date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-09-30 09:30:00,36.6,36.6,36.5,36.5,2300.0,24.7106,24.7106,24.6431,24.6431,2300.0
2005-09-30 09:40:00,36.5,36.51,36.49,36.49,10400.0,24.6431,24.6498,24.6363,24.6363,10400.0
2005-09-30 09:50:00,36.49,36.49,36.3,36.3,16000.0,24.6363,24.6363,24.508,24.508,16000.0
2005-09-30 10:00:00,36.31,36.31,36.1,36.1,31200.0,24.5148,24.5148,24.373,24.373,31200.0
2005-09-30 10:10:00,36.11,36.22,36.1,36.21,32600.0,24.3797,24.454,24.373,24.4473,32600.0
2005-09-30 10:20:00,36.21,36.22,36.2,36.21,23700.0,24.4473,24.454,24.4405,24.4473,23700.0
2005-09-30 10:30:00,36.21,36.21,36.2,36.2,5900.0,24.4473,24.4473,24.4405,24.4405,5900.0
2005-09-30 10:40:00,36.2,36.2,36.18,36.18,5500.0,24.4405,24.4405,24.427,24.427,5500.0
2005-09-30 10:50:00,36.18,36.18,36.17,36.17,11300.0,24.427,24.427,24.4203,24.4203,11300.0
2005-09-30 11:00:00,36.17,36.17,36.15,36.15,13300.0,24.4203,24.4203,24.4068,24.4068,13300.0
2005-09-30 11:10:00,36.15,36.15,36.13,36.13,14900.0,24.4068,24.4068,24.3933,24.3933,14900.0
2005-09-30 11:20:00,36.13,36.13,36.07,36.07,17500.0,24.3933,24.3933,24.3527,24.3527,17500.0
2005-09-30 11:30:00,36.07,36.07,36.07,36.07,4200.0,24.3527,24.3527,24.3527,24.3527,4200.0
2005-09-30 11:40:00,36.06,36.07,36.0,36.0,60100.0,24.346,24.3527,24.3055,24.3055,60100.0
2005-09-30 11:50:00,36.0,36.05,36.0,36.05,69300.0,24.3055,24.3392,24.3055,24.3392,69300.0
2005-09-30 12:00:00,36.04,36.15,36.03,36.14,12100.0,24.3325,24.4068,24.3257,24.4,12100.0
2005-09-30 12:10:00,36.15,36.16,36.14,36.16,3000.0,24.4068,24.4135,24.4,24.4135,3000.0
2005-09-30 12:20:00,36.16,36.17,36.16,36.16,3700.0,24.4135,24.4203,24.4135,24.4135,3700.0
2005-09-30 12:30:00,36.17,36.35,36.16,36.35,87600.0,24.4203,24.5418,24.4135,24.5418,87600.0
2005-09-30 12:40:00,36.35,36.35,36.28,36.28,22700.0,24.5418,24.5418,24.4945,24.4945,22700.0
2005-09-30 12:50:00,36.3,36.3,36.24,36.24,16100.0,24.508,24.508,24.4675,24.4675,16100.0
2005-09-30 13:00:00,36.23,36.25,36.21,36.24,54200.0,24.4608,24.4743,24.4473,24.4675,54200.0
2005-09-30 13:10:00,36.25,36.26,36.16,36.16,34400.0,24.4743,24.481,24.4135,24.4135,34400.0
2005-09-30 13:20:00,36.17,36.17,36.13,36.13,7300.0,24.4203,24.4203,24.3933,24.3933,7300.0
2005-09-30 13:30:00,36.12,36.12,36.0,36.0,97500.0,24.3865,24.3865,24.3055,24.3055,97500.0
2005-09-30 13:40:00,35.99,36.0,35.89,35.89,68800.0,24.2987,24.3055,24.2312,24.2312,68800.0
2005-09-30 13:50:00,35.89,35.99,35.89,35.98,28800.0,24.2312,24.2987,24.2312,24.292,28800.0
2005-09-30 14:00:00,35.98,35.98,35.97,35.98,38300.0,24.292,24.292,24.2852,24.292,38300.0
2005-09-30 14:10:00,35.98,36.1,35.97,36.09,40000.0,24.292,24.373,24.2852,24.3662,40000.0
2005-09-30 14:20:00,36.1,36.13,36.1,36.12,3500.0,24.373,24.3933,24.373,24.3865,3500.0
2005-09-30 14:30:00,36.12,36.13,36.1,36.1,50200.0,24.3865,24.3933,24.373,24.373,50200.0
2005-09-30 14:40:00,36.1,36.29,36.1,36.29,31800.0,24.373,24.5013,24.373,24.5013,31800.0
2005-09-30 14:50:00,36.3,36.3,36.25,36.25,31200.0,24.508,24.508,24.4743,24.4743,31200.0
2005-09-30 15:00:00,36.25,36.25,36.17,36.19,77300.0,24.4743,24.4743,24.4203,24.4338,77300.0
2005-09-30 15:10:00,36.19,36.25,36.19,36.2,62300.0,24.4338,24.4743,24.4338,24.4405,62300.0
2005-09-30 15:20:00,36.2,36.26,36.2,36.26,51400.0,24.4405,24.481,24.4405,24.481,51400.0
2005-09-30 15:30:00,36.26,36.37,36.05,36.15,108500.0,24.481,24.5553,24.3392,24.4068,108500.0
2005-09-30 15:40:00,36.14,36.14,35.7,35.8,99900.0,24.4,24.4,24.1029,24.1705,99900.0
2005-09-30 15:50:00,35.8,35.8,35.6,35.66,199500.0,24.1705,24.1705,24.0354,24.0759,199500.0
2005-10-03 09:30:00,35.3,35.69,35.3,35.5,924200.0,23.8329,24.0962,23.8329,23.9679,924200.0
2005-10-03 09:40:00,35.51,35.9,35.42,35.65,415500.0,23.9747,24.238,23.9139,24.0692,415500.0
2005-10-03 09:50:00,35.61,35.85,35.53,35.75,335300.0,24.0422,24.2042,23.9882,24.1367,335300.0
2005-10-03 10:00:00,35.73,35.75,35.5,35.55,368100.0,24.1232,24.1367,23.9679,24.0017,368100.0
2005-10-03 10:10:00,35.54,35.56,35.4,35.41,498300.0,23.9949,24.0084,23.9004,23.9071,498300.0
2005-10-03 10:20:00,35.41,35.55,35.41,35.5,422500.0,23.9071,24.0017,23.9071,23.9679,422500.0
2005-10-03 10:30:00,35.5,35.65,35.44,35.45,426800.0,23.9679,24.0692,23.9274,23.9341,426800.0
2005-10-03 10:40:00,35.44,35.55,35.4,35.49,381400.0,23.9274,24.0017,23.9004,23.9612,381400.0
2005-10-03 10:50:00,35.49,35.51,35.3,35.3,127900.0,23.9612,23.9747,23.8329,23.8329,127900.0
2005-10-03 11:00:00,35.3,35.31,35.15,35.2,480600.0,23.8329,23.8396,23.7316,23.7654,480600.0
2005-10-03 11:10:00,35.18,35.25,35.15,35.15,140100.0,23.7519,23.7991,23.7316,23.7316,140100.0
2005-10-03 11:20:00,35.17,35.17,34.98,34.98,213600.0,23.7451,23.7451,23.6168,23.6168,213600.0
2005-10-03 11:30:00,34.98,35.15,34.97,35.0,441800.0,23.6168,23.7316,23.6101,23.6303,441800.0
2005-10-03 11:40:00,35.01,35.02,35.0,35.0,145400.0,23.6371,23.6438,23.6303,23.6303,145400.0
2005-10-03 11:50:00,35.0,35.01,34.98,34.99,138000.0,23.6303,23.6371,23.6168,23.6236,138000.0
2005-10-03 12:00:00,34.99,35.01,34.9,35.01,176900.0,23.6236,23.6371,23.5628,23.6371,176900.0
2005-10-03 12:10:00,35.01,35.04,35.0,35.04,63300.0,23.6371,23.6573,23.6303,23.6573,63300.0
2005-10-03 12:20:00,35.05,35.05,34.93,34.98,110600.0,23.6641,23.6641,23.5831,23.6168,110600.0
2005-10-03 12:30:00,34.97,34.99,34.96,34.97,48800.0,23.6101,23.6236,23.6033,23.6101,48800.0
2005-10-03 12:40:00,34.97,34.98,34.95,34.96,97300.0,23.6101,23.6168,23.5966,23.6033,97300.0
2005-10-03 12:50:00,34.97,34.98,34.95,34.95,78000.0,23.6101,23.6168,23.5966,23.5966,78000.0
2005-10-03 13:00:00,34.94,34.96,34.93,34.95,41600.0,23.5898,23.6033,23.5831,23.5966,41600.0
2005-10-03 13:10:00,34.95,35.01,34.95,34.95,133500.0,23.5966,23.6371,23.5966,23.5966,133500.0
2005-10-03 13:20:00,34.93,34.96,34.8,34.84,61100.0,23.5831,23.6033,23.4953,23.5223,61100.0
2005-10-03 13:30:00,34.83,34.88,34.74,34.8,154000.0,23.5156,23.5493,23.4548,23.4953,154000.0
2005-10-03 13:40:00,34.8,34.86,34.8,34.85,209300.0,23.4953,23.5358,23.4953,23.5291,209300.0
2005-10-03 13:50:00,34.85,34.85,34.79,34.8,83000.0,23.5291,23.5291,23.4885,23.4953,83000.0
2005-10-03 14:00:00,34.8,34.8,34.78,34.8,79300.0,23.4953,23.4953,23.4818,23.4953,79300.0
2005-10-03 14:10:00,34.79,34.81,34.77,34.77,218700.0,23.4885,23.5021,23.475,23.475,218700.0
2005-10-03 14:20:00,34.78,34.78,34.63,34.66,192000.0,23.4818,23.4818,23.3805,23.4008,192000.0
2005-10-03 14:30:00,34.66,34.7,34.58,34.7,178100.0,23.4008,23.4278,23.3468,23.4278,178100.0
2005-10-03 14:40:00,34.7,34.77,34.68,34.76,164600.0,23.4278,23.475,23.4143,23.4683,164600.0
2005-10-03 14:50:00,34.75,34.76,34.68,34.72,105500.0,23.4615,23.4683,23.4143,23.4413,105500.0
2005-10-03 15:00:00,34.73,34.77,34.72,34.73,226600.0,23.448,23.475,23.4413,23.448,226600.0
2005-10-03 15:10:00,34.72,34.73,34.53,34.57,310600.0,23.4413,23.448,23.313,23.34,310600.0
2005-10-03 15:20:00,34.55,34.55,34.45,34.45,310300.0,23.3265,23.3265,23.259,23.259,310300.0
2005-10-03 15:30:00,34.46,34.46,34.25,34.27,150500.0,23.2657,23.2657,23.124,23.1375,150500.0
2005-10-03 15:40:00,34.27,34.45,34.26,34.28,439000.0,23.1375,23.259,23.1307,23.1442,439000.0
2005-10-03 15:50:00,34.28,34.3,34.17,34.2,371200.0,23.1442,23.1577,23.07,23.0902,371200.0
2005-10-04 09:30:00,34.0,34.1,33.95,34.0,583800.0,22.9552,23.0227,22.9214,22.9552,583800.0
2005-10-04 09:40:00,34.0,34.04,34.0,34.03,364500.0,22.9552,22.9822,22.9552,22.9754,364500.0
2005-10-04 09:50:00,34.03,34.08,34.03,34.07,274600.0,22.9754,23.0092,22.9754,23.0024,274600.0
2005-10-04 10:00:00,34.07,34.08,34.02,34.08,284400.0,23.0024,23.0092,22.9687,23.0092,284400.0
2005-10-04 10:10:00,34.07,34.1,34.05,34.06,265100.0,23.0024,23.0227,22.9889,22.9957,265100.0
2005-10-04 10:20:00,34.06,34.1,34.03,34.08,74500.0,22.9957,23.0227,22.9754,23.0092,74500.0
2005-10-04 10:30:00,34.08,34.08,34.0,34.07,206400.0,23.0092,23.0092,22.9552,23.0024,206400.0
2005-10-04 10:40:00,34.07,34.3,34.06,34.16,431800.0,23.0024,23.1577,22.9957,23.0632,431800.0
2005-10-04 10:50:00,34.16,34.18,34.1,34.1,95800.0,23.0632,23.0767,23.0227,23.0227,95800.0
2005-10-04 11:00:00,34.1,34.15,33.97,33.97,314000.0,23.0227,23.0565,22.9349,22.9349,314000.0
2005-10-04 11:10:00,33.97,33.98,33.84,33.84,255900.0,22.9349,22.9417,22.8472,22.8472,255900.0
2005-10-04 11:20:00,33.84,33.84,33.72,33.82,203800.0,22.8472,22.8472,22.7661,22.8337,203800.0
2005-10-04 11:30:00,33.82,33.9,33.81,33.9,112800.0,22.8337,22.8877,22.8269,22.8877,112800.0
2005-10-04 11:40:00,33.9,33.91,33.76,33.82,93300.0,22.8877,22.8944,22.7931,22.8337,93300.0
2005-10-04 11:50:00,33.84,33.84,33.76,33.76,51500.0,22.8472,22.8472,22.7931,22.7931,51500.0
2005-10-04 12:00:00,33.76,33.85,33.75,33.75,92400.0,22.7931,22.8539,22.7864,22.7864,92400.0
2005-10-04 12:10:00,33.76,33.8,33.68,33.69,145200.0,22.7931,22.8201,22.7391,22.7459,145200.0
2005-10-04 12:20:00,33.69,33.73,33.69,33.72,170700.0,22.7459,22.7729,22.7459,22.7661,170700.0
2005-10-04 12:30:00,33.72,33.75,33.6,33.6,176700.0,22.7661,22.7864,22.6851,22.6851,176700.0
2005-10-04 12:40:00,33.6,33.61,33.52,33.58,277900.0,22.6851,22.6919,22.6311,22.6716,277900.0
2005-10-04 12:50:00,33.58,33.58,33.42,33.43,201700.0,22.6716,22.6716,22.5636,22.5703,201700.0
2005-10-04 13:00:00,33.43,33.43,33.34,33.37,123500.0,22.5703,22.5703,22.5096,22.5298,123500.0
2005-10-04 13:10:00,33.37,33.45,33.33,33.4,122000.0,22.5298,22.5838,22.5028,22.5501,122000.0
2005-10-04 13:20:00,33.4,33.52,33.4,33.48,98000.0,22.5501,22.6311,22.5501,22.6041,98000.0
2005-10-04 13:30:00,33.47,33.55,33.47,33.53,146700.0,22.5973,22.6514,22.5973,22.6379,146700.0
2005-10-04 13:40:00,33.52,33.52,33.39,33.4,125500.0,22.6311,22.6311,22.5433,22.5501,125500.0
2005-10-04 13:50:00,33.4,33.41,33.3,33.33,143000.0,22.5501,22.5568,22.4826,22.5028,143000.0
2005-10-04 14:00:00,33.35,33.38,33.26,33.26,126200.0,22.5163,22.5366,22.4556,22.4556,126200.0
2005-10-04 14:10:00,33.27,33.34,33.25,33.3,186700.0,22.4623,22.5096,22.4488,22.4826,186700.0
2005-10-04 14:20:00,33.29,33.37,33.29,33.32,104100.0,22.4758,22.5298,22.4758,22.4961,104100.0
2005-10-04 14:30:00,33.34,33.35,33.28,33.29,217400.0,22.5096,22.5163,22.4691,22.4758,217400.0
2005-10-04 14:40:00,33.29,33.5,33.29,33.5,194300.0,22.4758,22.6176,22.4758,22.6176,194300.0
2005-10-04 14:50:00,33.48,33.53,33.45,33.51,170300.0,22.6041,22.6379,22.5838,22.6244,170300.0
2005-10-04 15:00:00,33.52,33.59,33.51,33.51,139100.0,22.6311,22.6784,22.6244,22.6244,139100.0
2005-10-04 15:10:00,33.57,33.57,33.47,33.47,148700.0,22.6649,22.6649,22.5973,22.5973,148700.0
2005-10-04 15:20:00,33.47,33.65,33.46,33.64,253300.0,22.5973,22.7189,22.5906,22.7121,253300.0
2005-10-04 15:30:00,33.64,33.83,33.63,33.82,231300.0,22.7121,22.8404,22.7054,22.8337,231300.0
2005-10-04 15:40:00,33.83,34.05,33.82,34.02,168300.0,22.8404,22.9889,22.8337,22.9687,168300.0
2005-10-04 15:50:00,34.0,34.04,33.75,33.85,190000.0,22.9552,22.9822,22.7864,22.8539,190000.0
2005-10-05 09:30:00,34.0,34.05,33.9,33.95,328000.0,22.9552,22.9889,22.8877,22.9214,328000.0
2005-10-05 09:40:00,33.95,34.02,33.94,34.01,326100.0,22.9214,22.9687,22.9147,22.9619,326100.0
2005-10-05 09:50:00,34.0,34.04,34.0,34.04,140400.0,22.9552,22.9822,22.9552,22.9822,140400.0
2005-10-05 10:00:00,34.03,34.1,34.02,34.03,334900.0,22.9754,23.0227,22.9687,22.9754,334900.0
2005-10-05 10:10:00,34.05,34.05,34.0,34.03,40900.0,22.9889,22.9889,22.9552,22.9754,40900.0
2005-10-05 10:20:00,34.02,34.04,33.96,33.98,167200.0,22.9687,22.9822,22.9282,22.9417,167200.0
2005-10-05 10:30:00,33.98,34.0,33.92,33.97,63000.0,22.9417,22.9552,22.9012,22.9349,63000.0
2005-10-05 10:40:00,33.97,34.03,33.96,34.03,108300.0,22.9349,22.9754,22.9282,22.9754,108300.0
2005-10-05 10:50:00,34.04,34.06,34.0,34.03,71000.0,22.9822,22.9957,22.9552,22.9754,71000.0
2005-10-05 11:00:00,34.02,34.04,34.0,34.03,55900.0,22.9687,22.9822,22.9552,22.9754,55900.0
2005-10-05 11:10:00,34.03,34.03,34.01,34.01,40100.0,22.9754,22.9754,22.9619,22.9619,40100.0
2005-10-05 11:20:00,34.02,34.02,34.0,34.01,94000.0,22.9687,22.9687,22.9552,22.9619,94000.0
2005-10-05 11:30:00,34.0,34.0,33.97,33.98,108500.0,22.9552,22.9552,22.9349,22.9417,108500.0
2005-10-05 11:40:00,33.98,33.99,33.91,33.91,108700.0,22.9417,22.9484,22.8944,22.8944,108700.0
2005-10-05 11:50:00,33.9,33.94,33.85,33.85,117400.0,22.8877,22.9147,22.8539,22.8539,117400.0
2005-10-05 12:00:00,33.85,33.94,33.81,33.94,108700.0,22.8539,22.9147,22.8269,22.9147,108700.0
2005-10-05 12:10:00,33.92,33.95,33.88,33.88,89000.0,22.9012,22.9214,22.8742,22.8742,89000.0
2005-10-05 12:20:00,33.88,33.9,33.88,33.88,26000.0,22.8742,22.8877,22.8742,22.8742,26000.0
2005-10-05 12:30:00,33.88,33.89,33.83,33.86,27500.0,22.8742,22.8809,22.8404,22.8607,27500.0
2005-10-05 12:40:00,33.87,33.89,33.84,33.85,29200.0,22.8674,22.8809,22.8472,22.8539,29200.0
2005-10-05 12:50:00,33.85,33.85,33.75,33.76,46200.0,22.8539,22.8539,22.7864,22.7931,46200.0
2005-10-05 13:00:00,33.79,33.83,33.77,33.81,72200.0,22.8134,22.8404,22.7999,22.8269,72200.0
2005-10-05 13:10:00,33.82,33.83,33.8,33.82,24400.0,22.8337,22.8404,22.8201,22.8337,24400.0
2005-10-05 13:20:00,33.83,33.83,33.78,33.81,15300.0,22.8404,22.8404,22.8066,22.8269,15300.0
2005-10-05 13:30:00,33.81,33.82,33.78,33.81,74600.0,22.8269,22.8337,22.8066,22.8269,74600.0
2005-10-05 13:40:00,33.81,33.82,33.78,33.81,149800.0,22.8269,22.8337,22.8066,22.8269,149800.0
2005-10-05 13:50:00,33.8,33.81,33.71,33.72,50800.0,22.8201,22.8269,22.7594,22.7661,50800.0
2005-10-05 14:00:00,33.71,33.72,33.65,33.69,121900.0,22.7594,22.7661,22.7189,22.7459,121900.0
2005-10-05 14:10:00,33.7,33.75,33.69,33.72,244000.0,22.7526,22.7864,22.7459,22.7661,244000.0
2005-10-05 14:20:00,33.72,33.83,33.72,33.82,94700.0,22.7661,22.8404,22.7661,22.8337,94700.0
2005-10-05 14:30:00,33.81,33.82,33.75,33.76,50200.0,22.8269,22.8337,22.7864,22.7931,50200.0
2005-10-05 14:40:00,33.77,33.78,33.7,33.7,173300.0,22.7999,22.8066,22.7526,22.7526,173300.0
2005-10-05 14:50:00,33.71,33.75,33.71,33.72,74300.0,22.7594,22.7864,22.7594,22.7661,74300.0
2005-10-05 15:00:00,33.72,33.72,33.6,33.63,77000.0,22.7661,22.7661,22.6851,22.7054,77000.0
2005-10-05 15:10:00,33.63,33.64,33.46,33.46,474300.0,22.7054,22.7121,22.5906,22.5906,474300.0
2005-10-05 15:20:00,33.46,33.48,33.32,33.48,331700.0,22.5906,22.6041,22.4961,22.6041,331700.0
2005-10-05 15:30:00,33.48,33.51,33.45,33.48,547000.0,22.6041,22.6244,22.5838,22.6041,547000.0
2005-10-05 15:40:00,33.48,34.0,33.44,33.99,436700.0,22.6041,22.9552,22.5771,22.9484,436700.0
2005-10-05 15:50:00,33.55,33.99,33.45,33.52,647800.0,22.6514,22.9484,22.5838,22.6311,647800.0
2005-10-06 09:30:00,33.4,33.45,33.35,33.45,141600.0,22.5501,22.5838,22.5163,22.5838,141600.0
2005-10-06 09:40:00,33.45,33.63,33.45,33.6,194200.0,22.5838,22.7054,22.5838,22.6851,194200.0
2005-10-06 09:50:00,33.6,33.65,33.45,33.45,816400.0,22.6851,22.7189,22.5838,22.5838,816400.0
2005-10-06 10:00:00,33.45,33.47,33.4,33.47,630600.0,22.5838,22.5973,22.5501,22.5973,630600.0
2005-10-06 10:10:00,33.45,33.45,33.39,33.45,248600.0,22.5838,22.5838,22.5433,22.5838,248600.0
2005-10-06 10:20:00,33.44,33.49,33.43,33.46,93100.0,22.5771,22.6108,22.5703,22.5906,93100.0
2005-10-06 10:30:00,33.46,33.49,33.42,33.45,87100.0,22.5906,22.6108,22.5636,22.5838,87100.0
2005-10-06 10:40:00,33.45,33.5,33.45,33.45,89200.0,22.5838,22.6176,22.5838,22.5838,89200.0
2005-10-06 10:50:00,33.44,33.48,33.44,33.47,62300.0,22.5771,22.6041,22.5771,22.5973,62300.0
2005-10-06 11:00:00,33.46,33.47,33.44,33.47,147400.0,22.5906,22.5973,22.5771,22.5973,147400.0
2005-10-06 11:10:00,33.47,33.48,33.41,33.42,162800.0,22.5973,22.6041,22.5568,22.5636,162800.0
2005-10-06 11:20:00,33.43,33.45,33.42,33.45,225200.0,22.5703,22.5838,22.5636,22.5838,225200.0
2005-10-06 11:30:00,33.45,33.53,33.45,33.48,204500.0,22.5838,22.6379,22.5838,22.6041,204500.0
2005-10-06 11:40:00,33.48,33.5,33.45,33.45,210800.0,22.6041,22.6176,22.5838,22.5838,210800.0
2005-10-06 11:50:00,33.45,33.46,33.45,33.45,105500.0,22.5838,22.5906,22.5838,22.5838,105500.0
2005-10-06 12:00:00,33.46,33.47,33.45,33.47,131600.0,22.5906,22.5973,22.5838,22.5973,131600.0
2005-10-06 12:10:00,33.46,33.48,33.46,33.47,25100.0,22.5906,22.6041,22.5906,22.5973,25100.0
2005-10-06 12:20:00,33.47,33.51,33.47,33.48,328700.0,22.5973,22.6244,22.5973,22.6041,328700.0
2005-10-06 12:30:00,33.48,33.48,33.46,33.47,30300.0,22.6041,22.6041,22.5906,22.5973,30300.0
2005-10-06 12:40:00,33.47,33.5,33.47,33.49,52700.0,22.5973,22.6176,22.5973,22.6108,52700.0
2005-10-06 12:50:00,33.49,33.49,33.46,33.46,17300.0,22.6108,22.6108,22.5906,22.5906,17300.0
2005-10-06 13:00:00,33.46,33.51,33.46,33.51,326200.0,22.5906,22.6244,22.5906,22.6244,326200.0
2005-10-06 13:10:00,33.51,33.53,33.48,33.51,242000.0,22.6244,22.6379,22.6041,22.6244,242000.0
2005-10-06 13:20:00,33.51,33.53,33.49,33.53,132300.0,22.6244,22.6379,22.6108,22.6379,132300.0
2005-10-06 13:30:00,33.52,33.53,33.46,33.49,87000.0,22.6311,22.6379,22.5906,22.6108,87000.0
2005-10-06 13:40:00,33.48,33.5,33.46,33.46,170100.0,22.6041,22.6176,22.5906,22.5906,170100.0
2005-10-06 13:50:00,33.45,33.48,33.45,33.46,334600.0,22.5838,22.6041,22.5838,22.5906,334600.0
2005-10-06 14:00:00,33.48,33.48,33.43,33.43,184900.0,22.6041,22.6041,22.5703,22.5703,184900.0
2005-10-06 14:10:00,33.43,33.43,33.36,33.41,48300.0,22.5703,22.5703,22.5231,22.5568,48300.0
2005-10-06 14:20:00,33.4,33.43,33.4,33.42,24500.0,22.5501,22.5703,22.5501,22.5636,24500.0
2005-10-06 14:30:00,33.42,33.42,33.38,33.38,454800.0,22.5636,22.5636,22.5366,22.5366,454800.0
2005-10-06 14:40:00,33.38,33.38,33.31,33.31,285200.0,22.5366,22.5366,22.4893,22.4893,285200.0
2005-10-06 14:50:00,33.31,33.34,33.21,33.25,204900.0,22.4893,22.5096,22.4218,22.4488,204900.0
2005-10-06 15:00:00,33.24,33.28,33.23,33.25,239900.0,22.4421,22.4691,22.4353,22.4488,239900.0
2005-10-06 15:10:00,33.25,33.3,33.25,33.27,37200.0,22.4488,22.4826,22.4488,22.4623,37200.0
2005-10-06 15:20:00,33.27,33.27,33.25,33.26,107000.0,22.4623,22.4623,22.4488,22.4556,107000.0
2005-10-06 15:30:00,33.26,33.32,33.26,33.31,58600.0,22.4556,22.4961,22.4556,22.4893,58600.0
2005-10-06 15:40:00,33.3,33.39,33.22,33.26,162300.0,22.4826,22.5433,22.4286,22.4556,162300.0
2005-10-06 15:50:00,33.36,33.4,33.33,33.4,408200.0,22.5231,22.5501,22.5028,22.5501,408200.0
2005-10-07 09:30:00,33.28,33.33,33.27,33.27,84900.0,22.4691,22.5028,22.4623,22.4623,84900.0
2005-10-07 09:40:00,33.27,33.32,33.22,33.25,136300.0,22.4623,22.4961,22.4286,22.4488,136300.0
2005-10-07 09:50:00,33.25,33.27,33.22,33.24,177100.0,22.4488,22.4623,22.4286,22.4421,177100.0
2005-10-07 10:00:00,33.25,33.27,33.22,33.27,336200.0,22.4488,22.4623,22.4286,22.4623,336200.0
2005-10-07 10:10:00,33.27,33.33,33.25,33.27,255400.0,22.4623,22.5028,22.4488,22.4623,255400.0
2005-10-07 10:20:00,33.27,33.29,33.25,33.28,440300.0,22.4623,22.4758,22.4488,22.4691,440300.0
2005-10-07 10:30:00,33.29,33.34,33.25,33.3,211400.0,22.4758,22.5096,22.4488,22.4826,211400.0
2005-10-07 10:40:00,33.29,33.33,33.28,33.29,294900.0,22.4758,22.5028,22.4691,22.4758,294900.0
2005-10-07 10:50:00,33.29,33.3,33.27,33.28,339000.0,22.4758,22.4826,22.4623,22.4691,339000.0
2005-10-07 11:00:00,33.28,33.31,33.26,33.26,255000.0,22.4691,22.4893,22.4556,22.4556,255000.0
2005-10-07 11:10:00,33.26,33.27,33.26,33.27,47600.0,22.4556,22.4623,22.4556,22.4623,47600.0
2005-10-07 11:20:00,33.26,33.29,33.25,33.28,229900.0,22.4556,22.4758,22.4488,22.4691,229900.0
2005-10-07 11:30:00,33.28,33.29,33.26,33.26,64500.0,22.4691,22.4758,22.4556,22.4556,64500.0
2005-10-07 11:40:00,33.26,33.28,33.24,33.25,152700.0,22.4556,22.4691,22.4421,22.4488,152700.0
2005-10-07 11:50:00,33.25,33.28,33.23,33.26,129400.0,22.4488,22.4691,22.4353,22.4556,129400.0
2005-10-07 12:00:00,33.25,33.26,33.23,33.25,97700.0,22.4488,22.4556,22.4353,22.4488,97700.0
2005-10-07 12:10:00,33.25,33.26,33.25,33.26,16400.0,22.4488,22.4556,22.4488,22.4556,16400.0
2005-10-07 12:20:00,33.26,33.26,33.25,33.25,24800.0,22.4556,22.4556,22.4488,22.4488,24800.0
2005-10-07 12:30:00,33.25,33.26,33.24,33.24,30600.0,22.4488,22.4556,22.4421,22.4421,30600.0
2005-10-07 12:40:00,33.24,33.24,33.18,33.2,81700.0,22.4421,22.4421,22.4016,22.4151,81700.0
2005-10-07 12:50:00,33.2,33.22,33.18,33.21,1055700.0,22.4151,22.4286,22.4016,22.4218,1055700.0
2005-10-07 13:00:00,33.21,33.21,33.18,33.19,107700.0,22.4218,22.4218,22.4016,22.4083,107700.0
2005-10-07 13:10:00,33.18,33.18,33.15,33.17,69800.0,22.4016,22.4016,22.3813,22.3948,69800.0
2005-10-07 13:20:00,33.17,33.26,33.17,33.25,66500.0,22.3948,22.4556,22.3948,22.4488,66500.0
2005-10-07 13:30:00,33.24,33.24,33.21,33.21,19600.0,22.4421,22.4421,22.4218,22.4218,19600.0
2005-10-07 13:40:00,33.21,33.21,33.19,33.19,42500.0,22.4218,22.4218,22.4083,22.4083,42500.0
2005-10-07 13:50:00,33.19,33.2,33.18,33.18,64700.0,22.4083,22.4151,22.4016,22.4016,64700.0
2005-10-07 14:00:00,33.18,33.19,33.18,33.18,100400.0,22.4016,22.4083,22.4016,22.4016,100400.0
2005-10-07 14:10:00,33.18,33.21,33.18,33.19,90500.0,22.4016,22.4218,22.4016,22.4083,90500.0
2005-10-07 14:20:00,33.19,33.23,33.18,33.2,170700.0,22.4083,22.4353,22.4016,22.4151,170700.0
2005-10-07 14:30:00,33.2,33.2,33.15,33.16,121600.0,22.4151,22.4151,22.3813,22.388,121600.0
2005-10-07 14:40:00,33.17,33.18,33.15,33.15,209600.0,22.3948,22.4016,22.3813,22.3813,209600.0
2005-10-07 14:50:00,33.15,33.16,33.13,33.14,49200.0,22.3813,22.388,22.3678,22.3745,49200.0
2005-10-07 15:00:00,33.15,33.16,33.13,33.13,65800.0,22.3813,22.388,22.3678,22.3678,65800.0
2005-10-07 15:10:00,33.13,33.16,33.13,33.16,52800.0,22.3678,22.388,22.3678,22.388,52800.0
2005-10-07 15:20:00,33.16,33.2,33.15,33.19,54300.0,22.388,22.4151,22.3813,22.4083,54300.0
2005-10-07 15:30:00,33.2,33.26,33.2,33.26,118400.0,22.4151,22.4556,22.4151,22.4556,118400.0
2005-10-07 15:40:00,33.25,33.32,33.25,33.3,89600.0,22.4488,22.4961,22.4488,22.4826,89600.0
2005-10-07 15:50:00,33.31,33.6,33.31,33.6,117900.0,22.4893,22.6851,22.4893,22.6851,117900.0
2005-10-10 09:30:00,33.6,33.6,33.38,33.41,93500.0,22.6851,22.6851,22.5366,22.5568,93500.0
2005-10-10 09:40:00,33.4,33.43,33.34,33.41,82600.0,22.5501,22.5703,22.5096,22.5568,82600.0
2005-10-10 09:50:00,33.43,33.43,33.4,33.4,37200.0,22.5703,22.5703,22.5501,22.5501,37200.0
2005-10-10 10:00:00,33.4,33.4,33.2,33.2,118600.0,22.5501,22.5501,22.4151,22.4151,118600.0
2005-10-10 10:10:00,33.2,33.2,33.13,33.13,155500.0,22.4151,22.4151,22.3678,22.3678,155500.0
2005-10-10 10:20:00,33.14,33.16,33.11,33.15,74500.0,22.3745,22.388,22.3543,22.3813,74500.0
2005-10-10 10:30:00,33.15,33.2,33.12,33.19,55800.0,22.3813,22.4151,22.361,22.4083,55800.0
2005-10-10 10:40:00,33.18,33.31,33.18,33.25,240700.0,22.4016,22.4893,22.4016,22.4488,240700.0
2005-10-10 10:50:00,33.25,33.3,33.24,33.25,103100.0,22.4488,22.4826,22.4421,22.4488,103100.0
2005-10-10 11:00:00,33.25,33.26,33.17,33.17,47000.0,22.4488,22.4556,22.3948,22.3948,47000.0
2005-10-10 11:10:00,33.17,33.18,33.1,33.1,35300.0,22.3948,22.4016,22.3475,22.3475,35300.0
2005-10-10 11:20:00,33.1,33.12,33.06,33.1,67200.0,22.3475,22.361,22.3205,22.3475,67200.0
2005-10-10 11:30:00,33.1,33.11,33.02,33.05,126500.0,22.3475,22.3543,22.2935,22.3138,126500.0
2005-10-10 11:40:00,33.04,33.05,33.02,33.02,119200.0,22.307,22.3138,22.2935,22.2935,119200.0
2005-10-10 11:50:00,33.02,33.08,33.02,33.07,51500.0,22.2935,22.334,22.2935,22.3273,51500.0
2005-10-10 12:00:00,33.08,33.11,33.06,33.11,35600.0,22.334,22.3543,22.3205,22.3543,35600.0
2005-10-10 12:10:00,33.1,33.1,33.05,33.05,98800.0,22.3475,22.3475,22.3138,22.3138,98800.0
2005-10-10 12:20:00,33.05,33.07,33.05,33.06,53200.0,22.3138,22.3273,22.3138,22.3205,53200.0
2005-10-10 12:30:00,33.07,33.07,33.05,33.05,22400.0,22.3273,22.3273,22.3138,22.3138,22400.0
2005-10-10 12:40:00,33.06,33.06,33.05,33.06,74500.0,22.3205,22.3205,22.3138,22.3205,74500.0
2005-10-10 12:50:00,33.05,33.07,33.05,33.05,33300.0,22.3138,22.3273,22.3138,22.3138,33300.0
2005-10-10 13:00:00,33.06,33.12,33.05,33.11,49400.0,22.3205,22.361,22.3138,22.3543,49400.0
2005-10-10 13:10:00,33.11,33.17,33.11,33.16,59200.0,22.3543,22.3948,22.3543,22.388,59200.0
2005-10-10 13:20:00,33.17,33.17,33.11,33.11,65000.0,22.3948,22.3948,22.3543,22.3543,65000.0
2005-10-10 13:30:00,33.12,33.17,33.11,33.13,48900.0,22.361,22.3948,22.3543,22.3678,48900.0
2005-10-10 13:40:00,33.12,33.12,33.05,33.05,34000.0,22.361,22.361,22.3138,22.3138,34000.0
2005-10-10 13:50:00,33.05,33.1,33.05,33.07,37400.0,22.3138,22.3475,22.3138,22.3273,37400.0
2005-10-10 14:00:00,33.05,33.07,33.05,33.07,44900.0,22.3138,22.3273,22.3138,22.3273,44900.0
2005-10-10 14:10:00,33.07,33.12,33.06,33.08,34200.0,22.3273,22.361,22.3205,22.334,34200.0
2005-10-10 14:20:00,33.08,33.11,33.07,33.07,68700.0,22.334,22.3543,22.3273,22.3273,68700.0
2005-10-10 14:30:00,33.07,33.08,33.02,33.02,117100.0,22.3273,22.334,22.2935,22.2935,117100.0
2005-10-10 14:40:00,33.02,33.04,33.01,33.01,46600.0,22.2935,22.307,22.2868,22.2868,46600.0
2005-10-10 14:50:00,33.01,33.03,33.01,33.01,55800.0,22.2868,22.3003,22.2868,22.2868,55800.0
2005-10-10 15:00:00,33.01,33.06,33.0,33.05,339200.0,22.2868,22.3205,22.28,22.3138,339200.0
2005-10-10 15:10:00,33.05,33.09,33.05,33.09,81300.0,22.3138,22.3408,22.3138,22.3408,81300.0
2005-10-10 15:20:00,33.09,33.13,33.09,33.09,101700.0,22.3408,22.3678,22.3408,22.3408,101700.0
2005-10-10 15:30:00,33.09,33.14,33.08,33.12,160300.0,22.3408,22.3745,22.334,22.361,160300.0
2005-10-10 15:40:00,33.12,33.15,33.05,33.13,132800.0,22.361,22.3813,22.3138,22.3678,132800.0
2005-10-10 15:50:00,33.13,33.14,33.03,33.03,157800.0,22.3678,22.3745,22.3003,22.3003,157800.0
2005-10-11 09:30:00,33.04,33.11,33.04,33.11,177400.0,22.307,22.3543,22.307,22.3543,177400.0
2005-10-11 09:40:00,33.1,33.39,33.1,33.29,85900.0,22.3475,22.5433,22.3475,22.4758,85900.0
2005-10-11 09:50:00,33.29,33.35,33.2,33.29,160700.0,22.4758,22.5163,22.4151,22.4758,160700.0
2005-10-11 10:00:00,33.29,33.35,33.25,33.35,165400.0,22.4758,22.5163,22.4488,22.5163,165400.0
2005-10-11 10:10:00,33.35,33.35,33.25,33.28,101000.0,22.5163,22.5163,22.4488,22.4691,101000.0
2005-10-11 10:20:00,33.27,33.36,33.27,33.36,103500.0,22.4623,22.5231,22.4623,22.5231,103500.0
2005-10-11 10:30:00,33.36,33.36,33.3,33.33,62800.0,22.5231,22.5231,22.4826,22.5028,62800.0
2005-10-11 10:40:00,33.34,33.35,33.29,33.33,88000.0,22.5096,22.5163,22.4758,22.5028,88000.0
2005-10-11 10:50:00,33.3,33.3,33.26,33.28,19900.0,22.4826,22.4826,22.4556,22.4691,19900.0
2005-10-11 11:00:00,33.28,33.3,33.25,33.3,34500.0,22.4691,22.4826,22.4488,22.4826,34500.0
2005-10-11 11:10:00,33.31,33.32,33.25,33.3,20900.0,22.4893,22.4961,22.4488,22.4826,20900.0
2005-10-11 11:20:00,33.3,33.3,33.25,33.25,107900.0,22.4826,22.4826,22.4488,22.4488,107900.0
2005-10-11 11:30:00,33.25,33.27,33.23,33.25,27900.0,22.4488,22.4623,22.4353,22.4488,27900.0
2005-10-11 11:40:00,33.25,33.26,33.18,33.23,45400.0,22.4488,22.4556,22.4016,22.4353,45400.0
2005-10-11 11:50:00,33.25,33.25,33.22,33.22,25600.0,22.4488,22.4488,22.4286,22.4286,25600.0
2005-10-11 12:00:00,33.23,33.23,33.05,33.05,57500.0,22.4353,22.4353,22.3138,22.3138,57500.0
2005-10-11 12:10:00,33.05,33.1,33.04,33.08,135400.0,22.3138,22.3475,22.307,22.334,135400.0
2005-10-11 12:20:00,33.08,33.11,33.08,33.11,100300.0,22.334,22.3543,22.334,22.3543,100300.0
2005-10-11 12:30:00,33.1,33.13,33.1,33.13,110400.0,22.3475,22.3678,22.3475,22.3678,110400.0
2005-10-11 12:40:00,33.13,33.14,33.1,33.13,48800.0,22.3678,22.3745,22.3475,22.3678,48800.0
2005-10-11 12:50:00,33.13,33.15,33.1,33.14,86300.0,22.3678,22.3813,22.3475,22.3745,86300.0
2005-10-11 13:00:00,33.15,33.29,33.15,33.29,110900.0,22.3813,22.4758,22.3813,22.4758,110900.0
2005-10-11 13:10:00,33.28,33.3,33.28,33.28,290000.0,22.4691,22.4826,22.4691,22.4691,290000.0
2005-10-11 13:20:00,33.28,33.28,33.26,33.27,20200.0,22.4691,22.4691,22.4556,22.4623,20200.0
2005-10-11 13:30:00,33.28,33.28,33.23,33.24,182900.0,22.4691,22.4691,22.4353,22.4421,182900.0
2005-10-11 13:40:00,33.24,33.26,33.24,33.24,51600.0,22.4421,22.4556,22.4421,22.4421,51600.0
2005-10-11 13:50:00,33.24,33.26,33.24,33.25,33300.0,22.4421,22.4556,22.4421,22.4488,33300.0
2005-10-11 14:00:00,33.25,33.28,33.25,33.26,41900.0,22.4488,22.4691,22.4488,22.4556,41900.0
2005-10-11 14:10:00,33.26,33.3,33.25,33.25,37300.0,22.4556,22.4826,22.4488,22.4488,37300.0
2005-10-11 14:20:00,33.25,33.25,33.22,33.24,49500.0,22.4488,22.4488,22.4286,22.4421,49500.0
2005-10-11 14:30:00,33.24,33.28,33.23,33.25,110600.0,22.4421,22.4691,22.4353,22.4488,110600.0
2005-10-11 14:40:00,33.25,33.26,33.22,33.23,49900.0,22.4488,22.4556,22.4286,22.4353,49900.0
2005-10-11 14:50:00,33.23,33.24,33.22,33.24,52800.0,22.4353,22.4421,22.4286,22.4421,52800.0
2005-10-11 15:00:00,33.23,33.27,33.23,33.23,136900.0,22.4353,22.4623,22.4353,22.4353,136900.0
2005-10-11 15:10:00,33.23,33.26,33.15,33.15,107400.0,22.4353,22.4556,22.3813,22.3813,107400.0
2005-10-11 15:20:00,33.14,33.14,33.0,33.0,89100.0,22.3745,22.3745,22.28,22.28,89100.0
2005-10-11 15:30:00,33.0,33.08,32.98,33.08,203000.0,22.28,22.334,22.2665,22.334,203000.0
2005-10-11 15:40:00,33.08,33.09,33.01,33.01,84100.0,22.334,22.3408,22.2868,22.2868,84100.0
2005-10-11 15:50:00,33.01,33.06,32.99,33.0,171000.0,22.2868,22.3205,22.2733,22.28,171000.0
2005-10-12 09:30:00,32.9,33.01,32.9,33.01,206800.0,22.2125,22.2868,22.2125,22.2868,206800.0
2005-10-12 09:40:00,33.01,33.2,33.0,33.2,196400.0,22.2868,22.4151,22.28,22.4151,196400.0
2005-10-12 09:50:00,33.25,33.3,33.2,33.28,360200.0,22.4488,22.4826,22.4151,22.4691,360200.0
2005-10-12 10:00:00,33.3,33.3,33.2,33.21,20000.0,22.4826,22.4826,22.4151,22.4218,20000.0
2005-10-12 10:10:00,33.2,33.2,33.05,33.05,28400.0,22.4151,22.4151,22.3138,22.3138,28400.0
2005-10-12 10:20:00,33.05,33.07,32.99,33.07,54300.0,22.3138,22.3273,22.2733,22.3273,54300.0
2005-10-12 10:30:00,33.07,33.09,33.0,33.01,33700.0,22.3273,22.3408,22.28,22.2868,33700.0
2005-10-12 10:40:00,33.05,33.06,33.02,33.05,31100.0,22.3138,22.3205,22.2935,22.3138,31100.0
2005-10-12 10:50:00,33.0,33.04,32.96,32.96,23200.0,22.28,22.307,22.253,22.253,23200.0
2005-10-12 11:00:00,32.94,32.95,32.93,32.94,76500.0,22.2395,22.2463,22.2328,22.2395,76500.0
2005-10-12 11:10:00,32.94,32.95,32.9,32.91,56800.0,22.2395,22.2463,22.2125,22.2193,56800.0
2005-10-12 11:20:00,32.91,32.92,32.9,32.9,257900.0,22.2193,22.226,22.2125,22.2125,257900.0
2005-10-12 11:30:00,32.9,32.92,32.89,32.92,262400.0,22.2125,22.226,22.2058,22.226,262400.0
2005-10-12 11:40:00,32.91,32.91,32.85,32.85,177600.0,22.2193,22.2193,22.1788,22.1788,177600.0
2005-10-12 11:50:00,32.85,32.9,32.83,32.84,149800.0,22.1788,22.2125,22.1652,22.172,149800.0
2005-10-12 12:00:00,32.84,32.86,32.75,32.75,44000.0,22.172,22.1855,22.1112,22.1112,44000.0
2005-10-12 12:10:00,32.77,32.82,32.75,32.81,14000.0,22.1247,22.1585,22.1112,22.1517,14000.0
2005-10-12 12:20:00,32.82,32.92,32.81,32.92,39300.0,22.1585,22.226,22.1517,22.226,39300.0
2005-10-12 12:30:00,32.92,32.93,32.87,32.88,50900.0,22.226,22.2328,22.1923,22.199,50900.0
2005-10-12 12:40:00,32.87,32.87,32.8,32.8,35900.0,22.1923,22.1923,22.145,22.145,35900.0
2005-10-12 12:50:00,32.8,32.81,32.78,32.78,22700.0,22.145,22.1517,22.1315,22.1315,22700.0
2005-10-12 13:00:00,32.77,32.79,32.76,32.77,28500.0,22.1247,22.1382,22.118,22.1247,28500.0
2005-10-12 13:10:00,32.78,32.8,32.75,32.8,69200.0,22.1315,22.145,22.1112,22.145,69200.0
2005-10-12 13:20:00,32.8,32.81,32.76,32.81,35300.0,22.145,22.1517,22.118,22.1517,35300.0
2005-10-12 13:30:00,32.81,32.93,32.81,32.9,157000.0,22.1517,22.2328,22.1517,22.2125,157000.0
2005-10-12 13:40:00,32.9,32.93,32.8,32.8,191900.0,22.2125,22.2328,22.145,22.145,191900.0
2005-10-12 13:50:00,32.8,32.83,32.8,32.82,132600.0,22.145,22.1652,22.145,22.1585,132600.0
2005-10-12 14:00:00,32.81,32.88,32.81,32.85,79300.0,22.1517,22.199,22.1517,22.1788,79300.0
2005-10-12 14:10:00,32.86,32.87,32.84,32.85,158600.0,22.1855,22.1923,22.172,22.1788,158600.0
2005-10-12 14:20:00,32.85,32.88,32.84,32.88,56300.0,22.1788,22.199,22.172,22.199,56300.0
2005-10-12 14:30:00,32.87,32.87,32.8,32.82,33600.0,22.1923,22.1923,22.145,22.1585,33600.0
2005-10-12 14:40:00,32.81,32.83,32.78,32.78,42900.0,22.1517,22.1652,22.1315,22.1315,42900.0
2005-10-12 14:50:00,32.8,32.82,32.78,32.79,191500.0,22.145,22.1585,22.1315,22.1382,191500.0
2005-10-12 15:00:00,32.8,32.81,32.78,32.78,160200.0,22.145,22.1517,22.1315,22.1315,160200.0
2005-10-12 15:10:00,32.78,32.79,32.77,32.78,82500.0,22.1315,22.1382,22.1247,22.1315,82500.0
2005-10-12 15:20:00,32.78,32.82,32.77,32.78,72900.0,22.1315,22.1585,22.1247,22.1315,72900.0
2005-10-12 15:30:00,32.78,32.82,32.73,32.73,70200.0,22.1315,22.1585,22.0977,22.0977,70200.0
2005-10-12 15:40:00,32.73,32.84,32.72,32.84,82800.0,22.0977,22.172,22.091,22.172,82800.0
2005-10-12 15:50:00,32.84,32.88,32.79,32.8,122400.0,22.172,22.199,22.1382,22.145,122400.0
2005-10-13 09:30:00,32.53,32.61,32.53,32.6,215900.0,21.9627,22.0167,21.9627,22.01,215900.0
2005-10-13 09:40:00,32.6,32.63,32.59,32.62,48000.0,22.01,22.0302,22.0032,22.0235,48000.0
2005-10-13 09:50:00,32.62,32.7,32.52,32.64,106700.0,22.0235,22.0775,21.956,22.037,106700.0
2005-10-13 10:00:00,32.68,32.68,32.59,32.6,82100.0,22.064,22.064,22.0032,22.01,82100.0
2005-10-13 10:10:00,32.59,32.6,32.56,32.56,72100.0,22.0032,22.01,21.983,21.983,72100.0
2005-10-13 10:20:00,32.55,32.57,32.54,32.57,121300.0,21.9762,21.9897,21.9695,21.9897,121300.0
2005-10-13 10:30:00,32.57,32.58,32.55,32.57,99500.0,21.9897,21.9965,21.9762,21.9897,99500.0
2005-10-13 10:40:00,32.57,32.65,32.57,32.61,69200.0,21.9897,22.0437,21.9897,22.0167,69200.0
2005-10-13 10:50:00,32.61,32.62,32.56,32.58,33800.0,22.0167,22.0235,21.983,21.9965,33800.0
2005-10-13 11:00:00,32.6,32.61,32.58,32.59,108100.0,22.01,22.0167,21.9965,22.0032,108100.0
2005-10-13 11:10:00,32.59,32.6,32.55,32.56,30400.0,22.0032,22.01,21.9762,21.983,30400.0
2005-10-13 11:20:00,32.56,32.62,32.56,32.59,99500.0,21.983,22.0235,21.983,22.0032,99500.0
2005-10-13 11:30:00,32.59,32.62,32.58,32.61,43900.0,22.0032,22.0235,21.9965,22.0167,43900.0
2005-10-13 11:40:00,32.61,32.64,32.58,32.6,136300.0,22.0167,22.037,21.9965,22.01,136300.0
2005-10-13 11:50:00,32.6,32.61,32.55,32.58,97900.0,22.01,22.0167,21.9762,21.9965,97900.0
2005-10-13 12:00:00,32.59,32.63,32.57,32.6,61300.0,22.0032,22.0302,21.9897,22.01,61300.0
2005-10-13 12:10:00,32.6,32.63,32.6,32.62,31700.0,22.01,22.0302,22.01,22.0235,31700.0
2005-10-13 12:20:00,32.62,32.63,32.59,32.6,111800.0,22.0235,22.0302,22.0032,22.01,111800.0
2005-10-13 12:30:00,32.58,32.6,32.55,32.57,41500.0,21.9965,22.01,21.9762,21.9897,41500.0
2005-10-13 12:40:00,32.57,32.59,32.56,32.57,111400.0,21.9897,22.0032,21.983,21.9897,111400.0
2005-10-13 12:50:00,32.57,32.6,32.57,32.58,63400.0,21.9897,22.01,21.9897,21.9965,63400.0
2005-10-13 13:00:00,32.58,32.58,32.57,32.57,10100.0,21.9965,21.9965,21.9897,21.9897,10100.0
2005-10-13 13:10:00,32.57,32.58,32.55,32.55,45300.0,21.9897,21.9965,21.9762,21.9762,45300.0
2005-10-13 13:20:00,32.55,32.56,32.55,32.56,181700.0,21.9762,21.983,21.9762,21.983,181700.0
2005-10-13 13:30:00,32.55,32.58,32.55,32.56,15200.0,21.9762,21.9965,21.9762,21.983,15200.0
2005-10-13 13:40:00,32.57,32.57,32.55,32.55,27500.0,21.9897,21.9897,21.9762,21.9762,27500.0
2005-10-13 13:50:00,32.55,32.56,32.52,32.52,36500.0,21.9762,21.983,21.956,21.956,36500.0
2005-10-13 14:00:00,32.52,32.56,32.5,32.54,27700.0,21.956,21.983,21.9424,21.9695,27700.0
2005-10-13 14:10:00,32.53,32.55,32.5,32.55,12100.0,21.9627,21.9762,21.9424,21.9762,12100.0
2005-10-13 14:20:00,32.54,32.6,32.54,32.55,38600.0,21.9695,22.01,21.9695,21.9762,38600.0
2005-10-13 14:30:00,32.55,32.59,32.55,32.59,121700.0,21.9762,22.0032,21.9762,22.0032,121700.0
2005-10-13 14:40:00,32.59,32.6,32.55,32.56,93500.0,22.0032,22.01,21.9762,21.983,93500.0
2005-10-13 14:50:00,32.55,32.55,32.53,32.53,28000.0,21.9762,21.9762,21.9627,21.9627,28000.0
2005-10-13 15:00:00,32.53,32.54,32.53,32.53,79300.0,21.9627,21.9695,21.9627,21.9627,79300.0
2005-10-13 15:10:00,32.52,32.53,32.49,32.5,185400.0,21.956,21.9627,21.9357,21.9424,185400.0
2005-10-13 15:20:00,32.5,32.52,32.5,32.52,61100.0,21.9424,21.956,21.9424,21.956,61100.0
2005-10-13 15:30:00,32.52,32.52,32.5,32.51,81400.0,21.956,21.956,21.9424,21.9492,81400.0
2005-10-13 15:40:00,32.51,32.65,32.48,32.55,188800.0,21.9492,22.0437,21.9289,21.9762,188800.0
2005-10-13 15:50:00,32.55,32.65,32.5,32.53,112700.0,21.9762,22.0437,21.9424,21.9627,112700.0
2005-10-14 09:30:00,32.52,32.58,32.51,32.58,62800.0,21.956,21.9965,21.9492,21.9965,62800.0
2005-10-14 09:40:00,32.53,32.55,32.5,32.52,98900.0,21.9627,21.9762,21.9424,21.956,98900.0
2005-10-14 09:50:00,32.53,32.53,32.5,32.5,94500.0,21.9627,21.9627,21.9424,21.9424,94500.0
2005-10-14 10:00:00,32.5,32.5,32.47,32.49,56000.0,21.9424,21.9424,21.9222,21.9357,56000.0
2005-10-14 10:10:00,32.49,32.53,32.49,32.53,63200.0,21.9357,21.9627,21.9357,21.9627,63200.0
2005-10-14 10:20:00,32.52,32.63,32.52,32.63,59100.0,21.956,22.0302,21.956,22.0302,59100.0
2005-10-14 10:30:00,32.63,32.75,32.63,32.7,52500.0,22.0302,22.1112,22.0302,22.0775,52500.0
2005-10-14 10:40:00,32.71,32.71,32.65,32.67,22700.0,22.0842,22.0842,22.0437,22.0572,22700.0
2005-10-14 10:50:00,32.66,32.7,32.59,32.7,146800.0,22.0505,22.0775,22.0032,22.0775,146800.0
2005-10-14 11:00:00,32.67,32.7,32.66,32.67,21600.0,22.0572,22.0775,22.0505,22.0572,21600.0
2005-10-14 11:10:00,32.67,32.68,32.62,32.64,52100.0,22.0572,22.064,22.0235,22.037,52100.0
2005-10-14 11:20:00,32.64,32.64,32.48,32.48,47300.0,22.037,22.037,21.9289,21.9289,47300.0
2005-10-14 11:30:00,32.48,32.5,32.45,32.46,47000.0,21.9289,21.9424,21.9087,21.9154,47000.0
2005-10-14 11:40:00,32.46,32.5,32.45,32.5,152100.0,21.9154,21.9424,21.9087,21.9424,152100.0
2005-10-14 11:50:00,32.5,32.51,32.49,32.51,53700.0,21.9424,21.9492,21.9357,21.9492,53700.0
2005-10-14 12:00:00,32.51,32.53,32.48,32.49,44400.0,21.9492,21.9627,21.9289,21.9357,44400.0
2005-10-14 12:10:00,32.5,32.5,32.45,32.47,119300.0,21.9424,21.9424,21.9087,21.9222,119300.0
2005-10-14 12:20:00,32.47,32.47,32.44,32.45,15600.0,21.9222,21.9222,21.9019,21.9087,15600.0
2005-10-14 12:30:00,32.44,32.49,32.44,32.47,11400.0,21.9019,21.9357,21.9019,21.9222,11400.0
2005-10-14 12:40:00,32.49,32.49,32.45,32.45,7800.0,21.9357,21.9357,21.9087,21.9087,7800.0
2005-10-14 12:50:00,32.45,32.48,32.43,32.43,18200.0,21.9087,21.9289,21.8952,21.8952,18200.0
2005-10-14 13:00:00,32.44,32.46,32.41,32.43,10300.0,21.9019,21.9154,21.8817,21.8952,10300.0
2005-10-14 13:10:00,32.43,32.47,32.43,32.47,9300.0,21.8952,21.9222,21.8952,21.9222,9300.0
2005-10-14 13:20:00,32.46,32.51,32.46,32.5,18400.0,21.9154,21.9492,21.9154,21.9424,18400.0
2005-10-14 13:30:00,32.51,32.65,32.51,32.64,75500.0,21.9492,22.0437,21.9492,22.037,75500.0
2005-10-14 13:40:00,32.65,32.65,32.63,32.64,36900.0,22.0437,22.0437,22.0302,22.037,36900.0
2005-10-14 13:50:00,32.65,32.65,32.56,32.56,127300.0,22.0437,22.0437,21.983,21.983,127300.0
2005-10-14 14:00:00,32.58,32.6,32.55,32.56,93300.0,21.9965,22.01,21.9762,21.983,93300.0
2005-10-14 14:10:00,32.56,32.61,32.56,32.58,104400.0,21.983,22.0167,21.983,21.9965,104400.0
2005-10-14 14:20:00,32.56,32.58,32.53,32.53,97400.0,21.983,21.9965,21.9627,21.9627,97400.0
2005-10-14 14:30:00,32.54,32.56,32.47,32.56,30300.0,21.9695,21.983,21.9222,21.983,30300.0
2005-10-14 14:40:00,32.54,32.62,32.52,32.62,56300.0,21.9695,22.0235,21.956,22.0235,56300.0
2005-10-14 14:50:00,32.62,32.65,32.51,32.55,70900.0,22.0235,22.0437,21.9492,21.9762,70900.0
2005-10-14 15:00:00,32.54,32.54,32.46,32.47,89400.0,21.9695,21.9695,21.9154,21.9222,89400.0
2005-10-14 15:10:00,32.48,32.52,32.47,32.5,115900.0,21.9289,21.956,21.9222,21.9424,115900.0
2005-10-14 15:20:00,32.48,32.5,32.42,32.42,12000.0,21.9289,21.9424,21.8884,21.8884,12000.0
2005-10-14 15:30:00,32.42,32.43,32.41,32.42,26200.0,21.8884,21.8952,21.8817,21.8884,26200.0
2005-10-14 15:40:00,32.43,32.45,32.4,32.4,64900.0,21.8952,21.9087,21.8749,21.8749,64900.0
2005-10-14 15:50:00,32.41,32.42,32.38,32.39,119900.0,21.8817,21.8884,21.8614,21.8682,119900.0
2005-10-17 09:30:00,32.34,32.7,32.0,32.37,96000.0,21.8344,22.0775,21.6049,21.8547,96000.0
2005-10-17 09:40:00,32.37,32.5,32.34,32.45,37200.0,21.8547,21.9424,21.8344,21.9087,37200.0
2005-10-17 09:50:00,32.45,32.46,32.36,32.39,39000.0,21.9087,21.9154,21.8479,21.8682,39000.0
2005-10-17 10:00:00,32.39,32.77,32.39,32.75,142600.0,21.8682,22.1247,21.8682,22.1112,142600.0
2005-10-17 10:10:00,32.75,32.77,32.72,32.72,102500.0,22.1112,22.1247,22.091,22.091,102500.0
2005-10-17 10:20:00,32.73,32.74,32.62,32.63,22500.0,22.0977,22.1045,22.0235,22.0302,22500.0
2005-10-17 10:30:00,32.63,32.7,32.62,32.7,44600.0,22.0302,22.0775,22.0235,22.0775,44600.0
2005-10-17 10:40:00,32.69,32.73,32.47,32.47,42500.0,22.0707,22.0977,21.9222,21.9222,42500.0
2005-10-17 10:50:00,32.47,32.48,32.43,32.46,26300.0,21.9222,21.9289,21.8952,21.9154,26300.0
2005-10-17 11:00:00,32.47,32.49,32.45,32.49,18000.0,21.9222,21.9357,21.9087,21.9357,18000.0
2005-10-17 11:10:00,32.49,32.53,32.41,32.41,26400.0,21.9357,21.9627,21.8817,21.8817,26400.0
2005-10-17 11:20:00,32.39,32.4,32.34,32.37,36800.0,21.8682,21.8749,21.8344,21.8547,36800.0
2005-10-17 11:30:00,32.37,32.4,32.36,32.39,24500.0,21.8547,21.8749,21.8479,21.8682,24500.0
2005-10-17 11:40:00,32.39,32.47,32.39,32.44,17400.0,21.8682,21.9222,21.8682,21.9019,17400.0
2005-10-17 11:50:00,32.45,32.45,32.33,32.35,33400.0,21.9087,21.9087,21.8277,21.8412,33400.0
2005-10-17 12:00:00,32.35,32.36,32.31,32.33,39900.0,21.8412,21.8479,21.8142,21.8277,39900.0
2005-10-17 12:10:00,32.32,32.34,32.31,32.32,20700.0,21.8209,21.8344,21.8142,21.8209,20700.0
2005-10-17 12:20:00,32.32,32.36,32.32,32.32,28000.0,21.8209,21.8479,21.8209,21.8209,28000.0
2005-10-17 12:30:00,32.32,32.38,32.32,32.32,29400.0,21.8209,21.8614,21.8209,21.8209,29400.0
2005-10-17 12:40:00,32.32,32.33,32.27,32.3,105900.0,21.8209,21.8277,21.7872,21.8074,105900.0
2005-10-17 12:50:00,32.31,32.39,32.31,32.36,47100.0,21.8142,21.8682,21.8142,21.8479,47100.0
2005-10-17 13:00:00,32.39,32.47,32.39,32.44,40000.0,21.8682,21.9222,21.8682,21.9019,40000.0
2005-10-17 13:10:00,32.42,32.49,32.42,32.49,26500.0,21.8884,21.9357,21.8884,21.9357,26500.0
2005-10-17 13:20:00,32.47,32.5,32.43,32.46,37900.0,21.9222,21.9424,21.8952,21.9154,37900.0
2005-10-17 13:30:00,32.46,32.46,32.43,32.46,30300.0,21.9154,21.9154,21.8952,21.9154,30300.0
2005-10-17 13:40:00,32.46,32.5,32.46,32.5,41800.0,21.9154,21.9424,21.9154,21.9424,41800.0
2005-10-17 13:50:00,32.5,32.58,32.5,32.57,44600.0,21.9424,21.9965,21.9424,21.9897,44600.0
2005-10-17 14:00:00,32.58,32.58,32.49,32.49,39600.0,21.9965,21.9965,21.9357,21.9357,39600.0
2005-10-17 14:10:00,32.5,32.56,32.5,32.53,28200.0,21.9424,21.983,21.9424,21.9627,28200.0
2005-10-17 14:20:00,32.52,32.54,32.5,32.52,36100.0,21.956,21.9695,21.9424,21.956,36100.0
2005-10-17 14:30:00,32.5,32.53,32.5,32.5,27700.0,21.9424,21.9627,21.9424,21.9424,27700.0
2005-10-17 14:40:00,32.51,32.52,32.5,32.52,47100.0,21.9492,21.956,21.9424,21.956,47100.0
2005-10-17 14:50:00,32.51,32.51,32.44,32.47,45100.0,21.9492,21.9492,21.9019,21.9222,45100.0
2005-10-17 15:00:00,32.48,32.5,32.45,32.48,27700.0,21.9289,21.9424,21.9087,21.9289,27700.0
2005-10-17 15:10:00,32.47,32.5,32.47,32.47,30900.0,21.9222,21.9424,21.9222,21.9222,30900.0
2005-10-17 15:20:00,32.48,32.48,32.44,32.46,50100.0,21.9289,21.9289,21.9019,21.9154,50100.0
2005-10-17 15:30:00,32.47,32.53,32.44,32.47,48500.0,21.9222,21.9627,21.9019,21.9222,48500.0
2005-10-17 15:40:00,32.46,32.47,32.43,32.44,46200.0,21.9154,21.9222,21.8952,21.9019,46200.0
2005-10-17 15:50:00,32.44,32.5,32.37,32.5,120200.0,21.9019,21.9424,21.8547,21.9424,120200.0
2005-10-18 09:30:00,32.3,32.44,32.15,32.4,58500.0,21.8074,21.9019,21.7061,21.8749,58500.0
2005-10-18 09:40:00,32.39,32.42,32.35,32.4,24500.0,21.8682,21.8884,21.8412,21.8749,24500.0
2005-10-18 09:50:00,32.4,32.55,32.39,32.54,34700.0,21.8749,21.9762,21.8682,21.9695,34700.0
2005-10-18 10:00:00,32.54,32.54,32.36,32.4,41700.0,21.9695,21.9695,21.8479,21.8749,41700.0
2005-10-18 10:10:00,32.4,32.41,32.33,32.37,84000.0,21.8749,21.8817,21.8277,21.8547,84000.0
2005-10-18 10:20:00,32.38,32.44,32.31,32.33,31800.0,21.8614,21.9019,21.8142,21.8277,31800.0
2005-10-18 10:30:00,32.33,32.33,32.25,32.28,60700.0,21.8277,21.8277,21.7737,21.7939,60700.0
2005-10-18 10:40:00,32.28,32.28,32.15,32.2,42600.0,21.7939,21.7939,21.7061,21.7399,42600.0
2005-10-18 10:50:00,32.21,32.3,32.2,32.27,42600.0,21.7467,21.8074,21.7399,21.7872,42600.0
2005-10-18 11:00:00,32.27,32.29,32.25,32.27,18100.0,21.7872,21.8007,21.7737,21.7872,18100.0
2005-10-18 11:10:00,32.29,32.3,32.24,32.26,31100.0,21.8007,21.8074,21.7669,21.7804,31100.0
2005-10-18 11:20:00,32.27,32.29,32.23,32.27,32100.0,21.7872,21.8007,21.7602,21.7872,32100.0
2005-10-18 11:30:00,32.27,32.34,32.27,32.33,60000.0,21.7872,21.8344,21.7872,21.8277,60000.0
2005-10-18 11:40:00,32.32,32.38,32.32,32.35,21900.0,21.8209,21.8614,21.8209,21.8412,21900.0
2005-10-18 11:50:00,32.35,32.37,32.34,32.36,8900.0,21.8412,21.8547,21.8344,21.8479,8900.0
2005-10-18 12:00:00,32.36,32.39,32.33,32.39,7900.0,21.8479,21.8682,21.8277,21.8682,7900.0
2005-10-18 12:10:00,32.39,32.4,32.36,32.37,7200.0,21.8682,21.8749,21.8479,21.8547,7200.0
2005-10-18 12:20:00,32.36,32.41,32.36,32.4,25000.0,21.8479,21.8817,21.8479,21.8749,25000.0
2005-10-18 12:30:00,32.4,32.4,32.36,32.4,16600.0,21.8749,21.8749,21.8479,21.8749,16600.0
2005-10-18 12:40:00,32.39,32.44,32.39,32.43,32200.0,21.8682,21.9019,21.8682,21.8952,32200.0
2005-10-18 12:50:00,32.4,32.42,32.37,32.39,28000.0,21.8749,21.8884,21.8547,21.8682,28000.0
2005-10-18 13:00:00,32.39,32.4,32.35,32.36,20100.0,21.8682,21.8749,21.8412,21.8479,20100.0
2005-10-18 13:10:00,32.36,32.39,32.35,32.36,31500.0,21.8479,21.8682,21.8412,21.8479,31500.0
2005-10-18 13:20:00,32.36,32.38,32.35,32.37,28800.0,21.8479,21.8614,21.8412,21.8547,28800.0
2005-10-18 13:30:00,32.37,32.39,32.36,32.39,25400.0,21.8547,21.8682,21.8479,21.8682,25400.0
2005-10-18 13:40:00,32.39,32.42,32.38,32.42,24900.0,21.8682,21.8884,21.8614,21.8884,24900.0
2005-10-18 13:50:00,32.41,32.43,32.37,32.38,39800.0,21.8817,21.8952,21.8547,21.8614,39800.0
2005-10-18 14:00:00,32.37,32.38,32.35,32.36,23700.0,21.8547,21.8614,21.8412,21.8479,23700.0
2005-10-18 14:10:00,32.36,32.39,32.36,32.38,15400.0,21.8479,21.8682,21.8479,21.8614,15400.0
2005-10-18 14:20:00,32.38,32.38,32.34,32.37,40500.0,21.8614,21.8614,21.8344,21.8547,40500.0
2005-10-18 14:30:00,32.38,32.38,32.34,32.34,29500.0,21.8614,21.8614,21.8344,21.8344,29500.0
2005-10-18 14:40:00,32.35,32.36,32.34,32.36,27400.0,21.8412,21.8479,21.8344,21.8479,27400.0
2005-10-18 14:50:00,32.35,32.35,32.31,32.32,40500.0,21.8412,21.8412,21.8142,21.8209,40500.0
2005-10-18 15:00:00,32.31,32.33,32.3,32.31,32700.0,21.8142,21.8277,21.8074,21.8142,32700.0
2005-10-18 15:10:00,32.31,32.35,32.31,32.34,37100.0,21.8142,21.8412,21.8142,21.8344,37100.0
2005-10-18 15:20:00,32.35,32.45,32.35,32.42,157500.0,21.8412,21.9087,21.8412,21.8884,157500.0
2005-10-18 15:30:00,32.42,32.42,32.38,32.38,46200.0,21.8884,21.8884,21.8614,21.8614,46200.0
2005-10-18 15:40:00,32.38,32.44,32.35,32.43,64700.0,21.8614,21.9019,21.8412,21.8952,64700.0
2005-10-18 15:50:00,32.44,32.46,32.43,32.44,154700.0,21.9019,21.9154,21.8952,21.9019,154700.0
2005-10-19 09:30:00,32.28,32.3,32.21,32.22,91200.0,21.7939,21.8074,21.7467,21.7534,91200.0
2005-10-19 09:40:00,32.21,32.35,32.21,32.3,33000.0,21.7467,21.8412,21.7467,21.8074,33000.0
2005-10-19 09:50:00,32.3,32.45,32.3,32.4,77700.0,21.8074,21.9087,21.8074,21.8749,77700.0
2005-10-19 10:00:00,32.41,32.82,32.41,32.82,73900.0,21.8817,22.1585,21.8817,22.1585,73900.0
2005-10-19 10:10:00,32.83,32.95,32.55,32.57,88100.0,22.1652,22.2463,21.9762,21.9897,88100.0
2005-10-19 10:20:00,32.55,32.6,32.39,32.39,26200.0,21.9762,22.01,21.8682,21.8682,26200.0
2005-10-19 10:30:00,32.39,32.41,32.24,32.3,110300.0,21.8682,21.8817,21.7669,21.8074,110300.0
2005-10-19 10:40:00,32.29,32.38,32.29,32.37,91800.0,21.8007,21.8614,21.8007,21.8547,91800.0
2005-10-19 10:50:00,32.35,32.39,32.31,32.36,46700.0,21.8412,21.8682,21.8142,21.8479,46700.0
2005-10-19 11:00:00,32.36,32.44,32.36,32.42,63800.0,21.8479,21.9019,21.8479,21.8884,63800.0
2005-10-19 11:10:00,32.43,32.48,32.42,32.45,27500.0,21.8952,21.9289,21.8884,21.9087,27500.0
2005-10-19 11:20:00,32.44,32.47,32.42,32.45,22500.0,21.9019,21.9222,21.8884,21.9087,22500.0
2005-10-19 11:30:00,32.45,32.47,32.4,32.43,17400.0,21.9087,21.9222,21.8749,21.8952,17400.0
2005-10-19 11:40:00,32.41,32.44,32.4,32.44,12600.0,21.8817,21.9019,21.8749,21.9019,12600.0
2005-10-19 11:50:00,32.43,32.57,32.43,32.57,36100.0,21.8952,21.9897,21.8952,21.9897,36100.0
2005-10-19 12:00:00,32.55,32.7,32.55,32.69,62100.0,21.9762,22.0775,21.9762,22.0707,62100.0
2005-10-19 12:10:00,32.67,32.75,32.63,32.75,46200.0,22.0572,22.1112,22.0302,22.1112,46200.0
2005-10-19 12:20:00,32.73,32.75,32.6,32.65,27700.0,22.0977,22.1112,22.01,22.0437,27700.0
2005-10-19 12:30:00,32.66,32.74,32.62,32.73,31100.0,22.0505,22.1045,22.0235,22.0977,31100.0
2005-10-19 12:40:00,32.74,32.75,32.72,32.75,24600.0,22.1045,22.1112,22.091,22.1112,24600.0
2005-10-19 12:50:00,32.74,32.77,32.74,32.75,39700.0,22.1045,22.1247,22.1045,22.1112,39700.0
2005-10-19 13:00:00,32.75,32.77,32.7,32.7,30200.0,22.1112,22.1247,22.0775,22.0775,30200.0
2005-10-19 13:10:00,32.69,32.8,32.69,32.76,27400.0,22.0707,22.145,22.0707,22.118,27400.0
2005-10-19 13:20:00,32.74,32.76,32.69,32.7,11100.0,22.1045,22.118,22.0707,22.0775,11100.0
2005-10-19 13:30:00,32.69,32.76,32.69,32.74,21000.0,22.0707,22.118,22.0707,22.1045,21000.0
2005-10-19 13:40:00,32.73,32.82,32.73,32.81,13000.0,22.0977,22.1585,22.0977,22.1517,13000.0
2005-10-19 13:50:00,32.82,32.87,32.82,32.87,24500.0,22.1585,22.1923,22.1585,22.1923,24500.0
2005-10-19 14:00:00,32.84,32.92,32.84,32.88,28300.0,22.172,22.226,22.172,22.199,28300.0
2005-10-19 14:10:00,32.87,32.88,32.78,32.8,62500.0,22.1923,22.199,22.1315,22.145,62500.0
2005-10-19 14:20:00,32.8,32.9,32.78,32.9,25000.0,22.145,22.2125,22.1315,22.2125,25000.0
2005-10-19 14:30:00,32.88,32.91,32.86,32.87,85000.0,22.199,22.2193,22.1855,22.1923,85000.0
2005-10-19 14:40:00,32.91,32.93,32.9,32.92,14000.0,22.2193,22.2328,22.2125,22.226,14000.0
2005-10-19 14:50:00,32.91,32.94,32.9,32.93,21900.0,22.2193,22.2395,22.2125,22.2328,21900.0
2005-10-19 15:00:00,32.92,32.93,32.91,32.92,26100.0,22.226,22.2328,22.2193,22.226,26100.0
2005-10-19 15:10:00,32.89,32.93,32.89,32.92,54100.0,22.2058,22.2328,22.2058,22.226,54100.0
2005-10-19 15:20:00,32.91,32.99,32.91,32.99,22000.0,22.2193,22.2733,22.2193,22.2733,22000.0
2005-10-19 15:30:00,32.97,33.04,32.92,32.99,60300.0,22.2598,22.307,22.226,22.2733,60300.0
2005-10-19 15:40:00,32.97,33.05,32.96,33.01,54000.0,22.2598,22.3138,22.253,22.2868,54000.0
2005-10-19 15:50:00,33.01,33.16,33.01,33.15,77300.0,22.2868,22.388,22.2868,22.3813,77300.0
2005-10-20 09:30:00,33.16,33.25,33.1,33.2,78400.0,22.388,22.4488,22.3475,22.4151,78400.0
2005-10-20 09:40:00,33.15,33.29,33.15,33.28,65400.0,22.3813,22.4758,22.3813,22.4691,65400.0
2005-10-20 09:50:00,33.29,33.59,33.28,33.53,83000.0,22.4758,22.6784,22.4691,22.6379,83000.0
2005-10-20 10:00:00,33.53,34.06,33.53,33.8,122800.0,22.6379,22.9957,22.6379,22.8201,122800.0
2005-10-20 10:10:00,33.81,33.84,33.65,33.82,44700.0,22.8269,22.8472,22.7189,22.8337,44700.0
2005-10-20 10:20:00,33.84,33.99,33.78,33.99,76700.0,22.8472,22.9484,22.8066,22.9484,76700.0
2005-10-20 10:30:00,33.96,34.0,33.94,33.94,56200.0,22.9282,22.9552,22.9147,22.9147,56200.0
2005-10-20 10:40:00,33.94,33.94,33.81,33.82,43300.0,22.9147,22.9147,22.8269,22.8337,43300.0
2005-10-20 10:50:00,33.84,33.84,33.78,33.79,29600.0,22.8472,22.8472,22.8066,22.8134,29600.0
2005-10-20 11:00:00,33.82,33.82,33.75,33.77,30900.0,22.8337,22.8337,22.7864,22.7999,30900.0
2005-10-20 11:10:00,33.78,33.79,33.77,33.79,34300.0,22.8066,22.8134,22.7999,22.8134,34300.0
2005-10-20 11:20:00,33.79,33.8,33.78,33.78,32200.0,22.8134,22.8201,22.8066,22.8066,32200.0
2005-10-20 11:30:00,33.78,33.78,33.71,33.74,89900.0,22.8066,22.8066,22.7594,22.7796,89900.0
2005-10-20 11:40:00,33.74,33.75,33.61,33.61,18900.0,22.7796,22.7864,22.6919,22.6919,18900.0
2005-10-20 11:50:00,33.61,33.61,33.54,33.61,89900.0,22.6919,22.6919,22.6446,22.6919,89900.0
2005-10-20 12:00:00,33.61,33.65,33.6,33.61,276100.0,22.6919,22.7189,22.6851,22.6919,276100.0
2005-10-20 12:10:00,33.61,33.7,33.52,33.59,69600.0,22.6919,22.7526,22.6311,22.6784,69600.0
2005-10-20 12:20:00,33.59,33.6,33.52,33.53,52600.0,22.6784,22.6851,22.6311,22.6379,52600.0
2005-10-20 12:30:00,33.53,33.62,33.51,33.62,79000.0,22.6379,22.6986,22.6244,22.6986,79000.0
2005-10-20 12:40:00,33.62,33.64,33.6,33.62,24800.0,22.6986,22.7121,22.6851,22.6986,24800.0
2005-10-20 12:50:00,33.62,33.68,33.58,33.68,41100.0,22.6986,22.7391,22.6716,22.7391,41100.0
2005-10-20 13:00:00,33.67,33.76,33.67,33.76,27800.0,22.7324,22.7931,22.7324,22.7931,27800.0
2005-10-20 13:10:00,33.76,33.82,33.76,33.81,21100.0,22.7931,22.8337,22.7931,22.8269,21100.0
2005-10-20 13:20:00,33.81,33.85,33.77,33.77,26900.0,22.8269,22.8539,22.7999,22.7999,26900.0
2005-10-20 13:30:00,33.77,33.77,33.64,33.64,22800.0,22.7999,22.7999,22.7121,22.7121,22800.0
2005-10-20 13:40:00,33.65,33.68,33.57,33.62,26600.0,22.7189,22.7391,22.6649,22.6986,26600.0
2005-10-20 13:50:00,33.62,33.72,33.6,33.72,33000.0,22.6986,22.7661,22.6851,22.7661,33000.0
2005-10-20 14:00:00,33.72,33.72,33.63,33.68,17000.0,22.7661,22.7661,22.7054,22.7391,17000.0
2005-10-20 14:10:00,33.69,33.73,33.66,33.72,58400.0,22.7459,22.7729,22.7256,22.7661,58400.0
2005-10-20 14:20:00,33.74,33.74,33.61,33.65,30700.0,22.7796,22.7796,22.6919,22.7189,30700.0
2005-10-20 14:30:00,33.65,33.71,33.62,33.62,45800.0,22.7189,22.7594,22.6986,22.6986,45800.0
2005-10-20 14:40:00,33.64,33.65,33.6,33.64,27600.0,22.7121,22.7189,22.6851,22.7121,27600.0
2005-10-20 14:50:00,33.65,33.65,33.6,33.63,22600.0,22.7189,22.7189,22.6851,22.7054,22600.0
2005-10-20 15:00:00,33.63,33.74,33.62,33.72,20000.0,22.7054,22.7796,22.6986,22.7661,20000.0
2005-10-20 15:10:00,33.73,33.74,33.5,33.55,41600.0,22.7729,22.7796,22.6176,22.6514,41600.0
2005-10-20 15:20:00,33.55,33.56,33.5,33.55,135100.0,22.6514,22.6581,22.6176,22.6514,135100.0
2005-10-20 15:30:00,33.56,33.6,33.51,33.57,94000.0,22.6581,22.6851,22.6244,22.6649,94000.0
2005-10-20 15:40:00,33.59,33.64,33.59,33.6,56200.0,22.6784,22.7121,22.6784,22.6851,56200.0
2005-10-20 15:50:00,33.61,33.63,33.55,33.57,226300.0,22.6919,22.7054,22.6514,22.6649,226300.0
2005-10-21 09:30:00,33.78,33.9,33.7,33.83,119500.0,22.8066,22.8877,22.7526,22.8404,119500.0
2005-10-21 09:40:00,33.85,33.85,33.63,33.75,104000.0,22.8539,22.8539,22.7054,22.7864,104000.0
2005-10-21 09:50:00,33.8,33.95,33.75,33.82,62900.0,22.8201,22.9214,22.7864,22.8337,62900.0
2005-10-21 10:00:00,33.86,33.86,33.71,33.82,120900.0,22.8607,22.8607,22.7594,22.8337,120900.0
2005-10-21 10:10:00,33.81,33.85,33.78,33.8,49300.0,22.8269,22.8539,22.8066,22.8201,49300.0
2005-10-21 10:20:00,33.83,33.9,33.83,33.89,63400.0,22.8404,22.8877,22.8404,22.8809,63400.0
2005-10-21 10:30:00,33.89,33.93,33.86,33.91,63200.0,22.8809,22.9079,22.8607,22.8944,63200.0
2005-10-21 10:40:00,33.92,34.07,33.92,34.0,316700.0,22.9012,23.0024,22.9012,22.9552,316700.0
2005-10-21 10:50:00,34.01,34.02,33.98,33.98,121900.0,22.9619,22.9687,22.9417,22.9417,121900.0
2005-10-21 11:00:00,33.99,33.99,33.83,33.95,23600.0,22.9484,22.9484,22.8404,22.9214,23600.0
2005-10-21 11:10:00,33.95,33.97,33.92,33.93,18200.0,22.9214,22.9349,22.9012,22.9079,18200.0
2005-10-21 11:20:00,33.93,33.94,33.89,33.9,21300.0,22.9079,22.9147,22.8809,22.8877,21300.0
2005-10-21 11:30:00,33.89,33.93,33.89,33.9,12100.0,22.8809,22.9079,22.8809,22.8877,12100.0
2005-10-21 11:40:00,33.89,33.91,33.87,33.87,27100.0,22.8809,22.8944,22.8674,22.8674,27100.0
2005-10-21 11:50:00,33.9,33.94,33.86,33.88,62700.0,22.8877,22.9147,22.8607,22.8742,62700.0
2005-10-21 12:00:00,33.89,33.89,33.82,33.87,27700.0,22.8809,22.8809,22.8337,22.8674,27700.0
2005-10-21 12:10:00,33.88,33.9,33.86,33.89,65300.0,22.8742,22.8877,22.8607,22.8809,65300.0
2005-10-21 12:20:00,33.89,33.94,33.89,33.93,9400.0,22.8809,22.9147,22.8809,22.9079,9400.0
2005-10-21 12:30:00,33.93,33.96,33.93,33.96,24100.0,22.9079,22.9282,22.9079,22.9282,24100.0
2005-10-21 12:40:00,33.96,33.99,33.95,33.99,14600.0,22.9282,22.9484,22.9214,22.9484,14600.0
2005-10-21 12:50:00,33.98,34.5,33.98,34.5,54900.0,22.9417,23.2928,22.9417,23.2928,54900.0
2005-10-21 13:00:00,34.5,34.5,34.3,34.31,52000.0,23.2928,23.2928,23.1577,23.1645,52000.0
2005-10-21 13:10:00,34.36,34.45,34.34,34.35,55800.0,23.1982,23.259,23.1847,23.1915,55800.0
2005-10-21 13:20:00,34.35,34.35,34.26,34.29,76800.0,23.1915,23.1915,23.1307,23.151,76800.0
2005-10-21 13:30:00,34.31,34.33,34.27,34.27,26900.0,23.1645,23.178,23.1375,23.1375,26900.0
2005-10-21 13:40:00,34.27,34.27,34.15,34.21,39100.0,23.1375,23.1375,23.0565,23.097,39100.0
2005-10-21 13:50:00,34.25,34.27,34.19,34.26,81900.0,23.124,23.1375,23.0835,23.1307,81900.0
2005-10-21 14:00:00,34.27,34.36,34.24,34.3,69900.0,23.1375,23.1982,23.1172,23.1577,69900.0
2005-10-21 14:10:00,34.29,34.3,34.24,34.25,105700.0,23.151,23.1577,23.1172,23.124,105700.0
2005-10-21 14:20:00,34.28,34.3,34.25,34.28,24100.0,23.1442,23.1577,23.124,23.1442,24100.0
2005-10-21 14:30:00,34.28,34.31,34.26,34.27,20200.0,23.1442,23.1645,23.1307,23.1375,20200.0
2005-10-21 14:40:00,34.26,34.27,34.23,34.23,117800.0,23.1307,23.1375,23.1105,23.1105,117800.0
2005-10-21 14:50:00,34.22,34.23,34.15,34.16,29000.0,23.1037,23.1105,23.0565,23.0632,29000.0
2005-10-21 15:00:00,34.15,34.16,34.1,34.1,24600.0,23.0565,23.0632,23.0227,23.0227,24600.0
2005-10-21 15:10:00,34.11,34.12,34.05,34.05,76900.0,23.0294,23.0362,22.9889,22.9889,76900.0
2005-10-21 15:20:00,34.05,34.06,33.98,33.98,96500.0,22.9889,22.9957,22.9417,22.9417,96500.0
2005-10-21 15:30:00,33.97,34.0,33.9,33.92,148500.0,22.9349,22.9552,22.8877,22.9012,148500.0
2005-10-21 15:40:00,33.9,34.0,33.9,34.0,146800.0,22.8877,22.9552,22.8877,22.9552,146800.0
2005-10-21 15:50:00,34.0,34.01,33.99,34.0,135200.0,22.9552,22.9619,22.9484,22.9552,135200.0
2005-10-24 09:30:00,35.25,35.3,35.15,35.3,177800.0,23.7991,23.8329,23.7316,23.8329,177800.0
2005-10-24 09:40:00,35.32,35.49,35.27,35.3,315400.0,23.8464,23.9612,23.8126,23.8329,315400.0
2005-10-24 09:50:00,35.3,35.3,35.05,35.21,135700.0,23.8329,23.8329,23.6641,23.7721,135700.0
2005-10-24 10:00:00,35.2,35.31,35.15,35.23,106400.0,23.7654,23.8396,23.7316,23.7856,106400.0
2005-10-24 10:10:00,35.23,35.27,35.12,35.12,195300.0,23.7856,23.8126,23.7113,23.7113,195300.0
2005-10-24 10:20:00,35.12,35.25,35.11,35.21,74400.0,23.7113,23.7991,23.7046,23.7721,74400.0
2005-10-24 10:30:00,35.2,35.25,35.1,35.25,118700.0,23.7654,23.7991,23.6978,23.7991,118700.0
2005-10-24 10:40:00,35.25,35.28,35.17,35.19,84900.0,23.7991,23.8194,23.7451,23.7586,84900.0
2005-10-24 10:50:00,35.15,35.17,34.99,35.0,104100.0,23.7316,23.7451,23.6236,23.6303,104100.0
2005-10-24 11:00:00,35.0,35.02,34.93,34.98,89300.0,23.6303,23.6438,23.5831,23.6168,89300.0
2005-10-24 11:10:00,34.97,35.1,34.94,35.08,96800.0,23.6101,23.6978,23.5898,23.6843,96800.0
2005-10-24 11:20:00,35.08,35.18,35.05,35.1,104000.0,23.6843,23.7519,23.6641,23.6978,104000.0
2005-10-24 11:30:00,35.1,35.11,35.07,35.11,86400.0,23.6978,23.7046,23.6776,23.7046,86400.0
2005-10-24 11:40:00,35.11,35.14,35.1,35.13,47300.0,23.7046,23.7249,23.6978,23.7181,47300.0
2005-10-24 11:50:00,35.13,35.2,35.0,35.1,177100.0,23.7181,23.7654,23.6303,23.6978,177100.0
2005-10-24 12:00:00,35.1,35.24,35.1,35.17,83800.0,23.6978,23.7924,23.6978,23.7451,83800.0
2005-10-24 12:10:00,35.18,35.18,35.08,35.17,104500.0,23.7519,23.7519,23.6843,23.7451,104500.0
2005-10-24 12:20:00,35.16,35.18,35.1,35.1,72900.0,23.7384,23.7519,23.6978,23.6978,72900.0
2005-10-24 12:30:00,35.1,35.16,35.09,35.12,83000.0,23.6978,23.7384,23.6911,23.7113,83000.0
2005-10-24 12:40:00,35.11,35.12,35.07,35.1,16300.0,23.7046,23.7113,23.6776,23.6978,16300.0
2005-10-24 12:50:00,35.1,35.14,35.1,35.14,23200.0,23.6978,23.7249,23.6978,23.7249,23200.0
2005-10-24 13:00:00,35.15,35.38,35.14,35.38,62100.0,23.7316,23.8869,23.7249,23.8869,62100.0
2005-10-24 13:10:00,35.38,35.52,35.36,35.52,69600.0,23.8869,23.9814,23.8734,23.9814,69600.0
2005-10-24 13:20:00,35.51,35.54,35.3,35.39,28200.0,23.9747,23.9949,23.8329,23.8936,28200.0
2005-10-24 13:30:00,35.37,35.45,35.32,35.45,33400.0,23.8801,23.9341,23.8464,23.9341,33400.0
2005-10-24 13:40:00,35.44,35.44,35.31,35.44,25500.0,23.9274,23.9274,23.8396,23.9274,25500.0
2005-10-24 13:50:00,35.43,35.48,35.33,35.33,63900.0,23.9206,23.9544,23.8531,23.8531,63900.0
2005-10-24 14:00:00,35.33,35.44,35.33,35.33,69800.0,23.8531,23.9274,23.8531,23.8531,69800.0
2005-10-24 14:10:00,35.3,35.46,35.3,35.39,27100.0,23.8329,23.9409,23.8329,23.8936,27100.0
2005-10-24 14:20:00,35.39,35.55,35.38,35.4,79200.0,23.8936,24.0017,23.8869,23.9004,79200.0
2005-10-24 14:30:00,35.41,35.44,35.38,35.39,132000.0,23.9071,23.9274,23.8869,23.8936,132000.0
2005-10-24 14:40:00,35.4,35.45,35.31,35.33,76600.0,23.9004,23.9341,23.8396,23.8531,76600.0
2005-10-24 14:50:00,35.33,35.4,35.32,35.4,71000.0,23.8531,23.9004,23.8464,23.9004,71000.0
2005-10-24 15:00:00,35.4,35.75,35.38,35.75,121300.0,23.9004,24.1367,23.8869,24.1367,121300.0
2005-10-24 15:10:00,35.75,35.87,35.73,35.87,59900.0,24.1367,24.2177,24.1232,24.2177,59900.0
2005-10-24 15:20:00,35.87,35.96,35.81,35.95,130700.0,24.2177,24.2785,24.1772,24.2717,130700.0
2005-10-24 15:30:00,35.96,36.44,35.96,36.26,283800.0,24.2785,24.6025,24.2785,24.481,283800.0
2005-10-24 15:40:00,36.32,36.48,36.25,36.45,145000.0,24.5215,24.6296,24.4743,24.6093,145000.0
2005-10-24 15:50:00,36.45,36.48,36.29,36.3,214000.0,24.6093,24.6296,24.5013,24.508,214000.0
2005-10-25 09:30:00,35.34,35.98,35.28,35.95,248000.0,23.8599,24.292,23.8194,24.2717,248000.0
2005-10-25 09:40:00,35.87,36.1,35.84,36.06,53100.0,24.2177,24.373,24.1975,24.346,53100.0
2005-10-25 09:50:00,36.07,36.27,36.07,36.2,50200.0,24.3527,24.4878,24.3527,24.4405,50200.0
2005-10-25 10:00:00,36.2,36.41,36.15,36.39,98300.0,24.4405,24.5823,24.4068,24.5688,98300.0
2005-10-25 10:10:00,36.39,36.9,36.35,36.85,126000.0,24.5688,24.9131,24.5418,24.8794,126000.0
2005-10-25 10:20:00,36.85,36.97,36.82,36.87,84200.0,24.8794,24.9604,24.8591,24.8929,84200.0
2005-10-25 10:30:00,36.8,36.93,36.77,36.88,84400.0,24.8456,24.9334,24.8253,24.8996,84400.0
2005-10-25 10:40:00,36.89,36.89,36.6,36.66,80700.0,24.9064,24.9064,24.7106,24.7511,80700.0
2005-10-25 10:50:00,36.66,36.89,36.66,36.87,47600.0,24.7511,24.9064,24.7511,24.8929,47600.0
2005-10-25 11:00:00,36.86,37.06,36.86,37.02,106900.0,24.8861,25.0211,24.8861,24.9941,106900.0
2005-10-25 11:10:00,37.01,37.1,36.99,37.03,64400.0,24.9874,25.0481,24.9739,25.0009,64400.0
2005-10-25 11:20:00,37.0,37.03,36.94,36.98,81200.0,24.9806,25.0009,24.9401,24.9671,81200.0
2005-10-25 11:30:00,36.99,37.0,36.91,36.91,57000.0,24.9739,24.9806,24.9199,24.9199,57000.0
2005-10-25 11:40:00,36.93,36.93,36.86,36.9,22300.0,24.9334,24.9334,24.8861,24.9131,22300.0
2005-10-25 11:50:00,36.88,36.91,36.86,36.86,45200.0,24.8996,24.9199,24.8861,24.8861,45200.0
2005-10-25 12:00:00,36.86,37.0,36.86,36.99,48400.0,24.8861,24.9806,24.8861,24.9739,48400.0
2005-10-25 12:10:00,36.98,36.98,36.93,36.97,78200.0,24.9671,24.9671,24.9334,24.9604,78200.0
2005-10-25 12:20:00,36.96,36.97,36.81,36.87,72600.0,24.9536,24.9604,24.8524,24.8929,72600.0
2005-10-25 12:30:00,36.87,36.89,36.7,36.7,37900.0,24.8929,24.9064,24.7781,24.7781,37900.0
2005-10-25 12:40:00,36.7,36.88,36.7,36.85,25400.0,24.7781,24.8996,24.7781,24.8794,25400.0
2005-10-25 12:50:00,36.88,36.9,36.82,36.84,67100.0,24.8996,24.9131,24.8591,24.8726,67100.0
2005-10-25 13:00:00,36.82,36.83,36.76,36.77,36100.0,24.8591,24.8659,24.8186,24.8253,36100.0
2005-10-25 13:10:00,36.78,36.79,36.72,36.73,16700.0,24.8321,24.8389,24.7916,24.7983,16700.0
2005-10-25 13:20:00,36.72,36.75,36.7,36.74,13100.0,24.7916,24.8118,24.7781,24.8051,13100.0
2005-10-25 13:30:00,36.72,36.73,36.63,36.66,48400.0,24.7916,24.7983,24.7308,24.7511,48400.0
2005-10-25 13:40:00,36.65,36.7,36.65,36.66,91500.0,24.7443,24.7781,24.7443,24.7511,91500.0
2005-10-25 13:50:00,36.65,36.65,36.48,36.49,107500.0,24.7443,24.7443,24.6296,24.6363,107500.0
2005-10-25 14:00:00,36.48,36.48,36.35,36.46,83300.0,24.6296,24.6296,24.5418,24.6161,83300.0
2005-10-25 14:10:00,36.46,36.5,36.4,36.47,71400.0,24.6161,24.6431,24.5755,24.6228,71400.0
2005-10-25 14:20:00,36.48,36.5,36.45,36.47,33600.0,24.6296,24.6431,24.6093,24.6228,33600.0
2005-10-25 14:30:00,36.48,36.51,36.46,36.49,57200.0,24.6296,24.6498,24.6161,24.6363,57200.0
2005-10-25 14:40:00,36.49,36.55,36.47,36.55,92200.0,24.6363,24.6768,24.6228,24.6768,92200.0
2005-10-25 14:50:00,36.55,36.6,36.55,36.58,37800.0,24.6768,24.7106,24.6768,24.6971,37800.0
2005-10-25 15:00:00,36.56,36.56,36.5,36.51,54000.0,24.6836,24.6836,24.6431,24.6498,54000.0
2005-10-25 15:10:00,36.51,36.54,36.47,36.51,140100.0,24.6498,24.6701,24.6228,24.6498,140100.0
2005-10-25 15:20:00,36.52,36.75,36.51,36.75,26700.0,24.6566,24.8118,24.6498,24.8118,26700.0
2005-10-25 15:30:00,36.75,37.08,36.74,37.08,49700.0,24.8118,25.0346,24.8051,25.0346,49700.0
2005-10-25 15:40:00,37.08,37.37,37.08,37.21,85200.0,25.0346,25.2304,25.0346,25.1224,85200.0
2005-10-25 15:50:00,37.2,37.47,37.1,37.19,128000.0,25.1157,25.298,25.0481,25.1089,128000.0
2005-10-26 09:30:00,36.85,36.9,36.71,36.87,48200.0,24.8794,24.9131,24.7848,24.8929,48200.0
2005-10-26 09:40:00,36.88,36.88,36.8,36.85,17900.0,24.8996,24.8996,24.8456,24.8794,17900.0
2005-10-26 09:50:00,36.84,36.92,36.81,36.9,62800.0,24.8726,24.9266,24.8524,24.9131,62800.0
2005-10-26 10:00:00,36.9,36.99,36.89,36.97,67200.0,24.9131,24.9739,24.9064,24.9604,67200.0
2005-10-26 10:10:00,36.98,37.03,36.92,36.94,88400.0,24.9671,25.0009,24.9266,24.9401,88400.0
2005-10-26 10:20:00,36.96,37.02,36.96,36.99,17700.0,24.9536,24.9941,24.9536,24.9739,17700.0
2005-10-26 10:30:00,36.99,37.18,36.99,37.15,51600.0,24.9739,25.1022,24.9739,25.0819,51600.0
2005-10-26 10:40:00,37.13,37.18,37.07,37.18,50300.0,25.0684,25.1022,25.0279,25.1022,50300.0
2005-10-26 10:50:00,37.23,37.43,37.2,37.3,35300.0,25.1359,25.2709,25.1157,25.1832,35300.0
2005-10-26 11:00:00,37.26,37.39,37.17,37.36,18400.0,25.1562,25.2439,25.0954,25.2237,18400.0
2005-10-26 11:10:00,37.35,37.65,37.35,37.65,39300.0,25.2169,25.4195,25.2169,25.4195,39300.0
2005-10-26 11:20:00,37.65,37.72,37.41,37.42,55100.0,25.4195,25.4667,25.2574,25.2642,55100.0
2005-10-26 11:30:00,37.38,37.45,37.35,37.42,42600.0,25.2372,25.2845,25.2169,25.2642,42600.0
2005-10-26 11:40:00,37.41,37.42,37.2,37.27,30000.0,25.2574,25.2642,25.1157,25.1629,30000.0
2005-10-26 11:50:00,37.27,37.3,37.07,37.07,94200.0,25.1629,25.1832,25.0279,25.0279,94200.0
2005-10-26 12:00:00,37.06,37.09,36.98,37.09,108100.0,25.0211,25.0414,24.9671,25.0414,108100.0
2005-10-26 12:10:00,37.08,37.09,36.93,37.05,38100.0,25.0346,25.0414,24.9334,25.0144,38100.0
2005-10-26 12:20:00,37.04,37.06,37.0,37.0,5500.0,25.0076,25.0211,24.9806,24.9806,5500.0
2005-10-26 12:30:00,37.0,37.01,36.99,37.0,39000.0,24.9806,24.9874,24.9739,24.9806,39000.0
2005-10-26 12:40:00,37.0,37.08,36.93,37.05,48000.0,24.9806,25.0346,24.9334,25.0144,48000.0
2005-10-26 12:50:00,37.06,37.09,36.98,37.01,30800.0,25.0211,25.0414,24.9671,24.9874,30800.0
2005-10-26 13:00:00,36.98,37.0,36.86,36.87,36200.0,24.9671,24.9806,24.8861,24.8929,36200.0
2005-10-26 13:10:00,36.88,36.88,36.76,36.76,159800.0,24.8996,24.8996,24.8186,24.8186,159800.0
2005-10-26 13:20:00,36.74,36.85,36.7,36.85,47900.0,24.8051,24.8794,24.7781,24.8794,47900.0
2005-10-26 13:30:00,36.85,36.87,36.79,36.85,83700.0,24.8794,24.8929,24.8389,24.8794,83700.0
2005-10-26 13:40:00,36.85,36.9,36.85,36.87,58000.0,24.8794,24.9131,24.8794,24.8929,58000.0
2005-10-26 13:50:00,36.89,36.9,36.83,36.87,55300.0,24.9064,24.9131,24.8659,24.8929,55300.0
2005-10-26 14:00:00,36.87,36.92,36.85,36.9,28200.0,24.8929,24.9266,24.8794,24.9131,28200.0
2005-10-26 14:10:00,36.91,37.05,36.9,37.02,38400.0,24.9199,25.0144,24.9131,24.9941,38400.0
2005-10-26 14:20:00,37.02,37.05,36.98,36.98,51800.0,24.9941,25.0144,24.9671,24.9671,51800.0
2005-10-26 14:30:00,36.98,37.02,36.95,36.96,66300.0,24.9671,24.9941,24.9469,24.9536,66300.0
2005-10-26 14:40:00,36.96,36.97,36.86,36.87,18900.0,24.9536,24.9604,24.8861,24.8929,18900.0
2005-10-26 14:50:00,36.86,36.9,36.84,36.88,19500.0,24.8861,24.9131,24.8726,24.8996,19500.0
2005-10-26 15:00:00,36.87,36.98,36.86,36.98,12700.0,24.8929,24.9671,24.8861,24.9671,12700.0
2005-10-26 15:10:00,36.98,36.98,36.89,36.89,54000.0,24.9671,24.9671,24.9064,24.9064,54000.0
2005-10-26 15:20:00,36.9,36.91,36.85,36.86,38600.0,24.9131,24.9199,24.8794,24.8861,38600.0
2005-10-26 15:30:00,36.86,36.98,36.85,36.97,74700.0,24.8861,24.9671,24.8794,24.9604,74700.0
2005-10-26 15:40:00,36.97,37.01,36.97,36.99,195200.0,24.9604,24.9874,24.9604,24.9739,195200.0
2005-10-26 15:50:00,37.0,37.1,36.99,37.01,112600.0,24.9806,25.0481,24.9739,24.9874,112600.0
2005-10-27 09:30:00,36.95,37.0,36.79,36.98,58700.0,24.9469,24.9806,24.8389,24.9671,58700.0
2005-10-27 09:40:00,36.95,36.96,36.8,36.86,58400.0,24.9469,24.9536,24.8456,24.8861,58400.0
2005-10-27 09:50:00,36.85,36.88,36.8,36.84,31400.0,24.8794,24.8996,24.8456,24.8726,31400.0
2005-10-27 10:00:00,36.85,36.85,36.78,36.78,50500.0,24.8794,24.8794,24.8321,24.8321,50500.0
2005-10-27 10:10:00,36.78,36.83,36.75,36.75,30500.0,24.8321,24.8659,24.8118,24.8118,30500.0
2005-10-27 10:20:00,36.76,36.76,36.63,36.64,62900.0,24.8186,24.8186,24.7308,24.7376,62900.0
2005-10-27 10:30:00,36.64,36.64,36.37,36.38,46700.0,24.7376,24.7376,24.5553,24.562,46700.0
2005-10-27 10:40:00,36.38,36.45,36.29,36.31,33900.0,24.562,24.6093,24.5013,24.5148,33900.0
2005-10-27 10:50:00,36.29,36.31,36.1,36.11,25500.0,24.5013,24.5148,24.373,24.3797,25500.0
2005-10-27 11:00:00,36.09,36.1,35.91,35.98,87800.0,24.3662,24.373,24.2447,24.292,87800.0
2005-10-27 11:10:00,35.97,36.0,35.84,35.98,59700.0,24.2852,24.3055,24.1975,24.292,59700.0
2005-10-27 11:20:00,36.0,36.08,36.0,36.05,70300.0,24.3055,24.3595,24.3055,24.3392,70300.0
2005-10-27 11:30:00,36.05,36.08,36.02,36.05,52500.0,24.3392,24.3595,24.319,24.3392,52500.0
2005-10-27 11:40:00,36.05,36.05,35.8,35.81,86800.0,24.3392,24.3392,24.1705,24.1772,86800.0
2005-10-27 11:50:00,35.85,35.89,35.8,35.84,8800.0,24.2042,24.2312,24.1705,24.1975,8800.0
2005-10-27 12:00:00,35.88,36.19,35.84,36.19,82300.0,24.2245,24.4338,24.1975,24.4338,82300.0
2005-10-27 12:10:00,36.19,36.22,36.12,36.2,52000.0,24.4338,24.454,24.3865,24.4405,52000.0
2005-10-27 12:20:00,36.19,36.28,36.19,36.23,25900.0,24.4338,24.4945,24.4338,24.4608,25900.0
2005-10-27 12:30:00,36.28,36.43,36.23,36.36,67400.0,24.4945,24.5958,24.4608,24.5485,67400.0
2005-10-27 12:40:00,36.35,36.4,36.34,36.4,96700.0,24.5418,24.5755,24.535,24.5755,96700.0
2005-10-27 12:50:00,36.38,36.4,36.36,36.4,69300.0,24.562,24.5755,24.5485,24.5755,69300.0
2005-10-27 13:00:00,36.4,36.45,36.39,36.42,12200.0,24.5755,24.6093,24.5688,24.589,12200.0
2005-10-27 13:10:00,36.44,36.45,36.37,36.4,18200.0,24.6025,24.6093,24.5553,24.5755,18200.0
2005-10-27 13:20:00,36.4,36.49,36.38,36.4,67300.0,24.5755,24.6363,24.562,24.5755,67300.0
2005-10-27 13:30:00,36.4,36.4,36.25,36.25,47900.0,24.5755,24.5755,24.4743,24.4743,47900.0
2005-10-27 13:40:00,36.25,36.25,36.07,36.1,47900.0,24.4743,24.4743,24.3527,24.373,47900.0
2005-10-27 13:50:00,36.1,36.16,36.08,36.16,11600.0,24.373,24.4135,24.3595,24.4135,11600.0
2005-10-27 14:00:00,36.15,36.23,36.13,36.23,8500.0,24.4068,24.4608,24.3933,24.4608,8500.0
2005-10-27 14:10:00,36.23,36.29,36.2,36.27,24200.0,24.4608,24.5013,24.4405,24.4878,24200.0
2005-10-27 14:20:00,36.28,36.29,36.22,36.25,49400.0,24.4945,24.5013,24.454,24.4743,49400.0
2005-10-27 14:30:00,36.26,36.33,36.22,36.3,144700.0,24.481,24.5283,24.454,24.508,144700.0
2005-10-27 14:40:00,36.29,36.29,36.25,36.25,15400.0,24.5013,24.5013,24.4743,24.4743,15400.0
2005-10-27 14:50:00,36.25,36.26,36.21,36.22,26700.0,24.4743,24.481,24.4473,24.454,26700.0
2005-10-27 15:00:00,36.2,36.21,36.2,36.21,30600.0,24.4405,24.4473,24.4405,24.4473,30600.0
2005-10-27 15:10:00,36.21,36.21,36.1,36.15,52100.0,24.4473,24.4473,24.373,24.4068,52100.0
2005-10-27 15:20:00,36.15,36.21,36.15,36.17,65700.0,24.4068,24.4473,24.4068,24.4203,65700.0
2005-10-27 15:30:00,36.19,36.2,36.17,36.17,28100.0,24.4338,24.4405,24.4203,24.4203,28100.0
2005-10-27 15:40:00,36.16,36.18,36.15,36.15,37400.0,24.4135,24.427,24.4068,24.4068,37400.0
2005-10-27 15:50:00,36.15,36.2,36.15,36.2,134700.0,24.4068,24.4405,24.4068,24.4405,134700.0
2005-10-28 09:30:00,36.5,36.5,36.21,36.5,25200.0,24.6431,24.6431,24.4473,24.6431,25200.0
2005-10-28 09:40:00,36.8,36.8,36.6,36.69,42400.0,24.8456,24.8456,24.7106,24.7713,42400.0
2005-10-28 09:50:00,36.71,36.94,36.7,36.88,12700.0,24.7848,24.9401,24.7781,24.8996,12700.0
2005-10-28 10:00:00,36.9,36.9,36.62,36.62,31900.0,24.9131,24.9131,24.7241,24.7241,31900.0
2005-10-28 10:10:00,36.65,36.67,36.59,36.6,42200.0,24.7443,24.7578,24.7038,24.7106,42200.0
2005-10-28 10:20:00,36.59,36.79,36.58,36.77,12500.0,24.7038,24.8389,24.6971,24.8253,12500.0
2005-10-28 10:30:00,36.77,36.8,36.53,36.53,70100.0,24.8253,24.8456,24.6633,24.6633,70100.0
2005-10-28 10:40:00,36.53,36.55,36.47,36.48,20600.0,24.6633,24.6768,24.6228,24.6296,20600.0
2005-10-28 10:50:00,36.48,36.49,36.43,36.44,43700.0,24.6296,24.6363,24.5958,24.6025,43700.0
2005-10-28 11:00:00,36.44,36.5,36.44,36.5,24300.0,24.6025,24.6431,24.6025,24.6431,24300.0
2005-10-28 11:10:00,36.5,36.65,36.5,36.65,59100.0,24.6431,24.7443,24.6431,24.7443,59100.0
2005-10-28 11:20:00,36.65,36.79,36.64,36.77,7800.0,24.7443,24.8389,24.7376,24.8253,7800.0
2005-10-28 11:30:00,36.8,36.82,36.77,36.8,41600.0,24.8456,24.8591,24.8253,24.8456,41600.0
2005-10-28 11:40:00,36.78,36.8,36.78,36.79,10100.0,24.8321,24.8456,24.8321,24.8389,10100.0
2005-10-28 11:50:00,36.8,36.8,36.78,36.8,21000.0,24.8456,24.8456,24.8321,24.8456,21000.0
2005-10-28 12:00:00,36.8,36.95,36.8,36.94,37800.0,24.8456,24.9469,24.8456,24.9401,37800.0
2005-10-28 12:10:00,36.95,36.95,36.85,36.85,82400.0,24.9469,24.9469,24.8794,24.8794,82400.0
2005-10-28 12:20:00,36.9,36.9,36.89,36.9,21700.0,24.9131,24.9131,24.9064,24.9131,21700.0
2005-10-28 12:30:00,36.9,36.9,36.82,36.82,14900.0,24.9131,24.9131,24.8591,24.8591,14900.0
2005-10-28 12:40:00,36.81,36.82,36.79,36.79,21000.0,24.8524,24.8591,24.8389,24.8389,21000.0
2005-10-28 12:50:00,36.78,36.78,36.73,36.74,7400.0,24.8321,24.8321,24.7983,24.8051,7400.0
2005-10-28 13:00:00,36.74,36.9,36.74,36.9,17200.0,24.8051,24.9131,24.8051,24.9131,17200.0
2005-10-28 13:10:00,36.9,37.0,36.9,37.0,13000.0,24.9131,24.9806,24.9131,24.9806,13000.0
2005-10-28 13:20:00,36.99,37.01,36.97,37.0,26000.0,24.9739,24.9874,24.9604,24.9806,26000.0
2005-10-28 13:30:00,37.0,37.07,37.0,37.07,60200.0,24.9806,25.0279,24.9806,25.0279,60200.0
2005-10-28 13:40:00,37.09,37.17,37.07,37.16,23400.0,25.0414,25.0954,25.0279,25.0887,23400.0
2005-10-28 13:50:00,37.17,37.18,37.14,37.14,10000.0,25.0954,25.1022,25.0752,25.0752,10000.0
2005-10-28 14:00:00,37.13,37.2,37.05,37.05,55700.0,25.0684,25.1157,25.0144,25.0144,55700.0
2005-10-28 14:10:00,37.04,37.04,36.93,36.96,20000.0,25.0076,25.0076,24.9334,24.9536,20000.0
2005-10-28 14:20:00,36.96,37.0,36.95,36.97,15900.0,24.9536,24.9806,24.9469,24.9604,15900.0
2005-10-28 14:30:00,36.96,37.0,36.95,36.97,27400.0,24.9536,24.9806,24.9469,24.9604,27400.0
2005-10-28 14:40:00,36.96,37.02,36.91,37.02,16200.0,24.9536,24.9941,24.9199,24.9941,16200.0
2005-10-28 14:50:00,37.01,37.01,36.98,37.0,17700.0,24.9874,24.9874,24.9671,24.9806,17700.0
2005-10-28 15:00:00,37.0,37.03,36.98,36.98,71600.0,24.9806,25.0009,24.9671,24.9671,71600.0
2005-10-28 15:10:00,36.96,37.03,36.94,37.03,108800.0,24.9536,25.0009,24.9401,25.0009,108800.0
2005-10-28 15:20:00,37.01,37.09,37.01,37.06,41500.0,24.9874,25.0414,24.9874,25.0211,41500.0
2005-10-28 15:30:00,37.06,37.06,36.99,36.99,16100.0,25.0211,25.0211,24.9739,24.9739,16100.0
2005-10-28 15:40:00,36.99,37.1,36.99,37.1,72400.0,24.9739,25.0481,24.9739,25.0481,72400.0
2005-10-28 15:50:00,37.1,37.18,37.09,37.1,38600.0,25.0481,25.1022,25.0414,25.0481,38600.0
2005-10-31 09:30:00,37.21,37.5,37.17,37.41,46800.0,25.1224,25.3182,25.0954,25.2574,46800.0
2005-10-31 09:40:00,37.43,37.6,37.4,37.51,34900.0,25.2709,25.3857,25.2507,25.325,34900.0
2005-10-31 09:50:00,37.51,37.54,37.31,37.35,29600.0,25.325,25.3452,25.1899,25.2169,29600.0
2005-10-31 10:00:00,37.35,37.35,37.29,37.29,19100.0,25.2169,25.2169,25.1764,25.1764,19100.0
2005-10-31 10:10:00,37.27,37.32,37.13,37.2,37900.0,25.1629,25.1967,25.0684,25.1157,37900.0
2005-10-31 10:20:00,37.2,37.33,37.19,37.27,28400.0,25.1157,25.2034,25.1089,25.1629,28400.0
2005-10-31 10:30:00,37.3,37.32,37.27,37.29,6000.0,25.1832,25.1967,25.1629,25.1764,6000.0
2005-10-31 10:40:00,37.29,37.3,37.27,37.27,13900.0,25.1764,25.1832,25.1629,25.1629,13900.0
2005-10-31 10:50:00,37.3,37.3,37.26,37.3,9300.0,25.1832,25.1832,25.1562,25.1832,9300.0
2005-10-31 11:00:00,37.29,37.3,37.29,37.3,17300.0,25.1764,25.1832,25.1764,25.1832,17300.0
2005-10-31 11:10:00,37.29,37.3,37.15,37.19,30000.0,25.1764,25.1832,25.0819,25.1089,30000.0
2005-10-31 11:20:00,37.18,37.2,37.15,37.17,9200.0,25.1022,25.1157,25.0819,25.0954,9200.0
2005-10-31 11:30:00,37.17,37.2,37.15,37.2,46900.0,25.0954,25.1157,25.0819,25.1157,46900.0
2005-10-31 11:40:00,37.2,37.22,37.18,37.22,15500.0,25.1157,25.1292,25.1022,25.1292,15500.0
2005-10-31 11:50:00,37.22,37.28,37.22,37.27,9300.0,25.1292,25.1697,25.1292,25.1629,9300.0
2005-10-31 12:00:00,37.27,37.32,37.27,37.32,19200.0,25.1629,25.1967,25.1629,25.1967,19200.0
2005-10-31 12:10:00,37.32,37.38,37.25,37.25,9700.0,25.1967,25.2372,25.1494,25.1494,9700.0
2005-10-31 12:20:00,37.25,37.28,37.19,37.19,40300.0,25.1494,25.1697,25.1089,25.1089,40300.0
2005-10-31 12:30:00,37.18,37.21,37.13,37.15,11200.0,25.1022,25.1224,25.0684,25.0819,11200.0
2005-10-31 12:40:00,37.15,37.16,37.12,37.16,2900.0,25.0819,25.0887,25.0617,25.0887,2900.0
2005-10-31 12:50:00,37.17,37.21,37.09,37.1,70000.0,25.0954,25.1224,25.0414,25.0481,70000.0
2005-10-31 13:00:00,37.12,37.12,37.1,37.12,3100.0,25.0617,25.0617,25.0481,25.0617,3100.0
2005-10-31 13:10:00,37.12,37.15,37.1,37.1,12100.0,25.0617,25.0819,25.0481,25.0481,12100.0
2005-10-31 13:20:00,37.13,37.14,37.09,37.09,13100.0,25.0684,25.0752,25.0414,25.0414,13100.0
2005-10-31 13:30:00,37.12,37.12,37.06,37.1,11600.0,25.0617,25.0617,25.0211,25.0481,11600.0
2005-10-31 13:40:00,37.1,37.1,37.0,37.05,9400.0,25.0481,25.0481,24.9806,25.0144,9400.0
2005-10-31 13:50:00,37.05,37.06,37.0,37.0,19200.0,25.0144,25.0211,24.9806,24.9806,19200.0
2005-10-31 14:00:00,37.0,37.01,36.98,36.98,42900.0,24.9806,24.9874,24.9671,24.9671,42900.0
2005-10-31 14:10:00,36.97,37.03,36.97,37.03,112400.0,24.9604,25.0009,24.9604,25.0009,112400.0
2005-10-31 14:20:00,37.02,37.03,36.97,36.99,16000.0,24.9941,25.0009,24.9604,24.9739,16000.0
2005-10-31 14:30:00,37.0,37.01,36.96,37.0,17200.0,24.9806,24.9874,24.9536,24.9806,17200.0
2005-10-31 14:40:00,37.0,37.01,36.99,37.0,24100.0,24.9806,24.9874,24.9739,24.9806,24100.0
2005-10-31 14:50:00,37.01,37.15,37.01,37.12,42600.0,24.9874,25.0819,24.9874,25.0617,42600.0
2005-10-31 15:00:00,37.13,37.19,37.13,37.18,51400.0,25.0684,25.1089,25.0684,25.1022,51400.0
2005-10-31 15:10:00,37.18,37.2,37.1,37.14,39500.0,25.1022,25.1157,25.0481,25.0752,39500.0
2005-10-31 15:20:00,37.18,37.27,37.12,37.24,39400.0,25.1022,25.1629,25.0617,25.1427,39400.0
2005-10-31 15:30:00,37.24,37.3,37.23,37.3,86600.0,25.1427,25.1832,25.1359,25.1832,86600.0
2005-10-31 15:40:00,37.29,37.3,37.2,37.25,22800.0,25.1764,25.1832,25.1157,25.1494,22800.0
2005-10-31 15:50:00,37.25,37.25,37.24,37.24,33100.0,25.1494,25.1494,25.1427,25.1427,33100.0
2005-11-01 09:30:00,36.9,36.96,36.6,36.61,37100.0,24.9131,24.9536,24.7106,24.7173,37100.0
2005-11-01 09:40:00,36.54,36.73,36.53,36.72,41100.0,24.6701,24.7983,24.6633,24.7916,41100.0
2005-11-01 09:50:00,36.71,36.71,36.55,36.55,66100.0,24.7848,24.7848,24.6768,24.6768,66100.0
2005-11-01 10:00:00,36.55,36.63,36.55,36.57,25000.0,24.6768,24.7308,24.6768,24.6903,25000.0
2005-11-01 10:10:00,36.55,36.57,36.5,36.52,50100.0,24.6768,24.6903,24.6431,24.6566,50100.0
2005-11-01 10:20:00,36.51,36.54,36.46,36.5,41900.0,24.6498,24.6701,24.6161,24.6431,41900.0
2005-11-01 10:30:00,36.49,36.55,36.49,36.53,54800.0,24.6363,24.6768,24.6363,24.6633,54800.0
2005-11-01 10:40:00,36.54,36.57,36.52,36.53,51000.0,24.6701,24.6903,24.6566,24.6633,51000.0
2005-11-01 10:50:00,36.57,36.63,36.52,36.6,30900.0,24.6903,24.7308,24.6566,24.7106,30900.0
2005-11-01 11:00:00,36.55,36.6,36.55,36.58,30800.0,24.6768,24.7106,24.6768,24.6971,30800.0
2005-11-01 11:10:00,36.58,36.59,36.5,36.55,51400.0,24.6971,24.7038,24.6431,24.6768,51400.0
2005-11-01 11:20:00,36.55,36.66,36.54,36.62,51200.0,24.6768,24.7511,24.6701,24.7241,51200.0
2005-11-01 11:30:00,36.63,36.68,36.6,36.68,21600.0,24.7308,24.7646,24.7106,24.7646,21600.0
2005-11-01 11:40:00,36.65,36.69,36.62,36.65,13400.0,24.7443,24.7713,24.7241,24.7443,13400.0
2005-11-01 11:50:00,36.65,36.65,36.61,36.63,10000.0,24.7443,24.7443,24.7173,24.7308,10000.0
2005-11-01 12:00:00,36.62,36.63,36.6,36.61,29200.0,24.7241,24.7308,24.7106,24.7173,29200.0
2005-11-01 12:10:00,36.6,36.61,36.6,36.6,25400.0,24.7106,24.7173,24.7106,24.7106,25400.0
2005-11-01 12:20:00,36.6,36.65,36.6,36.6,20600.0,24.7106,24.7443,24.7106,24.7106,20600.0
2005-11-01 12:30:00,36.6,36.6,36.55,36.56,50900.0,24.7106,24.7106,24.6768,24.6836,50900.0
2005-11-01 12:40:00,36.56,36.58,36.53,36.53,8000.0,24.6836,24.6971,24.6633,24.6633,8000.0
2005-11-01 12:50:00,36.53,36.53,36.49,36.5,18900.0,24.6633,24.6633,24.6363,24.6431,18900.0
2005-11-01 13:00:00,36.5,36.61,36.5,36.59,24100.0,24.6431,24.7173,24.6431,24.7038,24100.0
2005-11-01 13:10:00,36.59,36.62,36.5,36.5,11100.0,24.7038,24.7241,24.6431,24.6431,11100.0
2005-11-01 13:20:00,36.54,36.57,36.5,36.56,5000.0,24.6701,24.6903,24.6431,24.6836,5000.0
2005-11-01 13:30:00,36.56,36.6,36.55,36.6,8100.0,24.6836,24.7106,24.6768,24.7106,8100.0
2005-11-01 13:40:00,36.6,36.64,36.57,36.62,9200.0,24.7106,24.7376,24.6903,24.7241,9200.0
2005-11-01 13:50:00,36.63,36.64,36.6,36.64,13200.0,24.7308,24.7376,24.7106,24.7376,13200.0
2005-11-01 14:00:00,36.63,36.63,36.57,36.6,106800.0,24.7308,24.7308,24.6903,24.7106,106800.0
2005-11-01 14:10:00,36.6,36.61,36.5,36.55,49500.0,24.7106,24.7173,24.6431,24.6768,49500.0
2005-11-01 14:20:00,36.55,36.7,36.5,36.7,15700.0,24.6768,24.7781,24.6431,24.7781,15700.0
2005-11-01 14:30:00,36.69,36.77,36.68,36.77,21300.0,24.7713,24.8253,24.7646,24.8253,21300.0
2005-11-01 14:40:00,36.77,36.77,36.7,36.7,45500.0,24.8253,24.8253,24.7781,24.7781,45500.0
2005-11-01 14:50:00,36.7,36.7,36.64,36.67,87800.0,24.7781,24.7781,24.7376,24.7578,87800.0
2005-11-01 15:00:00,36.66,36.68,36.54,36.55,14200.0,24.7511,24.7646,24.6701,24.6768,14200.0
2005-11-01 15:10:00,36.56,36.6,36.55,36.57,91600.0,24.6836,24.7106,24.6768,24.6903,91600.0
2005-11-01 15:20:00,36.57,36.6,36.55,36.55,24200.0,24.6903,24.7106,24.6768,24.6768,24200.0
2005-11-01 15:30:00,36.57,36.6,36.56,36.6,26700.0,24.6903,24.7106,24.6836,24.7106,26700.0
2005-11-01 15:40:00,36.6,36.6,36.53,36.54,56300.0,24.7106,24.7106,24.6633,24.6701,56300.0
2005-11-01 15:50:00,36.54,36.62,36.54,36.58,94800.0,24.6701,24.7241,24.6701,24.6971,94800.0
2005-11-02 09:30:00,36.22,36.45,36.18,36.45,33900.0,24.5271,24.6829,24.5,24.6829,33900.0
2005-11-02 09:40:00,36.48,36.49,36.28,36.49,29100.0,24.7032,24.7099,24.5677,24.7099,29100.0
2005-11-02 09:50:00,36.48,36.49,36.32,36.34,53200.0,24.7032,24.7099,24.5948,24.6084,53200.0
2005-11-02 10:00:00,36.34,36.41,36.34,36.4,57900.0,24.6084,24.6558,24.6084,24.649,57900.0
2005-11-02 10:10:00,36.38,36.45,36.31,36.4,83600.0,24.6355,24.6829,24.5881,24.649,83600.0
2005-11-02 10:20:00,36.4,36.41,36.35,36.41,22700.0,24.649,24.6558,24.6151,24.6558,22700.0
2005-11-02 10:30:00,36.41,36.59,36.41,36.59,15400.0,24.6558,24.7777,24.6558,24.7777,15400.0
2005-11-02 10:40:00,36.59,36.6,36.5,36.54,31200.0,24.7777,24.7844,24.7167,24.7438,31200.0
2005-11-02 10:50:00,36.53,36.56,36.52,36.55,14900.0,24.737,24.7573,24.7303,24.7506,14900.0
2005-11-02 11:00:00,36.54,36.6,36.54,36.58,36200.0,24.7438,24.7844,24.7438,24.7709,36200.0
2005-11-02 11:10:00,36.6,36.6,36.51,36.56,22300.0,24.7844,24.7844,24.7235,24.7573,22300.0
2005-11-02 11:20:00,36.57,36.58,36.47,36.49,26800.0,24.7641,24.7709,24.6964,24.7099,26800.0
2005-11-02 11:30:00,36.49,36.58,36.46,36.58,20200.0,24.7099,24.7709,24.6896,24.7709,20200.0
2005-11-02 11:40:00,36.59,36.65,36.58,36.65,19900.0,24.7777,24.8183,24.7709,24.8183,19900.0
2005-11-02 11:50:00,36.65,36.78,36.64,36.78,26100.0,24.8183,24.9063,24.8115,24.9063,26100.0
2005-11-02 12:00:00,36.77,36.82,36.73,36.78,27800.0,24.8996,24.9334,24.8725,24.9063,27800.0
2005-11-02 12:10:00,36.76,36.79,36.73,36.74,6900.0,24.8928,24.9131,24.8725,24.8792,6900.0
2005-11-02 12:20:00,36.74,36.77,36.71,36.74,11200.0,24.8792,24.8996,24.8589,24.8792,11200.0
2005-11-02 12:30:00,36.73,36.75,36.65,36.75,14500.0,24.8725,24.886,24.8183,24.886,14500.0
2005-11-02 12:40:00,36.74,36.79,36.7,36.79,18900.0,24.8792,24.9131,24.8522,24.9131,18900.0
2005-11-02 12:50:00,36.8,36.84,36.75,36.78,12100.0,24.9199,24.947,24.886,24.9063,12100.0
2005-11-02 13:00:00,36.8,36.83,36.75,36.77,10000.0,24.9199,24.9402,24.886,24.8996,10000.0
2005-11-02 13:10:00,36.8,36.82,36.77,36.77,4200.0,24.9199,24.9334,24.8996,24.8996,4200.0
2005-11-02 13:20:00,36.77,36.77,36.73,36.73,2500.0,24.8996,24.8996,24.8725,24.8725,2500.0
2005-11-02 13:30:00,36.72,36.74,36.63,36.63,6800.0,24.8657,24.8792,24.8048,24.8048,6800.0
2005-11-02 13:40:00,36.62,36.66,36.61,36.64,32200.0,24.798,24.8251,24.7912,24.8115,32200.0
2005-11-02 13:50:00,36.64,36.64,36.62,36.63,8200.0,24.8115,24.8115,24.798,24.8048,8200.0
2005-11-02 14:00:00,36.64,36.67,36.6,36.63,21500.0,24.8115,24.8318,24.7844,24.8048,21500.0
2005-11-02 14:10:00,36.62,36.74,36.62,36.69,68100.0,24.798,24.8792,24.798,24.8454,68100.0
2005-11-02 14:20:00,36.7,36.72,36.62,36.63,12900.0,24.8522,24.8657,24.798,24.8048,12900.0
2005-11-02 14:30:00,36.63,36.63,36.52,36.52,16400.0,24.8048,24.8048,24.7303,24.7303,16400.0
2005-11-02 14:40:00,36.55,36.6,36.48,36.59,14200.0,24.7506,24.7844,24.7032,24.7777,14200.0
2005-11-02 14:50:00,36.59,36.6,36.52,36.6,11800.0,24.7777,24.7844,24.7303,24.7844,11800.0
2005-11-02 15:00:00,36.6,36.62,36.54,36.6,26300.0,24.7844,24.798,24.7438,24.7844,26300.0
2005-11-02 15:10:00,36.59,36.65,36.59,36.63,20500.0,24.7777,24.8183,24.7777,24.8048,20500.0
2005-11-02 15:20:00,36.64,36.8,36.62,36.8,42900.0,24.8115,24.9199,24.798,24.9199,42900.0
2005-11-02 15:30:00,36.84,36.88,36.83,36.86,87600.0,24.947,24.974,24.9402,24.9605,87600.0
2005-11-02 15:40:00,36.86,36.9,36.85,36.88,134800.0,24.9605,24.9876,24.9537,24.974,134800.0
2005-11-02 15:50:00,36.85,36.9,36.82,36.86,57200.0,24.9537,24.9876,24.9334,24.9605,57200.0
2005-11-03 09:30:00,36.72,36.86,36.72,36.86,36200.0,24.8657,24.9605,24.8657,24.9605,36200.0
2005-11-03 09:40:00,36.86,37.11,36.85,37.09,68800.0,24.9605,25.1298,24.9537,25.1163,68800.0
2005-11-03 09:50:00,37.08,37.08,37.0,37.05,32000.0,25.1095,25.1095,25.0553,25.0892,32000.0
2005-11-03 10:00:00,37.08,37.08,37.0,37.02,27400.0,25.1095,25.1095,25.0553,25.0688,27400.0
2005-11-03 10:10:00,37.01,37.02,37.0,37.0,41300.0,25.0621,25.0688,25.0553,25.0553,41300.0
2005-11-03 10:20:00,37.01,37.04,37.0,37.0,16700.0,25.0621,25.0824,25.0553,25.0553,16700.0
2005-11-03 10:30:00,37.01,37.18,37.0,37.16,21100.0,25.0621,25.1772,25.0553,25.1637,21100.0
2005-11-03 10:40:00,37.16,37.16,37.04,37.04,10700.0,25.1637,25.1637,25.0824,25.0824,10700.0
2005-11-03 10:50:00,37.04,37.17,37.04,37.17,75700.0,25.0824,25.1704,25.0824,25.1704,75700.0
2005-11-03 11:00:00,37.19,37.25,37.17,37.19,15200.0,25.184,25.2246,25.1704,25.184,15200.0
2005-11-03 11:10:00,37.19,37.25,37.16,37.17,7800.0,25.184,25.2246,25.1637,25.1704,7800.0
2005-11-03 11:20:00,37.15,37.25,37.12,37.25,19600.0,25.1569,25.2246,25.1366,25.2246,19600.0
2005-11-03 11:30:00,37.25,37.35,37.22,37.35,30900.0,25.2246,25.2923,25.2043,25.2923,30900.0
2005-11-03 11:40:00,37.35,37.45,37.35,37.43,30000.0,25.2923,25.36,25.2923,25.3465,30000.0
2005-11-03 11:50:00,37.43,37.51,37.42,37.51,26300.0,25.3465,25.4007,25.3397,25.4007,26300.0
2005-11-03 12:00:00,37.5,37.54,37.5,37.52,29200.0,25.3939,25.421,25.3939,25.4074,29200.0
2005-11-03 12:10:00,37.52,37.62,37.52,37.6,110700.0,25.4074,25.4752,25.4074,25.4616,110700.0
2005-11-03 12:20:00,37.6,37.61,37.58,37.58,53200.0,25.4616,25.4684,25.4481,25.4481,53200.0
2005-11-03 12:30:00,37.58,37.6,37.56,37.56,87800.0,25.4481,25.4616,25.4345,25.4345,87800.0
2005-11-03 12:40:00,37.56,37.56,37.4,37.41,17400.0,25.4345,25.4345,25.3262,25.3329,17400.0
2005-11-03 12:50:00,37.41,37.41,37.4,37.4,13800.0,25.3329,25.3329,25.3262,25.3262,13800.0
2005-11-03 13:00:00,37.4,37.5,37.4,37.5,22800.0,25.3262,25.3939,25.3262,25.3939,22800.0
2005-11-03 13:10:00,37.5,37.53,37.5,37.5,11700.0,25.3939,25.4142,25.3939,25.3939,11700.0
2005-11-03 13:20:00,37.51,37.52,37.45,37.45,21000.0,25.4007,25.4074,25.36,25.36,21000.0
2005-11-03 13:30:00,37.45,37.5,37.44,37.48,34800.0,25.36,25.3939,25.3533,25.3803,34800.0
2005-11-03 13:40:00,37.46,37.49,37.42,37.45,39700.0,25.3668,25.3871,25.3397,25.36,39700.0
2005-11-03 13:50:00,37.45,37.46,37.4,37.45,45900.0,25.36,25.3668,25.3262,25.36,45900.0
2005-11-03 14:00:00,37.46,37.49,37.42,37.45,65500.0,25.3668,25.3871,25.3397,25.36,65500.0
2005-11-03 14:10:00,37.45,37.48,37.32,37.32,55900.0,25.36,25.3803,25.272,25.272,55900.0
2005-11-03 14:20:00,37.32,37.34,37.27,37.3,45500.0,25.272,25.2855,25.2381,25.2585,45500.0
2005-11-03 14:30:00,37.3,37.35,37.29,37.32,14800.0,25.2585,25.2923,25.2517,25.272,14800.0
2005-11-03 14:40:00,37.32,37.41,37.32,37.4,31400.0,25.272,25.3329,25.272,25.3262,31400.0
2005-11-03 14:50:00,37.39,37.46,37.39,37.46,19600.0,25.3194,25.3668,25.3194,25.3668,19600.0
2005-11-03 15:00:00,37.47,37.47,37.41,37.44,277500.0,25.3736,25.3736,25.3329,25.3533,277500.0
2005-11-03 15:10:00,37.43,37.45,37.42,37.45,160900.0,25.3465,25.36,25.3397,25.36,160900.0
2005-11-03 15:20:00,37.45,37.46,37.45,37.45,31100.0,25.36,25.3668,25.36,25.36,31100.0
2005-11-03 15:30:00,37.45,37.46,37.44,37.45,91700.0,25.36,25.3668,25.3533,25.36,91700.0
2005-11-03 15:40:00,37.45,37.45,37.38,37.39,58100.0,25.36,25.36,25.3126,25.3194,58100.0
2005-11-03 15:50:00,37.38,37.44,37.38,37.43,65100.0,25.3126,25.3533,25.3126,25.3465,65100.0
2005-11-04 09:30:00,37.33,37.42,37.28,37.34,31800.0,25.2788,25.3397,25.2449,25.2855,31800.0
2005-11-04 09:40:00,37.32,37.32,37.11,37.11,10100.0,25.272,25.272,25.1298,25.1298,10100.0
2005-11-04 09:50:00,37.11,37.18,37.11,37.18,10500.0,25.1298,25.1772,25.1298,25.1772,10500.0
2005-11-04 10:00:00,37.18,37.2,37.14,37.14,16100.0,25.1772,25.1907,25.1501,25.1501,16100.0
2005-11-04 10:10:00,37.15,37.16,37.13,37.15,115600.0,25.1569,25.1637,25.1433,25.1569,115600.0
2005-11-04 10:20:00,37.14,37.15,37.14,37.14,6600.0,25.1501,25.1569,25.1501,25.1501,6600.0
2005-11-04 10:30:00,37.14,37.18,37.13,37.16,265800.0,25.1501,25.1772,25.1433,25.1637,265800.0
2005-11-04 10:40:00,37.15,37.16,37.1,37.1,108800.0,25.1569,25.1637,25.123,25.123,108800.0
2005-11-04 10:50:00,37.1,37.1,37.02,37.02,83100.0,25.123,25.123,25.0688,25.0688,83100.0
2005-11-04 11:00:00,37.02,37.08,37.02,37.07,9800.0,25.0688,25.1095,25.0688,25.1027,9800.0
2005-11-04 11:10:00,37.06,37.17,37.06,37.17,36800.0,25.0959,25.1704,25.0959,25.1704,36800.0
2005-11-04 11:20:00,37.17,37.22,37.17,37.18,24900.0,25.1704,25.2043,25.1704,25.1772,24900.0
2005-11-04 11:30:00,37.16,37.16,37.14,37.14,63800.0,25.1637,25.1637,25.1501,25.1501,63800.0
2005-11-04 11:40:00,37.15,37.15,37.1,37.14,17200.0,25.1569,25.1569,25.123,25.1501,17200.0
2005-11-04 11:50:00,37.14,37.18,37.12,37.12,22800.0,25.1501,25.1772,25.1366,25.1366,22800.0
2005-11-04 12:00:00,37.12,37.22,37.12,37.22,57200.0,25.1366,25.2043,25.1366,25.2043,57200.0
2005-11-04 12:10:00,37.21,37.22,37.17,37.17,26800.0,25.1975,25.2043,25.1704,25.1704,26800.0
2005-11-04 12:20:00,37.18,37.19,37.17,37.18,23900.0,25.1772,25.184,25.1704,25.1772,23900.0
2005-11-04 12:30:00,37.18,37.2,37.18,37.2,13200.0,25.1772,25.1907,25.1772,25.1907,13200.0
2005-11-04 12:40:00,37.2,37.2,37.19,37.2,66200.0,25.1907,25.1907,25.184,25.1907,66200.0
2005-11-04 12:50:00,37.19,37.21,37.19,37.2,68500.0,25.184,25.1975,25.184,25.1907,68500.0
2005-11-04 13:00:00,37.2,37.23,37.19,37.23,38900.0,25.1907,25.2111,25.184,25.2111,38900.0
2005-11-04 13:10:00,37.23,37.23,37.14,37.14,54500.0,25.2111,25.2111,25.1501,25.1501,54500.0
2005-11-04 13:20:00,37.14,37.14,37.07,37.09,14800.0,25.1501,25.1501,25.1027,25.1163,14800.0
2005-11-04 13:30:00,37.08,37.17,37.07,37.17,20900.0,25.1095,25.1704,25.1027,25.1704,20900.0
2005-11-04 13:40:00,37.17,37.17,37.15,37.16,9400.0,25.1704,25.1704,25.1569,25.1637,9400.0
2005-11-04 13:50:00,37.16,37.18,37.15,37.15,19300.0,25.1637,25.1772,25.1569,25.1569,19300.0
2005-11-04 14:00:00,37.15,37.2,37.15,37.17,27300.0,25.1569,25.1907,25.1569,25.1704,27300.0
2005-11-04 14:10:00,37.18,37.2,37.17,37.19,43400.0,25.1772,25.1907,25.1704,25.184,43400.0
2005-11-04 14:20:00,37.2,37.2,37.19,37.2,21000.0,25.1907,25.1907,25.184,25.1907,21000.0
2005-11-04 14:30:00,37.2,37.2,37.19,37.19,29000.0,25.1907,25.1907,25.184,25.184,29000.0
2005-11-04 14:40:00,37.2,37.2,37.19,37.19,22800.0,25.1907,25.1907,25.184,25.184,22800.0
2005-11-04 14:50:00,37.19,37.2,37.17,37.19,19500.0,25.184,25.1907,25.1704,25.184,19500.0
2005-11-04 15:00:00,37.19,37.2,37.17,37.18,32400.0,25.184,25.1907,25.1704,25.1772,32400.0
2005-11-04 15:10:00,37.18,37.19,37.12,37.12,57300.0,25.1772,25.184,25.1366,25.1366,57300.0
2005-11-04 15:20:00,37.12,37.13,37.04,37.07,21800.0,25.1366,25.1433,25.0824,25.1027,21800.0
2005-11-04 15:30:00,37.09,37.12,37.08,37.09,15500.0,25.1163,25.1366,25.1095,25.1163,15500.0
2005-11-04 15:40:00,37.08,37.16,37.08,37.14,75600.0,25.1095,25.1637,25.1095,25.1501,75600.0
2005-11-04 15:50:00,37.15,37.18,37.14,37.17,48700.0,25.1569,25.1772,25.1501,25.1704,48700.0
2005-11-07 09:30:00,37.1,37.15,37.05,37.11,44800.0,25.123,25.1569,25.0892,25.1298,44800.0
2005-11-07 09:40:00,37.1,37.16,37.03,37.03,56400.0,25.123,25.1637,25.0756,25.0756,56400.0
2005-11-07 09:50:00,37.06,37.07,37.0,37.01,14700.0,25.0959,25.1027,25.0553,25.0621,14700.0
2005-11-07 10:00:00,36.99,37.02,36.98,37.0,9800.0,25.0485,25.0688,25.0418,25.0553,9800.0
2005-11-07 10:10:00,37.0,37.09,36.99,37.05,14600.0,25.0553,25.1163,25.0485,25.0892,14600.0
2005-11-07 10:20:00,37.07,37.12,37.03,37.08,6400.0,25.1027,25.1366,25.0756,25.1095,6400.0
2005-11-07 10:30:00,37.08,37.1,37.01,37.01,10300.0,25.1095,25.123,25.0621,25.0621,10300.0
2005-11-07 10:40:00,37.03,37.03,37.0,37.0,19900.0,25.0756,25.0756,25.0553,25.0553,19900.0
2005-11-07 10:50:00,37.0,37.06,37.0,37.01,12500.0,25.0553,25.0959,25.0553,25.0621,12500.0
2005-11-07 11:00:00,37.04,37.1,37.04,37.06,6400.0,25.0824,25.123,25.0824,25.0959,6400.0
2005-11-07 11:10:00,37.05,37.05,37.0,37.01,15000.0,25.0892,25.0892,25.0553,25.0621,15000.0
2005-11-07 11:20:00,37.02,37.03,37.0,37.01,10800.0,25.0688,25.0756,25.0553,25.0621,10800.0
2005-11-07 11:30:00,37.0,37.02,37.0,37.01,17700.0,25.0553,25.0688,25.0553,25.0621,17700.0
2005-11-07 11:40:00,37.02,37.03,37.0,37.0,9300.0,25.0688,25.0756,25.0553,25.0553,9300.0
2005-11-07 11:50:00,37.01,37.01,37.0,37.0,25000.0,25.0621,25.0621,25.0553,25.0553,25000.0
2005-11-07 12:00:00,37.0,37.02,36.99,37.0,49500.0,25.0553,25.0688,25.0485,25.0553,49500.0
2005-11-07 12:10:00,37.0,37.03,36.98,37.0,61200.0,25.0553,25.0756,25.0418,25.0553,61200.0
2005-11-07 12:20:00,37.0,37.01,36.9,36.93,24300.0,25.0553,25.0621,24.9876,25.0079,24300.0
2005-11-07 12:30:00,36.93,36.99,36.9,36.91,10400.0,25.0079,25.0485,24.9876,24.9944,10400.0
2005-11-07 12:40:00,36.9,37.0,36.9,36.96,35000.0,24.9876,25.0553,24.9876,25.0282,35000.0
2005-11-07 12:50:00,36.96,37.02,36.95,37.0,22500.0,25.0282,25.0688,25.0214,25.0553,22500.0
2005-11-07 13:00:00,37.0,37.0,36.92,36.92,113900.0,25.0553,25.0553,25.0011,25.0011,113900.0
2005-11-07 13:10:00,36.92,36.95,36.86,36.89,29300.0,25.0011,25.0214,24.9605,24.9808,29300.0
2005-11-07 13:20:00,36.92,36.92,36.82,36.85,24600.0,25.0011,25.0011,24.9334,24.9537,24600.0
2005-11-07 13:30:00,36.85,36.9,36.83,36.88,35400.0,24.9537,24.9876,24.9402,24.974,35400.0
2005-11-07 13:40:00,36.88,36.92,36.87,36.88,70500.0,24.974,25.0011,24.9673,24.974,70500.0
2005-11-07 13:50:00,36.87,36.89,36.85,36.87,43600.0,24.9673,24.9808,24.9537,24.9673,43600.0
2005-11-07 14:00:00,36.87,36.9,36.86,36.9,22500.0,24.9673,24.9876,24.9605,24.9876,22500.0
2005-11-07 14:10:00,36.88,36.97,36.88,36.93,20900.0,24.974,25.035,24.974,25.0079,20900.0
2005-11-07 14:20:00,36.96,36.97,36.92,36.97,117100.0,25.0282,25.035,25.0011,25.035,117100.0
2005-11-07 14:30:00,36.97,36.97,36.95,36.97,12600.0,25.035,25.035,25.0214,25.035,12600.0
2005-11-07 14:40:00,36.96,36.97,36.93,36.95,45900.0,25.0282,25.035,25.0079,25.0214,45900.0
2005-11-07 14:50:00,36.95,37.0,36.95,37.0,155900.0,25.0214,25.0553,25.0214,25.0553,155900.0
2005-11-07 15:00:00,37.0,37.0,36.95,36.99,47800.0,25.0553,25.0553,25.0214,25.0485,47800.0
2005-11-07 15:10:00,36.99,37.0,36.96,36.99,28500.0,25.0485,25.0553,25.0282,25.0485,28500.0
2005-11-07 15:20:00,37.0,37.02,36.96,36.98,82900.0,25.0553,25.0688,25.0282,25.0418,82900.0
2005-11-07 15:30:00,36.96,36.99,36.95,36.97,45100.0,25.0282,25.0485,25.0214,25.035,45100.0
2005-11-07 15:40:00,36.97,37.17,36.95,36.95,94700.0,25.035,25.1704,25.0214,25.0214,94700.0
2005-11-07 15:50:00,36.95,37.03,36.93,37.03,81600.0,25.0214,25.0756,25.0079,25.0756,81600.0
2005-11-08 09:30:00,36.65,36.78,36.65,36.76,35900.0,24.8183,24.9063,24.8183,24.8928,35900.0
2005-11-08 09:40:00,36.75,36.95,36.74,36.85,57200.0,24.886,25.0214,24.8792,24.9537,57200.0
2005-11-08 09:50:00,36.84,36.84,36.77,36.77,163100.0,24.947,24.947,24.8996,24.8996,163100.0
2005-11-08 10:00:00,36.78,36.8,36.76,36.76,221300.0,24.9063,24.9199,24.8928,24.8928,221300.0
2005-11-08 10:10:00,36.79,36.8,36.76,36.79,31200.0,24.9131,24.9199,24.8928,24.9131,31200.0
2005-11-08 10:20:00,36.79,36.8,36.77,36.77,46100.0,24.9131,24.9199,24.8996,24.8996,46100.0
2005-11-08 10:30:00,36.78,36.8,36.77,36.8,61500.0,24.9063,24.9199,24.8996,24.9199,61500.0
2005-11-08 10:40:00,36.79,36.8,36.79,36.79,16400.0,24.9131,24.9199,24.9131,24.9131,16400.0
2005-11-08 10:50:00,36.8,36.89,36.79,36.86,78400.0,24.9199,24.9808,24.9131,24.9605,78400.0
2005-11-08 11:00:00,36.87,36.89,36.84,36.86,29600.0,24.9673,24.9808,24.947,24.9605,29600.0
2005-11-08 11:10:00,36.86,36.92,36.81,36.92,16400.0,24.9605,25.0011,24.9266,25.0011,16400.0
2005-11-08 11:20:00,36.93,37.05,36.93,37.05,10200.0,25.0079,25.0892,25.0079,25.0892,10200.0
2005-11-08 11:30:00,37.02,37.04,36.98,36.98,8700.0,25.0688,25.0824,25.0418,25.0418,8700.0
2005-11-08 11:40:00,36.98,36.99,36.97,36.98,11400.0,25.0418,25.0485,25.035,25.0418,11400.0
2005-11-08 11:50:00,36.98,36.98,36.95,36.97,16200.0,25.0418,25.0418,25.0214,25.035,16200.0
2005-11-08 12:00:00,36.98,37.03,36.96,37.0,55200.0,25.0418,25.0756,25.0282,25.0553,55200.0
2005-11-08 12:10:00,37.03,37.06,36.99,36.99,17900.0,25.0756,25.0959,25.0485,25.0485,17900.0
2005-11-08 12:20:00,36.99,37.01,36.99,37.0,7400.0,25.0485,25.0621,25.0485,25.0553,7400.0
2005-11-08 12:30:00,37.0,37.01,37.0,37.0,8100.0,25.0553,25.0621,25.0553,25.0553,8100.0
2005-11-08 12:40:00,37.0,37.0,36.94,36.99,12000.0,25.0553,25.0553,25.0147,25.0485,12000.0
2005-11-08 12:50:00,36.99,36.99,36.94,36.98,9700.0,25.0485,25.0485,25.0147,25.0418,9700.0
2005-11-08 13:00:00,36.97,36.98,36.97,36.97,10800.0,25.035,25.0418,25.035,25.035,10800.0
2005-11-08 13:10:00,36.98,36.99,36.97,36.99,53600.0,25.0418,25.0485,25.035,25.0485,53600.0
2005-11-08 13:20:00,36.99,37.02,36.98,37.0,74700.0,25.0485,25.0688,25.0418,25.0553,74700.0
2005-11-08 13:30:00,37.0,37.01,36.98,37.01,5900.0,25.0553,25.0621,25.0418,25.0621,5900.0
2005-11-08 13:40:00,37.02,37.02,37.0,37.01,22900.0,25.0688,25.0688,25.0553,25.0621,22900.0
2005-11-08 13:50:00,37.0,37.02,37.0,37.01,9400.0,25.0553,25.0688,25.0553,25.0621,9400.0
2005-11-08 14:00:00,37.01,37.12,37.0,37.12,34400.0,25.0621,25.1366,25.0553,25.1366,34400.0
2005-11-08 14:10:00,37.13,37.2,37.13,37.17,13200.0,25.1433,25.1907,25.1433,25.1704,13200.0
2005-11-08 14:20:00,37.18,37.18,37.12,37.12,14900.0,25.1772,25.1772,25.1366,25.1366,14900.0
2005-11-08 14:30:00,37.12,37.14,37.04,37.04,18500.0,25.1366,25.1501,25.0824,25.0824,18500.0
2005-11-08 14:40:00,37.05,37.05,36.99,36.99,43200.0,25.0892,25.0892,25.0485,25.0485,43200.0
2005-11-08 14:50:00,36.99,37.0,36.94,36.94,73000.0,25.0485,25.0553,25.0147,25.0147,73000.0
2005-11-08 15:00:00,36.96,36.96,36.88,36.88,18300.0,25.0282,25.0282,24.974,24.974,18300.0
2005-11-08 15:10:00,36.87,36.95,36.83,36.9,58900.0,24.9673,25.0214,24.9402,24.9876,58900.0
2005-11-08 15:20:00,36.9,37.0,36.89,37.0,38100.0,24.9876,25.0553,24.9808,25.0553,38100.0
2005-11-08 15:30:00,37.0,37.0,36.91,36.92,75700.0,25.0553,25.0553,24.9944,25.0011,75700.0
2005-11-08 15:40:00,36.93,36.99,36.92,36.98,112100.0,25.0079,25.0485,25.0011,25.0418,112100.0
2005-11-08 15:50:00,36.98,37.0,36.89,36.96,92700.0,25.0418,25.0553,24.9808,25.0282,92700.0
2005-11-09 09:30:00,36.96,37.0,36.9,36.94,45700.0,25.0282,25.0553,24.9876,25.0147,45700.0
2005-11-09 09:40:00,36.98,37.07,36.95,37.03,17000.0,25.0418,25.1027,25.0214,25.0756,17000.0
2005-11-09 09:50:00,37.03,37.07,36.95,36.95,19800.0,25.0756,25.1027,25.0214,25.0214,19800.0
2005-11-09 10:00:00,36.97,37.0,36.93,36.93,62200.0,25.035,25.0553,25.0079,25.0079,62200.0
2005-11-09 10:10:00,36.94,37.03,36.93,37.01,28900.0,25.0147,25.0756,25.0079,25.0621,28900.0
2005-11-09 10:20:00,37.02,37.26,37.02,37.22,60800.0,25.0688,25.2314,25.0688,25.2043,60800.0
2005-11-09 10:30:00,37.23,37.23,37.13,37.13,26400.0,25.2111,25.2111,25.1433,25.1433,26400.0
2005-11-09 10:40:00,37.13,37.13,37.07,37.1,19000.0,25.1433,25.1433,25.1027,25.123,19000.0
2005-11-09 10:50:00,37.1,37.15,37.07,37.15,40300.0,25.123,25.1569,25.1027,25.1569,40300.0
2005-11-09 11:00:00,37.15,37.19,37.14,37.16,22300.0,25.1569,25.184,25.1501,25.1637,22300.0
2005-11-09 11:10:00,37.16,37.21,37.14,37.15,18000.0,25.1637,25.1975,25.1501,25.1569,18000.0
2005-11-09 11:20:00,37.14,37.18,37.13,37.17,12100.0,25.1501,25.1772,25.1433,25.1704,12100.0
2005-11-09 11:30:00,37.17,37.24,37.17,37.24,31100.0,25.1704,25.2178,25.1704,25.2178,31100.0
2005-11-09 11:40:00,37.24,37.24,37.22,37.23,29600.0,25.2178,25.2178,25.2043,25.2111,29600.0
2005-11-09 11:50:00,37.22,37.26,37.2,37.26,18800.0,25.2043,25.2314,25.1907,25.2314,18800.0
2005-11-09 12:00:00,37.3,37.3,37.26,37.27,38800.0,25.2585,25.2585,25.2314,25.2381,38800.0
2005-11-09 12:10:00,37.26,37.3,37.23,37.3,22900.0,25.2314,25.2585,25.2111,25.2585,22900.0
2005-11-09 12:20:00,37.29,37.43,37.29,37.4,41000.0,25.2517,25.3465,25.2517,25.3262,41000.0
2005-11-09 12:30:00,37.4,37.42,37.39,37.41,63700.0,25.3262,25.3397,25.3194,25.3329,63700.0
2005-11-09 12:40:00,37.38,37.44,37.36,37.44,11600.0,25.3126,25.3533,25.2991,25.3533,11600.0
2005-11-09 12:50:00,37.45,37.45,37.41,37.43,64400.0,25.36,25.36,25.3329,25.3465,64400.0
2005-11-09 13:00:00,37.45,37.5,37.44,37.44,51900.0,25.36,25.3939,25.3533,25.3533,51900.0
2005-11-09 13:10:00,37.44,37.52,37.43,37.52,62000.0,25.3533,25.4074,25.3465,25.4074,62000.0
2005-11-09 13:20:00,37.52,37.55,37.5,37.54,55300.0,25.4074,25.4277,25.3939,25.421,55300.0
2005-11-09 13:30:00,37.54,37.72,37.54,37.71,46900.0,25.421,25.5429,25.421,25.5361,46900.0
2005-11-09 13:40:00,37.72,37.72,37.63,37.63,24700.0,25.5429,25.5429,25.4819,25.4819,24700.0
2005-11-09 13:50:00,37.61,37.69,37.61,37.69,82700.0,25.4684,25.5226,25.4684,25.5226,82700.0
2005-11-09 14:00:00,37.7,37.73,37.68,37.68,53300.0,25.5293,25.5496,25.5158,25.5158,53300.0
2005-11-09 14:10:00,37.68,37.75,37.6,37.63,89800.0,25.5158,25.5632,25.4616,25.4819,89800.0
2005-11-09 14:20:00,37.6,37.75,37.59,37.75,106300.0,25.4616,25.5632,25.4548,25.5632,106300.0
2005-11-09 14:30:00,37.75,37.8,37.74,37.78,85500.0,25.5632,25.597,25.5564,25.5835,85500.0
2005-11-09 14:40:00,37.78,37.84,37.78,37.8,35500.0,25.5835,25.6241,25.5835,25.597,35500.0
2005-11-09 14:50:00,37.81,37.86,37.8,37.85,45200.0,25.6038,25.6377,25.597,25.6309,45200.0
2005-11-09 15:00:00,37.85,37.94,37.84,37.94,65100.0,25.6309,25.6918,25.6241,25.6918,65100.0
2005-11-09 15:10:00,37.95,38.0,37.9,38.0,63300.0,25.6986,25.7325,25.6648,25.7325,63300.0
2005-11-09 15:20:00,38.0,38.02,37.97,38.0,93400.0,25.7325,25.746,25.7122,25.7325,93400.0
2005-11-09 15:30:00,38.01,38.18,38.0,38.02,172600.0,25.7392,25.8544,25.7325,25.746,172600.0
2005-11-09 15:40:00,38.03,38.03,37.91,37.91,65600.0,25.7528,25.7528,25.6715,25.6715,65600.0
2005-11-09 15:50:00,37.91,37.94,37.72,37.84,102900.0,25.6715,25.6918,25.5429,25.6241,102900.0
2005-11-10 09:30:00,37.75,38.0,37.75,37.99,33600.0,25.5632,25.7325,25.5632,25.7257,33600.0
2005-11-10 09:40:00,37.96,38.07,37.85,37.9,102200.0,25.7054,25.7799,25.6309,25.6648,102200.0
2005-11-10 09:50:00,37.89,38.0,37.84,37.97,34800.0,25.658,25.7325,25.6241,25.7122,34800.0
2005-11-10 10:00:00,37.99,38.0,37.96,37.97,80600.0,25.7257,25.7325,25.7054,25.7122,80600.0
2005-11-10 10:10:00,37.96,38.0,37.94,37.99,24200.0,25.7054,25.7325,25.6918,25.7257,24200.0
2005-11-10 10:20:00,37.99,38.0,37.98,37.99,60200.0,25.7257,25.7325,25.7189,25.7257,60200.0
2005-11-10 10:30:00,37.99,38.0,37.97,38.0,23800.0,25.7257,25.7325,25.7122,25.7325,23800.0
2005-11-10 10:40:00,38.0,38.05,37.98,38.01,94400.0,25.7325,25.7663,25.7189,25.7392,94400.0
2005-11-10 10:50:00,38.01,38.13,38.01,38.13,61100.0,25.7392,25.8205,25.7392,25.8205,61100.0
2005-11-10 11:00:00,38.13,38.38,38.13,38.34,79800.0,25.8205,25.9898,25.8205,25.9627,79800.0
2005-11-10 11:10:00,38.34,38.54,38.34,38.47,189500.0,25.9627,26.0981,25.9627,26.0507,189500.0
2005-11-10 11:20:00,38.48,38.5,38.4,38.48,26400.0,26.0575,26.0711,26.0033,26.0575,26400.0
2005-11-10 11:30:00,38.48,38.79,38.47,38.79,64400.0,26.0575,26.2674,26.0507,26.2674,64400.0
2005-11-10 11:40:00,38.78,38.84,38.7,38.71,102700.0,26.2607,26.3013,26.2065,26.2133,102700.0
2005-11-10 11:50:00,38.71,38.71,38.5,38.53,38900.0,26.2133,26.2133,26.0711,26.0914,38900.0
2005-11-10 12:00:00,38.53,38.53,38.34,38.49,117000.0,26.0914,26.0914,25.9627,26.0643,117000.0
2005-11-10 12:10:00,38.5,38.51,38.47,38.49,18800.0,26.0711,26.0778,26.0507,26.0643,18800.0
2005-11-10 12:20:00,38.48,38.65,38.47,38.61,34600.0,26.0575,26.1726,26.0507,26.1455,34600.0
2005-11-10 12:30:00,38.62,38.65,38.57,38.58,25400.0,26.1523,26.1726,26.1185,26.1252,25400.0
2005-11-10 12:40:00,38.56,38.57,38.51,38.53,68000.0,26.1117,26.1185,26.0778,26.0914,68000.0
2005-11-10 12:50:00,38.53,38.6,38.53,38.58,15300.0,26.0914,26.1388,26.0914,26.1252,15300.0
2005-11-10 13:00:00,38.57,38.7,38.57,38.64,24800.0,26.1185,26.2065,26.1185,26.1659,24800.0
2005-11-10 13:10:00,38.64,38.65,38.6,38.61,27100.0,26.1659,26.1726,26.1388,26.1455,27100.0
2005-11-10 13:20:00,38.6,38.61,38.59,38.6,14500.0,26.1388,26.1455,26.132,26.1388,14500.0
2005-11-10 13:30:00,38.61,38.64,38.61,38.64,35100.0,26.1455,26.1659,26.1455,26.1659,35100.0
2005-11-10 13:40:00,38.64,38.65,38.63,38.64,36100.0,26.1659,26.1726,26.1591,26.1659,36100.0
2005-11-10 13:50:00,38.65,38.7,38.61,38.7,48900.0,26.1726,26.2065,26.1455,26.2065,48900.0
2005-11-10 14:00:00,38.71,38.74,38.66,38.67,35100.0,26.2133,26.2336,26.1794,26.1862,35100.0
2005-11-10 14:10:00,38.67,38.75,38.64,38.73,29000.0,26.1862,26.2404,26.1659,26.2268,29000.0
2005-11-10 14:20:00,38.72,38.75,38.66,38.71,53200.0,26.22,26.2404,26.1794,26.2133,53200.0
2005-11-10 14:30:00,38.7,38.78,38.7,38.74,75500.0,26.2065,26.2607,26.2065,26.2336,75500.0
2005-11-10 14:40:00,38.74,38.77,38.72,38.73,82400.0,26.2336,26.2539,26.22,26.2268,82400.0
2005-11-10 14:50:00,38.73,38.8,38.73,38.77,38300.0,26.2268,26.2742,26.2268,26.2539,38300.0
2005-11-10 15:00:00,38.75,38.8,38.75,38.79,75600.0,26.2404,26.2742,26.2404,26.2674,75600.0
2005-11-10 15:10:00,38.79,38.89,38.79,38.89,48000.0,26.2674,26.3352,26.2674,26.3352,48000.0
2005-11-10 15:20:00,38.88,38.97,38.85,38.96,67100.0,26.3284,26.3893,26.3081,26.3826,67100.0
2005-11-10 15:30:00,38.96,39.0,38.96,38.99,73400.0,26.3826,26.4096,26.3826,26.4029,73400.0
2005-11-10 15:40:00,39.0,39.3,38.98,39.0,122300.0,26.4096,26.6128,26.3961,26.4096,122300.0
2005-11-10 15:50:00,39.0,39.02,38.94,38.94,205500.0,26.4096,26.4232,26.369,26.369,205500.0
2005-11-11 09:30:00,38.5,38.7,38.5,38.69,63100.0,26.0711,26.2065,26.0711,26.1997,63100.0
2005-11-11 09:40:00,38.63,38.65,38.47,38.62,52100.0,26.1591,26.1726,26.0507,26.1523,52100.0
2005-11-11 09:50:00,38.63,38.69,38.58,38.6,48500.0,26.1591,26.1997,26.1252,26.1388,48500.0
2005-11-11 10:00:00,38.6,38.78,38.59,38.68,65500.0,26.1388,26.2607,26.132,26.193,65500.0
2005-11-11 10:10:00,38.66,38.75,38.65,38.7,28800.0,26.1794,26.2404,26.1726,26.2065,28800.0
2005-11-11 10:20:00,38.7,38.8,38.65,38.75,19100.0,26.2065,26.2742,26.1726,26.2404,19100.0
2005-11-11 10:30:00,38.75,38.76,38.65,38.72,19300.0,26.2404,26.2471,26.1726,26.22,19300.0
2005-11-11 10:40:00,38.75,38.82,38.71,38.78,20200.0,26.2404,26.2878,26.2133,26.2607,20200.0
2005-11-11 10:50:00,38.78,38.91,38.78,38.85,49600.0,26.2607,26.3487,26.2607,26.3081,49600.0
2005-11-11 11:00:00,38.85,38.86,38.76,38.83,27800.0,26.3081,26.3148,26.2471,26.2945,27800.0
2005-11-11 11:10:00,38.86,38.88,38.79,38.8,30800.0,26.3148,26.3284,26.2674,26.2742,30800.0
2005-11-11 11:20:00,38.8,38.9,38.78,38.83,30100.0,26.2742,26.3419,26.2607,26.2945,30100.0
2005-11-11 11:30:00,38.84,38.84,38.79,38.83,21600.0,26.3013,26.3013,26.2674,26.2945,21600.0
2005-11-11 11:40:00,38.83,38.87,38.82,38.83,13200.0,26.2945,26.3216,26.2878,26.2945,13200.0
2005-11-11 11:50:00,38.83,38.9,38.83,38.9,13500.0,26.2945,26.3419,26.2945,26.3419,13500.0
2005-11-11 12:00:00,38.9,38.92,38.87,38.89,7100.0,26.3419,26.3555,26.3216,26.3352,7100.0
2005-11-11 12:10:00,38.9,38.9,38.86,38.87,12000.0,26.3419,26.3419,26.3148,26.3216,12000.0
2005-11-11 12:20:00,38.86,38.91,38.86,38.88,12400.0,26.3148,26.3487,26.3148,26.3284,12400.0
2005-11-11 12:30:00,38.88,38.9,38.87,38.9,12500.0,26.3284,26.3419,26.3216,26.3419,12500.0
2005-11-11 12:40:00,38.9,38.93,38.9,38.92,27900.0,26.3419,26.3622,26.3419,26.3555,27900.0
2005-11-11 12:50:00,38.91,38.91,38.88,38.88,14600.0,26.3487,26.3487,26.3284,26.3284,14600.0
2005-11-11 13:00:00,38.88,38.9,38.88,38.89,10400.0,26.3284,26.3419,26.3284,26.3352,10400.0
2005-11-11 13:10:00,38.89,38.9,38.88,38.9,12000.0,26.3352,26.3419,26.3284,26.3419,12000.0
2005-11-11 13:20:00,38.9,38.9,38.84,38.84,39500.0,26.3419,26.3419,26.3013,26.3013,39500.0
2005-11-11 13:30:00,38.84,38.9,38.8,38.9,22900.0,26.3013,26.3419,26.2742,26.3419,22900.0
2005-11-11 13:40:00,38.9,38.9,38.77,38.78,25700.0,26.3419,26.3419,26.2539,26.2607,25700.0
2005-11-11 13:50:00,38.79,38.82,38.79,38.82,24300.0,26.2674,26.2878,26.2674,26.2878,24300.0
2005-11-11 14:00:00,38.82,38.82,38.77,38.78,28700.0,26.2878,26.2878,26.2539,26.2607,28700.0
2005-11-11 14:10:00,38.78,38.82,38.78,38.81,19100.0,26.2607,26.2878,26.2607,26.281,19100.0
2005-11-11 14:20:00,38.81,38.81,38.79,38.8,36000.0,26.281,26.281,26.2674,26.2742,36000.0
2005-11-11 14:30:00,38.79,38.82,38.79,38.81,20700.0,26.2674,26.2878,26.2674,26.281,20700.0
2005-11-11 14:40:00,38.81,38.82,38.79,38.8,20000.0,26.281,26.2878,26.2674,26.2742,20000.0
2005-11-11 14:50:00,38.8,38.81,38.79,38.79,21000.0,26.2742,26.281,26.2674,26.2674,21000.0
2005-11-11 15:00:00,38.79,38.8,38.7,38.8,44000.0,26.2674,26.2742,26.2065,26.2742,44000.0
2005-11-11 15:10:00,38.79,38.8,38.79,38.79,27100.0,26.2674,26.2742,26.2674,26.2674,27100.0
2005-11-11 15:20:00,38.8,38.81,38.79,38.81,21800.0,26.2742,26.281,26.2674,26.281,21800.0
2005-11-11 15:30:00,38.81,38.91,38.74,38.91,54200.0,26.281,26.3487,26.2336,26.3487,54200.0
2005-11-11 15:40:00,38.92,38.96,38.87,38.96,35200.0,26.3555,26.3826,26.3216,26.3826,35200.0
2005-11-11 15:50:00,38.88,38.95,38.85,38.9,68700.0,26.3284,26.3758,26.3081,26.3419,68700.0
2005-11-14 09:30:00,38.8,38.81,38.7,38.72,84600.0,26.2742,26.281,26.2065,26.22,84600.0
2005-11-14 09:40:00,38.74,38.8,38.72,38.75,46000.0,26.2336,26.2742,26.22,26.2404,46000.0
2005-11-14 09:50:00,38.73,38.73,38.6,38.65,13100.0,26.2268,26.2268,26.1388,26.1726,13100.0
2005-11-14 10:00:00,38.65,38.72,38.6,38.68,7100.0,26.1726,26.22,26.1388,26.193,7100.0
2005-11-14 10:10:00,38.68,38.77,38.68,38.75,23900.0,26.193,26.2539,26.193,26.2404,23900.0
2005-11-14 10:20:00,38.75,38.75,38.64,38.67,16100.0,26.2404,26.2404,26.1659,26.1862,16100.0
2005-11-14 10:30:00,38.66,38.7,38.6,38.65,16400.0,26.1794,26.2065,26.1388,26.1726,16400.0
2005-11-14 10:40:00,38.69,38.69,38.56,38.57,11900.0,26.1997,26.1997,26.1117,26.1185,11900.0
2005-11-14 10:50:00,38.58,38.64,38.51,38.64,16700.0,26.1252,26.1659,26.0778,26.1659,16700.0
2005-11-14 11:00:00,38.65,38.67,38.52,38.58,64200.0,26.1726,26.1862,26.0846,26.1252,64200.0
2005-11-14 11:10:00,38.56,38.9,38.55,38.8,26900.0,26.1117,26.3419,26.1049,26.2742,26900.0
2005-11-14 11:20:00,38.8,38.85,38.73,38.73,20400.0,26.2742,26.3081,26.2268,26.2268,20400.0
2005-11-14 11:30:00,38.74,38.83,38.73,38.78,59800.0,26.2336,26.2945,26.2268,26.2607,59800.0
2005-11-14 11:40:00,38.76,38.82,38.68,38.69,19800.0,26.2471,26.2878,26.193,26.1997,19800.0
2005-11-14 11:50:00,38.67,38.73,38.66,38.73,10100.0,26.1862,26.2268,26.1794,26.2268,10100.0
2005-11-14 12:00:00,38.71,38.76,38.7,38.75,10400.0,26.2133,26.2471,26.2065,26.2404,10400.0
2005-11-14 12:10:00,38.73,38.73,38.67,38.7,4700.0,26.2268,26.2268,26.1862,26.2065,4700.0
2005-11-14 12:20:00,38.67,38.73,38.67,38.71,6300.0,26.1862,26.2268,26.1862,26.2133,6300.0
2005-11-14 12:30:00,38.71,38.75,38.67,38.7,11000.0,26.2133,26.2404,26.1862,26.2065,11000.0
2005-11-14 12:40:00,38.68,38.72,38.68,38.7,8400.0,26.193,26.22,26.193,26.2065,8400.0
2005-11-14 12:50:00,38.69,38.75,38.6,38.62,13000.0,26.1997,26.2404,26.1388,26.1523,13000.0
2005-11-14 13:00:00,38.6,38.61,38.55,38.58,5800.0,26.1388,26.1455,26.1049,26.1252,5800.0
2005-11-14 13:10:00,38.6,38.66,38.59,38.66,13700.0,26.1388,26.1794,26.132,26.1794,13700.0
2005-11-14 13:20:00,38.65,38.65,38.59,38.61,5500.0,26.1726,26.1726,26.132,26.1455,5500.0
2005-11-14 13:30:00,38.6,38.74,38.6,38.74,10700.0,26.1388,26.2336,26.1388,26.2336,10700.0
2005-11-14 13:40:00,38.71,38.77,38.7,38.75,13700.0,26.2133,26.2539,26.2065,26.2404,13700.0
2005-11-14 13:50:00,38.74,38.74,38.67,38.7,9300.0,26.2336,26.2336,26.1862,26.2065,9300.0
2005-11-14 14:00:00,38.7,38.72,38.7,38.72,16200.0,26.2065,26.22,26.2065,26.22,16200.0
2005-11-14 14:10:00,38.71,38.73,38.68,38.7,26700.0,26.2133,26.2268,26.193,26.2065,26700.0
2005-11-14 14:20:00,38.7,38.73,38.69,38.72,18100.0,26.2065,26.2268,26.1997,26.22,18100.0
2005-11-14 14:30:00,38.71,38.73,38.7,38.7,18800.0,26.2133,26.2268,26.2065,26.2065,18800.0
2005-11-14 14:40:00,38.7,38.73,38.7,38.73,17100.0,26.2065,26.2268,26.2065,26.2268,17100.0
2005-11-14 14:50:00,38.71,38.75,38.68,38.71,17300.0,26.2133,26.2404,26.193,26.2133,17300.0
2005-11-14 15:00:00,38.7,38.74,38.66,38.68,30300.0,26.2065,26.2336,26.1794,26.193,30300.0
2005-11-14 15:10:00,38.69,38.74,38.66,38.72,27200.0,26.1997,26.2336,26.1794,26.22,27200.0
2005-11-14 15:20:00,38.73,38.82,38.71,38.74,26500.0,26.2268,26.2878,26.2133,26.2336,26500.0
2005-11-14 15:30:00,38.77,38.9,38.73,38.9,29100.0,26.2539,26.3419,26.2268,26.3419,29100.0
2005-11-14 15:40:00,38.9,39.05,38.9,39.05,63500.0,26.3419,26.4435,26.3419,26.4435,63500.0
2005-11-14 15:50:00,39.05,39.4,39.04,39.4,198600.0,26.4435,26.6805,26.4367,26.6805,198600.0
2005-11-15 09:30:00,39.0,39.4,38.95,38.95,42100.0,26.4096,26.6805,26.3758,26.3758,42100.0
2005-11-15 09:40:00,38.91,38.92,38.47,38.8,33500.0,26.3487,26.3555,26.0507,26.2742,33500.0
2005-11-15 09:50:00,38.83,39.27,38.83,39.23,64000.0,26.2945,26.5925,26.2945,26.5654,64000.0
2005-11-15 10:00:00,39.21,39.21,39.16,39.2,42900.0,26.5519,26.5519,26.518,26.5451,42900.0
2005-11-15 10:10:00,39.19,39.22,38.95,38.98,64500.0,26.5383,26.5586,26.3758,26.3961,64500.0
2005-11-15 10:20:00,38.97,39.27,38.97,39.22,75100.0,26.3893,26.5925,26.3893,26.5586,75100.0
2005-11-15 10:30:00,39.19,39.19,39.06,39.1,26000.0,26.5383,26.5383,26.4503,26.4774,26000.0
2005-11-15 10:40:00,39.1,39.16,39.09,39.12,28300.0,26.4774,26.518,26.4706,26.4909,28300.0
2005-11-15 10:50:00,39.12,39.22,39.12,39.22,91200.0,26.4909,26.5586,26.4909,26.5586,91200.0
2005-11-15 11:00:00,39.23,39.39,39.23,39.23,75100.0,26.5654,26.6737,26.5654,26.5654,75100.0
2005-11-15 11:10:00,39.24,39.26,39.15,39.15,99600.0,26.5722,26.5857,26.5112,26.5112,99600.0
2005-11-15 11:20:00,39.15,39.18,39.15,39.17,22700.0,26.5112,26.5315,26.5112,26.5248,22700.0
2005-11-15 11:30:00,39.17,39.32,39.16,39.23,27800.0,26.5248,26.6263,26.518,26.5654,27800.0
2005-11-15 11:40:00,39.23,39.31,39.01,39.03,71300.0,26.5654,26.6196,26.4164,26.43,71300.0
2005-11-15 11:50:00,39.02,39.23,39.02,39.21,49700.0,26.4232,26.5654,26.4232,26.5519,49700.0
2005-11-15 12:00:00,39.21,39.24,39.05,39.09,93300.0,26.5519,26.5722,26.4435,26.4706,93300.0
2005-11-15 12:10:00,39.09,39.24,39.08,39.23,46200.0,26.4706,26.5722,26.4638,26.5654,46200.0
2005-11-15 12:20:00,39.23,39.25,39.05,39.08,51100.0,26.5654,26.5789,26.4435,26.4638,51100.0
2005-11-15 12:30:00,39.1,39.2,39.1,39.1,30400.0,26.4774,26.5451,26.4774,26.4774,30400.0
2005-11-15 12:40:00,39.1,39.14,39.06,39.14,16800.0,26.4774,26.5044,26.4503,26.5044,16800.0
2005-11-15 12:50:00,39.15,39.15,39.04,39.07,35600.0,26.5112,26.5112,26.4367,26.457,35600.0
2005-11-15 13:00:00,39.07,39.1,39.07,39.09,12600.0,26.457,26.4774,26.457,26.4706,12600.0
2005-11-15 13:10:00,39.09,39.1,39.07,39.07,23700.0,26.4706,26.4774,26.457,26.457,23700.0
2005-11-15 13:20:00,39.07,39.08,39.04,39.05,42200.0,26.457,26.4638,26.4367,26.4435,42200.0
2005-11-15 13:30:00,39.06,39.06,38.99,39.06,55400.0,26.4503,26.4503,26.4029,26.4503,55400.0
2005-11-15 13:40:00,39.05,39.05,38.94,38.94,24100.0,26.4435,26.4435,26.369,26.369,24100.0
2005-11-15 13:50:00,38.97,38.98,38.82,38.86,20300.0,26.3893,26.3961,26.2878,26.3148,20300.0
2005-11-15 14:00:00,38.87,38.91,38.86,38.89,25900.0,26.3216,26.3487,26.3148,26.3352,25900.0
2005-11-15 14:10:00,38.88,38.88,38.78,38.84,32000.0,26.3284,26.3284,26.2607,26.3013,32000.0
2005-11-15 14:20:00,38.86,38.91,38.84,38.89,23200.0,26.3148,26.3487,26.3013,26.3352,23200.0
2005-11-15 14:30:00,38.89,39.03,38.89,39.01,45400.0,26.3352,26.43,26.3352,26.4164,45400.0
2005-11-15 14:40:00,39.0,39.02,38.93,39.02,30400.0,26.4096,26.4232,26.3622,26.4232,30400.0
2005-11-15 14:50:00,39.03,39.05,38.97,38.97,69300.0,26.43,26.4435,26.3893,26.3893,69300.0
2005-11-15 15:00:00,38.97,38.97,38.91,38.92,37800.0,26.3893,26.3893,26.3487,26.3555,37800.0
2005-11-15 15:10:00,38.92,39.06,38.91,39.05,28700.0,26.3555,26.4503,26.3487,26.4435,28700.0
2005-11-15 15:20:00,39.04,39.37,39.01,39.12,44500.0,26.4367,26.6602,26.4164,26.4909,44500.0
2005-11-15 15:30:00,39.11,39.24,39.1,39.24,33700.0,26.4841,26.5722,26.4774,26.5722,33700.0
2005-11-15 15:40:00,39.24,39.31,39.1,39.31,36300.0,26.5722,26.6196,26.4774,26.6196,36300.0
2005-11-15 15:50:00,39.31,39.34,39.18,39.2,101200.0,26.6196,26.6399,26.5315,26.5451,101200.0
2005-11-16 09:30:00,39.35,39.4,39.25,39.25,140200.0,26.6467,26.6805,26.5789,26.5789,140200.0
2005-11-16 09:40:00,39.25,39.41,39.24,39.41,225000.0,26.5789,26.6873,26.5722,26.6873,225000.0
2005-11-16 09:50:00,39.41,39.51,39.21,39.27,240600.0,26.6873,26.755,26.5519,26.5925,240600.0
2005-11-16 10:00:00,39.26,39.33,39.23,39.26,67300.0,26.5857,26.6331,26.5654,26.5857,67300.0
2005-11-16 10:10:00,39.26,39.3,39.2,39.29,109300.0,26.5857,26.6128,26.5451,26.606,109300.0
2005-11-16 10:20:00,39.29,39.3,39.25,39.29,69100.0,26.606,26.6128,26.5789,26.606,69100.0
2005-11-16 10:30:00,39.3,39.3,39.26,39.27,13000.0,26.6128,26.6128,26.5857,26.5925,13000.0
2005-11-16 10:40:00,39.27,39.34,39.27,39.32,73700.0,26.5925,26.6399,26.5925,26.6263,73700.0
2005-11-16 10:50:00,39.32,39.35,39.26,39.26,63000.0,26.6263,26.6467,26.5857,26.5857,63000.0
2005-11-16 11:00:00,39.26,39.29,39.12,39.13,79100.0,26.5857,26.606,26.4909,26.4977,79100.0
2005-11-16 11:10:00,39.13,39.2,39.09,39.2,22700.0,26.4977,26.5451,26.4706,26.5451,22700.0
2005-11-16 11:20:00,39.2,39.2,39.15,39.18,27400.0,26.5451,26.5451,26.5112,26.5315,27400.0
2005-11-16 11:30:00,39.18,39.18,39.14,39.15,19100.0,26.5315,26.5315,26.5044,26.5112,19100.0
2005-11-16 11:40:00,39.15,39.22,39.12,39.13,134200.0,26.5112,26.5586,26.4909,26.4977,134200.0
2005-11-16 11:50:00,39.12,39.28,39.12,39.2,40400.0,26.4909,26.5993,26.4909,26.5451,40400.0
2005-11-16 12:00:00,39.21,39.3,39.21,39.24,36900.0,26.5519,26.6128,26.5519,26.5722,36900.0
2005-11-16 12:10:00,39.25,39.3,39.24,39.27,54700.0,26.5789,26.6128,26.5722,26.5925,54700.0
2005-11-16 12:20:00,39.26,39.26,39.18,39.22,23500.0,26.5857,26.5857,26.5315,26.5586,23500.0
2005-11-16 12:30:00,39.24,39.3,39.24,39.26,7700.0,26.5722,26.6128,26.5722,26.5857,7700.0
2005-11-16 12:40:00,39.26,39.3,39.23,39.23,7000.0,26.5857,26.6128,26.5654,26.5654,7000.0
2005-11-16 12:50:00,39.23,39.24,39.18,39.18,7500.0,26.5654,26.5722,26.5315,26.5315,7500.0
2005-11-16 13:00:00,39.18,39.2,39.13,39.13,47700.0,26.5315,26.5451,26.4977,26.4977,47700.0
2005-11-16 13:10:00,39.13,39.23,39.11,39.23,8800.0,26.4977,26.5654,26.4841,26.5654,8800.0
2005-11-16 13:20:00,39.23,39.28,39.22,39.26,9500.0,26.5654,26.5993,26.5586,26.5857,9500.0
2005-11-16 13:30:00,39.25,39.26,39.18,39.19,10200.0,26.5789,26.5857,26.5315,26.5383,10200.0
2005-11-16 13:40:00,39.17,39.17,39.15,39.16,9500.0,26.5248,26.5248,26.5112,26.518,9500.0
2005-11-16 13:50:00,39.16,39.19,39.16,39.16,61200.0,26.518,26.5383,26.518,26.518,61200.0
2005-11-16 14:00:00,39.17,39.17,39.14,39.14,59900.0,26.5248,26.5248,26.5044,26.5044,59900.0
2005-11-16 14:10:00,39.14,39.14,39.13,39.13,65300.0,26.5044,26.5044,26.4977,26.4977,65300.0
2005-11-16 14:20:00,39.13,39.18,39.13,39.18,16000.0,26.4977,26.5315,26.4977,26.5315,16000.0
2005-11-16 14:30:00,39.17,39.17,39.15,39.15,6400.0,26.5248,26.5248,26.5112,26.5112,6400.0
2005-11-16 14:40:00,39.16,39.27,39.15,39.27,40100.0,26.518,26.5925,26.5112,26.5925,40100.0
2005-11-16 14:50:00,39.27,39.35,39.26,39.35,29700.0,26.5925,26.6467,26.5857,26.6467,29700.0
2005-11-16 15:00:00,39.33,39.45,39.32,39.45,97500.0,26.6331,26.7144,26.6263,26.7144,97500.0
2005-11-16 15:10:00,39.49,39.49,39.35,39.36,62200.0,26.7415,26.7415,26.6467,26.6534,62200.0
2005-11-16 15:20:00,39.36,39.41,39.34,39.4,34700.0,26.6534,26.6873,26.6399,26.6805,34700.0
2005-11-16 15:30:00,39.4,39.63,39.3,39.63,54400.0,26.6805,26.8363,26.6128,26.8363,54400.0
2005-11-16 15:40:00,39.67,39.9,39.65,39.79,118900.0,26.8633,27.0191,26.8498,26.9446,118900.0
2005-11-16 15:50:00,39.79,40.0,39.35,39.88,189200.0,26.9446,27.0868,26.6467,27.0056,189200.0
2005-11-17 09:30:00,40.1,40.4,39.97,40.4,59900.0,27.1545,27.3577,27.0665,27.3577,59900.0
2005-11-17 09:40:00,40.48,40.65,40.48,40.53,42900.0,27.4119,27.527,27.4119,27.4457,42900.0
2005-11-17 09:50:00,40.54,40.55,40.35,40.4,244200.0,27.4525,27.4593,27.3238,27.3577,244200.0
2005-11-17 10:00:00,40.39,40.4,40.13,40.4,68800.0,27.3509,27.3577,27.1748,27.3577,68800.0
2005-11-17 10:10:00,40.45,40.79,40.45,40.79,51600.0,27.3915,27.6218,27.3915,27.6218,51600.0
2005-11-17 10:20:00,40.79,41.18,40.79,41.04,126700.0,27.6218,27.8859,27.6218,27.7911,126700.0
2005-11-17 10:30:00,41.04,41.05,40.8,40.84,78700.0,27.7911,27.7978,27.6286,27.6556,78700.0
2005-11-17 10:40:00,40.84,40.87,40.77,40.79,94700.0,27.6556,27.676,27.6082,27.6218,94700.0
2005-11-17 10:50:00,40.8,40.8,40.72,40.73,36700.0,27.6286,27.6286,27.5744,27.5812,36700.0
2005-11-17 11:00:00,40.74,40.75,40.71,40.73,34600.0,27.5879,27.5947,27.5676,27.5812,34600.0
2005-11-17 11:10:00,40.73,40.73,40.67,40.67,23600.0,27.5812,27.5812,27.5405,27.5405,23600.0
2005-11-17 11:20:00,40.66,40.66,40.54,40.54,20300.0,27.5337,27.5337,27.4525,27.4525,20300.0
2005-11-17 11:30:00,40.54,40.55,40.47,40.48,110200.0,27.4525,27.4593,27.4051,27.4119,110200.0
2005-11-17 11:40:00,40.48,40.48,40.45,40.45,15300.0,27.4119,27.4119,27.3915,27.3915,15300.0
2005-11-17 11:50:00,40.45,40.47,40.4,40.42,73300.0,27.3915,27.4051,27.3577,27.3712,73300.0
2005-11-17 12:00:00,40.42,40.45,40.39,40.44,18400.0,27.3712,27.3915,27.3509,27.3848,18400.0
2005-11-17 12:10:00,40.43,40.44,40.37,40.38,32700.0,27.378,27.3848,27.3374,27.3441,32700.0
2005-11-17 12:20:00,40.38,40.39,40.28,40.3,29500.0,27.3441,27.3509,27.2764,27.29,29500.0
2005-11-17 12:30:00,40.3,40.35,40.27,40.28,30500.0,27.29,27.3238,27.2697,27.2764,30500.0
2005-11-17 12:40:00,40.28,40.29,40.25,40.25,17000.0,27.2764,27.2832,27.2561,27.2561,17000.0
2005-11-17 12:50:00,40.25,40.27,39.99,40.06,97400.0,27.2561,27.2697,27.08,27.1274,97400.0
2005-11-17 13:00:00,40.07,40.07,39.8,39.82,63400.0,27.1342,27.1342,26.9514,26.9649,63400.0
2005-11-17 13:10:00,39.79,39.91,39.78,39.8,39000.0,26.9446,27.0259,26.9378,26.9514,39000.0
2005-11-17 13:20:00,39.81,39.94,39.81,39.87,15300.0,26.9582,27.0462,26.9582,26.9988,15300.0
2005-11-17 13:30:00,39.91,39.98,39.91,39.96,12200.0,27.0259,27.0733,27.0259,27.0597,12200.0
2005-11-17 13:40:00,39.96,40.03,39.96,39.99,46800.0,27.0597,27.1071,27.0597,27.08,46800.0
2005-11-17 13:50:00,39.97,40.09,39.96,40.01,22100.0,27.0665,27.1478,27.0597,27.0936,22100.0
2005-11-17 14:00:00,40.07,40.08,40.05,40.06,122800.0,27.1342,27.141,27.1207,27.1274,122800.0
2005-11-17 14:10:00,40.08,40.08,39.95,39.99,331900.0,27.141,27.141,27.053,27.08,331900.0
2005-11-17 14:20:00,39.99,40.27,39.99,40.24,26600.0,27.08,27.2697,27.08,27.2493,26600.0
2005-11-17 14:30:00,40.23,40.28,40.23,40.24,91500.0,27.2426,27.2764,27.2426,27.2493,91500.0
2005-11-17 14:40:00,40.24,40.24,40.11,40.2,21600.0,27.2493,27.2493,27.1613,27.2223,21600.0
2005-11-17 14:50:00,40.19,40.2,40.18,40.19,26200.0,27.2155,27.2223,27.2087,27.2155,26200.0
2005-11-17 15:00:00,40.18,40.2,40.12,40.15,27600.0,27.2087,27.2223,27.1681,27.1884,27600.0
2005-11-17 15:10:00,40.14,40.14,40.04,40.05,33000.0,27.1816,27.1816,27.1139,27.1207,33000.0
2005-11-17 15:20:00,40.05,40.05,39.99,39.99,57700.0,27.1207,27.1207,27.08,27.08,57700.0
2005-11-17 15:30:00,39.99,40.03,39.99,40.01,23000.0,27.08,27.1071,27.08,27.0936,23000.0
2005-11-17 15:40:00,40.02,40.5,40.02,40.22,59000.0,27.1004,27.4254,27.1004,27.2358,59000.0
2005-11-17 15:50:00,40.22,40.45,40.05,40.1,94300.0,27.2358,27.3915,27.1207,27.1545,94300.0
2005-11-18 09:30:00,40.45,40.48,40.2,40.47,166400.0,27.3915,27.4119,27.2223,27.4051,166400.0
2005-11-18 09:40:00,40.47,40.82,40.47,40.8,16600.0,27.4051,27.6421,27.4051,27.6286,16600.0
2005-11-18 09:50:00,40.82,40.87,40.61,40.7,30500.0,27.6421,27.676,27.4999,27.5608,30500.0
2005-11-18 10:00:00,40.69,40.86,40.69,40.8,25700.0,27.5541,27.6692,27.5541,27.6286,25700.0
2005-11-18 10:10:00,40.8,40.83,40.61,40.65,30500.0,27.6286,27.6489,27.4999,27.527,30500.0
2005-11-18 10:20:00,40.63,40.67,40.6,40.64,16000.0,27.5134,27.5405,27.4931,27.5202,16000.0
2005-11-18 10:30:00,40.61,40.61,40.53,40.54,56800.0,27.4999,27.4999,27.4457,27.4525,56800.0
2005-11-18 10:40:00,40.53,40.58,40.43,40.58,69200.0,27.4457,27.4796,27.378,27.4796,69200.0
2005-11-18 10:50:00,40.56,40.56,40.5,40.51,17900.0,27.466,27.466,27.4254,27.4322,17900.0
2005-11-18 11:00:00,40.49,40.49,40.42,40.45,18600.0,27.4186,27.4186,27.3712,27.3915,18600.0
2005-11-18 11:10:00,40.47,40.49,40.39,40.39,15700.0,27.4051,27.4186,27.3509,27.3509,15700.0
2005-11-18 11:20:00,40.39,40.43,40.22,40.22,27400.0,27.3509,27.378,27.2358,27.2358,27400.0
2005-11-18 11:30:00,40.22,40.27,40.14,40.17,18900.0,27.2358,27.2697,27.1816,27.2019,18900.0
2005-11-18 11:40:00,40.15,40.15,40.0,40.0,36600.0,27.1884,27.1884,27.0868,27.0868,36600.0
2005-11-18 11:50:00,40.0,40.01,39.91,39.92,16400.0,27.0868,27.0936,27.0259,27.0326,16400.0
2005-11-18 12:00:00,39.92,40.04,39.92,39.99,38600.0,27.0326,27.1139,27.0326,27.08,38600.0
2005-11-18 12:10:00,39.98,39.98,39.93,39.93,16800.0,27.0733,27.0733,27.0394,27.0394,16800.0
2005-11-18 12:20:00,39.94,39.96,39.85,39.92,28400.0,27.0462,27.0597,26.9852,27.0326,28400.0
2005-11-18 12:30:00,39.92,39.95,39.7,39.72,35700.0,27.0326,27.053,26.8837,26.8972,35700.0
2005-11-18 12:40:00,39.74,39.86,39.72,39.75,25200.0,26.9108,26.992,26.8972,26.9175,25200.0
2005-11-18 12:50:00,39.73,39.73,39.64,39.66,12400.0,26.904,26.904,26.843,26.8566,12400.0
2005-11-18 13:00:00,39.65,39.73,39.65,39.72,19400.0,26.8498,26.904,26.8498,26.8972,19400.0
2005-11-18 13:10:00,39.71,39.71,39.65,39.69,22100.0,26.8904,26.8904,26.8498,26.8769,22100.0
2005-11-18 13:20:00,39.7,39.71,39.67,39.7,12500.0,26.8837,26.8904,26.8633,26.8837,12500.0
2005-11-18 13:30:00,39.69,39.77,39.69,39.76,31100.0,26.8769,26.9311,26.8769,26.9243,31100.0
2005-11-18 13:40:00,39.76,39.77,39.7,39.7,11200.0,26.9243,26.9311,26.8837,26.8837,11200.0
2005-11-18 13:50:00,39.7,39.77,39.7,39.77,23800.0,26.8837,26.9311,26.8837,26.9311,23800.0
2005-11-18 14:00:00,39.76,39.76,39.69,39.69,25800.0,26.9243,26.9243,26.8769,26.8769,25800.0
2005-11-18 14:10:00,39.69,39.74,39.69,39.74,34400.0,26.8769,26.9108,26.8769,26.9108,34400.0
2005-11-18 14:20:00,39.72,39.76,39.72,39.73,9900.0,26.8972,26.9243,26.8972,26.904,9900.0
2005-11-18 14:30:00,39.74,39.77,39.74,39.75,25700.0,26.9108,26.9311,26.9108,26.9175,25700.0
2005-11-18 14:40:00,39.75,39.77,39.75,39.77,67800.0,26.9175,26.9311,26.9175,26.9311,67800.0
2005-11-18 14:50:00,39.75,39.77,39.73,39.73,22200.0,26.9175,26.9311,26.904,26.904,22200.0
2005-11-18 15:00:00,39.74,39.75,39.73,39.73,16800.0,26.9108,26.9175,26.904,26.904,16800.0
2005-11-18 15:10:00,39.73,39.75,39.71,39.75,64800.0,26.904,26.9175,26.8904,26.9175,64800.0
2005-11-18 15:20:00,39.77,39.78,39.74,39.76,44600.0,26.9311,26.9378,26.9108,26.9243,44600.0
2005-11-18 15:30:00,39.76,39.84,39.74,39.82,37400.0,26.9243,26.9785,26.9108,26.9649,37400.0
2005-11-18 15:40:00,39.82,39.96,39.82,39.96,67700.0,26.9649,27.0597,26.9649,27.0597,67700.0
2005-11-18 15:50:00,39.96,40.02,39.85,39.92,104000.0,27.0597,27.1004,26.9852,27.0326,104000.0
2005-11-21 09:30:00,40.17,41.03,40.17,40.45,182300.0,27.2019,27.7843,27.2019,27.3915,182300.0
2005-11-21 09:40:00,40.45,40.45,40.32,40.34,149100.0,27.3915,27.3915,27.3035,27.3171,149100.0
2005-11-21 09:50:00,40.35,40.39,40.3,40.33,124500.0,27.3238,27.3509,27.29,27.3103,124500.0
2005-11-21 10:00:00,40.33,40.81,40.32,40.7,68500.0,27.3103,27.6353,27.3035,27.5608,68500.0
2005-11-21 10:10:00,40.69,41.11,40.66,40.97,180600.0,27.5541,27.8385,27.5337,27.7437,180600.0
2005-11-21 10:20:00,40.98,41.11,40.9,40.98,138400.0,27.7504,27.8385,27.6963,27.7504,138400.0
2005-11-21 10:30:00,40.99,41.0,40.7,40.7,96000.0,27.7572,27.764,27.5608,27.5608,96000.0
2005-11-21 10:40:00,40.7,40.81,40.61,40.74,47100.0,27.5608,27.6353,27.4999,27.5879,47100.0
2005-11-21 10:50:00,40.8,40.8,40.78,40.8,27400.0,27.6286,27.6286,27.615,27.6286,27400.0
2005-11-21 11:00:00,40.8,40.8,40.65,40.77,74000.0,27.6286,27.6286,27.527,27.6082,74000.0
2005-11-21 11:10:00,40.75,40.75,40.56,40.59,15800.0,27.5947,27.5947,27.466,27.4863,15800.0
2005-11-21 11:20:00,40.61,40.74,40.59,40.69,44800.0,27.4999,27.5879,27.4863,27.5541,44800.0
2005-11-21 11:30:00,40.7,40.93,40.68,40.74,47700.0,27.5608,27.7166,27.5473,27.5879,47700.0
2005-11-21 11:40:00,40.72,40.88,40.69,40.83,66300.0,27.5744,27.6827,27.5541,27.6489,66300.0
2005-11-21 11:50:00,40.83,40.84,40.76,40.8,42500.0,27.6489,27.6556,27.6015,27.6286,42500.0
2005-11-21 12:00:00,40.82,40.84,40.79,40.79,16200.0,27.6421,27.6556,27.6218,27.6218,16200.0
2005-11-21 12:10:00,40.77,40.77,40.66,40.72,14100.0,27.6082,27.6082,27.5337,27.5744,14100.0
2005-11-21 12:20:00,40.72,40.75,40.7,40.72,7800.0,27.5744,27.5947,27.5608,27.5744,7800.0
2005-11-21 12:30:00,40.73,40.79,40.72,40.77,20700.0,27.5812,27.6218,27.5744,27.6082,20700.0
2005-11-21 12:40:00,40.75,40.8,40.72,40.75,35800.0,27.5947,27.6286,27.5744,27.5947,35800.0
2005-11-21 12:50:00,40.74,40.76,40.71,40.75,7700.0,27.5879,27.6015,27.5676,27.5947,7700.0
2005-11-21 13:00:00,40.74,40.75,40.7,40.74,14800.0,27.5879,27.5947,27.5608,27.5879,14800.0
2005-11-21 13:10:00,40.71,40.73,40.61,40.72,62600.0,27.5676,27.5812,27.4999,27.5744,62600.0
2005-11-21 13:20:00,40.71,40.89,40.71,40.87,85300.0,27.5676,27.6895,27.5676,27.676,85300.0
2005-11-21 13:30:00,40.87,40.95,40.82,40.85,80300.0,27.676,27.7301,27.6421,27.6624,80300.0
2005-11-21 13:40:00,40.85,40.89,40.83,40.86,46700.0,27.6624,27.6895,27.6489,27.6692,46700.0
2005-11-21 13:50:00,40.87,40.95,40.87,40.89,46300.0,27.676,27.7301,27.676,27.6895,46300.0
2005-11-21 14:00:00,40.89,41.0,40.87,41.0,36700.0,27.6895,27.764,27.676,27.764,36700.0
2005-11-21 14:10:00,41.0,41.24,41.0,41.04,56600.0,27.764,27.9265,27.764,27.7911,56600.0
2005-11-21 14:20:00,41.06,41.25,41.0,41.0,62300.0,27.8046,27.9333,27.764,27.764,62300.0
2005-11-21 14:30:00,41.01,41.01,40.73,40.85,60300.0,27.7708,27.7708,27.5812,27.6624,60300.0
2005-11-21 14:40:00,40.84,40.98,40.84,40.98,59100.0,27.6556,27.7504,27.6556,27.7504,59100.0
2005-11-21 14:50:00,40.98,40.98,40.8,40.94,31500.0,27.7504,27.7504,27.6286,27.7234,31500.0
2005-11-21 15:00:00,40.93,40.95,40.77,40.83,22500.0,27.7166,27.7301,27.6082,27.6489,22500.0
2005-11-21 15:10:00,40.79,41.02,40.77,40.91,46900.0,27.6218,27.7775,27.6082,27.703,46900.0
2005-11-21 15:20:00,40.95,40.95,40.86,40.91,138000.0,27.7301,27.7301,27.6692,27.703,138000.0
2005-11-21 15:30:00,40.91,41.15,40.9,41.15,66000.0,27.703,27.8656,27.6963,27.8656,66000.0
2005-11-21 15:40:00,41.22,42.0,41.19,41.71,113700.0,27.913,28.4412,27.8926,28.2448,113700.0
2005-11-21 15:50:00,41.69,41.69,41.54,41.56,386000.0,28.2312,28.2312,28.1297,28.1432,386000.0
2005-11-22 09:30:00,41.4,41.4,41.29,41.38,58400.0,28.0349,28.0349,27.9604,28.0213,58400.0
2005-11-22 09:40:00,41.38,41.9,41.38,41.8,102100.0,28.0213,28.3734,28.0213,28.3057,102100.0
2005-11-22 09:50:00,41.8,42.0,41.72,41.89,73300.0,28.3057,28.4412,28.2515,28.3667,73300.0
2005-11-22 10:00:00,41.88,41.99,41.85,41.87,145300.0,28.3599,28.4344,28.3396,28.3531,145300.0
2005-11-22 10:10:00,41.87,41.95,41.75,41.95,28400.0,28.3531,28.4073,28.2719,28.4073,28400.0
2005-11-22 10:20:00,41.95,41.95,41.84,41.85,24900.0,28.4073,28.4073,28.3328,28.3396,24900.0
2005-11-22 10:30:00,41.84,42.15,41.84,42.1,156900.0,28.3328,28.5427,28.3328,28.5089,156900.0
2005-11-22 10:40:00,42.1,42.15,42.05,42.14,78300.0,28.5089,28.5427,28.475,28.536,78300.0
2005-11-22 10:50:00,42.14,42.15,42.04,42.04,64400.0,28.536,28.5427,28.4682,28.4682,64400.0
2005-11-22 11:00:00,42.05,42.11,42.0,42.08,90100.0,28.475,28.5156,28.4412,28.4953,90100.0
2005-11-22 11:10:00,42.07,42.24,42.07,42.24,111900.0,28.4886,28.6037,28.4886,28.6037,111900.0
2005-11-22 11:20:00,42.24,42.3,42.0,42.0,50100.0,28.6037,28.6443,28.4412,28.4412,50100.0
2005-11-22 11:30:00,42.0,42.0,41.85,41.91,53200.0,28.4412,28.4412,28.3396,28.3802,53200.0
2005-11-22 11:40:00,41.91,42.18,41.9,42.18,39900.0,28.3802,28.563,28.3734,28.563,39900.0
2005-11-22 11:50:00,42.18,42.2,42.05,42.06,48500.0,28.563,28.5766,28.475,28.4818,48500.0
2005-11-22 12:00:00,42.07,42.15,42.05,42.06,26200.0,28.4886,28.5427,28.475,28.4818,26200.0
2005-11-22 12:10:00,42.06,42.1,41.99,42.03,59900.0,28.4818,28.5089,28.4344,28.4615,59900.0
2005-11-22 12:20:00,42.03,42.06,42.0,42.01,29800.0,28.4615,28.4818,28.4412,28.4479,29800.0
2005-11-22 12:30:00,42.01,42.04,41.95,41.96,33600.0,28.4479,28.4682,28.4073,28.4141,33600.0
2005-11-22 12:40:00,41.98,42.13,41.98,42.13,32800.0,28.4276,28.5292,28.4276,28.5292,32800.0
2005-11-22 12:50:00,42.13,42.33,42.13,42.27,66300.0,28.5292,28.6646,28.5292,28.624,66300.0
2005-11-22 13:00:00,42.24,42.24,42.0,42.02,67000.0,28.6037,28.6037,28.4412,28.4547,67000.0
2005-11-22 13:10:00,42.02,42.06,42.0,42.01,23500.0,28.4547,28.4818,28.4412,28.4479,23500.0
2005-11-22 13:20:00,42.01,42.05,42.01,42.03,18500.0,28.4479,28.475,28.4479,28.4615,18500.0
2005-11-22 13:30:00,42.04,42.04,41.94,41.95,41900.0,28.4682,28.4682,28.4005,28.4073,41900.0
2005-11-22 13:40:00,41.95,41.99,41.95,41.98,16000.0,28.4073,28.4344,28.4073,28.4276,16000.0
2005-11-22 13:50:00,41.99,41.99,41.8,41.8,30900.0,28.4344,28.4344,28.3057,28.3057,30900.0
2005-11-22 14:00:00,41.81,42.15,41.8,42.15,61100.0,28.3125,28.5427,28.3057,28.5427,61100.0
2005-11-22 14:10:00,42.15,42.2,42.01,42.01,79600.0,28.5427,28.5766,28.4479,28.4479,79600.0
2005-11-22 14:20:00,42.01,42.04,41.95,41.95,25400.0,28.4479,28.4682,28.4073,28.4073,25400.0
2005-11-22 14:30:00,41.97,42.16,41.95,42.16,68700.0,28.4208,28.5495,28.4073,28.5495,68700.0
2005-11-22 14:40:00,42.16,42.2,42.15,42.17,36800.0,28.5495,28.5766,28.5427,28.5563,36800.0
2005-11-22 14:50:00,42.17,42.18,42.1,42.11,14600.0,28.5563,28.563,28.5089,28.5156,14600.0
2005-11-22 15:00:00,42.11,42.24,42.11,42.24,45700.0,28.5156,28.6037,28.5156,28.6037,45700.0
2005-11-22 15:10:00,42.25,42.39,42.25,42.35,80300.0,28.6104,28.7053,28.6104,28.6782,80300.0
2005-11-22 15:20:00,42.35,42.36,42.1,42.12,55300.0,28.6782,28.6849,28.5089,28.5224,55300.0
2005-11-22 15:30:00,42.14,42.16,42.12,42.15,47300.0,28.536,28.5495,28.5224,28.5427,47300.0
2005-11-22 15:40:00,42.15,42.16,42.05,42.13,75900.0,28.5427,28.5495,28.475,28.5292,75900.0
2005-11-22 15:50:00,42.13,42.26,42.03,42.13,120200.0,28.5292,28.6172,28.4615,28.5292,120200.0
2005-11-23 09:30:00,42.2,42.83,42.2,42.83,137500.0,28.5766,29.0032,28.5766,29.0032,137500.0
2005-11-23 09:40:00,42.83,42.99,42.73,42.8,193000.0,29.0032,29.1116,28.9355,28.9829,193000.0
2005-11-23 09:50:00,42.8,42.85,42.6,42.66,88600.0,28.9829,29.0168,28.8475,28.8881,88600.0
2005-11-23 10:00:00,42.69,42.71,42.51,42.57,15900.0,28.9084,28.9219,28.7865,28.8271,15900.0
2005-11-23 10:10:00,42.61,42.78,42.57,42.6,64300.0,28.8542,28.9693,28.8271,28.8475,64300.0
2005-11-23 10:20:00,42.6,42.66,42.58,42.64,54900.0,28.8475,28.8881,28.8339,28.8745,54900.0
2005-11-23 10:30:00,42.64,42.75,42.63,42.75,17100.0,28.8745,28.949,28.8678,28.949,17100.0
2005-11-23 10:40:00,42.75,43.05,42.75,42.9,134500.0,28.949,29.1522,28.949,29.0506,134500.0
2005-11-23 10:50:00,42.91,43.15,42.91,43.15,52300.0,29.0574,29.2199,29.0574,29.2199,52300.0
2005-11-23 11:00:00,43.12,43.41,43.12,43.36,113900.0,29.1996,29.396,29.1996,29.3621,113900.0
2005-11-23 11:10:00,43.37,43.65,43.37,43.49,105000.0,29.3689,29.5585,29.3689,29.4501,105000.0
2005-11-23 11:20:00,43.49,43.5,43.38,43.48,51100.0,29.4501,29.4569,29.3757,29.4434,51100.0
2005-11-23 11:30:00,43.5,43.76,43.48,43.67,59300.0,29.4569,29.633,29.4434,29.572,59300.0
2005-11-23 11:40:00,43.65,43.66,43.6,43.6,26300.0,29.5585,29.5653,29.5246,29.5246,26300.0
2005-11-23 11:50:00,43.59,43.61,43.46,43.5,22100.0,29.5179,29.5314,29.4298,29.4569,22100.0
2005-11-23 12:00:00,43.5,43.5,43.34,43.43,11800.0,29.4569,29.4569,29.3486,29.4095,11800.0
2005-11-23 12:10:00,43.43,43.46,43.24,43.24,24600.0,29.4095,29.4298,29.2808,29.2808,24600.0
2005-11-23 12:20:00,43.3,43.3,43.23,43.24,28700.0,29.3215,29.3215,29.2741,29.2808,28700.0
2005-11-23 12:30:00,43.22,43.26,43.22,43.25,7400.0,29.2673,29.2944,29.2673,29.2876,7400.0
2005-11-23 12:40:00,43.24,43.25,43.19,43.22,28000.0,29.2808,29.2876,29.247,29.2673,28000.0
2005-11-23 12:50:00,43.22,43.24,43.01,43.06,39200.0,29.2673,29.2808,29.1251,29.159,39200.0
2005-11-23 13:00:00,43.05,43.14,42.99,43.1,162400.0,29.1522,29.2131,29.1116,29.186,162400.0
2005-11-23 13:10:00,43.1,43.2,43.02,43.02,23500.0,29.186,29.2538,29.1319,29.1319,23500.0
2005-11-23 13:20:00,43.02,43.07,43.0,43.04,26900.0,29.1319,29.1657,29.1183,29.1454,26900.0
2005-11-23 13:30:00,43.05,43.18,43.03,43.15,14400.0,29.1522,29.2402,29.1386,29.2199,14400.0
2005-11-23 13:40:00,43.16,43.16,43.13,43.13,7700.0,29.2267,29.2267,29.2064,29.2064,7700.0
2005-11-23 13:50:00,43.13,43.14,43.1,43.1,6800.0,29.2064,29.2131,29.186,29.186,6800.0
2005-11-23 14:00:00,43.11,43.27,43.1,43.26,25400.0,29.1928,29.3012,29.186,29.2944,25400.0
2005-11-23 14:10:00,43.26,43.4,43.25,43.4,34900.0,29.2944,29.3892,29.2876,29.3892,34900.0
2005-11-23 14:20:00,43.4,43.5,43.36,43.36,32000.0,29.3892,29.4569,29.3621,29.3621,32000.0
2005-11-23 14:30:00,43.36,43.6,43.35,43.59,40400.0,29.3621,29.5246,29.3553,29.5179,40400.0
2005-11-23 14:40:00,43.59,43.68,43.47,43.48,23700.0,29.5179,29.5788,29.4366,29.4434,23700.0
2005-11-23 14:50:00,43.5,43.5,43.17,43.17,36500.0,29.4569,29.4569,29.2334,29.2334,36500.0
2005-11-23 15:00:00,43.18,43.36,43.18,43.36,40900.0,29.2402,29.3621,29.2402,29.3621,40900.0
2005-11-23 15:10:00,43.35,43.38,43.18,43.35,20700.0,29.3553,29.3757,29.2402,29.3553,20700.0
2005-11-23 15:20:00,43.37,43.42,43.29,43.31,41100.0,29.3689,29.4027,29.3147,29.3283,41100.0
2005-11-23 15:30:00,43.37,43.47,43.3,43.31,60000.0,29.3689,29.4366,29.3215,29.3283,60000.0
2005-11-23 15:40:00,43.32,43.57,43.32,43.54,99700.0,29.335,29.5043,29.335,29.484,99700.0
2005-11-23 15:50:00,43.54,43.6,42.65,43.49,148900.0,29.484,29.5246,28.8813,29.4501,148900.0
2005-11-25 09:30:00,44.1,44.11,43.85,44.1,66600.0,29.8632,29.87,29.6939,29.8632,66600.0
2005-11-25 09:40:00,44.1,44.11,43.69,43.69,12600.0,29.8632,29.87,29.5856,29.5856,12600.0
2005-11-25 09:50:00,43.69,43.84,43.69,43.79,9500.0,29.5856,29.6872,29.5856,29.6533,9500.0
2005-11-25 10:00:00,43.79,44.25,43.79,44.23,22100.0,29.6533,29.9648,29.6533,29.9512,22100.0
2005-11-25 10:10:00,44.24,44.24,43.6,43.6,50500.0,29.958,29.958,29.5246,29.5246,50500.0
2005-11-25 10:20:00,43.55,43.55,43.25,43.25,21900.0,29.4908,29.4908,29.2876,29.2876,21900.0
2005-11-25 10:30:00,43.26,43.5,43.01,43.5,29500.0,29.2944,29.4569,29.1251,29.4569,29500.0
2005-11-25 10:40:00,43.52,43.6,43.44,43.6,12400.0,29.4705,29.5246,29.4163,29.5246,12400.0
2005-11-25 10:50:00,43.57,43.6,43.51,43.56,13700.0,29.5043,29.5246,29.4637,29.4975,13700.0
2005-11-25 11:00:00,43.57,43.58,43.51,43.54,10600.0,29.5043,29.5111,29.4637,29.484,10600.0
2005-11-25 11:10:00,43.53,43.57,43.53,43.57,7300.0,29.4772,29.5043,29.4772,29.5043,7300.0
2005-11-25 11:20:00,43.55,43.56,43.44,43.45,7800.0,29.4908,29.4975,29.4163,29.4231,7800.0
2005-11-25 11:30:00,43.45,43.45,42.95,43.05,25700.0,29.4231,29.4231,29.0845,29.1522,25700.0
2005-11-25 11:40:00,43.06,43.46,43.06,43.42,19400.0,29.159,29.4298,29.159,29.4027,19400.0
2005-11-25 11:50:00,43.42,43.54,43.28,43.28,10700.0,29.4027,29.484,29.3079,29.3079,10700.0
2005-11-25 12:00:00,43.29,43.29,43.23,43.23,8800.0,29.3147,29.3147,29.2741,29.2741,8800.0
2005-11-25 12:10:00,43.23,43.24,43.12,43.13,10200.0,29.2741,29.2808,29.1996,29.2064,10200.0
2005-11-25 12:20:00,43.13,43.18,43.05,43.14,14900.0,29.2064,29.2402,29.1522,29.2131,14900.0
2005-11-25 12:30:00,43.14,43.38,43.14,43.36,32600.0,29.2131,29.3757,29.2131,29.3621,32600.0
2005-11-25 12:40:00,43.36,43.53,43.33,43.53,27900.0,29.3621,29.4772,29.3418,29.4772,27900.0
2005-11-25 12:50:00,43.5,43.6,43.37,43.45,43500.0,29.4569,29.5246,29.3689,29.4231,43500.0
2005-11-25 13:00:00,43.45,43.45,43.45,43.45,9300.0,29.4231,29.4231,29.4231,29.4231,9300.0
2005-11-25 13:10:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:20:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:30:00,43.45,43.45,43.45,43.45,200.0,29.4231,29.4231,29.4231,29.4231,200.0
2005-11-25 13:40:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 13:50:00,43.45,43.45,43.45,43.45,100.0,29.4231,29.4231,29.4231,29.4231,100.0
2005-11-25 14:00:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:10:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:20:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:30:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:40:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 14:50:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:00:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:10:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:20:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:30:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:40:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-25 15:50:00,43.45,43.45,43.45,43.45,0.0,29.4231,29.4231,29.4231,29.4231,0.0
2005-11-28 09:30:00,43.4,43.4,43.1,43.2,24700.0,29.3892,29.3892,29.186,29.2538,24700.0
2005-11-28 09:40:00,43.24,43.35,43.1,43.15,11100.0,29.2808,29.3553,29.186,29.2199,11100.0
2005-11-28 09:50:00,43.15,43.84,43.15,43.81,64100.0,29.2199,29.6872,29.2199,29.6668,64100.0
2005-11-28 10:00:00,43.78,43.78,43.6,43.69,79000.0,29.6465,29.6465,29.5246,29.5856,79000.0
2005-11-28 10:10:00,43.69,43.79,43.63,43.65,19400.0,29.5856,29.6533,29.5449,29.5585,19400.0
2005-11-28 10:20:00,43.65,43.66,43.35,43.49,42700.0,29.5585,29.5653,29.3553,29.4501,42700.0
2005-11-28 10:30:00,43.48,43.55,43.47,43.54,21900.0,29.4434,29.4908,29.4366,29.484,21900.0
2005-11-28 10:40:00,43.55,43.61,43.53,43.61,30500.0,29.4908,29.5314,29.4772,29.5314,30500.0
2005-11-28 10:50:00,43.6,43.65,43.6,43.64,13200.0,29.5246,29.5585,29.5246,29.5517,13200.0
2005-11-28 11:00:00,43.64,43.69,43.63,43.69,35300.0,29.5517,29.5856,29.5449,29.5856,35300.0
2005-11-28 11:10:00,43.69,44.07,43.69,44.0,77000.0,29.5856,29.8429,29.5856,29.7955,77000.0
2005-11-28 11:20:00,43.99,44.0,43.85,43.85,51600.0,29.7887,29.7955,29.6939,29.6939,51600.0
2005-11-28 11:30:00,43.8,44.02,43.8,44.02,66400.0,29.6601,29.809,29.6601,29.809,66400.0
2005-11-28 11:40:00,44.04,44.04,43.88,43.95,21700.0,29.8226,29.8226,29.7142,29.7616,21700.0
2005-11-28 11:50:00,43.98,44.0,43.84,43.84,34900.0,29.782,29.7955,29.6872,29.6872,34900.0
2005-11-28 12:00:00,43.83,43.83,43.51,43.54,43600.0,29.6804,29.6804,29.4637,29.484,43600.0
2005-11-28 12:10:00,43.55,43.68,43.52,43.6,47800.0,29.4908,29.5788,29.4705,29.5246,47800.0
2005-11-28 12:20:00,43.6,43.63,43.51,43.59,49300.0,29.5246,29.5449,29.4637,29.5179,49300.0
2005-11-28 12:30:00,43.59,43.75,43.58,43.68,13100.0,29.5179,29.6262,29.5111,29.5788,13100.0
2005-11-28 12:40:00,43.73,43.79,43.71,43.75,7800.0,29.6127,29.6533,29.5991,29.6262,7800.0
2005-11-28 12:50:00,43.8,43.81,43.67,43.7,9000.0,29.6601,29.6668,29.572,29.5923,9000.0
2005-11-28 13:00:00,43.7,43.82,43.68,43.81,6700.0,29.5923,29.6736,29.5788,29.6668,6700.0
2005-11-28 13:10:00,43.81,43.81,43.65,43.69,13800.0,29.6668,29.6668,29.5585,29.5856,13800.0
2005-11-28 13:20:00,43.7,43.7,43.5,43.56,62800.0,29.5923,29.5923,29.4569,29.4975,62800.0
2005-11-28 13:30:00,43.58,43.75,43.54,43.69,102500.0,29.5111,29.6262,29.484,29.5856,102500.0
2005-11-28 13:40:00,43.7,43.76,43.55,43.72,84900.0,29.5923,29.633,29.4908,29.6059,84900.0
2005-11-28 13:50:00,43.73,43.76,43.69,43.75,23300.0,29.6127,29.633,29.5856,29.6262,23300.0
2005-11-28 14:00:00,43.73,43.75,43.65,43.71,15500.0,29.6127,29.6262,29.5585,29.5991,15500.0
2005-11-28 14:10:00,43.71,43.71,43.6,43.63,22200.0,29.5991,29.5991,29.5246,29.5449,22200.0
2005-11-28 14:20:00,43.64,43.7,43.63,43.67,31900.0,29.5517,29.5923,29.5449,29.572,31900.0
2005-11-28 14:30:00,43.67,43.7,43.66,43.68,39600.0,29.572,29.5923,29.5653,29.5788,39600.0
2005-11-28 14:40:00,43.68,43.77,43.65,43.73,79900.0,29.5788,29.6397,29.5585,29.6127,79900.0
2005-11-28 14:50:00,43.75,43.77,43.7,43.73,39800.0,29.6262,29.6397,29.5923,29.6127,39800.0
2005-11-28 15:00:00,43.73,43.77,43.7,43.77,62900.0,29.6127,29.6397,29.5923,29.6397,62900.0
2005-11-28 15:10:00,43.77,43.77,43.68,43.72,27200.0,29.6397,29.6397,29.5788,29.6059,27200.0
2005-11-28 15:20:00,43.71,43.75,43.71,43.75,40400.0,29.5991,29.6262,29.5991,29.6262,40400.0
2005-11-28 15:30:00,43.75,43.78,43.71,43.76,50600.0,29.6262,29.6465,29.5991,29.633,50600.0
2005-11-28 15:40:00,43.75,44.2,43.75,43.96,94900.0,29.6262,29.9309,29.6262,29.7684,94900.0
2005-11-28 15:50:00,43.91,43.96,43.9,43.91,74400.0,29.7346,29.7684,29.7278,29.7346,74400.0
2005-11-29 09:30:00,43.75,43.88,43.65,43.68,126500.0,29.6262,29.7142,29.5585,29.5788,126500.0
2005-11-29 09:40:00,43.68,43.68,43.21,43.64,30300.0,29.5788,29.5788,29.2605,29.5517,30300.0
2005-11-29 09:50:00,43.64,43.94,43.6,43.9,18900.0,29.5517,29.7549,29.5246,29.7278,18900.0
2005-11-29 10:00:00,43.92,43.92,43.79,43.87,17400.0,29.7413,29.7413,29.6533,29.7075,17400.0
2005-11-29 10:10:00,43.9,43.9,43.8,43.83,13600.0,29.7278,29.7278,29.6601,29.6804,13600.0
2005-11-29 10:20:00,43.83,43.85,43.7,43.72,18300.0,29.6804,29.6939,29.5923,29.6059,18300.0
2005-11-29 10:30:00,43.73,43.82,43.67,43.79,16300.0,29.6127,29.6736,29.572,29.6533,16300.0
2005-11-29 10:40:00,43.81,43.85,43.76,43.85,17200.0,29.6668,29.6939,29.633,29.6939,17200.0
2005-11-29 10:50:00,43.85,43.99,43.84,43.9,30200.0,29.6939,29.7887,29.6872,29.7278,30200.0
2005-11-29 11:00:00,43.9,43.91,43.79,43.81,19800.0,29.7278,29.7346,29.6533,29.6668,19800.0
2005-11-29 11:10:00,43.81,43.81,43.73,43.75,24300.0,29.6668,29.6668,29.6127,29.6262,24300.0
2005-11-29 11:20:00,43.75,43.75,43.65,43.65,28700.0,29.6262,29.6262,29.5585,29.5585,28700.0
2005-11-29 11:30:00,43.65,43.7,43.6,43.69,21000.0,29.5585,29.5923,29.5246,29.5856,21000.0
2005-11-29 11:40:00,43.69,43.73,43.68,43.7,20700.0,29.5856,29.6127,29.5788,29.5923,20700.0
2005-11-29 11:50:00,43.7,43.8,43.26,43.26,57200.0,29.5923,29.6601,29.2944,29.2944,57200.0
2005-11-29 12:00:00,43.26,43.27,43.0,43.16,121900.0,29.2944,29.3012,29.1183,29.2267,121900.0
2005-11-29 12:10:00,43.16,43.2,43.1,43.1,25400.0,29.2267,29.2538,29.186,29.186,25400.0
2005-11-29 12:20:00,43.12,43.12,43.03,43.05,33800.0,29.1996,29.1996,29.1386,29.1522,33800.0
2005-11-29 12:30:00,43.05,43.09,42.93,42.94,26200.0,29.1522,29.1793,29.0709,29.0777,26200.0
2005-11-29 12:40:00,42.96,42.96,42.66,42.68,76800.0,29.0912,29.0912,28.8881,28.9016,76800.0
2005-11-29 12:50:00,42.68,42.98,42.62,42.87,60500.0,28.9016,29.1048,28.861,29.0303,60500.0
2005-11-29 13:00:00,42.86,42.87,42.58,42.59,21200.0,29.0235,29.0303,28.8339,28.8407,21200.0
2005-11-29 13:10:00,42.59,42.75,42.55,42.72,32200.0,28.8407,28.949,28.8136,28.9287,32200.0
2005-11-29 13:20:00,42.75,42.75,42.65,42.67,56000.0,28.949,28.949,28.8813,28.8949,56000.0
2005-11-29 13:30:00,42.65,42.69,42.32,42.32,28800.0,28.8813,28.9084,28.6579,28.6579,28800.0
2005-11-29 13:40:00,42.33,42.33,41.95,41.95,77800.0,28.6646,28.6646,28.4073,28.4073,77800.0
2005-11-29 13:50:00,41.81,42.07,41.73,42.05,147000.0,28.3125,28.4886,28.2583,28.475,147000.0
2005-11-29 14:00:00,42.05,42.46,42.05,42.42,102400.0,28.475,28.7527,28.475,28.7256,102400.0
2005-11-29 14:10:00,42.43,42.8,42.3,42.71,103900.0,28.7323,28.9829,28.6443,28.9219,103900.0
2005-11-29 14:20:00,42.71,42.95,42.65,42.95,47900.0,28.9219,29.0845,28.8813,29.0845,47900.0
2005-11-29 14:30:00,42.95,43.0,42.77,42.81,83600.0,29.0845,29.1183,28.9626,28.9897,83600.0
2005-11-29 14:40:00,42.82,42.96,42.81,42.85,125000.0,28.9964,29.0912,28.9897,29.0168,125000.0
2005-11-29 14:50:00,42.82,42.82,42.54,42.55,50100.0,28.9964,28.9964,28.8068,28.8136,50100.0
2005-11-29 15:00:00,42.57,42.6,42.55,42.57,26100.0,28.8271,28.8475,28.8136,28.8271,26100.0
2005-11-29 15:10:00,42.58,42.58,42.33,42.35,34700.0,28.8339,28.8339,28.6646,28.6782,34700.0
2005-11-29 15:20:00,42.36,42.45,42.35,42.45,47000.0,28.6849,28.7459,28.6782,28.7459,47000.0
2005-11-29 15:30:00,42.45,42.45,42.39,42.41,35500.0,28.7459,28.7459,28.7053,28.7188,35500.0
2005-11-29 15:40:00,42.41,42.66,42.3,42.57,92600.0,28.7188,28.8881,28.6443,28.8271,92600.0
2005-11-29 15:50:00,42.57,42.59,42.3,42.56,96300.0,28.8271,28.8407,28.6443,28.8204,96300.0
2005-11-30 09:30:00,42.9,43.25,42.3,42.3,57100.0,29.0506,29.2876,28.6443,28.6443,57100.0
2005-11-30 09:40:00,42.25,42.52,42.1,42.4,48100.0,28.6104,28.7933,28.5089,28.712,48100.0
2005-11-30 09:50:00,42.35,42.74,42.35,42.73,38100.0,28.6782,28.9423,28.6782,28.9355,38100.0
2005-11-30 10:00:00,42.73,42.95,42.71,42.71,26200.0,28.9355,29.0845,28.9219,28.9219,26200.0
2005-11-30 10:10:00,42.7,42.7,42.5,42.6,30200.0,28.9152,28.9152,28.7797,28.8475,30200.0
2005-11-30 10:20:00,42.59,42.75,42.59,42.74,24000.0,28.8407,28.949,28.8407,28.9423,24000.0
2005-11-30 10:30:00,42.74,42.75,42.67,42.67,25700.0,28.9423,28.949,28.8949,28.8949,25700.0
2005-11-30 10:40:00,42.68,42.8,42.68,42.76,19600.0,28.9016,28.9829,28.9016,28.9558,19600.0
2005-11-30 10:50:00,42.76,42.76,42.51,42.63,20500.0,28.9558,28.9558,28.7865,28.8678,20500.0
2005-11-30 11:00:00,42.63,42.66,42.6,42.61,21500.0,28.8678,28.8881,28.8475,28.8542,21500.0
2005-11-30 11:10:00,42.61,42.65,42.61,42.62,23600.0,28.8542,28.8813,28.8542,28.861,23600.0
2005-11-30 11:20:00,42.63,42.65,42.6,42.6,22200.0,28.8678,28.8813,28.8475,28.8475,22200.0
2005-11-30 11:30:00,42.61,42.62,42.56,42.62,16700.0,28.8542,28.861,28.8204,28.861,16700.0
2005-11-30 11:40:00,42.62,42.64,42.57,42.6,19500.0,28.861,28.8745,28.8271,28.8475,19500.0
2005-11-30 11:50:00,42.6,42.6,42.48,42.51,35800.0,28.8475,28.8475,28.7662,28.7865,35800.0
2005-11-30 12:00:00,42.51,42.71,42.51,42.71,21400.0,28.7865,28.9219,28.7865,28.9219,21400.0
2005-11-30 12:10:00,42.7,42.72,42.58,42.59,60400.0,28.9152,28.9287,28.8339,28.8407,60400.0
2005-11-30 12:20:00,42.6,42.62,42.57,42.62,33100.0,28.8475,28.861,28.8271,28.861,33100.0
2005-11-30 12:30:00,42.62,42.63,42.55,42.58,6500.0,28.861,28.8678,28.8136,28.8339,6500.0
2005-11-30 12:40:00,42.59,42.59,42.5,42.5,22600.0,28.8407,28.8407,28.7797,28.7797,22600.0
2005-11-30 12:50:00,42.49,42.51,42.48,42.5,18500.0,28.773,28.7865,28.7662,28.7797,18500.0
2005-11-30 13:00:00,42.49,42.5,42.47,42.48,15300.0,28.773,28.7797,28.7594,28.7662,15300.0
2005-11-30 13:10:00,42.47,42.47,42.25,42.25,23300.0,28.7594,28.7594,28.6104,28.6104,23300.0
2005-11-30 13:20:00,42.25,42.26,41.96,41.97,67300.0,28.6104,28.6172,28.4141,28.4208,67300.0
2005-11-30 13:30:00,41.97,42.0,41.78,42.0,129000.0,28.4208,28.4412,28.2922,28.4412,129000.0
2005-11-30 13:40:00,42.0,42.01,41.86,41.86,28600.0,28.4412,28.4479,28.3464,28.3464,28600.0
2005-11-30 13:50:00,41.85,41.87,41.43,41.43,63800.0,28.3396,28.3531,28.0552,28.0552,63800.0
2005-11-30 14:00:00,41.43,41.84,41.42,41.78,102400.0,28.0552,28.3328,28.0484,28.2922,102400.0
2005-11-30 14:10:00,41.79,41.89,41.79,41.86,230500.0,28.299,28.3667,28.299,28.3464,230500.0
2005-11-30 14:20:00,41.85,42.0,41.84,41.95,70900.0,28.3396,28.4412,28.3328,28.4073,70900.0
2005-11-30 14:30:00,41.88,42.0,41.83,41.93,47800.0,28.3599,28.4412,28.326,28.3938,47800.0
2005-11-30 14:40:00,41.94,41.97,41.92,41.96,28300.0,28.4005,28.4208,28.387,28.4141,28300.0
2005-11-30 14:50:00,41.95,42.06,41.95,42.0,39100.0,28.4073,28.4818,28.4073,28.4412,39100.0
2005-11-30 15:00:00,41.99,42.0,41.85,41.85,48900.0,28.4344,28.4412,28.3396,28.3396,48900.0
2005-11-30 15:10:00,41.86,41.93,41.85,41.91,30700.0,28.3464,28.3938,28.3396,28.3802,30700.0
2005-11-30 15:20:00,41.88,41.9,41.73,41.82,60200.0,28.3599,28.3734,28.2583,28.3193,60200.0
2005-11-30 15:30:00,41.82,42.12,41.8,42.08,66400.0,28.3193,28.5224,28.3057,28.4953,66400.0
2005-11-30 15:40:00,42.05,42.26,41.3,42.02,84200.0,28.475,28.6172,27.9671,28.4547,84200.0
2005-11-30 15:50:00,42.11,42.14,41.55,42.03,117100.0,28.5156,28.536,28.1364,28.4615,117100.0
2005-12-01 09:30:00,41.95,42.23,41.89,42.14,36400.0,28.4073,28.5969,28.3667,28.536,36400.0
2005-12-01 09:40:00,42.13,42.38,42.0,42.38,38600.0,28.5292,28.6985,28.4412,28.6985,38600.0
2005-12-01 09:50:00,42.38,42.44,42.34,42.44,15200.0,28.6985,28.7391,28.6714,28.7391,15200.0
2005-12-01 10:00:00,42.43,42.74,42.43,42.63,45400.0,28.7323,28.9423,28.7323,28.8678,45400.0
2005-12-01 10:10:00,42.64,42.69,42.62,42.65,33800.0,28.8745,28.9084,28.861,28.8813,33800.0
2005-12-01 10:20:00,42.65,42.69,42.6,42.6,32400.0,28.8813,28.9084,28.8475,28.8475,32400.0
2005-12-01 10:30:00,42.6,42.82,42.6,42.77,70500.0,28.8475,28.9964,28.8475,28.9626,70500.0
2005-12-01 10:40:00,42.75,43.16,42.74,43.15,38900.0,28.949,29.2267,28.9423,29.2199,38900.0
2005-12-01 10:50:00,43.16,43.55,43.16,43.55,58800.0,29.2267,29.4908,29.2267,29.4908,58800.0
2005-12-01 11:00:00,43.55,43.88,43.55,43.72,102800.0,29.4908,29.7142,29.4908,29.6059,102800.0
2005-12-01 11:10:00,43.71,43.72,43.61,43.62,32300.0,29.5991,29.6059,29.5314,29.5382,32300.0
2005-12-01 11:20:00,43.61,43.62,43.59,43.62,22700.0,29.5314,29.5382,29.5179,29.5382,22700.0
2005-12-01 11:30:00,43.61,43.64,43.44,43.49,61500.0,29.5314,29.5517,29.4163,29.4501,61500.0
2005-12-01 11:40:00,43.45,43.63,43.45,43.5,33500.0,29.4231,29.5449,29.4231,29.4569,33500.0
2005-12-01 11:50:00,43.47,43.53,43.39,43.5,14500.0,29.4366,29.4772,29.3824,29.4569,14500.0
2005-12-01 12:00:00,43.5,43.6,43.46,43.58,21900.0,29.4569,29.5246,29.4298,29.5111,21900.0
2005-12-01 12:10:00,43.58,43.58,43.53,43.56,12900.0,29.5111,29.5111,29.4772,29.4975,12900.0
2005-12-01 12:20:00,43.55,43.57,43.48,43.48,23500.0,29.4908,29.5043,29.4434,29.4434,23500.0
2005-12-01 12:30:00,43.49,43.55,43.46,43.55,10700.0,29.4501,29.4908,29.4298,29.4908,10700.0
2005-12-01 12:40:00,43.54,43.55,43.5,43.5,13100.0,29.484,29.4908,29.4569,29.4569,13100.0
2005-12-01 12:50:00,43.51,43.53,43.49,43.49,20600.0,29.4637,29.4772,29.4501,29.4501,20600.0
2005-12-01 13:00:00,43.5,43.5,43.49,43.49,31500.0,29.4569,29.4569,29.4501,29.4501,31500.0
2005-12-01 13:10:00,43.5,43.5,43.48,43.48,13000.0,29.4569,29.4569,29.4434,29.4434,13000.0
2005-12-01 13:20:00,43.48,43.5,43.46,43.49,119300.0,29.4434,29.4569,29.4298,29.4501,119300.0
2005-12-01 13:30:00,43.49,43.49,43.46,43.47,6900.0,29.4501,29.4501,29.4298,29.4366,6900.0
2005-12-01 13:40:00,43.47,43.47,43.46,43.46,12500.0,29.4366,29.4366,29.4298,29.4298,12500.0
2005-12-01 13:50:00,43.47,43.53,43.46,43.5,32300.0,29.4366,29.4772,29.4298,29.4569,32300.0
2005-12-01 14:00:00,43.5,43.54,43.35,43.36,36500.0,29.4569,29.484,29.3553,29.3621,36500.0
2005-12-01 14:10:00,43.38,43.41,43.31,43.32,96200.0,29.3757,29.396,29.3283,29.335,96200.0
2005-12-01 14:20:00,43.33,43.34,43.12,43.2,34600.0,29.3418,29.3486,29.1996,29.2538,34600.0
2005-12-01 14:30:00,43.18,43.26,43.14,43.25,22800.0,29.2402,29.2944,29.2131,29.2876,22800.0
2005-12-01 14:40:00,43.25,43.28,43.24,43.26,20000.0,29.2876,29.3079,29.2808,29.2944,20000.0
2005-12-01 14:50:00,43.25,43.33,43.24,43.33,17700.0,29.2876,29.3418,29.2808,29.3418,17700.0
2005-12-01 15:00:00,43.29,43.41,43.26,43.3,42000.0,29.3147,29.396,29.2944,29.3215,42000.0
2005-12-01 15:10:00,43.26,43.26,43.2,43.21,49400.0,29.2944,29.2944,29.2538,29.2605,49400.0
2005-12-01 15:20:00,43.22,43.26,43.2,43.22,62000.0,29.2673,29.2944,29.2538,29.2673,62000.0
2005-12-01 15:30:00,43.21,43.28,43.1,43.22,385800.0,29.2605,29.3079,29.186,29.2673,385800.0
2005-12-01 15:40:00,43.23,43.32,43.18,43.26,47200.0,29.2741,29.335,29.2402,29.2944,47200.0
2005-12-01 15:50:00,43.26,43.49,43.25,43.39,82000.0,29.2944,29.4501,29.2876,29.3824,82000.0
2005-12-02 09:30:00,43.25,43.26,43.01,43.15,29300.0,29.2876,29.2944,29.1251,29.2199,29300.0
2005-12-02 09:40:00,43.03,43.03,42.6,42.87,21800.0,29.1386,29.1386,28.8475,29.0303,21800.0
2005-12-02 09:50:00,42.83,42.88,42.65,42.68,12900.0,29.0032,29.0371,28.8813,28.9016,12900.0
2005-12-02 10:00:00,42.69,43.04,42.68,43.02,15500.0,28.9084,29.1454,28.9016,29.1319,15500.0
2005-12-02 10:10:00,43.02,43.25,43.01,43.25,90100.0,29.1319,29.2876,29.1251,29.2876,90100.0
2005-12-02 10:20:00,43.26,43.68,43.26,43.45,46700.0,29.2944,29.5788,29.2944,29.4231,46700.0
2005-12-02 10:30:00,43.44,43.74,43.39,43.42,55700.0,29.4163,29.6194,29.3824,29.4027,55700.0
2005-12-02 10:40:00,43.4,43.48,43.37,43.37,12300.0,29.3892,29.4434,29.3689,29.3689,12300.0
2005-12-02 10:50:00,43.38,43.4,43.31,43.36,11300.0,29.3757,29.3892,29.3283,29.3621,11300.0
2005-12-02 11:00:00,43.35,43.46,43.33,43.43,6800.0,29.3553,29.4298,29.3418,29.4095,6800.0
2005-12-02 11:10:00,43.43,43.48,43.37,43.48,26100.0,29.4095,29.4434,29.3689,29.4434,26100.0
2005-12-02 11:20:00,43.48,43.5,43.46,43.49,25200.0,29.4434,29.4569,29.4298,29.4501,25200.0
2005-12-02 11:30:00,43.47,43.65,43.46,43.55,92200.0,29.4366,29.5585,29.4298,29.4908,92200.0
2005-12-02 11:40:00,43.55,43.6,43.55,43.6,39600.0,29.4908,29.5246,29.4908,29.5246,39600.0
2005-12-02 11:50:00,43.6,43.6,43.55,43.55,15600.0,29.5246,29.5246,29.4908,29.4908,15600.0
2005-12-02 12:00:00,43.54,43.55,43.52,43.52,12600.0,29.484,29.4908,29.4705,29.4705,12600.0
2005-12-02 12:10:00,43.5,43.5,43.38,43.41,11300.0,29.4569,29.4569,29.3757,29.396,11300.0
2005-12-02 12:20:00,43.41,43.42,43.36,43.36,54600.0,29.396,29.4027,29.3621,29.3621,54600.0
2005-12-02 12:30:00,43.36,43.36,43.32,43.33,13500.0,29.3621,29.3621,29.335,29.3418,13500.0
2005-12-02 12:40:00,43.33,43.33,43.26,43.28,19700.0,29.3418,29.3418,29.2944,29.3079,19700.0
2005-12-02 12:50:00,43.28,43.28,43.19,43.24,9000.0,29.3079,29.3079,29.247,29.2808,9000.0
2005-12-02 13:00:00,43.23,43.24,43.22,43.23,6900.0,29.2741,29.2808,29.2673,29.2741,6900.0
2005-12-02 13:10:00,43.22,43.22,43.15,43.15,25000.0,29.2673,29.2673,29.2199,29.2199,25000.0
2005-12-02 13:20:00,43.14,43.17,43.08,43.09,18300.0,29.2131,29.2334,29.1725,29.1793,18300.0
2005-12-02 13:30:00,43.1,43.1,43.01,43.02,9100.0,29.186,29.186,29.1251,29.1319,9100.0
2005-12-02 13:40:00,43.01,43.01,42.97,42.99,7600.0,29.1251,29.1251,29.098,29.1116,7600.0
2005-12-02 13:50:00,42.98,43.0,42.97,42.98,110200.0,29.1048,29.1183,29.098,29.1048,110200.0
2005-12-02 14:00:00,42.97,43.04,42.96,43.04,11400.0,29.098,29.1454,29.0912,29.1454,11400.0
2005-12-02 14:10:00,43.05,43.07,43.02,43.05,9000.0,29.1522,29.1657,29.1319,29.1522,9000.0
2005-12-02 14:20:00,43.06,43.08,43.02,43.05,8100.0,29.159,29.1725,29.1319,29.1522,8100.0
2005-12-02 14:30:00,43.05,43.09,43.03,43.07,8200.0,29.1522,29.1793,29.1386,29.1657,8200.0
2005-12-02 14:40:00,43.07,43.08,42.98,42.98,14500.0,29.1657,29.1725,29.1048,29.1048,14500.0
2005-12-02 14:50:00,43.02,43.07,42.99,43.03,10800.0,29.1319,29.1657,29.1116,29.1386,10800.0
2005-12-02 15:00:00,43.03,43.07,43.0,43.07,14900.0,29.1386,29.1657,29.1183,29.1657,14900.0
2005-12-02 15:10:00,43.07,43.21,43.07,43.21,15700.0,29.1657,29.2605,29.1657,29.2605,15700.0
2005-12-02 15:20:00,43.21,43.28,43.16,43.18,20500.0,29.2605,29.3079,29.2267,29.2402,20500.0
2005-12-02 15:30:00,43.14,43.24,43.13,43.24,17900.0,29.2131,29.2808,29.2064,29.2808,17900.0
2005-12-02 15:40:00,43.25,43.36,43.24,43.32,19700.0,29.2876,29.3621,29.2808,29.335,19700.0
2005-12-02 15:50:00,43.3,43.3,43.18,43.2,34900.0,29.3215,29.3215,29.2402,29.2538,34900.0
2005-12-05 09:30:00,43.22,43.62,43.21,43.31,43200.0,29.2673,29.5382,29.2605,29.3283,43200.0
2005-12-05 09:40:00,43.31,43.4,43.26,43.33,26000.0,29.3283,29.3892,29.2944,29.3418,26000.0
2005-12-05 09:50:00,43.33,43.33,43.26,43.26,15600.0,29.3418,29.3418,29.2944,29.2944,15600.0
2005-12-05 10:00:00,43.27,43.27,43.08,43.08,25700.0,29.3012,29.3012,29.1725,29.1725,25700.0
2005-12-05 10:10:00,43.07,43.08,42.97,42.97,63700.0,29.1657,29.1725,29.098,29.098,63700.0
2005-12-05 10:20:00,42.97,43.0,42.95,42.95,44400.0,29.098,29.1183,29.0845,29.0845,44400.0
2005-12-05 10:30:00,42.95,42.96,42.91,42.94,33000.0,29.0845,29.0912,29.0574,29.0777,33000.0
2005-12-05 10:40:00,42.94,43.25,42.94,43.25,21900.0,29.0777,29.2876,29.0777,29.2876,21900.0
2005-12-05 10:50:00,43.24,43.42,43.24,43.26,31900.0,29.2808,29.4027,29.2808,29.2944,31900.0
2005-12-05 11:00:00,43.26,43.38,43.26,43.38,18400.0,29.2944,29.3757,29.2944,29.3757,18400.0
2005-12-05 11:10:00,43.39,43.4,43.22,43.28,22200.0,29.3824,29.3892,29.2673,29.3079,22200.0
2005-12-05 11:20:00,43.28,43.34,43.25,43.34,12000.0,29.3079,29.3486,29.2876,29.3486,12000.0
2005-12-05 11:30:00,43.34,43.34,43.25,43.28,10100.0,29.3486,29.3486,29.2876,29.3079,10100.0
2005-12-05 11:40:00,43.28,43.28,43.18,43.18,9900.0,29.3079,29.3079,29.2402,29.2402,9900.0
2005-12-05 11:50:00,43.19,43.2,43.18,43.19,5200.0,29.247,29.2538,29.2402,29.247,5200.0
2005-12-05 12:00:00,43.19,43.27,43.19,43.27,9900.0,29.247,29.3012,29.247,29.3012,9900.0
2005-12-05 12:10:00,43.26,43.29,43.25,43.28,10900.0,29.2944,29.3147,29.2876,29.3079,10900.0
2005-12-05 12:20:00,43.28,43.3,43.27,43.28,8900.0,29.3079,29.3215,29.3012,29.3079,8900.0
2005-12-05 12:30:00,43.28,43.36,43.27,43.35,12100.0,29.3079,29.3621,29.3012,29.3553,12100.0
2005-12-05 12:40:00,43.34,43.4,43.3,43.36,10800.0,29.3486,29.3892,29.3215,29.3621,10800.0
2005-12-05 12:50:00,43.36,43.36,43.29,43.35,9300.0,29.3621,29.3621,29.3147,29.3553,9300.0
2005-12-05 13:00:00,43.34,43.35,43.3,43.3,10600.0,29.3486,29.3553,29.3215,29.3215,10600.0
2005-12-05 13:10:00,43.3,43.31,43.19,43.27,14100.0,29.3215,29.3283,29.247,29.3012,14100.0
2005-12-05 13:20:00,43.28,43.31,43.22,43.31,10100.0,29.3079,29.3283,29.2673,29.3283,10100.0
2005-12-05 13:30:00,43.32,43.32,43.25,43.29,9500.0,29.335,29.335,29.2876,29.3147,9500.0
2005-12-05 13:40:00,43.3,43.34,43.29,43.31,6600.0,29.3215,29.3486,29.3147,29.3283,6600.0
2005-12-05 13:50:00,43.32,43.32,43.21,43.22,11000.0,29.335,29.335,29.2605,29.2673,11000.0
2005-12-05 14:00:00,43.2,43.2,43.14,43.14,9200.0,29.2538,29.2538,29.2131,29.2131,9200.0
2005-12-05 14:10:00,43.16,43.2,43.09,43.09,41000.0,29.2267,29.2538,29.1793,29.1793,41000.0
2005-12-05 14:20:00,43.09,43.2,43.09,43.19,23600.0,29.1793,29.2538,29.1793,29.247,23600.0
2005-12-05 14:30:00,43.19,43.23,43.18,43.21,21200.0,29.247,29.2741,29.2402,29.2605,21200.0
2005-12-05 14:40:00,43.22,43.27,43.19,43.24,11600.0,29.2673,29.3012,29.247,29.2808,11600.0
2005-12-05 14:50:00,43.23,43.26,43.21,43.24,13300.0,29.2741,29.2944,29.2605,29.2808,13300.0
2005-12-05 15:00:00,43.21,43.28,43.21,43.23,13600.0,29.2605,29.3079,29.2605,29.2741,13600.0
2005-12-05 15:10:00,43.25,43.29,43.21,43.27,17900.0,29.2876,29.3147,29.2605,29.3012,17900.0
2005-12-05 15:20:00,43.28,43.36,43.26,43.36,23500.0,29.3079,29.3621,29.2944,29.3621,23500.0
2005-12-05 15:30:00,43.36,43.7,43.36,43.7,84000.0,29.3621,29.5923,29.3621,29.5923,84000.0
2005-12-05 15:40:00,43.7,43.7,43.53,43.59,90800.0,29.5923,29.5923,29.4772,29.5179,90800.0
2005-12-05 15:50:00,43.59,43.67,43.54,43.54,116500.0,29.5179,29.572,29.484,29.484,116500.0
2005-12-06 09:30:00,43.7,43.84,43.7,43.73,43600.0,29.5923,29.6872,29.5923,29.6127,43600.0
2005-12-06 09:40:00,43.71,43.71,43.59,43.62,18500.0,29.5991,29.5991,29.5179,29.5382,18500.0
2005-12-06 09:50:00,43.61,43.65,43.6,43.65,18600.0,29.5314,29.5585,29.5246,29.5585,18600.0
2005-12-06 10:00:00,43.66,43.74,43.65,43.65,36700.0,29.5653,29.6194,29.5585,29.5585,36700.0
2005-12-06 10:10:00,43.63,43.63,43.58,43.58,47900.0,29.5449,29.5449,29.5111,29.5111,47900.0
2005-12-06 10:20:00,43.59,43.61,43.58,43.6,49300.0,29.5179,29.5314,29.5111,29.5246,49300.0
2005-12-06 10:30:00,43.6,43.65,43.6,43.65,35600.0,29.5246,29.5585,29.5246,29.5585,35600.0
2005-12-06 10:40:00,43.65,43.66,43.59,43.6,25600.0,29.5585,29.5653,29.5179,29.5246,25600.0
2005-12-06 10:50:00,43.59,43.6,43.58,43.6,16400.0,29.5179,29.5246,29.5111,29.5246,16400.0
2005-12-06 11:00:00,43.6,43.63,43.56,43.56,29400.0,29.5246,29.5449,29.4975,29.4975,29400.0
2005-12-06 11:10:00,43.56,43.57,43.55,43.57,29400.0,29.4975,29.5043,29.4908,29.5043,29400.0
2005-12-06 11:20:00,43.57,43.6,43.56,43.59,15000.0,29.5043,29.5246,29.4975,29.5179,15000.0
2005-12-06 11:30:00,43.59,43.65,43.58,43.6,71000.0,29.5179,29.5585,29.5111,29.5246,71000.0
2005-12-06 11:40:00,43.59,43.6,43.55,43.55,29500.0,29.5179,29.5246,29.4908,29.4908,29500.0
2005-12-06 11:50:00,43.55,43.57,43.5,43.5,44600.0,29.4908,29.5043,29.4569,29.4569,44600.0
2005-12-06 12:00:00,43.5,43.5,43.48,43.5,33800.0,29.4569,29.4569,29.4434,29.4569,33800.0
2005-12-06 12:10:00,43.5,43.62,43.5,43.59,89400.0,29.4569,29.5382,29.4569,29.5179,89400.0
2005-12-06 12:20:00,43.6,43.63,43.56,43.61,16800.0,29.5246,29.5449,29.4975,29.5314,16800.0
2005-12-06 12:30:00,43.61,43.62,43.6,43.61,5300.0,29.5314,29.5382,29.5246,29.5314,5300.0
2005-12-06 12:40:00,43.62,43.64,43.6,43.61,6600.0,29.5382,29.5517,29.5246,29.5314,6600.0
2005-12-06 12:50:00,43.62,43.65,43.57,43.58,8200.0,29.5382,29.5585,29.5043,29.5111,8200.0
2005-12-06 13:00:00,43.57,43.6,43.57,43.57,8100.0,29.5043,29.5246,29.5043,29.5043,8100.0
2005-12-06 13:10:00,43.57,43.6,43.56,43.57,7000.0,29.5043,29.5246,29.4975,29.5043,7000.0
2005-12-06 13:20:00,43.57,43.6,43.55,43.59,7500.0,29.5043,29.5246,29.4908,29.5179,7500.0
2005-12-06 13:30:00,43.6,43.6,43.57,43.58,13900.0,29.5246,29.5246,29.5043,29.5111,13900.0
2005-12-06 13:40:00,43.58,43.58,43.49,43.5,31600.0,29.5111,29.5111,29.4501,29.4569,31600.0
2005-12-06 13:50:00,43.5,43.5,43.48,43.49,16200.0,29.4569,29.4569,29.4434,29.4501,16200.0
2005-12-06 14:00:00,43.5,43.53,43.48,43.53,72800.0,29.4569,29.4772,29.4434,29.4772,72800.0
2005-12-06 14:10:00,43.53,43.62,43.53,43.62,14900.0,29.4772,29.5382,29.4772,29.5382,14900.0
2005-12-06 14:20:00,43.61,43.65,43.6,43.65,6000.0,29.5314,29.5585,29.5246,29.5585,6000.0
2005-12-06 14:30:00,43.65,43.76,43.65,43.74,27000.0,29.5585,29.633,29.5585,29.6194,27000.0
2005-12-06 14:40:00,43.74,43.75,43.68,43.69,12100.0,29.6194,29.6262,29.5788,29.5856,12100.0
2005-12-06 14:50:00,43.7,43.75,43.69,43.75,38500.0,29.5923,29.6262,29.5856,29.6262,38500.0
2005-12-06 15:00:00,43.74,43.75,43.65,43.67,27700.0,29.6194,29.6262,29.5585,29.572,27700.0
2005-12-06 15:10:00,43.66,43.66,43.53,43.53,37900.0,29.5653,29.5653,29.4772,29.4772,37900.0
2005-12-06 15:20:00,43.53,43.58,43.53,43.54,32000.0,29.4772,29.5111,29.4772,29.484,32000.0
2005-12-06 15:30:00,43.54,43.54,43.49,43.51,23000.0,29.484,29.484,29.4501,29.4637,23000.0
2005-12-06 15:40:00,43.51,43.61,43.5,43.61,20300.0,29.4637,29.5314,29.4569,29.5314,20300.0
2005-12-06 15:50:00,43.6,43.62,43.58,43.6,60300.0,29.5246,29.5382,29.5111,29.5246,60300.0
2005-12-07 09:30:00,43.59,44.15,43.55,44.1,85200.0,29.5179,29.8971,29.4908,29.8632,85200.0
2005-12-07 09:40:00,44.09,44.18,43.92,43.99,47500.0,29.8564,29.9174,29.7413,29.7887,47500.0
2005-12-07 09:50:00,43.99,44.78,43.99,44.73,78900.0,29.7887,30.3237,29.7887,30.2898,78900.0
2005-12-07 10:00:00,44.74,44.74,44.42,44.49,79900.0,30.2966,30.2966,30.0799,30.1273,79900.0
2005-12-07 10:10:00,44.5,44.73,44.48,44.69,65000.0,30.1341,30.2898,30.1205,30.2627,65000.0
2005-12-07 10:20:00,44.69,44.69,44.32,44.32,46600.0,30.2627,30.2627,30.0122,30.0122,46600.0
2005-12-07 10:30:00,44.35,44.5,44.3,44.36,33400.0,30.0325,30.1341,29.9986,30.0393,33400.0
2005-12-07 10:40:00,44.37,44.43,44.28,44.3,36400.0,30.0461,30.0867,29.9851,29.9986,36400.0
2005-12-07 10:50:00,44.3,44.3,44.25,44.28,36500.0,29.9986,29.9986,29.9648,29.9851,36500.0
2005-12-07 11:00:00,44.25,44.34,44.25,44.33,43700.0,29.9648,30.0257,29.9648,30.019,43700.0
2005-12-07 11:10:00,44.33,44.53,44.32,44.53,47800.0,30.019,30.1544,30.0122,30.1544,47800.0
2005-12-07 11:20:00,44.53,44.62,44.49,44.58,49700.0,30.1544,30.2153,30.1273,30.1883,49700.0
2005-12-07 11:30:00,44.58,44.66,44.55,44.59,118300.0,30.1883,30.2424,30.1679,30.195,118300.0
2005-12-07 11:40:00,44.59,44.6,44.56,44.56,101400.0,30.195,30.2018,30.1747,30.1747,101400.0
2005-12-07 11:50:00,44.55,44.55,44.45,44.49,58000.0,30.1679,30.1679,30.1002,30.1273,58000.0
2005-12-07 12:00:00,44.5,44.58,44.49,44.51,31300.0,30.1341,30.1883,30.1273,30.1409,31300.0
2005-12-07 12:10:00,44.51,44.54,44.39,44.4,77600.0,30.1409,30.1612,30.0596,30.0664,77600.0
2005-12-07 12:20:00,44.4,44.4,44.25,44.36,24700.0,30.0664,30.0664,29.9648,30.0393,24700.0
2005-12-07 12:30:00,44.37,44.39,44.34,44.35,7800.0,30.0461,30.0596,30.0257,30.0325,7800.0
2005-12-07 12:40:00,44.34,44.35,44.33,44.34,8800.0,30.0257,30.0325,30.019,30.0257,8800.0
2005-12-07 12:50:00,44.33,44.34,44.24,44.25,46300.0,30.019,30.0257,29.958,29.9648,46300.0
2005-12-07 13:00:00,44.25,44.3,44.2,44.21,14000.0,29.9648,29.9986,29.9309,29.9377,14000.0
2005-12-07 13:10:00,44.2,44.22,44.17,44.17,22700.0,29.9309,29.9445,29.9106,29.9106,22700.0
2005-12-07 13:20:00,44.2,44.23,44.16,44.18,208500.0,29.9309,29.9512,29.9038,29.9174,208500.0
2005-12-07 13:30:00,44.18,44.2,44.11,44.18,36800.0,29.9174,29.9309,29.87,29.9174,36800.0
2005-12-07 13:40:00,44.18,44.2,44.15,44.2,13500.0,29.9174,29.9309,29.8971,29.9309,13500.0
2005-12-07 13:50:00,44.19,44.2,43.89,44.0,53600.0,29.9242,29.9309,29.721,29.7955,53600.0
2005-12-07 14:00:00,44.04,44.05,43.92,43.92,22900.0,29.8226,29.8294,29.7413,29.7413,22900.0
2005-12-07 14:10:00,43.91,43.92,43.86,43.87,36800.0,29.7346,29.7413,29.7007,29.7075,36800.0
2005-12-07 14:20:00,43.87,43.87,43.79,43.8,15500.0,29.7075,29.7075,29.6533,29.6601,15500.0
2005-12-07 14:30:00,43.79,43.82,43.73,43.73,31700.0,29.6533,29.6736,29.6127,29.6127,31700.0
2005-12-07 14:40:00,43.73,43.74,43.68,43.68,25400.0,29.6127,29.6194,29.5788,29.5788,25400.0
2005-12-07 14:50:00,43.68,43.68,43.58,43.58,26100.0,29.5788,29.5788,29.5111,29.5111,26100.0
2005-12-07 15:00:00,43.6,43.6,43.37,43.4,35900.0,29.5246,29.5246,29.3689,29.3892,35900.0
2005-12-07 15:10:00,43.37,43.4,43.22,43.22,20400.0,29.3689,29.3892,29.2673,29.2673,20400.0
2005-12-07 15:20:00,43.23,43.51,43.22,43.46,75700.0,29.2741,29.4637,29.2673,29.4298,75700.0
2005-12-07 15:30:00,43.45,43.52,43.36,43.37,18300.0,29.4231,29.4705,29.3621,29.3689,18300.0
2005-12-07 15:40:00,43.37,43.43,43.32,43.32,32300.0,29.3689,29.4095,29.335,29.335,32300.0
2005-12-07 15:50:00,43.32,43.48,43.25,43.39,42600.0,29.335,29.4434,29.2876,29.3824,42600.0
2005-12-08 09:30:00,43.65,43.65,43.37,43.37,33600.0,29.5585,29.5585,29.3689,29.3689,33600.0
2005-12-08 09:40:00,43.35,43.57,43.31,43.52,43800.0,29.3553,29.5043,29.3283,29.4705,43800.0
2005-12-08 09:50:00,43.54,43.57,43.39,43.43,27900.0,29.484,29.5043,29.3824,29.4095,27900.0
2005-12-08 10:00:00,43.44,43.65,43.44,43.62,30800.0,29.4163,29.5585,29.4163,29.5382,30800.0
2005-12-08 10:10:00,43.62,43.77,43.62,43.69,26200.0,29.5382,29.6397,29.5382,29.5856,26200.0
2005-12-08 10:20:00,43.69,43.71,43.55,43.57,33600.0,29.5856,29.5991,29.4908,29.5043,33600.0
2005-12-08 10:30:00,43.58,43.58,43.45,43.52,26200.0,29.5111,29.5111,29.4231,29.4705,26200.0
2005-12-08 10:40:00,43.49,43.65,43.49,43.65,19700.0,29.4501,29.5585,29.4501,29.5585,19700.0
2005-12-08 10:50:00,43.63,43.74,43.59,43.74,20100.0,29.5449,29.6194,29.5179,29.6194,20100.0
2005-12-08 11:00:00,43.74,43.85,43.68,43.7,30500.0,29.6194,29.6939,29.5788,29.5923,30500.0
2005-12-08 11:10:00,43.7,43.71,43.64,43.69,18000.0,29.5923,29.5991,29.5517,29.5856,18000.0
2005-12-08 11:20:00,43.69,43.69,43.6,43.62,31300.0,29.5856,29.5856,29.5246,29.5382,31300.0
2005-12-08 11:30:00,43.64,43.87,43.63,43.85,22700.0,29.5517,29.7075,29.5449,29.6939,22700.0
2005-12-08 11:40:00,43.9,44.05,43.88,43.95,100700.0,29.7278,29.8294,29.7142,29.7616,100700.0
2005-12-08 11:50:00,43.93,43.96,43.87,43.9,51300.0,29.7481,29.7684,29.7075,29.7278,51300.0
2005-12-08 12:00:00,43.89,43.96,43.85,43.86,39700.0,29.721,29.7684,29.6939,29.7007,39700.0
2005-12-08 12:10:00,43.91,43.96,43.91,43.93,19100.0,29.7346,29.7684,29.7346,29.7481,19100.0
2005-12-08 12:20:00,43.94,43.98,43.92,43.94,10400.0,29.7549,29.782,29.7413,29.7549,10400.0
2005-12-08 12:30:00,43.95,43.95,43.87,43.89,11500.0,29.7616,29.7616,29.7075,29.721,11500.0
2005-12-08 12:40:00,43.9,43.92,43.84,43.87,17600.0,29.7278,29.7413,29.6872,29.7075,17600.0
2005-12-08 12:50:00,43.85,43.85,43.76,43.76,15800.0,29.6939,29.6939,29.633,29.633,15800.0
2005-12-08 13:00:00,43.78,43.79,43.72,43.72,18000.0,29.6465,29.6533,29.6059,29.6059,18000.0
2005-12-08 13:10:00,43.71,43.76,43.69,43.71,18300.0,29.5991,29.633,29.5856,29.5991,18300.0
2005-12-08 13:20:00,43.74,43.85,43.73,43.8,15300.0,29.6194,29.6939,29.6127,29.6601,15300.0
2005-12-08 13:30:00,43.8,43.84,43.79,43.81,11700.0,29.6601,29.6872,29.6533,29.6668,11700.0
2005-12-08 13:40:00,43.8,43.82,43.79,43.8,16900.0,29.6601,29.6736,29.6533,29.6601,16900.0
2005-12-08 13:50:00,43.8,43.85,43.79,43.81,10100.0,29.6601,29.6939,29.6533,29.6668,10100.0
2005-12-08 14:00:00,43.81,43.85,43.79,43.79,19400.0,29.6668,29.6939,29.6533,29.6533,19400.0
2005-12-08 14:10:00,43.79,43.8,43.74,43.75,26700.0,29.6533,29.6601,29.6194,29.6262,26700.0
2005-12-08 14:20:00,43.74,43.78,43.62,43.64,36600.0,29.6194,29.6465,29.5382,29.5517,36600.0
2005-12-08 14:30:00,43.64,43.66,43.52,43.56,35700.0,29.5517,29.5653,29.4705,29.4975,35700.0
2005-12-08 14:40:00,43.57,43.58,43.53,43.56,27800.0,29.5043,29.5111,29.4772,29.4975,27800.0
2005-12-08 14:50:00,43.56,43.6,43.51,43.6,22800.0,29.4975,29.5246,29.4637,29.5246,22800.0
2005-12-08 15:00:00,43.59,43.71,43.59,43.69,30100.0,29.5179,29.5991,29.5179,29.5856,30100.0
2005-12-08 15:10:00,43.68,43.68,43.62,43.63,19500.0,29.5788,29.5788,29.5382,29.5449,19500.0
2005-12-08 15:20:00,43.63,43.7,43.61,43.68,46500.0,29.5449,29.5923,29.5314,29.5788,46500.0
2005-12-08 15:30:00,43.69,43.78,43.67,43.69,56600.0,29.5856,29.6465,29.572,29.5856,56600.0
2005-12-08 15:40:00,43.69,43.72,43.62,43.64,52100.0,29.5856,29.6059,29.5382,29.5517,52100.0
2005-12-08 15:50:00,43.64,43.67,43.6,43.65,108400.0,29.5517,29.572,29.5246,29.5585,108400.0
2005-12-09 09:30:00,43.64,43.69,43.56,43.58,26000.0,29.5517,29.5856,29.4975,29.5111,26000.0
2005-12-09 09:40:00,43.7,43.7,43.56,43.64,6900.0,29.5923,29.5923,29.4975,29.5517,6900.0
2005-12-09 09:50:00,43.61,43.66,43.61,43.61,10500.0,29.5314,29.5653,29.5314,29.5314,10500.0
2005-12-09 10:00:00,43.64,43.65,43.58,43.63,6100.0,29.5517,29.5585,29.5111,29.5449,6100.0
2005-12-09 10:10:00,43.63,43.65,43.61,43.62,5200.0,29.5449,29.5585,29.5314,29.5382,5200.0
2005-12-09 10:20:00,43.62,43.62,43.4,43.4,9700.0,29.5382,29.5382,29.3892,29.3892,9700.0
2005-12-09 10:30:00,43.4,43.46,43.36,43.44,9100.0,29.3892,29.4298,29.3621,29.4163,9100.0
2005-12-09 10:40:00,43.38,43.45,43.38,43.45,7600.0,29.3757,29.4231,29.3757,29.4231,7600.0
2005-12-09 10:50:00,43.44,43.54,43.44,43.52,4000.0,29.4163,29.484,29.4163,29.4705,4000.0
2005-12-09 11:00:00,43.52,43.56,43.5,43.56,15200.0,29.4705,29.4975,29.4569,29.4975,15200.0
2005-12-09 11:10:00,43.51,43.64,43.51,43.62,17500.0,29.4637,29.5517,29.4637,29.5382,17500.0
2005-12-09 11:20:00,43.64,43.65,43.62,43.65,4300.0,29.5517,29.5585,29.5382,29.5585,4300.0
2005-12-09 11:30:00,43.65,43.65,43.6,43.65,6900.0,29.5585,29.5585,29.5246,29.5585,6900.0
2005-12-09 11:40:00,43.65,43.65,43.56,43.63,5500.0,29.5585,29.5585,29.4975,29.5449,5500.0
2005-12-09 11:50:00,43.62,43.62,43.55,43.57,4200.0,29.5382,29.5382,29.4908,29.5043,4200.0
2005-12-09 12:00:00,43.56,43.6,43.5,43.53,11900.0,29.4975,29.5246,29.4569,29.4772,11900.0
2005-12-09 12:10:00,43.55,43.63,43.52,43.63,4600.0,29.4908,29.5449,29.4705,29.5449,4600.0
2005-12-09 12:20:00,43.64,43.65,43.58,43.58,8800.0,29.5517,29.5585,29.5111,29.5111,8800.0
2005-12-09 12:30:00,43.62,43.68,43.62,43.65,3400.0,29.5382,29.5788,29.5382,29.5585,3400.0
2005-12-09 12:40:00,43.65,43.65,43.53,43.55,11400.0,29.5585,29.5585,29.4772,29.4908,11400.0
2005-12-09 12:50:00,43.55,43.74,43.54,43.74,8500.0,29.4908,29.6194,29.484,29.6194,8500.0
2005-12-09 13:00:00,43.74,43.8,43.73,43.79,6500.0,29.6194,29.6601,29.6127,29.6533,6500.0
2005-12-09 13:10:00,43.8,43.81,43.7,43.71,3700.0,29.6601,29.6668,29.5923,29.5991,3700.0
2005-12-09 13:20:00,43.72,43.81,43.72,43.79,6200.0,29.6059,29.6668,29.6059,29.6533,6200.0
2005-12-09 13:30:00,43.78,43.82,43.75,43.82,6300.0,29.6465,29.6736,29.6262,29.6736,6300.0
2005-12-09 13:40:00,43.8,43.98,43.8,43.97,24800.0,29.6601,29.782,29.6601,29.7752,24800.0
2005-12-09 13:50:00,43.98,43.99,43.97,43.97,40000.0,29.782,29.7887,29.7752,29.7752,40000.0
2005-12-09 14:00:00,43.98,44.02,43.9,43.93,10200.0,29.782,29.809,29.7278,29.7481,10200.0
2005-12-09 14:10:00,43.93,44.02,43.9,44.0,6700.0,29.7481,29.809,29.7278,29.7955,6700.0
2005-12-09 14:20:00,44.0,44.0,43.98,43.99,37000.0,29.7955,29.7955,29.782,29.7887,37000.0
2005-12-09 14:30:00,43.99,44.0,43.96,43.99,6100.0,29.7887,29.7955,29.7684,29.7887,6100.0
2005-12-09 14:40:00,43.98,44.0,43.95,43.99,5600.0,29.782,29.7955,29.7616,29.7887,5600.0
2005-12-09 14:50:00,43.98,44.0,43.97,43.98,13500.0,29.782,29.7955,29.7752,29.782,13500.0
2005-12-09 15:00:00,43.98,43.99,43.9,43.93,9000.0,29.782,29.7887,29.7278,29.7481,9000.0
2005-12-09 15:10:00,43.94,43.94,43.91,43.94,18400.0,29.7549,29.7549,29.7346,29.7549,18400.0
2005-12-09 15:20:00,43.94,43.96,43.93,43.96,29700.0,29.7549,29.7684,29.7481,29.7684,29700.0
2005-12-09 15:30:00,43.96,43.96,43.85,43.85,19200.0,29.7684,29.7684,29.6939,29.6939,19200.0
2005-12-09 15:40:00,43.85,43.9,43.85,43.9,18300.0,29.6939,29.7278,29.6939,29.7278,18300.0
2005-12-09 15:50:00,43.9,43.95,43.72,43.77,39900.0,29.7278,29.7616,29.6059,29.6397,39900.0
2005-12-12 09:30:00,43.75,43.76,43.43,43.55,82000.0,29.6262,29.633,29.4095,29.4908,82000.0
2005-12-12 09:40:00,43.5,43.55,43.43,43.55,7500.0,29.4569,29.4908,29.4095,29.4908,7500.0
2005-12-12 09:50:00,43.55,43.59,43.06,43.06,19800.0,29.4908,29.5179,29.159,29.159,19800.0
2005-12-12 10:00:00,43.0,43.41,42.96,43.23,72000.0,29.1183,29.396,29.0912,29.2741,72000.0
2005-12-12 10:10:00,43.21,43.43,43.18,43.41,41200.0,29.2605,29.4095,29.2402,29.396,41200.0
2005-12-12 10:20:00,43.41,43.45,43.39,43.44,47000.0,29.396,29.4231,29.3824,29.4163,47000.0
2005-12-12 10:30:00,43.44,43.45,43.12,43.16,29500.0,29.4163,29.4231,29.1996,29.2267,29500.0
2005-12-12 10:40:00,43.15,43.17,43.0,43.02,213800.0,29.2199,29.2334,29.1183,29.1319,213800.0
2005-12-12 10:50:00,43.01,43.12,43.0,43.11,31000.0,29.1251,29.1996,29.1183,29.1928,31000.0
2005-12-12 11:00:00,43.13,43.22,43.13,43.18,25200.0,29.2064,29.2673,29.2064,29.2402,25200.0
2005-12-12 11:10:00,43.18,43.24,43.11,43.22,127400.0,29.2402,29.2808,29.1928,29.2673,127400.0
2005-12-12 11:20:00,43.23,43.24,43.16,43.23,16100.0,29.2741,29.2808,29.2267,29.2741,16100.0
2005-12-12 11:30:00,43.21,43.24,43.18,43.24,22700.0,29.2605,29.2808,29.2402,29.2808,22700.0
2005-12-12 11:40:00,43.22,43.24,43.15,43.15,21900.0,29.2673,29.2808,29.2199,29.2199,21900.0
2005-12-12 11:50:00,43.16,43.19,43.12,43.12,9300.0,29.2267,29.247,29.1996,29.1996,9300.0
2005-12-12 12:00:00,43.12,43.16,43.06,43.07,19100.0,29.1996,29.2267,29.159,29.1657,19100.0
2005-12-12 12:10:00,43.07,43.16,43.04,43.1,31200.0,29.1657,29.2267,29.1454,29.186,31200.0
2005-12-12 12:20:00,43.13,43.14,43.05,43.07,18100.0,29.2064,29.2131,29.1522,29.1657,18100.0
2005-12-12 12:30:00,43.05,43.07,43.03,43.06,19400.0,29.1522,29.1657,29.1386,29.159,19400.0
2005-12-12 12:40:00,43.07,43.09,43.04,43.07,27900.0,29.1657,29.1793,29.1454,29.1657,27900.0
2005-12-12 12:50:00,43.08,43.12,43.08,43.12,12800.0,29.1725,29.1996,29.1725,29.1996,12800.0
2005-12-12 13:00:00,43.12,43.14,43.0,43.0,15900.0,29.1996,29.2131,29.1183,29.1183,15900.0
2005-12-12 13:10:00,43.01,43.08,43.01,43.07,25300.0,29.1251,29.1725,29.1251,29.1657,25300.0
2005-12-12 13:20:00,43.06,43.12,43.06,43.1,18700.0,29.159,29.1996,29.159,29.186,18700.0
2005-12-12 13:30:00,43.1,43.11,43.09,43.09,39300.0,29.186,29.1928,29.1793,29.1793,39300.0
2005-12-12 13:40:00,43.09,43.1,43.04,43.04,16700.0,29.1793,29.186,29.1454,29.1454,16700.0
2005-12-12 13:50:00,43.02,43.02,43.0,43.0,10100.0,29.1319,29.1319,29.1183,29.1183,10100.0
2005-12-12 14:00:00,43.01,43.01,42.97,42.98,27400.0,29.1251,29.1251,29.098,29.1048,27400.0
2005-12-12 14:10:00,42.98,42.98,42.92,42.93,14300.0,29.1048,29.1048,29.0642,29.0709,14300.0
2005-12-12 14:20:00,42.93,42.94,42.89,42.9,16400.0,29.0709,29.0777,29.0438,29.0506,16400.0
2005-12-12 14:30:00,42.9,42.93,42.88,42.9,25200.0,29.0506,29.0709,29.0371,29.0506,25200.0
2005-12-12 14:40:00,42.9,43.02,42.88,43.02,33100.0,29.0506,29.1319,29.0371,29.1319,33100.0
2005-12-12 14:50:00,42.99,43.01,42.95,43.0,33900.0,29.1116,29.1251,29.0845,29.1183,33900.0
2005-12-12 15:00:00,43.0,43.01,42.97,42.98,31100.0,29.1183,29.1251,29.098,29.1048,31100.0
2005-12-12 15:10:00,42.98,43.14,42.97,43.1,19500.0,29.1048,29.2131,29.098,29.186,19500.0
2005-12-12 15:20:00,43.09,43.1,42.99,43.05,54200.0,29.1793,29.186,29.1116,29.1522,54200.0
2005-12-12 15:30:00,43.04,43.1,43.02,43.07,28400.0,29.1454,29.186,29.1319,29.1657,28400.0
2005-12-12 15:40:00,43.07,43.18,43.06,43.1,64900.0,29.1657,29.2402,29.159,29.186,64900.0
2005-12-12 15:50:00,43.06,43.13,43.0,43.12,112900.0,29.159,29.2064,29.1183,29.1996,112900.0
2005-12-13 09:30:00,42.9,43.1,42.8,42.8,48400.0,29.0506,29.186,28.9829,28.9829,48400.0
2005-12-13 09:40:00,42.8,42.85,42.51,42.71,26400.0,28.9829,29.0168,28.7865,28.9219,26400.0
2005-12-13 09:50:00,42.71,42.75,42.52,42.65,52300.0,28.9219,28.949,28.7933,28.8813,52300.0
2005-12-13 10:00:00,42.66,43.1,42.65,43.06,116500.0,28.8881,29.186,28.8813,29.159,116500.0
2005-12-13 10:10:00,43.06,43.06,42.89,42.91,21500.0,29.159,29.159,29.0438,29.0574,21500.0
2005-12-13 10:20:00,42.91,43.05,42.87,42.99,78800.0,29.0574,29.1522,29.0303,29.1116,78800.0
2005-12-13 10:30:00,43.0,43.0,42.97,43.0,20500.0,29.1183,29.1183,29.098,29.1183,20500.0
2005-12-13 10:40:00,43.0,43.0,42.89,42.9,12300.0,29.1183,29.1183,29.0438,29.0506,12300.0
2005-12-13 10:50:00,42.9,42.96,42.84,42.96,17400.0,29.0506,29.0912,29.01,29.0912,17400.0
2005-12-13 11:00:00,42.96,43.0,42.88,42.88,16600.0,29.0912,29.1183,29.0371,29.0371,16600.0
2005-12-13 11:10:00,42.88,42.88,42.86,42.87,12300.0,29.0371,29.0371,29.0235,29.0303,12300.0
2005-12-13 11:20:00,42.86,42.92,42.84,42.88,16100.0,29.0235,29.0642,29.01,29.0371,16100.0
2005-12-13 11:30:00,42.87,42.88,42.85,42.87,11000.0,29.0303,29.0371,29.0168,29.0303,11000.0
2005-12-13 11:40:00,42.87,42.91,42.87,42.91,11000.0,29.0303,29.0574,29.0303,29.0574,11000.0
2005-12-13 11:50:00,42.92,42.99,42.92,42.95,27200.0,29.0642,29.1116,29.0642,29.0845,27200.0
2005-12-13 12:00:00,42.94,42.96,42.9,42.96,21800.0,29.0777,29.0912,29.0506,29.0912,21800.0
2005-12-13 12:10:00,42.94,43.06,42.93,43.04,28200.0,29.0777,29.159,29.0709,29.1454,28200.0
2005-12-13 12:20:00,43.03,43.07,42.99,43.0,48400.0,29.1386,29.1657,29.1116,29.1183,48400.0
2005-12-13 12:30:00,43.0,43.0,42.66,42.66,44900.0,29.1183,29.1183,28.8881,28.8881,44900.0
2005-12-13 12:40:00,42.66,42.81,42.65,42.79,13800.0,28.8881,28.9897,28.8813,28.9761,13800.0
2005-12-13 12:50:00,42.78,42.87,42.78,42.87,11000.0,28.9693,29.0303,28.9693,29.0303,11000.0
2005-12-13 13:00:00,42.88,42.9,42.79,42.86,32800.0,29.0371,29.0506,28.9761,29.0235,32800.0
2005-12-13 13:10:00,42.86,42.9,42.83,42.83,31200.0,29.0235,29.0506,29.0032,29.0032,31200.0
2005-12-13 13:20:00,42.82,42.87,42.8,42.87,10300.0,28.9964,29.0303,28.9829,29.0303,10300.0
2005-12-13 13:30:00,42.89,42.97,42.8,42.85,25900.0,29.0438,29.098,28.9829,29.0168,25900.0
2005-12-13 13:40:00,42.85,42.9,42.84,42.9,12200.0,29.0168,29.0506,29.01,29.0506,12200.0
2005-12-13 13:50:00,42.9,42.94,42.89,42.91,21500.0,29.0506,29.0777,29.0438,29.0574,21500.0
2005-12-13 14:00:00,42.91,42.92,42.85,42.9,13200.0,29.0574,29.0642,29.0168,29.0506,13200.0
2005-12-13 14:10:00,42.89,43.0,42.88,42.9,43200.0,29.0438,29.1183,29.0371,29.0506,43200.0
2005-12-13 14:20:00,42.97,43.05,42.86,42.89,65600.0,29.098,29.1522,29.0235,29.0438,65600.0
2005-12-13 14:30:00,42.9,43.03,42.9,42.93,22700.0,29.0506,29.1386,29.0506,29.0709,22700.0
2005-12-13 14:40:00,42.94,43.03,42.94,43.01,66800.0,29.0777,29.1386,29.0777,29.1251,66800.0
2005-12-13 14:50:00,43.02,43.37,43.01,43.37,32700.0,29.1319,29.3689,29.1251,29.3689,32700.0
2005-12-13 15:00:00,43.33,43.37,42.99,43.05,24900.0,29.3418,29.3689,29.1116,29.1522,24900.0
2005-12-13 15:10:00,43.04,43.04,42.94,42.95,63400.0,29.1454,29.1454,29.0777,29.0845,63400.0
2005-12-13 15:20:00,42.95,42.99,42.88,42.94,31800.0,29.0845,29.1116,29.0371,29.0777,31800.0
2005-12-13 15:30:00,42.9,42.92,42.84,42.85,13100.0,29.0506,29.0642,29.01,29.0168,13100.0
2005-12-13 15:40:00,42.85,42.95,42.51,42.91,29700.0,29.0168,29.0845,28.7865,29.0574,29700.0
2005-12-13 15:50:00,42.9,42.91,42.62,42.84,42100.0,29.0506,29.0574,28.861,29.01,42100.0
2005-12-14 09:30:00,42.83,42.83,42.75,42.76,26500.0,29.0032,29.0032,28.949,28.9558,26500.0
2005-12-14 09:40:00,42.77,43.0,42.77,42.97,16700.0,28.9626,29.1183,28.9626,29.098,16700.0
2005-12-14 09:50:00,42.96,43.03,42.95,42.98,34300.0,29.0912,29.1386,29.0845,29.1048,34300.0
2005-12-14 10:00:00,42.97,42.98,42.92,42.95,35700.0,29.098,29.1048,29.0642,29.0845,35700.0
2005-12-14 10:10:00,42.95,42.96,42.87,42.87,18600.0,29.0845,29.0912,29.0303,29.0303,18600.0
2005-12-14 10:20:00,42.89,42.9,42.69,42.75,26500.0,29.0438,29.0506,28.9084,28.949,26500.0
2005-12-14 10:30:00,42.74,43.0,42.74,42.93,21200.0,28.9423,29.1183,28.9423,29.0709,21200.0
2005-12-14 10:40:00,42.94,42.94,42.57,42.57,19000.0,29.0777,29.0777,28.8271,28.8271,19000.0
2005-12-14 10:50:00,42.59,42.59,42.3,42.3,28100.0,28.8407,28.8407,28.6443,28.6443,28100.0
2005-12-14 11:00:00,42.27,42.27,42.05,42.2,72300.0,28.624,28.624,28.475,28.5766,72300.0
2005-12-14 11:10:00,42.18,42.3,42.16,42.18,28700.0,28.563,28.6443,28.5495,28.563,28700.0
2005-12-14 11:20:00,42.18,42.18,42.01,42.02,36400.0,28.563,28.563,28.4479,28.4547,36400.0
2005-12-14 11:30:00,42.05,42.05,41.83,41.98,41600.0,28.475,28.475,28.326,28.4276,41600.0
2005-12-14 11:40:00,41.98,42.02,41.96,41.99,15800.0,28.4276,28.4547,28.4141,28.4344,15800.0
2005-12-14 11:50:00,41.97,41.98,41.94,41.96,29500.0,28.4208,28.4276,28.4005,28.4141,29500.0
2005-12-14 12:00:00,41.97,41.97,41.89,41.89,13300.0,28.4208,28.4208,28.3667,28.3667,13300.0
2005-12-14 12:10:00,41.88,41.89,41.7,41.8,31100.0,28.3599,28.3667,28.238,28.3057,31100.0
2005-12-14 12:20:00,41.8,41.8,41.75,41.77,26700.0,28.3057,28.3057,28.2719,28.2854,26700.0
2005-12-14 12:30:00,41.76,41.86,41.75,41.86,69300.0,28.2786,28.3464,28.2719,28.3464,69300.0
2005-12-14 12:40:00,41.85,41.92,41.8,41.92,41500.0,28.3396,28.387,28.3057,28.387,41500.0
2005-12-14 12:50:00,41.93,41.93,41.91,41.91,10600.0,28.3938,28.3938,28.3802,28.3802,10600.0
2005-12-14 13:00:00,41.9,41.9,41.79,41.79,15600.0,28.3734,28.3734,28.299,28.299,15600.0
2005-12-14 13:10:00,41.79,41.8,41.72,41.75,14600.0,28.299,28.3057,28.2515,28.2719,14600.0
2005-12-14 13:20:00,41.75,41.8,41.75,41.78,37800.0,28.2719,28.3057,28.2719,28.2922,37800.0
2005-12-14 13:30:00,41.78,41.8,41.76,41.77,27500.0,28.2922,28.3057,28.2786,28.2854,27500.0
2005-12-14 13:40:00,41.77,41.83,41.76,41.81,43300.0,28.2854,28.326,28.2786,28.3125,43300.0
2005-12-14 13:50:00,41.8,41.9,41.8,41.88,51400.0,28.3057,28.3734,28.3057,28.3599,51400.0
2005-12-14 14:00:00,41.87,41.9,41.8,41.82,42500.0,28.3531,28.3734,28.3057,28.3193,42500.0
2005-12-14 14:10:00,41.83,41.87,41.81,41.87,18900.0,28.326,28.3531,28.3125,28.3531,18900.0
2005-12-14 14:20:00,41.88,41.93,41.86,41.93,61300.0,28.3599,28.3938,28.3464,28.3938,61300.0
2005-12-14 14:30:00,41.93,41.97,41.73,41.73,118900.0,28.3938,28.4208,28.2583,28.2583,118900.0
2005-12-14 14:40:00,41.73,41.87,41.71,41.83,73700.0,28.2583,28.3531,28.2448,28.326,73700.0
2005-12-14 14:50:00,41.84,41.88,41.81,41.81,43300.0,28.3328,28.3599,28.3125,28.3125,43300.0
2005-12-14 15:00:00,41.79,41.8,41.72,41.8,33600.0,28.299,28.3057,28.2515,28.3057,33600.0
2005-12-14 15:10:00,41.81,41.9,41.81,41.86,40500.0,28.3125,28.3734,28.3125,28.3464,40500.0
2005-12-14 15:20:00,41.86,41.86,41.81,41.83,108300.0,28.3464,28.3464,28.3125,28.326,108300.0
2005-12-14 15:30:00,41.83,41.84,41.75,41.82,78800.0,28.326,28.3328,28.2719,28.3193,78800.0
2005-12-14 15:40:00,41.81,41.84,41.58,41.6,67300.0,28.3125,28.3328,28.1567,28.1703,67300.0
2005-12-14 15:50:00,41.6,41.65,41.52,41.59,98300.0,28.1703,28.2041,28.1161,28.1635,98300.0
2005-12-15 09:30:00,41.43,41.52,41.4,41.51,63000.0,28.0552,28.1161,28.0349,28.1093,63000.0
2005-12-15 09:40:00,41.47,41.52,41.47,41.5,45000.0,28.0823,28.1161,28.0823,28.1026,45000.0
2005-12-15 09:50:00,41.5,41.55,41.49,41.52,30300.0,28.1026,28.1364,28.0958,28.1161,30300.0
2005-12-15 10:00:00,41.52,41.53,41.45,41.49,33900.0,28.1161,28.1229,28.0687,28.0958,33900.0
2005-12-15 10:10:00,41.5,41.52,41.48,41.51,33200.0,28.1026,28.1161,28.089,28.1093,33200.0
2005-12-15 10:20:00,41.5,41.5,41.4,41.4,56000.0,28.1026,28.1026,28.0349,28.0349,56000.0
2005-12-15 10:30:00,41.4,41.41,41.09,41.09,31700.0,28.0349,28.0416,27.8249,27.8249,31700.0
2005-12-15 10:40:00,41.09,41.24,41.09,41.18,41400.0,27.8249,27.9265,27.8249,27.8859,41400.0
2005-12-15 10:50:00,41.21,41.38,41.21,41.37,44900.0,27.9062,28.0213,27.9062,28.0145,44900.0
2005-12-15 11:00:00,41.37,41.54,41.35,41.54,25700.0,28.0145,28.1297,28.001,28.1297,25700.0
2005-12-15 11:10:00,41.54,41.9,41.54,41.9,42100.0,28.1297,28.3734,28.1297,28.3734,42100.0
2005-12-15 11:20:00,41.89,41.89,41.61,41.61,19000.0,28.3667,28.3667,28.1771,28.1771,19000.0
2005-12-15 11:30:00,41.65,41.75,41.52,41.54,32900.0,28.2041,28.2719,28.1161,28.1297,32900.0
2005-12-15 11:40:00,41.55,41.55,41.41,41.55,35700.0,28.1364,28.1364,28.0416,28.1364,35700.0
2005-12-15 11:50:00,41.53,41.79,41.53,41.7,19200.0,28.1229,28.299,28.1229,28.238,19200.0
2005-12-15 12:00:00,41.67,41.68,41.56,41.61,7400.0,28.2177,28.2245,28.1432,28.1771,7400.0
2005-12-15 12:10:00,41.58,41.59,41.52,41.55,14800.0,28.1567,28.1635,28.1161,28.1364,14800.0
2005-12-15 12:20:00,41.55,41.55,41.54,41.55,14800.0,28.1364,28.1364,28.1297,28.1364,14800.0
2005-12-15 12:30:00,41.55,41.55,41.51,41.53,7100.0,28.1364,28.1364,28.1093,28.1229,7100.0
2005-12-15 12:40:00,41.53,41.55,41.42,41.42,16200.0,28.1229,28.1364,28.0484,28.0484,16200.0
2005-12-15 12:50:00,41.43,41.43,41.36,41.37,10200.0,28.0552,28.0552,28.0078,28.0145,10200.0
2005-12-15 13:00:00,41.37,41.37,41.22,41.22,7300.0,28.0145,28.0145,27.913,27.913,7300.0
2005-12-15 13:10:00,41.26,41.26,41.15,41.16,13200.0,27.9401,27.9401,27.8656,27.8723,13200.0
2005-12-15 13:20:00,41.16,41.33,41.16,41.33,14800.0,27.8723,27.9875,27.8723,27.9875,14800.0
2005-12-15 13:30:00,41.35,41.38,41.32,41.38,10300.0,28.001,28.0213,27.9807,28.0213,10300.0
2005-12-15 13:40:00,41.39,41.41,41.31,41.31,12000.0,28.0281,28.0416,27.9739,27.9739,12000.0
2005-12-15 13:50:00,41.3,41.31,41.24,41.31,20800.0,27.9671,27.9739,27.9265,27.9739,20800.0
2005-12-15 14:00:00,41.31,41.31,41.24,41.24,14600.0,27.9739,27.9739,27.9265,27.9265,14600.0
2005-12-15 14:10:00,41.25,41.28,41.2,41.22,22300.0,27.9333,27.9536,27.8994,27.913,22300.0
2005-12-15 14:20:00,41.22,41.34,41.2,41.24,25700.0,27.913,27.9942,27.8994,27.9265,25700.0
2005-12-15 14:30:00,41.23,41.32,41.22,41.3,15900.0,27.9197,27.9807,27.913,27.9671,15900.0
2005-12-15 14:40:00,41.3,41.33,41.29,41.31,7400.0,27.9671,27.9875,27.9604,27.9739,7400.0
2005-12-15 14:50:00,41.31,41.5,41.31,41.48,21000.0,27.9739,28.1026,27.9739,28.089,21000.0
2005-12-15 15:00:00,41.5,41.5,41.42,41.44,5100.0,28.1026,28.1026,28.0484,28.0619,5100.0
2005-12-15 15:10:00,41.44,41.46,41.38,41.38,9900.0,28.0619,28.0755,28.0213,28.0213,9900.0
2005-12-15 15:20:00,41.38,41.47,41.38,41.45,31500.0,28.0213,28.0823,28.0213,28.0687,31500.0
2005-12-15 15:30:00,41.45,41.45,41.11,41.17,48800.0,28.0687,28.0687,27.8385,27.8791,48800.0
2005-12-15 15:40:00,41.18,41.25,41.18,41.23,26300.0,27.8859,27.9333,27.8859,27.9197,26300.0
2005-12-15 15:50:00,41.22,41.36,41.21,41.33,48700.0,27.913,28.0078,27.9062,27.9875,48700.0
2005-12-16 09:30:00,41.44,41.67,41.41,41.67,225400.0,28.0619,28.2177,28.0416,28.2177,225400.0
2005-12-16 09:40:00,41.67,41.84,41.57,41.7,32200.0,28.2177,28.3328,28.15,28.238,32200.0
2005-12-16 09:50:00,41.66,41.78,41.57,41.69,30500.0,28.2109,28.2922,28.15,28.2312,30500.0
2005-12-16 10:00:00,41.67,41.9,41.66,41.88,22900.0,28.2177,28.3734,28.2109,28.3599,22900.0
2005-12-16 10:10:00,41.87,42.07,41.84,41.98,29800.0,28.3531,28.4886,28.3328,28.4276,29800.0
2005-12-16 10:20:00,41.98,42.04,41.91,42.0,38600.0,28.4276,28.4682,28.3802,28.4412,38600.0
2005-12-16 10:30:00,41.94,42.1,41.94,42.09,15200.0,28.4005,28.5089,28.4005,28.5021,15200.0
2005-12-16 10:40:00,42.09,42.09,41.94,41.98,12600.0,28.5021,28.5021,28.4005,28.4276,12600.0
2005-12-16 10:50:00,41.98,41.99,41.95,41.98,30700.0,28.4276,28.4344,28.4073,28.4276,30700.0
2005-12-16 11:00:00,41.98,42.09,41.98,42.08,27600.0,28.4276,28.5021,28.4276,28.4953,27600.0
2005-12-16 11:10:00,42.06,42.08,42.03,42.04,18000.0,28.4818,28.4953,28.4615,28.4682,18000.0
2005-12-16 11:20:00,42.05,42.05,41.99,42.0,32600.0,28.475,28.475,28.4344,28.4412,32600.0
2005-12-16 11:30:00,42.0,42.08,41.97,42.07,15500.0,28.4412,28.4953,28.4208,28.4886,15500.0
2005-12-16 11:40:00,42.06,42.15,42.06,42.1,35200.0,28.4818,28.5427,28.4818,28.5089,35200.0
2005-12-16 11:50:00,42.1,42.15,42.1,42.12,24000.0,28.5089,28.5427,28.5089,28.5224,24000.0
2005-12-16 12:00:00,42.1,42.21,42.1,42.21,9600.0,28.5089,28.5834,28.5089,28.5834,9600.0
2005-12-16 12:10:00,42.21,42.23,42.18,42.18,17800.0,28.5834,28.5969,28.563,28.563,17800.0
2005-12-16 12:20:00,42.18,42.18,42.09,42.12,37100.0,28.563,28.563,28.5021,28.5224,37100.0
2005-12-16 12:30:00,42.12,42.15,42.11,42.15,7800.0,28.5224,28.5427,28.5156,28.5427,7800.0
2005-12-16 12:40:00,42.15,42.24,42.15,42.17,18200.0,28.5427,28.6037,28.5427,28.5563,18200.0
2005-12-16 12:50:00,42.16,42.28,42.16,42.21,13900.0,28.5495,28.6308,28.5495,28.5834,13900.0
2005-12-16 13:00:00,42.21,42.41,42.2,42.27,28000.0,28.5834,28.7188,28.5766,28.624,28000.0
2005-12-16 13:10:00,42.26,42.28,42.2,42.21,22600.0,28.6172,28.6308,28.5766,28.5834,22600.0
2005-12-16 13:20:00,42.21,42.21,42.14,42.21,8100.0,28.5834,28.5834,28.536,28.5834,8100.0
2005-12-16 13:30:00,42.21,42.28,42.21,42.28,11200.0,28.5834,28.6308,28.5834,28.6308,11200.0
2005-12-16 13:40:00,42.27,42.31,42.21,42.31,12900.0,28.624,28.6511,28.5834,28.6511,12900.0
2005-12-16 13:50:00,42.3,42.33,42.29,42.31,17800.0,28.6443,28.6646,28.6375,28.6511,17800.0
2005-12-16 14:00:00,42.31,42.34,42.29,42.33,12500.0,28.6511,28.6714,28.6375,28.6646,12500.0
2005-12-16 14:10:00,42.33,42.33,42.26,42.28,7900.0,28.6646,28.6646,28.6172,28.6308,7900.0
2005-12-16 14:20:00,42.28,42.28,42.18,42.2,19600.0,28.6308,28.6308,28.563,28.5766,19600.0
2005-12-16 14:30:00,42.2,42.27,42.09,42.1,29100.0,28.5766,28.624,28.5021,28.5089,29100.0
2005-12-16 14:40:00,42.1,42.13,42.09,42.13,11200.0,28.5089,28.5292,28.5021,28.5292,11200.0
2005-12-16 14:50:00,42.16,42.27,42.16,42.2,13100.0,28.5495,28.624,28.5495,28.5766,13100.0
2005-12-16 15:00:00,42.2,42.2,42.13,42.17,12600.0,28.5766,28.5766,28.5292,28.5563,12600.0
2005-12-16 15:10:00,42.18,42.2,42.16,42.17,10300.0,28.563,28.5766,28.5495,28.5563,10300.0
2005-12-16 15:20:00,42.17,42.2,42.15,42.2,7100.0,28.5563,28.5766,28.5427,28.5766,7100.0
2005-12-16 15:30:00,42.19,42.28,42.19,42.28,15800.0,28.5698,28.6308,28.5698,28.6308,15800.0
2005-12-16 15:40:00,42.29,42.36,42.25,42.31,35100.0,28.6375,28.6849,28.6104,28.6511,35100.0
2005-12-16 15:50:00,42.31,42.38,42.23,42.35,52300.0,28.6511,28.6985,28.5969,28.6782,52300.0
2005-12-19 09:30:00,42.31,42.49,42.27,42.49,28000.0,28.6511,28.773,28.624,28.773,28000.0
2005-12-19 09:40:00,42.5,42.61,42.42,42.48,13700.0,28.7797,28.8542,28.7256,28.7662,13700.0
2005-12-19 09:50:00,42.48,42.55,42.43,42.53,12600.0,28.7662,28.8136,28.7323,28.8001,12600.0
2005-12-19 10:00:00,42.51,42.63,42.39,42.43,24600.0,28.7865,28.8678,28.7053,28.7323,24600.0
2005-12-19 10:10:00,42.46,42.57,42.45,42.53,27500.0,28.7527,28.8271,28.7459,28.8001,27500.0
2005-12-19 10:20:00,42.52,42.52,42.36,42.44,20700.0,28.7933,28.7933,28.6849,28.7391,20700.0
2005-12-19 10:30:00,42.48,42.49,42.42,42.43,20200.0,28.7662,28.773,28.7256,28.7323,20200.0
2005-12-19 10:40:00,42.42,42.46,42.42,42.44,20900.0,28.7256,28.7527,28.7256,28.7391,20900.0
2005-12-19 10:50:00,42.43,42.43,42.35,42.36,32100.0,28.7323,28.7323,28.6782,28.6849,32100.0
2005-12-19 11:00:00,42.35,42.35,42.0,42.0,28000.0,28.6782,28.6782,28.4412,28.4412,28000.0
2005-12-19 11:10:00,42.01,42.04,41.97,41.98,18600.0,28.4479,28.4682,28.4208,28.4276,18600.0
2005-12-19 11:20:00,41.98,42.07,41.9,41.9,23200.0,28.4276,28.4886,28.3734,28.3734,23200.0
2005-12-19 11:30:00,41.9,41.9,41.83,41.87,8300.0,28.3734,28.3734,28.326,28.3531,8300.0
2005-12-19 11:40:00,41.87,41.95,41.87,41.95,10800.0,28.3531,28.4073,28.3531,28.4073,10800.0
2005-12-19 11:50:00,41.93,42.01,41.93,42.01,16300.0,28.3938,28.4479,28.3938,28.4479,16300.0
2005-12-19 12:00:00,42.02,42.02,41.97,42.0,9800.0,28.4547,28.4547,28.4208,28.4412,9800.0
2005-12-19 12:10:00,41.99,42.01,41.97,42.0,10200.0,28.4344,28.4479,28.4208,28.4412,10200.0
2005-12-19 12:20:00,41.98,42.02,41.93,41.93,9700.0,28.4276,28.4547,28.3938,28.3938,9700.0
2005-12-19 12:30:00,41.93,41.95,41.87,41.95,7900.0,28.3938,28.4073,28.3531,28.4073,7900.0
2005-12-19 12:40:00,41.95,41.95,41.89,41.95,4700.0,28.4073,28.4073,28.3667,28.4073,4700.0
2005-12-19 12:50:00,41.95,41.99,41.9,41.95,6300.0,28.4073,28.4344,28.3734,28.4073,6300.0
2005-12-19 13:00:00,41.96,41.96,41.79,41.82,6500.0,28.4141,28.4141,28.299,28.3193,6500.0
2005-12-19 13:10:00,41.79,41.83,41.79,41.83,5000.0,28.299,28.326,28.299,28.326,5000.0
2005-12-19 13:20:00,41.84,41.86,41.8,41.84,6900.0,28.3328,28.3464,28.3057,28.3328,6900.0
2005-12-19 13:30:00,41.82,41.85,41.76,41.77,3200.0,28.3193,28.3396,28.2786,28.2854,3200.0
2005-12-19 13:40:00,41.76,41.77,41.5,41.51,6400.0,28.2786,28.2854,28.1026,28.1093,6400.0
2005-12-19 13:50:00,41.49,41.69,41.49,41.69,7000.0,28.0958,28.2312,28.0958,28.2312,7000.0
2005-12-19 14:00:00,41.68,41.69,41.57,41.61,6200.0,28.2245,28.2312,28.15,28.1771,6200.0
2005-12-19 14:10:00,41.62,41.66,41.59,41.59,7600.0,28.1838,28.2109,28.1635,28.1635,7600.0
2005-12-19 14:20:00,41.6,41.68,41.42,41.42,13300.0,28.1703,28.2245,28.0484,28.0484,13300.0
2005-12-19 14:30:00,41.42,41.57,41.42,41.54,12600.0,28.0484,28.15,28.0484,28.1297,12600.0
2005-12-19 14:40:00,41.54,41.54,41.48,41.49,3700.0,28.1297,28.1297,28.089,28.0958,3700.0
2005-12-19 14:50:00,41.49,41.49,41.38,41.4,10400.0,28.0958,28.0958,28.0213,28.0349,10400.0
2005-12-19 15:00:00,41.42,41.5,41.42,41.43,11200.0,28.0484,28.1026,28.0484,28.0552,11200.0
2005-12-19 15:10:00,41.44,41.45,41.4,41.4,18200.0,28.0619,28.0687,28.0349,28.0349,18200.0
2005-12-19 15:20:00,41.4,41.4,41.2,41.23,14900.0,28.0349,28.0349,27.8994,27.9197,14900.0
2005-12-19 15:30:00,41.22,41.26,41.13,41.13,22700.0,27.913,27.9401,27.852,27.852,22700.0
2005-12-19 15:40:00,41.12,41.43,41.12,41.42,36100.0,27.8452,28.0552,27.8452,28.0484,36100.0
2005-12-19 15:50:00,41.42,41.43,41.21,41.31,52100.0,28.0484,28.0552,27.9062,27.9739,52100.0
2005-12-20 09:30:00,41.25,41.35,41.14,41.14,24100.0,27.9333,28.001,27.8588,27.8588,24100.0
2005-12-20 09:40:00,41.14,41.18,41.0,41.16,22600.0,27.8588,27.8859,27.764,27.8723,22600.0
2005-12-20 09:50:00,41.18,41.7,41.18,41.63,24800.0,27.8859,28.238,27.8859,28.1906,24800.0
2005-12-20 10:00:00,41.64,41.87,41.59,41.85,41100.0,28.1974,28.3531,28.1635,28.3396,41100.0
2005-12-20 10:10:00,41.85,42.01,41.53,41.98,53400.0,28.3396,28.4479,28.1229,28.4276,53400.0
2005-12-20 10:20:00,41.99,41.99,41.58,41.58,26400.0,28.4344,28.4344,28.1567,28.1567,26400.0
2005-12-20 10:30:00,41.56,41.73,41.52,41.72,41600.0,28.1432,28.2583,28.1161,28.2515,41600.0
2005-12-20 10:40:00,41.72,41.84,41.72,41.75,16300.0,28.2515,28.3328,28.2515,28.2719,16300.0
2005-12-20 10:50:00,41.74,41.79,41.63,41.64,17400.0,28.2651,28.299,28.1906,28.1974,17400.0
2005-12-20 11:00:00,41.61,41.83,41.51,41.62,35200.0,28.1771,28.326,28.1093,28.1838,35200.0
2005-12-20 11:10:00,41.63,41.75,41.6,41.62,21800.0,28.1906,28.2719,28.1703,28.1838,21800.0
2005-12-20 11:20:00,41.61,41.67,41.57,41.63,15600.0,28.1771,28.2177,28.15,28.1906,15600.0
2005-12-20 11:30:00,41.54,41.78,41.5,41.73,20700.0,28.1297,28.2922,28.1026,28.2583,20700.0
2005-12-20 11:40:00,41.72,41.73,41.56,41.69,44000.0,28.2515,28.2583,28.1432,28.2312,44000.0
2005-12-20 11:50:00,41.67,41.75,41.67,41.71,15400.0,28.2177,28.2719,28.2177,28.2448,15400.0
2005-12-20 12:00:00,41.71,41.92,41.71,41.85,37800.0,28.2448,28.387,28.2448,28.3396,37800.0
2005-12-20 12:10:00,41.83,41.85,41.78,41.85,7800.0,28.326,28.3396,28.2922,28.3396,7800.0
2005-12-20 12:20:00,41.86,42.16,41.86,42.14,17400.0,28.3464,28.5495,28.3464,28.536,17400.0
2005-12-20 12:30:00,42.11,42.4,42.11,42.17,37800.0,28.5156,28.712,28.5156,28.5563,37800.0
2005-12-20 12:40:00,42.17,42.17,42.09,42.13,30400.0,28.5563,28.5563,28.5021,28.5292,30400.0
2005-12-20 12:50:00,42.15,42.33,42.13,42.33,48400.0,28.5427,28.6646,28.5292,28.6646,48400.0
2005-12-20 13:00:00,42.28,42.39,42.17,42.17,20000.0,28.6308,28.7053,28.5563,28.5563,20000.0
2005-12-20 13:10:00,42.16,42.17,42.09,42.15,9900.0,28.5495,28.5563,28.5021,28.5427,9900.0
2005-12-20 13:20:00,42.11,42.22,42.11,42.16,15000.0,28.5156,28.5901,28.5156,28.5495,15000.0
2005-12-20 13:30:00,42.16,42.2,42.15,42.15,7100.0,28.5495,28.5766,28.5427,28.5427,7100.0
2005-12-20 13:40:00,42.16,42.16,41.97,41.97,28900.0,28.5495,28.5495,28.4208,28.4208,28900.0
2005-12-20 13:50:00,41.97,42.11,41.97,42.02,18100.0,28.4208,28.5156,28.4208,28.4547,18100.0
2005-12-20 14:00:00,42.02,42.05,41.98,42.0,15400.0,28.4547,28.475,28.4276,28.4412,15400.0
2005-12-20 14:10:00,42.0,42.23,41.99,42.15,18400.0,28.4412,28.5969,28.4344,28.5427,18400.0
2005-12-20 14:20:00,42.15,42.26,41.97,41.97,20100.0,28.5427,28.6172,28.4208,28.4208,20100.0
2005-12-20 14:30:00,41.98,42.08,41.98,42.06,15800.0,28.4276,28.4953,28.4276,28.4818,15800.0
2005-12-20 14:40:00,42.04,42.06,42.0,42.02,13100.0,28.4682,28.4818,28.4412,28.4547,13100.0
2005-12-20 14:50:00,42.02,42.04,41.98,41.99,12500.0,28.4547,28.4682,28.4276,28.4344,12500.0
2005-12-20 15:00:00,41.98,41.99,41.77,41.77,12700.0,28.4276,28.4344,28.2854,28.2854,12700.0
2005-12-20 15:10:00,41.76,41.84,41.64,41.84,24500.0,28.2786,28.3328,28.1974,28.3328,24500.0
2005-12-20 15:20:00,41.88,41.95,41.53,41.53,29300.0,28.3599,28.4073,28.1229,28.1229,29300.0
2005-12-20 15:30:00,41.54,41.78,41.53,41.66,40900.0,28.1297,28.2922,28.1229,28.2109,40900.0
2005-12-20 15:40:00,41.66,41.73,41.32,41.43,37700.0,28.2109,28.2583,27.9807,28.0552,37700.0
2005-12-20 15:50:00,41.44,41.71,41.38,41.57,72000.0,28.0619,28.2448,28.0213,28.15,72000.0
2005-12-21 09:30:00,41.57,42.46,41.57,42.4,41700.0,28.15,28.7527,28.15,28.712,41700.0
2005-12-21 09:40:00,42.44,42.6,42.25,42.25,81100.0,28.7391,28.8475,28.6104,28.6104,81100.0
2005-12-21 09:50:00,42.26,42.36,42.04,42.1,84100.0,28.6172,28.6849,28.4682,28.5089,84100.0
2005-12-21 10:00:00,42.15,42.15,42.06,42.07,96700.0,28.5427,28.5427,28.4818,28.4886,96700.0
2005-12-21 10:10:00,42.07,42.11,41.96,42.02,85100.0,28.4886,28.5156,28.4141,28.4547,85100.0
2005-12-21 10:20:00,42.02,42.03,41.91,41.94,13800.0,28.4547,28.4615,28.3802,28.4005,13800.0
2005-12-21 10:30:00,41.95,41.95,41.7,41.7,18300.0,28.4073,28.4073,28.238,28.238,18300.0
2005-12-21 10:40:00,41.7,41.73,41.43,41.45,53800.0,28.238,28.2583,28.0552,28.0687,53800.0
2005-12-21 10:50:00,41.44,41.5,41.4,41.45,25900.0,28.0619,28.1026,28.0349,28.0687,25900.0
2005-12-21 11:00:00,41.44,41.56,41.43,41.54,22000.0,28.0619,28.1432,28.0552,28.1297,22000.0
2005-12-21 11:10:00,41.55,41.63,41.4,41.43,25700.0,28.1364,28.1906,28.0349,28.0552,25700.0
2005-12-21 11:20:00,41.4,41.4,41.15,41.16,22600.0,28.0349,28.0349,27.8656,27.8723,22600.0
2005-12-21 11:30:00,41.19,41.38,41.17,41.38,11800.0,27.8926,28.0213,27.8791,28.0213,11800.0
2005-12-21 11:40:00,41.39,41.5,41.39,41.4,28400.0,28.0281,28.1026,28.0281,28.0349,28400.0
2005-12-21 11:50:00,41.38,41.38,41.26,41.26,7500.0,28.0213,28.0213,27.9401,27.9401,7500.0
2005-12-21 12:00:00,41.27,41.35,41.27,41.35,5000.0,27.9468,28.001,27.9468,28.001,5000.0
2005-12-21 12:10:00,41.34,41.35,41.34,41.35,10400.0,27.9942,28.001,27.9942,28.001,10400.0
2005-12-21 12:20:00,41.37,41.61,41.37,41.59,26500.0,28.0145,28.1771,28.0145,28.1635,26500.0
2005-12-21 12:30:00,41.58,41.75,41.57,41.73,24800.0,28.1567,28.2719,28.15,28.2583,24800.0
2005-12-21 12:40:00,41.73,41.73,41.64,41.64,9900.0,28.2583,28.2583,28.1974,28.1974,9900.0
2005-12-21 12:50:00,41.63,41.65,41.46,41.5,21100.0,28.1906,28.2041,28.0755,28.1026,21100.0
2005-12-21 13:00:00,41.5,41.61,41.5,41.58,91000.0,28.1026,28.1771,28.1026,28.1567,91000.0
2005-12-21 13:10:00,41.56,41.56,41.43,41.47,22900.0,28.1432,28.1432,28.0552,28.0823,22900.0
2005-12-21 13:20:00,41.44,41.45,41.24,41.25,26200.0,28.0619,28.0687,27.9265,27.9333,26200.0
2005-12-21 13:30:00,41.26,41.26,41.03,41.17,24700.0,27.9401,27.9401,27.7843,27.8791,24700.0
2005-12-21 13:40:00,41.17,41.17,40.99,41.08,25100.0,27.8791,27.8791,27.7572,27.8182,25100.0
2005-12-21 13:50:00,41.11,41.21,41.09,41.18,16500.0,27.8385,27.9062,27.8249,27.8859,16500.0
2005-12-21 14:00:00,41.17,41.25,41.13,41.13,35400.0,27.8791,27.9333,27.852,27.852,35400.0
2005-12-21 14:10:00,41.13,41.37,41.13,41.36,14000.0,27.852,28.0145,27.852,28.0078,14000.0
2005-12-21 14:20:00,41.38,41.47,41.35,41.38,17000.0,28.0213,28.0823,28.001,28.0213,17000.0
2005-12-21 14:30:00,41.34,41.4,41.32,41.39,6800.0,27.9942,28.0349,27.9807,28.0281,6800.0
2005-12-21 14:40:00,41.39,41.43,41.27,41.29,12600.0,28.0281,28.0552,27.9468,27.9604,12600.0
2005-12-21 14:50:00,41.26,41.27,41.08,41.1,19900.0,27.9401,27.9468,27.8182,27.8317,19900.0
2005-12-21 15:00:00,41.09,41.09,40.97,41.0,12200.0,27.8249,27.8249,27.7437,27.764,12200.0
2005-12-21 15:10:00,40.97,41.12,40.97,41.12,34900.0,27.7437,27.8452,27.7437,27.8452,34900.0
2005-12-21 15:20:00,41.1,41.21,41.1,41.19,92400.0,27.8317,27.9062,27.8317,27.8926,92400.0
2005-12-21 15:30:00,41.17,41.36,41.14,41.36,18600.0,27.8791,28.0078,27.8588,28.0078,18600.0
2005-12-21 15:40:00,41.36,41.55,41.33,41.55,43000.0,28.0078,28.1364,27.9875,28.1364,43000.0
2005-12-21 15:50:00,41.56,41.6,41.49,41.58,64400.0,28.1432,28.1703,28.0958,28.1567,64400.0
2005-12-22 09:30:00,41.57,41.69,41.4,41.47,23300.0,28.15,28.2312,28.0349,28.0823,23300.0
2005-12-22 09:40:00,41.47,41.55,41.2,41.55,37500.0,28.0823,28.1364,27.8994,28.1364,37500.0
2005-12-22 09:50:00,41.51,41.75,41.48,41.54,35100.0,28.1093,28.2719,28.089,28.1297,35100.0
2005-12-22 10:00:00,41.54,41.75,41.54,41.74,12300.0,28.1297,28.2719,28.1297,28.2651,12300.0
2005-12-22 10:10:00,41.73,41.75,41.59,41.66,25900.0,28.2583,28.2719,28.1635,28.2109,25900.0
2005-12-22 10:20:00,41.69,41.84,41.68,41.79,17400.0,28.2312,28.3328,28.2245,28.299,17400.0
2005-12-22 10:30:00,41.79,41.82,41.74,41.81,7100.0,28.299,28.3193,28.2651,28.3125,7100.0
2005-12-22 10:40:00,41.81,41.81,41.72,41.8,16900.0,28.3125,28.3125,28.2515,28.3057,16900.0
2005-12-22 10:50:00,41.78,42.03,41.71,41.71,25000.0,28.2922,28.4615,28.2448,28.2448,25000.0
2005-12-22 11:00:00,41.7,41.75,41.63,41.74,12300.0,28.238,28.2719,28.1906,28.2651,12300.0
2005-12-22 11:10:00,41.74,41.76,41.7,41.75,6900.0,28.2651,28.2786,28.238,28.2719,6900.0
2005-12-22 11:20:00,41.77,42.0,41.76,41.98,10800.0,28.2854,28.4412,28.2786,28.4276,10800.0
2005-12-22 11:30:00,42.0,42.05,42.0,42.05,7800.0,28.4412,28.475,28.4412,28.475,7800.0
2005-12-22 11:40:00,42.05,42.05,41.94,41.99,10000.0,28.475,28.475,28.4005,28.4344,10000.0
2005-12-22 11:50:00,41.99,41.99,41.76,41.78,23100.0,28.4344,28.4344,28.2786,28.2922,23100.0
2005-12-22 12:00:00,41.76,41.8,41.72,41.72,8500.0,28.2786,28.3057,28.2515,28.2515,8500.0
2005-12-22 12:10:00,41.72,41.88,41.72,41.85,7200.0,28.2515,28.3599,28.2515,28.3396,7200.0
2005-12-22 12:20:00,41.88,42.0,41.86,41.99,9300.0,28.3599,28.4412,28.3464,28.4344,9300.0
2005-12-22 12:30:00,42.0,42.0,41.95,41.99,7000.0,28.4412,28.4412,28.4073,28.4344,7000.0
2005-12-22 12:40:00,41.98,42.01,41.96,42.0,9800.0,28.4276,28.4479,28.4141,28.4412,9800.0
2005-12-22 12:50:00,42.01,42.01,41.99,41.99,7100.0,28.4479,28.4479,28.4344,28.4344,7100.0
2005-12-22 13:00:00,42.02,42.08,41.99,41.99,14600.0,28.4547,28.4953,28.4344,28.4344,14600.0
2005-12-22 13:10:00,42.0,42.01,41.96,41.98,8900.0,28.4412,28.4479,28.4141,28.4276,8900.0
2005-12-22 13:20:00,42.0,42.24,41.99,42.23,13100.0,28.4412,28.6037,28.4344,28.5969,13100.0
2005-12-22 13:30:00,42.24,42.25,42.08,42.16,10700.0,28.6037,28.6104,28.4953,28.5495,10700.0
2005-12-22 13:40:00,42.19,42.2,42.15,42.15,8100.0,28.5698,28.5766,28.5427,28.5427,8100.0
2005-12-22 13:50:00,42.15,42.3,42.15,42.27,4400.0,28.5427,28.6443,28.5427,28.624,4400.0
2005-12-22 14:00:00,42.27,42.31,42.24,42.28,6300.0,28.624,28.6511,28.6037,28.6308,6300.0
2005-12-22 14:10:00,42.28,42.3,42.17,42.2,11500.0,28.6308,28.6443,28.5563,28.5766,11500.0
2005-12-22 14:20:00,42.2,42.21,42.08,42.16,9400.0,28.5766,28.5834,28.4953,28.5495,9400.0
2005-12-22 14:30:00,42.16,42.24,42.16,42.2,3600.0,28.5495,28.6037,28.5495,28.5766,3600.0
2005-12-22 14:40:00,42.21,42.28,42.2,42.28,9800.0,28.5834,28.6308,28.5766,28.6308,9800.0
2005-12-22 14:50:00,42.27,42.39,42.27,42.36,23600.0,28.624,28.7053,28.624,28.6849,23600.0
2005-12-22 15:00:00,42.35,42.37,41.68,42.27,23700.0,28.6782,28.6917,28.2245,28.624,23700.0
2005-12-22 15:10:00,42.3,42.39,42.29,42.35,17200.0,28.6443,28.7053,28.6375,28.6782,17200.0
2005-12-22 15:20:00,42.32,42.35,42.16,42.16,50600.0,28.6579,28.6782,28.5495,28.5495,50600.0
2005-12-22 15:30:00,42.16,42.16,41.95,41.99,76700.0,28.5495,28.5495,28.4073,28.4344,76700.0
2005-12-22 15:40:00,42.0,42.0,41.94,41.95,29200.0,28.4412,28.4412,28.4005,28.4073,29200.0
2005-12-22 15:50:00,41.95,42.01,41.88,41.97,50200.0,28.4073,28.4479,28.3599,28.4208,50200.0
2005-12-23 09:30:00,39.42,42.3,39.42,42.27,27200.0,26.6941,28.6443,26.6941,28.624,27200.0
2005-12-23 09:40:00,42.3,42.39,42.27,42.34,17600.0,28.6443,28.7053,28.624,28.6714,17600.0
2005-12-23 09:50:00,42.34,42.4,42.34,42.4,10500.0,28.6714,28.712,28.6714,28.712,10500.0
2005-12-23 10:00:00,42.4,42.56,42.36,42.52,60100.0,28.712,28.8204,28.6849,28.7933,60100.0
2005-12-23 10:10:00,42.52,42.52,42.25,42.26,16800.0,28.7933,28.7933,28.6104,28.6172,16800.0
2005-12-23 10:20:00,42.25,42.49,42.25,42.45,12300.0,28.6104,28.773,28.6104,28.7459,12300.0
2005-12-23 10:30:00,42.48,42.48,42.35,42.37,10900.0,28.7662,28.7662,28.6782,28.6917,10900.0
2005-12-23 10:40:00,42.37,42.37,42.16,42.18,13300.0,28.6917,28.6917,28.5495,28.563,13300.0
2005-12-23 10:50:00,42.18,42.18,42.07,42.1,9100.0,28.563,28.563,28.4886,28.5089,9100.0
2005-12-23 11:00:00,42.1,42.18,42.09,42.17,9700.0,28.5089,28.563,28.5021,28.5563,9700.0
2005-12-23 11:10:00,42.16,42.16,41.99,41.99,9200.0,28.5495,28.5495,28.4344,28.4344,9200.0
2005-12-23 11:20:00,42.01,42.07,42.01,42.04,7000.0,28.4479,28.4886,28.4479,28.4682,7000.0
2005-12-23 11:30:00,42.04,42.17,42.03,42.16,7600.0,28.4682,28.5563,28.4615,28.5495,7600.0
2005-12-23 11:40:00,42.15,42.2,42.13,42.19,9600.0,28.5427,28.5766,28.5292,28.5698,9600.0
2005-12-23 11:50:00,42.19,42.23,42.11,42.11,12300.0,28.5698,28.5969,28.5156,28.5156,12300.0
2005-12-23 12:00:00,42.11,42.11,42.01,42.02,7400.0,28.5156,28.5156,28.4479,28.4547,7400.0
2005-12-23 12:10:00,42.03,42.06,41.97,41.98,4700.0,28.4615,28.4818,28.4208,28.4276,4700.0
2005-12-23 12:20:00,41.99,42.04,41.99,42.0,6700.0,28.4344,28.4682,28.4344,28.4412,6700.0
2005-12-23 12:30:00,41.99,41.99,41.87,41.9,5100.0,28.4344,28.4344,28.3531,28.3734,5100.0
2005-12-23 12:40:00,41.9,41.95,41.87,41.94,3900.0,28.3734,28.4073,28.3531,28.4005,3900.0
2005-12-23 12:50:00,41.95,42.02,41.95,42.01,5900.0,28.4073,28.4547,28.4073,28.4479,5900.0
2005-12-23 13:00:00,42.01,42.01,41.99,42.0,4100.0,28.4479,28.4479,28.4344,28.4412,4100.0
2005-12-23 13:10:00,42.0,42.01,41.98,42.01,5300.0,28.4412,28.4479,28.4276,28.4479,5300.0
2005-12-23 13:20:00,41.99,42.0,41.96,41.97,5200.0,28.4344,28.4412,28.4141,28.4208,5200.0
2005-12-23 13:30:00,41.95,42.01,41.95,42.01,11400.0,28.4073,28.4479,28.4073,28.4479,11400.0
2005-12-23 13:40:00,42.0,42.02,41.9,41.9,17400.0,28.4412,28.4547,28.3734,28.3734,17400.0
2005-12-23 13:50:00,41.89,41.93,41.83,41.93,7200.0,28.3667,28.3938,28.326,28.3938,7200.0
2005-12-23 14:00:00,41.9,42.0,41.76,41.76,9700.0,28.3734,28.4412,28.2786,28.2786,9700.0
2005-12-23 14:10:00,41.74,41.89,41.74,41.87,10500.0,28.2651,28.3667,28.2651,28.3531,10500.0
2005-12-23 14:20:00,41.87,41.98,41.87,41.9,16500.0,28.3531,28.4276,28.3531,28.3734,16500.0
2005-12-23 14:30:00,41.91,42.1,41.9,42.1,20300.0,28.3802,28.5089,28.3734,28.5089,20300.0
2005-12-23 14:40:00,42.1,42.1,42.07,42.07,7500.0,28.5089,28.5089,28.4886,28.4886,7500.0
2005-12-23 14:50:00,42.07,42.08,42.0,42.0,12400.0,28.4886,28.4953,28.4412,28.4412,12400.0
2005-12-23 15:00:00,42.0,42.02,41.95,41.96,12800.0,28.4412,28.4547,28.4073,28.4141,12800.0
2005-12-23 15:10:00,42.0,42.0,41.94,41.95,4400.0,28.4412,28.4412,28.4005,28.4073,4400.0
2005-12-23 15:20:00,41.94,41.95,41.91,41.92,8800.0,28.4005,28.4073,28.3802,28.387,8800.0
2005-12-23 15:30:00,41.93,41.99,41.91,41.99,5300.0,28.3938,28.4344,28.3802,28.4344,5300.0
2005-12-23 15:40:00,41.99,42.0,41.99,42.0,15400.0,28.4344,28.4412,28.4344,28.4412,15400.0
2005-12-23 15:50:00,42.0,42.0,41.88,41.95,26300.0,28.4412,28.4412,28.3599,28.4073,26300.0
2005-12-27 09:30:00,41.9,42.05,41.85,41.88,22800.0,28.3734,28.475,28.3396,28.3599,22800.0
2005-12-27 09:40:00,41.92,42.08,41.92,42.06,21200.0,28.387,28.4953,28.387,28.4818,21200.0
2005-12-27 09:50:00,42.06,42.07,41.99,41.99,14000.0,28.4818,28.4886,28.4344,28.4344,14000.0
2005-12-27 10:00:00,42.0,42.0,41.7,41.71,22200.0,28.4412,28.4412,28.238,28.2448,22200.0
2005-12-27 10:10:00,41.7,41.7,41.62,41.64,24800.0,28.238,28.238,28.1838,28.1974,24800.0
2005-12-27 10:20:00,41.63,41.7,41.5,41.63,37400.0,28.1906,28.238,28.1026,28.1906,37400.0
2005-12-27 10:30:00,41.62,41.72,41.58,41.6,18100.0,28.1838,28.2515,28.1567,28.1703,18100.0
2005-12-27 10:40:00,41.64,41.66,41.61,41.63,9900.0,28.1974,28.2109,28.1771,28.1906,9900.0
2005-12-27 10:50:00,41.63,41.67,41.61,41.62,12500.0,28.1906,28.2177,28.1771,28.1838,12500.0
2005-12-27 11:00:00,41.63,41.68,41.63,41.64,13200.0,28.1906,28.2245,28.1906,28.1974,13200.0
2005-12-27 11:10:00,41.66,41.67,41.57,41.58,15500.0,28.2109,28.2177,28.15,28.1567,15500.0
2005-12-27 11:20:00,41.61,41.64,41.58,41.61,9100.0,28.1771,28.1974,28.1567,28.1771,9100.0
2005-12-27 11:30:00,41.62,41.64,41.59,41.64,10800.0,28.1838,28.1974,28.1635,28.1974,10800.0
2005-12-27 11:40:00,41.6,41.64,41.58,41.64,7100.0,28.1703,28.1974,28.1567,28.1974,7100.0
2005-12-27 11:50:00,41.63,41.65,41.57,41.57,8200.0,28.1906,28.2041,28.15,28.15,8200.0
2005-12-27 12:00:00,41.58,41.59,41.37,41.38,13000.0,28.1567,28.1635,28.0145,28.0213,13000.0
2005-12-27 12:10:00,41.38,41.41,41.36,41.39,9500.0,28.0213,28.0416,28.0078,28.0281,9500.0
2005-12-27 12:20:00,41.4,41.49,41.39,41.49,12300.0,28.0349,28.0958,28.0281,28.0958,12300.0
2005-12-27 12:30:00,41.48,41.52,41.48,41.51,15800.0,28.089,28.1161,28.089,28.1093,15800.0
2005-12-27 12:40:00,41.52,41.52,41.45,41.45,12600.0,28.1161,28.1161,28.0687,28.0687,12600.0
2005-12-27 12:50:00,41.45,41.47,41.43,41.44,14700.0,28.0687,28.0823,28.0552,28.0619,14700.0
2005-12-27 13:00:00,41.43,41.44,41.38,41.38,11100.0,28.0552,28.0619,28.0213,28.0213,11100.0
2005-12-27 13:10:00,41.39,41.41,41.19,41.19,13100.0,28.0281,28.0416,27.8926,27.8926,13100.0
2005-12-27 13:20:00,41.18,41.19,40.97,41.02,22800.0,27.8859,27.8926,27.7437,27.7775,22800.0
2005-12-27 13:30:00,41.02,41.02,40.97,40.97,9500.0,27.7775,27.7775,27.7437,27.7437,9500.0
2005-12-27 13:40:00,40.97,40.99,40.91,40.91,5300.0,27.7437,27.7572,27.703,27.703,5300.0
2005-12-27 13:50:00,40.9,40.91,40.81,40.87,13700.0,27.6963,27.703,27.6353,27.676,13700.0
2005-12-27 14:00:00,40.88,40.98,40.85,40.9,24200.0,27.6827,27.7504,27.6624,27.6963,24200.0
2005-12-27 14:10:00,40.9,41.04,40.89,40.99,25200.0,27.6963,27.7911,27.6895,27.7572,25200.0
2005-12-27 14:20:00,40.99,41.22,40.9,41.22,24400.0,27.7572,27.913,27.6963,27.913,24400.0
2005-12-27 14:30:00,41.22,41.22,40.96,41.0,17500.0,27.913,27.913,27.7369,27.764,17500.0
2005-12-27 14:40:00,41.02,41.18,41.02,41.02,18000.0,27.7775,27.8859,27.7775,27.7775,18000.0
2005-12-27 14:50:00,41.02,41.2,41.02,41.18,29700.0,27.7775,27.8994,27.7775,27.8859,29700.0
2005-12-27 15:00:00,41.17,41.23,41.14,41.16,40300.0,27.8791,27.9197,27.8588,27.8723,40300.0
2005-12-27 15:10:00,41.17,41.23,40.99,40.99,28900.0,27.8791,27.9197,27.7572,27.7572,28900.0
2005-12-27 15:20:00,41.0,41.06,40.97,40.99,32700.0,27.764,27.8046,27.7437,27.7572,32700.0
2005-12-27 15:30:00,40.97,41.03,40.86,40.86,30600.0,27.7437,27.7843,27.6692,27.6692,30600.0
2005-12-27 15:40:00,40.86,41.0,40.8,40.86,52900.0,27.6692,27.764,27.6286,27.6692,52900.0
2005-12-27 15:50:00,40.93,41.12,40.83,40.91,73100.0,27.7166,27.8452,27.6489,27.703,73100.0
2005-12-28 09:30:00,40.9,41.1,40.9,40.95,16600.0,27.6963,27.8317,27.6963,27.7301,16600.0
2005-12-28 09:40:00,41.03,41.29,40.99,41.13,19000.0,27.7843,27.9604,27.7572,27.852,19000.0
2005-12-28 09:50:00,41.13,41.23,41.13,41.23,9100.0,27.852,27.9197,27.852,27.9197,9100.0
2005-12-28 10:00:00,41.23,41.33,40.96,41.0,41100.0,27.9197,27.9875,27.7369,27.764,41100.0
2005-12-28 10:10:00,41.01,41.2,41.01,41.12,17300.0,27.7708,27.8994,27.7708,27.8452,17300.0
2005-12-28 10:20:00,41.11,41.22,41.1,41.16,20400.0,27.8385,27.913,27.8317,27.8723,20400.0
2005-12-28 10:30:00,41.17,41.17,40.97,40.97,28000.0,27.8791,27.8791,27.7437,27.7437,28000.0
2005-12-28 10:40:00,40.97,41.0,40.89,40.9,6700.0,27.7437,27.764,27.6895,27.6963,6700.0
2005-12-28 10:50:00,40.9,40.9,40.8,40.84,12000.0,27.6963,27.6963,27.6286,27.6556,12000.0
2005-12-28 11:00:00,40.82,40.94,40.82,40.91,6200.0,27.6421,27.7234,27.6421,27.703,6200.0
2005-12-28 11:10:00,40.89,40.93,40.85,40.88,10900.0,27.6895,27.7166,27.6624,27.6827,10900.0
2005-12-28 11:20:00,40.87,41.11,40.86,41.06,15700.0,27.676,27.8385,27.6692,27.8046,15700.0
2005-12-28 11:30:00,41.1,41.17,41.05,41.1,9400.0,27.8317,27.8791,27.7978,27.8317,9400.0
2005-12-28 11:40:00,41.1,41.1,41.05,41.08,5500.0,27.8317,27.8317,27.7978,27.8182,5500.0
2005-12-28 11:50:00,41.07,41.07,40.99,40.99,8100.0,27.8114,27.8114,27.7572,27.7572,8100.0
2005-12-28 12:00:00,40.99,41.03,40.95,40.98,3400.0,27.7572,27.7843,27.7301,27.7504,3400.0
2005-12-28 12:10:00,40.98,41.04,40.97,41.04,3000.0,27.7504,27.7911,27.7437,27.7911,3000.0
2005-12-28 12:20:00,41.04,41.05,40.99,40.99,6600.0,27.7911,27.7978,27.7572,27.7572,6600.0
2005-12-28 12:30:00,40.97,41.0,40.94,40.99,5700.0,27.7437,27.764,27.7234,27.7572,5700.0
2005-12-28 12:40:00,40.97,41.0,40.97,41.0,14800.0,27.7437,27.764,27.7437,27.764,14800.0
2005-12-28 12:50:00,40.98,40.99,40.98,40.99,1200.0,27.7504,27.7572,27.7504,27.7572,1200.0
2005-12-28 13:00:00,41.0,41.03,40.98,41.0,7900.0,27.764,27.7843,27.7504,27.764,7900.0
2005-12-28 13:10:00,40.99,41.0,40.98,41.0,4000.0,27.7572,27.764,27.7504,27.764,4000.0
2005-12-28 13:20:00,40.99,41.0,40.99,40.99,4600.0,27.7572,27.764,27.7572,27.7572,4600.0
2005-12-28 13:30:00,40.99,41.02,40.98,41.0,6300.0,27.7572,27.7775,27.7504,27.764,6300.0
2005-12-28 13:40:00,41.0,41.04,40.99,41.0,5400.0,27.764,27.7911,27.7572,27.764,5400.0
2005-12-28 13:50:00,41.01,41.03,40.99,41.01,2100.0,27.7708,27.7843,27.7572,27.7708,2100.0
2005-12-28 14:00:00,41.01,41.02,40.98,40.98,4900.0,27.7708,27.7775,27.7504,27.7504,4900.0
2005-12-28 14:10:00,40.98,41.07,40.98,41.05,8700.0,27.7504,27.8114,27.7504,27.7978,8700.0
2005-12-28 14:20:00,41.05,41.1,40.99,41.09,9700.0,27.7978,27.8317,27.7572,27.8249,9700.0
2005-12-28 14:30:00,41.1,41.14,41.09,41.1,7700.0,27.8317,27.8588,27.8249,27.8317,7700.0
2005-12-28 14:40:00,41.09,41.11,41.03,41.05,10100.0,27.8249,27.8385,27.7843,27.7978,10100.0
2005-12-28 14:50:00,41.05,41.09,41.0,41.04,12000.0,27.7978,27.8249,27.764,27.7911,12000.0
2005-12-28 15:00:00,41.01,41.05,41.01,41.05,7800.0,27.7708,27.7978,27.7708,27.7978,7800.0
2005-12-28 15:10:00,41.05,41.05,41.02,41.05,9800.0,27.7978,27.7978,27.7775,27.7978,9800.0
2005-12-28 15:20:00,41.05,41.1,41.04,41.08,22200.0,27.7978,27.8317,27.7911,27.8182,22200.0
2005-12-28 15:30:00,41.07,41.09,41.02,41.03,17600.0,27.8114,27.8249,27.7775,27.7843,17600.0
2005-12-28 15:40:00,41.04,41.12,40.8,41.0,24800.0,27.7911,27.8452,27.6286,27.764,24800.0
2005-12-28 15:50:00,41.0,41.07,41.0,41.04,37900.0,27.764,27.8114,27.764,27.7911,37900.0
2005-12-29 09:30:00,41.15,41.17,41.05,41.15,12200.0,27.8656,27.8791,27.7978,27.8656,12200.0
2005-12-29 09:40:00,41.14,41.15,40.92,40.93,18900.0,27.8588,27.8656,27.7098,27.7166,18900.0
2005-12-29 09:50:00,40.93,41.0,40.81,40.97,9900.0,27.7166,27.764,27.6353,27.7437,9900.0
2005-12-29 10:00:00,40.96,40.97,40.95,40.96,4600.0,27.7369,27.7437,27.7301,27.7369,4600.0
2005-12-29 10:10:00,40.96,40.96,40.91,40.94,6300.0,27.7369,27.7369,27.703,27.7234,6300.0
2005-12-29 10:20:00,40.94,40.95,40.9,40.91,4600.0,27.7234,27.7301,27.6963,27.703,4600.0
2005-12-29 10:30:00,40.92,40.92,40.88,40.92,6000.0,27.7098,27.7098,27.6827,27.7098,6000.0
2005-12-29 10:40:00,40.92,40.92,40.87,40.87,17200.0,27.7098,27.7098,27.676,27.676,17200.0
2005-12-29 10:50:00,40.87,40.87,40.8,40.83,5100.0,27.676,27.676,27.6286,27.6489,5100.0
2005-12-29 11:00:00,40.83,40.85,40.81,40.85,14800.0,27.6489,27.6624,27.6353,27.6624,14800.0
2005-12-29 11:10:00,40.85,40.92,40.85,40.92,13500.0,27.6624,27.7098,27.6624,27.7098,13500.0
2005-12-29 11:20:00,40.92,40.94,40.87,40.88,5300.0,27.7098,27.7234,27.676,27.6827,5300.0
2005-12-29 11:30:00,40.87,40.9,40.85,40.9,5000.0,27.676,27.6963,27.6624,27.6963,5000.0
2005-12-29 11:40:00,40.9,40.9,40.85,40.88,14200.0,27.6963,27.6963,27.6624,27.6827,14200.0
2005-12-29 11:50:00,40.86,40.91,40.84,40.84,7900.0,27.6692,27.703,27.6556,27.6556,7900.0
2005-12-29 12:00:00,40.84,40.84,40.81,40.81,8300.0,27.6556,27.6556,27.6353,27.6353,8300.0
2005-12-29 12:10:00,40.81,40.85,40.8,40.8,10900.0,27.6353,27.6624,27.6286,27.6286,10900.0
2005-12-29 12:20:00,40.82,40.84,40.81,40.82,6000.0,27.6421,27.6556,27.6353,27.6421,6000.0
2005-12-29 12:30:00,40.82,40.85,40.82,40.84,4400.0,27.6421,27.6624,27.6421,27.6556,4400.0
2005-12-29 12:40:00,40.84,40.85,40.82,40.82,9100.0,27.6556,27.6624,27.6421,27.6421,9100.0
2005-12-29 12:50:00,40.83,40.83,40.73,40.73,10400.0,27.6489,27.6489,27.5812,27.5812,10400.0
2005-12-29 13:00:00,40.73,40.73,40.61,40.62,19400.0,27.5812,27.5812,27.4999,27.5067,19400.0
2005-12-29 13:10:00,40.63,40.7,40.62,40.7,12100.0,27.5134,27.5608,27.5067,27.5608,12100.0
2005-12-29 13:20:00,40.72,40.76,40.68,40.76,7500.0,27.5744,27.6015,27.5473,27.6015,7500.0
2005-12-29 13:30:00,40.78,40.78,40.7,40.71,37800.0,27.615,27.615,27.5608,27.5676,37800.0
2005-12-29 13:40:00,40.71,40.74,40.7,40.71,11100.0,27.5676,27.5879,27.5608,27.5676,11100.0
2005-12-29 13:50:00,40.7,40.71,40.64,40.65,16400.0,27.5608,27.5676,27.5202,27.527,16400.0
2005-12-29 14:00:00,40.66,40.7,40.65,40.7,4500.0,27.5337,27.5608,27.527,27.5608,4500.0
2005-12-29 14:10:00,40.69,40.73,40.69,40.69,6400.0,27.5541,27.5812,27.5541,27.5541,6400.0
2005-12-29 14:20:00,40.68,40.7,40.66,40.66,6100.0,27.5473,27.5608,27.5337,27.5337,6100.0
2005-12-29 14:30:00,40.66,40.67,40.66,40.67,4300.0,27.5337,27.5405,27.5337,27.5405,4300.0
2005-12-29 14:40:00,40.66,40.81,40.66,40.78,30200.0,27.5337,27.6353,27.5337,27.615,30200.0
2005-12-29 14:50:00,40.74,40.92,40.73,40.81,27700.0,27.5879,27.7098,27.5812,27.6353,27700.0
2005-12-29 15:00:00,40.81,40.86,40.74,40.74,27400.0,27.6353,27.6692,27.5879,27.5879,27400.0
2005-12-29 15:10:00,40.74,40.79,40.66,40.66,39600.0,27.5879,27.6218,27.5337,27.5337,39600.0
2005-12-29 15:20:00,40.66,40.74,40.66,40.66,26800.0,27.5337,27.5879,27.5337,27.5337,26800.0
2005-12-29 15:30:00,40.7,40.7,40.58,40.62,19700.0,27.5608,27.5608,27.4796,27.5067,19700.0
2005-12-29 15:40:00,40.63,40.73,40.62,40.73,32800.0,27.5134,27.5812,27.5067,27.5812,32800.0
2005-12-29 15:50:00,40.73,40.9,40.73,40.85,111000.0,27.5812,27.6963,27.5812,27.6624,111000.0
2005-12-30 09:30:00,40.51,40.54,40.46,40.5,17900.0,27.4322,27.4525,27.3983,27.4254,17900.0
2005-12-30 09:40:00,40.5,40.68,40.47,40.68,15300.0,27.4254,27.5473,27.4051,27.5473,15300.0
2005-12-30 09:50:00,40.67,40.75,40.59,40.75,18400.0,27.5405,27.5947,27.4863,27.5947,18400.0
2005-12-30 10:00:00,40.8,40.88,40.74,40.78,17100.0,27.6286,27.6827,27.5879,27.615,17100.0
2005-12-30 10:10:00,40.74,40.78,40.72,40.74,3300.0,27.5879,27.615,27.5744,27.5879,3300.0
2005-12-30 10:20:00,40.78,40.79,40.71,40.78,14000.0,27.615,27.6218,27.5676,27.615,14000.0
2005-12-30 10:30:00,40.79,40.84,40.76,40.84,6200.0,27.6218,27.6556,27.6015,27.6556,6200.0
2005-12-30 10:40:00,40.8,40.83,40.79,40.82,10500.0,27.6286,27.6489,27.6218,27.6421,10500.0
2005-12-30 10:50:00,40.79,40.82,40.71,40.75,14100.0,27.6218,27.6421,27.5676,27.5947,14100.0
2005-12-30 11:00:00,40.76,40.76,40.72,40.76,6300.0,27.6015,27.6015,27.5744,27.6015,6300.0
2005-12-30 11:10:00,40.78,40.78,40.72,40.75,5300.0,27.615,27.615,27.5744,27.5947,5300.0
2005-12-30 11:20:00,40.74,40.76,40.69,40.74,8000.0,27.5879,27.6015,27.5541,27.5879,8000.0
2005-12-30 11:30:00,40.73,40.77,40.69,40.7,7600.0,27.5812,27.6082,27.5541,27.5608,7600.0
2005-12-30 11:40:00,40.71,40.73,40.7,40.71,3000.0,27.5676,27.5812,27.5608,27.5676,3000.0
2005-12-30 11:50:00,40.71,40.75,40.67,40.71,5900.0,27.5676,27.5947,27.5405,27.5676,5900.0
2005-12-30 12:00:00,40.68,40.71,40.65,40.65,4300.0,27.5473,27.5676,27.527,27.527,4300.0
2005-12-30 12:10:00,40.69,40.69,40.66,40.67,1800.0,27.5541,27.5541,27.5337,27.5405,1800.0
2005-12-30 12:20:00,40.67,40.82,40.67,40.76,8700.0,27.5405,27.6421,27.5405,27.6015,8700.0
2005-12-30 12:30:00,40.78,40.78,40.72,40.73,3100.0,27.615,27.615,27.5744,27.5812,3100.0
2005-12-30 12:40:00,40.72,40.76,40.7,40.7,2100.0,27.5744,27.6015,27.5608,27.5608,2100.0
2005-12-30 12:50:00,40.71,40.71,40.65,40.7,2800.0,27.5676,27.5676,27.527,27.5608,2800.0
2005-12-30 13:00:00,40.69,40.7,40.68,40.68,1200.0,27.5541,27.5608,27.5473,27.5473,1200.0
2005-12-30 13:10:00,40.72,40.73,40.68,40.73,3500.0,27.5744,27.5812,27.5473,27.5812,3500.0
2005-12-30 13:20:00,40.71,40.73,40.69,40.73,5600.0,27.5676,27.5812,27.5541,27.5812,5600.0
2005-12-30 13:30:00,40.72,40.74,40.7,40.72,1300.0,27.5744,27.5879,27.5608,27.5744,1300.0
2005-12-30 13:40:00,40.71,40.75,40.68,40.69,17000.0,27.5676,27.5947,27.5473,27.5541,17000.0
2005-12-30 13:50:00,40.71,40.76,40.69,40.7,3300.0,27.5676,27.6015,27.5541,27.5608,3300.0
2005-12-30 14:00:00,40.71,40.72,40.61,40.71,13200.0,27.5676,27.5744,27.4999,27.5676,13200.0
2005-12-30 14:10:00,40.71,40.8,40.71,40.78,4700.0,27.5676,27.6286,27.5676,27.615,4700.0
2005-12-30 14:20:00,40.76,40.83,40.73,40.83,10100.0,27.6015,27.6489,27.5812,27.6489,10100.0
2005-12-30 14:30:00,40.81,40.81,40.72,40.74,5300.0,27.6353,27.6353,27.5744,27.5879,5300.0
2005-12-30 14:40:00,40.72,40.74,40.69,40.72,3700.0,27.5744,27.5879,27.5541,27.5744,3700.0
2005-12-30 14:50:00,40.69,40.75,40.69,40.73,3500.0,27.5541,27.5947,27.5541,27.5812,3500.0
2005-12-30 15:00:00,40.74,40.78,40.72,40.78,3400.0,27.5879,27.615,27.5744,27.615,3400.0
2005-12-30 15:10:00,40.77,40.78,40.72,40.75,11200.0,27.6082,27.615,27.5744,27.5947,11200.0
2005-12-30 15:20:00,40.76,40.91,40.74,40.91,10200.0,27.6015,27.703,27.5879,27.703,10200.0
2005-12-30 15:30:00,40.89,40.98,40.88,40.92,14700.0,27.6895,27.7504,27.6827,27.7098,14700.0
2005-12-30 15:40:00,40.9,41.08,40.9,41.02,51900.0,27.6963,27.8182,27.6963,27.7775,51900.0
2005-12-30 15:50:00,41.06,41.06,40.98,41.0,80500.0,27.8046,27.8046,27.7504,27.764,80500.0
2006-01-03 09:30:00,41.3,41.35,40.92,41.26,50800.0,27.9671,28.001,27.7098,27.9401,50800.0
2006-01-03 09:40:00,41.28,41.39,41.25,41.29,21700.0,27.9536,28.0281,27.9333,27.9604,21700.0
2006-01-03 09:50:00,41.28,41.29,41.2,41.25,40600.0,27.9536,27.9604,27.8994,27.9333,40600.0
2006-01-03 10:00:00,41.25,41.28,41.22,41.23,33600.0,27.9333,27.9536,27.913,27.9197,33600.0
2006-01-03 10:10:00,41.23,41.28,41.23,41.25,25900.0,27.9197,27.9536,27.9197,27.9333,25900.0
2006-01-03 10:20:00,41.25,41.32,41.22,41.26,46500.0,27.9333,27.9807,27.913,27.9401,46500.0
2006-01-03 10:30:00,41.26,41.3,41.22,41.24,29300.0,27.9401,27.9671,27.913,27.9265,29300.0
2006-01-03 10:40:00,41.24,41.25,41.18,41.2,14700.0,27.9265,27.9333,27.8859,27.8994,14700.0
2006-01-03 10:50:00,41.21,41.25,41.16,41.17,39300.0,27.9062,27.9333,27.8723,27.8791,39300.0
2006-01-03 11:00:00,41.17,41.2,41.15,41.15,9400.0,27.8791,27.8994,27.8656,27.8656,9400.0
2006-01-03 11:10:00,41.15,41.17,41.14,41.17,7100.0,27.8656,27.8791,27.8588,27.8791,7100.0
2006-01-03 11:20:00,41.17,41.17,41.02,41.02,16500.0,27.8791,27.8791,27.7775,27.7775,16500.0
2006-01-03 11:30:00,41.02,41.02,40.92,41.0,56300.0,27.7775,27.7775,27.7098,27.764,56300.0
2006-01-03 11:40:00,41.0,41.0,40.95,40.95,16800.0,27.764,27.764,27.7301,27.7301,16800.0
2006-01-03 11:50:00,40.99,41.39,40.96,40.98,10600.0,27.7572,28.0281,27.7369,27.7504,10600.0
2006-01-03 12:00:00,40.98,41.01,40.98,41.0,10400.0,27.7504,27.7708,27.7504,27.764,10400.0
2006-01-03 12:10:00,41.0,41.01,40.97,40.98,11100.0,27.764,27.7708,27.7437,27.7504,11100.0
2006-01-03 12:20:00,40.98,41.0,40.94,40.94,8800.0,27.7504,27.764,27.7234,27.7234,8800.0
2006-01-03 12:30:00,40.94,40.94,40.91,40.92,12500.0,27.7234,27.7234,27.703,27.7098,12500.0
2006-01-03 12:40:00,40.92,41.05,40.9,41.05,15300.0,27.7098,27.7978,27.6963,27.7978,15300.0
2006-01-03 12:50:00,41.05,41.1,41.05,41.09,9800.0,27.7978,27.8317,27.7978,27.8249,9800.0
2006-01-03 13:00:00,41.11,41.11,40.98,40.98,13400.0,27.8385,27.8385,27.7504,27.7504,13400.0
2006-01-03 13:10:00,40.99,41.1,40.99,41.1,10400.0,27.7572,27.8317,27.7572,27.8317,10400.0
2006-01-03 13:20:00,41.1,41.13,41.03,41.03,13400.0,27.8317,27.852,27.7843,27.7843,13400.0
2006-01-03 13:30:00,41.02,41.08,41.0,41.05,13400.0,27.7775,27.8182,27.764,27.7978,13400.0
2006-01-03 13:40:00,41.05,41.14,41.03,41.09,15500.0,27.7978,27.8588,27.7843,27.8249,15500.0
2006-01-03 13:50:00,41.09,41.11,41.08,41.08,7700.0,27.8249,27.8385,27.8182,27.8182,7700.0
2006-01-03 14:00:00,41.08,41.43,41.07,41.42,32900.0,27.8182,28.0552,27.8114,28.0484,32900.0
2006-01-03 14:10:00,41.44,41.73,41.44,41.72,57500.0,28.0619,28.2583,28.0619,28.2515,57500.0
2006-01-03 14:20:00,41.72,41.82,41.71,41.82,38600.0,28.2515,28.3193,28.2448,28.3193,38600.0
2006-01-03 14:30:00,41.81,41.91,41.79,41.91,34700.0,28.3125,28.3802,28.299,28.3802,34700.0
2006-01-03 14:40:00,41.9,41.98,41.9,41.94,20700.0,28.3734,28.4276,28.3734,28.4005,20700.0
2006-01-03 14:50:00,41.95,41.99,41.0,41.91,51300.0,28.4073,28.4344,27.764,28.3802,51300.0
2006-01-03 15:00:00,41.9,42.2,41.89,41.97,189900.0,28.3734,28.5766,28.3667,28.4208,189900.0
2006-01-03 15:10:00,41.96,42.07,41.95,41.99,30200.0,28.4141,28.4886,28.4073,28.4344,30200.0
2006-01-03 15:20:00,41.99,42.02,41.95,41.99,31000.0,28.4344,28.4547,28.4073,28.4344,31000.0
2006-01-03 15:30:00,42.0,42.0,41.97,41.99,61700.0,28.4412,28.4412,28.4208,28.4344,61700.0
2006-01-03 15:40:00,41.99,42.14,41.96,41.98,33200.0,28.4344,28.536,28.4141,28.4276,33200.0
2006-01-03 15:50:00,41.98,42.2,41.91,42.1,126900.0,28.4276,28.5766,28.3802,28.5089,126900.0
2006-01-04 09:30:00,43.0,43.0,42.9,42.92,77400.0,29.1183,29.1183,29.0506,29.0642,77400.0
2006-01-04 09:40:00,42.9,44.39,42.88,44.17,112000.0,29.0506,30.0596,29.0371,29.9106,112000.0
2006-01-04 09:50:00,44.12,44.13,43.58,43.58,124200.0,29.8768,29.8835,29.5111,29.5111,124200.0
2006-01-04 10:00:00,43.62,43.94,43.62,43.88,93600.0,29.5382,29.7549,29.5382,29.7142,93600.0
2006-01-04 10:10:00,43.88,43.9,43.84,43.86,54600.0,29.7142,29.7278,29.6872,29.7007,54600.0
2006-01-04 10:20:00,43.86,43.88,43.57,43.57,69700.0,29.7007,29.7142,29.5043,29.5043,69700.0
2006-01-04 10:30:00,43.56,43.65,43.4,43.4,130100.0,29.4975,29.5585,29.3892,29.3892,130100.0
2006-01-04 10:40:00,43.38,43.62,43.35,43.62,127800.0,29.3757,29.5382,29.3553,29.5382,127800.0
2006-01-04 10:50:00,43.62,43.7,43.52,43.65,32400.0,29.5382,29.5923,29.4705,29.5585,32400.0
2006-01-04 11:00:00,43.64,43.83,43.64,43.66,123500.0,29.5517,29.6804,29.5517,29.5653,123500.0
2006-01-04 11:10:00,43.66,43.66,43.53,43.53,97800.0,29.5653,29.5653,29.4772,29.4772,97800.0
2006-01-04 11:20:00,43.53,43.55,43.42,43.46,143700.0,29.4772,29.4908,29.4027,29.4298,143700.0
2006-01-04 11:30:00,43.46,43.72,43.45,43.72,149800.0,29.4298,29.6059,29.4231,29.6059,149800.0
2006-01-04 11:40:00,43.71,43.74,43.59,43.64,58500.0,29.5991,29.6194,29.5179,29.5517,58500.0
2006-01-04 11:50:00,43.65,43.65,43.57,43.57,57400.0,29.5585,29.5585,29.5043,29.5043,57400.0
2006-01-04 12:00:00,43.57,43.58,43.4,43.42,76400.0,29.5043,29.5111,29.3892,29.4027,76400.0
2006-01-04 12:10:00,43.42,43.43,43.35,43.37,233900.0,29.4027,29.4095,29.3553,29.3689,233900.0
2006-01-04 12:20:00,43.35,43.4,43.27,43.27,129400.0,29.3553,29.3892,29.3012,29.3012,129400.0
2006-01-04 12:30:00,43.28,43.28,43.13,43.16,24200.0,29.3079,29.3079,29.2064,29.2267,24200.0
2006-01-04 12:40:00,43.16,43.19,43.05,43.06,42500.0,29.2267,29.247,29.1522,29.159,42500.0
2006-01-04 12:50:00,43.05,43.26,43.05,43.18,64800.0,29.1522,29.2944,29.1522,29.2402,64800.0
2006-01-04 13:00:00,43.19,43.38,43.16,43.37,40700.0,29.247,29.3757,29.2267,29.3689,40700.0
2006-01-04 13:10:00,43.38,43.43,43.38,43.41,71400.0,29.3757,29.4095,29.3757,29.396,71400.0
2006-01-04 13:20:00,43.41,43.42,43.39,43.4,50100.0,29.396,29.4027,29.3824,29.3892,50100.0
2006-01-04 13:30:00,43.4,43.42,43.39,43.4,38100.0,29.3892,29.4027,29.3824,29.3892,38100.0
2006-01-04 13:40:00,43.41,43.47,43.41,43.42,102400.0,29.396,29.4366,29.396,29.4027,102400.0
2006-01-04 13:50:00,43.41,43.43,43.31,43.39,39100.0,29.396,29.4095,29.3283,29.3824,39100.0
2006-01-04 14:00:00,43.39,43.48,43.37,43.45,47700.0,29.3824,29.4434,29.3689,29.4231,47700.0
2006-01-04 14:10:00,43.44,43.44,43.35,43.4,96200.0,29.4163,29.4163,29.3553,29.3892,96200.0
2006-01-04 14:20:00,43.4,43.42,43.35,43.37,71100.0,29.3892,29.4027,29.3553,29.3689,71100.0
2006-01-04 14:30:00,43.37,43.5,43.36,43.47,61600.0,29.3689,29.4569,29.3621,29.4366,61600.0
2006-01-04 14:40:00,43.47,43.6,43.38,43.4,70300.0,29.4366,29.5246,29.3757,29.3892,70300.0
2006-01-04 14:50:00,43.4,43.42,43.37,43.38,39700.0,29.3892,29.4027,29.3689,29.3757,39700.0
2006-01-04 15:00:00,43.38,43.39,43.23,43.31,65900.0,29.3757,29.3824,29.2741,29.3283,65900.0
2006-01-04 15:10:00,43.3,43.4,43.28,43.39,99700.0,29.3215,29.3892,29.3079,29.3824,99700.0
2006-01-04 15:20:00,43.39,43.44,43.32,43.35,115600.0,29.3824,29.4163,29.335,29.3553,115600.0
2006-01-04 15:30:00,43.36,43.39,43.36,43.38,60200.0,29.3621,29.3824,29.3621,29.3757,60200.0
2006-01-04 15:40:00,43.39,43.57,43.39,43.56,132300.0,29.3824,29.5043,29.3824,29.4975,132300.0
2006-01-04 15:50:00,43.57,43.68,43.42,43.45,167000.0,29.5043,29.5788,29.4027,29.4231,167000.0
2006-01-05 09:30:00,43.54,43.62,43.4,43.41,47600.0,29.484,29.5382,29.3892,29.396,47600.0
2006-01-05 09:40:00,43.41,43.41,43.17,43.36,46600.0,29.396,29.396,29.2334,29.3621,46600.0
2006-01-05 09:50:00,43.36,43.39,43.3,43.35,38300.0,29.3621,29.3824,29.3215,29.3553,38300.0
2006-01-05 10:00:00,43.36,43.39,43.25,43.34,72500.0,29.3621,29.3824,29.2876,29.3486,72500.0
2006-01-05 10:10:00,43.34,43.4,43.34,43.39,59200.0,29.3486,29.3892,29.3486,29.3824,59200.0
2006-01-05 10:20:00,43.39,43.44,43.33,43.34,15200.0,29.3824,29.4163,29.3418,29.3486,15200.0
2006-01-05 10:30:00,43.35,43.4,43.27,43.35,91500.0,29.3553,29.3892,29.3012,29.3553,91500.0
2006-01-05 10:40:00,43.35,43.38,43.3,43.32,9900.0,29.3553,29.3757,29.3215,29.335,9900.0
2006-01-05 10:50:00,43.34,43.34,43.25,43.32,54300.0,29.3486,29.3486,29.2876,29.335,54300.0
2006-01-05 11:00:00,43.32,43.39,43.32,43.39,49300.0,29.335,29.3824,29.335,29.3824,49300.0
2006-01-05 11:10:00,43.36,43.4,43.35,43.4,7700.0,29.3621,29.3892,29.3553,29.3892,7700.0
2006-01-05 11:20:00,43.4,43.4,43.33,43.34,47300.0,29.3892,29.3892,29.3418,29.3486,47300.0
2006-01-05 11:30:00,43.34,43.4,43.33,43.4,32500.0,29.3486,29.3892,29.3418,29.3892,32500.0
2006-01-05 11:40:00,43.4,43.4,43.3,43.34,74600.0,29.3892,29.3892,29.3215,29.3486,74600.0
2006-01-05 11:50:00,43.35,43.39,43.34,43.34,28900.0,29.3553,29.3824,29.3486,29.3486,28900.0
2006-01-05 12:00:00,43.35,43.44,43.32,43.4,54500.0,29.3553,29.4163,29.335,29.3892,54500.0
2006-01-05 12:10:00,43.4,43.41,43.4,43.41,25900.0,29.3892,29.396,29.3892,29.396,25900.0
2006-01-05 12:20:00,43.41,43.48,43.4,43.47,27100.0,29.396,29.4434,29.3892,29.4366,27100.0
2006-01-05 12:30:00,43.47,43.59,43.47,43.52,11600.0,29.4366,29.5179,29.4366,29.4705,11600.0
2006-01-05 12:40:00,43.52,43.69,43.52,43.69,46100.0,29.4705,29.5856,29.4705,29.5856,46100.0
2006-01-05 12:50:00,43.7,43.85,43.7,43.72,21400.0,29.5923,29.6939,29.5923,29.6059,21400.0
2006-01-05 13:00:00,43.72,43.85,43.72,43.85,71300.0,29.6059,29.6939,29.6059,29.6939,71300.0
2006-01-05 13:10:00,43.87,43.88,43.84,43.84,6800.0,29.7075,29.7142,29.6872,29.6872,6800.0
2006-01-05 13:20:00,43.84,43.84,43.74,43.74,40300.0,29.6872,29.6872,29.6194,29.6194,40300.0
2006-01-05 13:30:00,43.75,43.75,43.67,43.67,9300.0,29.6262,29.6262,29.572,29.572,9300.0
2006-01-05 13:40:00,43.66,43.66,43.58,43.58,20600.0,29.5653,29.5653,29.5111,29.5111,20600.0
2006-01-05 13:50:00,43.59,43.66,43.57,43.66,13000.0,29.5179,29.5653,29.5043,29.5653,13000.0
2006-01-05 14:00:00,43.66,43.7,43.65,43.66,14100.0,29.5653,29.5923,29.5585,29.5653,14100.0
2006-01-05 14:10:00,43.66,43.69,43.64,43.64,39700.0,29.5653,29.5856,29.5517,29.5517,39700.0
2006-01-05 14:20:00,43.64,43.66,43.64,43.65,24100.0,29.5517,29.5653,29.5517,29.5585,24100.0
2006-01-05 14:30:00,43.66,43.69,43.64,43.65,22100.0,29.5653,29.5856,29.5517,29.5585,22100.0
2006-01-05 14:40:00,43.65,43.67,43.63,43.63,59500.0,29.5585,29.572,29.5449,29.5449,59500.0
2006-01-05 14:50:00,43.61,43.63,43.52,43.54,24600.0,29.5314,29.5449,29.4705,29.484,24600.0
2006-01-05 15:00:00,43.53,43.6,43.53,43.6,19000.0,29.4772,29.5246,29.4772,29.5246,19000.0
2006-01-05 15:10:00,43.59,43.85,43.58,43.85,56400.0,29.5179,29.6939,29.5111,29.6939,56400.0
2006-01-05 15:20:00,43.86,44.08,43.77,44.05,47200.0,29.7007,29.8497,29.6397,29.8294,47200.0
2006-01-05 15:30:00,44.06,44.06,43.82,43.88,54000.0,29.8361,29.8361,29.6736,29.7142,54000.0
2006-01-05 15:40:00,43.89,43.94,43.84,43.87,116400.0,29.721,29.7549,29.6872,29.7075,116400.0
2006-01-05 15:50:00,43.87,44.5,43.87,43.95,146000.0,29.7075,30.1341,29.7075,29.7616,146000.0
2006-01-06 09:30:00,43.94,44.01,43.75,43.98,139500.0,29.7549,29.8023,29.6262,29.782,139500.0
2006-01-06 09:40:00,44.0,44.2,43.85,44.18,89400.0,29.7955,29.9309,29.6939,29.9174,89400.0
2006-01-06 09:50:00,44.18,44.19,44.0,44.01,124400.0,29.9174,29.9242,29.7955,29.8023,124400.0
2006-01-06 10:00:00,44.0,44.01,43.78,43.85,81900.0,29.7955,29.8023,29.6465,29.6939,81900.0
2006-01-06 10:10:00,43.84,43.84,43.5,43.5,61000.0,29.6872,29.6872,29.4569,29.4569,61000.0
2006-01-06 10:20:00,43.5,43.64,43.4,43.53,203000.0,29.4569,29.5517,29.3892,29.4772,203000.0
2006-01-06 10:30:00,43.53,43.53,43.45,43.48,33600.0,29.4772,29.4772,29.4231,29.4434,33600.0
2006-01-06 10:40:00,43.48,43.54,43.46,43.47,69400.0,29.4434,29.484,29.4298,29.4366,69400.0
2006-01-06 10:50:00,43.47,43.54,43.47,43.53,69100.0,29.4366,29.484,29.4366,29.4772,69100.0
2006-01-06 11:00:00,43.52,43.53,43.5,43.5,79500.0,29.4705,29.4772,29.4569,29.4569,79500.0
2006-01-06 11:10:00,43.5,43.54,43.45,43.46,66200.0,29.4569,29.484,29.4231,29.4298,66200.0
2006-01-06 11:20:00,43.46,43.53,43.45,43.48,48500.0,29.4298,29.4772,29.4231,29.4434,48500.0
2006-01-06 11:30:00,43.48,43.63,43.48,43.53,43300.0,29.4434,29.5449,29.4434,29.4772,43300.0
2006-01-06 11:40:00,43.53,43.6,43.52,43.59,44200.0,29.4772,29.5246,29.4705,29.5179,44200.0
2006-01-06 11:50:00,43.57,43.58,43.52,43.52,46100.0,29.5043,29.5111,29.4705,29.4705,46100.0
2006-01-06 12:00:00,43.53,43.54,43.5,43.5,18300.0,29.4772,29.484,29.4569,29.4569,18300.0
2006-01-06 12:10:00,43.5,43.55,43.49,43.53,14700.0,29.4569,29.4908,29.4501,29.4772,14700.0
2006-01-06 12:20:00,43.56,43.57,43.53,43.55,57300.0,29.4975,29.5043,29.4772,29.4908,57300.0
2006-01-06 12:30:00,43.54,43.56,43.5,43.5,4900.0,29.484,29.4975,29.4569,29.4569,4900.0
2006-01-06 12:40:00,43.51,43.51,43.49,43.51,12000.0,29.4637,29.4637,29.4501,29.4637,12000.0
2006-01-06 12:50:00,43.51,43.55,43.5,43.52,111700.0,29.4637,29.4908,29.4569,29.4705,111700.0
2006-01-06 13:00:00,43.51,43.52,43.49,43.51,24100.0,29.4637,29.4705,29.4501,29.4637,24100.0
2006-01-06 13:10:00,43.51,43.52,43.5,43.5,3300.0,29.4637,29.4705,29.4569,29.4569,3300.0
2006-01-06 13:20:00,43.5,43.54,43.5,43.52,8700.0,29.4569,29.484,29.4569,29.4705,8700.0
2006-01-06 13:30:00,43.55,43.56,43.5,43.5,7900.0,29.4908,29.4975,29.4569,29.4569,7900.0
2006-01-06 13:40:00,43.5,43.59,43.5,43.59,13700.0,29.4569,29.5179,29.4569,29.5179,13700.0
2006-01-06 13:50:00,43.57,43.71,43.57,43.65,14100.0,29.5043,29.5991,29.5043,29.5585,14100.0
2006-01-06 14:00:00,43.65,43.66,43.56,43.56,9700.0,29.5585,29.5653,29.4975,29.4975,9700.0
2006-01-06 14:10:00,43.59,43.6,43.55,43.55,56700.0,29.5179,29.5246,29.4908,29.4908,56700.0
2006-01-06 14:20:00,43.56,43.6,43.55,43.59,34100.0,29.4975,29.5246,29.4908,29.5179,34100.0
2006-01-06 14:30:00,43.6,43.6,43.57,43.58,34800.0,29.5246,29.5246,29.5043,29.5111,34800.0
2006-01-06 14:40:00,43.59,43.59,43.57,43.57,23000.0,29.5179,29.5179,29.5043,29.5043,23000.0
2006-01-06 14:50:00,43.57,43.59,43.54,43.57,33500.0,29.5043,29.5179,29.484,29.5043,33500.0
2006-01-06 15:00:00,43.58,43.59,43.57,43.59,19600.0,29.5111,29.5179,29.5043,29.5179,19600.0
2006-01-06 15:10:00,43.58,43.6,43.53,43.58,25100.0,29.5111,29.5246,29.4772,29.5111,25100.0
2006-01-06 15:20:00,43.57,43.6,43.53,43.57,84300.0,29.5043,29.5246,29.4772,29.5043,84300.0
2006-01-06 15:30:00,43.56,43.64,43.56,43.6,60100.0,29.4975,29.5517,29.4975,29.5246,60100.0
2006-01-06 15:40:00,43.6,43.61,43.49,43.49,92800.0,29.5246,29.5314,29.4501,29.4501,92800.0
2006-01-06 15:50:00,43.49,43.6,43.38,43.6,242700.0,29.4501,29.5246,29.3757,29.5246,242700.0
2006-01-09 09:30:00,43.6,43.9,43.6,43.9,23500.0,29.5246,29.7278,29.5246,29.7278,23500.0
2006-01-09 09:40:00,43.86,43.95,43.75,43.79,8100.0,29.7007,29.7616,29.6262,29.6533,8100.0
2006-01-09 09:50:00,43.79,43.98,43.79,43.95,18300.0,29.6533,29.782,29.6533,29.7616,18300.0
2006-01-09 10:00:00,43.9,43.93,43.76,43.93,14400.0,29.7278,29.7481,29.633,29.7481,14400.0
2006-01-09 10:10:00,43.92,43.95,43.66,43.67,32300.0,29.7413,29.7616,29.5653,29.572,32300.0
2006-01-09 10:20:00,43.68,43.89,43.67,43.88,24500.0,29.5788,29.721,29.572,29.7142,24500.0
2006-01-09 10:30:00,43.88,43.98,43.88,43.98,9000.0,29.7142,29.782,29.7142,29.782,9000.0
2006-01-09 10:40:00,43.98,43.98,43.91,43.92,25100.0,29.782,29.782,29.7346,29.7413,25100.0
2006-01-09 10:50:00,43.93,44.04,43.85,44.02,41100.0,29.7481,29.8226,29.6939,29.809,41100.0
2006-01-09 11:00:00,44.02,44.03,43.92,43.96,18800.0,29.809,29.8158,29.7413,29.7684,18800.0
2006-01-09 11:10:00,43.96,44.04,43.96,44.02,29500.0,29.7684,29.8226,29.7684,29.809,29500.0
2006-01-09 11:20:00,44.02,44.06,44.0,44.0,5100.0,29.809,29.8361,29.7955,29.7955,5100.0
2006-01-09 11:30:00,44.0,44.0,43.92,43.93,17800.0,29.7955,29.7955,29.7413,29.7481,17800.0
2006-01-09 11:40:00,43.94,44.05,43.94,44.0,13900.0,29.7549,29.8294,29.7549,29.7955,13900.0
2006-01-09 11:50:00,44.0,44.15,44.0,44.15,46600.0,29.7955,29.8971,29.7955,29.8971,46600.0
2006-01-09 12:00:00,44.2,44.37,44.2,44.37,14800.0,29.9309,30.0461,29.9309,30.0461,14800.0
2006-01-09 12:10:00,44.36,44.37,44.35,44.37,9000.0,30.0393,30.0461,30.0325,30.0461,9000.0
2006-01-09 12:20:00,44.35,44.36,44.34,44.35,17700.0,30.0325,30.0393,30.0257,30.0325,17700.0
2006-01-09 12:30:00,44.35,44.35,44.33,44.34,7300.0,30.0325,30.0325,30.019,30.0257,7300.0
2006-01-09 12:40:00,44.34,44.35,44.32,44.34,8900.0,30.0257,30.0325,30.0122,30.0257,8900.0
2006-01-09 12:50:00,44.34,44.36,44.33,44.33,10800.0,30.0257,30.0393,30.019,30.019,10800.0
2006-01-09 13:00:00,44.34,44.34,44.17,44.17,9600.0,30.0257,30.0257,29.9106,29.9106,9600.0
2006-01-09 13:10:00,44.17,44.25,44.17,44.21,15400.0,29.9106,29.9648,29.9106,29.9377,15400.0
2006-01-09 13:20:00,44.21,44.45,44.21,44.44,28000.0,29.9377,30.1002,29.9377,30.0935,28000.0
2006-01-09 13:30:00,44.44,44.59,44.44,44.59,42100.0,30.0935,30.195,30.0935,30.195,42100.0
2006-01-09 13:40:00,44.59,44.6,44.52,44.6,19100.0,30.195,30.2018,30.1476,30.2018,19100.0
2006-01-09 13:50:00,44.6,44.72,44.6,44.63,25700.0,30.2018,30.2831,30.2018,30.2221,25700.0
2006-01-09 14:00:00,44.62,44.69,44.61,44.65,13300.0,30.2153,30.2627,30.2086,30.2357,13300.0
2006-01-09 14:10:00,44.67,44.67,44.54,44.54,7000.0,30.2492,30.2492,30.1612,30.1612,7000.0
2006-01-09 14:20:00,44.54,44.55,44.51,44.51,4000.0,30.1612,30.1679,30.1409,30.1409,4000.0
2006-01-09 14:30:00,44.5,44.56,44.47,44.52,13600.0,30.1341,30.1747,30.1138,30.1476,13600.0
2006-01-09 14:40:00,44.55,44.57,44.44,44.48,19000.0,30.1679,30.1815,30.0935,30.1205,19000.0
2006-01-09 14:50:00,44.48,44.53,44.48,44.5,32800.0,30.1205,30.1544,30.1205,30.1341,32800.0
2006-01-09 15:00:00,44.5,44.51,44.46,44.5,58600.0,30.1341,30.1409,30.107,30.1341,58600.0
2006-01-09 15:10:00,44.5,44.54,44.5,44.53,34100.0,30.1341,30.1612,30.1341,30.1544,34100.0
2006-01-09 15:20:00,44.54,44.56,44.5,44.53,106900.0,30.1612,30.1747,30.1341,30.1544,106900.0
2006-01-09 15:30:00,44.52,44.53,44.48,44.49,24800.0,30.1476,30.1544,30.1205,30.1273,24800.0
2006-01-09 15:40:00,44.49,44.8,44.48,44.79,89000.0,30.1273,30.3372,30.1205,30.3305,89000.0
2006-01-09 15:50:00,44.8,45.1,44.8,45.07,271100.0,30.3372,30.5404,30.3372,30.5201,271100.0
2006-01-10 09:30:00,44.8,44.87,44.6,44.6,46000.0,30.3372,30.3846,30.2018,30.2018,46000.0
2006-01-10 09:40:00,44.6,44.75,44.6,44.71,65100.0,30.2018,30.3034,30.2018,30.2763,65100.0
2006-01-10 09:50:00,44.72,44.77,44.7,44.75,40800.0,30.2831,30.3169,30.2695,30.3034,40800.0
2006-01-10 10:00:00,44.75,44.77,44.7,44.71,26700.0,30.3034,30.3169,30.2695,30.2763,26700.0
2006-01-10 10:10:00,44.7,44.76,44.7,44.76,78500.0,30.2695,30.3101,30.2695,30.3101,78500.0
2006-01-10 10:20:00,44.75,44.76,44.46,44.47,85000.0,30.3034,30.3101,30.107,30.1138,85000.0
2006-01-10 10:30:00,44.47,44.8,44.47,44.78,39800.0,30.1138,30.3372,30.1138,30.3237,39800.0
2006-01-10 10:40:00,44.77,44.79,44.58,44.72,28000.0,30.3169,30.3305,30.1883,30.2831,28000.0
2006-01-10 10:50:00,44.71,44.81,44.69,44.72,11300.0,30.2763,30.344,30.2627,30.2831,11300.0
2006-01-10 11:00:00,44.7,44.72,44.55,44.65,38700.0,30.2695,30.2831,30.1679,30.2357,38700.0
2006-01-10 11:10:00,44.64,44.65,44.58,44.64,26900.0,30.2289,30.2357,30.1883,30.2289,26900.0
2006-01-10 11:20:00,44.62,44.71,44.6,44.65,42500.0,30.2153,30.2763,30.2018,30.2357,42500.0
2006-01-10 11:30:00,44.65,44.65,44.51,44.55,18700.0,30.2357,30.2357,30.1409,30.1679,18700.0
2006-01-10 11:40:00,44.54,44.66,44.53,44.61,23600.0,30.1612,30.2424,30.1544,30.2086,23600.0
2006-01-10 11:50:00,44.61,44.67,44.6,44.6,24500.0,30.2086,30.2492,30.2018,30.2018,24500.0
2006-01-10 12:00:00,44.61,44.65,44.6,44.62,10800.0,30.2086,30.2357,30.2018,30.2153,10800.0
2006-01-10 12:10:00,44.62,44.63,44.6,44.61,23200.0,30.2153,30.2221,30.2018,30.2086,23200.0
2006-01-10 12:20:00,44.62,44.66,44.61,44.62,38600.0,30.2153,30.2424,30.2086,30.2153,38600.0
2006-01-10 12:30:00,44.62,44.62,44.57,44.62,10200.0,30.2153,30.2153,30.1815,30.2153,10200.0
2006-01-10 12:40:00,44.6,44.62,44.57,44.57,19400.0,30.2018,30.2153,30.1815,30.1815,19400.0
2006-01-10 12:50:00,44.57,44.59,44.56,44.58,30500.0,30.1815,30.195,30.1747,30.1883,30500.0
2006-01-10 13:00:00,44.58,44.61,44.58,44.6,8500.0,30.1883,30.2086,30.1883,30.2018,8500.0
2006-01-10 13:10:00,44.6,44.64,44.57,44.63,36900.0,30.2018,30.2289,30.1815,30.2221,36900.0
2006-01-10 13:20:00,44.63,44.67,44.63,44.65,77400.0,30.2221,30.2492,30.2221,30.2357,77400.0
2006-01-10 13:30:00,44.66,44.83,44.66,44.81,13700.0,30.2424,30.3575,30.2424,30.344,13700.0
2006-01-10 13:40:00,44.8,44.8,44.69,44.7,7400.0,30.3372,30.3372,30.2627,30.2695,7400.0
2006-01-10 13:50:00,44.7,44.74,44.69,44.74,8900.0,30.2695,30.2966,30.2627,30.2966,8900.0
2006-01-10 14:00:00,44.71,44.73,44.7,44.71,7900.0,30.2763,30.2898,30.2695,30.2763,7900.0
2006-01-10 14:10:00,44.72,44.72,44.7,44.7,9600.0,30.2831,30.2831,30.2695,30.2695,9600.0
2006-01-10 14:20:00,44.7,44.72,44.69,44.7,23600.0,30.2695,30.2831,30.2627,30.2695,23600.0
2006-01-10 14:30:00,44.69,44.69,44.66,44.66,17700.0,30.2627,30.2627,30.2424,30.2424,17700.0
2006-01-10 14:40:00,44.66,44.67,44.62,44.65,23000.0,30.2424,30.2492,30.2153,30.2357,23000.0
2006-01-10 14:50:00,44.64,44.69,44.64,44.66,7200.0,30.2289,30.2627,30.2289,30.2424,7200.0
2006-01-10 15:00:00,44.66,44.66,44.6,44.63,20800.0,30.2424,30.2424,30.2018,30.2221,20800.0
2006-01-10 15:10:00,44.62,44.78,44.61,44.78,20800.0,30.2153,30.3237,30.2086,30.3237,20800.0
2006-01-10 15:20:00,44.78,44.78,44.72,44.72,16100.0,30.3237,30.3237,30.2831,30.2831,16100.0
2006-01-10 15:30:00,44.73,44.75,44.69,44.71,24200.0,30.2898,30.3034,30.2627,30.2763,24200.0
2006-01-10 15:40:00,44.7,44.7,44.61,44.64,72900.0,30.2695,30.2695,30.2086,30.2289,72900.0
2006-01-10 15:50:00,44.63,44.87,44.63,44.68,65300.0,30.2221,30.3846,30.2221,30.256,65300.0
2006-01-11 09:30:00,44.73,44.78,44.6,44.6,15800.0,30.2898,30.3237,30.2018,30.2018,15800.0
2006-01-11 09:40:00,44.6,44.65,44.5,44.5,15500.0,30.2018,30.2357,30.1341,30.1341,15500.0
2006-01-11 09:50:00,44.56,44.59,44.5,44.5,11700.0,30.1747,30.195,30.1341,30.1341,11700.0
2006-01-11 10:00:00,44.5,44.52,44.46,44.5,20000.0,30.1341,30.1476,30.107,30.1341,20000.0
2006-01-11 10:10:00,44.5,44.52,44.41,44.41,31800.0,30.1341,30.1476,30.0731,30.0731,31800.0
2006-01-11 10:20:00,44.41,44.45,44.4,44.4,15600.0,30.0731,30.1002,30.0664,30.0664,15600.0
2006-01-11 10:30:00,44.39,44.39,44.28,44.3,26300.0,30.0596,30.0596,29.9851,29.9986,26300.0
2006-01-11 10:40:00,44.3,44.35,44.29,44.29,6900.0,29.9986,30.0325,29.9919,29.9919,6900.0
2006-01-11 10:50:00,44.28,44.34,44.22,44.25,28100.0,29.9851,30.0257,29.9445,29.9648,28100.0
2006-01-11 11:00:00,44.27,44.39,44.26,44.39,11400.0,29.9783,30.0596,29.9716,30.0596,11400.0
2006-01-11 11:10:00,44.39,44.39,44.35,44.37,6600.0,30.0596,30.0596,30.0325,30.0461,6600.0
2006-01-11 11:20:00,44.38,44.39,44.33,44.33,10900.0,30.0528,30.0596,30.019,30.019,10900.0
2006-01-11 11:30:00,44.33,44.35,44.31,44.35,8300.0,30.019,30.0325,30.0054,30.0325,8300.0
2006-01-11 11:40:00,44.35,44.38,44.28,44.33,21000.0,30.0325,30.0528,29.9851,30.019,21000.0
2006-01-11 11:50:00,44.33,44.34,44.28,44.31,3600.0,30.019,30.0257,29.9851,30.0054,3600.0
2006-01-11 12:00:00,44.29,44.35,44.29,44.33,8900.0,29.9919,30.0325,29.9919,30.019,8900.0
2006-01-11 12:10:00,44.33,44.35,44.23,44.25,9800.0,30.019,30.0325,29.9512,29.9648,9800.0
2006-01-11 12:20:00,44.25,44.25,44.22,44.25,34600.0,29.9648,29.9648,29.9445,29.9648,34600.0
2006-01-11 12:30:00,44.24,44.32,44.24,44.32,23400.0,29.958,30.0122,29.958,30.0122,23400.0
2006-01-11 12:40:00,44.29,44.32,44.26,44.29,5100.0,29.9919,30.0122,29.9716,29.9919,5100.0
2006-01-11 12:50:00,44.3,44.35,44.29,44.29,4900.0,29.9986,30.0325,29.9919,29.9919,4900.0
2006-01-11 13:00:00,44.29,44.3,44.24,44.25,26800.0,29.9919,29.9986,29.958,29.9648,26800.0
2006-01-11 13:10:00,44.25,44.25,44.07,44.1,86900.0,29.9648,29.9648,29.8429,29.8632,86900.0
2006-01-11 13:20:00,44.07,44.1,43.99,44.0,37700.0,29.8429,29.8632,29.7887,29.7955,37700.0
2006-01-11 13:30:00,44.01,44.03,43.96,44.03,49500.0,29.8023,29.8158,29.7684,29.8158,49500.0
2006-01-11 13:40:00,44.03,44.21,44.03,44.18,44500.0,29.8158,29.9377,29.8158,29.9174,44500.0
2006-01-11 13:50:00,44.19,44.24,44.18,44.22,4300.0,29.9242,29.958,29.9174,29.9445,4300.0
2006-01-11 14:00:00,44.24,44.28,44.21,44.21,10300.0,29.958,29.9851,29.9377,29.9377,10300.0
2006-01-11 14:10:00,44.21,44.28,44.16,44.23,33400.0,29.9377,29.9851,29.9038,29.9512,33400.0
2006-01-11 14:20:00,44.25,44.33,44.24,44.29,16100.0,29.9648,30.019,29.958,29.9919,16100.0
2006-01-11 14:30:00,44.28,44.29,44.21,44.27,23500.0,29.9851,29.9919,29.9377,29.9783,23500.0
2006-01-11 14:40:00,44.27,44.29,44.12,44.12,14600.0,29.9783,29.9919,29.8768,29.8768,14600.0
2006-01-11 14:50:00,44.11,44.25,44.11,44.21,27900.0,29.87,29.9648,29.87,29.9377,27900.0
2006-01-11 15:00:00,44.21,44.24,44.14,44.2,17400.0,29.9377,29.958,29.8903,29.9309,17400.0
2006-01-11 15:10:00,44.2,44.21,44.17,44.19,11000.0,29.9309,29.9377,29.9106,29.9242,11000.0
2006-01-11 15:20:00,44.19,44.25,44.19,44.2,41900.0,29.9242,29.9648,29.9242,29.9309,41900.0
2006-01-11 15:30:00,44.2,44.24,44.07,44.24,18900.0,29.9309,29.958,29.8429,29.958,18900.0
2006-01-11 15:40:00,44.24,44.25,44.09,44.16,34600.0,29.958,29.9648,29.8564,29.9038,34600.0
2006-01-11 15:50:00,44.14,44.24,44.13,44.24,37600.0,29.8903,29.958,29.8835,29.958,37600.0
2006-01-12 09:30:00,44.21,44.21,43.95,44.2,22700.0,29.9377,29.9377,29.7616,29.9309,22700.0
2006-01-12 09:40:00,44.2,44.36,44.2,44.28,16000.0,29.9309,30.0393,29.9309,29.9851,16000.0
2006-01-12 09:50:00,44.29,44.29,44.09,44.17,8900.0,29.9919,29.9919,29.8564,29.9106,8900.0
2006-01-12 10:00:00,44.15,44.21,44.05,44.17,23100.0,29.8971,29.9377,29.8294,29.9106,23100.0
2006-01-12 10:10:00,44.17,44.2,44.13,44.2,6100.0,29.9106,29.9309,29.8835,29.9309,6100.0
2006-01-12 10:20:00,44.19,44.54,44.19,44.45,16200.0,29.9242,30.1612,29.9242,30.1002,16200.0
2006-01-12 10:30:00,44.5,44.53,44.27,44.4,116000.0,30.1341,30.1544,29.9783,30.0664,116000.0
2006-01-12 10:40:00,44.38,44.44,44.38,44.42,15700.0,30.0528,30.0935,30.0528,30.0799,15700.0
2006-01-12 10:50:00,44.44,44.45,44.39,44.44,11500.0,30.0935,30.1002,30.0596,30.0935,11500.0
2006-01-12 11:00:00,44.44,44.45,44.4,44.42,48300.0,30.0935,30.1002,30.0664,30.0799,48300.0
2006-01-12 11:10:00,44.45,44.48,44.42,44.45,105900.0,30.1002,30.1205,30.0799,30.1002,105900.0
2006-01-12 11:20:00,44.45,44.46,44.4,44.43,28300.0,30.1002,30.107,30.0664,30.0867,28300.0
2006-01-12 11:30:00,44.43,44.46,44.43,44.45,20400.0,30.0867,30.107,30.0867,30.1002,20400.0
2006-01-12 11:40:00,44.43,44.45,44.39,44.39,10400.0,30.0867,30.1002,30.0596,30.0596,10400.0
2006-01-12 11:50:00,44.42,44.42,44.39,44.4,4300.0,30.0799,30.0799,30.0596,30.0664,4300.0
2006-01-12 12:00:00,44.4,44.41,44.39,44.39,79000.0,30.0664,30.0731,30.0596,30.0596,79000.0
2006-01-12 12:10:00,44.39,44.4,44.39,44.39,83400.0,30.0596,30.0664,30.0596,30.0596,83400.0
2006-01-12 12:20:00,44.39,44.39,44.3,44.32,13200.0,30.0596,30.0596,29.9986,30.0122,13200.0
2006-01-12 12:30:00,44.33,44.37,44.33,44.35,1700.0,30.019,30.0461,30.019,30.0325,1700.0
2006-01-12 12:40:00,44.35,44.42,44.34,44.4,99100.0,30.0325,30.0799,30.0257,30.0664,99100.0
2006-01-12 12:50:00,44.4,44.57,44.4,44.56,38600.0,30.0664,30.1815,30.0664,30.1747,38600.0
2006-01-12 13:00:00,44.58,44.58,44.54,44.55,7900.0,30.1883,30.1883,30.1612,30.1679,7900.0
2006-01-12 13:10:00,44.54,44.55,44.49,44.51,97900.0,30.1612,30.1679,30.1273,30.1409,97900.0
2006-01-12 13:20:00,44.51,44.57,44.5,44.5,19300.0,30.1409,30.1815,30.1341,30.1341,19300.0
2006-01-12 13:30:00,44.5,44.56,44.49,44.55,15400.0,30.1341,30.1747,30.1273,30.1679,15400.0
2006-01-12 13:40:00,44.55,44.58,44.54,44.56,5400.0,30.1679,30.1883,30.1612,30.1747,5400.0
2006-01-12 13:50:00,44.56,44.56,44.39,44.39,12800.0,30.1747,30.1747,30.0596,30.0596,12800.0
2006-01-12 14:00:00,44.39,44.39,44.15,44.2,18600.0,30.0596,30.0596,29.8971,29.9309,18600.0
2006-01-12 14:10:00,44.19,44.24,44.19,44.24,7500.0,29.9242,29.958,29.9242,29.958,7500.0
2006-01-12 14:20:00,44.23,44.33,44.23,44.33,6900.0,29.9512,30.019,29.9512,30.019,6900.0
2006-01-12 14:30:00,44.33,44.33,44.16,44.2,13200.0,30.019,30.019,29.9038,29.9309,13200.0
2006-01-12 14:40:00,44.2,44.2,44.08,44.13,6200.0,29.9309,29.9309,29.8497,29.8835,6200.0
2006-01-12 14:50:00,44.11,44.17,44.1,44.16,6000.0,29.87,29.9106,29.8632,29.9038,6000.0
2006-01-12 15:00:00,44.17,44.3,44.17,44.3,14800.0,29.9106,29.9986,29.9106,29.9986,14800.0
2006-01-12 15:10:00,44.31,44.35,44.05,44.07,19400.0,30.0054,30.0325,29.8294,29.8429,19400.0
2006-01-12 15:20:00,44.06,44.15,44.05,44.15,9000.0,29.8361,29.8971,29.8294,29.8971,9000.0
2006-01-12 15:30:00,44.16,44.21,44.13,44.14,10800.0,29.9038,29.9377,29.8835,29.8903,10800.0
2006-01-12 15:40:00,44.15,44.27,44.15,44.18,36300.0,29.8971,29.9783,29.8971,29.9174,36300.0
2006-01-12 15:50:00,44.18,44.18,44.06,44.16,33500.0,29.9174,29.9174,29.8361,29.9038,33500.0
2006-01-13 09:30:00,44.1,44.1,43.72,43.83,31900.0,29.8632,29.8632,29.6059,29.6804,31900.0
2006-01-13 09:40:00,43.83,43.85,43.75,43.81,5100.0,29.6804,29.6939,29.6262,29.6668,5100.0
2006-01-13 09:50:00,43.81,44.18,43.78,43.91,32600.0,29.6668,29.9174,29.6465,29.7346,32600.0
2006-01-13 10:00:00,43.91,44.15,43.87,44.15,17600.0,29.7346,29.8971,29.7075,29.8971,17600.0
2006-01-13 10:10:00,44.18,44.25,44.12,44.12,8000.0,29.9174,29.9648,29.8768,29.8768,8000.0
2006-01-13 10:20:00,44.19,44.25,44.16,44.17,9400.0,29.9242,29.9648,29.9038,29.9106,9400.0
2006-01-13 10:30:00,44.18,44.18,44.09,44.12,7300.0,29.9174,29.9174,29.8564,29.8768,7300.0
2006-01-13 10:40:00,44.13,44.13,43.87,43.89,7100.0,29.8835,29.8835,29.7075,29.721,7100.0
2006-01-13 10:50:00,43.89,44.0,43.87,44.0,27600.0,29.721,29.7955,29.7075,29.7955,27600.0
2006-01-13 11:00:00,44.0,44.15,44.0,44.14,19300.0,29.7955,29.8971,29.7955,29.8903,19300.0
2006-01-13 11:10:00,44.14,44.15,44.11,44.11,7800.0,29.8903,29.8971,29.87,29.87,7800.0
2006-01-13 11:20:00,44.11,44.14,44.01,44.04,14500.0,29.87,29.8903,29.8023,29.8226,14500.0
2006-01-13 11:30:00,44.04,44.08,44.0,44.0,64300.0,29.8226,29.8497,29.7955,29.7955,64300.0
2006-01-13 11:40:00,44.0,44.04,43.99,44.02,29900.0,29.7955,29.8226,29.7887,29.809,29900.0
2006-01-13 11:50:00,44.02,44.08,44.0,44.0,54000.0,29.809,29.8497,29.7955,29.7955,54000.0
2006-01-13 12:00:00,44.0,44.04,43.99,44.03,25700.0,29.7955,29.8226,29.7887,29.8158,25700.0
2006-01-13 12:10:00,44.04,44.04,43.92,43.92,23100.0,29.8226,29.8226,29.7413,29.7413,23100.0
2006-01-13 12:20:00,43.92,44.0,43.86,44.0,22200.0,29.7413,29.7955,29.7007,29.7955,22200.0
2006-01-13 12:30:00,44.01,44.02,43.98,43.99,7400.0,29.8023,29.809,29.782,29.7887,7400.0
2006-01-13 12:40:00,43.97,44.01,43.85,43.91,28000.0,29.7752,29.8023,29.6939,29.7346,28000.0
2006-01-13 12:50:00,43.9,43.91,43.84,43.84,20300.0,29.7278,29.7346,29.6872,29.6872,20300.0
2006-01-13 13:00:00,43.86,43.86,43.81,43.82,10700.0,29.7007,29.7007,29.6668,29.6736,10700.0
2006-01-13 13:10:00,43.81,43.84,43.8,43.84,11200.0,29.6668,29.6872,29.6601,29.6872,11200.0
2006-01-13 13:20:00,43.84,43.88,43.83,43.87,11900.0,29.6872,29.7142,29.6804,29.7075,11900.0
2006-01-13 13:30:00,43.87,43.89,43.77,43.78,51000.0,29.7075,29.721,29.6397,29.6465,51000.0
2006-01-13 13:40:00,43.79,43.79,43.76,43.77,4300.0,29.6533,29.6533,29.633,29.6397,4300.0
2006-01-13 13:50:00,43.77,43.8,43.77,43.79,17100.0,29.6397,29.6601,29.6397,29.6533,17100.0
2006-01-13 14:00:00,43.77,43.89,43.76,43.89,48400.0,29.6397,29.721,29.633,29.721,48400.0
2006-01-13 14:10:00,43.88,43.94,43.83,43.84,9500.0,29.7142,29.7549,29.6804,29.6872,9500.0
2006-01-13 14:20:00,43.87,43.92,43.86,43.86,5300.0,29.7075,29.7413,29.7007,29.7007,5300.0
2006-01-13 14:30:00,43.87,43.87,43.79,43.83,7700.0,29.7075,29.7075,29.6533,29.6804,7700.0
2006-01-13 14:40:00,43.85,43.92,43.85,43.87,9100.0,29.6939,29.7413,29.6939,29.7075,9100.0
2006-01-13 14:50:00,43.87,43.91,43.86,43.88,7800.0,29.7075,29.7346,29.7007,29.7142,7800.0
2006-01-13 15:00:00,43.87,43.88,43.74,43.8,13800.0,29.7075,29.7142,29.6194,29.6601,13800.0
2006-01-13 15:10:00,43.75,43.78,43.71,43.71,11200.0,29.6262,29.6465,29.5991,29.5991,11200.0
2006-01-13 15:20:00,43.71,43.83,43.71,43.81,19500.0,29.5991,29.6804,29.5991,29.6668,19500.0
2006-01-13 15:30:00,43.81,43.81,43.75,43.75,10800.0,29.6668,29.6668,29.6262,29.6262,10800.0
2006-01-13 15:40:00,43.75,43.81,43.74,43.78,33700.0,29.6262,29.6668,29.6194,29.6465,33700.0
2006-01-13 15:50:00,43.79,43.81,43.75,43.81,60200.0,29.6533,29.6668,29.6262,29.6668,60200.0
2006-01-17 09:30:00,43.65,43.72,43.64,43.71,49100.0,29.5585,29.6059,29.5517,29.5991,49100.0
2006-01-17 09:40:00,43.76,43.82,43.64,43.64,42100.0,29.633,29.6736,29.5517,29.5517,42100.0
2006-01-17 09:50:00,43.63,43.63,43.43,43.6,47600.0,29.5449,29.5449,29.4095,29.5246,47600.0
2006-01-17 10:00:00,43.6,43.63,43.58,43.58,15500.0,29.5246,29.5449,29.5111,29.5111,15500.0
2006-01-17 10:10:00,43.54,43.54,43.27,43.32,26500.0,29.484,29.484,29.3012,29.335,26500.0
2006-01-17 10:20:00,43.3,43.32,43.25,43.26,19300.0,29.3215,29.335,29.2876,29.2944,19300.0
2006-01-17 10:30:00,43.28,43.28,43.07,43.1,12400.0,29.3079,29.3079,29.1657,29.186,12400.0
2006-01-17 10:40:00,43.1,43.12,43.03,43.08,22800.0,29.186,29.1996,29.1386,29.1725,22800.0
2006-01-17 10:50:00,43.04,43.06,42.97,43.04,21800.0,29.1454,29.159,29.098,29.1454,21800.0
2006-01-17 11:00:00,43.04,43.26,43.04,43.25,17500.0,29.1454,29.2944,29.1454,29.2876,17500.0
2006-01-17 11:10:00,43.26,43.38,43.26,43.38,11000.0,29.2944,29.3757,29.2944,29.3757,11000.0
2006-01-17 11:20:00,43.39,43.49,43.39,43.49,16900.0,29.3824,29.4501,29.3824,29.4501,16900.0
2006-01-17 11:30:00,43.5,43.55,43.49,43.53,18200.0,29.4569,29.4908,29.4501,29.4772,18200.0
2006-01-17 11:40:00,43.53,43.68,43.53,43.58,36400.0,29.4772,29.5788,29.4772,29.5111,36400.0
2006-01-17 11:50:00,43.58,43.59,43.53,43.59,14400.0,29.5111,29.5179,29.4772,29.5179,14400.0
2006-01-17 12:00:00,43.59,43.72,43.59,43.7,13700.0,29.5179,29.6059,29.5179,29.5923,13700.0
2006-01-17 12:10:00,43.7,43.7,43.42,43.42,33600.0,29.5923,29.5923,29.4027,29.4027,33600.0
2006-01-17 12:20:00,43.43,43.43,43.27,43.27,8900.0,29.4095,29.4095,29.3012,29.3012,8900.0
2006-01-17 12:30:00,43.24,43.26,43.17,43.25,8300.0,29.2808,29.2944,29.2334,29.2876,8300.0
2006-01-17 12:40:00,43.25,43.3,43.24,43.3,6600.0,29.2876,29.3215,29.2808,29.3215,6600.0
2006-01-17 12:50:00,43.31,43.42,43.31,43.39,8900.0,29.3283,29.4027,29.3283,29.3824,8900.0
2006-01-17 13:00:00,43.39,43.4,43.36,43.36,10700.0,29.3824,29.3892,29.3621,29.3621,10700.0
2006-01-17 13:10:00,43.37,43.38,43.24,43.24,9200.0,29.3689,29.3757,29.2808,29.2808,9200.0
2006-01-17 13:20:00,43.24,43.33,43.24,43.3,6500.0,29.2808,29.3418,29.2808,29.3215,6500.0
2006-01-17 13:30:00,43.31,43.37,43.31,43.37,9200.0,29.3283,29.3689,29.3283,29.3689,9200.0
2006-01-17 13:40:00,43.37,43.46,43.37,43.38,9300.0,29.3689,29.4298,29.3689,29.3757,9300.0
2006-01-17 13:50:00,43.41,43.59,43.41,43.54,12100.0,29.396,29.5179,29.396,29.484,12100.0
2006-01-17 14:00:00,43.56,43.67,43.5,43.54,27600.0,29.4975,29.572,29.4569,29.484,27600.0
2006-01-17 14:10:00,43.53,43.57,43.5,43.53,7600.0,29.4772,29.5043,29.4569,29.4772,7600.0
2006-01-17 14:20:00,43.53,43.6,43.53,43.58,3900.0,29.4772,29.5246,29.4772,29.5111,3900.0
2006-01-17 14:30:00,43.58,43.65,43.58,43.65,5600.0,29.5111,29.5585,29.5111,29.5585,5600.0
2006-01-17 14:40:00,43.66,43.72,43.63,43.72,8700.0,29.5653,29.6059,29.5449,29.6059,8700.0
2006-01-17 14:50:00,43.7,43.7,43.6,43.65,9300.0,29.5923,29.5923,29.5246,29.5585,9300.0
2006-01-17 15:00:00,43.67,43.83,43.67,43.83,11000.0,29.572,29.6804,29.572,29.6804,11000.0
2006-01-17 15:10:00,43.82,43.9,43.82,43.88,14100.0,29.6736,29.7278,29.6736,29.7142,14100.0
2006-01-17 15:20:00,43.88,43.89,43.8,43.8,13400.0,29.7142,29.721,29.6601,29.6601,13400.0
2006-01-17 15:30:00,43.82,43.82,43.67,43.67,10300.0,29.6736,29.6736,29.572,29.572,10300.0
2006-01-17 15:40:00,43.67,43.74,43.66,43.69,14900.0,29.572,29.6194,29.5653,29.5856,14900.0
2006-01-17 15:50:00,43.69,43.7,43.54,43.55,25300.0,29.5856,29.5923,29.484,29.4908,25300.0
2006-01-18 09:30:00,43.3,43.35,43.25,43.27,28800.0,29.3215,29.3553,29.2876,29.3012,28800.0
2006-01-18 09:40:00,43.29,43.78,43.25,43.76,13100.0,29.3147,29.6465,29.2876,29.633,13100.0
2006-01-18 09:50:00,43.78,43.9,43.4,43.41,19700.0,29.6465,29.7278,29.3892,29.396,19700.0
2006-01-18 10:00:00,43.47,43.66,43.41,43.42,17200.0,29.4366,29.5653,29.396,29.4027,17200.0
2006-01-18 10:10:00,43.42,43.51,43.4,43.46,14100.0,29.4027,29.4637,29.3892,29.4298,14100.0
2006-01-18 10:20:00,43.49,43.59,43.48,43.55,15400.0,29.4501,29.5179,29.4434,29.4908,15400.0
2006-01-18 10:30:00,43.54,43.54,43.34,43.34,11200.0,29.484,29.484,29.3486,29.3486,11200.0
2006-01-18 10:40:00,43.35,43.35,43.2,43.23,21700.0,29.3553,29.3553,29.2538,29.2741,21700.0
2006-01-18 10:50:00,43.23,43.26,43.1,43.14,26700.0,29.2741,29.2944,29.186,29.2131,26700.0
2006-01-18 11:00:00,43.15,43.18,43.12,43.14,12700.0,29.2199,29.2402,29.1996,29.2131,12700.0
2006-01-18 11:10:00,43.18,43.2,42.85,42.95,31500.0,29.2402,29.2538,29.0168,29.0845,31500.0
2006-01-18 11:20:00,42.93,43.17,42.87,43.13,17200.0,29.0709,29.2334,29.0303,29.2064,17200.0
2006-01-18 11:30:00,43.14,43.14,42.94,42.94,13300.0,29.2131,29.2131,29.0777,29.0777,13300.0
2006-01-18 11:40:00,42.94,42.95,42.91,42.92,11000.0,29.0777,29.0845,29.0574,29.0642,11000.0
2006-01-18 11:50:00,42.92,42.92,42.83,42.87,11800.0,29.0642,29.0642,29.0032,29.0303,11800.0
2006-01-18 12:00:00,42.87,43.16,42.87,42.92,18100.0,29.0303,29.2267,29.0303,29.0642,18100.0
2006-01-18 12:10:00,42.92,42.93,42.9,42.91,11200.0,29.0642,29.0709,29.0506,29.0574,11200.0
2006-01-18 12:20:00,42.9,42.9,42.76,42.76,12200.0,29.0506,29.0506,28.9558,28.9558,12200.0
2006-01-18 12:30:00,42.76,42.76,42.61,42.7,53000.0,28.9558,28.9558,28.8542,28.9152,53000.0
2006-01-18 12:40:00,42.68,42.74,42.67,42.74,32000.0,28.9016,28.9423,28.8949,28.9423,32000.0
2006-01-18 12:50:00,42.74,42.74,42.63,42.64,11700.0,28.9423,28.9423,28.8678,28.8745,11700.0
2006-01-18 13:00:00,42.63,42.66,42.57,42.6,11000.0,28.8678,28.8881,28.8271,28.8475,11000.0
2006-01-18 13:10:00,42.58,42.62,42.57,42.58,13100.0,28.8339,28.861,28.8271,28.8339,13100.0
2006-01-18 13:20:00,42.56,42.56,42.38,42.42,24900.0,28.8204,28.8204,28.6985,28.7256,24900.0
2006-01-18 13:30:00,42.42,42.45,42.38,42.45,21700.0,28.7256,28.7459,28.6985,28.7459,21700.0
2006-01-18 13:40:00,42.48,42.52,42.46,42.46,25300.0,28.7662,28.7933,28.7527,28.7527,25300.0
2006-01-18 13:50:00,42.46,42.53,42.45,42.47,19600.0,28.7527,28.8001,28.7459,28.7594,19600.0
2006-01-18 14:00:00,42.47,42.54,42.46,42.5,39200.0,28.7594,28.8068,28.7527,28.7797,39200.0
2006-01-18 14:10:00,42.5,42.58,42.48,42.57,29400.0,28.7797,28.8339,28.7662,28.8271,29400.0
2006-01-18 14:20:00,42.57,42.57,42.53,42.55,28100.0,28.8271,28.8271,28.8001,28.8136,28100.0
2006-01-18 14:30:00,42.55,42.67,42.54,42.67,32200.0,28.8136,28.8949,28.8068,28.8949,32200.0
2006-01-18 14:40:00,42.68,42.69,42.45,42.45,27200.0,28.9016,28.9084,28.7459,28.7459,27200.0
2006-01-18 14:50:00,42.46,42.47,42.4,42.45,12800.0,28.7527,28.7594,28.712,28.7459,12800.0
2006-01-18 15:00:00,42.42,42.44,42.36,42.43,22700.0,28.7256,28.7391,28.6849,28.7323,22700.0
2006-01-18 15:10:00,42.43,42.55,42.37,42.54,25600.0,28.7323,28.8136,28.6917,28.8068,25600.0
2006-01-18 15:20:00,42.5,42.5,42.41,42.42,28000.0,28.7797,28.7797,28.7188,28.7256,28000.0
2006-01-18 15:30:00,42.41,42.46,42.36,42.36,36900.0,28.7188,28.7527,28.6849,28.6849,36900.0
2006-01-18 15:40:00,42.36,42.36,42.3,42.34,81500.0,28.6849,28.6849,28.6443,28.6714,81500.0
2006-01-18 15:50:00,42.34,42.39,42.27,42.29,59500.0,28.6714,28.7053,28.624,28.6375,59500.0
2006-01-19 09:30:00,42.45,42.45,42.3,42.32,43600.0,28.7459,28.7459,28.6443,28.6579,43600.0
2006-01-19 09:40:00,42.32,42.44,42.29,42.4,11100.0,28.6579,28.7391,28.6375,28.712,11100.0
2006-01-19 09:50:00,42.39,42.39,42.05,42.25,17200.0,28.7053,28.7053,28.475,28.6104,17200.0
2006-01-19 10:00:00,42.23,42.23,42.05,42.17,19100.0,28.5969,28.5969,28.475,28.5563,19100.0
2006-01-19 10:10:00,42.17,42.33,42.15,42.3,12000.0,28.5563,28.6646,28.5427,28.6443,12000.0
2006-01-19 10:20:00,42.32,42.32,42.08,42.1,23400.0,28.6579,28.6579,28.4953,28.5089,23400.0
2006-01-19 10:30:00,42.08,42.13,42.03,42.06,22300.0,28.4953,28.5292,28.4615,28.4818,22300.0
2006-01-19 10:40:00,42.06,42.16,42.06,42.11,16300.0,28.4818,28.5495,28.4818,28.5156,16300.0
2006-01-19 10:50:00,42.11,42.15,42.1,42.12,16700.0,28.5156,28.5427,28.5089,28.5224,16700.0
2006-01-19 11:00:00,42.12,42.12,42.09,42.09,7600.0,28.5224,28.5224,28.5021,28.5021,7600.0
2006-01-19 11:10:00,42.08,42.1,42.06,42.07,12200.0,28.4953,28.5089,28.4818,28.4886,12200.0
2006-01-19 11:20:00,42.06,42.19,42.06,42.19,22900.0,28.4818,28.5698,28.4818,28.5698,22900.0
2006-01-19 11:30:00,42.2,42.33,42.2,42.25,23800.0,28.5766,28.6646,28.5766,28.6104,23800.0
2006-01-19 11:40:00,42.25,42.34,42.22,42.34,19900.0,28.6104,28.6714,28.5901,28.6714,19900.0
2006-01-19 11:50:00,42.33,42.37,42.32,42.33,32900.0,28.6646,28.6917,28.6579,28.6646,32900.0
2006-01-19 12:00:00,42.3,42.35,42.27,42.3,23600.0,28.6443,28.6782,28.624,28.6443,23600.0
2006-01-19 12:10:00,42.3,42.31,42.24,42.27,20000.0,28.6443,28.6511,28.6037,28.624,20000.0
2006-01-19 12:20:00,42.29,42.32,42.26,42.32,8900.0,28.6375,28.6579,28.6172,28.6579,8900.0
2006-01-19 12:30:00,42.32,42.32,42.27,42.29,13700.0,28.6579,28.6579,28.624,28.6375,13700.0
2006-01-19 12:40:00,42.3,42.34,42.29,42.32,10900.0,28.6443,28.6714,28.6375,28.6579,10900.0
2006-01-19 12:50:00,42.34,42.35,42.31,42.31,13100.0,28.6714,28.6782,28.6511,28.6511,13100.0
2006-01-19 13:00:00,42.32,42.35,42.31,42.35,54100.0,28.6579,28.6782,28.6511,28.6782,54100.0
2006-01-19 13:10:00,42.35,42.37,42.33,42.35,21500.0,28.6782,28.6917,28.6646,28.6782,21500.0
2006-01-19 13:20:00,42.35,42.47,42.34,42.44,19000.0,28.6782,28.7594,28.6714,28.7391,19000.0
2006-01-19 13:30:00,42.44,42.45,42.38,42.44,41700.0,28.7391,28.7459,28.6985,28.7391,41700.0
2006-01-19 13:40:00,42.45,42.51,42.44,42.5,18800.0,28.7459,28.7865,28.7391,28.7797,18800.0
2006-01-19 13:50:00,42.5,42.5,42.41,42.42,46800.0,28.7797,28.7797,28.7188,28.7256,46800.0
2006-01-19 14:00:00,42.41,42.8,42.4,42.8,14300.0,28.7188,28.9829,28.712,28.9829,14300.0
2006-01-19 14:10:00,42.8,42.91,42.75,42.75,21700.0,28.9829,29.0574,28.949,28.949,21700.0
2006-01-19 14:20:00,42.75,42.75,42.52,42.52,14400.0,28.949,28.949,28.7933,28.7933,14400.0
2006-01-19 14:30:00,42.51,42.6,42.49,42.6,31000.0,28.7865,28.8475,28.773,28.8475,31000.0
2006-01-19 14:40:00,42.6,42.64,42.52,42.52,15900.0,28.8475,28.8745,28.7933,28.7933,15900.0
2006-01-19 14:50:00,42.52,42.6,42.52,42.55,13500.0,28.7933,28.8475,28.7933,28.8136,13500.0
2006-01-19 15:00:00,42.57,42.58,42.5,42.52,18400.0,28.8271,28.8339,28.7797,28.7933,18400.0
2006-01-19 15:10:00,42.5,42.59,42.5,42.53,17500.0,28.7797,28.8407,28.7797,28.8001,17500.0
2006-01-19 15:20:00,42.53,42.55,42.5,42.5,12300.0,28.8001,28.8136,28.7797,28.7797,12300.0
2006-01-19 15:30:00,42.5,42.58,42.5,42.58,21900.0,28.7797,28.8339,28.7797,28.8339,21900.0
2006-01-19 15:40:00,42.56,42.66,42.56,42.63,28300.0,28.8204,28.8881,28.8204,28.8678,28300.0
2006-01-19 15:50:00,42.62,42.7,42.5,42.57,88600.0,28.861,28.9152,28.7797,28.8271,88600.0
2006-01-20 09:30:00,42.5,42.5,42.4,42.46,65100.0,28.7797,28.7797,28.712,28.7527,65100.0
2006-01-20 09:40:00,42.45,42.55,42.44,42.46,9500.0,28.7459,28.8136,28.7391,28.7527,9500.0
2006-01-20 09:50:00,42.45,42.47,42.29,42.3,20800.0,28.7459,28.7594,28.6375,28.6443,20800.0
2006-01-20 10:00:00,42.32,42.32,42.11,42.25,29900.0,28.6579,28.6579,28.5156,28.6104,29900.0
2006-01-20 10:10:00,42.25,42.35,42.2,42.25,24800.0,28.6104,28.6782,28.5766,28.6104,24800.0
2006-01-20 10:20:00,42.26,42.32,42.25,42.29,18000.0,28.6172,28.6579,28.6104,28.6375,18000.0
2006-01-20 10:30:00,42.28,42.35,42.21,42.24,15400.0,28.6308,28.6782,28.5834,28.6037,15400.0
2006-01-20 10:40:00,42.27,42.29,42.12,42.13,14800.0,28.624,28.6375,28.5224,28.5292,14800.0
2006-01-20 10:50:00,42.12,42.19,42.01,42.15,32000.0,28.5224,28.5698,28.4479,28.5427,32000.0
2006-01-20 11:00:00,42.18,42.24,42.16,42.21,11200.0,28.563,28.6037,28.5495,28.5834,11200.0
2006-01-20 11:10:00,42.2,42.2,42.08,42.08,15200.0,28.5766,28.5766,28.4953,28.4953,15200.0
2006-01-20 11:20:00,42.08,42.35,42.07,42.35,23400.0,28.4953,28.6782,28.4886,28.6782,23400.0
2006-01-20 11:30:00,42.34,42.37,42.29,42.37,19100.0,28.6714,28.6917,28.6375,28.6917,19100.0
2006-01-20 11:40:00,42.37,42.37,42.22,42.23,7200.0,28.6917,28.6917,28.5901,28.5969,7200.0
2006-01-20 11:50:00,42.22,42.22,42.13,42.15,30200.0,28.5901,28.5901,28.5292,28.5427,30200.0
2006-01-20 12:00:00,42.13,42.21,42.1,42.2,12200.0,28.5292,28.5834,28.5089,28.5766,12200.0
2006-01-20 12:10:00,42.2,42.24,42.19,42.23,15500.0,28.5766,28.6037,28.5698,28.5969,15500.0
2006-01-20 12:20:00,42.22,42.29,42.21,42.29,16300.0,28.5901,28.6375,28.5834,28.6375,16300.0
2006-01-20 12:30:00,42.29,42.29,42.25,42.25,14300.0,28.6375,28.6375,28.6104,28.6104,14300.0
2006-01-20 12:40:00,42.25,42.3,42.25,42.3,19800.0,28.6104,28.6443,28.6104,28.6443,19800.0
2006-01-20 12:50:00,42.31,42.35,42.21,42.31,19100.0,28.6511,28.6782,28.5834,28.6511,19100.0
2006-01-20 13:00:00,42.31,42.31,42.24,42.24,10800.0,28.6511,28.6511,28.6037,28.6037,10800.0
2006-01-20 13:10:00,42.25,42.37,42.23,42.35,18800.0,28.6104,28.6917,28.5969,28.6782,18800.0
2006-01-20 13:20:00,42.35,42.35,42.28,42.28,6500.0,28.6782,28.6782,28.6308,28.6308,6500.0
2006-01-20 13:30:00,42.27,42.27,42.17,42.18,18500.0,28.624,28.624,28.5563,28.563,18500.0
2006-01-20 13:40:00,42.18,42.18,42.13,42.13,13400.0,28.563,28.563,28.5292,28.5292,13400.0
2006-01-20 13:50:00,42.13,42.13,42.1,42.11,22300.0,28.5292,28.5292,28.5089,28.5156,22300.0
2006-01-20 14:00:00,42.11,42.11,42.03,42.03,13400.0,28.5156,28.5156,28.4615,28.4615,13400.0
2006-01-20 14:10:00,42.03,42.03,42.0,42.02,40500.0,28.4615,28.4615,28.4412,28.4547,40500.0
2006-01-20 14:20:00,42.01,42.01,41.97,42.0,70300.0,28.4479,28.4479,28.4208,28.4412,70300.0
2006-01-20 14:30:00,42.0,42.0,41.92,41.92,79500.0,28.4412,28.4412,28.387,28.387,79500.0
2006-01-20 14:40:00,41.92,41.93,41.88,41.91,92900.0,28.387,28.3938,28.3599,28.3802,92900.0
2006-01-20 14:50:00,41.91,41.98,41.88,41.98,53300.0,28.3802,28.4276,28.3599,28.4276,53300.0
2006-01-20 15:00:00,41.98,42.14,41.98,42.14,42000.0,28.4276,28.536,28.4276,28.536,42000.0
2006-01-20 15:10:00,42.14,42.14,42.03,42.06,25000.0,28.536,28.536,28.4615,28.4818,25000.0
2006-01-20 15:20:00,42.05,42.18,42.05,42.18,28400.0,28.475,28.563,28.475,28.563,28400.0
2006-01-20 15:30:00,42.16,42.3,42.16,42.26,42800.0,28.5495,28.6443,28.5495,28.6172,42800.0
2006-01-20 15:40:00,42.27,42.35,42.2,42.35,73000.0,28.624,28.6782,28.5766,28.6782,73000.0
2006-01-20 15:50:00,42.36,42.38,42.13,42.17,125300.0,28.6849,28.6985,28.5292,28.5563,125300.0
2006-01-23 09:30:00,42.44,43.11,42.42,43.08,93700.0,28.7391,29.1928,28.7256,29.1725,93700.0
2006-01-23 09:40:00,43.08,43.23,43.06,43.15,56700.0,29.1725,29.2741,29.159,29.2199,56700.0
2006-01-23 09:50:00,43.2,43.39,43.15,43.36,123700.0,29.2538,29.3824,29.2199,29.3621,123700.0
2006-01-23 10:00:00,43.37,43.85,43.37,43.53,85200.0,29.3689,29.6939,29.3689,29.4772,85200.0
2006-01-23 10:10:00,43.52,43.53,43.2,43.23,53000.0,29.4705,29.4772,29.2538,29.2741,53000.0
2006-01-23 10:20:00,43.24,43.41,43.24,43.38,53500.0,29.2808,29.396,29.2808,29.3757,53500.0
2006-01-23 10:30:00,43.39,43.53,43.32,43.33,37000.0,29.3824,29.4772,29.335,29.3418,37000.0
2006-01-23 10:40:00,43.33,43.63,43.32,43.62,57500.0,29.3418,29.5449,29.335,29.5382,57500.0
2006-01-23 10:50:00,43.6,43.65,43.51,43.58,56100.0,29.5246,29.5585,29.4637,29.5111,56100.0
2006-01-23 11:00:00,43.58,43.6,43.52,43.6,16600.0,29.5111,29.5246,29.4705,29.5246,16600.0
2006-01-23 11:10:00,43.6,43.7,43.59,43.69,24000.0,29.5246,29.5923,29.5179,29.5856,24000.0
2006-01-23 11:20:00,43.71,43.8,43.56,43.56,67900.0,29.5991,29.6601,29.4975,29.4975,67900.0
2006-01-23 11:30:00,43.57,43.6,43.54,43.56,31600.0,29.5043,29.5246,29.484,29.4975,31600.0
2006-01-23 11:40:00,43.56,43.56,43.54,43.56,39200.0,29.4975,29.4975,29.484,29.4975,39200.0
2006-01-23 11:50:00,43.56,43.6,43.5,43.51,58100.0,29.4975,29.5246,29.4569,29.4637,58100.0
2006-01-23 12:00:00,43.51,43.59,43.49,43.56,33600.0,29.4637,29.5179,29.4501,29.4975,33600.0
2006-01-23 12:10:00,43.56,43.65,43.54,43.63,14600.0,29.4975,29.5585,29.484,29.5449,14600.0
2006-01-23 12:20:00,43.62,43.67,43.5,43.5,16700.0,29.5382,29.572,29.4569,29.4569,16700.0
2006-01-23 12:30:00,43.5,43.55,43.49,43.52,30500.0,29.4569,29.4908,29.4501,29.4705,30500.0
2006-01-23 12:40:00,43.5,43.55,43.49,43.5,16200.0,29.4569,29.4908,29.4501,29.4569,16200.0
2006-01-23 12:50:00,43.49,43.5,43.47,43.47,8300.0,29.4501,29.4569,29.4366,29.4366,8300.0
2006-01-23 13:00:00,43.48,43.55,43.45,43.46,13700.0,29.4434,29.4908,29.4231,29.4298,13700.0
2006-01-23 13:10:00,43.46,43.59,43.46,43.59,16100.0,29.4298,29.5179,29.4298,29.5179,16100.0
2006-01-23 13:20:00,43.6,43.75,43.6,43.74,13800.0,29.5246,29.6262,29.5246,29.6194,13800.0
2006-01-23 13:30:00,43.74,43.85,43.74,43.78,15300.0,29.6194,29.6939,29.6194,29.6465,15300.0
2006-01-23 13:40:00,43.77,43.85,43.71,43.83,15900.0,29.6397,29.6939,29.5991,29.6804,15900.0
2006-01-23 13:50:00,43.85,43.86,43.76,43.77,13900.0,29.6939,29.7007,29.633,29.6397,13900.0
2006-01-23 14:00:00,43.75,43.9,43.72,43.85,25600.0,29.6262,29.7278,29.6059,29.6939,25600.0
2006-01-23 14:10:00,43.83,43.84,43.56,43.57,26400.0,29.6804,29.6872,29.4975,29.5043,26400.0
2006-01-23 14:20:00,43.56,43.63,43.51,43.51,13200.0,29.4975,29.5449,29.4637,29.4637,13200.0
2006-01-23 14:30:00,43.51,43.55,43.39,43.39,36400.0,29.4637,29.4908,29.3824,29.3824,36400.0
2006-01-23 14:40:00,43.39,43.53,43.38,43.48,44700.0,29.3824,29.4772,29.3757,29.4434,44700.0
2006-01-23 14:50:00,43.48,43.56,43.46,43.54,20000.0,29.4434,29.4975,29.4298,29.484,20000.0
2006-01-23 15:00:00,43.54,43.55,43.44,43.45,43300.0,29.484,29.4908,29.4163,29.4231,43300.0
2006-01-23 15:10:00,43.45,43.56,43.45,43.56,25500.0,29.4231,29.4975,29.4231,29.4975,25500.0
2006-01-23 15:20:00,43.56,43.6,43.53,43.58,28200.0,29.4975,29.5246,29.4772,29.5111,28200.0
2006-01-23 15:30:00,43.58,43.59,43.54,43.55,42400.0,29.5111,29.5179,29.484,29.4908,42400.0
2006-01-23 15:40:00,43.55,43.64,43.55,43.63,51100.0,29.4908,29.5517,29.4908,29.5449,51100.0
2006-01-23 15:50:00,43.63,43.63,43.25,43.46,111000.0,29.5449,29.5449,29.2876,29.4298,111000.0
2006-01-24 09:30:00,42.1,42.2,41.69,42.2,162400.0,28.5089,28.5766,28.2312,28.5766,162400.0
2006-01-24 09:40:00,42.2,42.59,42.1,42.41,140800.0,28.5766,28.8407,28.5089,28.7188,140800.0
2006-01-24 09:50:00,42.59,43.07,42.49,43.07,85300.0,28.8407,29.1657,28.773,29.1657,85300.0
2006-01-24 10:00:00,43.12,43.7,43.12,43.69,149100.0,29.1996,29.5923,29.1996,29.5856,149100.0
2006-01-24 10:10:00,43.64,43.7,43.38,43.38,48800.0,29.5517,29.5923,29.3757,29.3757,48800.0
2006-01-24 10:20:00,43.38,43.4,43.2,43.22,38100.0,29.3757,29.3892,29.2538,29.2673,38100.0
2006-01-24 10:30:00,43.21,43.21,42.9,42.92,87800.0,29.2605,29.2605,29.0506,29.0642,87800.0
2006-01-24 10:40:00,42.91,43.0,42.8,42.82,13900.0,29.0574,29.1183,28.9829,28.9964,13900.0
2006-01-24 10:50:00,42.82,42.85,42.81,42.82,11600.0,28.9964,29.0168,28.9897,28.9964,11600.0
2006-01-24 11:00:00,42.82,42.91,42.81,42.81,27300.0,28.9964,29.0574,28.9897,28.9897,27300.0
2006-01-24 11:10:00,42.81,42.87,42.81,42.84,12700.0,28.9897,29.0303,28.9897,29.01,12700.0
2006-01-24 11:20:00,42.83,42.86,42.81,42.81,17200.0,29.0032,29.0235,28.9897,28.9897,17200.0
2006-01-24 11:30:00,42.82,42.82,42.8,42.8,13100.0,28.9964,28.9964,28.9829,28.9829,13100.0
2006-01-24 11:40:00,42.8,42.8,42.58,42.58,42400.0,28.9829,28.9829,28.8339,28.8339,42400.0
2006-01-24 11:50:00,42.58,42.62,42.58,42.6,14600.0,28.8339,28.861,28.8339,28.8475,14600.0
2006-01-24 12:00:00,42.6,43.03,42.6,42.88,34100.0,28.8475,29.1386,28.8475,29.0371,34100.0
2006-01-24 12:10:00,42.88,43.03,42.88,42.92,18300.0,29.0371,29.1386,29.0371,29.0642,18300.0
2006-01-24 12:20:00,42.92,42.93,42.82,42.85,37800.0,29.0642,29.0709,28.9964,29.0168,37800.0
2006-01-24 12:30:00,42.85,42.95,42.84,42.85,17100.0,29.0168,29.0845,29.01,29.0168,17100.0
2006-01-24 12:40:00,42.86,42.9,42.82,42.83,12800.0,29.0235,29.0506,28.9964,29.0032,12800.0
2006-01-24 12:50:00,42.84,42.88,42.81,42.84,38500.0,29.01,29.0371,28.9897,29.01,38500.0
2006-01-24 13:00:00,42.84,43.33,42.84,43.31,57100.0,29.01,29.3418,29.01,29.3283,57100.0
2006-01-24 13:10:00,43.32,43.32,43.05,43.06,13700.0,29.335,29.335,29.1522,29.159,13700.0
2006-01-24 13:20:00,43.04,43.12,42.96,43.12,24000.0,29.1454,29.1996,29.0912,29.1996,24000.0
2006-01-24 13:30:00,43.12,43.29,43.12,43.26,14000.0,29.1996,29.3147,29.1996,29.2944,14000.0
2006-01-24 13:40:00,43.28,43.3,43.2,43.3,16100.0,29.3079,29.3215,29.2538,29.3215,16100.0
2006-01-24 13:50:00,43.26,43.34,43.25,43.32,48200.0,29.2944,29.3486,29.2876,29.335,48200.0
2006-01-24 14:00:00,43.32,43.6,43.32,43.4,131100.0,29.335,29.5246,29.335,29.3892,131100.0
2006-01-24 14:10:00,43.37,43.56,43.34,43.45,46100.0,29.3689,29.4975,29.3486,29.4231,46100.0
2006-01-24 14:20:00,43.45,43.48,43.37,43.4,38000.0,29.4231,29.4434,29.3689,29.3892,38000.0
2006-01-24 14:30:00,43.39,43.44,43.39,43.39,22100.0,29.3824,29.4163,29.3824,29.3824,22100.0
2006-01-24 14:40:00,43.4,43.42,43.37,43.39,34800.0,29.3892,29.4027,29.3689,29.3824,34800.0
2006-01-24 14:50:00,43.4,43.51,43.4,43.4,44800.0,29.3892,29.4637,29.3892,29.3892,44800.0
2006-01-24 15:00:00,43.4,43.52,43.39,43.45,29800.0,29.3892,29.4705,29.3824,29.4231,29800.0
2006-01-24 15:10:00,43.43,43.43,43.34,43.37,50700.0,29.4095,29.4095,29.3486,29.3689,50700.0
2006-01-24 15:20:00,43.37,43.42,43.31,43.31,61900.0,29.3689,29.4027,29.3283,29.3283,61900.0
2006-01-24 15:30:00,43.32,43.4,43.32,43.4,58900.0,29.335,29.3892,29.335,29.3892,58900.0
2006-01-24 15:40:00,43.39,43.43,43.38,43.42,138600.0,29.3824,29.4095,29.3757,29.4027,138600.0
2006-01-24 15:50:00,43.42,43.5,43.4,43.48,93500.0,29.4027,29.4569,29.3892,29.4434,93500.0
2006-01-25 09:30:00,43.49,43.49,43.18,43.19,27000.0,29.4501,29.4501,29.2402,29.247,27000.0
2006-01-25 09:40:00,43.16,43.43,42.94,43.41,45200.0,29.2267,29.4095,29.0777,29.396,45200.0
2006-01-25 09:50:00,43.42,43.44,43.25,43.34,31000.0,29.4027,29.4163,29.2876,29.3486,31000.0
2006-01-25 10:00:00,43.32,43.4,43.32,43.35,25500.0,29.335,29.3892,29.335,29.3553,25500.0
2006-01-25 10:10:00,43.35,43.35,43.21,43.21,35500.0,29.3553,29.3553,29.2605,29.2605,35500.0
2006-01-25 10:20:00,43.21,43.22,43.2,43.2,32600.0,29.2605,29.2673,29.2538,29.2538,32600.0
2006-01-25 10:30:00,43.2,43.33,43.2,43.21,38500.0,29.2538,29.3418,29.2538,29.2605,38500.0
2006-01-25 10:40:00,43.21,43.24,43.17,43.22,29300.0,29.2605,29.2808,29.2334,29.2673,29300.0
2006-01-25 10:50:00,43.22,43.3,43.1,43.19,32700.0,29.2673,29.3215,29.186,29.247,32700.0
2006-01-25 11:00:00,43.27,43.4,43.23,43.39,29700.0,29.3012,29.3892,29.2741,29.3824,29700.0
2006-01-25 11:10:00,43.4,43.41,43.38,43.41,24300.0,29.3892,29.396,29.3757,29.396,24300.0
2006-01-25 11:20:00,43.41,43.41,43.37,43.4,16500.0,29.396,29.396,29.3689,29.3892,16500.0
2006-01-25 11:30:00,43.41,43.41,43.32,43.32,14900.0,29.396,29.396,29.335,29.335,14900.0
2006-01-25 11:40:00,43.33,43.34,43.27,43.29,64600.0,29.3418,29.3486,29.3012,29.3147,64600.0
2006-01-25 11:50:00,43.29,43.34,43.27,43.29,10700.0,29.3147,29.3486,29.3012,29.3147,10700.0
2006-01-25 12:00:00,43.28,43.4,43.27,43.36,18200.0,29.3079,29.3892,29.3012,29.3621,18200.0
2006-01-25 12:10:00,43.33,43.38,43.25,43.28,10200.0,29.3418,29.3757,29.2876,29.3079,10200.0
2006-01-25 12:20:00,43.27,43.28,43.16,43.24,22900.0,29.3012,29.3079,29.2267,29.2808,22900.0
2006-01-25 12:30:00,43.28,43.3,43.24,43.24,18600.0,29.3079,29.3215,29.2808,29.2808,18600.0
2006-01-25 12:40:00,43.23,43.39,43.23,43.38,12000.0,29.2741,29.3824,29.2741,29.3757,12000.0
2006-01-25 12:50:00,43.36,43.36,43.28,43.28,42300.0,29.3621,29.3621,29.3079,29.3079,42300.0
2006-01-25 13:00:00,43.29,43.3,43.26,43.3,24800.0,29.3147,29.3215,29.2944,29.3215,24800.0
2006-01-25 13:10:00,43.3,43.3,43.23,43.27,14400.0,29.3215,29.3215,29.2741,29.3012,14400.0
2006-01-25 13:20:00,43.26,43.28,43.23,43.25,25300.0,29.2944,29.3079,29.2741,29.2876,25300.0
2006-01-25 13:30:00,43.26,43.35,43.26,43.28,17600.0,29.2944,29.3553,29.2944,29.3079,17600.0
2006-01-25 13:40:00,43.28,43.39,43.27,43.32,16900.0,29.3079,29.3824,29.3012,29.335,16900.0
2006-01-25 13:50:00,43.29,43.29,43.25,43.26,26500.0,29.3147,29.3147,29.2876,29.2944,26500.0
2006-01-25 14:00:00,43.25,43.35,43.25,43.35,14800.0,29.2876,29.3553,29.2876,29.3553,14800.0
2006-01-25 14:10:00,43.35,43.36,43.3,43.31,6400.0,29.3553,29.3621,29.3215,29.3283,6400.0
2006-01-25 14:20:00,43.31,43.32,43.28,43.28,11900.0,29.3283,29.335,29.3079,29.3079,11900.0
2006-01-25 14:30:00,43.28,43.3,43.26,43.28,22700.0,29.3079,29.3215,29.2944,29.3079,22700.0
2006-01-25 14:40:00,43.28,43.29,43.19,43.2,21900.0,29.3079,29.3147,29.247,29.2538,21900.0
2006-01-25 14:50:00,43.2,43.22,43.15,43.18,13200.0,29.2538,29.2673,29.2199,29.2402,13200.0
2006-01-25 15:00:00,43.19,43.21,43.17,43.17,25300.0,29.247,29.2605,29.2334,29.2334,25300.0
2006-01-25 15:10:00,43.17,43.22,43.16,43.2,31900.0,29.2334,29.2673,29.2267,29.2538,31900.0
2006-01-25 15:20:00,43.21,43.22,43.2,43.21,17400.0,29.2605,29.2673,29.2538,29.2605,17400.0
2006-01-25 15:30:00,43.21,43.22,43.15,43.18,33800.0,29.2605,29.2673,29.2199,29.2402,33800.0
2006-01-25 15:40:00,43.18,43.22,43.16,43.22,62200.0,29.2402,29.2673,29.2267,29.2673,62200.0
2006-01-25 15:50:00,43.22,43.25,43.2,43.25,23300.0,29.2673,29.2876,29.2538,29.2876,23300.0
2006-01-26 09:30:00,43.95,44.1,43.95,44.1,37700.0,29.7616,29.8632,29.7616,29.8632,37700.0
2006-01-26 09:40:00,44.02,44.3,43.71,43.84,39400.0,29.809,29.9986,29.5991,29.6872,39400.0
2006-01-26 09:50:00,43.86,44.1,43.86,44.04,16100.0,29.7007,29.8632,29.7007,29.8226,16100.0
2006-01-26 10:00:00,44.04,44.04,43.79,43.79,25100.0,29.8226,29.8226,29.6533,29.6533,25100.0
2006-01-26 10:10:00,43.78,43.81,43.65,43.81,13100.0,29.6465,29.6668,29.5585,29.6668,13100.0
2006-01-26 10:20:00,43.81,43.85,43.8,43.84,17000.0,29.6668,29.6939,29.6601,29.6872,17000.0
2006-01-26 10:30:00,43.84,43.85,43.6,43.68,23300.0,29.6872,29.6939,29.5246,29.5788,23300.0
2006-01-26 10:40:00,43.7,43.76,43.55,43.65,39800.0,29.5923,29.633,29.4908,29.5585,39800.0
2006-01-26 10:50:00,43.65,43.65,43.46,43.57,46200.0,29.5585,29.5585,29.4298,29.5043,46200.0
2006-01-26 11:00:00,43.58,43.58,43.43,43.48,40600.0,29.5111,29.5111,29.4095,29.4434,40600.0
2006-01-26 11:10:00,43.49,43.5,43.37,43.45,20200.0,29.4501,29.4569,29.3689,29.4231,20200.0
2006-01-26 11:20:00,43.46,43.53,43.46,43.5,74000.0,29.4298,29.4772,29.4298,29.4569,74000.0
2006-01-26 11:30:00,43.5,43.52,43.44,43.48,19700.0,29.4569,29.4705,29.4163,29.4434,19700.0
2006-01-26 11:40:00,43.5,43.72,43.48,43.7,54700.0,29.4569,29.6059,29.4434,29.5923,54700.0
2006-01-26 11:50:00,43.72,43.73,43.65,43.66,15600.0,29.6059,29.6127,29.5585,29.5653,15600.0
2006-01-26 12:00:00,43.67,43.7,43.58,43.7,22000.0,29.572,29.5923,29.5111,29.5923,22000.0
2006-01-26 12:10:00,43.71,43.72,43.61,43.64,12500.0,29.5991,29.6059,29.5314,29.5517,12500.0
2006-01-26 12:20:00,43.64,43.64,43.52,43.54,15100.0,29.5517,29.5517,29.4705,29.484,15100.0
2006-01-26 12:30:00,43.53,43.6,43.46,43.58,15300.0,29.4772,29.5246,29.4298,29.5111,15300.0
2006-01-26 12:40:00,43.6,43.61,43.46,43.48,12900.0,29.5246,29.5314,29.4298,29.4434,12900.0
2006-01-26 12:50:00,43.51,43.56,43.45,43.51,16500.0,29.4637,29.4975,29.4231,29.4637,16500.0
2006-01-26 13:00:00,43.52,43.55,43.3,43.3,26000.0,29.4705,29.4908,29.3215,29.3215,26000.0
2006-01-26 13:10:00,43.28,43.28,43.01,43.07,17900.0,29.3079,29.3079,29.1251,29.1657,17900.0
2006-01-26 13:20:00,43.07,43.12,43.07,43.11,36000.0,29.1657,29.1996,29.1657,29.1928,36000.0
2006-01-26 13:30:00,43.09,43.15,43.09,43.09,26000.0,29.1793,29.2199,29.1793,29.1793,26000.0
2006-01-26 13:40:00,43.11,43.29,43.1,43.27,12000.0,29.1928,29.3147,29.186,29.3012,12000.0
2006-01-26 13:50:00,43.28,43.48,43.28,43.36,38200.0,29.3079,29.4434,29.3079,29.3621,38200.0
2006-01-26 14:00:00,43.35,43.4,43.26,43.36,19900.0,29.3553,29.3892,29.2944,29.3621,19900.0
2006-01-26 14:10:00,43.34,43.39,43.32,43.35,16500.0,29.3486,29.3824,29.335,29.3553,16500.0
2006-01-26 14:20:00,43.35,43.52,43.34,43.48,39800.0,29.3553,29.4705,29.3486,29.4434,39800.0
2006-01-26 14:30:00,43.5,43.67,43.49,43.63,21800.0,29.4569,29.572,29.4501,29.5449,21800.0
2006-01-26 14:40:00,43.65,43.68,43.48,43.5,27900.0,29.5585,29.5788,29.4434,29.4569,27900.0
2006-01-26 14:50:00,43.48,43.74,43.48,43.73,26600.0,29.4434,29.6194,29.4434,29.6127,26600.0
2006-01-26 15:00:00,43.73,43.8,43.63,43.69,77600.0,29.6127,29.6601,29.5449,29.5856,77600.0
2006-01-26 15:10:00,43.69,43.69,43.68,43.69,22700.0,29.5856,29.5856,29.5788,29.5856,22700.0
2006-01-26 15:20:00,43.69,43.69,43.59,43.63,93400.0,29.5856,29.5856,29.5179,29.5449,93400.0
2006-01-26 15:30:00,43.64,43.69,43.59,43.68,47700.0,29.5517,29.5856,29.5179,29.5788,47700.0
2006-01-26 15:40:00,43.69,43.7,43.64,43.66,52700.0,29.5856,29.5923,29.5517,29.5653,52700.0
2006-01-26 15:50:00,43.66,43.66,43.3,43.3,77000.0,29.5653,29.5653,29.3215,29.3215,77000.0
2006-01-27 09:30:00,42.88,42.88,42.51,42.72,97000.0,29.0371,29.0371,28.7865,28.9287,97000.0
2006-01-27 09:40:00,42.72,42.72,41.76,41.76,153900.0,28.9287,28.9287,28.2786,28.2786,153900.0
2006-01-27 09:50:00,41.96,42.3,41.89,42.19,123600.0,28.4141,28.6443,28.3667,28.5698,123600.0
2006-01-27 10:00:00,42.19,42.51,42.1,42.51,56100.0,28.5698,28.7865,28.5089,28.7865,56100.0
2006-01-27 10:10:00,42.6,43.0,42.58,43.0,47800.0,28.8475,29.1183,28.8339,29.1183,47800.0
2006-01-27 10:20:00,43.0,43.28,43.0,43.22,79800.0,29.1183,29.3079,29.1183,29.2673,79800.0
2006-01-27 10:30:00,43.2,43.69,43.2,43.54,75800.0,29.2538,29.5856,29.2538,29.484,75800.0
2006-01-27 10:40:00,43.57,43.58,43.27,43.36,37200.0,29.5043,29.5111,29.3012,29.3621,37200.0
2006-01-27 10:50:00,43.36,43.49,43.25,43.35,23800.0,29.3621,29.4501,29.2876,29.3553,23800.0
2006-01-27 11:00:00,43.36,43.36,43.08,43.09,37800.0,29.3621,29.3621,29.1725,29.1793,37800.0
2006-01-27 11:10:00,43.09,43.17,42.8,42.8,69200.0,29.1793,29.2334,28.9829,28.9829,69200.0
2006-01-27 11:20:00,42.75,42.8,42.65,42.79,73400.0,28.949,28.9829,28.8813,28.9761,73400.0
2006-01-27 11:30:00,42.8,42.83,42.78,42.8,86400.0,28.9829,29.0032,28.9693,28.9829,86400.0
2006-01-27 11:40:00,42.79,42.94,42.75,42.81,70600.0,28.9761,29.0777,28.949,28.9897,70600.0
2006-01-27 11:50:00,42.81,42.89,42.79,42.82,89500.0,28.9897,29.0438,28.9761,28.9964,89500.0
2006-01-27 12:00:00,42.82,42.85,42.67,42.68,52400.0,28.9964,29.0168,28.8949,28.9016,52400.0
2006-01-27 12:10:00,42.69,42.71,42.62,42.68,56600.0,28.9084,28.9219,28.861,28.9016,56600.0
2006-01-27 12:20:00,42.7,42.7,42.65,42.69,53600.0,28.9152,28.9152,28.8813,28.9084,53600.0
2006-01-27 12:30:00,42.68,42.7,42.66,42.66,14600.0,28.9016,28.9152,28.8881,28.8881,14600.0
2006-01-27 12:40:00,42.67,42.67,42.61,42.62,11300.0,28.8949,28.8949,28.8542,28.861,11300.0
2006-01-27 12:50:00,42.64,42.64,42.5,42.6,57200.0,28.8745,28.8745,28.7797,28.8475,57200.0
2006-01-27 13:00:00,42.6,42.6,42.31,42.37,32400.0,28.8475,28.8475,28.6511,28.6917,32400.0
2006-01-27 13:10:00,42.38,42.38,42.13,42.22,25600.0,28.6985,28.6985,28.5292,28.5901,25600.0
2006-01-27 13:20:00,42.21,42.4,42.21,42.31,30500.0,28.5834,28.712,28.5834,28.6511,30500.0
2006-01-27 13:30:00,42.32,42.53,42.32,42.5,24200.0,28.6579,28.8001,28.6579,28.7797,24200.0
2006-01-27 13:40:00,42.53,42.7,42.52,42.56,38100.0,28.8001,28.9152,28.7933,28.8204,38100.0
2006-01-27 13:50:00,42.6,42.83,42.6,42.83,64200.0,28.8475,29.0032,28.8475,29.0032,64200.0
2006-01-27 14:00:00,42.83,42.91,42.7,42.72,49300.0,29.0032,29.0574,28.9152,28.9287,49300.0
2006-01-27 14:10:00,42.76,42.9,42.76,42.79,34100.0,28.9558,29.0506,28.9558,28.9761,34100.0
2006-01-27 14:20:00,42.79,42.89,42.66,42.66,20500.0,28.9761,29.0438,28.8881,28.8881,20500.0
2006-01-27 14:30:00,42.67,42.7,42.58,42.58,33100.0,28.8949,28.9152,28.8339,28.8339,33100.0
2006-01-27 14:40:00,42.59,42.7,42.59,42.67,27000.0,28.8407,28.9152,28.8407,28.8949,27000.0
2006-01-27 14:50:00,42.67,42.7,42.65,42.7,34200.0,28.8949,28.9152,28.8813,28.9152,34200.0
2006-01-27 15:00:00,42.7,42.97,42.64,42.97,115600.0,28.9152,29.098,28.8745,29.098,115600.0
2006-01-27 15:10:00,42.97,43.04,42.87,42.89,36200.0,29.098,29.1454,29.0303,29.0438,36200.0
2006-01-27 15:20:00,42.89,42.92,42.8,42.8,43200.0,29.0438,29.0642,28.9829,28.9829,43200.0
2006-01-27 15:30:00,42.81,42.95,42.8,42.84,66900.0,28.9897,29.0845,28.9829,29.01,66900.0
2006-01-27 15:40:00,42.85,42.85,42.39,42.44,53200.0,29.0168,29.0168,28.7053,28.7391,53200.0
2006-01-27 15:50:00,42.47,42.47,42.36,42.4,102200.0,28.7594,28.7594,28.6849,28.712,102200.0
2006-01-30 09:30:00,42.4,42.43,42.25,42.4,32300.0,28.712,28.7323,28.6104,28.712,32300.0
2006-01-30 09:40:00,42.4,42.45,42.26,42.26,54600.0,28.712,28.7459,28.6172,28.6172,54600.0
2006-01-30 09:50:00,42.26,42.3,42.25,42.3,105900.0,28.6172,28.6443,28.6104,28.6443,105900.0
2006-01-30 10:00:00,42.3,42.3,42.21,42.25,97000.0,28.6443,28.6443,28.5834,28.6104,97000.0
2006-01-30 10:10:00,42.25,42.25,42.21,42.22,39400.0,28.6104,28.6104,28.5834,28.5901,39400.0
2006-01-30 10:20:00,42.22,42.24,42.2,42.2,43900.0,28.5901,28.6037,28.5766,28.5766,43900.0
2006-01-30 10:30:00,42.22,42.24,42.15,42.24,125500.0,28.5901,28.6037,28.5427,28.6037,125500.0
2006-01-30 10:40:00,42.23,42.25,42.2,42.24,20500.0,28.5969,28.6104,28.5766,28.6037,20500.0
2006-01-30 10:50:00,42.23,42.23,42.22,42.23,9700.0,28.5969,28.5969,28.5901,28.5969,9700.0
2006-01-30 11:00:00,42.21,42.21,42.13,42.15,31300.0,28.5834,28.5834,28.5292,28.5427,31300.0
2006-01-30 11:10:00,42.14,42.15,42.11,42.15,43200.0,28.536,28.5427,28.5156,28.5427,43200.0
2006-01-30 11:20:00,42.15,42.15,42.08,42.08,100800.0,28.5427,28.5427,28.4953,28.4953,100800.0
2006-01-30 11:30:00,42.07,42.08,42.02,42.03,13900.0,28.4886,28.4953,28.4547,28.4615,13900.0
2006-01-30 11:40:00,42.01,42.04,42.01,42.02,51400.0,28.4479,28.4682,28.4479,28.4547,51400.0
2006-01-30 11:50:00,42.01,42.02,41.81,41.84,65700.0,28.4479,28.4547,28.3125,28.3328,65700.0
2006-01-30 12:00:00,41.82,41.83,41.79,41.83,16400.0,28.3193,28.326,28.299,28.326,16400.0
2006-01-30 12:10:00,41.8,41.8,41.7,41.71,25100.0,28.3057,28.3057,28.238,28.2448,25100.0
2006-01-30 12:20:00,41.71,41.95,41.71,41.92,26200.0,28.2448,28.4073,28.2448,28.387,26200.0
2006-01-30 12:30:00,41.91,42.05,41.87,42.05,56000.0,28.3802,28.475,28.3531,28.475,56000.0
2006-01-30 12:40:00,42.03,42.05,41.99,42.04,14500.0,28.4615,28.475,28.4344,28.4682,14500.0
2006-01-30 12:50:00,42.08,42.09,41.96,41.97,112800.0,28.4953,28.5021,28.4141,28.4208,112800.0
2006-01-30 13:00:00,41.97,41.97,41.8,41.8,60000.0,28.4208,28.4208,28.3057,28.3057,60000.0
2006-01-30 13:10:00,41.82,41.82,41.7,41.72,83700.0,28.3193,28.3193,28.238,28.2515,83700.0
2006-01-30 13:20:00,41.71,41.78,41.71,41.75,41100.0,28.2448,28.2922,28.2448,28.2719,41100.0
2006-01-30 13:30:00,41.75,41.81,41.74,41.74,11600.0,28.2719,28.3125,28.2651,28.2651,11600.0
2006-01-30 13:40:00,41.75,41.75,41.7,41.7,14900.0,28.2719,28.2719,28.238,28.238,14900.0
2006-01-30 13:50:00,41.7,41.78,41.64,41.77,84400.0,28.238,28.2922,28.1974,28.2854,84400.0
2006-01-30 14:00:00,41.75,41.76,41.56,41.58,84500.0,28.2719,28.2786,28.1432,28.1567,84500.0
2006-01-30 14:10:00,41.57,41.6,41.52,41.52,22400.0,28.15,28.1703,28.1161,28.1161,22400.0
2006-01-30 14:20:00,41.53,41.55,41.52,41.52,82000.0,28.1229,28.1364,28.1161,28.1161,82000.0
2006-01-30 14:30:00,41.53,41.65,41.53,41.63,72500.0,28.1229,28.2041,28.1229,28.1906,72500.0
2006-01-30 14:40:00,41.62,41.75,41.62,41.74,20500.0,28.1838,28.2719,28.1838,28.2651,20500.0
2006-01-30 14:50:00,41.75,41.81,41.73,41.75,12200.0,28.2719,28.3125,28.2583,28.2719,12200.0
2006-01-30 15:00:00,41.73,41.75,41.64,41.64,20800.0,28.2583,28.2719,28.1974,28.1974,20800.0
2006-01-30 15:10:00,41.65,41.68,41.62,41.63,20300.0,28.2041,28.2245,28.1838,28.1906,20300.0
2006-01-30 15:20:00,41.63,41.63,41.56,41.57,25100.0,28.1906,28.1906,28.1432,28.15,25100.0
2006-01-30 15:30:00,41.58,41.61,41.57,41.59,23400.0,28.1567,28.1771,28.15,28.1635,23400.0
2006-01-30 15:40:00,41.59,41.62,41.51,41.54,72000.0,28.1635,28.1838,28.1093,28.1297,72000.0
2006-01-30 15:50:00,41.55,41.68,41.5,41.6,85600.0,28.1364,28.2245,28.1026,28.1703,85600.0
2006-01-31 09:30:00,41.4,41.45,41.3,41.32,59100.0,28.1106,28.1446,28.0427,28.0563,59100.0
2006-01-31 09:40:00,41.32,41.33,41.17,41.17,53500.0,28.0563,28.0631,27.9545,27.9545,53500.0
2006-01-31 09:50:00,41.17,41.18,41.0,41.05,105300.0,27.9545,27.9613,27.839,27.873,105300.0
2006-01-31 10:00:00,41.04,41.13,40.9,41.1,105000.0,27.8662,27.9273,27.7711,27.9069,105000.0
2006-01-31 10:10:00,41.02,41.11,41.02,41.02,22800.0,27.8526,27.9137,27.8526,27.8526,22800.0
2006-01-31 10:20:00,41.01,41.06,40.99,40.99,41900.0,27.8458,27.8798,27.8323,27.8323,41900.0
2006-01-31 10:30:00,40.98,40.98,40.91,40.93,27900.0,27.8255,27.8255,27.7779,27.7915,27900.0
2006-01-31 10:40:00,40.93,40.96,40.72,40.75,72600.0,27.7915,27.8119,27.6489,27.6693,72600.0
2006-01-31 10:50:00,40.75,40.95,40.74,40.84,68000.0,27.6693,27.8051,27.6625,27.7304,68000.0
2006-01-31 11:00:00,40.81,40.83,40.71,40.79,86000.0,27.71,27.7236,27.6421,27.6965,86000.0
2006-01-31 11:10:00,40.8,40.81,40.6,40.77,80900.0,27.7032,27.71,27.5674,27.6829,80900.0
2006-01-31 11:20:00,40.78,40.92,40.77,40.92,42000.0,27.6897,27.7847,27.6829,27.7847,42000.0
2006-01-31 11:30:00,40.94,40.95,40.79,40.9,30700.0,27.7983,27.8051,27.6965,27.7711,30700.0
2006-01-31 11:40:00,40.86,40.9,40.83,40.84,16700.0,27.744,27.7711,27.7236,27.7304,16700.0
2006-01-31 11:50:00,40.84,40.84,40.65,40.73,63200.0,27.7304,27.7304,27.6014,27.6557,63200.0
2006-01-31 12:00:00,40.73,40.75,40.7,40.75,89500.0,27.6557,27.6693,27.6353,27.6693,89500.0
2006-01-31 12:10:00,40.76,40.85,40.75,40.83,25500.0,27.6761,27.7372,27.6693,27.7236,25500.0
2006-01-31 12:20:00,40.83,40.94,40.83,40.93,37900.0,27.7236,27.7983,27.7236,27.7915,37900.0
2006-01-31 12:30:00,40.93,40.94,40.9,40.93,17300.0,27.7915,27.7983,27.7711,27.7915,17300.0
2006-01-31 12:40:00,40.93,40.94,40.82,40.87,51500.0,27.7915,27.7983,27.7168,27.7508,51500.0
2006-01-31 12:50:00,40.88,40.92,40.88,40.89,14800.0,27.7576,27.7847,27.7576,27.7644,14800.0
2006-01-31 13:00:00,40.89,40.93,40.89,40.91,19300.0,27.7644,27.7915,27.7644,27.7779,19300.0
2006-01-31 13:10:00,40.92,40.92,40.82,40.84,30900.0,27.7847,27.7847,27.7168,27.7304,30900.0
2006-01-31 13:20:00,40.81,40.9,40.81,40.89,18300.0,27.71,27.7711,27.71,27.7644,18300.0
2006-01-31 13:30:00,40.88,40.88,40.79,40.86,29900.0,27.7576,27.7576,27.6965,27.744,29900.0
2006-01-31 13:40:00,40.86,40.91,40.82,40.84,23200.0,27.744,27.7779,27.7168,27.7304,23200.0
2006-01-31 13:50:00,40.84,40.87,40.81,40.84,21400.0,27.7304,27.7508,27.71,27.7304,21400.0
2006-01-31 14:00:00,40.84,40.86,40.75,40.8,36400.0,27.7304,27.744,27.6693,27.7032,36400.0
2006-01-31 14:10:00,40.8,40.91,40.78,40.84,45800.0,27.7032,27.7779,27.6897,27.7304,45800.0
2006-01-31 14:20:00,40.83,40.85,40.75,40.82,38400.0,27.7236,27.7372,27.6693,27.7168,38400.0
2006-01-31 14:30:00,40.84,40.85,40.69,40.81,42000.0,27.7304,27.7372,27.6286,27.71,42000.0
2006-01-31 14:40:00,40.8,40.84,40.75,40.82,43400.0,27.7032,27.7304,27.6693,27.7168,43400.0
2006-01-31 14:50:00,40.81,40.81,40.75,40.77,42900.0,27.71,27.71,27.6693,27.6829,42900.0
2006-01-31 15:00:00,40.76,40.92,40.75,40.75,74100.0,27.6761,27.7847,27.6693,27.6693,74100.0
2006-01-31 15:10:00,40.75,40.8,40.72,40.77,122100.0,27.6693,27.7032,27.6489,27.6829,122100.0
2006-01-31 15:20:00,40.76,40.82,40.74,40.75,51000.0,27.6761,27.7168,27.6625,27.6693,51000.0
2006-01-31 15:30:00,40.75,40.84,40.7,40.7,79600.0,27.6693,27.7304,27.6353,27.6353,79600.0
2006-01-31 15:40:00,40.7,40.73,40.51,40.53,70500.0,27.6353,27.6557,27.5063,27.5199,70500.0
2006-01-31 15:50:00,40.51,40.7,40.51,40.69,67500.0,27.5063,27.6353,27.5063,27.6286,67500.0
2006-02-01 09:30:00,40.74,40.78,40.5,40.69,103400.0,27.6625,27.6897,27.4995,27.6286,103400.0
2006-02-01 09:40:00,40.69,40.7,40.3,40.3,68700.0,27.6286,27.6353,27.3637,27.3637,68700.0
2006-02-01 09:50:00,40.31,40.6,40.3,40.52,25600.0,27.3705,27.5674,27.3637,27.5131,25600.0
2006-02-01 10:00:00,40.51,40.62,40.48,40.59,23700.0,27.5063,27.581,27.486,27.5607,23700.0
2006-02-01 10:10:00,40.59,40.68,40.5,40.66,32500.0,27.5607,27.6218,27.4995,27.6082,32500.0
2006-02-01 10:20:00,40.6,40.76,40.6,40.66,25100.0,27.5674,27.6761,27.5674,27.6082,25100.0
2006-02-01 10:30:00,40.63,40.85,40.63,40.84,31800.0,27.5878,27.7372,27.5878,27.7304,31800.0
2006-02-01 10:40:00,40.85,41.18,40.83,41.13,48600.0,27.7372,27.9613,27.7236,27.9273,48600.0
2006-02-01 10:50:00,41.09,41.28,40.89,41.2,33000.0,27.9002,28.0292,27.7644,27.9748,33000.0
2006-02-01 11:00:00,41.2,41.28,41.06,41.28,35100.0,27.9748,28.0292,27.8798,28.0292,35100.0
2006-02-01 11:10:00,41.24,41.32,41.16,41.17,25800.0,28.002,28.0563,27.9477,27.9545,25800.0
2006-02-01 11:20:00,41.16,41.19,41.04,41.16,29700.0,27.9477,27.9681,27.8662,27.9477,29700.0
2006-02-01 11:30:00,41.17,41.18,41.04,41.04,29500.0,27.9545,27.9613,27.8662,27.8662,29500.0
2006-02-01 11:40:00,41.04,41.09,41.02,41.06,26500.0,27.8662,27.9002,27.8526,27.8798,26500.0
2006-02-01 11:50:00,41.06,41.25,41.06,41.15,58000.0,27.8798,28.0088,27.8798,27.9409,58000.0
2006-02-01 12:00:00,41.12,41.25,41.11,41.25,21200.0,27.9205,28.0088,27.9137,28.0088,21200.0
2006-02-01 12:10:00,41.21,41.23,41.16,41.18,15000.0,27.9816,27.9952,27.9477,27.9613,15000.0
2006-02-01 12:20:00,41.18,41.19,41.14,41.18,15200.0,27.9613,27.9681,27.9341,27.9613,15200.0
2006-02-01 12:30:00,41.17,41.22,41.1,41.1,14000.0,27.9545,27.9884,27.9069,27.9069,14000.0
2006-02-01 12:40:00,41.1,41.28,41.05,41.28,22900.0,27.9069,28.0292,27.873,28.0292,22900.0
2006-02-01 12:50:00,41.29,41.43,41.28,41.43,24600.0,28.036,28.131,28.0292,28.131,24600.0
2006-02-01 13:00:00,41.39,41.4,41.28,41.38,33800.0,28.1039,28.1106,28.0292,28.0971,33800.0
2006-02-01 13:10:00,41.34,41.38,41.16,41.16,29600.0,28.0699,28.0971,27.9477,27.9477,29600.0
2006-02-01 13:20:00,41.17,41.28,41.16,41.27,33500.0,27.9545,28.0292,27.9477,28.0224,33500.0
2006-02-01 13:30:00,41.26,41.26,41.1,41.19,39200.0,28.0156,28.0156,27.9069,27.9681,39200.0
2006-02-01 13:40:00,41.19,41.27,41.15,41.15,23300.0,27.9681,28.0224,27.9409,27.9409,23300.0
2006-02-01 13:50:00,41.16,41.18,41.06,41.13,33900.0,27.9477,27.9613,27.8798,27.9273,33900.0
2006-02-01 14:00:00,41.13,41.33,41.13,41.33,35700.0,27.9273,28.0631,27.9273,28.0631,35700.0
2006-02-01 14:10:00,41.34,41.35,41.19,41.24,38800.0,28.0699,28.0767,27.9681,28.002,38800.0
2006-02-01 14:20:00,41.24,41.28,41.21,41.28,30100.0,28.002,28.0292,27.9816,28.0292,30100.0
2006-02-01 14:30:00,41.26,41.35,41.24,41.32,23900.0,28.0156,28.0767,28.002,28.0563,23900.0
2006-02-01 14:40:00,41.27,41.31,41.21,41.25,17900.0,28.0224,28.0495,27.9816,28.0088,17900.0
2006-02-01 14:50:00,41.26,43.12,41.1,43.12,100100.0,28.0156,29.2785,27.9069,29.2785,100100.0
2006-02-01 15:00:00,41.19,41.24,41.17,41.22,22300.0,27.9681,28.002,27.9545,27.9884,22300.0
2006-02-01 15:10:00,41.22,41.24,41.15,41.16,35700.0,27.9884,28.002,27.9409,27.9477,35700.0
2006-02-01 15:20:00,41.16,41.21,41.13,41.16,32900.0,27.9477,27.9816,27.9273,27.9477,32900.0
2006-02-01 15:30:00,41.17,41.2,41.13,41.18,13800.0,27.9545,27.9748,27.9273,27.9613,13800.0
2006-02-01 15:40:00,41.18,41.28,41.18,41.22,73200.0,27.9613,28.0292,27.9613,27.9884,73200.0
2006-02-01 15:50:00,41.23,41.27,41.22,41.25,29000.0,27.9952,28.0224,27.9884,28.0088,29000.0
2006-02-02 09:30:00,41.3,41.65,41.3,41.58,43400.0,28.0427,28.2804,28.0427,28.2329,43400.0
2006-02-02 09:40:00,41.59,41.78,41.52,41.76,37100.0,28.2397,28.3687,28.1921,28.3551,37100.0
2006-02-02 09:50:00,41.77,41.85,41.75,41.84,27600.0,28.3619,28.4162,28.3483,28.4094,27600.0
2006-02-02 10:00:00,41.84,41.85,41.78,41.84,60800.0,28.4094,28.4162,28.3687,28.4094,60800.0
2006-02-02 10:10:00,41.84,42.0,41.83,41.99,67200.0,28.4094,28.518,28.4026,28.5113,67200.0
2006-02-02 10:20:00,41.99,42.1,41.95,41.97,39300.0,28.5113,28.5859,28.4841,28.4977,39300.0
2006-02-02 10:30:00,41.97,41.98,41.94,41.98,24100.0,28.4977,28.5045,28.4773,28.5045,24100.0
2006-02-02 10:40:00,42.0,42.05,41.98,42.0,33200.0,28.518,28.552,28.5045,28.518,33200.0
2006-02-02 10:50:00,42.0,42.09,41.99,42.06,32500.0,28.518,28.5792,28.5113,28.5588,32500.0
2006-02-02 11:00:00,42.06,42.06,41.96,42.0,23200.0,28.5588,28.5588,28.4909,28.518,23200.0
2006-02-02 11:10:00,41.99,41.99,41.91,41.96,30300.0,28.5113,28.5113,28.4569,28.4909,30300.0
2006-02-02 11:20:00,41.97,41.97,41.55,41.55,24400.0,28.4977,28.4977,28.2125,28.2125,24400.0
2006-02-02 11:30:00,41.53,41.71,41.49,41.71,22200.0,28.1989,28.3211,28.1718,28.3211,22200.0
2006-02-02 11:40:00,41.71,41.95,41.71,41.94,46300.0,28.3211,28.4841,28.3211,28.4773,46300.0
2006-02-02 11:50:00,41.95,41.96,41.91,41.92,26400.0,28.4841,28.4909,28.4569,28.4637,26400.0
2006-02-02 12:00:00,41.92,42.0,41.91,41.99,21000.0,28.4637,28.518,28.4569,28.5113,21000.0
2006-02-02 12:10:00,41.98,42.05,41.98,42.03,36000.0,28.5045,28.552,28.5045,28.5384,36000.0
2006-02-02 12:20:00,42.04,42.06,42.04,42.04,19100.0,28.5452,28.5588,28.5452,28.5452,19100.0
2006-02-02 12:30:00,42.05,42.15,42.04,42.14,44900.0,28.552,28.6199,28.5452,28.6131,44900.0
2006-02-02 12:40:00,42.13,42.23,42.13,42.21,19200.0,28.6063,28.6742,28.6063,28.6606,19200.0
2006-02-02 12:50:00,42.22,42.37,42.22,42.33,56800.0,28.6674,28.7693,28.6674,28.7421,56800.0
2006-02-02 13:00:00,42.33,42.34,42.3,42.33,17900.0,28.7421,28.7489,28.7217,28.7421,17900.0
2006-02-02 13:10:00,42.33,42.47,42.33,42.44,48900.0,28.7421,28.8372,28.7421,28.8168,48900.0
2006-02-02 13:20:00,42.44,42.65,42.43,42.5,29700.0,28.8168,28.9594,28.81,28.8575,29700.0
2006-02-02 13:30:00,42.5,42.69,42.47,42.67,24700.0,28.8575,28.9866,28.8372,28.973,24700.0
2006-02-02 13:40:00,42.68,42.69,42.45,42.45,37100.0,28.9798,28.9866,28.8236,28.8236,37100.0
2006-02-02 13:50:00,42.48,42.51,42.43,42.49,31600.0,28.844,28.8643,28.81,28.8508,31600.0
2006-02-02 14:00:00,42.5,42.5,42.43,42.44,17200.0,28.8575,28.8575,28.81,28.8168,17200.0
2006-02-02 14:10:00,42.44,42.46,42.36,42.38,31500.0,28.8168,28.8304,28.7625,28.7761,31500.0
2006-02-02 14:20:00,42.37,42.4,42.26,42.26,40000.0,28.7693,28.7896,28.6946,28.6946,40000.0
2006-02-02 14:30:00,42.27,42.41,42.26,42.4,20700.0,28.7014,28.7964,28.6946,28.7896,20700.0
2006-02-02 14:40:00,42.4,42.51,42.27,42.28,66800.0,28.7896,28.8643,28.7014,28.7082,66800.0
2006-02-02 14:50:00,42.27,42.29,42.24,42.24,36300.0,28.7014,28.715,28.681,28.681,36300.0
2006-02-02 15:00:00,42.24,42.32,42.24,42.27,35600.0,28.681,28.7353,28.681,28.7014,35600.0
2006-02-02 15:10:00,42.25,42.29,42.25,42.25,65200.0,28.6878,28.715,28.6878,28.6878,65200.0
2006-02-02 15:20:00,42.25,42.3,42.21,42.27,63200.0,28.6878,28.7217,28.6606,28.7014,63200.0
2006-02-02 15:30:00,42.27,42.44,42.27,42.42,42300.0,28.7014,28.8168,28.7014,28.8032,42300.0
2006-02-02 15:40:00,42.46,42.5,42.4,42.42,84200.0,28.8304,28.8575,28.7896,28.8032,84200.0
2006-02-02 15:50:00,42.47,42.52,42.4,42.52,68600.0,28.8372,28.8711,28.7896,28.8711,68600.0
2006-02-03 09:30:00,42.15,42.29,42.12,42.23,33200.0,28.6199,28.715,28.5995,28.6742,33200.0
2006-02-03 09:40:00,42.21,42.61,42.21,42.4,34900.0,28.6606,28.9322,28.6606,28.7896,34900.0
2006-02-03 09:50:00,42.45,42.49,42.3,42.3,16000.0,28.8236,28.8508,28.7217,28.7217,16000.0
2006-02-03 10:00:00,42.25,42.42,42.2,42.23,14100.0,28.6878,28.8032,28.6538,28.6742,14100.0
2006-02-03 10:10:00,42.2,42.44,42.2,42.44,9000.0,28.6538,28.8168,28.6538,28.8168,9000.0
2006-02-03 10:20:00,42.38,42.4,41.8,41.8,21500.0,28.7761,28.7896,28.3822,28.3822,21500.0
2006-02-03 10:30:00,41.79,41.84,41.57,41.75,37200.0,28.3755,28.4094,28.2261,28.3483,37200.0
2006-02-03 10:40:00,41.76,41.98,41.65,41.92,27900.0,28.3551,28.5045,28.2804,28.4637,27900.0
2006-02-03 10:50:00,41.97,42.29,41.97,42.22,41700.0,28.4977,28.715,28.4977,28.6674,41700.0
2006-02-03 11:00:00,42.22,42.22,41.95,41.96,30300.0,28.6674,28.6674,28.4841,28.4909,30300.0
2006-02-03 11:10:00,41.97,42.09,41.97,42.03,18700.0,28.4977,28.5792,28.4977,28.5384,18700.0
2006-02-03 11:20:00,42.01,42.03,41.98,41.98,26600.0,28.5248,28.5384,28.5045,28.5045,26600.0
2006-02-03 11:30:00,42.0,42.18,41.98,42.18,21200.0,28.518,28.6403,28.5045,28.6403,21200.0
2006-02-03 11:40:00,42.2,42.27,42.11,42.27,20600.0,28.6538,28.7014,28.5927,28.7014,20600.0
2006-02-03 11:50:00,42.27,42.55,42.25,42.5,96100.0,28.7014,28.8915,28.6878,28.8575,96100.0
2006-02-03 12:00:00,42.5,42.55,42.48,42.52,64300.0,28.8575,28.8915,28.844,28.8711,64300.0
2006-02-03 12:10:00,42.52,42.6,42.49,42.6,644300.0,28.8711,28.9254,28.8508,28.9254,644300.0
2006-02-03 12:20:00,42.6,42.79,42.6,42.72,46600.0,28.9254,29.0545,28.9254,29.0069,46600.0
2006-02-03 12:30:00,42.72,43.05,42.7,42.93,113200.0,29.0069,29.231,28.9933,29.1495,113200.0
2006-02-03 12:40:00,42.85,42.87,42.63,42.67,35600.0,29.0952,29.1088,28.9458,28.973,35600.0
2006-02-03 12:50:00,42.63,42.66,42.57,42.6,4600.0,28.9458,28.9662,28.9051,28.9254,4600.0
2006-02-03 13:00:00,42.57,42.63,42.57,42.6,10300.0,28.9051,28.9458,28.9051,28.9254,10300.0
2006-02-03 13:10:00,42.6,42.6,42.51,42.52,18800.0,28.9254,28.9254,28.8643,28.8711,18800.0
2006-02-03 13:20:00,42.52,42.52,42.43,42.5,46100.0,28.8711,28.8711,28.81,28.8575,46100.0
2006-02-03 13:30:00,42.47,42.54,42.45,42.46,35800.0,28.8372,28.8847,28.8236,28.8304,35800.0
2006-02-03 13:40:00,42.49,42.54,42.45,42.45,50300.0,28.8508,28.8847,28.8236,28.8236,50300.0
2006-02-03 13:50:00,42.45,42.5,42.45,42.5,15500.0,28.8236,28.8575,28.8236,28.8575,15500.0
2006-02-03 14:00:00,42.49,42.73,42.49,42.69,12800.0,28.8508,29.0137,28.8508,28.9866,12800.0
2006-02-03 14:10:00,42.69,42.69,42.48,42.5,15400.0,28.9866,28.9866,28.844,28.8575,15400.0
2006-02-03 14:20:00,42.51,42.56,42.5,42.55,17200.0,28.8643,28.8983,28.8575,28.8915,17200.0
2006-02-03 14:30:00,42.58,42.67,42.56,42.6,22900.0,28.9119,28.973,28.8983,28.9254,22900.0
2006-02-03 14:40:00,42.65,42.79,42.6,42.69,29100.0,28.9594,29.0545,28.9254,28.9866,29100.0
2006-02-03 14:50:00,42.69,42.72,42.6,42.62,15800.0,28.9866,29.0069,28.9254,28.939,15800.0
2006-02-03 15:00:00,42.59,42.74,42.54,42.74,17400.0,28.9187,29.0205,28.8847,29.0205,17400.0
2006-02-03 15:10:00,42.74,42.76,42.72,42.76,20300.0,29.0205,29.0341,29.0069,29.0341,20300.0
2006-02-03 15:20:00,42.74,42.75,42.7,42.71,20600.0,29.0205,29.0273,28.9933,29.0001,20600.0
2006-02-03 15:30:00,42.7,42.71,42.51,42.52,48500.0,28.9933,29.0001,28.8643,28.8711,48500.0
2006-02-03 15:40:00,42.51,42.63,42.47,42.61,43300.0,28.8643,28.9458,28.8372,28.9322,43300.0
2006-02-03 15:50:00,42.61,42.73,42.6,42.62,129100.0,28.9322,29.0137,28.9254,28.939,129100.0
2006-02-06 09:30:00,42.6,42.69,42.52,42.63,34100.0,28.9254,28.9866,28.8711,28.9458,34100.0
2006-02-06 09:40:00,42.62,42.63,42.5,42.5,24900.0,28.939,28.9458,28.8575,28.8575,24900.0
2006-02-06 09:50:00,42.51,42.67,42.5,42.52,23400.0,28.8643,28.973,28.8575,28.8711,23400.0
2006-02-06 10:00:00,42.53,42.85,42.53,42.6,25700.0,28.8779,29.0952,28.8779,28.9254,25700.0
2006-02-06 10:10:00,42.58,42.66,42.53,42.61,15700.0,28.9119,28.9662,28.8779,28.9322,15700.0
2006-02-06 10:20:00,42.62,42.75,42.54,42.55,19300.0,28.939,29.0273,28.8847,28.8915,19300.0
2006-02-06 10:30:00,42.55,42.72,42.55,42.67,17700.0,28.8915,29.0069,28.8915,28.973,17700.0
2006-02-06 10:40:00,42.67,42.67,42.5,42.5,16700.0,28.973,28.973,28.8575,28.8575,16700.0
2006-02-06 10:50:00,42.5,42.51,42.39,42.46,11300.0,28.8575,28.8643,28.7829,28.8304,11300.0
2006-02-06 11:00:00,42.46,42.67,42.46,42.6,42100.0,28.8304,28.973,28.8304,28.9254,42100.0
2006-02-06 11:10:00,42.58,42.7,42.56,42.65,52400.0,28.9119,28.9933,28.8983,28.9594,52400.0
2006-02-06 11:20:00,42.65,42.7,42.61,42.63,17900.0,28.9594,28.9933,28.9322,28.9458,17900.0
2006-02-06 11:30:00,42.61,42.73,42.61,42.72,23300.0,28.9322,29.0137,28.9322,29.0069,23300.0
2006-02-06 11:40:00,42.73,42.79,42.7,42.72,17500.0,29.0137,29.0545,28.9933,29.0069,17500.0
2006-02-06 11:50:00,42.72,42.76,42.6,42.6,15100.0,29.0069,29.0341,28.9254,28.9254,15100.0
2006-02-06 12:00:00,42.64,42.73,42.64,42.73,9100.0,28.9526,29.0137,28.9526,29.0137,9100.0
2006-02-06 12:10:00,42.7,42.74,42.64,42.65,12800.0,28.9933,29.0205,28.9526,28.9594,12800.0
2006-02-06 12:20:00,42.66,42.69,42.6,42.6,13100.0,28.9662,28.9866,28.9254,28.9254,13100.0
2006-02-06 12:30:00,42.6,42.76,42.6,42.72,13500.0,28.9254,29.0341,28.9254,29.0069,13500.0
2006-02-06 12:40:00,42.74,42.84,42.74,42.83,10700.0,29.0205,29.0884,29.0205,29.0816,10700.0
2006-02-06 12:50:00,42.82,42.85,42.74,42.74,9500.0,29.0748,29.0952,29.0205,29.0205,9500.0
2006-02-06 13:00:00,42.73,42.9,42.7,42.86,18800.0,29.0137,29.1291,28.9933,29.102,18800.0
2006-02-06 13:10:00,42.86,42.87,42.81,42.84,12300.0,29.102,29.1088,29.068,29.0884,12300.0
2006-02-06 13:20:00,42.85,42.86,42.8,42.81,10800.0,29.0952,29.102,29.0612,29.068,10800.0
2006-02-06 13:30:00,42.8,42.92,42.76,42.76,16500.0,29.0612,29.1427,29.0341,29.0341,16500.0
2006-02-06 13:40:00,42.76,42.76,42.68,42.74,11100.0,29.0341,29.0341,28.9798,29.0205,11100.0
2006-02-06 13:50:00,42.79,42.95,42.79,42.95,11600.0,29.0545,29.1631,29.0545,29.1631,11600.0
2006-02-06 14:00:00,42.96,42.96,42.68,42.89,19400.0,29.1699,29.1699,28.9798,29.1224,19400.0
2006-02-06 14:10:00,42.92,42.94,42.82,42.89,13300.0,29.1427,29.1563,29.0748,29.1224,13300.0
2006-02-06 14:20:00,42.89,42.94,42.86,42.88,12600.0,29.1224,29.1563,29.102,29.1156,12600.0
2006-02-06 14:30:00,42.88,42.99,42.88,42.97,15000.0,29.1156,29.1903,29.1156,29.1767,15000.0
2006-02-06 14:40:00,42.97,42.97,42.84,42.84,15200.0,29.1767,29.1767,29.0884,29.0884,15200.0
2006-02-06 14:50:00,42.85,42.93,42.81,42.93,20200.0,29.0952,29.1495,29.068,29.1495,20200.0
2006-02-06 15:00:00,42.93,43.0,42.9,43.0,16100.0,29.1495,29.197,29.1291,29.197,16100.0
2006-02-06 15:10:00,42.99,43.15,42.97,42.97,29000.0,29.1903,29.2989,29.1767,29.1767,29000.0
2006-02-06 15:20:00,42.98,43.21,42.95,43.2,27900.0,29.1835,29.3396,29.1631,29.3328,27900.0
2006-02-06 15:30:00,43.2,43.21,43.11,43.12,21100.0,29.3328,29.3396,29.2717,29.2785,21100.0
2006-02-06 15:40:00,43.11,43.45,43.1,43.42,39500.0,29.2717,29.5026,29.2649,29.4822,39500.0
2006-02-06 15:50:00,43.42,43.43,43.26,43.3,32300.0,29.4822,29.489,29.3736,29.4007,32300.0
2006-02-07 09:30:00,43.18,43.23,43.1,43.23,15000.0,29.3193,29.3532,29.2649,29.3532,15000.0
2006-02-07 09:40:00,43.15,43.46,43.15,43.46,142000.0,29.2989,29.5094,29.2989,29.5094,142000.0
2006-02-07 09:50:00,43.49,43.5,43.29,43.4,10400.0,29.5298,29.5365,29.394,29.4686,10400.0
2006-02-07 10:00:00,43.4,43.78,43.39,43.78,14600.0,29.4686,29.7267,29.4619,29.7267,14600.0
2006-02-07 10:10:00,43.69,43.8,43.63,43.65,15400.0,29.6656,29.7402,29.6248,29.6384,15400.0
2006-02-07 10:20:00,43.67,43.75,43.51,43.63,26500.0,29.652,29.7063,29.5433,29.6248,26500.0
2006-02-07 10:30:00,43.63,43.64,43.46,43.46,15100.0,29.6248,29.6316,29.5094,29.5094,15100.0
2006-02-07 10:40:00,43.46,43.46,43.07,43.28,28900.0,29.5094,29.5094,29.2446,29.3872,28900.0
2006-02-07 10:50:00,43.28,43.43,43.24,43.43,16600.0,29.3872,29.489,29.36,29.489,16600.0
2006-02-07 11:00:00,43.42,43.63,43.35,43.37,20400.0,29.4822,29.6248,29.4347,29.4483,20400.0
2006-02-07 11:10:00,43.36,43.41,43.32,43.32,5100.0,29.4415,29.4754,29.4143,29.4143,5100.0
2006-02-07 11:20:00,43.3,43.4,43.23,43.37,16800.0,29.4007,29.4686,29.3532,29.4483,16800.0
2006-02-07 11:30:00,43.37,43.38,43.34,43.34,11700.0,29.4483,29.4551,29.4279,29.4279,11700.0
2006-02-07 11:40:00,43.34,43.57,43.33,43.57,21400.0,29.4279,29.5841,29.4211,29.5841,21400.0
2006-02-07 11:50:00,43.58,43.73,43.49,43.56,27400.0,29.5909,29.6927,29.5298,29.5773,27400.0
2006-02-07 12:00:00,43.56,43.6,43.38,43.38,10200.0,29.5773,29.6044,29.4551,29.4551,10200.0
2006-02-07 12:10:00,43.36,43.45,43.3,43.42,28300.0,29.4415,29.5026,29.4007,29.4822,28300.0
2006-02-07 12:20:00,43.44,43.5,43.41,43.41,7600.0,29.4958,29.5365,29.4754,29.4754,7600.0
2006-02-07 12:30:00,43.4,43.59,43.4,43.53,12500.0,29.4686,29.5977,29.4686,29.5569,12500.0
2006-02-07 12:40:00,43.51,43.51,43.35,43.49,12300.0,29.5433,29.5433,29.4347,29.5298,12300.0
2006-02-07 12:50:00,43.47,43.49,43.44,43.45,3600.0,29.5162,29.5298,29.4958,29.5026,3600.0
2006-02-07 13:00:00,43.45,43.46,43.29,43.29,19400.0,29.5026,29.5094,29.394,29.394,19400.0
2006-02-07 13:10:00,43.3,43.42,43.3,43.36,13800.0,29.4007,29.4822,29.4007,29.4415,13800.0
2006-02-07 13:20:00,43.36,43.42,43.22,43.4,17300.0,29.4415,29.4822,29.3464,29.4686,17300.0
2006-02-07 13:30:00,43.38,43.39,43.28,43.28,9700.0,29.4551,29.4619,29.3872,29.3872,9700.0
2006-02-07 13:40:00,43.35,43.46,43.3,43.46,14700.0,29.4347,29.5094,29.4007,29.5094,14700.0
2006-02-07 13:50:00,43.46,43.47,43.32,43.38,16000.0,29.5094,29.5162,29.4143,29.4551,16000.0
2006-02-07 14:00:00,43.43,43.43,43.32,43.35,16900.0,29.489,29.489,29.4143,29.4347,16900.0
2006-02-07 14:10:00,43.36,43.45,43.33,43.42,9700.0,29.4415,29.5026,29.4211,29.4822,9700.0
2006-02-07 14:20:00,43.42,43.52,43.27,43.5,17600.0,29.4822,29.5501,29.3804,29.5365,17600.0
2006-02-07 14:30:00,43.5,43.6,43.41,43.49,14900.0,29.5365,29.6044,29.4754,29.5298,14900.0
2006-02-07 14:40:00,43.45,43.48,43.39,43.44,8100.0,29.5026,29.523,29.4619,29.4958,8100.0
2006-02-07 14:50:00,43.43,43.43,43.34,43.34,18200.0,29.489,29.489,29.4279,29.4279,18200.0
2006-02-07 15:00:00,43.34,43.42,43.33,43.35,12400.0,29.4279,29.4822,29.4211,29.4347,12400.0
2006-02-07 15:10:00,43.35,43.54,43.3,43.54,18900.0,29.4347,29.5637,29.4007,29.5637,18900.0
2006-02-07 15:20:00,43.54,43.61,43.54,43.61,18600.0,29.5637,29.6112,29.5637,29.6112,18600.0
2006-02-07 15:30:00,43.56,43.59,43.43,43.56,22600.0,29.5773,29.5977,29.489,29.5773,22600.0
2006-02-07 15:40:00,43.55,43.61,43.52,43.52,11000.0,29.5705,29.6112,29.5501,29.5501,11000.0
2006-02-07 15:50:00,43.51,43.53,43.49,43.51,20900.0,29.5433,29.5569,29.5298,29.5433,20900.0
2006-02-08 09:30:00,43.4,43.8,43.4,43.79,31300.0,29.4686,29.7402,29.4686,29.7335,31300.0
2006-02-08 09:40:00,43.79,43.79,43.58,43.58,27500.0,29.7335,29.7335,29.5909,29.5909,27500.0
2006-02-08 09:50:00,43.59,43.7,43.58,43.61,11300.0,29.5977,29.6723,29.5909,29.6112,11300.0
2006-02-08 10:00:00,43.61,43.65,43.56,43.63,14000.0,29.6112,29.6384,29.5773,29.6248,14000.0
2006-02-08 10:10:00,43.63,43.76,43.63,43.71,14800.0,29.6248,29.7131,29.6248,29.6791,14800.0
2006-02-08 10:20:00,43.71,43.95,43.7,43.95,32300.0,29.6791,29.8421,29.6723,29.8421,32300.0
2006-02-08 10:30:00,43.95,43.95,43.78,43.82,24200.0,29.8421,29.8421,29.7267,29.7538,24200.0
2006-02-08 10:40:00,43.82,43.82,43.69,43.73,21100.0,29.7538,29.7538,29.6656,29.6927,21100.0
2006-02-08 10:50:00,43.71,43.74,43.68,43.73,17200.0,29.6791,29.6995,29.6588,29.6927,17200.0
2006-02-08 11:00:00,43.74,43.8,43.71,43.78,16800.0,29.6995,29.7402,29.6791,29.7267,16800.0
2006-02-08 11:10:00,43.8,43.91,43.8,43.9,35700.0,29.7402,29.8149,29.7402,29.8081,35700.0
2006-02-08 11:20:00,43.91,43.93,43.85,43.86,15000.0,29.8149,29.8285,29.7742,29.781,15000.0
2006-02-08 11:30:00,43.86,43.87,43.77,43.83,17000.0,29.781,29.7878,29.7199,29.7606,17000.0
2006-02-08 11:40:00,43.83,43.83,43.74,43.79,16500.0,29.7606,29.7606,29.6995,29.7335,16500.0
2006-02-08 11:50:00,43.8,43.8,43.69,43.69,19600.0,29.7402,29.7402,29.6656,29.6656,19600.0
2006-02-08 12:00:00,43.7,43.71,43.64,43.64,12000.0,29.6723,29.6791,29.6316,29.6316,12000.0
2006-02-08 12:10:00,43.64,43.74,43.63,43.73,12900.0,29.6316,29.6995,29.6248,29.6927,12900.0
2006-02-08 12:20:00,43.73,43.79,43.69,43.7,20000.0,29.6927,29.7335,29.6656,29.6723,20000.0
2006-02-08 12:30:00,43.7,43.7,43.62,43.65,19500.0,29.6723,29.6723,29.618,29.6384,19500.0
2006-02-08 12:40:00,43.65,43.74,43.64,43.68,20600.0,29.6384,29.6995,29.6316,29.6588,20600.0
2006-02-08 12:50:00,43.67,43.68,43.58,43.68,17000.0,29.652,29.6588,29.5909,29.6588,17000.0
2006-02-08 13:00:00,43.69,43.71,43.65,43.65,10300.0,29.6656,29.6791,29.6384,29.6384,10300.0
2006-02-08 13:10:00,43.63,43.66,43.53,43.58,15800.0,29.6248,29.6452,29.5569,29.5909,15800.0
2006-02-08 13:20:00,43.58,43.63,43.56,43.63,6100.0,29.5909,29.6248,29.5773,29.6248,6100.0
2006-02-08 13:30:00,43.65,43.71,43.64,43.7,12800.0,29.6384,29.6791,29.6316,29.6723,12800.0
2006-02-08 13:40:00,43.71,43.73,43.69,43.71,12400.0,29.6791,29.6927,29.6656,29.6791,12400.0
2006-02-08 13:50:00,43.7,43.74,43.67,43.68,11700.0,29.6723,29.6995,29.652,29.6588,11700.0
2006-02-08 14:00:00,43.71,43.84,43.68,43.78,19000.0,29.6791,29.7674,29.6588,29.7267,19000.0
2006-02-08 14:10:00,43.78,43.78,43.65,43.67,18900.0,29.7267,29.7267,29.6384,29.652,18900.0
2006-02-08 14:20:00,43.66,43.84,43.66,43.82,17500.0,29.6452,29.7674,29.6452,29.7538,17500.0
2006-02-08 14:30:00,43.82,43.82,43.69,43.69,15800.0,29.7538,29.7538,29.6656,29.6656,15800.0
2006-02-08 14:40:00,43.7,43.77,43.68,43.77,15900.0,29.6723,29.7199,29.6588,29.7199,15900.0
2006-02-08 14:50:00,43.77,43.77,43.74,43.76,16300.0,29.7199,29.7199,29.6995,29.7131,16300.0
2006-02-08 15:00:00,43.76,43.84,43.75,43.83,45200.0,29.7131,29.7674,29.7063,29.7606,45200.0
2006-02-08 15:10:00,43.83,43.89,43.83,43.87,28300.0,29.7606,29.8014,29.7606,29.7878,28300.0
2006-02-08 15:20:00,43.88,43.91,43.85,43.88,44700.0,29.7946,29.8149,29.7742,29.7946,44700.0
2006-02-08 15:30:00,43.84,43.88,43.76,43.8,31300.0,29.7674,29.7946,29.7131,29.7402,31300.0
2006-02-08 15:40:00,43.8,43.82,43.79,43.8,41000.0,29.7402,29.7538,29.7335,29.7402,41000.0
2006-02-08 15:50:00,43.81,43.91,43.8,43.8,67100.0,29.747,29.8149,29.7402,29.7402,67100.0
2006-02-09 09:30:00,43.95,43.95,43.73,43.78,22100.0,29.8421,29.8421,29.6927,29.7267,22100.0
2006-02-09 09:40:00,43.8,44.0,43.8,43.91,10700.0,29.7402,29.876,29.7402,29.8149,10700.0
2006-02-09 09:50:00,43.92,44.2,43.91,44.14,10800.0,29.8217,30.0118,29.8149,29.9711,10800.0
2006-02-09 10:00:00,44.11,44.18,43.97,43.99,9400.0,29.9507,29.9983,29.8557,29.8693,9400.0
2006-02-09 10:10:00,43.99,44.03,43.88,43.96,8200.0,29.8693,29.8964,29.7946,29.8489,8200.0
2006-02-09 10:20:00,43.94,43.94,43.83,43.84,7800.0,29.8353,29.8353,29.7606,29.7674,7800.0
2006-02-09 10:30:00,43.85,43.93,43.8,43.85,9600.0,29.7742,29.8285,29.7402,29.7742,9600.0
2006-02-09 10:40:00,43.88,43.9,43.76,43.8,6700.0,29.7946,29.8081,29.7131,29.7402,6700.0
2006-02-09 10:50:00,43.83,44.03,43.83,44.02,9500.0,29.7606,29.8964,29.7606,29.8896,9500.0
2006-02-09 11:00:00,44.03,44.05,43.92,43.96,5600.0,29.8964,29.91,29.8217,29.8489,5600.0
2006-02-09 11:10:00,43.99,43.99,43.85,43.88,7300.0,29.8693,29.8693,29.7742,29.7946,7300.0
2006-02-09 11:20:00,43.87,44.0,43.85,43.95,25100.0,29.7878,29.876,29.7742,29.8421,25100.0
2006-02-09 11:30:00,43.95,43.97,43.89,43.9,6200.0,29.8421,29.8557,29.8014,29.8081,6200.0
2006-02-09 11:40:00,43.89,43.98,43.86,43.9,11500.0,29.8014,29.8625,29.781,29.8081,11500.0
2006-02-09 11:50:00,43.87,43.91,43.85,43.89,6000.0,29.7878,29.8149,29.7742,29.8014,6000.0
2006-02-09 12:00:00,43.87,43.94,43.85,43.91,19300.0,29.7878,29.8353,29.7742,29.8149,19300.0
2006-02-09 12:10:00,43.91,43.99,43.86,43.95,7900.0,29.8149,29.8693,29.781,29.8421,7900.0
2006-02-09 12:20:00,43.98,44.04,43.98,44.02,9600.0,29.8625,29.9032,29.8625,29.8896,9600.0
2006-02-09 12:30:00,44.02,44.05,43.98,44.05,12100.0,29.8896,29.91,29.8625,29.91,12100.0
2006-02-09 12:40:00,44.05,44.15,44.05,44.12,4100.0,29.91,29.9779,29.91,29.9575,4100.0
2006-02-09 12:50:00,44.12,44.15,43.98,44.05,22300.0,29.9575,29.9779,29.8625,29.91,22300.0
2006-02-09 13:00:00,44.0,44.13,44.0,44.11,14200.0,29.876,29.9643,29.876,29.9507,14200.0
2006-02-09 13:10:00,44.13,44.17,44.09,44.16,12100.0,29.9643,29.9915,29.9372,29.9847,12100.0
2006-02-09 13:20:00,44.16,44.22,44.16,44.22,16700.0,29.9847,30.0254,29.9847,30.0254,16700.0
2006-02-09 13:30:00,44.22,44.24,44.16,44.19,18500.0,30.0254,30.039,29.9847,30.0051,18500.0
2006-02-09 13:40:00,44.16,44.18,44.1,44.15,4400.0,29.9847,29.9983,29.9439,29.9779,4400.0
2006-02-09 13:50:00,44.13,44.24,44.11,44.15,12500.0,29.9643,30.039,29.9507,29.9779,12500.0
2006-02-09 14:00:00,44.16,44.19,44.03,44.08,16700.0,29.9847,30.0051,29.8964,29.9304,16700.0
2006-02-09 14:10:00,44.08,44.15,44.05,44.13,15800.0,29.9304,29.9779,29.91,29.9643,15800.0
2006-02-09 14:20:00,44.11,44.17,44.1,44.12,8400.0,29.9507,29.9915,29.9439,29.9575,8400.0
2006-02-09 14:30:00,44.12,44.15,44.08,44.13,11100.0,29.9575,29.9779,29.9304,29.9643,11100.0
2006-02-09 14:40:00,44.13,44.19,44.13,44.15,9500.0,29.9643,30.0051,29.9643,29.9779,9500.0
2006-02-09 14:50:00,44.17,44.17,44.15,44.16,8200.0,29.9915,29.9915,29.9779,29.9847,8200.0
2006-02-09 15:00:00,44.15,44.17,44.1,44.14,17300.0,29.9779,29.9915,29.9439,29.9711,17300.0
2006-02-09 15:10:00,44.14,44.2,44.14,44.16,12000.0,29.9711,30.0118,29.9711,29.9847,12000.0
2006-02-09 15:20:00,44.16,44.18,44.0,44.02,18800.0,29.9847,29.9983,29.876,29.8896,18800.0
2006-02-09 15:30:00,44.02,44.07,43.97,44.0,12800.0,29.8896,29.9236,29.8557,29.876,12800.0
2006-02-09 15:40:00,44.0,44.0,43.95,43.96,22900.0,29.876,29.876,29.8421,29.8489,22900.0
2006-02-09 15:50:00,43.96,43.99,43.9,43.98,20100.0,29.8489,29.8693,29.8081,29.8625,20100.0
2006-02-10 09:30:00,43.7,43.75,43.55,43.75,26800.0,29.6723,29.7063,29.5705,29.7063,26800.0
2006-02-10 09:40:00,43.75,43.8,43.68,43.8,15700.0,29.7063,29.7402,29.6588,29.7402,15700.0
2006-02-10 09:50:00,43.8,43.94,43.79,43.94,11700.0,29.7402,29.8353,29.7335,29.8353,11700.0
2006-02-10 10:00:00,43.94,43.94,43.6,43.6,14400.0,29.8353,29.8353,29.6044,29.6044,14400.0
2006-02-10 10:10:00,43.6,43.8,43.6,43.66,25700.0,29.6044,29.7402,29.6044,29.6452,25700.0
2006-02-10 10:20:00,43.64,43.7,43.58,43.68,40200.0,29.6316,29.6723,29.5909,29.6588,40200.0
2006-02-10 10:30:00,43.69,43.71,43.54,43.54,12900.0,29.6656,29.6791,29.5637,29.5637,12900.0
2006-02-10 10:40:00,43.53,43.53,43.28,43.31,14000.0,29.5569,29.5569,29.3872,29.4075,14000.0
2006-02-10 10:50:00,43.31,43.79,43.31,43.79,18300.0,29.4075,29.7335,29.4075,29.7335,18300.0
2006-02-10 11:00:00,43.76,43.76,43.7,43.75,13800.0,29.7131,29.7131,29.6723,29.7063,13800.0
2006-02-10 11:10:00,43.75,43.77,43.59,43.62,14900.0,29.7063,29.7199,29.5977,29.618,14900.0
2006-02-10 11:20:00,43.6,43.61,43.39,43.39,12500.0,29.6044,29.6112,29.4619,29.4619,12500.0
2006-02-10 11:30:00,43.41,43.52,43.4,43.52,26300.0,29.4754,29.5501,29.4686,29.5501,26300.0
2006-02-10 11:40:00,43.52,43.52,43.45,43.45,2800.0,29.5501,29.5501,29.5026,29.5026,2800.0
2006-02-10 11:50:00,43.46,43.5,43.41,43.5,9600.0,29.5094,29.5365,29.4754,29.5365,9600.0
2006-02-10 12:00:00,43.45,43.55,43.45,43.51,21700.0,29.5026,29.5705,29.5026,29.5433,21700.0
2006-02-10 12:10:00,43.54,43.6,43.54,43.58,11500.0,29.5637,29.6044,29.5637,29.5909,11500.0
2006-02-10 12:20:00,43.57,43.62,43.5,43.5,12600.0,29.5841,29.618,29.5365,29.5365,12600.0
2006-02-10 12:30:00,43.5,43.64,43.49,43.6,9500.0,29.5365,29.6316,29.5298,29.6044,9500.0
2006-02-10 12:40:00,43.6,43.63,43.5,43.54,5100.0,29.6044,29.6248,29.5365,29.5637,5100.0
2006-02-10 12:50:00,43.51,43.62,43.5,43.55,16300.0,29.5433,29.618,29.5365,29.5705,16300.0
2006-02-10 13:00:00,43.55,43.55,43.44,43.5,8100.0,29.5705,29.5705,29.4958,29.5365,8100.0
2006-02-10 13:10:00,43.53,43.55,43.53,43.55,4200.0,29.5569,29.5705,29.5569,29.5705,4200.0
2006-02-10 13:20:00,43.56,43.58,43.43,43.43,8000.0,29.5773,29.5909,29.489,29.489,8000.0
2006-02-10 13:30:00,43.43,43.58,43.43,43.57,13600.0,29.489,29.5909,29.489,29.5841,13600.0
2006-02-10 13:40:00,43.56,43.56,43.5,43.51,8500.0,29.5773,29.5773,29.5365,29.5433,8500.0
2006-02-10 13:50:00,43.51,43.51,43.45,43.49,9800.0,29.5433,29.5433,29.5026,29.5298,9800.0
2006-02-10 14:00:00,43.5,43.59,43.49,43.59,22300.0,29.5365,29.5977,29.5298,29.5977,22300.0
2006-02-10 14:10:00,43.59,43.66,43.56,43.56,13900.0,29.5977,29.6452,29.5773,29.5773,13900.0
2006-02-10 14:20:00,43.57,43.58,43.54,43.56,25400.0,29.5841,29.5909,29.5637,29.5773,25400.0
2006-02-10 14:30:00,43.56,43.58,43.53,43.58,15700.0,29.5773,29.5909,29.5569,29.5909,15700.0
2006-02-10 14:40:00,43.56,43.64,43.56,43.63,21000.0,29.5773,29.6316,29.5773,29.6248,21000.0
2006-02-10 14:50:00,43.63,43.65,43.57,43.6,27700.0,29.6248,29.6384,29.5841,29.6044,27700.0
2006-02-10 15:00:00,43.6,43.65,43.58,43.63,14300.0,29.6044,29.6384,29.5909,29.6248,14300.0
2006-02-10 15:10:00,43.65,43.7,43.65,43.67,17800.0,29.6384,29.6723,29.6384,29.652,17800.0
2006-02-10 15:20:00,43.65,43.68,43.61,43.61,12900.0,29.6384,29.6588,29.6112,29.6112,12900.0
2006-02-10 15:30:00,43.62,43.67,43.59,43.6,22100.0,29.618,29.652,29.5977,29.6044,22100.0
2006-02-10 15:40:00,43.58,43.64,43.58,43.62,18500.0,29.5909,29.6316,29.5909,29.618,18500.0
2006-02-10 15:50:00,43.6,43.66,43.57,43.57,38000.0,29.6044,29.6452,29.5841,29.5841,38000.0
2006-02-13 09:30:00,43.58,43.59,43.42,43.46,32500.0,29.5909,29.5977,29.4822,29.5094,32500.0
2006-02-13 09:40:00,43.48,43.53,43.35,43.35,27100.0,29.523,29.5569,29.4347,29.4347,27100.0
2006-02-13 09:50:00,43.35,43.37,43.02,43.03,19000.0,29.4347,29.4483,29.2106,29.2174,19000.0
2006-02-13 10:00:00,43.02,43.13,42.91,43.13,23900.0,29.2106,29.2853,29.1359,29.2853,23900.0
2006-02-13 10:10:00,43.15,43.37,43.12,43.17,22900.0,29.2989,29.4483,29.2785,29.3125,22900.0
2006-02-13 10:20:00,43.17,43.17,42.93,42.95,23400.0,29.3125,29.3125,29.1495,29.1631,23400.0
2006-02-13 10:30:00,42.96,43.0,42.95,42.97,13900.0,29.1699,29.197,29.1631,29.1767,13900.0
2006-02-13 10:40:00,42.97,42.98,42.93,42.95,15300.0,29.1767,29.1835,29.1495,29.1631,15300.0
2006-02-13 10:50:00,42.96,43.14,42.96,43.0,22900.0,29.1699,29.2921,29.1699,29.197,22900.0
2006-02-13 11:00:00,43.0,43.19,42.95,43.19,11900.0,29.197,29.3261,29.1631,29.3261,11900.0
2006-02-13 11:10:00,43.22,43.31,43.22,43.31,6900.0,29.3464,29.4075,29.3464,29.4075,6900.0
2006-02-13 11:20:00,43.31,43.36,43.31,43.35,4900.0,29.4075,29.4415,29.4075,29.4347,4900.0
2006-02-13 11:30:00,43.35,43.38,43.32,43.33,6600.0,29.4347,29.4551,29.4143,29.4211,6600.0
2006-02-13 11:40:00,43.32,43.32,43.09,43.09,10100.0,29.4143,29.4143,29.2582,29.2582,10100.0
2006-02-13 11:50:00,43.08,43.09,43.03,43.06,12900.0,29.2514,29.2582,29.2174,29.2378,12900.0
2006-02-13 12:00:00,43.06,43.09,43.06,43.09,4800.0,29.2378,29.2582,29.2378,29.2582,4800.0
2006-02-13 12:10:00,43.08,43.09,43.07,43.07,8400.0,29.2514,29.2582,29.2446,29.2446,8400.0
2006-02-13 12:20:00,43.07,43.1,43.03,43.1,13100.0,29.2446,29.2649,29.2174,29.2649,13100.0
2006-02-13 12:30:00,43.09,43.09,43.01,43.03,8200.0,29.2582,29.2582,29.2038,29.2174,8200.0
2006-02-13 12:40:00,43.02,43.03,42.96,43.02,13400.0,29.2106,29.2174,29.1699,29.2106,13400.0
2006-02-13 12:50:00,43.03,43.07,43.03,43.07,5900.0,29.2174,29.2446,29.2174,29.2446,5900.0
2006-02-13 13:00:00,43.08,43.2,43.08,43.14,7000.0,29.2514,29.3328,29.2514,29.2921,7000.0
2006-02-13 13:10:00,43.12,43.12,42.94,42.98,14600.0,29.2785,29.2785,29.1563,29.1835,14600.0
2006-02-13 13:20:00,42.98,43.07,42.98,43.07,6300.0,29.1835,29.2446,29.1835,29.2446,6300.0
2006-02-13 13:30:00,43.06,43.06,42.95,42.98,15800.0,29.2378,29.2378,29.1631,29.1835,15800.0
2006-02-13 13:40:00,42.98,43.0,42.94,42.94,24000.0,29.1835,29.197,29.1563,29.1563,24000.0
2006-02-13 13:50:00,42.95,43.04,42.95,43.03,8000.0,29.1631,29.2242,29.1631,29.2174,8000.0
2006-02-13 14:00:00,43.02,43.02,42.95,42.97,11300.0,29.2106,29.2106,29.1631,29.1767,11300.0
2006-02-13 14:10:00,42.98,43.13,42.98,43.12,12300.0,29.1835,29.2853,29.1835,29.2785,12300.0
2006-02-13 14:20:00,43.12,43.16,43.11,43.11,8100.0,29.2785,29.3057,29.2717,29.2717,8100.0
2006-02-13 14:30:00,43.1,43.1,42.95,42.96,13100.0,29.2649,29.2649,29.1631,29.1699,13100.0
2006-02-13 14:40:00,42.96,43.02,42.95,43.01,25100.0,29.1699,29.2106,29.1631,29.2038,25100.0
2006-02-13 14:50:00,43.01,43.05,42.95,42.96,17800.0,29.2038,29.231,29.1631,29.1699,17800.0
2006-02-13 15:00:00,42.97,43.0,42.95,42.99,12900.0,29.1767,29.197,29.1631,29.1903,12900.0
2006-02-13 15:10:00,42.97,43.05,42.91,43.03,19700.0,29.1767,29.231,29.1359,29.2174,19700.0
2006-02-13 15:20:00,43.04,43.05,42.94,42.95,59400.0,29.2242,29.231,29.1563,29.1631,59400.0
2006-02-13 15:30:00,42.95,43.04,42.93,42.94,52600.0,29.1631,29.2242,29.1495,29.1563,52600.0
2006-02-13 15:40:00,42.94,42.94,42.88,42.91,21100.0,29.1563,29.1563,29.1156,29.1359,21100.0
2006-02-13 15:50:00,42.93,42.93,42.86,42.93,20800.0,29.1495,29.1495,29.102,29.1495,20800.0
2006-02-14 09:30:00,42.82,42.88,42.53,42.56,22900.0,29.0748,29.1156,28.8779,28.8983,22900.0
2006-02-14 09:40:00,42.55,42.72,42.55,42.56,19900.0,28.8915,29.0069,28.8915,28.8983,19900.0
2006-02-14 09:50:00,42.61,42.7,42.58,42.67,61500.0,28.9322,28.9933,28.9119,28.973,61500.0
2006-02-14 10:00:00,42.62,42.76,42.59,42.76,125400.0,28.939,29.0341,28.9187,29.0341,125400.0
2006-02-14 10:10:00,42.76,42.79,42.67,42.68,44600.0,29.0341,29.0545,28.973,28.9798,44600.0
2006-02-14 10:20:00,42.67,42.73,42.61,42.73,75700.0,28.973,29.0137,28.9322,29.0137,75700.0
2006-02-14 10:30:00,42.7,42.79,42.64,42.75,36100.0,28.9933,29.0545,28.9526,29.0273,36100.0
2006-02-14 10:40:00,42.75,42.78,42.65,42.7,13100.0,29.0273,29.0477,28.9594,28.9933,13100.0
2006-02-14 10:50:00,42.7,42.79,42.65,42.72,26900.0,28.9933,29.0545,28.9594,29.0069,26900.0
2006-02-14 11:00:00,42.72,42.85,42.68,42.78,24900.0,29.0069,29.0952,28.9798,29.0477,24900.0
2006-02-14 11:10:00,42.79,42.89,42.78,42.84,32500.0,29.0545,29.1224,29.0477,29.0884,32500.0
2006-02-14 11:20:00,42.85,42.93,42.8,42.81,22500.0,29.0952,29.1495,29.0612,29.068,22500.0
2006-02-14 11:30:00,42.82,42.89,42.82,42.88,21200.0,29.0748,29.1224,29.0748,29.1156,21200.0
2006-02-14 11:40:00,42.88,42.92,42.86,42.92,12500.0,29.1156,29.1427,29.102,29.1427,12500.0
2006-02-14 11:50:00,42.92,42.92,42.85,42.9,28400.0,29.1427,29.1427,29.0952,29.1291,28400.0
2006-02-14 12:00:00,42.9,42.94,42.85,42.94,20700.0,29.1291,29.1563,29.0952,29.1563,20700.0
2006-02-14 12:10:00,42.95,43.04,42.92,43.04,58600.0,29.1631,29.2242,29.1427,29.2242,58600.0
2006-02-14 12:20:00,43.02,43.18,43.02,43.14,9900.0,29.2106,29.3193,29.2106,29.2921,9900.0
2006-02-14 12:30:00,43.15,43.15,42.94,42.94,28800.0,29.2989,29.2989,29.1563,29.1563,28800.0
2006-02-14 12:40:00,42.93,42.98,42.83,42.86,11200.0,29.1495,29.1835,29.0816,29.102,11200.0
2006-02-14 12:50:00,42.85,42.95,42.83,42.95,13100.0,29.0952,29.1631,29.0816,29.1631,13100.0
2006-02-14 13:00:00,42.95,42.97,42.95,42.96,9100.0,29.1631,29.1767,29.1631,29.1699,9100.0
2006-02-14 13:10:00,42.97,42.97,42.84,42.84,16000.0,29.1767,29.1767,29.0884,29.0884,16000.0
2006-02-14 13:20:00,42.84,42.84,42.8,42.81,13200.0,29.0884,29.0884,29.0612,29.068,13200.0
2006-02-14 13:30:00,42.81,42.82,42.77,42.8,13300.0,29.068,29.0748,29.0409,29.0612,13300.0
2006-02-14 13:40:00,42.8,42.88,42.78,42.86,7900.0,29.0612,29.1156,29.0477,29.102,7900.0
2006-02-14 13:50:00,42.85,42.98,42.85,42.96,17400.0,29.0952,29.1835,29.0952,29.1699,17400.0
2006-02-14 14:00:00,42.98,43.21,42.98,43.21,17200.0,29.1835,29.3396,29.1835,29.3396,17200.0
2006-02-14 14:10:00,43.21,43.26,43.17,43.2,22100.0,29.3396,29.3736,29.3125,29.3328,22100.0
2006-02-14 14:20:00,43.2,43.39,43.2,43.39,16500.0,29.3328,29.4619,29.3328,29.4619,16500.0
2006-02-14 14:30:00,43.39,43.48,43.29,43.3,37600.0,29.4619,29.523,29.394,29.4007,37600.0
2006-02-14 14:40:00,43.3,43.47,43.3,43.47,33500.0,29.4007,29.5162,29.4007,29.5162,33500.0
2006-02-14 14:50:00,43.46,43.58,43.46,43.58,24200.0,29.5094,29.5909,29.5094,29.5909,24200.0
2006-02-14 15:00:00,43.56,43.7,43.56,43.65,24000.0,29.5773,29.6723,29.5773,29.6384,24000.0
2006-02-14 15:10:00,43.65,43.82,43.6,43.79,50200.0,29.6384,29.7538,29.6044,29.7335,50200.0
2006-02-14 15:20:00,43.81,43.96,43.78,43.96,35700.0,29.747,29.8489,29.7267,29.8489,35700.0
2006-02-14 15:30:00,43.98,44.11,43.96,44.09,30600.0,29.8625,29.9507,29.8489,29.9372,30600.0
2006-02-14 15:40:00,44.09,44.09,43.82,43.83,35400.0,29.9372,29.9372,29.7538,29.7606,35400.0
2006-02-14 15:50:00,43.82,43.99,43.8,43.92,68000.0,29.7538,29.8693,29.7402,29.8217,68000.0
2006-02-15 09:30:00,43.6,43.61,43.28,43.28,30100.0,29.6044,29.6112,29.3872,29.3872,30100.0
2006-02-15 09:40:00,43.28,43.3,43.16,43.16,14100.0,29.3872,29.4007,29.3057,29.3057,14100.0
2006-02-15 09:50:00,43.16,43.45,43.16,43.3,42200.0,29.3057,29.5026,29.3057,29.4007,42200.0
2006-02-15 10:00:00,43.28,43.29,43.11,43.21,25500.0,29.3872,29.394,29.2717,29.3396,25500.0
2006-02-15 10:10:00,43.21,43.45,43.2,43.39,21500.0,29.3396,29.5026,29.3328,29.4619,21500.0
2006-02-15 10:20:00,43.38,43.49,43.34,43.36,24000.0,29.4551,29.5298,29.4279,29.4415,24000.0
2006-02-15 10:30:00,43.36,43.36,43.29,43.29,35900.0,29.4415,29.4415,29.394,29.394,35900.0
2006-02-15 10:40:00,43.29,43.29,43.15,43.18,61100.0,29.394,29.394,29.2989,29.3193,61100.0
2006-02-15 10:50:00,43.16,43.24,43.14,43.17,45200.0,29.3057,29.36,29.2921,29.3125,45200.0
2006-02-15 11:00:00,43.2,43.2,43.08,43.08,41400.0,29.3328,29.3328,29.2514,29.2514,41400.0
2006-02-15 11:10:00,43.09,43.1,42.91,42.92,23100.0,29.2582,29.2649,29.1359,29.1427,23100.0
2006-02-15 11:20:00,42.93,42.93,42.83,42.85,63600.0,29.1495,29.1495,29.0816,29.0952,63600.0
2006-02-15 11:30:00,42.84,42.93,42.76,42.89,25000.0,29.0884,29.1495,29.0341,29.1224,25000.0
2006-02-15 11:40:00,42.94,43.08,42.94,43.0,19200.0,29.1563,29.2514,29.1563,29.197,19200.0
2006-02-15 11:50:00,43.0,43.03,42.97,43.01,9000.0,29.197,29.2174,29.1767,29.2038,9000.0
2006-02-15 12:00:00,43.01,43.02,42.94,43.02,11100.0,29.2038,29.2106,29.1563,29.2106,11100.0
2006-02-15 12:10:00,43.02,43.06,42.97,43.04,83400.0,29.2106,29.2378,29.1767,29.2242,83400.0
2006-02-15 12:20:00,43.04,43.04,43.02,43.03,4700.0,29.2242,29.2242,29.2106,29.2174,4700.0
2006-02-15 12:30:00,43.03,43.03,42.9,42.93,21000.0,29.2174,29.2174,29.1291,29.1495,21000.0
2006-02-15 12:40:00,42.93,42.93,42.9,42.92,4900.0,29.1495,29.1495,29.1291,29.1427,4900.0
2006-02-15 12:50:00,42.92,43.07,42.91,43.05,9200.0,29.1427,29.2446,29.1359,29.231,9200.0
2006-02-15 13:00:00,43.08,43.09,43.03,43.03,5300.0,29.2514,29.2582,29.2174,29.2174,5300.0
2006-02-15 13:10:00,43.04,43.05,42.99,43.05,61200.0,29.2242,29.231,29.1903,29.231,61200.0
2006-02-15 13:20:00,43.06,43.06,42.94,42.94,10500.0,29.2378,29.2378,29.1563,29.1563,10500.0
2006-02-15 13:30:00,43.0,43.0,42.93,42.96,6900.0,29.197,29.197,29.1495,29.1699,6900.0
2006-02-15 13:40:00,42.95,42.97,42.94,42.94,3400.0,29.1631,29.1767,29.1563,29.1563,3400.0
2006-02-15 13:50:00,42.95,43.09,42.93,43.08,11100.0,29.1631,29.2582,29.1495,29.2514,11100.0
2006-02-15 14:00:00,43.08,43.09,43.0,43.0,12000.0,29.2514,29.2582,29.197,29.197,12000.0
2006-02-15 14:10:00,43.0,43.02,42.97,43.0,12000.0,29.197,29.2106,29.1767,29.197,12000.0
2006-02-15 14:20:00,43.01,43.17,43.01,43.13,12700.0,29.2038,29.3125,29.2038,29.2853,12700.0
2006-02-15 14:30:00,43.15,43.15,43.05,43.05,12800.0,29.2989,29.2989,29.231,29.231,12800.0
2006-02-15 14:40:00,43.05,43.08,43.0,43.01,9800.0,29.231,29.2514,29.197,29.2038,9800.0
2006-02-15 14:50:00,43.0,43.02,42.98,43.02,15100.0,29.197,29.2106,29.1835,29.2106,15100.0
2006-02-15 15:00:00,43.02,43.07,43.01,43.06,45600.0,29.2106,29.2446,29.2038,29.2378,45600.0
2006-02-15 15:10:00,43.05,43.11,43.03,43.09,16100.0,29.231,29.2717,29.2174,29.2582,16100.0
2006-02-15 15:20:00,43.08,43.14,43.06,43.1,14900.0,29.2514,29.2921,29.2378,29.2649,14900.0
2006-02-15 15:30:00,43.1,43.2,43.1,43.2,21600.0,29.2649,29.3328,29.2649,29.3328,21600.0
2006-02-15 15:40:00,43.19,43.29,43.15,43.17,29100.0,29.3261,29.394,29.2989,29.3125,29100.0
2006-02-15 15:50:00,43.17,43.26,43.13,43.26,53900.0,29.3125,29.3736,29.2853,29.3736,53900.0
2006-02-16 09:30:00,43.29,43.45,43.1,43.11,34600.0,29.394,29.5026,29.2649,29.2717,34600.0
2006-02-16 09:40:00,43.11,43.17,42.9,42.9,24100.0,29.2717,29.3125,29.1291,29.1291,24100.0
2006-02-16 09:50:00,42.9,43.02,42.8,42.97,24900.0,29.1291,29.2106,29.0612,29.1767,24900.0
2006-02-16 10:00:00,42.97,43.01,42.77,42.81,31200.0,29.1767,29.2038,29.0409,29.068,31200.0
2006-02-16 10:10:00,42.83,42.85,42.78,42.81,28900.0,29.0816,29.0952,29.0477,29.068,28900.0
2006-02-16 10:20:00,42.8,42.85,42.78,42.85,32500.0,29.0612,29.0952,29.0477,29.0952,32500.0
2006-02-16 10:30:00,42.88,43.0,42.88,43.0,24400.0,29.1156,29.197,29.1156,29.197,24400.0
2006-02-16 10:40:00,43.0,43.01,42.94,42.95,27300.0,29.197,29.2038,29.1563,29.1631,27300.0
2006-02-16 10:50:00,42.95,42.99,42.92,42.92,13800.0,29.1631,29.1903,29.1427,29.1427,13800.0
2006-02-16 11:00:00,42.92,43.1,42.92,43.1,6900.0,29.1427,29.2649,29.1427,29.2649,6900.0
2006-02-16 11:10:00,43.1,43.19,43.05,43.17,15100.0,29.2649,29.3261,29.231,29.3125,15100.0
2006-02-16 11:20:00,43.19,43.24,43.19,43.2,8200.0,29.3261,29.36,29.3261,29.3328,8200.0
2006-02-16 11:30:00,43.18,43.21,43.05,43.07,13400.0,29.3193,29.3396,29.231,29.2446,13400.0
2006-02-16 11:40:00,43.04,43.11,42.98,42.98,12200.0,29.2242,29.2717,29.1835,29.1835,12200.0
2006-02-16 11:50:00,42.98,43.02,42.95,42.96,9800.0,29.1835,29.2106,29.1631,29.1699,9800.0
2006-02-16 12:00:00,42.97,43.0,42.93,42.98,10900.0,29.1767,29.197,29.1495,29.1835,10900.0
2006-02-16 12:10:00,42.99,43.13,42.99,43.0,12100.0,29.1903,29.2853,29.1903,29.197,12100.0
2006-02-16 12:20:00,43.01,43.1,43.01,43.05,9700.0,29.2038,29.2649,29.2038,29.231,9700.0
2006-02-16 12:30:00,43.07,43.23,43.06,43.23,5700.0,29.2446,29.3532,29.2378,29.3532,5700.0
2006-02-16 12:40:00,43.23,43.23,43.19,43.21,4300.0,29.3532,29.3532,29.3261,29.3396,4300.0
2006-02-16 12:50:00,43.21,43.24,43.21,43.24,2900.0,29.3396,29.36,29.3396,29.36,2900.0
2006-02-16 13:00:00,43.25,43.32,43.25,43.29,8500.0,29.3668,29.4143,29.3668,29.394,8500.0
2006-02-16 13:10:00,43.29,43.29,43.15,43.15,20100.0,29.394,29.394,29.2989,29.2989,20100.0
2006-02-16 13:20:00,43.16,43.16,43.06,43.06,15100.0,29.3057,29.3057,29.2378,29.2378,15100.0
2006-02-16 13:30:00,43.07,43.16,43.06,43.13,19900.0,29.2446,29.3057,29.2378,29.2853,19900.0
2006-02-16 13:40:00,43.13,43.22,43.09,43.09,18400.0,29.2853,29.3464,29.2582,29.2582,18400.0
2006-02-16 13:50:00,43.08,43.08,43.01,43.05,14200.0,29.2514,29.2514,29.2038,29.231,14200.0
2006-02-16 14:00:00,43.07,43.18,43.07,43.12,22500.0,29.2446,29.3193,29.2446,29.2785,22500.0
2006-02-16 14:10:00,43.14,43.15,43.07,43.12,13900.0,29.2921,29.2989,29.2446,29.2785,13900.0
2006-02-16 14:20:00,43.11,43.18,43.1,43.15,60200.0,29.2717,29.3193,29.2649,29.2989,60200.0
2006-02-16 14:30:00,43.15,43.24,43.09,43.11,25600.0,29.2989,29.36,29.2582,29.2717,25600.0
2006-02-16 14:40:00,43.08,43.15,43.05,43.14,8200.0,29.2514,29.2989,29.231,29.2921,8200.0
2006-02-16 14:50:00,43.15,43.23,43.12,43.23,6300.0,29.2989,29.3532,29.2785,29.3532,6300.0
2006-02-16 15:00:00,43.25,43.29,43.16,43.28,22500.0,29.3668,29.394,29.3057,29.3872,22500.0
2006-02-16 15:10:00,43.28,43.29,43.23,43.29,13400.0,29.3872,29.394,29.3532,29.394,13400.0
2006-02-16 15:20:00,43.25,43.33,43.25,43.33,15700.0,29.3668,29.4211,29.3668,29.4211,15700.0
2006-02-16 15:30:00,43.34,43.45,43.29,43.45,9300.0,29.4279,29.5026,29.394,29.5026,9300.0
2006-02-16 15:40:00,43.45,43.48,43.23,43.23,14700.0,29.5026,29.523,29.3532,29.3532,14700.0
2006-02-16 15:50:00,43.23,43.43,43.23,43.43,15100.0,29.3532,29.489,29.3532,29.489,15100.0
2006-02-17 09:30:00,43.41,43.5,43.41,43.5,101600.0,29.4754,29.5365,29.4754,29.5365,101600.0
2006-02-17 09:40:00,43.5,43.75,43.5,43.72,14800.0,29.5365,29.7063,29.5365,29.6859,14800.0
2006-02-17 09:50:00,43.75,43.88,43.7,43.72,21100.0,29.7063,29.7946,29.6723,29.6859,21100.0
2006-02-17 10:00:00,43.73,43.85,43.72,43.8,19600.0,29.6927,29.7742,29.6859,29.7402,19600.0
2006-02-17 10:10:00,43.83,43.88,43.81,43.85,9300.0,29.7606,29.7946,29.747,29.7742,9300.0
2006-02-17 10:20:00,43.85,43.88,43.77,43.8,22500.0,29.7742,29.7946,29.7199,29.7402,22500.0
2006-02-17 10:30:00,43.8,43.88,43.78,43.84,10000.0,29.7402,29.7946,29.7267,29.7674,10000.0
2006-02-17 10:40:00,43.84,43.96,43.84,43.96,19900.0,29.7674,29.8489,29.7674,29.8489,19900.0
2006-02-17 10:50:00,43.96,43.96,43.85,43.9,10400.0,29.8489,29.8489,29.7742,29.8081,10400.0
2006-02-17 11:00:00,43.89,43.92,43.82,43.92,22600.0,29.8014,29.8217,29.7538,29.8217,22600.0
2006-02-17 11:10:00,43.93,43.98,43.92,43.92,12200.0,29.8285,29.8625,29.8217,29.8217,12200.0
2006-02-17 11:20:00,43.94,43.98,43.88,43.98,11200.0,29.8353,29.8625,29.7946,29.8625,11200.0
2006-02-17 11:30:00,43.96,44.15,43.95,44.15,15700.0,29.8489,29.9779,29.8421,29.9779,15700.0
2006-02-17 11:40:00,44.17,44.25,44.08,44.21,15700.0,29.9915,30.0458,29.9304,30.0186,15700.0
2006-02-17 11:50:00,44.22,44.22,44.14,44.16,7900.0,30.0254,30.0254,29.9711,29.9847,7900.0
2006-02-17 12:00:00,44.16,44.25,44.14,44.24,7400.0,29.9847,30.0458,29.9711,30.039,7400.0
2006-02-17 12:10:00,44.24,44.24,44.13,44.14,13600.0,30.039,30.039,29.9643,29.9711,13600.0
2006-02-17 12:20:00,44.13,44.13,44.06,44.06,8400.0,29.9643,29.9643,29.9168,29.9168,8400.0
2006-02-17 12:30:00,44.07,44.08,43.98,43.98,5400.0,29.9236,29.9304,29.8625,29.8625,5400.0
2006-02-17 12:40:00,43.98,44.0,43.98,44.0,4100.0,29.8625,29.876,29.8625,29.876,4100.0
2006-02-17 12:50:00,44.0,44.14,44.0,44.14,5900.0,29.876,29.9711,29.876,29.9711,5900.0
2006-02-17 13:00:00,44.14,44.26,44.13,44.24,11800.0,29.9711,30.0526,29.9643,30.039,11800.0
2006-02-17 13:10:00,44.24,44.24,44.11,44.11,7500.0,30.039,30.039,29.9507,29.9507,7500.0
2006-02-17 13:20:00,44.12,44.13,44.08,44.09,9700.0,29.9575,29.9643,29.9304,29.9372,9700.0
2006-02-17 13:30:00,44.09,44.11,44.01,44.11,16900.0,29.9372,29.9507,29.8828,29.9507,16900.0
2006-02-17 13:40:00,44.12,44.2,44.11,44.11,12900.0,29.9575,30.0118,29.9507,29.9507,12900.0
2006-02-17 13:50:00,44.12,44.12,44.05,44.05,3200.0,29.9575,29.9575,29.91,29.91,3200.0
2006-02-17 14:00:00,44.04,44.08,44.04,44.06,11400.0,29.9032,29.9304,29.9032,29.9168,11400.0
2006-02-17 14:10:00,44.06,44.07,44.0,44.0,13500.0,29.9168,29.9236,29.876,29.876,13500.0
2006-02-17 14:20:00,43.99,44.1,43.99,44.1,16600.0,29.8693,29.9439,29.8693,29.9439,16600.0
2006-02-17 14:30:00,44.09,44.11,44.08,44.09,10800.0,29.9372,29.9507,29.9304,29.9372,10800.0
2006-02-17 14:40:00,44.09,44.11,44.01,44.01,22100.0,29.9372,29.9507,29.8828,29.8828,22100.0
2006-02-17 14:50:00,44.01,44.05,43.99,44.04,63800.0,29.8828,29.91,29.8693,29.9032,63800.0
2006-02-17 15:00:00,44.04,44.05,43.97,43.98,35200.0,29.9032,29.91,29.8557,29.8625,35200.0
2006-02-17 15:10:00,43.98,43.98,43.87,43.89,12500.0,29.8625,29.8625,29.7878,29.8014,12500.0
2006-02-17 15:20:00,43.89,44.03,43.89,44.03,35300.0,29.8014,29.8964,29.8014,29.8964,35300.0
2006-02-17 15:30:00,44.01,44.16,43.98,44.16,28700.0,29.8828,29.9847,29.8625,29.9847,28700.0
2006-02-17 15:40:00,44.14,44.14,44.02,44.02,11800.0,29.9711,29.9711,29.8896,29.8896,11800.0
2006-02-17 15:50:00,44.02,44.14,44.0,44.05,34100.0,29.8896,29.9711,29.876,29.91,34100.0
2006-02-21 09:30:00,43.14,44.02,43.14,44.02,52100.0,29.2921,29.8896,29.2921,29.8896,52100.0
2006-02-21 09:40:00,44.05,44.1,43.85,43.85,23300.0,29.91,29.9439,29.7742,29.7742,23300.0
2006-02-21 09:50:00,43.86,44.15,43.86,44.15,11500.0,29.781,29.9779,29.781,29.9779,11500.0
2006-02-21 10:00:00,44.18,44.35,44.1,44.15,15700.0,29.9983,30.1137,29.9439,29.9779,15700.0
2006-02-21 10:10:00,44.14,44.16,43.91,43.91,10200.0,29.9711,29.9847,29.8149,29.8149,10200.0
2006-02-21 10:20:00,43.91,43.99,43.88,43.91,8000.0,29.8149,29.8693,29.7946,29.8149,8000.0
2006-02-21 10:30:00,43.92,44.03,43.92,44.01,6100.0,29.8217,29.8964,29.8217,29.8828,6100.0
2006-02-21 10:40:00,44.02,44.24,44.02,44.24,10500.0,29.8896,30.039,29.8896,30.039,10500.0
2006-02-21 10:50:00,44.23,44.24,44.2,44.2,5700.0,30.0322,30.039,30.0118,30.0118,5700.0
2006-02-21 11:00:00,44.2,44.2,44.03,44.06,7900.0,30.0118,30.0118,29.8964,29.9168,7900.0
2006-02-21 11:10:00,44.07,44.1,44.05,44.07,2900.0,29.9236,29.9439,29.91,29.9236,2900.0
2006-02-21 11:20:00,44.06,44.08,44.0,44.07,10200.0,29.9168,29.9304,29.876,29.9236,10200.0
2006-02-21 11:30:00,44.06,44.1,44.06,44.06,3300.0,29.9168,29.9439,29.9168,29.9168,3300.0
2006-02-21 11:40:00,44.07,44.12,44.05,44.05,6200.0,29.9236,29.9575,29.91,29.91,6200.0
2006-02-21 11:50:00,44.05,44.08,43.98,43.98,15400.0,29.91,29.9304,29.8625,29.8625,15400.0
2006-02-21 12:00:00,43.98,43.98,43.91,43.92,2800.0,29.8625,29.8625,29.8149,29.8217,2800.0
2006-02-21 12:10:00,43.95,44.04,43.95,43.99,7700.0,29.8421,29.9032,29.8421,29.8693,7700.0
2006-02-21 12:20:00,43.98,43.99,43.95,43.96,4700.0,29.8625,29.8693,29.8421,29.8489,4700.0
2006-02-21 12:30:00,43.96,43.98,43.89,43.98,6900.0,29.8489,29.8625,29.8014,29.8625,6900.0
2006-02-21 12:40:00,43.96,43.99,43.96,43.98,1200.0,29.8489,29.8693,29.8489,29.8625,1200.0
2006-02-21 12:50:00,43.98,43.99,43.96,43.98,5300.0,29.8625,29.8693,29.8489,29.8625,5300.0
2006-02-21 13:00:00,43.96,43.99,43.96,43.97,6100.0,29.8489,29.8693,29.8489,29.8557,6100.0
2006-02-21 13:10:00,43.97,43.97,43.81,43.83,21700.0,29.8557,29.8557,29.747,29.7606,21700.0
2006-02-21 13:20:00,43.81,43.88,43.81,43.87,7300.0,29.747,29.7946,29.747,29.7878,7300.0
2006-02-21 13:30:00,43.87,43.93,43.83,43.93,4900.0,29.7878,29.8285,29.7606,29.8285,4900.0
2006-02-21 13:40:00,43.9,43.93,43.89,43.91,1300.0,29.8081,29.8285,29.8014,29.8149,1300.0
2006-02-21 13:50:00,43.92,43.92,43.82,43.83,5700.0,29.8217,29.8217,29.7538,29.7606,5700.0
2006-02-21 14:00:00,43.83,43.96,43.81,43.88,7500.0,29.7606,29.8489,29.747,29.7946,7500.0
2006-02-21 14:10:00,43.87,43.93,43.76,43.81,12100.0,29.7878,29.8285,29.7131,29.747,12100.0
2006-02-21 14:20:00,43.83,43.86,43.75,43.82,9700.0,29.7606,29.781,29.7063,29.7538,9700.0
2006-02-21 14:30:00,43.82,43.9,43.79,43.9,7200.0,29.7538,29.8081,29.7335,29.8081,7200.0
2006-02-21 14:40:00,43.88,43.95,43.79,43.9,10600.0,29.7946,29.8421,29.7335,29.8081,10600.0
2006-02-21 14:50:00,43.9,43.9,43.79,43.84,4500.0,29.8081,29.8081,29.7335,29.7674,4500.0
2006-02-21 15:00:00,43.85,43.94,43.85,43.92,5700.0,29.7742,29.8353,29.7742,29.8217,5700.0
2006-02-21 15:10:00,43.93,43.93,43.88,43.92,9500.0,29.8285,29.8285,29.7946,29.8217,9500.0
2006-02-21 15:20:00,43.95,44.0,43.94,43.99,6600.0,29.8421,29.876,29.8353,29.8693,6600.0
2006-02-21 15:30:00,43.96,44.0,43.94,43.94,7000.0,29.8489,29.876,29.8353,29.8353,7000.0
2006-02-21 15:40:00,43.94,44.1,43.94,44.09,13400.0,29.8353,29.9439,29.8353,29.9372,13400.0
2006-02-21 15:50:00,44.09,44.14,43.88,43.9,33700.0,29.9372,29.9711,29.7946,29.8081,33700.0
2006-02-22 09:30:00,44.08,44.45,44.08,44.45,22700.0,29.9304,30.1816,29.9304,30.1816,22700.0
2006-02-22 09:40:00,44.45,44.65,44.43,44.46,27100.0,30.1816,30.3174,30.168,30.1884,27100.0
2006-02-22 09:50:00,44.45,44.65,44.45,44.59,21400.0,30.1816,30.3174,30.1816,30.2767,21400.0
2006-02-22 10:00:00,44.51,44.63,44.5,44.53,49800.0,30.2223,30.3038,30.2155,30.2359,49800.0
2006-02-22 10:10:00,44.52,44.71,44.47,44.68,13200.0,30.2291,30.3581,30.1952,30.3378,13200.0
2006-02-22 10:20:00,44.68,44.75,44.56,44.61,30800.0,30.3378,30.3853,30.2563,30.2902,30800.0
2006-02-22 10:30:00,44.61,44.86,44.54,44.85,23600.0,30.2902,30.46,30.2427,30.4532,23600.0
2006-02-22 10:40:00,44.85,44.99,44.85,44.96,29700.0,30.4532,30.5483,30.4532,30.5279,29700.0
2006-02-22 10:50:00,44.98,45.0,44.92,45.0,13900.0,30.5415,30.555,30.5007,30.555,13900.0
2006-02-22 11:00:00,45.0,45.0,44.85,44.86,11500.0,30.555,30.555,30.4532,30.46,11500.0
2006-02-22 11:10:00,44.89,45.38,44.86,45.2,64200.0,30.4804,30.8131,30.46,30.6908,64200.0
2006-02-22 11:20:00,45.2,45.65,45.2,45.38,45000.0,30.6908,30.9964,30.6908,30.8131,45000.0
2006-02-22 11:30:00,45.38,45.39,45.19,45.28,18800.0,30.8131,30.8199,30.6841,30.7452,18800.0
2006-02-22 11:40:00,45.28,45.36,45.26,45.36,10900.0,30.7452,30.7995,30.7316,30.7995,10900.0
2006-02-22 11:50:00,45.38,45.4,45.18,45.18,16600.0,30.8131,30.8266,30.6773,30.6773,16600.0
2006-02-22 12:00:00,45.18,45.63,45.11,45.62,50400.0,30.6773,30.9828,30.6297,30.976,50400.0
2006-02-22 12:10:00,45.6,45.61,45.36,45.36,24200.0,30.9624,30.9692,30.7995,30.7995,24200.0
2006-02-22 12:20:00,45.38,45.4,45.35,45.38,20400.0,30.8131,30.8266,30.7927,30.8131,20400.0
2006-02-22 12:30:00,45.37,45.41,45.36,45.36,20900.0,30.8063,30.8334,30.7995,30.7995,20900.0
2006-02-22 12:40:00,45.36,45.51,45.35,45.51,8400.0,30.7995,30.9013,30.7927,30.9013,8400.0
2006-02-22 12:50:00,45.51,45.55,45.49,45.55,14300.0,30.9013,30.9285,30.8878,30.9285,14300.0
2006-02-22 13:00:00,45.55,45.57,45.44,45.44,30700.0,30.9285,30.9421,30.8538,30.8538,30700.0
2006-02-22 13:10:00,45.45,45.47,45.42,45.43,20400.0,30.8606,30.8742,30.8402,30.847,20400.0
2006-02-22 13:20:00,45.42,45.43,45.38,45.39,30200.0,30.8402,30.847,30.8131,30.8199,30200.0
2006-02-22 13:30:00,45.38,45.41,45.33,45.33,23400.0,30.8131,30.8334,30.7791,30.7791,23400.0
2006-02-22 13:40:00,45.33,45.35,45.32,45.33,41900.0,30.7791,30.7927,30.7723,30.7791,41900.0
2006-02-22 13:50:00,45.34,45.35,45.22,45.22,19900.0,30.7859,30.7927,30.7044,30.7044,19900.0
2006-02-22 14:00:00,45.22,45.23,45.14,45.15,14600.0,30.7044,30.7112,30.6501,30.6569,14600.0
2006-02-22 14:10:00,45.15,45.34,45.15,45.27,40300.0,30.6569,30.7859,30.6569,30.7384,40300.0
2006-02-22 14:20:00,45.29,45.44,45.25,45.36,41400.0,30.752,30.8538,30.7248,30.7995,41400.0
2006-02-22 14:30:00,45.35,45.35,45.19,45.29,46900.0,30.7927,30.7927,30.6841,30.752,46900.0
2006-02-22 14:40:00,45.29,45.3,45.2,45.2,25600.0,30.752,30.7587,30.6908,30.6908,25600.0
2006-02-22 14:50:00,45.21,45.22,45.17,45.2,28600.0,30.6976,30.7044,30.6705,30.6908,28600.0
2006-02-22 15:00:00,45.2,45.21,45.16,45.17,14200.0,30.6908,30.6976,30.6637,30.6705,14200.0
2006-02-22 15:10:00,45.17,45.27,45.14,45.27,33000.0,30.6705,30.7384,30.6501,30.7384,33000.0
2006-02-22 15:20:00,45.25,45.3,45.17,45.18,24600.0,30.7248,30.7587,30.6705,30.6773,24600.0
2006-02-22 15:30:00,45.18,45.36,45.16,45.3,30500.0,30.6773,30.7995,30.6637,30.7587,30500.0
2006-02-22 15:40:00,45.28,45.38,45.25,45.37,79000.0,30.7452,30.8131,30.7248,30.8063,79000.0
2006-02-22 15:50:00,45.36,45.5,45.36,45.44,47400.0,30.7995,30.8945,30.7995,30.8538,47400.0
2006-02-23 09:30:00,44.58,45.34,44.58,45.2,29600.0,30.2699,30.7859,30.2699,30.6908,29600.0
2006-02-23 09:40:00,45.25,45.29,45.02,45.03,33300.0,30.7248,30.752,30.5686,30.5754,33300.0
2006-02-23 09:50:00,45.04,45.12,45.01,45.01,11000.0,30.5822,30.6365,30.5618,30.5618,11000.0
2006-02-23 10:00:00,45.01,45.15,45.0,45.07,15900.0,30.5618,30.6569,30.555,30.6026,15900.0
2006-02-23 10:10:00,45.04,45.14,45.01,45.02,11100.0,30.5822,30.6501,30.5618,30.5686,11100.0
2006-02-23 10:20:00,45.02,45.18,45.01,45.18,21400.0,30.5686,30.6773,30.5618,30.6773,21400.0
2006-02-23 10:30:00,45.12,45.27,45.09,45.25,15900.0,30.6365,30.7384,30.6162,30.7248,15900.0
2006-02-23 10:40:00,45.28,45.32,45.03,45.03,14900.0,30.7452,30.7723,30.5754,30.5754,14900.0
2006-02-23 10:50:00,45.03,45.18,45.03,45.16,16800.0,30.5754,30.6773,30.5754,30.6637,16800.0
2006-02-23 11:00:00,45.19,45.43,45.19,45.39,12800.0,30.6841,30.847,30.6841,30.8199,12800.0
2006-02-23 11:10:00,45.39,45.72,45.35,45.72,36700.0,30.8199,31.0439,30.7927,31.0439,36700.0
2006-02-23 11:20:00,45.69,45.86,45.69,45.7,19400.0,31.0236,31.139,31.0236,31.0303,19400.0
2006-02-23 11:30:00,45.71,45.71,45.52,45.52,13200.0,31.0371,31.0371,30.9081,30.9081,13200.0
2006-02-23 11:40:00,45.5,45.51,45.48,45.48,50000.0,30.8945,30.9013,30.881,30.881,50000.0
2006-02-23 11:50:00,45.48,45.5,45.43,45.44,38900.0,30.881,30.8945,30.847,30.8538,38900.0
2006-02-23 12:00:00,45.43,45.72,45.42,45.67,16300.0,30.847,31.0439,30.8402,31.01,16300.0
2006-02-23 12:10:00,45.66,45.68,45.66,45.67,10300.0,31.0032,31.0168,31.0032,31.01,10300.0
2006-02-23 12:20:00,45.67,45.9,45.67,45.9,15000.0,31.01,31.1661,31.01,31.1661,15000.0
2006-02-23 12:30:00,45.9,45.99,45.85,45.97,22000.0,31.1661,31.2273,31.1322,31.2137,22000.0
2006-02-23 12:40:00,45.98,46.17,45.93,46.17,47100.0,31.2205,31.3495,31.1865,31.3495,47100.0
2006-02-23 12:50:00,46.17,46.27,46.13,46.27,30300.0,31.3495,31.4174,31.3223,31.4174,30300.0
2006-02-23 13:00:00,46.24,46.28,46.14,46.27,32100.0,31.397,31.4242,31.3291,31.4174,32100.0
2006-02-23 13:10:00,46.27,46.3,46.22,46.3,16300.0,31.4174,31.4377,31.3834,31.4377,16300.0
2006-02-23 13:20:00,46.29,46.46,46.28,46.41,17800.0,31.431,31.5464,31.4242,31.5124,17800.0
2006-02-23 13:30:00,46.42,46.6,46.38,46.38,32900.0,31.5192,31.6414,31.4921,31.4921,32900.0
2006-02-23 13:40:00,46.39,46.53,46.39,46.53,12000.0,31.4989,31.5939,31.4989,31.5939,12000.0
2006-02-23 13:50:00,46.53,46.73,46.52,46.72,25500.0,31.5939,31.7297,31.5871,31.7229,25500.0
2006-02-23 14:00:00,46.72,46.73,46.68,46.68,32800.0,31.7229,31.7297,31.6958,31.6958,32800.0
2006-02-23 14:10:00,46.68,46.71,46.57,46.57,18700.0,31.6958,31.7161,31.6211,31.6211,18700.0
2006-02-23 14:20:00,46.57,46.72,46.45,46.72,31500.0,31.6211,31.7229,31.5396,31.7229,31500.0
2006-02-23 14:30:00,46.68,46.83,46.62,46.63,33300.0,31.6958,31.7976,31.655,31.6618,33300.0
2006-02-23 14:40:00,46.61,46.75,46.6,46.73,17600.0,31.6482,31.7433,31.6414,31.7297,17600.0
2006-02-23 14:50:00,46.73,46.92,46.73,46.88,47500.0,31.7297,31.8587,31.7297,31.8316,47500.0
2006-02-23 15:00:00,46.87,47.25,46.77,47.06,85800.0,31.8248,32.0828,31.7569,31.9538,85800.0
2006-02-23 15:10:00,47.07,47.08,47.0,47.02,44400.0,31.9606,31.9674,31.913,31.9266,44400.0
2006-02-23 15:20:00,47.02,47.02,46.78,46.78,48900.0,31.9266,31.9266,31.7637,31.7637,48900.0
2006-02-23 15:30:00,46.79,46.81,46.63,46.81,24200.0,31.7705,31.784,31.6618,31.784,24200.0
2006-02-23 15:40:00,46.81,46.81,46.41,46.41,61100.0,31.784,31.784,31.5124,31.5124,61100.0
2006-02-23 15:50:00,46.41,46.5,46.31,46.41,63300.0,31.5124,31.5735,31.4445,31.5124,63300.0
2006-02-24 09:30:00,45.55,46.48,45.55,46.3,16900.0,30.9285,31.56,30.9285,31.4377,16900.0
2006-02-24 09:40:00,46.3,46.3,46.07,46.21,17800.0,31.4377,31.4377,31.2816,31.3766,17800.0
2006-02-24 09:50:00,46.25,46.25,45.87,45.9,16600.0,31.4038,31.4038,31.1458,31.1661,16600.0
2006-02-24 10:00:00,45.88,46.22,45.88,46.18,20500.0,31.1526,31.3834,31.1526,31.3563,20500.0
2006-02-24 10:10:00,46.17,46.36,46.17,46.23,20000.0,31.3495,31.4785,31.3495,31.3902,20000.0
2006-02-24 10:20:00,46.23,46.36,46.23,46.36,17200.0,31.3902,31.4785,31.3902,31.4785,17200.0
2006-02-24 10:30:00,46.38,46.42,46.17,46.17,21100.0,31.4921,31.5192,31.3495,31.3495,21100.0
2006-02-24 10:40:00,46.16,46.22,46.14,46.14,12600.0,31.3427,31.3834,31.3291,31.3291,12600.0
2006-02-24 10:50:00,46.14,46.14,46.0,46.05,19400.0,31.3291,31.3291,31.234,31.268,19400.0
2006-02-24 11:00:00,46.08,46.14,45.95,45.96,17900.0,31.2884,31.3291,31.2001,31.2069,17900.0
2006-02-24 11:10:00,45.97,46.05,45.94,45.96,13700.0,31.2137,31.268,31.1933,31.2069,13700.0
2006-02-24 11:20:00,45.95,46.06,45.9,46.06,14900.0,31.2001,31.2748,31.1661,31.2748,14900.0
2006-02-24 11:30:00,46.06,46.07,45.91,45.96,66300.0,31.2748,31.2816,31.1729,31.2069,66300.0
2006-02-24 11:40:00,45.98,46.08,45.94,46.04,16000.0,31.2205,31.2884,31.1933,31.2612,16000.0
2006-02-24 11:50:00,46.05,46.06,46.0,46.0,14600.0,31.268,31.2748,31.234,31.234,14600.0
2006-02-24 12:00:00,46.0,46.2,45.99,46.2,21800.0,31.234,31.3698,31.2273,31.3698,21800.0
2006-02-24 12:10:00,46.22,46.26,46.19,46.19,12600.0,31.3834,31.4106,31.3631,31.3631,12600.0
2006-02-24 12:20:00,46.19,46.26,46.19,46.2,6300.0,31.3631,31.4106,31.3631,31.3698,6300.0
2006-02-24 12:30:00,46.19,46.24,46.19,46.24,3300.0,31.3631,31.397,31.3631,31.397,3300.0
2006-02-24 12:40:00,46.25,46.38,46.25,46.27,12900.0,31.4038,31.4921,31.4038,31.4174,12900.0
2006-02-24 12:50:00,46.29,46.29,46.18,46.18,3100.0,31.431,31.431,31.3563,31.3563,3100.0
2006-02-24 13:00:00,46.17,46.19,46.14,46.16,8100.0,31.3495,31.3631,31.3291,31.3427,8100.0
2006-02-24 13:10:00,46.14,46.16,46.1,46.1,12900.0,31.3291,31.3427,31.3019,31.3019,12900.0
2006-02-24 13:20:00,46.11,46.12,46.07,46.08,7500.0,31.3087,31.3155,31.2816,31.2884,7500.0
2006-02-24 13:30:00,46.07,46.08,46.04,46.04,11600.0,31.2816,31.2884,31.2612,31.2612,11600.0
2006-02-24 13:40:00,46.04,46.05,46.01,46.03,20800.0,31.2612,31.268,31.2408,31.2544,20800.0
2006-02-24 13:50:00,46.03,46.09,46.02,46.06,10900.0,31.2544,31.2952,31.2476,31.2748,10900.0
2006-02-24 14:00:00,46.05,46.15,46.04,46.15,8400.0,31.268,31.3359,31.2612,31.3359,8400.0
2006-02-24 14:10:00,46.15,46.19,46.09,46.11,8700.0,31.3359,31.3631,31.2952,31.3087,8700.0
2006-02-24 14:20:00,46.11,46.11,46.0,46.01,10700.0,31.3087,31.3087,31.234,31.2408,10700.0
2006-02-24 14:30:00,46.0,46.12,45.99,46.06,16200.0,31.234,31.3155,31.2273,31.2748,16200.0
2006-02-24 14:40:00,46.05,46.07,46.03,46.07,30300.0,31.268,31.2816,31.2544,31.2816,30300.0
2006-02-24 14:50:00,46.09,46.27,46.09,46.24,13700.0,31.2952,31.4174,31.2952,31.397,13700.0
2006-02-24 15:00:00,46.23,46.28,46.2,46.24,19700.0,31.3902,31.4242,31.3698,31.397,19700.0
2006-02-24 15:10:00,46.21,46.25,46.19,46.24,28500.0,31.3766,31.4038,31.3631,31.397,28500.0
2006-02-24 15:20:00,46.23,46.3,46.2,46.3,30800.0,31.3902,31.4377,31.3698,31.4377,30800.0
2006-02-24 15:30:00,46.3,46.3,46.12,46.2,78200.0,31.4377,31.4377,31.3155,31.3698,78200.0
2006-02-24 15:40:00,46.2,46.26,46.17,46.25,39900.0,31.3698,31.4106,31.3495,31.4038,39900.0
2006-02-24 15:50:00,46.26,46.32,46.21,46.25,68100.0,31.4106,31.4513,31.3766,31.4038,68100.0
2006-02-27 09:30:00,46.2,46.32,46.16,46.26,21600.0,31.3698,31.4513,31.3427,31.4106,21600.0
2006-02-27 09:40:00,46.3,46.3,46.14,46.23,7800.0,31.4377,31.4377,31.3291,31.3902,7800.0
2006-02-27 09:50:00,46.21,46.23,45.9,45.95,25400.0,31.3766,31.3902,31.1661,31.2001,25400.0
2006-02-27 10:00:00,45.9,45.99,45.87,45.95,10600.0,31.1661,31.2273,31.1458,31.2001,10600.0
2006-02-27 10:10:00,45.94,46.04,45.9,45.93,21500.0,31.1933,31.2612,31.1661,31.1865,21500.0
2006-02-27 10:20:00,45.93,46.12,45.93,46.12,18000.0,31.1865,31.3155,31.1865,31.3155,18000.0
2006-02-27 10:30:00,46.12,46.24,46.09,46.09,9400.0,31.3155,31.397,31.2952,31.2952,9400.0
2006-02-27 10:40:00,46.14,46.26,46.13,46.26,9400.0,31.3291,31.4106,31.3223,31.4106,9400.0
2006-02-27 10:50:00,46.19,46.26,46.19,46.21,1600.0,31.3631,31.4106,31.3631,31.3766,1600.0
2006-02-27 11:00:00,46.26,46.3,46.26,46.28,3400.0,31.4106,31.4377,31.4106,31.4242,3400.0
2006-02-27 11:10:00,46.27,46.35,46.27,46.35,10100.0,31.4174,31.4717,31.4174,31.4717,10100.0
2006-02-27 11:20:00,46.35,46.35,46.22,46.28,6900.0,31.4717,31.4717,31.3834,31.4242,6900.0
2006-02-27 11:30:00,46.29,46.32,46.22,46.31,24000.0,31.431,31.4513,31.3834,31.4445,24000.0
2006-02-27 11:40:00,46.28,46.31,46.15,46.29,12300.0,31.4242,31.4445,31.3359,31.431,12300.0
2006-02-27 11:50:00,46.29,46.29,46.17,46.25,15700.0,31.431,31.431,31.3495,31.4038,15700.0
2006-02-27 12:00:00,46.19,46.26,46.18,46.26,4800.0,31.3631,31.4106,31.3563,31.4106,4800.0
2006-02-27 12:10:00,46.23,46.37,46.18,46.36,12700.0,31.3902,31.4853,31.3563,31.4785,12700.0
2006-02-27 12:20:00,46.33,46.46,46.33,46.42,4200.0,31.4581,31.5464,31.4581,31.5192,4200.0
2006-02-27 12:30:00,46.42,46.45,46.42,46.45,7500.0,31.5192,31.5396,31.5192,31.5396,7500.0
2006-02-27 12:40:00,46.49,46.49,46.39,46.39,6700.0,31.5668,31.5668,31.4989,31.4989,6700.0
2006-02-27 12:50:00,46.4,46.42,46.37,46.37,2000.0,31.5056,31.5192,31.4853,31.4853,2000.0
2006-02-27 13:00:00,46.39,46.39,46.25,46.25,26800.0,31.4989,31.4989,31.4038,31.4038,26800.0
2006-02-27 13:10:00,46.25,46.5,46.23,46.42,466400.0,31.4038,31.5735,31.3902,31.5192,466400.0
2006-02-27 13:20:00,46.43,46.44,46.36,46.36,3400.0,31.526,31.5328,31.4785,31.4785,3400.0
2006-02-27 13:30:00,46.4,46.5,46.39,46.47,16400.0,31.5056,31.5735,31.4989,31.5532,16400.0
2006-02-27 13:40:00,46.43,46.47,46.42,46.43,3000.0,31.526,31.5532,31.5192,31.526,3000.0
2006-02-27 13:50:00,46.43,46.56,46.41,46.53,13200.0,31.526,31.6143,31.5124,31.5939,13200.0
2006-02-27 14:00:00,46.53,46.58,46.4,46.4,6400.0,31.5939,31.6279,31.5056,31.5056,6400.0
2006-02-27 14:10:00,46.4,46.59,46.31,46.55,15200.0,31.5056,31.6347,31.4445,31.6075,15200.0
2006-02-27 14:20:00,46.58,46.58,46.44,46.49,7900.0,31.6279,31.6279,31.5328,31.5668,7900.0
2006-02-27 14:30:00,46.54,46.57,46.52,46.52,3600.0,31.6007,31.6211,31.5871,31.5871,3600.0
2006-02-27 14:40:00,46.52,46.65,46.52,46.64,4400.0,31.5871,31.6754,31.5871,31.6686,4400.0
2006-02-27 14:50:00,46.64,46.72,46.63,46.72,13900.0,31.6686,31.7229,31.6618,31.7229,13900.0
2006-02-27 15:00:00,46.72,46.77,46.69,46.73,16700.0,31.7229,31.7569,31.7026,31.7297,16700.0
2006-02-27 15:10:00,46.73,46.75,46.71,46.75,13500.0,31.7297,31.7433,31.7161,31.7433,13500.0
2006-02-27 15:20:00,46.75,46.88,46.75,46.85,10400.0,31.7433,31.8316,31.7433,31.8112,10400.0
2006-02-27 15:30:00,46.85,46.91,46.85,46.86,14600.0,31.8112,31.8519,31.8112,31.818,14600.0
2006-02-27 15:40:00,46.87,46.96,46.85,46.93,15800.0,31.8248,31.8859,31.8112,31.8655,15800.0
2006-02-27 15:50:00,46.94,46.94,46.78,46.8,22000.0,31.8723,31.8723,31.7637,31.7772,22000.0
2006-02-28 09:30:00,45.92,46.93,45.92,46.76,22500.0,31.1797,31.8655,31.1797,31.7501,22500.0
2006-02-28 09:40:00,46.76,47.15,46.76,47.13,49500.0,31.7501,32.0149,31.7501,32.0013,49500.0
2006-02-28 09:50:00,47.13,47.16,46.7,46.7,22100.0,32.0013,32.0217,31.7093,31.7093,22100.0
2006-02-28 10:00:00,46.71,46.71,46.4,46.46,24700.0,31.7161,31.7161,31.5056,31.5464,24700.0
2006-02-28 10:10:00,46.47,46.76,46.47,46.74,12700.0,31.5532,31.7501,31.5532,31.7365,12700.0
2006-02-28 10:20:00,46.76,46.93,46.5,46.5,19700.0,31.7501,31.8655,31.5735,31.5735,19700.0
2006-02-28 10:30:00,46.5,46.61,46.45,46.45,18800.0,31.5735,31.6482,31.5396,31.5396,18800.0
2006-02-28 10:40:00,46.45,46.5,46.35,46.45,21400.0,31.5396,31.5735,31.4717,31.5396,21400.0
2006-02-28 10:50:00,46.42,46.45,46.33,46.45,14800.0,31.5192,31.5396,31.4581,31.5396,14800.0
2006-02-28 11:00:00,46.44,46.51,46.3,46.32,29600.0,31.5328,31.5803,31.4377,31.4513,29600.0
2006-02-28 11:10:00,46.33,46.6,46.16,46.6,53100.0,31.4581,31.6414,31.3427,31.6414,53100.0
2006-02-28 11:20:00,46.16,46.29,46.14,46.29,15300.0,31.3427,31.431,31.3291,31.431,15300.0
2006-02-28 11:30:00,46.22,46.3,46.18,46.3,16700.0,31.3834,31.4377,31.3563,31.4377,16700.0
2006-02-28 11:40:00,46.28,46.33,46.19,46.19,12800.0,31.4242,31.4581,31.3631,31.3631,12800.0
2006-02-28 11:50:00,46.19,46.26,46.12,46.22,15300.0,31.3631,31.4106,31.3155,31.3834,15300.0
2006-02-28 12:00:00,46.22,46.22,46.04,46.04,10100.0,31.3834,31.3834,31.2612,31.2612,10100.0
2006-02-28 12:10:00,46.05,46.06,45.94,45.95,11300.0,31.268,31.2748,31.1933,31.2001,11300.0
2006-02-28 12:20:00,45.94,46.08,45.93,45.95,14500.0,31.1933,31.2884,31.1865,31.2001,14500.0
2006-02-28 12:30:00,46.0,46.06,45.95,46.01,14900.0,31.234,31.2748,31.2001,31.2408,14900.0
2006-02-28 12:40:00,46.04,46.1,46.02,46.04,3700.0,31.2612,31.3019,31.2476,31.2612,3700.0
2006-02-28 12:50:00,46.05,46.09,46.02,46.03,9100.0,31.268,31.2952,31.2476,31.2544,9100.0
2006-02-28 13:00:00,46.04,46.16,46.04,46.09,20200.0,31.2612,31.3427,31.2612,31.2952,20200.0
2006-02-28 13:10:00,46.08,46.12,45.96,45.97,16800.0,31.2884,31.3155,31.2069,31.2137,16800.0
2006-02-28 13:20:00,45.97,46.2,45.9,45.95,27700.0,31.2137,31.3698,31.1661,31.2001,27700.0
2006-02-28 13:30:00,45.95,46.08,45.95,46.01,23600.0,31.2001,31.2884,31.2001,31.2408,23600.0
2006-02-28 13:40:00,46.0,46.05,45.94,45.99,39300.0,31.234,31.268,31.1933,31.2273,39300.0
2006-02-28 13:50:00,45.99,46.01,45.97,46.0,14000.0,31.2273,31.2408,31.2137,31.234,14000.0
2006-02-28 14:00:00,46.02,46.07,45.98,46.0,12500.0,31.2476,31.2816,31.2205,31.234,12500.0
2006-02-28 14:10:00,45.99,46.04,45.97,46.0,13600.0,31.2273,31.2612,31.2137,31.234,13600.0
2006-02-28 14:20:00,45.99,46.02,45.93,45.95,23300.0,31.2273,31.2476,31.1865,31.2001,23300.0
2006-02-28 14:30:00,45.95,45.99,45.93,45.97,21900.0,31.2001,31.2273,31.1865,31.2137,21900.0
2006-02-28 14:40:00,45.97,45.97,45.85,45.85,20400.0,31.2137,31.2137,31.1322,31.1322,20400.0
2006-02-28 14:50:00,45.84,45.91,45.82,45.82,18300.0,31.1254,31.1729,31.1118,31.1118,18300.0
2006-02-28 15:00:00,45.82,45.82,45.6,45.61,32200.0,31.1118,31.1118,30.9624,30.9692,32200.0
2006-02-28 15:10:00,45.6,45.63,45.52,45.62,25900.0,30.9624,30.9828,30.9081,30.976,25900.0
2006-02-28 15:20:00,45.62,45.65,45.51,45.58,25200.0,30.976,30.9964,30.9013,30.9489,25200.0
2006-02-28 15:30:00,45.62,45.77,45.61,45.67,24300.0,30.976,31.0779,30.9692,31.01,24300.0
2006-02-28 15:40:00,45.67,45.73,45.52,45.52,55600.0,31.01,31.0507,30.9081,30.9081,55600.0
2006-02-28 15:50:00,45.51,45.53,45.36,45.43,82300.0,30.9013,30.9149,30.7995,30.847,82300.0
2006-03-01 09:30:00,45.59,45.87,45.53,45.87,19400.0,30.9557,31.1458,30.9149,31.1458,19400.0
2006-03-01 09:40:00,45.9,45.99,45.7,45.7,25700.0,31.1661,31.2273,31.0303,31.0303,25700.0
2006-03-01 09:50:00,45.69,45.69,45.61,45.69,7900.0,31.0236,31.0236,30.9692,31.0236,7900.0
2006-03-01 10:00:00,45.63,45.87,45.63,45.87,27400.0,30.9828,31.1458,30.9828,31.1458,27400.0
2006-03-01 10:10:00,45.89,45.92,45.89,45.92,19800.0,31.1594,31.1797,31.1594,31.1797,19800.0
2006-03-01 10:20:00,45.93,46.06,45.93,46.03,17200.0,31.1865,31.2748,31.1865,31.2544,17200.0
2006-03-01 10:30:00,46.04,46.19,46.01,46.01,33200.0,31.2612,31.3631,31.2408,31.2408,33200.0
2006-03-01 10:40:00,46.0,46.04,45.95,45.98,13800.0,31.234,31.2612,31.2001,31.2205,13800.0
2006-03-01 10:50:00,45.98,45.98,45.79,45.8,27300.0,31.2205,31.2205,31.0915,31.0982,27300.0
2006-03-01 11:00:00,45.77,45.82,45.66,45.66,11500.0,31.0779,31.1118,31.0032,31.0032,11500.0
2006-03-01 11:10:00,45.67,45.82,45.63,45.82,10800.0,31.01,31.1118,30.9828,31.1118,10800.0
2006-03-01 11:20:00,45.81,45.91,45.81,45.88,9200.0,31.105,31.1729,31.105,31.1526,9200.0
2006-03-01 11:30:00,45.88,45.97,45.88,45.9,9200.0,31.1526,31.2137,31.1526,31.1661,9200.0
2006-03-01 11:40:00,45.88,45.89,45.64,45.74,13500.0,31.1526,31.1594,30.9896,31.0575,13500.0
2006-03-01 11:50:00,45.73,46.02,45.73,46.02,13200.0,31.0507,31.2476,31.0507,31.2476,13200.0
2006-03-01 12:00:00,46.04,46.17,46.03,46.13,21700.0,31.2612,31.3495,31.2544,31.3223,21700.0
2006-03-01 12:10:00,46.12,46.19,46.06,46.08,9100.0,31.3155,31.3631,31.2748,31.2884,9100.0
2006-03-01 12:20:00,46.07,46.08,45.8,45.85,13000.0,31.2816,31.2884,31.0982,31.1322,13000.0
2006-03-01 12:30:00,45.8,45.92,45.8,45.9,11000.0,31.0982,31.1797,31.0982,31.1661,11000.0
2006-03-01 12:40:00,45.89,46.03,45.84,46.03,9100.0,31.1594,31.2544,31.1254,31.2544,9100.0
2006-03-01 12:50:00,46.02,46.05,45.95,45.96,9200.0,31.2476,31.268,31.2001,31.2069,9200.0
2006-03-01 13:00:00,45.96,45.96,45.86,45.86,7400.0,31.2069,31.2069,31.139,31.139,7400.0
2006-03-01 13:10:00,45.85,45.89,45.8,45.89,11500.0,31.1322,31.1594,31.0982,31.1594,11500.0
2006-03-01 13:20:00,45.88,45.94,45.88,45.89,8100.0,31.1526,31.1933,31.1526,31.1594,8100.0
2006-03-01 13:30:00,45.91,45.93,45.81,45.86,6600.0,31.1729,31.1865,31.105,31.139,6600.0
2006-03-01 13:40:00,45.86,45.91,45.86,45.87,6600.0,31.139,31.1729,31.139,31.1458,6600.0
2006-03-01 13:50:00,45.86,45.9,45.85,45.89,7500.0,31.139,31.1661,31.1322,31.1594,7500.0
2006-03-01 14:00:00,45.85,45.86,45.76,45.86,6100.0,31.1322,31.139,31.0711,31.139,6100.0
2006-03-01 14:10:00,45.84,45.85,45.76,45.82,3900.0,31.1254,31.1322,31.0711,31.1118,3900.0
2006-03-01 14:20:00,45.82,45.84,45.8,45.8,4800.0,31.1118,31.1254,31.0982,31.0982,4800.0
2006-03-01 14:30:00,45.8,45.85,45.71,45.83,11400.0,31.0982,31.1322,31.0371,31.1186,11400.0
2006-03-01 14:40:00,45.81,45.86,45.81,45.84,4900.0,31.105,31.139,31.105,31.1254,4900.0
2006-03-01 14:50:00,45.83,45.83,45.68,45.69,6700.0,31.1186,31.1186,31.0168,31.0236,6700.0
2006-03-01 15:00:00,45.69,45.88,45.66,45.88,8200.0,31.0236,31.1526,31.0032,31.1526,8200.0
2006-03-01 15:10:00,45.88,45.93,45.88,45.91,10400.0,31.1526,31.1865,31.1526,31.1729,10400.0
2006-03-01 15:20:00,45.91,45.91,45.85,45.85,6300.0,31.1729,31.1729,31.1322,31.1322,6300.0
2006-03-01 15:30:00,45.85,45.94,45.8,45.86,11100.0,31.1322,31.1933,31.0982,31.139,11100.0
2006-03-01 15:40:00,45.86,45.89,45.78,45.85,11600.0,31.139,31.1594,31.0847,31.1322,11600.0
2006-03-01 15:50:00,45.85,45.92,45.81,45.9,31000.0,31.1322,31.1797,31.105,31.1661,31000.0
2006-03-02 09:30:00,45.77,45.8,45.55,45.55,20200.0,31.0779,31.0982,30.9285,30.9285,20200.0
2006-03-02 09:40:00,45.54,45.54,45.35,45.35,17400.0,30.9217,30.9217,30.7927,30.7927,17400.0
2006-03-02 09:50:00,45.39,45.58,45.13,45.13,14000.0,30.8199,30.9489,30.6433,30.6433,14000.0
2006-03-02 10:00:00,45.13,45.41,45.02,45.36,18500.0,30.6433,30.8334,30.5686,30.7995,18500.0
2006-03-02 10:10:00,45.36,45.62,45.15,45.52,28900.0,30.7995,30.976,30.6569,30.9081,28900.0
2006-03-02 10:20:00,45.52,45.52,45.2,45.21,9600.0,30.9081,30.9081,30.6908,30.6976,9600.0
2006-03-02 10:30:00,45.16,45.16,45.01,45.02,29200.0,30.6637,30.6637,30.5618,30.5686,29200.0
2006-03-02 10:40:00,45.02,45.2,45.01,45.14,29600.0,30.5686,30.6908,30.5618,30.6501,29600.0
2006-03-02 10:50:00,45.16,45.17,45.01,45.01,15100.0,30.6637,30.6705,30.5618,30.5618,15100.0
2006-03-02 11:00:00,45.01,45.15,45.01,45.03,14600.0,30.5618,30.6569,30.5618,30.5754,14600.0
2006-03-02 11:10:00,45.01,45.11,45.0,45.03,26400.0,30.5618,30.6297,30.555,30.5754,26400.0
2006-03-02 11:20:00,45.04,45.11,45.03,45.11,12700.0,30.5822,30.6297,30.5754,30.6297,12700.0
2006-03-02 11:30:00,45.11,45.22,45.09,45.14,9500.0,30.6297,30.7044,30.6162,30.6501,9500.0
2006-03-02 11:40:00,45.11,45.16,45.06,45.1,21800.0,30.6297,30.6637,30.5958,30.6229,21800.0
2006-03-02 11:50:00,45.1,45.11,45.01,45.11,17100.0,30.6229,30.6297,30.5618,30.6297,17100.0
2006-03-02 12:00:00,45.11,45.15,45.04,45.04,13500.0,30.6297,30.6569,30.5822,30.5822,13500.0
2006-03-02 12:10:00,45.04,45.18,45.01,45.18,17400.0,30.5822,30.6773,30.5618,30.6773,17400.0
2006-03-02 12:20:00,45.18,45.21,45.0,45.03,15900.0,30.6773,30.6976,30.555,30.5754,15900.0
2006-03-02 12:30:00,45.06,45.08,45.0,45.02,19600.0,30.5958,30.6094,30.555,30.5686,19600.0
2006-03-02 12:40:00,45.02,45.09,45.01,45.03,15700.0,30.5686,30.6162,30.5618,30.5754,15700.0
2006-03-02 12:50:00,45.03,45.05,45.01,45.03,6200.0,30.5754,30.589,30.5618,30.5754,6200.0
2006-03-02 13:00:00,45.03,45.08,45.0,45.03,13200.0,30.5754,30.6094,30.555,30.5754,13200.0
2006-03-02 13:10:00,45.03,45.08,45.0,45.02,9200.0,30.5754,30.6094,30.555,30.5686,9200.0
2006-03-02 13:20:00,45.01,45.04,45.01,45.01,10800.0,30.5618,30.5822,30.5618,30.5618,10800.0
2006-03-02 13:30:00,45.02,45.05,45.01,45.04,9300.0,30.5686,30.589,30.5618,30.5822,9300.0
2006-03-02 13:40:00,45.04,45.16,45.01,45.1,20900.0,30.5822,30.6637,30.5618,30.6229,20900.0
2006-03-02 13:50:00,45.08,45.18,45.08,45.17,7200.0,30.6094,30.6773,30.6094,30.6705,7200.0
2006-03-02 14:00:00,45.17,45.19,44.99,45.0,73500.0,30.6705,30.6841,30.5483,30.555,73500.0
2006-03-02 14:10:00,45.01,45.01,44.96,44.99,26200.0,30.5618,30.5618,30.5279,30.5483,26200.0
2006-03-02 14:20:00,44.99,45.08,44.96,45.03,43200.0,30.5483,30.6094,30.5279,30.5754,43200.0
2006-03-02 14:30:00,45.0,45.01,44.95,44.95,12500.0,30.555,30.5618,30.5211,30.5211,12500.0
2006-03-02 14:40:00,44.95,45.0,44.95,44.96,20800.0,30.5211,30.555,30.5211,30.5279,20800.0
2006-03-02 14:50:00,44.95,44.96,44.87,44.94,67300.0,30.5211,30.5279,30.4668,30.5143,67300.0
2006-03-02 15:00:00,44.94,45.0,44.93,44.99,39600.0,30.5143,30.555,30.5075,30.5483,39600.0
2006-03-02 15:10:00,44.99,45.0,44.87,44.87,42400.0,30.5483,30.555,30.4668,30.4668,42400.0
2006-03-02 15:20:00,44.88,44.96,44.87,44.87,25400.0,30.4736,30.5279,30.4668,30.4668,25400.0
2006-03-02 15:30:00,44.88,44.9,44.82,44.82,29600.0,30.4736,30.4871,30.4328,30.4328,29600.0
2006-03-02 15:40:00,44.83,44.83,44.7,44.74,73800.0,30.4396,30.4396,30.3513,30.3785,73800.0
2006-03-02 15:50:00,44.73,44.73,44.5,44.58,181800.0,30.3717,30.3717,30.2155,30.2699,181800.0
2006-03-03 09:30:00,44.32,44.72,44.26,44.72,18000.0,30.0933,30.3649,30.0526,30.3649,18000.0
2006-03-03 09:40:00,44.7,44.79,44.47,44.52,10400.0,30.3513,30.4125,30.1952,30.2291,10400.0
2006-03-03 09:50:00,44.56,44.56,44.21,44.34,15800.0,30.2563,30.2563,30.0186,30.1069,15800.0
2006-03-03 10:00:00,44.34,44.36,44.21,44.27,24500.0,30.1069,30.1205,30.0186,30.0594,24500.0
2006-03-03 10:10:00,44.24,44.24,44.03,44.05,14700.0,30.039,30.039,29.8964,29.91,14700.0
2006-03-03 10:20:00,44.07,44.39,44.05,44.39,16700.0,29.9236,30.1409,29.91,30.1409,16700.0
2006-03-03 10:30:00,44.4,44.49,44.24,44.26,48300.0,30.1476,30.2088,30.039,30.0526,48300.0
2006-03-03 10:40:00,44.26,44.27,43.94,44.11,48600.0,30.0526,30.0594,29.8353,29.9507,48600.0
2006-03-03 10:50:00,44.13,44.15,43.95,44.1,18600.0,29.9643,29.9779,29.8421,29.9439,18600.0
2006-03-03 11:00:00,44.06,44.06,43.99,44.01,19600.0,29.9168,29.9168,29.8693,29.8828,19600.0
2006-03-03 11:10:00,44.01,44.11,43.99,44.05,48000.0,29.8828,29.9507,29.8693,29.91,48000.0
2006-03-03 11:20:00,44.04,44.15,44.01,44.01,20700.0,29.9032,29.9779,29.8828,29.8828,20700.0
2006-03-03 11:30:00,44.02,44.08,44.0,44.05,20000.0,29.8896,29.9304,29.876,29.91,20000.0
2006-03-03 11:40:00,44.02,44.05,44.0,44.04,17100.0,29.8896,29.91,29.876,29.9032,17100.0
2006-03-03 11:50:00,44.04,44.05,44.0,44.05,17000.0,29.9032,29.91,29.876,29.91,17000.0
2006-03-03 12:00:00,44.04,44.15,44.01,44.12,21400.0,29.9032,29.9779,29.8828,29.9575,21400.0
2006-03-03 12:10:00,44.12,44.16,44.1,44.16,20800.0,29.9575,29.9847,29.9439,29.9847,20800.0
2006-03-03 12:20:00,44.16,44.29,44.15,44.29,26400.0,29.9847,30.073,29.9779,30.073,26400.0
2006-03-03 12:30:00,44.29,44.33,44.27,44.32,15500.0,30.073,30.1001,30.0594,30.0933,15500.0
2006-03-03 12:40:00,44.32,44.35,44.31,44.33,13600.0,30.0933,30.1137,30.0865,30.1001,13600.0
2006-03-03 12:50:00,44.33,44.33,44.27,44.28,14100.0,30.1001,30.1001,30.0594,30.0662,14100.0
2006-03-03 13:00:00,44.29,44.29,44.19,44.21,10200.0,30.073,30.073,30.0051,30.0186,10200.0
2006-03-03 13:10:00,44.19,44.19,44.12,44.14,13500.0,30.0051,30.0051,29.9575,29.9711,13500.0
2006-03-03 13:20:00,44.17,44.23,44.16,44.17,14500.0,29.9915,30.0322,29.9847,29.9915,14500.0
2006-03-03 13:30:00,44.17,44.25,44.12,44.17,41600.0,29.9915,30.0458,29.9575,29.9915,41600.0
2006-03-03 13:40:00,44.16,44.25,44.11,44.11,39300.0,29.9847,30.0458,29.9507,29.9507,39300.0
2006-03-03 13:50:00,44.11,44.31,44.11,44.16,14400.0,29.9507,30.0865,29.9507,29.9847,14400.0
2006-03-03 14:00:00,44.18,44.2,44.11,44.12,8200.0,29.9983,30.0118,29.9507,29.9575,8200.0
2006-03-03 14:10:00,44.12,44.23,44.11,44.18,13100.0,29.9575,30.0322,29.9507,29.9983,13100.0
2006-03-03 14:20:00,44.18,44.2,44.09,44.2,20100.0,29.9983,30.0118,29.9372,30.0118,20100.0
2006-03-03 14:30:00,44.19,44.26,44.09,44.26,18600.0,30.0051,30.0526,29.9372,30.0526,18600.0
2006-03-03 14:40:00,44.27,44.31,44.15,44.16,13500.0,30.0594,30.0865,29.9779,29.9847,13500.0
2006-03-03 14:50:00,44.17,44.18,44.05,44.07,13000.0,29.9915,29.9983,29.91,29.9236,13000.0
2006-03-03 15:00:00,44.09,44.11,43.9,43.93,124100.0,29.9372,29.9507,29.8081,29.8285,124100.0
2006-03-03 15:10:00,43.96,44.15,43.96,44.02,23300.0,29.8489,29.9779,29.8489,29.8896,23300.0
2006-03-03 15:20:00,44.01,44.04,43.89,43.93,41500.0,29.8828,29.9032,29.8014,29.8285,41500.0
2006-03-03 15:30:00,43.91,43.92,43.67,43.83,37600.0,29.8149,29.8217,29.652,29.7606,37600.0
2006-03-03 15:40:00,43.83,43.93,43.68,43.93,31500.0,29.7606,29.8285,29.6588,29.8285,31500.0
2006-03-03 15:50:00,43.93,44.0,43.89,43.99,86800.0,29.8285,29.876,29.8014,29.8693,86800.0
2006-03-06 09:30:00,43.9,43.94,43.8,43.81,15300.0,29.8081,29.8353,29.7402,29.747,15300.0
2006-03-06 09:40:00,43.8,43.8,43.6,43.62,87700.0,29.7402,29.7402,29.6044,29.618,87700.0
2006-03-06 09:50:00,43.63,43.76,43.63,43.75,15400.0,29.6248,29.7131,29.6248,29.7063,15400.0
2006-03-06 10:00:00,43.75,43.93,43.75,43.81,13700.0,29.7063,29.8285,29.7063,29.747,13700.0
2006-03-06 10:10:00,43.81,43.85,43.75,43.8,48700.0,29.747,29.7742,29.7063,29.7402,48700.0
2006-03-06 10:20:00,43.81,43.88,43.75,43.78,20900.0,29.747,29.7946,29.7063,29.7267,20900.0
2006-03-06 10:30:00,43.81,43.81,43.68,43.68,12200.0,29.747,29.747,29.6588,29.6588,12200.0
2006-03-06 10:40:00,43.73,43.75,43.65,43.71,9000.0,29.6927,29.7063,29.6384,29.6791,9000.0
2006-03-06 10:50:00,43.71,43.73,43.64,43.73,13400.0,29.6791,29.6927,29.6316,29.6927,13400.0
2006-03-06 11:00:00,43.71,43.75,43.66,43.66,19100.0,29.6791,29.7063,29.6452,29.6452,19100.0
2006-03-06 11:10:00,43.66,43.7,43.64,43.66,13200.0,29.6452,29.6723,29.6316,29.6452,13200.0
2006-03-06 11:20:00,43.67,43.68,43.62,43.62,11300.0,29.652,29.6588,29.618,29.618,11300.0
2006-03-06 11:30:00,43.64,43.71,43.62,43.68,21300.0,29.6316,29.6791,29.618,29.6588,21300.0
2006-03-06 11:40:00,43.69,43.69,43.61,43.63,11600.0,29.6656,29.6656,29.6112,29.6248,11600.0
2006-03-06 11:50:00,43.63,43.68,43.63,43.66,8500.0,29.6248,29.6588,29.6248,29.6452,8500.0
2006-03-06 12:00:00,43.66,43.66,43.61,43.63,18800.0,29.6452,29.6452,29.6112,29.6248,18800.0
2006-03-06 12:10:00,43.62,43.63,43.48,43.51,40700.0,29.618,29.6248,29.523,29.5433,40700.0
2006-03-06 12:20:00,43.51,43.55,43.49,43.52,17300.0,29.5433,29.5705,29.5298,29.5501,17300.0
2006-03-06 12:30:00,43.51,43.56,43.46,43.48,16500.0,29.5433,29.5773,29.5094,29.523,16500.0
2006-03-06 12:40:00,43.48,43.5,43.46,43.5,10600.0,29.523,29.5365,29.5094,29.5365,10600.0
2006-03-06 12:50:00,43.5,43.54,43.47,43.5,31900.0,29.5365,29.5637,29.5162,29.5365,31900.0
2006-03-06 13:00:00,43.51,43.58,43.48,43.48,13400.0,29.5433,29.5909,29.523,29.523,13400.0
2006-03-06 13:10:00,43.48,43.57,43.47,43.5,15500.0,29.523,29.5841,29.5162,29.5365,15500.0
2006-03-06 13:20:00,43.5,43.57,43.5,43.5,13000.0,29.5365,29.5841,29.5365,29.5365,13000.0
2006-03-06 13:30:00,43.5,43.51,43.39,43.42,25400.0,29.5365,29.5433,29.4619,29.4822,25400.0
2006-03-06 13:40:00,43.43,43.48,43.42,43.44,19800.0,29.489,29.523,29.4822,29.4958,19800.0
2006-03-06 13:50:00,43.44,43.48,43.35,43.37,20900.0,29.4958,29.523,29.4347,29.4483,20900.0
2006-03-06 14:00:00,43.38,43.4,43.04,43.05,56300.0,29.4551,29.4686,29.2242,29.231,56300.0
2006-03-06 14:10:00,43.05,43.09,42.97,42.97,14700.0,29.231,29.2582,29.1767,29.1767,14700.0
2006-03-06 14:20:00,42.96,42.96,42.84,42.93,43300.0,29.1699,29.1699,29.0884,29.1495,43300.0
2006-03-06 14:30:00,42.96,43.04,42.91,43.01,15700.0,29.1699,29.2242,29.1359,29.2038,15700.0
2006-03-06 14:40:00,43.01,43.01,42.87,42.89,20700.0,29.2038,29.2038,29.1088,29.1224,20700.0
2006-03-06 14:50:00,42.89,42.97,42.84,42.97,18300.0,29.1224,29.1767,29.0884,29.1767,18300.0
2006-03-06 15:00:00,42.97,42.98,42.89,42.9,22400.0,29.1767,29.1835,29.1224,29.1291,22400.0
2006-03-06 15:10:00,42.9,42.92,42.8,42.82,22100.0,29.1291,29.1427,29.0612,29.0748,22100.0
2006-03-06 15:20:00,42.83,42.92,42.82,42.9,18300.0,29.0816,29.1427,29.0748,29.1291,18300.0
2006-03-06 15:30:00,42.89,42.92,42.84,42.88,16200.0,29.1224,29.1427,29.0884,29.1156,16200.0
2006-03-06 15:40:00,42.84,42.85,42.65,42.71,43700.0,29.0884,29.0952,28.9594,29.0001,43700.0
2006-03-06 15:50:00,42.72,42.8,42.7,42.8,40700.0,29.0069,29.0612,28.9933,29.0612,40700.0
2006-03-07 09:30:00,42.73,43.03,42.68,42.99,59500.0,29.0137,29.2174,28.9798,29.1903,59500.0
2006-03-07 09:40:00,42.99,43.32,42.88,43.32,48000.0,29.1903,29.4143,29.1156,29.4143,48000.0
2006-03-07 09:50:00,43.34,43.42,43.25,43.4,21800.0,29.4279,29.4822,29.3668,29.4686,21800.0
2006-03-07 10:00:00,43.4,43.61,43.4,43.57,43300.0,29.4686,29.6112,29.4686,29.5841,43300.0
2006-03-07 10:10:00,43.57,43.68,43.57,43.59,36100.0,29.5841,29.6588,29.5841,29.5977,36100.0
2006-03-07 10:20:00,43.61,43.62,43.45,43.58,32400.0,29.6112,29.618,29.5026,29.5909,32400.0
2006-03-07 10:30:00,43.58,43.6,43.43,43.5,25700.0,29.5909,29.6044,29.489,29.5365,25700.0
2006-03-07 10:40:00,43.48,43.55,43.42,43.55,38800.0,29.523,29.5705,29.4822,29.5705,38800.0
2006-03-07 10:50:00,43.54,43.6,43.52,43.59,55100.0,29.5637,29.6044,29.5501,29.5977,55100.0
2006-03-07 11:00:00,43.59,43.6,43.56,43.59,29900.0,29.5977,29.6044,29.5773,29.5977,29900.0
2006-03-07 11:10:00,43.59,43.6,43.49,43.55,30700.0,29.5977,29.6044,29.5298,29.5705,30700.0
2006-03-07 11:20:00,43.56,43.58,43.49,43.56,24700.0,29.5773,29.5909,29.5298,29.5773,24700.0
2006-03-07 11:30:00,43.55,43.58,43.55,43.58,20500.0,29.5705,29.5909,29.5705,29.5909,20500.0
2006-03-07 11:40:00,43.58,43.58,43.48,43.57,31900.0,29.5909,29.5909,29.523,29.5841,31900.0
2006-03-07 11:50:00,43.58,43.58,43.51,43.54,31400.0,29.5909,29.5909,29.5433,29.5637,31400.0
2006-03-07 12:00:00,43.53,43.58,43.53,43.54,34000.0,29.5569,29.5909,29.5569,29.5637,34000.0
2006-03-07 12:10:00,43.54,43.72,43.53,43.72,33400.0,29.5637,29.6859,29.5569,29.6859,33400.0
2006-03-07 12:20:00,43.72,43.76,43.59,43.6,77400.0,29.6859,29.7131,29.5977,29.6044,77400.0
2006-03-07 12:30:00,43.59,43.6,43.5,43.59,46300.0,29.5977,29.6044,29.5365,29.5977,46300.0
2006-03-07 12:40:00,43.59,43.68,43.51,43.54,23600.0,29.5977,29.6588,29.5433,29.5637,23600.0
2006-03-07 12:50:00,43.58,43.62,43.51,43.51,16500.0,29.5909,29.618,29.5433,29.5433,16500.0
2006-03-07 13:00:00,43.52,43.59,43.5,43.52,31400.0,29.5501,29.5977,29.5365,29.5501,31400.0
2006-03-07 13:10:00,43.5,43.54,43.49,43.51,29200.0,29.5365,29.5637,29.5298,29.5433,29200.0
2006-03-07 13:20:00,43.5,43.52,43.49,43.51,39100.0,29.5365,29.5501,29.5298,29.5433,39100.0
2006-03-07 13:30:00,43.52,43.52,43.48,43.5,44600.0,29.5501,29.5501,29.523,29.5365,44600.0
2006-03-07 13:40:00,43.5,43.53,43.48,43.52,44700.0,29.5365,29.5569,29.523,29.5501,44700.0
2006-03-07 13:50:00,43.52,43.53,43.49,43.51,21900.0,29.5501,29.5569,29.5298,29.5433,21900.0
2006-03-07 14:00:00,43.51,43.54,43.49,43.54,37900.0,29.5433,29.5637,29.5298,29.5637,37900.0
2006-03-07 14:10:00,43.53,43.54,43.49,43.54,26000.0,29.5569,29.5637,29.5298,29.5637,26000.0
2006-03-07 14:20:00,43.54,43.55,43.52,43.53,37400.0,29.5637,29.5705,29.5501,29.5569,37400.0
2006-03-07 14:30:00,43.53,43.53,43.45,43.45,31400.0,29.5569,29.5569,29.5026,29.5026,31400.0
2006-03-07 14:40:00,43.46,43.52,43.45,43.47,24200.0,29.5094,29.5501,29.5026,29.5162,24200.0
2006-03-07 14:50:00,43.47,43.52,43.41,43.43,48700.0,29.5162,29.5501,29.4754,29.489,48700.0
2006-03-07 15:00:00,43.43,43.45,43.33,43.38,99700.0,29.489,29.5026,29.4211,29.4551,99700.0
2006-03-07 15:10:00,43.37,43.38,43.28,43.28,33700.0,29.4483,29.4551,29.3872,29.3872,33700.0
2006-03-07 15:20:00,43.28,43.3,43.25,43.26,41200.0,29.3872,29.4007,29.3668,29.3736,41200.0
2006-03-07 15:30:00,43.25,43.38,43.25,43.36,48000.0,29.3668,29.4551,29.3668,29.4415,48000.0
2006-03-07 15:40:00,43.35,43.76,43.34,43.73,87300.0,29.4347,29.7131,29.4279,29.6927,87300.0
2006-03-07 15:50:00,43.77,43.77,43.64,43.64,75300.0,29.7199,29.7199,29.6316,29.6316,75300.0
2006-03-08 09:30:00,43.65,43.8,43.63,43.79,34600.0,29.6384,29.7402,29.6248,29.7335,34600.0
2006-03-08 09:40:00,43.79,43.8,43.7,43.8,18200.0,29.7335,29.7402,29.6723,29.7402,18200.0
2006-03-08 09:50:00,43.8,43.95,43.8,43.89,37900.0,29.7402,29.8421,29.7402,29.8014,37900.0
2006-03-08 10:00:00,43.88,43.88,43.6,43.61,26800.0,29.7946,29.7946,29.6044,29.6112,26800.0
2006-03-08 10:10:00,43.58,43.6,43.48,43.48,11100.0,29.5909,29.6044,29.523,29.523,11100.0
2006-03-08 10:20:00,43.49,43.78,43.44,43.68,19400.0,29.5298,29.7267,29.4958,29.6588,19400.0
2006-03-08 10:30:00,43.69,43.74,43.67,43.71,11400.0,29.6656,29.6995,29.652,29.6791,11400.0
2006-03-08 10:40:00,43.71,43.71,43.67,43.68,10400.0,29.6791,29.6791,29.652,29.6588,10400.0
2006-03-08 10:50:00,43.68,43.72,43.65,43.65,17500.0,29.6588,29.6859,29.6384,29.6384,17500.0
2006-03-08 11:00:00,43.65,43.73,43.65,43.68,15200.0,29.6384,29.6927,29.6384,29.6588,15200.0
2006-03-08 11:10:00,43.68,43.78,43.65,43.76,8700.0,29.6588,29.7267,29.6384,29.7131,8700.0
2006-03-08 11:20:00,43.76,43.76,43.65,43.66,12100.0,29.7131,29.7131,29.6384,29.6452,12100.0
2006-03-08 11:30:00,43.67,43.69,43.65,43.65,44100.0,29.652,29.6656,29.6384,29.6384,44100.0
2006-03-08 11:40:00,43.65,43.66,43.45,43.5,28600.0,29.6384,29.6452,29.5026,29.5365,28600.0
2006-03-08 11:50:00,43.51,43.53,43.26,43.31,43600.0,29.5433,29.5569,29.3736,29.4075,43600.0
2006-03-08 12:00:00,43.3,43.4,43.26,43.29,45100.0,29.4007,29.4686,29.3736,29.394,45100.0
2006-03-08 12:10:00,43.3,43.4,43.27,43.38,19900.0,29.4007,29.4686,29.3804,29.4551,19900.0
2006-03-08 12:20:00,43.38,43.4,43.3,43.35,29200.0,29.4551,29.4686,29.4007,29.4347,29200.0
2006-03-08 12:30:00,43.34,43.39,43.26,43.29,18600.0,29.4279,29.4619,29.3736,29.394,18600.0
2006-03-08 12:40:00,43.3,43.36,43.26,43.31,14800.0,29.4007,29.4415,29.3736,29.4075,14800.0
2006-03-08 12:50:00,43.31,43.35,43.2,43.35,115800.0,29.4075,29.4347,29.3328,29.4347,115800.0
2006-03-08 13:00:00,43.35,43.4,43.34,43.35,28000.0,29.4347,29.4686,29.4279,29.4347,28000.0
2006-03-08 13:10:00,43.35,43.39,43.34,43.37,10600.0,29.4347,29.4619,29.4279,29.4483,10600.0
2006-03-08 13:20:00,43.35,43.35,43.27,43.28,8400.0,29.4347,29.4347,29.3804,29.3872,8400.0
2006-03-08 13:30:00,43.27,43.31,43.25,43.31,18100.0,29.3804,29.4075,29.3668,29.4075,18100.0
2006-03-08 13:40:00,43.32,43.37,43.3,43.32,12800.0,29.4143,29.4483,29.4007,29.4143,12800.0
2006-03-08 13:50:00,43.31,43.35,43.25,43.35,26900.0,29.4075,29.4347,29.3668,29.4347,26900.0
2006-03-08 14:00:00,43.35,43.4,43.27,43.36,13100.0,29.4347,29.4686,29.3804,29.4415,13100.0
2006-03-08 14:10:00,43.36,43.37,43.21,43.21,52900.0,29.4415,29.4483,29.3396,29.3396,52900.0
2006-03-08 14:20:00,43.24,43.28,43.19,43.27,23300.0,29.36,29.3872,29.3261,29.3804,23300.0
2006-03-08 14:30:00,43.27,43.36,43.27,43.27,28300.0,29.3804,29.4415,29.3804,29.3804,28300.0
2006-03-08 14:40:00,43.27,43.53,43.27,43.49,20800.0,29.3804,29.5569,29.3804,29.5298,20800.0
2006-03-08 14:50:00,43.48,43.51,43.3,43.31,22500.0,29.523,29.5433,29.4007,29.4075,22500.0
2006-03-08 15:00:00,43.31,43.48,43.29,43.38,29100.0,29.4075,29.523,29.394,29.4551,29100.0
2006-03-08 15:10:00,43.39,43.39,43.3,43.3,25800.0,29.4619,29.4619,29.4007,29.4007,25800.0
2006-03-08 15:20:00,43.3,43.35,43.23,43.32,39600.0,29.4007,29.4347,29.3532,29.4143,39600.0
2006-03-08 15:30:00,43.3,43.34,43.28,43.29,24400.0,29.4007,29.4279,29.3872,29.394,24400.0
2006-03-08 15:40:00,43.29,43.31,43.24,43.27,22700.0,29.394,29.4075,29.36,29.3804,22700.0
2006-03-08 15:50:00,43.27,43.32,43.25,43.32,27100.0,29.3804,29.4143,29.3668,29.4143,27100.0
2006-03-09 09:30:00,43.44,43.45,43.41,43.43,19300.0,29.4958,29.5026,29.4754,29.489,19300.0
2006-03-09 09:40:00,43.44,43.75,43.44,43.75,16800.0,29.4958,29.7063,29.4958,29.7063,16800.0
2006-03-09 09:50:00,43.75,43.85,43.64,43.76,20500.0,29.7063,29.7742,29.6316,29.7131,20500.0
2006-03-09 10:00:00,43.77,43.85,43.73,43.85,14900.0,29.7199,29.7742,29.6927,29.7742,14900.0
2006-03-09 10:10:00,43.85,43.86,43.66,43.67,15000.0,29.7742,29.781,29.6452,29.652,15000.0
2006-03-09 10:20:00,43.71,43.74,43.61,43.74,16500.0,29.6791,29.6995,29.6112,29.6995,16500.0
2006-03-09 10:30:00,43.73,43.78,43.71,43.78,30300.0,29.6927,29.7267,29.6791,29.7267,30300.0
2006-03-09 10:40:00,43.78,43.8,43.67,43.79,17800.0,29.7267,29.7402,29.652,29.7335,17800.0
2006-03-09 10:50:00,43.79,43.79,43.5,43.5,51000.0,29.7335,29.7335,29.5365,29.5365,51000.0
2006-03-09 11:00:00,43.46,43.56,43.44,43.44,21500.0,29.5094,29.5773,29.4958,29.4958,21500.0
2006-03-09 11:10:00,43.45,43.61,43.43,43.56,14000.0,29.5026,29.6112,29.489,29.5773,14000.0
2006-03-09 11:20:00,43.62,43.65,43.46,43.49,23900.0,29.618,29.6384,29.5094,29.5298,23900.0
2006-03-09 11:30:00,43.5,43.58,43.5,43.58,8900.0,29.5365,29.5909,29.5365,29.5909,8900.0
2006-03-09 11:40:00,43.56,43.57,43.45,43.47,15800.0,29.5773,29.5841,29.5026,29.5162,15800.0
2006-03-09 11:50:00,43.48,43.54,43.46,43.5,10700.0,29.523,29.5637,29.5094,29.5365,10700.0
2006-03-09 12:00:00,43.5,43.51,43.43,43.49,13800.0,29.5365,29.5433,29.489,29.5298,13800.0
2006-03-09 12:10:00,43.49,43.51,43.42,43.42,18600.0,29.5298,29.5433,29.4822,29.4822,18600.0
2006-03-09 12:20:00,43.45,43.5,43.41,43.48,24400.0,29.5026,29.5365,29.4754,29.523,24400.0
2006-03-09 12:30:00,43.48,43.48,43.37,43.37,32000.0,29.523,29.523,29.4483,29.4483,32000.0
2006-03-09 12:40:00,43.38,43.43,43.36,43.36,21300.0,29.4551,29.489,29.4415,29.4415,21300.0
2006-03-09 12:50:00,43.37,43.41,43.36,43.36,16800.0,29.4483,29.4754,29.4415,29.4415,16800.0
2006-03-09 13:00:00,43.36,43.54,43.36,43.38,39900.0,29.4415,29.5637,29.4415,29.4551,39900.0
2006-03-09 13:10:00,43.39,43.4,43.27,43.31,25700.0,29.4619,29.4686,29.3804,29.4075,25700.0
2006-03-09 13:20:00,43.32,43.34,43.25,43.26,17400.0,29.4143,29.4279,29.3668,29.3736,17400.0
2006-03-09 13:30:00,43.26,43.3,43.22,43.24,20800.0,29.3736,29.4007,29.3464,29.36,20800.0
2006-03-09 13:40:00,43.21,43.28,43.17,43.18,17100.0,29.3396,29.3872,29.3125,29.3193,17100.0
2006-03-09 13:50:00,43.18,43.23,43.17,43.19,11500.0,29.3193,29.3532,29.3125,29.3261,11500.0
2006-03-09 14:00:00,43.19,43.36,43.19,43.3,13900.0,29.3261,29.4415,29.3261,29.4007,13900.0
2006-03-09 14:10:00,43.3,43.36,43.24,43.3,20700.0,29.4007,29.4415,29.36,29.4007,20700.0
2006-03-09 14:20:00,43.26,43.29,43.19,43.2,18400.0,29.3736,29.394,29.3261,29.3328,18400.0
2006-03-09 14:30:00,43.22,43.23,43.11,43.16,19700.0,29.3464,29.3532,29.2717,29.3057,19700.0
2006-03-09 14:40:00,43.18,43.19,43.05,43.18,17600.0,29.3193,29.3261,29.231,29.3193,17600.0
2006-03-09 14:50:00,43.19,43.22,43.16,43.16,8200.0,29.3261,29.3464,29.3057,29.3057,8200.0
2006-03-09 15:00:00,43.16,43.23,43.16,43.18,12500.0,29.3057,29.3532,29.3057,29.3193,12500.0
2006-03-09 15:10:00,43.18,43.3,43.18,43.28,25200.0,29.3193,29.4007,29.3193,29.3872,25200.0
2006-03-09 15:20:00,43.27,43.31,43.27,43.27,17300.0,29.3804,29.4075,29.3804,29.3804,17300.0
2006-03-09 15:30:00,43.27,43.3,43.26,43.28,34500.0,29.3804,29.4007,29.3736,29.3872,34500.0
2006-03-09 15:40:00,43.25,43.26,43.19,43.2,51600.0,29.3668,29.3736,29.3261,29.3328,51600.0
2006-03-09 15:50:00,43.2,43.38,43.2,43.31,44600.0,29.3328,29.4551,29.3328,29.4075,44600.0
2006-03-10 09:30:00,43.25,43.25,43.01,43.1,31600.0,29.3668,29.3668,29.2038,29.2649,31600.0
2006-03-10 09:40:00,43.1,43.15,43.0,43.02,8300.0,29.2649,29.2989,29.197,29.2106,8300.0
2006-03-10 09:50:00,43.07,43.1,43.0,43.02,9100.0,29.2446,29.2649,29.197,29.2106,9100.0
2006-03-10 10:00:00,43.02,43.03,42.86,43.0,18700.0,29.2106,29.2174,29.102,29.197,18700.0
2006-03-10 10:10:00,43.0,43.1,42.98,43.1,29000.0,29.197,29.2649,29.1835,29.2649,29000.0
2006-03-10 10:20:00,43.09,43.2,43.04,43.07,12400.0,29.2582,29.3328,29.2242,29.2446,12400.0
2006-03-10 10:30:00,43.06,43.21,43.06,43.21,13600.0,29.2378,29.3396,29.2378,29.3396,13600.0
2006-03-10 10:40:00,43.23,43.35,43.23,43.31,11100.0,29.3532,29.4347,29.3532,29.4075,11100.0
2006-03-10 10:50:00,43.32,43.35,43.28,43.34,12200.0,29.4143,29.4347,29.3872,29.4279,12200.0
2006-03-10 11:00:00,43.33,43.33,43.09,43.09,15200.0,29.4211,29.4211,29.2582,29.2582,15200.0
2006-03-10 11:10:00,43.1,43.2,43.05,43.2,11000.0,29.2649,29.3328,29.231,29.3328,11000.0
2006-03-10 11:20:00,43.2,43.29,43.12,43.24,6900.0,29.3328,29.394,29.2785,29.36,6900.0
2006-03-10 11:30:00,43.29,43.33,43.23,43.3,58800.0,29.394,29.4211,29.3532,29.4007,58800.0
2006-03-10 11:40:00,43.31,43.35,43.19,43.27,21300.0,29.4075,29.4347,29.3261,29.3804,21300.0
2006-03-10 11:50:00,43.27,43.34,43.17,43.17,48400.0,29.3804,29.4279,29.3125,29.3125,48400.0
2006-03-10 12:00:00,43.18,43.37,43.17,43.35,17300.0,29.3193,29.4483,29.3125,29.4347,17300.0
2006-03-10 12:10:00,43.34,43.35,43.22,43.24,7400.0,29.4279,29.4347,29.3464,29.36,7400.0
2006-03-10 12:20:00,43.25,43.27,43.23,43.23,4800.0,29.3668,29.3804,29.3532,29.3532,4800.0
2006-03-10 12:30:00,43.24,43.3,43.22,43.28,8300.0,29.36,29.4007,29.3464,29.3872,8300.0
2006-03-10 12:40:00,43.27,43.27,43.1,43.18,39000.0,29.3804,29.3804,29.2649,29.3193,39000.0
2006-03-10 12:50:00,43.19,43.21,43.12,43.17,9500.0,29.3261,29.3396,29.2785,29.3125,9500.0
2006-03-10 13:00:00,43.18,43.24,43.14,43.19,10000.0,29.3193,29.36,29.2921,29.3261,10000.0
2006-03-10 13:10:00,43.22,43.29,43.2,43.27,8700.0,29.3464,29.394,29.3328,29.3804,8700.0
2006-03-10 13:20:00,43.28,43.33,43.25,43.25,14600.0,29.3872,29.4211,29.3668,29.3668,14600.0
2006-03-10 13:30:00,43.26,43.26,43.14,43.16,20400.0,29.3736,29.3736,29.2921,29.3057,20400.0
2006-03-10 13:40:00,43.15,43.17,43.1,43.14,19100.0,29.2989,29.3125,29.2649,29.2921,19100.0
2006-03-10 13:50:00,43.15,43.17,43.09,43.13,16500.0,29.2989,29.3125,29.2582,29.2853,16500.0
2006-03-10 14:00:00,43.12,43.17,43.07,43.07,47300.0,29.2785,29.3125,29.2446,29.2446,47300.0
2006-03-10 14:10:00,43.06,43.18,43.05,43.14,20300.0,29.2378,29.3193,29.231,29.2921,20300.0
2006-03-10 14:20:00,43.13,43.18,43.09,43.12,61200.0,29.2853,29.3193,29.2582,29.2785,61200.0
2006-03-10 14:30:00,43.09,43.1,43.0,43.05,17400.0,29.2582,29.2649,29.197,29.231,17400.0
2006-03-10 14:40:00,43.04,43.06,42.99,42.99,63900.0,29.2242,29.2378,29.1903,29.1903,63900.0
2006-03-10 14:50:00,42.99,43.06,42.99,43.0,18100.0,29.1903,29.2378,29.1903,29.197,18100.0
2006-03-10 15:00:00,43.0,43.04,43.0,43.04,38200.0,29.197,29.2242,29.197,29.2242,38200.0
2006-03-10 15:10:00,43.03,43.11,43.0,43.11,14500.0,29.2174,29.2717,29.197,29.2717,14500.0
2006-03-10 15:20:00,43.11,43.2,43.08,43.2,4100.0,29.2717,29.3328,29.2514,29.3328,4100.0
2006-03-10 15:30:00,43.21,43.3,43.13,43.13,22500.0,29.3396,29.4007,29.2853,29.2853,22500.0
2006-03-10 15:40:00,43.13,43.16,43.02,43.14,30700.0,29.2853,29.3057,29.2106,29.2921,30700.0
2006-03-10 15:50:00,43.14,43.32,43.12,43.32,62400.0,29.2921,29.4143,29.2785,29.4143,62400.0
2006-03-13 09:30:00,43.35,43.49,43.33,43.34,16100.0,29.4347,29.5298,29.4211,29.4279,16100.0
2006-03-13 09:40:00,43.34,43.7,43.34,43.67,12400.0,29.4279,29.6723,29.4279,29.652,12400.0
2006-03-13 09:50:00,43.68,43.81,43.6,43.79,11300.0,29.6588,29.747,29.6044,29.7335,11300.0
2006-03-13 10:00:00,43.8,43.83,43.65,43.72,12800.0,29.7402,29.7606,29.6384,29.6859,12800.0
2006-03-13 10:10:00,43.75,43.77,43.7,43.72,9100.0,29.7063,29.7199,29.6723,29.6859,9100.0
2006-03-13 10:20:00,43.7,43.8,43.65,43.78,10200.0,29.6723,29.7402,29.6384,29.7267,10200.0
2006-03-13 10:30:00,43.8,43.89,43.75,43.76,19300.0,29.7402,29.8014,29.7063,29.7131,19300.0
2006-03-13 10:40:00,43.76,43.82,43.75,43.79,18200.0,29.7131,29.7538,29.7063,29.7335,18200.0
2006-03-13 10:50:00,43.82,43.82,43.66,43.75,12100.0,29.7538,29.7538,29.6452,29.7063,12100.0
2006-03-13 11:00:00,43.75,43.75,43.52,43.55,33900.0,29.7063,29.7063,29.5501,29.5705,33900.0
2006-03-13 11:10:00,43.53,43.54,43.4,43.54,8300.0,29.5569,29.5637,29.4686,29.5637,8300.0
2006-03-13 11:20:00,43.54,43.64,43.52,43.61,16000.0,29.5637,29.6316,29.5501,29.6112,16000.0
2006-03-13 11:30:00,43.6,43.7,43.58,43.58,23100.0,29.6044,29.6723,29.5909,29.5909,23100.0
2006-03-13 11:40:00,43.58,43.59,43.45,43.53,32200.0,29.5909,29.5977,29.5026,29.5569,32200.0
2006-03-13 11:50:00,43.55,43.55,43.46,43.46,16300.0,29.5705,29.5705,29.5094,29.5094,16300.0
2006-03-13 12:00:00,43.46,43.56,43.37,43.54,16000.0,29.5094,29.5773,29.4483,29.5637,16000.0
2006-03-13 12:10:00,43.54,43.7,43.5,43.7,7300.0,29.5637,29.6723,29.5365,29.6723,7300.0
2006-03-13 12:20:00,43.68,43.74,43.68,43.7,8200.0,29.6588,29.6995,29.6588,29.6723,8200.0
2006-03-13 12:30:00,43.69,43.73,43.65,43.7,16800.0,29.6656,29.6927,29.6384,29.6723,16800.0
2006-03-13 12:40:00,43.7,43.73,43.65,43.69,8700.0,29.6723,29.6927,29.6384,29.6656,8700.0
2006-03-13 12:50:00,43.66,43.73,43.65,43.73,5500.0,29.6452,29.6927,29.6384,29.6927,5500.0
2006-03-13 13:00:00,43.72,43.79,43.71,43.74,9800.0,29.6859,29.7335,29.6791,29.6995,9800.0
2006-03-13 13:10:00,43.74,43.81,43.6,43.62,20800.0,29.6995,29.747,29.6044,29.618,20800.0
2006-03-13 13:20:00,43.62,43.62,43.52,43.53,36700.0,29.618,29.618,29.5501,29.5569,36700.0
2006-03-13 13:30:00,43.54,43.57,43.46,43.46,22300.0,29.5637,29.5841,29.5094,29.5094,22300.0
2006-03-13 13:40:00,43.46,43.52,43.41,43.46,16800.0,29.5094,29.5501,29.4754,29.5094,16800.0
2006-03-13 13:50:00,43.49,43.58,43.49,43.55,12800.0,29.5298,29.5909,29.5298,29.5705,12800.0
2006-03-13 14:00:00,43.55,43.7,43.53,43.7,7500.0,29.5705,29.6723,29.5569,29.6723,7500.0
2006-03-13 14:10:00,43.7,43.81,43.6,43.6,18100.0,29.6723,29.747,29.6044,29.6044,18100.0
2006-03-13 14:20:00,43.71,43.71,43.56,43.66,14300.0,29.6791,29.6791,29.5773,29.6452,14300.0
2006-03-13 14:30:00,43.66,43.67,43.55,43.55,15800.0,29.6452,29.652,29.5705,29.5705,15800.0
2006-03-13 14:40:00,43.58,43.62,43.56,43.58,12500.0,29.5909,29.618,29.5773,29.5909,12500.0
2006-03-13 14:50:00,43.59,43.65,43.58,43.6,36700.0,29.5977,29.6384,29.5909,29.6044,36700.0
2006-03-13 15:00:00,43.6,43.75,43.6,43.68,13200.0,29.6044,29.7063,29.6044,29.6588,13200.0
2006-03-13 15:10:00,43.66,43.8,43.66,43.8,17200.0,29.6452,29.7402,29.6452,29.7402,17200.0
2006-03-13 15:20:00,43.81,43.82,43.59,43.65,22400.0,29.747,29.7538,29.5977,29.6384,22400.0
2006-03-13 15:30:00,43.65,43.68,43.6,43.61,15300.0,29.6384,29.6588,29.6044,29.6112,15300.0
2006-03-13 15:40:00,43.63,43.68,43.6,43.63,15700.0,29.6248,29.6588,29.6044,29.6248,15700.0
2006-03-13 15:50:00,43.63,43.8,43.6,43.8,45100.0,29.6248,29.7402,29.6044,29.7402,45100.0
2006-03-14 09:30:00,43.75,44.11,43.75,44.1,41200.0,29.7063,29.9507,29.7063,29.9439,41200.0
2006-03-14 09:40:00,44.05,44.22,44.0,44.22,37000.0,29.91,30.0254,29.876,30.0254,37000.0
2006-03-14 09:50:00,44.22,44.43,44.13,44.22,30100.0,30.0254,30.168,29.9643,30.0254,30100.0
2006-03-14 10:00:00,44.23,44.34,44.14,44.26,25500.0,30.0322,30.1069,29.9711,30.0526,25500.0
2006-03-14 10:10:00,44.26,44.27,44.04,44.15,18500.0,30.0526,30.0594,29.9032,29.9779,18500.0
2006-03-14 10:20:00,44.15,44.25,44.09,44.25,13000.0,29.9779,30.0458,29.9372,30.0458,13000.0
2006-03-14 10:30:00,44.25,44.25,44.02,44.02,19200.0,30.0458,30.0458,29.8896,29.8896,19200.0
2006-03-14 10:40:00,44.0,44.1,44.0,44.1,15400.0,29.876,29.9439,29.876,29.9439,15400.0
2006-03-14 10:50:00,44.1,44.15,44.0,44.02,15400.0,29.9439,29.9779,29.876,29.8896,15400.0
2006-03-14 11:00:00,44.0,44.0,43.8,43.81,31000.0,29.876,29.876,29.7402,29.747,31000.0
2006-03-14 11:10:00,43.79,43.9,43.77,43.88,44100.0,29.7335,29.8081,29.7199,29.7946,44100.0
2006-03-14 11:20:00,43.89,43.92,43.8,43.8,16200.0,29.8014,29.8217,29.7402,29.7402,16200.0
2006-03-14 11:30:00,43.8,43.91,43.8,43.91,16100.0,29.7402,29.8149,29.7402,29.8149,16100.0
2006-03-14 11:40:00,43.92,44.02,43.9,43.97,39700.0,29.8217,29.8896,29.8081,29.8557,39700.0
2006-03-14 11:50:00,43.97,44.11,43.97,44.03,51700.0,29.8557,29.9507,29.8557,29.8964,51700.0
2006-03-14 12:00:00,44.04,44.11,44.04,44.1,27800.0,29.9032,29.9507,29.9032,29.9439,27800.0
2006-03-14 12:10:00,44.11,44.13,44.09,44.12,17900.0,29.9507,29.9643,29.9372,29.9575,17900.0
2006-03-14 12:20:00,44.09,44.37,44.07,44.36,44300.0,29.9372,30.1273,29.9236,30.1205,44300.0
2006-03-14 12:30:00,44.39,44.4,44.21,44.25,17400.0,30.1409,30.1476,30.0186,30.0458,17400.0
2006-03-14 12:40:00,44.25,44.37,44.25,44.37,8200.0,30.0458,30.1273,30.0458,30.1273,8200.0
2006-03-14 12:50:00,44.36,44.59,44.36,44.58,22900.0,30.1205,30.2767,30.1205,30.2699,22900.0
2006-03-14 13:00:00,44.58,44.68,44.58,44.62,45300.0,30.2699,30.3378,30.2699,30.297,45300.0
2006-03-14 13:10:00,44.62,44.63,44.55,44.59,19800.0,30.297,30.3038,30.2495,30.2767,19800.0
2006-03-14 13:20:00,44.59,44.64,44.58,44.62,12100.0,30.2767,30.3106,30.2699,30.297,12100.0
2006-03-14 13:30:00,44.61,44.63,44.5,44.54,13300.0,30.2902,30.3038,30.2155,30.2427,13300.0
2006-03-14 13:40:00,44.53,44.65,44.5,44.65,37700.0,30.2359,30.3174,30.2155,30.3174,37700.0
2006-03-14 13:50:00,44.65,44.65,44.57,44.64,17200.0,30.3174,30.3174,30.2631,30.3106,17200.0
2006-03-14 14:00:00,44.65,44.7,44.57,44.63,17800.0,30.3174,30.3513,30.2631,30.3038,17800.0
2006-03-14 14:10:00,44.63,44.65,44.6,44.6,17100.0,30.3038,30.3174,30.2834,30.2834,17100.0
2006-03-14 14:20:00,44.6,44.81,44.6,44.79,30200.0,30.2834,30.426,30.2834,30.4125,30200.0
2006-03-14 14:30:00,44.8,44.85,44.76,44.77,31200.0,30.4192,30.4532,30.3921,30.3989,31200.0
2006-03-14 14:40:00,44.77,44.91,44.76,44.91,25900.0,30.3989,30.4939,30.3921,30.4939,25900.0
2006-03-14 14:50:00,44.92,45.02,44.92,44.95,44700.0,30.5007,30.5686,30.5007,30.5211,44700.0
2006-03-14 15:00:00,44.97,44.97,44.77,44.78,34800.0,30.5347,30.5347,30.3989,30.4057,34800.0
2006-03-14 15:10:00,44.77,44.79,44.74,44.79,21500.0,30.3989,30.4125,30.3785,30.4125,21500.0
2006-03-14 15:20:00,44.79,44.91,44.75,44.91,46200.0,30.4125,30.4939,30.3853,30.4939,46200.0
2006-03-14 15:30:00,44.91,45.06,44.91,45.06,53500.0,30.4939,30.5958,30.4939,30.5958,53500.0
2006-03-14 15:40:00,45.06,45.13,45.05,45.07,30700.0,30.5958,30.6433,30.589,30.6026,30700.0
2006-03-14 15:50:00,45.07,45.08,44.95,44.99,153700.0,30.6026,30.6094,30.5211,30.5483,153700.0
2006-03-15 09:30:00,44.84,44.95,44.8,44.95,30600.0,30.4464,30.5211,30.4192,30.5211,30600.0
2006-03-15 09:40:00,44.94,44.97,44.76,44.81,19300.0,30.5143,30.5347,30.3921,30.426,19300.0
2006-03-15 09:50:00,44.81,44.98,44.81,44.98,10000.0,30.426,30.5415,30.426,30.5415,10000.0
2006-03-15 10:00:00,44.99,45.1,44.99,45.07,9400.0,30.5483,30.6229,30.5483,30.6026,9400.0
2006-03-15 10:10:00,45.07,45.17,45.0,45.17,7800.0,30.6026,30.6705,30.555,30.6705,7800.0
2006-03-15 10:20:00,45.21,45.3,45.19,45.29,10900.0,30.6976,30.7587,30.6841,30.752,10900.0
2006-03-15 10:30:00,45.29,45.45,45.29,45.45,18400.0,30.752,30.8606,30.752,30.8606,18400.0
2006-03-15 10:40:00,45.45,45.54,45.34,45.34,18500.0,30.8606,30.9217,30.7859,30.7859,18500.0
2006-03-15 10:50:00,45.32,45.32,45.19,45.24,29500.0,30.7723,30.7723,30.6841,30.718,29500.0
2006-03-15 11:00:00,45.27,45.34,45.24,45.33,13500.0,30.7384,30.7859,30.718,30.7791,13500.0
2006-03-15 11:10:00,45.32,45.32,45.07,45.07,21200.0,30.7723,30.7723,30.6026,30.6026,21200.0
2006-03-15 11:20:00,45.12,45.23,45.11,45.18,11200.0,30.6365,30.7112,30.6297,30.6773,11200.0
2006-03-15 11:30:00,45.17,45.18,45.12,45.16,6200.0,30.6705,30.6773,30.6365,30.6637,6200.0
2006-03-15 11:40:00,45.17,45.19,44.92,44.94,26200.0,30.6705,30.6841,30.5007,30.5143,26200.0
2006-03-15 11:50:00,44.93,45.09,44.9,45.07,33400.0,30.5075,30.6162,30.4871,30.6026,33400.0
2006-03-15 12:00:00,45.08,45.2,45.05,45.14,50900.0,30.6094,30.6908,30.589,30.6501,50900.0
2006-03-15 12:10:00,45.14,45.2,45.11,45.12,19400.0,30.6501,30.6908,30.6297,30.6365,19400.0
2006-03-15 12:20:00,45.14,45.26,45.13,45.18,17700.0,30.6501,30.7316,30.6433,30.6773,17700.0
2006-03-15 12:30:00,45.17,45.2,45.12,45.13,5400.0,30.6705,30.6908,30.6365,30.6433,5400.0
2006-03-15 12:40:00,45.14,45.17,45.1,45.16,13600.0,30.6501,30.6705,30.6229,30.6637,13600.0
2006-03-15 12:50:00,45.14,45.16,45.08,45.13,8700.0,30.6501,30.6637,30.6094,30.6433,8700.0
2006-03-15 13:00:00,45.09,45.17,45.06,45.14,8400.0,30.6162,30.6705,30.5958,30.6501,8400.0
2006-03-15 13:10:00,45.14,45.14,45.07,45.08,11600.0,30.6501,30.6501,30.6026,30.6094,11600.0
2006-03-15 13:20:00,45.06,45.13,45.05,45.11,4600.0,30.5958,30.6433,30.589,30.6297,4600.0
2006-03-15 13:30:00,45.11,45.13,45.0,45.0,10700.0,30.6297,30.6433,30.555,30.555,10700.0
2006-03-15 13:40:00,45.0,45.13,44.98,45.1,8800.0,30.555,30.6433,30.5415,30.6229,8800.0
2006-03-15 13:50:00,45.1,45.12,45.05,45.11,11500.0,30.6229,30.6365,30.589,30.6297,11500.0
2006-03-15 14:00:00,45.07,45.11,45.0,45.09,16200.0,30.6026,30.6297,30.555,30.6162,16200.0
2006-03-15 14:10:00,45.09,45.3,45.08,45.3,16500.0,30.6162,30.7587,30.6094,30.7587,16500.0
2006-03-15 14:20:00,45.32,45.4,45.23,45.3,16600.0,30.7723,30.8266,30.7112,30.7587,16600.0
2006-03-15 14:30:00,45.3,45.45,45.29,45.39,13800.0,30.7587,30.8606,30.752,30.8199,13800.0
2006-03-15 14:40:00,45.38,45.42,45.35,45.4,8800.0,30.8131,30.8402,30.7927,30.8266,8800.0
2006-03-15 14:50:00,45.4,45.41,45.33,45.38,10700.0,30.8266,30.8334,30.7791,30.8131,10700.0
2006-03-15 15:00:00,45.38,45.41,45.35,45.37,13300.0,30.8131,30.8334,30.7927,30.8063,13300.0
2006-03-15 15:10:00,45.38,45.4,45.36,45.39,12700.0,30.8131,30.8266,30.7995,30.8199,12700.0
2006-03-15 15:20:00,45.39,45.44,45.39,45.44,17500.0,30.8199,30.8538,30.8199,30.8538,17500.0
2006-03-15 15:30:00,45.44,45.5,45.41,45.41,23700.0,30.8538,30.8945,30.8334,30.8334,23700.0
2006-03-15 15:40:00,45.42,45.46,45.3,45.44,18000.0,30.8402,30.8674,30.7587,30.8538,18000.0
2006-03-15 15:50:00,45.46,45.55,45.38,45.4,31600.0,30.8674,30.9285,30.8131,30.8266,31600.0
2006-03-16 09:30:00,45.6,45.86,45.6,45.85,26700.0,30.9624,31.139,30.9624,31.1322,26700.0
2006-03-16 09:40:00,45.85,46.01,45.8,45.88,79000.0,31.1322,31.2408,31.0982,31.1526,79000.0
2006-03-16 09:50:00,45.85,46.0,45.84,45.84,14700.0,31.1322,31.234,31.1254,31.1254,14700.0
2006-03-16 10:00:00,45.83,45.93,45.75,45.87,13700.0,31.1186,31.1865,31.0643,31.1458,13700.0
2006-03-16 10:10:00,45.87,45.88,45.71,45.84,16500.0,31.1458,31.1526,31.0371,31.1254,16500.0
2006-03-16 10:20:00,45.84,45.84,45.61,45.62,13400.0,31.1254,31.1254,30.9692,30.976,13400.0
2006-03-16 10:30:00,45.63,45.76,45.62,45.62,15300.0,30.9828,31.0711,30.976,30.976,15300.0
2006-03-16 10:40:00,45.63,45.63,45.56,45.59,9600.0,30.9828,30.9828,30.9353,30.9557,9600.0
2006-03-16 10:50:00,45.59,45.75,45.57,45.59,23500.0,30.9557,31.0643,30.9421,30.9557,23500.0
2006-03-16 11:00:00,45.61,45.75,45.61,45.69,57800.0,30.9692,31.0643,30.9692,31.0236,57800.0
2006-03-16 11:10:00,45.67,45.73,45.67,45.71,29300.0,31.01,31.0507,31.01,31.0371,29300.0
2006-03-16 11:20:00,45.71,45.75,45.68,45.75,20800.0,31.0371,31.0643,31.0168,31.0643,20800.0
2006-03-16 11:30:00,45.77,45.82,45.71,45.73,17400.0,31.0779,31.1118,31.0371,31.0507,17400.0
2006-03-16 11:40:00,45.74,45.75,45.71,45.73,7700.0,31.0575,31.0643,31.0371,31.0507,7700.0
2006-03-16 11:50:00,45.73,45.76,45.71,45.75,11900.0,31.0507,31.0711,31.0371,31.0643,11900.0
2006-03-16 12:00:00,45.75,45.8,45.75,45.8,33400.0,31.0643,31.0982,31.0643,31.0982,33400.0
2006-03-16 12:10:00,45.8,45.8,45.76,45.76,8600.0,31.0982,31.0982,31.0711,31.0711,8600.0
2006-03-16 12:20:00,45.75,45.82,45.75,45.81,29600.0,31.0643,31.1118,31.0643,31.105,29600.0
2006-03-16 12:30:00,45.82,45.9,45.81,45.83,18600.0,31.1118,31.1661,31.105,31.1186,18600.0
2006-03-16 12:40:00,45.83,45.86,45.8,45.83,11900.0,31.1186,31.139,31.0982,31.1186,11900.0
2006-03-16 12:50:00,45.82,45.89,45.8,45.8,13200.0,31.1118,31.1594,31.0982,31.0982,13200.0
2006-03-16 13:00:00,45.79,45.8,45.75,45.8,5600.0,31.0915,31.0982,31.0643,31.0982,5600.0
2006-03-16 13:10:00,45.8,45.82,45.75,45.82,12700.0,31.0982,31.1118,31.0643,31.1118,12700.0
2006-03-16 13:20:00,45.81,45.86,45.76,45.82,9600.0,31.105,31.139,31.0711,31.1118,9600.0
2006-03-16 13:30:00,45.82,45.86,45.81,45.84,7000.0,31.1118,31.139,31.105,31.1254,7000.0
2006-03-16 13:40:00,45.84,45.88,45.83,45.85,8700.0,31.1254,31.1526,31.1186,31.1322,8700.0
2006-03-16 13:50:00,45.84,45.84,45.75,45.76,12300.0,31.1254,31.1254,31.0643,31.0711,12300.0
2006-03-16 14:00:00,45.76,45.83,45.76,45.79,8800.0,31.0711,31.1186,31.0711,31.0915,8800.0
2006-03-16 14:10:00,45.78,45.79,45.74,45.74,10200.0,31.0847,31.0915,31.0575,31.0575,10200.0
2006-03-16 14:20:00,45.78,45.8,45.75,45.8,12200.0,31.0847,31.0982,31.0643,31.0982,12200.0
2006-03-16 14:30:00,45.78,45.81,45.78,45.78,9700.0,31.0847,31.105,31.0847,31.0847,9700.0
2006-03-16 14:40:00,45.78,45.84,45.78,45.8,35700.0,31.0847,31.1254,31.0847,31.0982,35700.0
2006-03-16 14:50:00,45.79,45.84,45.76,45.78,26600.0,31.0915,31.1254,31.0711,31.0847,26600.0
2006-03-16 15:00:00,45.78,45.85,45.77,45.78,18900.0,31.0847,31.1322,31.0779,31.0847,18900.0
2006-03-16 15:10:00,45.78,45.92,45.78,45.91,17700.0,31.0847,31.1797,31.0847,31.1729,17700.0
2006-03-16 15:20:00,45.91,46.03,45.89,45.97,29600.0,31.1729,31.2544,31.1594,31.2137,29600.0
2006-03-16 15:30:00,45.97,45.98,45.89,45.9,21500.0,31.2137,31.2205,31.1594,31.1661,21500.0
2006-03-16 15:40:00,45.9,45.95,45.78,45.94,22600.0,31.1661,31.2001,31.0847,31.1933,22600.0
2006-03-16 15:50:00,45.95,46.13,45.94,46.08,68300.0,31.2001,31.3223,31.1933,31.2884,68300.0
2006-03-17 09:30:00,46.31,46.44,46.3,46.38,252400.0,31.4445,31.5328,31.4377,31.4921,252400.0
2006-03-17 09:40:00,46.38,46.59,46.35,46.59,18500.0,31.4921,31.6347,31.4717,31.6347,18500.0
2006-03-17 09:50:00,46.59,46.59,46.39,46.39,20700.0,31.6347,31.6347,31.4989,31.4989,20700.0
2006-03-17 10:00:00,46.4,46.43,46.28,46.28,29400.0,31.5056,31.526,31.4242,31.4242,29400.0
2006-03-17 10:10:00,46.31,46.4,46.31,46.36,13600.0,31.4445,31.5056,31.4445,31.4785,13600.0
2006-03-17 10:20:00,46.36,46.48,46.34,46.38,18000.0,31.4785,31.56,31.4649,31.4921,18000.0
2006-03-17 10:30:00,46.4,46.44,46.19,46.2,18100.0,31.5056,31.5328,31.3631,31.3698,18100.0
2006-03-17 10:40:00,46.2,46.45,46.19,46.34,23300.0,31.3698,31.5396,31.3631,31.4649,23300.0
2006-03-17 10:50:00,46.35,46.35,46.16,46.16,16100.0,31.4717,31.4717,31.3427,31.3427,16100.0
2006-03-17 11:00:00,46.16,46.28,46.15,46.23,19900.0,31.3427,31.4242,31.3359,31.3902,19900.0
2006-03-17 11:10:00,46.24,46.25,46.2,46.22,8400.0,31.397,31.4038,31.3698,31.3834,8400.0
2006-03-17 11:20:00,46.22,46.26,46.09,46.25,19500.0,31.3834,31.4106,31.2952,31.4038,19500.0
2006-03-17 11:30:00,46.27,46.32,46.2,46.2,12500.0,31.4174,31.4513,31.3698,31.3698,12500.0
2006-03-17 11:40:00,46.19,46.23,46.16,46.19,10500.0,31.3631,31.3902,31.3427,31.3631,10500.0
2006-03-17 11:50:00,46.19,46.24,46.18,46.2,11900.0,31.3631,31.397,31.3563,31.3698,11900.0
2006-03-17 12:00:00,46.18,46.23,46.16,46.2,13200.0,31.3563,31.3902,31.3427,31.3698,13200.0
2006-03-17 12:10:00,46.21,46.24,46.17,46.24,13900.0,31.3766,31.397,31.3495,31.397,13900.0
2006-03-17 12:20:00,46.22,46.25,46.15,46.25,14400.0,31.3834,31.4038,31.3359,31.4038,14400.0
2006-03-17 12:30:00,46.25,46.36,46.25,46.28,11700.0,31.4038,31.4785,31.4038,31.4242,11700.0
2006-03-17 12:40:00,46.28,46.28,46.18,46.19,12500.0,31.4242,31.4242,31.3563,31.3631,12500.0
2006-03-17 12:50:00,46.18,46.28,46.18,46.25,6400.0,31.3563,31.4242,31.3563,31.4038,6400.0
2006-03-17 13:00:00,46.24,46.26,46.17,46.19,9600.0,31.397,31.4106,31.3495,31.3631,9600.0
2006-03-17 13:10:00,46.19,46.2,46.16,46.19,10500.0,31.3631,31.3698,31.3427,31.3631,10500.0
2006-03-17 13:20:00,46.2,46.21,46.16,46.17,15800.0,31.3698,31.3766,31.3427,31.3495,15800.0
2006-03-17 13:30:00,46.18,46.23,46.15,46.19,27300.0,31.3563,31.3902,31.3359,31.3631,27300.0
2006-03-17 13:40:00,46.2,46.23,46.16,46.22,15400.0,31.3698,31.3902,31.3427,31.3834,15400.0
2006-03-17 13:50:00,46.24,46.26,46.17,46.19,18600.0,31.397,31.4106,31.3495,31.3631,18600.0
2006-03-17 14:00:00,46.19,46.2,46.16,46.17,13100.0,31.3631,31.3698,31.3427,31.3495,13100.0
2006-03-17 14:10:00,46.18,46.2,46.09,46.19,19900.0,31.3563,31.3698,31.2952,31.3631,19900.0
2006-03-17 14:20:00,46.19,46.25,46.16,46.22,12700.0,31.3631,31.4038,31.3427,31.3834,12700.0
2006-03-17 14:30:00,46.22,46.22,46.16,46.19,18200.0,31.3834,31.3834,31.3427,31.3631,18200.0
2006-03-17 14:40:00,46.15,46.21,46.13,46.13,23000.0,31.3359,31.3766,31.3223,31.3223,23000.0
2006-03-17 14:50:00,46.1,46.1,45.97,45.98,14600.0,31.3019,31.3019,31.2137,31.2205,14600.0
2006-03-17 15:00:00,45.98,46.01,45.96,46.0,13900.0,31.2205,31.2408,31.2069,31.234,13900.0
2006-03-17 15:10:00,45.99,45.99,45.81,45.84,25900.0,31.2273,31.2273,31.105,31.1254,25900.0
2006-03-17 15:20:00,45.84,45.98,45.83,45.95,24400.0,31.1254,31.2205,31.1186,31.2001,24400.0
2006-03-17 15:30:00,45.96,46.03,45.91,45.95,30400.0,31.2069,31.2544,31.1729,31.2001,30400.0
2006-03-17 15:40:00,45.96,45.96,45.78,45.86,28600.0,31.2069,31.2069,31.0847,31.139,28600.0
2006-03-17 15:50:00,45.87,45.95,45.87,45.93,70300.0,31.1458,31.2001,31.1458,31.1865,70300.0
2006-03-20 09:30:00,46.06,46.12,46.05,46.11,49400.0,31.2748,31.3155,31.268,31.3087,49400.0
2006-03-20 09:40:00,46.1,46.15,45.98,46.07,27600.0,31.3019,31.3359,31.2205,31.2816,27600.0
2006-03-20 09:50:00,46.07,46.1,46.0,46.04,13800.0,31.2816,31.3019,31.234,31.2612,13800.0
2006-03-20 10:00:00,46.05,46.06,45.92,45.97,30600.0,31.268,31.2748,31.1797,31.2137,30600.0
2006-03-20 10:10:00,45.97,45.97,45.92,45.95,20300.0,31.2137,31.2137,31.1797,31.2001,20300.0
2006-03-20 10:20:00,45.93,45.93,45.67,45.67,23400.0,31.1865,31.1865,31.01,31.01,23400.0
2006-03-20 10:30:00,45.67,45.7,45.64,45.68,12700.0,31.01,31.0303,30.9896,31.0168,12700.0
2006-03-20 10:40:00,45.65,45.69,45.63,45.68,13000.0,30.9964,31.0236,30.9828,31.0168,13000.0
2006-03-20 10:50:00,45.64,45.7,45.6,45.61,33000.0,30.9896,31.0303,30.9624,30.9692,33000.0
2006-03-20 11:00:00,45.61,45.67,45.61,45.65,37400.0,30.9692,31.01,30.9692,30.9964,37400.0
2006-03-20 11:10:00,45.65,45.7,45.65,45.67,21200.0,30.9964,31.0303,30.9964,31.01,21200.0
2006-03-20 11:20:00,45.67,45.69,45.64,45.68,7300.0,31.01,31.0236,30.9896,31.0168,7300.0
2006-03-20 11:30:00,45.68,45.71,45.56,45.71,20300.0,31.0168,31.0371,30.9353,31.0371,20300.0
2006-03-20 11:40:00,45.73,45.75,45.67,45.68,32400.0,31.0507,31.0643,31.01,31.0168,32400.0
2006-03-20 11:50:00,45.68,45.75,45.65,45.73,17500.0,31.0168,31.0643,30.9964,31.0507,17500.0
2006-03-20 12:00:00,45.75,45.8,45.64,45.66,38000.0,31.0643,31.0982,30.9896,31.0032,38000.0
2006-03-20 12:10:00,45.65,45.68,45.65,45.67,18100.0,30.9964,31.0168,30.9964,31.01,18100.0
2006-03-20 12:20:00,45.66,45.66,45.62,45.65,17800.0,31.0032,31.0032,30.976,30.9964,17800.0
2006-03-20 12:30:00,45.66,45.74,45.66,45.74,31500.0,31.0032,31.0575,31.0032,31.0575,31500.0
2006-03-20 12:40:00,45.74,45.75,45.68,45.74,25800.0,31.0575,31.0643,31.0168,31.0575,25800.0
2006-03-20 12:50:00,45.75,45.75,45.7,45.75,11800.0,31.0643,31.0643,31.0303,31.0643,11800.0
2006-03-20 13:00:00,45.74,45.75,45.58,45.59,36000.0,31.0575,31.0643,30.9489,30.9557,36000.0
2006-03-20 13:10:00,45.61,45.63,45.59,45.63,2300.0,30.9692,30.9828,30.9557,30.9828,2300.0
2006-03-20 13:20:00,45.62,45.64,45.62,45.64,3500.0,30.976,30.9896,30.976,30.9896,3500.0
2006-03-20 13:30:00,45.64,45.65,45.59,45.65,73100.0,30.9896,30.9964,30.9557,30.9964,73100.0
2006-03-20 13:40:00,45.65,45.67,45.62,45.65,17200.0,30.9964,31.01,30.976,30.9964,17200.0
2006-03-20 13:50:00,45.66,45.67,45.58,45.58,4900.0,31.0032,31.01,30.9489,30.9489,4900.0
2006-03-20 14:00:00,45.58,45.58,45.51,45.51,6700.0,30.9489,30.9489,30.9013,30.9013,6700.0
2006-03-20 14:10:00,45.52,45.54,45.42,45.54,16500.0,30.9081,30.9217,30.8402,30.9217,16500.0
2006-03-20 14:20:00,45.54,45.64,45.54,45.63,9600.0,30.9217,30.9896,30.9217,30.9828,9600.0
2006-03-20 14:30:00,45.6,45.6,45.42,45.43,7800.0,30.9624,30.9624,30.8402,30.847,7800.0
2006-03-20 14:40:00,45.41,45.47,45.41,45.46,5500.0,30.8334,30.8742,30.8334,30.8674,5500.0
2006-03-20 14:50:00,45.46,45.5,45.45,45.46,5600.0,30.8674,30.8945,30.8606,30.8674,5600.0
2006-03-20 15:00:00,45.47,45.49,45.47,45.49,6800.0,30.8742,30.8878,30.8742,30.8878,6800.0
2006-03-20 15:10:00,45.49,45.54,45.47,45.52,14300.0,30.8878,30.9217,30.8742,30.9081,14300.0
2006-03-20 15:20:00,45.5,45.53,45.4,45.45,49200.0,30.8945,30.9149,30.8266,30.8606,49200.0
2006-03-20 15:30:00,45.45,45.46,45.3,45.34,26200.0,30.8606,30.8674,30.7587,30.7859,26200.0
2006-03-20 15:40:00,45.33,45.38,45.22,45.29,61500.0,30.7791,30.8131,30.7044,30.752,61500.0
2006-03-20 15:50:00,45.28,45.37,45.23,45.31,113000.0,30.7452,30.8063,30.7112,30.7655,113000.0
2006-03-21 09:30:00,45.3,45.45,45.25,45.35,33800.0,30.7587,30.8606,30.7248,30.7927,33800.0
2006-03-21 09:40:00,45.4,45.52,45.28,45.38,26300.0,30.8266,30.9081,30.7452,30.8131,26300.0
2006-03-21 09:50:00,45.38,45.38,45.16,45.19,10000.0,30.8131,30.8131,30.6637,30.6841,10000.0
2006-03-21 10:00:00,45.15,45.24,45.11,45.22,9400.0,30.6569,30.718,30.6297,30.7044,9400.0
2006-03-21 10:10:00,45.23,45.25,45.06,45.12,26700.0,30.7112,30.7248,30.5958,30.6365,26700.0
2006-03-21 10:20:00,45.12,45.14,44.87,44.93,22800.0,30.6365,30.6501,30.4668,30.5075,22800.0
2006-03-21 10:30:00,44.9,45.04,44.8,44.82,24500.0,30.4871,30.5822,30.4192,30.4328,24500.0
2006-03-21 10:40:00,44.82,44.9,44.73,44.73,18300.0,30.4328,30.4871,30.3717,30.3717,18300.0
2006-03-21 10:50:00,44.74,44.74,44.53,44.66,27400.0,30.3785,30.3785,30.2359,30.3242,27400.0
2006-03-21 11:00:00,44.63,44.7,44.51,44.61,26600.0,30.3038,30.3513,30.2223,30.2902,26600.0
2006-03-21 11:10:00,44.63,44.63,44.39,44.39,24800.0,30.3038,30.3038,30.1409,30.1409,24800.0
2006-03-21 11:20:00,44.4,44.65,44.4,44.63,20700.0,30.1476,30.3174,30.1476,30.3038,20700.0
2006-03-21 11:30:00,44.63,44.88,44.63,44.83,18100.0,30.3038,30.4736,30.3038,30.4396,18100.0
2006-03-21 11:40:00,44.81,44.86,44.71,44.71,14300.0,30.426,30.46,30.3581,30.3581,14300.0
2006-03-21 11:50:00,44.71,44.81,44.66,44.78,15100.0,30.3581,30.426,30.3242,30.4057,15100.0
2006-03-21 12:00:00,44.79,44.82,44.69,44.73,8600.0,30.4125,30.4328,30.3446,30.3717,8600.0
2006-03-21 12:10:00,44.73,44.81,44.65,44.81,13800.0,30.3717,30.426,30.3174,30.426,13800.0
2006-03-21 12:20:00,44.81,44.89,44.71,44.72,18100.0,30.426,30.4804,30.3581,30.3649,18100.0
2006-03-21 12:30:00,44.73,44.73,44.53,44.57,42300.0,30.3717,30.3717,30.2359,30.2631,42300.0
2006-03-21 12:40:00,44.58,44.85,44.57,44.81,25100.0,30.2699,30.4532,30.2631,30.426,25100.0
2006-03-21 12:50:00,44.81,44.85,44.5,44.55,51100.0,30.426,30.4532,30.2155,30.2495,51100.0
2006-03-21 13:00:00,44.51,44.68,44.51,44.65,13000.0,30.2223,30.3378,30.2223,30.3174,13000.0
2006-03-21 13:10:00,44.65,44.72,44.63,44.67,16400.0,30.3174,30.3649,30.3038,30.331,16400.0
2006-03-21 13:20:00,44.66,44.67,44.57,44.6,21100.0,30.3242,30.331,30.2631,30.2834,21100.0
2006-03-21 13:30:00,44.56,44.57,44.49,44.51,24200.0,30.2563,30.2631,30.2088,30.2223,24200.0
2006-03-21 13:40:00,44.49,44.49,44.32,44.32,21500.0,30.2088,30.2088,30.0933,30.0933,21500.0
2006-03-21 13:50:00,44.33,44.47,44.23,44.47,23600.0,30.1001,30.1952,30.0322,30.1952,23600.0
2006-03-21 14:00:00,44.47,44.52,44.35,44.36,28100.0,30.1952,30.2291,30.1137,30.1205,28100.0
2006-03-21 14:10:00,44.36,44.37,44.16,44.28,28100.0,30.1205,30.1273,29.9847,30.0662,28100.0
2006-03-21 14:20:00,44.25,44.25,44.01,44.1,17900.0,30.0458,30.0458,29.8828,29.9439,17900.0
2006-03-21 14:30:00,44.12,44.21,44.02,44.18,25000.0,29.9575,30.0186,29.8896,29.9983,25000.0
2006-03-21 14:40:00,44.18,44.23,44.0,44.06,47600.0,29.9983,30.0322,29.876,29.9168,47600.0
2006-03-21 14:50:00,44.06,44.16,44.05,44.15,33800.0,29.9168,29.9847,29.91,29.9779,33800.0
2006-03-21 15:00:00,44.17,44.17,43.95,44.13,42500.0,29.9915,29.9915,29.8421,29.9643,42500.0
2006-03-21 15:10:00,44.11,44.12,43.93,43.98,29800.0,29.9507,29.9575,29.8285,29.8625,29800.0
2006-03-21 15:20:00,43.93,44.03,43.88,43.98,38200.0,29.8285,29.8964,29.7946,29.8625,38200.0
2006-03-21 15:30:00,43.98,44.05,43.9,44.04,38400.0,29.8625,29.91,29.8081,29.9032,38400.0
2006-03-21 15:40:00,44.02,44.05,43.92,43.98,33300.0,29.8896,29.91,29.8217,29.8625,33300.0
2006-03-21 15:50:00,43.97,44.01,43.9,43.92,47600.0,29.8557,29.8828,29.8081,29.8217,47600.0
2006-03-22 09:30:00,43.87,44.2,43.87,43.91,17400.0,29.7878,30.0118,29.7878,29.8149,17400.0
2006-03-22 09:40:00,43.93,44.12,43.92,43.92,8300.0,29.8285,29.9575,29.8217,29.8217,8300.0
2006-03-22 09:50:00,43.9,44.0,43.89,43.96,4600.0,29.8081,29.876,29.8014,29.8489,4600.0
2006-03-22 10:00:00,43.96,44.2,43.96,44.13,8600.0,29.8489,30.0118,29.8489,29.9643,8600.0
2006-03-22 10:10:00,44.12,44.15,43.98,44.02,46700.0,29.9575,29.9779,29.8625,29.8896,46700.0
2006-03-22 10:20:00,44.05,44.12,44.0,44.01,19900.0,29.91,29.9575,29.876,29.8828,19900.0
2006-03-22 10:30:00,44.01,44.15,44.01,44.08,35400.0,29.8828,29.9779,29.8828,29.9304,35400.0
2006-03-22 10:40:00,44.11,44.15,44.07,44.08,22000.0,29.9507,29.9779,29.9236,29.9304,22000.0
2006-03-22 10:50:00,44.07,44.18,44.05,44.14,31900.0,29.9236,29.9983,29.91,29.9711,31900.0
2006-03-22 11:00:00,44.12,44.15,44.01,44.1,41000.0,29.9575,29.9779,29.8828,29.9439,41000.0
2006-03-22 11:10:00,44.14,44.16,44.09,44.14,15100.0,29.9711,29.9847,29.9372,29.9711,15100.0
2006-03-22 11:20:00,44.14,44.2,44.08,44.19,36000.0,29.9711,30.0118,29.9304,30.0051,36000.0
2006-03-22 11:30:00,44.18,44.32,44.17,44.18,50800.0,29.9983,30.0933,29.9915,29.9983,50800.0
2006-03-22 11:40:00,44.16,44.23,44.02,44.1,55300.0,29.9847,30.0322,29.8896,29.9439,55300.0
2006-03-22 11:50:00,44.12,44.21,44.08,44.17,30700.0,29.9575,30.0186,29.9304,29.9915,30700.0
2006-03-22 12:00:00,44.2,44.26,44.2,44.22,42400.0,30.0118,30.0526,30.0118,30.0254,42400.0
2006-03-22 12:10:00,44.27,44.33,44.12,44.12,25800.0,30.0594,30.1001,29.9575,29.9575,25800.0
2006-03-22 12:20:00,44.12,44.26,44.12,44.24,15100.0,29.9575,30.0526,29.9575,30.039,15100.0
2006-03-22 12:30:00,44.24,44.25,44.15,44.18,6600.0,30.039,30.0458,29.9779,29.9983,6600.0
2006-03-22 12:40:00,44.18,44.25,44.12,44.12,18000.0,29.9983,30.0458,29.9575,29.9575,18000.0
2006-03-22 12:50:00,44.14,44.25,44.08,44.23,28100.0,29.9711,30.0458,29.9304,30.0322,28100.0
2006-03-22 13:00:00,44.22,44.24,44.15,44.24,34500.0,30.0254,30.039,29.9779,30.039,34500.0
2006-03-22 13:10:00,44.23,44.25,44.15,44.25,20500.0,30.0322,30.0458,29.9779,30.0458,20500.0
2006-03-22 13:20:00,44.24,44.26,44.2,44.24,10600.0,30.039,30.0526,30.0118,30.039,10600.0
2006-03-22 13:30:00,44.25,44.27,44.24,44.26,77800.0,30.0458,30.0594,30.039,30.0526,77800.0
2006-03-22 13:40:00,44.26,44.26,44.18,44.22,15500.0,30.0526,30.0526,29.9983,30.0254,15500.0
2006-03-22 13:50:00,44.22,44.27,44.22,44.25,90600.0,30.0254,30.0594,30.0254,30.0458,90600.0
2006-03-22 14:00:00,44.25,44.27,44.24,44.24,20200.0,30.0458,30.0594,30.039,30.039,20200.0
2006-03-22 14:10:00,44.24,44.27,44.2,44.25,38500.0,30.039,30.0594,30.0118,30.0458,38500.0
2006-03-22 14:20:00,44.25,44.25,44.21,44.23,28700.0,30.0458,30.0458,30.0186,30.0322,28700.0
2006-03-22 14:30:00,44.23,44.34,44.23,44.32,34800.0,30.0322,30.1069,30.0322,30.0933,34800.0
2006-03-22 14:40:00,44.3,44.3,44.25,44.25,28500.0,30.0797,30.0797,30.0458,30.0458,28500.0
2006-03-22 14:50:00,44.26,44.29,44.23,44.23,25500.0,30.0526,30.073,30.0322,30.0322,25500.0
2006-03-22 15:00:00,44.23,44.29,44.23,44.27,20100.0,30.0322,30.073,30.0322,30.0594,20100.0
2006-03-22 15:10:00,44.27,44.31,44.25,44.28,16200.0,30.0594,30.0865,30.0458,30.0662,16200.0
2006-03-22 15:20:00,44.27,44.3,44.25,44.27,23900.0,30.0594,30.0797,30.0458,30.0594,23900.0
2006-03-22 15:30:00,44.27,44.34,44.22,44.22,51000.0,30.0594,30.1069,30.0254,30.0254,51000.0
2006-03-22 15:40:00,44.23,44.33,44.18,44.33,34100.0,30.0322,30.1001,29.9983,30.1001,34100.0
2006-03-22 15:50:00,44.31,44.33,44.21,44.27,71900.0,30.0865,30.1001,30.0186,30.0594,71900.0
2006-03-23 09:30:00,44.25,44.25,44.2,44.25,23500.0,30.0458,30.0458,30.0118,30.0458,23500.0
2006-03-23 09:40:00,44.23,44.49,44.23,44.47,7500.0,30.0322,30.2088,30.0322,30.1952,7500.0
2006-03-23 09:50:00,44.47,44.53,44.42,44.42,11100.0,30.1952,30.2359,30.1612,30.1612,11100.0
2006-03-23 10:00:00,44.43,44.48,44.23,44.25,9800.0,30.168,30.202,30.0322,30.0458,9800.0
2006-03-23 10:10:00,44.25,44.39,44.24,44.38,9500.0,30.0458,30.1409,30.039,30.1341,9500.0
2006-03-23 10:20:00,44.39,44.42,44.36,44.38,10100.0,30.1409,30.1612,30.1205,30.1341,10100.0
2006-03-23 10:30:00,44.39,44.39,44.21,44.25,23400.0,30.1409,30.1409,30.0186,30.0458,23400.0
2006-03-23 10:40:00,44.25,44.3,44.23,44.27,14700.0,30.0458,30.0797,30.0322,30.0594,14700.0
2006-03-23 10:50:00,44.29,44.29,44.24,44.25,53900.0,30.073,30.073,30.039,30.0458,53900.0
2006-03-23 11:00:00,44.26,44.28,44.17,44.17,53700.0,30.0526,30.0662,29.9915,29.9915,53700.0
2006-03-23 11:10:00,44.19,44.35,44.16,44.27,21900.0,30.0051,30.1137,29.9847,30.0594,21900.0
2006-03-23 11:20:00,44.3,44.37,44.24,44.24,20200.0,30.0797,30.1273,30.039,30.039,20200.0
2006-03-23 11:30:00,44.23,44.32,44.21,44.29,11900.0,30.0322,30.0933,30.0186,30.073,11900.0
2006-03-23 11:40:00,44.31,44.31,44.21,44.22,6500.0,30.0865,30.0865,30.0186,30.0254,6500.0
2006-03-23 11:50:00,44.2,44.24,44.18,44.2,10800.0,30.0118,30.039,29.9983,30.0118,10800.0
2006-03-23 12:00:00,44.22,44.27,44.2,44.21,9200.0,30.0254,30.0594,30.0118,30.0186,9200.0
2006-03-23 12:10:00,44.23,44.29,44.23,44.25,8400.0,30.0322,30.073,30.0322,30.0458,8400.0
2006-03-23 12:20:00,44.25,44.26,44.23,44.24,7800.0,30.0458,30.0526,30.0322,30.039,7800.0
2006-03-23 12:30:00,44.25,44.26,44.24,44.25,6600.0,30.0458,30.0526,30.039,30.0458,6600.0
2006-03-23 12:40:00,44.25,44.32,44.25,44.32,13900.0,30.0458,30.0933,30.0458,30.0933,13900.0
2006-03-23 12:50:00,44.33,44.33,44.25,44.25,8400.0,30.1001,30.1001,30.0458,30.0458,8400.0
2006-03-23 13:00:00,44.26,44.26,44.23,44.25,5400.0,30.0526,30.0526,30.0322,30.0458,5400.0
2006-03-23 13:10:00,44.25,44.25,44.23,44.23,15700.0,30.0458,30.0458,30.0322,30.0322,15700.0
2006-03-23 13:20:00,44.23,44.25,44.23,44.23,8800.0,30.0322,30.0458,30.0322,30.0322,8800.0
2006-03-23 13:30:00,44.23,44.24,44.21,44.22,9500.0,30.0322,30.039,30.0186,30.0254,9500.0
2006-03-23 13:40:00,44.21,44.25,44.21,44.25,8500.0,30.0186,30.0458,30.0186,30.0458,8500.0
2006-03-23 13:50:00,44.24,44.24,44.21,44.24,6200.0,30.039,30.039,30.0186,30.039,6200.0
2006-03-23 14:00:00,44.24,44.28,44.2,44.22,10800.0,30.039,30.0662,30.0118,30.0254,10800.0
2006-03-23 14:10:00,44.21,44.23,44.15,44.22,15300.0,30.0186,30.0322,29.9779,30.0254,15300.0
2006-03-23 14:20:00,44.21,44.31,44.21,44.25,25500.0,30.0186,30.0865,30.0186,30.0458,25500.0
2006-03-23 14:30:00,44.24,44.25,44.18,44.18,29100.0,30.039,30.0458,29.9983,29.9983,29100.0
2006-03-23 14:40:00,44.19,44.23,44.17,44.21,15300.0,30.0051,30.0322,29.9915,30.0186,15300.0
2006-03-23 14:50:00,44.19,44.2,43.96,43.99,26400.0,30.0051,30.0118,29.8489,29.8693,26400.0
2006-03-23 15:00:00,43.98,44.0,43.79,43.98,45700.0,29.8625,29.876,29.7335,29.8625,45700.0
2006-03-23 15:10:00,44.0,44.15,43.99,44.14,16600.0,29.876,29.9779,29.8693,29.9711,16600.0
2006-03-23 15:20:00,44.11,44.17,44.09,44.14,22300.0,29.9507,29.9915,29.9372,29.9711,22300.0
2006-03-23 15:30:00,44.12,44.12,44.04,44.11,22700.0,29.9575,29.9575,29.9032,29.9507,22700.0
2006-03-23 15:40:00,44.1,44.1,44.01,44.05,22600.0,29.9439,29.9439,29.8828,29.91,22600.0
2006-03-23 15:50:00,44.05,44.09,44.0,44.06,50400.0,29.91,29.9372,29.876,29.9168,50400.0
2006-03-24 09:30:00,44.25,44.42,44.23,44.38,77900.0,30.0458,30.1612,30.0322,30.1341,77900.0
2006-03-24 09:40:00,44.42,44.43,44.32,44.38,14300.0,30.1612,30.168,30.0933,30.1341,14300.0
2006-03-24 09:50:00,44.34,44.42,44.29,44.35,14100.0,30.1069,30.1612,30.073,30.1137,14100.0
2006-03-24 10:00:00,44.36,44.4,44.35,44.36,23700.0,30.1205,30.1476,30.1137,30.1205,23700.0
2006-03-24 10:10:00,44.36,44.36,44.23,44.23,27100.0,30.1205,30.1205,30.0322,30.0322,27100.0
2006-03-24 10:20:00,44.23,44.28,44.18,44.28,61500.0,30.0322,30.0662,29.9983,30.0662,61500.0
2006-03-24 10:30:00,44.27,44.3,44.09,44.09,13700.0,30.0594,30.0797,29.9372,29.9372,13700.0
2006-03-24 10:40:00,44.1,44.17,44.09,44.12,6100.0,29.9439,29.9915,29.9372,29.9575,6100.0
2006-03-24 10:50:00,44.11,44.16,44.08,44.1,14400.0,29.9507,29.9847,29.9304,29.9439,14400.0
2006-03-24 11:00:00,44.09,44.09,43.99,44.0,6500.0,29.9372,29.9372,29.8693,29.876,6500.0
2006-03-24 11:10:00,44.0,44.05,43.99,44.04,18800.0,29.876,29.91,29.8693,29.9032,18800.0
2006-03-24 11:20:00,44.05,44.1,44.05,44.07,15800.0,29.91,29.9439,29.91,29.9236,15800.0
2006-03-24 11:30:00,44.07,44.08,44.05,44.06,17400.0,29.9236,29.9304,29.91,29.9168,17400.0
2006-03-24 11:40:00,44.06,44.06,43.97,43.97,13000.0,29.9168,29.9168,29.8557,29.8557,13000.0
2006-03-24 11:50:00,43.98,44.05,43.98,44.05,8000.0,29.8625,29.91,29.8625,29.91,8000.0
2006-03-24 12:00:00,44.05,44.05,43.99,43.99,24500.0,29.91,29.91,29.8693,29.8693,24500.0
2006-03-24 12:10:00,43.99,44.02,43.89,43.89,22800.0,29.8693,29.8896,29.8014,29.8014,22800.0
2006-03-24 12:20:00,43.89,44.0,43.88,44.0,8300.0,29.8014,29.876,29.7946,29.876,8300.0
2006-03-24 12:30:00,43.99,44.06,43.99,44.06,21000.0,29.8693,29.9168,29.8693,29.9168,21000.0
2006-03-24 12:40:00,44.06,44.09,44.06,44.08,7900.0,29.9168,29.9372,29.9168,29.9304,7900.0
2006-03-24 12:50:00,44.08,44.1,44.0,44.09,42000.0,29.9304,29.9439,29.876,29.9372,42000.0
2006-03-24 13:00:00,44.08,44.26,44.03,44.2,22000.0,29.9304,30.0526,29.8964,30.0118,22000.0
2006-03-24 13:10:00,44.2,44.23,44.12,44.12,33200.0,30.0118,30.0322,29.9575,29.9575,33200.0
2006-03-24 13:20:00,44.11,44.19,44.05,44.19,136100.0,29.9507,30.0051,29.91,30.0051,136100.0
2006-03-24 13:30:00,44.15,44.2,44.14,44.2,98900.0,29.9779,30.0118,29.9711,30.0118,98900.0
2006-03-24 13:40:00,44.22,44.22,44.18,44.18,7000.0,30.0254,30.0254,29.9983,29.9983,7000.0
2006-03-24 13:50:00,44.19,44.26,44.17,44.25,20400.0,30.0051,30.0526,29.9915,30.0458,20400.0
2006-03-24 14:00:00,44.26,44.3,44.2,44.26,19400.0,30.0526,30.0797,30.0118,30.0526,19400.0
2006-03-24 14:10:00,44.27,44.35,44.27,44.33,18300.0,30.0594,30.1137,30.0594,30.1001,18300.0
2006-03-24 14:20:00,44.3,44.31,44.25,44.26,19200.0,30.0797,30.0865,30.0458,30.0526,19200.0
2006-03-24 14:30:00,44.24,44.25,44.2,44.23,10900.0,30.039,30.0458,30.0118,30.0322,10900.0
2006-03-24 14:40:00,44.24,44.33,44.24,44.33,4300.0,30.039,30.1001,30.039,30.1001,4300.0
2006-03-24 14:50:00,44.35,44.35,44.24,44.24,16500.0,30.1137,30.1137,30.039,30.039,16500.0
2006-03-24 15:00:00,44.23,44.34,44.22,44.31,7500.0,30.0322,30.1069,30.0254,30.0865,7500.0
2006-03-24 15:10:00,44.31,44.31,44.22,44.22,4500.0,30.0865,30.0865,30.0254,30.0254,4500.0
2006-03-24 15:20:00,44.22,44.32,44.22,44.3,9900.0,30.0254,30.0933,30.0254,30.0797,9900.0
2006-03-24 15:30:00,44.28,44.32,44.25,44.25,3900.0,30.0662,30.0933,30.0458,30.0458,3900.0
2006-03-24 15:40:00,44.25,44.3,44.25,44.26,11400.0,30.0458,30.0797,30.0458,30.0526,11400.0
2006-03-24 15:50:00,44.26,44.28,44.23,44.26,14600.0,30.0526,30.0662,30.0322,30.0526,14600.0
2006-03-27 09:30:00,44.42,44.54,44.4,44.47,63700.0,30.1612,30.2427,30.1476,30.1952,63700.0
2006-03-27 09:40:00,44.45,44.46,44.3,44.32,12100.0,30.1816,30.1884,30.0797,30.0933,12100.0
2006-03-27 09:50:00,44.3,44.5,44.3,44.42,11700.0,30.0797,30.2155,30.0797,30.1612,11700.0
2006-03-27 10:00:00,44.44,44.44,44.23,44.23,26600.0,30.1748,30.1748,30.0322,30.0322,26600.0
2006-03-27 10:10:00,44.23,44.34,44.23,44.3,13900.0,30.0322,30.1069,30.0322,30.0797,13900.0
2006-03-27 10:20:00,44.3,44.35,44.21,44.24,16600.0,30.0797,30.1137,30.0186,30.039,16600.0
2006-03-27 10:30:00,44.25,44.29,44.2,44.22,75900.0,30.0458,30.073,30.0118,30.0254,75900.0
2006-03-27 10:40:00,44.22,44.32,44.22,44.32,8800.0,30.0254,30.0933,30.0254,30.0933,8800.0
2006-03-27 10:50:00,44.32,44.33,44.24,44.24,4400.0,30.0933,30.1001,30.039,30.039,4400.0
2006-03-27 11:00:00,44.24,44.28,44.21,44.27,9300.0,30.039,30.0662,30.0186,30.0594,9300.0
2006-03-27 11:10:00,44.26,44.26,44.21,44.22,21800.0,30.0526,30.0526,30.0186,30.0254,21800.0
2006-03-27 11:20:00,44.25,44.26,44.2,44.22,11600.0,30.0458,30.0526,30.0118,30.0254,11600.0
2006-03-27 11:30:00,44.2,44.28,44.2,44.27,20700.0,30.0118,30.0662,30.0118,30.0594,20700.0
2006-03-27 11:40:00,44.27,44.31,44.27,44.28,18200.0,30.0594,30.0865,30.0594,30.0662,18200.0
2006-03-27 11:50:00,44.28,44.29,44.23,44.24,22600.0,30.0662,30.073,30.0322,30.039,22600.0
2006-03-27 12:00:00,44.24,44.25,44.23,44.23,2100.0,30.039,30.0458,30.0322,30.0322,2100.0
2006-03-27 12:10:00,44.22,44.24,44.2,44.23,10400.0,30.0254,30.039,30.0118,30.0322,10400.0
2006-03-27 12:20:00,44.23,44.25,44.2,44.21,15800.0,30.0322,30.0458,30.0118,30.0186,15800.0
2006-03-27 12:30:00,44.23,44.3,44.2,44.25,19200.0,30.0322,30.0797,30.0118,30.0458,19200.0
2006-03-27 12:40:00,44.3,44.3,44.22,44.28,5400.0,30.0797,30.0797,30.0254,30.0662,5400.0
2006-03-27 12:50:00,44.28,44.29,44.22,44.24,15700.0,30.0662,30.073,30.0254,30.039,15700.0
2006-03-27 13:00:00,44.26,44.32,44.25,44.28,8800.0,30.0526,30.0933,30.0458,30.0662,8800.0
2006-03-27 13:10:00,44.26,44.32,44.26,44.31,3600.0,30.0526,30.0933,30.0526,30.0865,3600.0
2006-03-27 13:20:00,44.34,44.36,44.31,44.31,5800.0,30.1069,30.1205,30.0865,30.0865,5800.0
2006-03-27 13:30:00,44.32,44.36,44.25,44.25,6200.0,30.0933,30.1205,30.0458,30.0458,6200.0
2006-03-27 13:40:00,44.26,44.35,44.25,44.3,5200.0,30.0526,30.1137,30.0458,30.0797,5200.0
2006-03-27 13:50:00,44.31,44.4,44.26,44.4,14700.0,30.0865,30.1476,30.0526,30.1476,14700.0
2006-03-27 14:00:00,44.4,44.5,44.37,44.37,41700.0,30.1476,30.2155,30.1273,30.1273,41700.0
2006-03-27 14:10:00,44.37,44.37,44.26,44.31,20800.0,30.1273,30.1273,30.0526,30.0865,20800.0
2006-03-27 14:20:00,44.29,44.39,44.29,44.34,11200.0,30.073,30.1409,30.073,30.1069,11200.0
2006-03-27 14:30:00,44.36,44.5,44.36,44.49,15900.0,30.1205,30.2155,30.1205,30.2088,15900.0
2006-03-27 14:40:00,44.5,44.62,44.47,44.59,31500.0,30.2155,30.297,30.1952,30.2767,31500.0
2006-03-27 14:50:00,44.59,44.6,44.52,44.53,19200.0,30.2767,30.2834,30.2291,30.2359,19200.0
2006-03-27 15:00:00,44.52,44.53,44.4,44.41,34700.0,30.2291,30.2359,30.1476,30.1544,34700.0
2006-03-27 15:10:00,44.4,44.47,44.33,44.34,46700.0,30.1476,30.1952,30.1001,30.1069,46700.0
2006-03-27 15:20:00,44.39,44.49,44.35,44.44,40800.0,30.1409,30.2088,30.1137,30.1748,40800.0
2006-03-27 15:30:00,44.44,44.56,44.44,44.49,16900.0,30.1748,30.2563,30.1748,30.2088,16900.0
2006-03-27 15:40:00,44.49,44.52,44.45,44.47,40300.0,30.2088,30.2291,30.1816,30.1952,40300.0
2006-03-27 15:50:00,44.48,44.51,44.42,44.49,31600.0,30.202,30.2223,30.1612,30.2088,31600.0
2006-03-28 09:30:00,44.47,44.47,44.15,44.22,37700.0,30.1952,30.1952,29.9779,30.0254,37700.0
2006-03-28 09:40:00,44.25,44.25,44.02,44.05,15500.0,30.0458,30.0458,29.8896,29.91,15500.0
2006-03-28 09:50:00,44.08,44.2,44.08,44.08,20800.0,29.9304,30.0118,29.9304,29.9304,20800.0
2006-03-28 10:00:00,44.08,44.16,44.01,44.01,54700.0,29.9304,29.9847,29.8828,29.8828,54700.0
2006-03-28 10:10:00,44.0,44.03,43.94,43.99,15900.0,29.876,29.8964,29.8353,29.8693,15900.0
2006-03-28 10:20:00,44.0,44.06,43.98,44.02,19900.0,29.876,29.9168,29.8625,29.8896,19900.0
2006-03-28 10:30:00,44.03,44.03,43.89,43.9,5000.0,29.8964,29.8964,29.8014,29.8081,5000.0
2006-03-28 10:40:00,43.89,43.89,43.78,43.81,7900.0,29.8014,29.8014,29.7267,29.747,7900.0
2006-03-28 10:50:00,43.81,43.81,43.27,43.4,3001400.0,29.747,29.747,29.3804,29.4686,3001400.0
2006-03-28 11:00:00,43.4,43.52,43.4,43.48,184600.0,29.4686,29.5501,29.4686,29.523,184600.0
2006-03-28 11:10:00,43.47,43.49,43.25,43.3,164300.0,29.5162,29.5298,29.3668,29.4007,164300.0
2006-03-28 11:20:00,43.27,43.38,43.19,43.37,36600.0,29.3804,29.4551,29.3261,29.4483,36600.0
2006-03-28 11:30:00,43.37,43.41,43.33,43.33,12800.0,29.4483,29.4754,29.4211,29.4211,12800.0
2006-03-28 11:40:00,43.33,43.35,43.22,43.27,35500.0,29.4211,29.4347,29.3464,29.3804,35500.0
2006-03-28 11:50:00,43.26,43.45,43.26,43.38,29000.0,29.3736,29.5026,29.3736,29.4551,29000.0
2006-03-28 12:00:00,43.38,43.39,43.36,43.37,11200.0,29.4551,29.4619,29.4415,29.4483,11200.0
2006-03-28 12:10:00,43.36,43.45,43.35,43.45,23100.0,29.4415,29.5026,29.4347,29.5026,23100.0
2006-03-28 12:20:00,43.45,43.5,43.3,43.37,15000.0,29.5026,29.5365,29.4007,29.4483,15000.0
2006-03-28 12:30:00,43.38,43.44,43.28,43.31,11700.0,29.4551,29.4958,29.3872,29.4075,11700.0
2006-03-28 12:40:00,43.32,43.44,43.32,43.42,20700.0,29.4143,29.4958,29.4143,29.4822,20700.0
2006-03-28 12:50:00,43.42,43.5,43.35,43.49,67700.0,29.4822,29.5365,29.4347,29.5298,67700.0
2006-03-28 13:00:00,43.49,43.49,43.39,43.39,15600.0,29.5298,29.5298,29.4619,29.4619,15600.0
2006-03-28 13:10:00,43.4,43.4,43.25,43.26,20600.0,29.4686,29.4686,29.3668,29.3736,20600.0
2006-03-28 13:20:00,43.26,43.31,43.23,43.31,23500.0,29.3736,29.4075,29.3532,29.4075,23500.0
2006-03-28 13:30:00,43.3,43.38,43.26,43.35,23200.0,29.4007,29.4551,29.3736,29.4347,23200.0
2006-03-28 13:40:00,43.36,43.42,43.29,43.3,22500.0,29.4415,29.4822,29.394,29.4007,22500.0
2006-03-28 13:50:00,43.31,43.45,43.25,43.44,20500.0,29.4075,29.5026,29.3668,29.4958,20500.0
2006-03-28 14:00:00,43.44,43.51,43.35,43.5,15300.0,29.4958,29.5433,29.4347,29.5365,15300.0
2006-03-28 14:10:00,43.5,43.59,43.2,43.2,26700.0,29.5365,29.5977,29.3328,29.3328,26700.0
2006-03-28 14:20:00,43.16,43.29,43.1,43.15,69300.0,29.3057,29.394,29.2649,29.2989,69300.0
2006-03-28 14:30:00,43.18,43.26,43.13,43.17,78100.0,29.3193,29.3736,29.2853,29.3125,78100.0
2006-03-28 14:40:00,43.18,43.27,43.18,43.26,68300.0,29.3193,29.3804,29.3193,29.3736,68300.0
2006-03-28 14:50:00,43.27,43.46,43.21,43.41,49100.0,29.3804,29.5094,29.3396,29.4754,49100.0
2006-03-28 15:00:00,43.41,43.45,43.12,43.18,23300.0,29.4754,29.5026,29.2785,29.3193,23300.0
2006-03-28 15:10:00,43.19,43.24,43.17,43.22,49900.0,29.3261,29.36,29.3125,29.3464,49900.0
2006-03-28 15:20:00,43.22,43.23,43.12,43.13,17700.0,29.3464,29.3532,29.2785,29.2853,17700.0
2006-03-28 15:30:00,43.16,43.26,43.11,43.22,27500.0,29.3057,29.3736,29.2717,29.3464,27500.0
2006-03-28 15:40:00,43.2,43.26,43.16,43.18,90100.0,29.3328,29.3736,29.3057,29.3193,90100.0
2006-03-28 15:50:00,43.17,43.25,43.1,43.12,101400.0,29.3125,29.3668,29.2649,29.2785,101400.0
2006-03-29 09:30:00,43.2,43.3,43.03,43.14,127900.0,29.3328,29.4007,29.2174,29.2921,127900.0
2006-03-29 09:40:00,43.17,43.22,43.02,43.03,11500.0,29.3125,29.3464,29.2106,29.2174,11500.0
2006-03-29 09:50:00,43.04,43.08,42.97,43.0,75100.0,29.2242,29.2514,29.1767,29.197,75100.0
2006-03-29 10:00:00,43.01,43.05,42.97,43.0,23000.0,29.2038,29.231,29.1767,29.197,23000.0
2006-03-29 10:10:00,42.97,43.08,42.95,43.05,31400.0,29.1767,29.2514,29.1631,29.231,31400.0
2006-03-29 10:20:00,43.08,43.25,43.01,43.02,25600.0,29.2514,29.3668,29.2038,29.2106,25600.0
2006-03-29 10:30:00,42.95,43.0,42.8,42.84,137600.0,29.1631,29.197,29.0612,29.0884,137600.0
2006-03-29 10:40:00,42.83,42.99,42.8,42.97,23900.0,29.0816,29.1903,29.0612,29.1767,23900.0
2006-03-29 10:50:00,42.97,43.0,42.95,42.96,19700.0,29.1767,29.197,29.1631,29.1699,19700.0
2006-03-29 11:00:00,42.96,43.06,42.9,43.06,97300.0,29.1699,29.2378,29.1291,29.2378,97300.0
2006-03-29 11:10:00,43.06,43.12,42.98,43.1,63600.0,29.2378,29.2785,29.1835,29.2649,63600.0
2006-03-29 11:20:00,43.11,43.12,43.05,43.12,10800.0,29.2717,29.2785,29.231,29.2785,10800.0
2006-03-29 11:30:00,43.13,43.19,43.09,43.16,21200.0,29.2853,29.3261,29.2582,29.3057,21200.0
2006-03-29 11:40:00,43.13,43.3,43.13,43.28,19200.0,29.2853,29.4007,29.2853,29.3872,19200.0
2006-03-29 11:50:00,43.28,43.29,43.19,43.23,15700.0,29.3872,29.394,29.3261,29.3532,15700.0
2006-03-29 12:00:00,43.23,43.38,43.23,43.34,14000.0,29.3532,29.4551,29.3532,29.4279,14000.0
2006-03-29 12:10:00,43.34,43.34,43.23,43.24,14400.0,29.4279,29.4279,29.3532,29.36,14400.0
2006-03-29 12:20:00,43.24,43.28,43.21,43.28,9100.0,29.36,29.3872,29.3396,29.3872,9100.0
2006-03-29 12:30:00,43.27,43.28,43.23,43.25,13400.0,29.3804,29.3872,29.3532,29.3668,13400.0
2006-03-29 12:40:00,43.25,43.25,43.2,43.21,42900.0,29.3668,29.3668,29.3328,29.3396,42900.0
2006-03-29 12:50:00,43.21,43.21,43.16,43.18,4800.0,29.3396,29.3396,29.3057,29.3193,4800.0
2006-03-29 13:00:00,43.17,43.18,43.1,43.1,7500.0,29.3125,29.3193,29.2649,29.2649,7500.0
2006-03-29 13:10:00,43.09,43.27,43.07,43.27,37800.0,29.2582,29.3804,29.2446,29.3804,37800.0
2006-03-29 13:20:00,43.27,43.28,43.16,43.16,19400.0,29.3804,29.3872,29.3057,29.3057,19400.0
2006-03-29 13:30:00,43.15,43.21,43.1,43.11,49100.0,29.2989,29.3396,29.2649,29.2717,49100.0
2006-03-29 13:40:00,43.11,43.11,43.0,43.07,35000.0,29.2717,29.2717,29.197,29.2446,35000.0
2006-03-29 13:50:00,43.06,43.12,43.03,43.12,8700.0,29.2378,29.2785,29.2174,29.2785,8700.0
2006-03-29 14:00:00,43.13,43.19,43.09,43.16,19500.0,29.2853,29.3261,29.2582,29.3057,19500.0
2006-03-29 14:10:00,43.17,43.18,43.05,43.05,27700.0,29.3125,29.3193,29.231,29.231,27700.0
2006-03-29 14:20:00,43.05,43.07,42.97,42.97,75500.0,29.231,29.2446,29.1767,29.1767,75500.0
2006-03-29 14:30:00,42.99,43.07,42.97,43.06,22900.0,29.1903,29.2446,29.1767,29.2378,22900.0
2006-03-29 14:40:00,43.05,43.06,43.04,43.05,21900.0,29.231,29.2378,29.2242,29.231,21900.0
2006-03-29 14:50:00,43.04,43.07,43.04,43.04,27400.0,29.2242,29.2446,29.2242,29.2242,27400.0
2006-03-29 15:00:00,43.04,43.07,43.0,43.01,27900.0,29.2242,29.2446,29.197,29.2038,27900.0
2006-03-29 15:10:00,43.01,43.06,43.0,43.05,26700.0,29.2038,29.2378,29.197,29.231,26700.0
2006-03-29 15:20:00,43.05,43.06,43.03,43.05,22300.0,29.231,29.2378,29.2174,29.231,22300.0
2006-03-29 15:30:00,43.04,43.05,43.03,43.04,24700.0,29.2242,29.231,29.2174,29.2242,24700.0
2006-03-29 15:40:00,43.04,43.04,42.98,43.0,17600.0,29.2242,29.2242,29.1835,29.197,17600.0
2006-03-29 15:50:00,43.0,43.01,42.91,42.91,31700.0,29.197,29.2038,29.1359,29.1359,31700.0
2006-03-30 09:30:00,42.91,43.75,42.91,43.75,222300.0,29.1359,29.7063,29.1359,29.7063,222300.0
2006-03-30 09:40:00,43.74,44.25,43.73,44.03,346100.0,29.6995,30.0458,29.6927,29.8964,346100.0
2006-03-30 09:50:00,44.02,44.4,43.99,44.1,154700.0,29.8896,30.1476,29.8693,29.9439,154700.0
2006-03-30 10:00:00,44.1,44.13,43.9,44.0,517200.0,29.9439,29.9643,29.8081,29.876,517200.0
2006-03-30 10:10:00,43.97,44.12,43.92,44.12,176400.0,29.8557,29.9575,29.8217,29.9575,176400.0
2006-03-30 10:20:00,44.15,44.21,44.0,44.15,140300.0,29.9779,30.0186,29.876,29.9779,140300.0
2006-03-30 10:30:00,44.15,44.15,44.06,44.1,81900.0,29.9779,29.9779,29.9168,29.9439,81900.0
2006-03-30 10:40:00,44.11,44.12,44.0,44.05,63300.0,29.9507,29.9575,29.876,29.91,63300.0
2006-03-30 10:50:00,44.05,44.14,44.03,44.1,74700.0,29.91,29.9711,29.8964,29.9439,74700.0
2006-03-30 11:00:00,44.12,44.24,44.1,44.22,69300.0,29.9575,30.039,29.9439,30.0254,69300.0
2006-03-30 11:10:00,44.22,44.27,44.01,44.27,38300.0,30.0254,30.0594,29.8828,30.0594,38300.0
2006-03-30 11:20:00,44.28,44.48,44.22,44.48,38200.0,30.0662,30.202,30.0254,30.202,38200.0
2006-03-30 11:30:00,44.49,44.72,44.44,44.69,38300.0,30.2088,30.3649,30.1748,30.3446,38300.0
2006-03-30 11:40:00,44.69,44.85,44.66,44.85,28800.0,30.3446,30.4532,30.3242,30.4532,28800.0
2006-03-30 11:50:00,44.89,44.98,44.78,44.78,24600.0,30.4804,30.5415,30.4057,30.4057,24600.0
2006-03-30 12:00:00,44.81,44.93,44.64,44.65,35700.0,30.426,30.5075,30.3106,30.3174,35700.0
2006-03-30 12:10:00,44.66,44.86,44.55,44.86,37200.0,30.3242,30.46,30.2495,30.46,37200.0
2006-03-30 12:20:00,44.86,44.89,44.62,44.66,23700.0,30.46,30.4804,30.297,30.3242,23700.0
2006-03-30 12:30:00,44.67,44.78,44.62,44.67,29300.0,30.331,30.4057,30.297,30.331,29300.0
2006-03-30 12:40:00,44.67,44.71,44.45,44.48,17600.0,30.331,30.3581,30.1816,30.202,17600.0
2006-03-30 12:50:00,44.47,44.68,44.46,44.5,23900.0,30.1952,30.3378,30.1884,30.2155,23900.0
2006-03-30 13:00:00,44.51,44.51,44.27,44.5,32200.0,30.2223,30.2223,30.0594,30.2155,32200.0
2006-03-30 13:10:00,44.5,44.5,44.18,44.39,29200.0,30.2155,30.2155,29.9983,30.1409,29200.0
2006-03-30 13:20:00,44.42,44.58,44.35,44.44,18800.0,30.1612,30.2699,30.1137,30.1748,18800.0
2006-03-30 13:30:00,44.43,44.43,44.12,44.33,35100.0,30.168,30.168,29.9575,30.1001,35100.0
2006-03-30 13:40:00,44.32,44.43,44.3,44.34,23900.0,30.0933,30.168,30.0797,30.1069,23900.0
2006-03-30 13:50:00,44.34,44.48,44.28,44.45,29700.0,30.1069,30.202,30.0662,30.1816,29700.0
2006-03-30 14:00:00,44.45,44.55,44.34,44.38,28500.0,30.1816,30.2495,30.1069,30.1341,28500.0
2006-03-30 14:10:00,44.36,44.49,44.36,44.49,23900.0,30.1205,30.2088,30.1205,30.2088,23900.0
2006-03-30 14:20:00,44.49,44.66,44.43,44.66,31400.0,30.2088,30.3242,30.168,30.3242,31400.0
2006-03-30 14:30:00,44.67,44.71,44.5,44.56,33700.0,30.331,30.3581,30.2155,30.2563,33700.0
2006-03-30 14:40:00,44.58,44.78,44.57,44.76,25800.0,30.2699,30.4057,30.2631,30.3921,25800.0
2006-03-30 14:50:00,44.78,44.79,44.66,44.71,39400.0,30.4057,30.4125,30.3242,30.3581,39400.0
2006-03-30 15:00:00,44.7,44.71,44.63,44.69,36300.0,30.3513,30.3581,30.3038,30.3446,36300.0
2006-03-30 15:10:00,44.66,44.79,44.66,44.79,32900.0,30.3242,30.4125,30.3242,30.4125,32900.0
2006-03-30 15:20:00,44.78,44.87,44.67,44.75,40400.0,30.4057,30.4668,30.331,30.3853,40400.0
2006-03-30 15:30:00,44.75,44.84,44.73,44.78,35000.0,30.3853,30.4464,30.3717,30.4057,35000.0
2006-03-30 15:40:00,44.79,44.84,44.71,44.83,76500.0,30.4125,30.4464,30.3581,30.4396,76500.0
2006-03-30 15:50:00,44.82,44.97,44.81,44.81,58400.0,30.4328,30.5347,30.426,30.426,58400.0
2006-03-31 09:30:00,45.0,45.11,44.96,45.0,83600.0,30.555,30.6297,30.5279,30.555,83600.0
2006-03-31 09:40:00,45.0,45.1,44.9,45.06,57100.0,30.555,30.6229,30.4871,30.5958,57100.0
2006-03-31 09:50:00,45.05,45.4,44.99,45.33,55600.0,30.589,30.8266,30.5483,30.7791,55600.0
2006-03-31 10:00:00,45.3,45.47,45.24,45.39,31100.0,30.7587,30.8742,30.718,30.8199,31100.0
2006-03-31 10:10:00,45.26,45.49,45.26,45.49,21700.0,30.7316,30.8878,30.7316,30.8878,21700.0
2006-03-31 10:20:00,45.47,45.56,45.41,45.5,44400.0,30.8742,30.9353,30.8334,30.8945,44400.0
2006-03-31 10:30:00,45.5,45.56,45.47,45.49,16800.0,30.8945,30.9353,30.8742,30.8878,16800.0
2006-03-31 10:40:00,45.49,45.52,45.44,45.48,8100.0,30.8878,30.9081,30.8538,30.881,8100.0
2006-03-31 10:50:00,45.49,45.53,45.41,45.51,42800.0,30.8878,30.9149,30.8334,30.9013,42800.0
2006-03-31 11:00:00,45.51,45.53,45.47,45.49,81500.0,30.9013,30.9149,30.8742,30.8878,81500.0
2006-03-31 11:10:00,45.5,45.5,45.46,45.5,24900.0,30.8945,30.8945,30.8674,30.8945,24900.0
2006-03-31 11:20:00,45.49,45.51,45.46,45.49,56500.0,30.8878,30.9013,30.8674,30.8878,56500.0
2006-03-31 11:30:00,45.47,45.49,45.42,45.47,11100.0,30.8742,30.8878,30.8402,30.8742,11100.0
2006-03-31 11:40:00,45.49,45.5,45.45,45.48,11500.0,30.8878,30.8945,30.8606,30.881,11500.0
2006-03-31 11:50:00,45.49,45.49,45.35,45.39,18000.0,30.8878,30.8878,30.7927,30.8199,18000.0
2006-03-31 12:00:00,45.38,45.4,45.3,45.3,17600.0,30.8131,30.8266,30.7587,30.7587,17600.0
2006-03-31 12:10:00,45.3,45.3,45.1,45.17,61500.0,30.7587,30.7587,30.6229,30.6705,61500.0
2006-03-31 12:20:00,45.18,45.27,45.17,45.2,14800.0,30.6773,30.7384,30.6705,30.6908,14800.0
2006-03-31 12:30:00,45.2,45.28,45.19,45.28,25500.0,30.6908,30.7452,30.6841,30.7452,25500.0
2006-03-31 12:40:00,45.28,45.29,45.1,45.1,17000.0,30.7452,30.752,30.6229,30.6229,17000.0
2006-03-31 12:50:00,45.11,45.15,45.07,45.11,19500.0,30.6297,30.6569,30.6026,30.6297,19500.0
2006-03-31 13:00:00,45.11,45.15,45.08,45.14,22500.0,30.6297,30.6569,30.6094,30.6501,22500.0
2006-03-31 13:10:00,45.13,45.15,45.07,45.07,24800.0,30.6433,30.6569,30.6026,30.6026,24800.0
2006-03-31 13:20:00,45.08,45.12,45.03,45.04,57400.0,30.6094,30.6365,30.5754,30.5822,57400.0
2006-03-31 13:30:00,45.02,45.07,44.78,44.86,94300.0,30.5686,30.6026,30.4057,30.46,94300.0
2006-03-31 13:40:00,44.83,45.19,44.75,45.15,74900.0,30.4396,30.6841,30.3853,30.6569,74900.0
2006-03-31 13:50:00,45.15,45.15,45.02,45.02,8900.0,30.6569,30.6569,30.5686,30.5686,8900.0
2006-03-31 14:00:00,45.02,45.15,45.0,45.11,20200.0,30.5686,30.6569,30.555,30.6297,20200.0
2006-03-31 14:10:00,45.09,45.14,45.05,45.07,10800.0,30.6162,30.6501,30.589,30.6026,10800.0
2006-03-31 14:20:00,45.07,45.07,44.9,45.02,34200.0,30.6026,30.6026,30.4871,30.5686,34200.0
2006-03-31 14:30:00,45.04,45.22,45.04,45.15,40600.0,30.5822,30.7044,30.5822,30.6569,40600.0
2006-03-31 14:40:00,45.14,45.14,45.0,45.07,18300.0,30.6501,30.6501,30.555,30.6026,18300.0
2006-03-31 14:50:00,45.04,45.26,45.02,45.26,33500.0,30.5822,30.7316,30.5686,30.7316,33500.0
2006-03-31 15:00:00,45.23,45.26,45.07,45.08,17400.0,30.7112,30.7316,30.6026,30.6094,17400.0
2006-03-31 15:10:00,45.04,45.09,44.98,45.07,29600.0,30.5822,30.6162,30.5415,30.6026,29600.0
2006-03-31 15:20:00,45.03,45.06,44.99,45.02,28700.0,30.5754,30.5958,30.5483,30.5686,28700.0
2006-03-31 15:30:00,45.01,45.15,44.98,45.01,54700.0,30.5618,30.6569,30.5415,30.5618,54700.0
2006-03-31 15:40:00,45.05,45.06,44.92,44.95,92100.0,30.589,30.5958,30.5007,30.5211,92100.0
2006-03-31 15:50:00,44.92,45.04,44.92,45.0,79200.0,30.5007,30.5822,30.5007,30.555,79200.0
2006-04-03 09:30:00,45.5,45.55,45.3,45.35,34700.0,30.8945,30.9285,30.7587,30.7927,34700.0
2006-04-03 09:40:00,45.37,45.5,45.29,45.48,26900.0,30.8063,30.8945,30.752,30.881,26900.0
2006-04-03 09:50:00,45.46,45.68,45.46,45.67,21700.0,30.8674,31.0168,30.8674,31.01,21700.0
2006-04-03 10:00:00,45.65,45.69,45.5,45.54,35100.0,30.9964,31.0236,30.8945,30.9217,35100.0
2006-04-03 10:10:00,45.52,45.56,45.32,45.33,41500.0,30.9081,30.9353,30.7723,30.7791,41500.0
2006-04-03 10:20:00,45.34,45.36,45.3,45.36,28900.0,30.7859,30.7995,30.7587,30.7995,28900.0
2006-04-03 10:30:00,45.36,45.5,45.36,45.41,24600.0,30.7995,30.8945,30.7995,30.8334,24600.0
2006-04-03 10:40:00,45.43,45.51,45.43,45.44,19600.0,30.847,30.9013,30.847,30.8538,19600.0
2006-04-03 10:50:00,45.45,45.5,45.36,45.5,17400.0,30.8606,30.8945,30.7995,30.8945,17400.0
2006-04-03 11:00:00,45.53,45.69,45.53,45.69,16500.0,30.9149,31.0236,30.9149,31.0236,16500.0
2006-04-03 11:10:00,45.69,45.7,45.63,45.64,17700.0,31.0236,31.0303,30.9828,30.9896,17700.0
2006-04-03 11:20:00,45.66,45.66,45.6,45.66,16600.0,31.0032,31.0032,30.9624,31.0032,16600.0
2006-04-03 11:30:00,45.66,45.67,45.52,45.52,32600.0,31.0032,31.01,30.9081,30.9081,32600.0
2006-04-03 11:40:00,45.54,45.59,45.49,45.52,27300.0,30.9217,30.9557,30.8878,30.9081,27300.0
2006-04-03 11:50:00,45.52,45.6,45.51,45.51,14000.0,30.9081,30.9624,30.9013,30.9013,14000.0
2006-04-03 12:00:00,45.5,45.52,45.38,45.39,13700.0,30.8945,30.9081,30.8131,30.8199,13700.0
2006-04-03 12:10:00,45.39,45.48,45.34,45.46,16600.0,30.8199,30.881,30.7859,30.8674,16600.0
2006-04-03 12:20:00,45.47,45.49,45.45,45.46,27600.0,30.8742,30.8878,30.8606,30.8674,27600.0
2006-04-03 12:30:00,45.46,45.48,45.42,45.42,17700.0,30.8674,30.881,30.8402,30.8402,17700.0
2006-04-03 12:40:00,45.42,45.42,45.34,45.35,12400.0,30.8402,30.8402,30.7859,30.7927,12400.0
2006-04-03 12:50:00,45.34,45.43,45.31,45.4,14400.0,30.7859,30.847,30.7655,30.8266,14400.0
2006-04-03 13:00:00,45.38,45.38,45.29,45.31,21700.0,30.8131,30.8131,30.752,30.7655,21700.0
2006-04-03 13:10:00,45.31,45.34,45.27,45.34,11900.0,30.7655,30.7859,30.7384,30.7859,11900.0
2006-04-03 13:20:00,45.33,45.35,45.33,45.35,14900.0,30.7791,30.7927,30.7791,30.7927,14900.0
2006-04-03 13:30:00,45.35,45.43,45.33,45.35,26000.0,30.7927,30.847,30.7791,30.7927,26000.0
2006-04-03 13:40:00,45.33,45.34,45.25,45.25,13700.0,30.7791,30.7859,30.7248,30.7248,13700.0
2006-04-03 13:50:00,45.25,45.33,45.23,45.31,12600.0,30.7248,30.7791,30.7112,30.7655,12600.0
2006-04-03 14:00:00,45.31,45.36,45.23,45.33,19300.0,30.7655,30.7995,30.7112,30.7791,19300.0
2006-04-03 14:10:00,45.33,45.33,45.26,45.26,14800.0,30.7791,30.7791,30.7316,30.7316,14800.0
2006-04-03 14:20:00,45.24,45.26,45.12,45.12,24700.0,30.718,30.7316,30.6365,30.6365,24700.0
2006-04-03 14:30:00,45.11,45.15,45.07,45.13,28700.0,30.6297,30.6569,30.6026,30.6433,28700.0
2006-04-03 14:40:00,45.13,45.2,45.09,45.13,15900.0,30.6433,30.6908,30.6162,30.6433,15900.0
2006-04-03 14:50:00,45.16,45.16,45.0,45.0,29900.0,30.6637,30.6637,30.555,30.555,29900.0
2006-04-03 15:00:00,45.02,45.15,44.99,45.15,21600.0,30.5686,30.6569,30.5483,30.6569,21600.0
2006-04-03 15:10:00,45.15,45.17,44.99,45.05,27000.0,30.6569,30.6705,30.5483,30.589,27000.0
2006-04-03 15:20:00,45.07,45.08,44.93,44.97,27100.0,30.6026,30.6094,30.5075,30.5347,27100.0
2006-04-03 15:30:00,44.96,45.0,44.96,45.0,42800.0,30.5279,30.555,30.5279,30.555,42800.0
2006-04-03 15:40:00,44.99,44.99,44.74,44.74,47100.0,30.5483,30.5483,30.3785,30.3785,47100.0
2006-04-03 15:50:00,44.74,44.75,44.61,44.7,49400.0,30.3785,30.3853,30.2902,30.3513,49400.0
2006-04-04 09:30:00,44.6,44.82,44.55,44.6,19200.0,30.2834,30.4328,30.2495,30.2834,19200.0
2006-04-04 09:40:00,44.73,44.73,44.51,44.6,8900.0,30.3717,30.3717,30.2223,30.2834,8900.0
2006-04-04 09:50:00,44.59,44.61,44.5,44.54,24400.0,30.2767,30.2902,30.2155,30.2427,24400.0
2006-04-04 10:00:00,44.53,44.62,44.51,44.52,13300.0,30.2359,30.297,30.2223,30.2291,13300.0
2006-04-04 10:10:00,44.51,44.67,44.51,44.63,10800.0,30.2223,30.331,30.2223,30.3038,10800.0
2006-04-04 10:20:00,44.61,44.66,44.55,44.63,9300.0,30.2902,30.3242,30.2495,30.3038,9300.0
2006-04-04 10:30:00,44.63,44.63,44.54,44.56,18500.0,30.3038,30.3038,30.2427,30.2563,18500.0
2006-04-04 10:40:00,44.56,44.68,44.56,44.68,7300.0,30.2563,30.3378,30.2563,30.3378,7300.0
2006-04-04 10:50:00,44.68,44.7,44.59,44.59,10500.0,30.3378,30.3513,30.2767,30.2767,10500.0
2006-04-04 11:00:00,44.59,44.62,44.57,44.62,6400.0,30.2767,30.297,30.2631,30.297,6400.0
2006-04-04 11:10:00,44.6,44.68,44.6,44.63,15900.0,30.2834,30.3378,30.2834,30.3038,15900.0
2006-04-04 11:20:00,44.63,44.64,44.55,44.56,27000.0,30.3038,30.3106,30.2495,30.2563,27000.0
2006-04-04 11:30:00,44.56,44.65,44.55,44.62,28600.0,30.2563,30.3174,30.2495,30.297,28600.0
2006-04-04 11:40:00,44.62,44.76,44.62,44.72,14400.0,30.297,30.3921,30.297,30.3649,14400.0
2006-04-04 11:50:00,44.78,44.85,44.76,44.85,6000.0,30.4057,30.4532,30.3921,30.4532,6000.0
2006-04-04 12:00:00,44.85,45.01,44.84,44.97,12700.0,30.4532,30.5618,30.4464,30.5347,12700.0
2006-04-04 12:10:00,44.95,45.0,44.93,44.95,14200.0,30.5211,30.555,30.5075,30.5211,14200.0
2006-04-04 12:20:00,44.98,45.04,44.97,44.99,16800.0,30.5415,30.5822,30.5347,30.5483,16800.0
2006-04-04 12:30:00,44.98,45.0,44.82,44.86,24400.0,30.5415,30.555,30.4328,30.46,24400.0
2006-04-04 12:40:00,44.83,44.87,44.73,44.73,9100.0,30.4396,30.4668,30.3717,30.3717,9100.0
2006-04-04 12:50:00,44.74,44.8,44.74,44.8,10300.0,30.3785,30.4192,30.3785,30.4192,10300.0
2006-04-04 13:00:00,44.8,44.82,44.75,44.75,7000.0,30.4192,30.4328,30.3853,30.3853,7000.0
2006-04-04 13:10:00,44.75,44.76,44.71,44.75,11700.0,30.3853,30.3921,30.3581,30.3853,11700.0
2006-04-04 13:20:00,44.74,44.79,44.74,44.77,16300.0,30.3785,30.4125,30.3785,30.3989,16300.0
2006-04-04 13:30:00,44.77,44.82,44.76,44.8,12700.0,30.3989,30.4328,30.3921,30.4192,12700.0
2006-04-04 13:40:00,44.76,44.81,44.7,44.78,5500.0,30.3921,30.426,30.3513,30.4057,5500.0
2006-04-04 13:50:00,44.79,44.8,44.73,44.73,12800.0,30.4125,30.4192,30.3717,30.3717,12800.0
2006-04-04 14:00:00,44.74,44.76,44.7,44.75,8300.0,30.3785,30.3921,30.3513,30.3853,8300.0
2006-04-04 14:10:00,44.75,44.93,44.74,44.93,40900.0,30.3853,30.5075,30.3785,30.5075,40900.0
2006-04-04 14:20:00,44.93,44.98,44.92,44.94,9800.0,30.5075,30.5415,30.5007,30.5143,9800.0
2006-04-04 14:30:00,44.94,44.96,44.84,44.89,16800.0,30.5143,30.5279,30.4464,30.4804,16800.0
2006-04-04 14:40:00,44.89,44.9,44.83,44.9,9900.0,30.4804,30.4871,30.4396,30.4871,9900.0
2006-04-04 14:50:00,44.9,44.9,44.85,44.85,11900.0,30.4871,30.4871,30.4532,30.4532,11900.0
2006-04-04 15:00:00,44.86,44.89,44.84,44.88,10400.0,30.46,30.4804,30.4464,30.4736,10400.0
2006-04-04 15:10:00,44.89,44.89,44.8,44.85,22200.0,30.4804,30.4804,30.4192,30.4532,22200.0
2006-04-04 15:20:00,44.85,44.98,44.83,44.97,18900.0,30.4532,30.5415,30.4396,30.5347,18900.0
2006-04-04 15:30:00,44.94,45.01,44.92,44.92,36300.0,30.5143,30.5618,30.5007,30.5007,36300.0
2006-04-04 15:40:00,44.95,44.95,44.85,44.89,42500.0,30.5211,30.5211,30.4532,30.4804,42500.0
2006-04-04 15:50:00,44.89,45.0,44.88,45.0,64200.0,30.4804,30.555,30.4736,30.555,64200.0
2006-04-05 09:30:00,45.1,45.44,45.1,45.25,21800.0,30.6229,30.8538,30.6229,30.7248,21800.0
2006-04-05 09:40:00,45.22,45.25,44.9,44.99,31000.0,30.7044,30.7248,30.4871,30.5483,31000.0
2006-04-05 09:50:00,44.99,45.5,44.99,45.5,26400.0,30.5483,30.8945,30.5483,30.8945,26400.0
2006-04-05 10:00:00,45.5,45.52,45.35,45.35,40700.0,30.8945,30.9081,30.7927,30.7927,40700.0
2006-04-05 10:10:00,45.35,45.35,45.27,45.28,7400.0,30.7927,30.7927,30.7384,30.7452,7400.0
2006-04-05 10:20:00,45.24,45.26,45.08,45.08,15800.0,30.718,30.7316,30.6094,30.6094,15800.0
2006-04-05 10:30:00,45.09,45.23,45.01,45.23,18700.0,30.6162,30.7112,30.5618,30.7112,18700.0
2006-04-05 10:40:00,45.21,45.44,45.14,45.33,27000.0,30.6976,30.8538,30.6501,30.7791,27000.0
2006-04-05 10:50:00,45.31,45.31,45.2,45.23,19100.0,30.7655,30.7655,30.6908,30.7112,19100.0
2006-04-05 11:00:00,45.23,45.45,45.2,45.24,150300.0,30.7112,30.8606,30.6908,30.718,150300.0
2006-04-05 11:10:00,45.23,45.4,45.23,45.4,6400.0,30.7112,30.8266,30.7112,30.8266,6400.0
2006-04-05 11:20:00,45.4,45.41,45.31,45.31,21100.0,30.8266,30.8334,30.7655,30.7655,21100.0
2006-04-05 11:30:00,45.27,45.29,45.22,45.26,10400.0,30.7384,30.752,30.7044,30.7316,10400.0
2006-04-05 11:40:00,45.27,45.3,45.24,45.25,13100.0,30.7384,30.7587,30.718,30.7248,13100.0
2006-04-05 11:50:00,45.26,45.32,45.25,45.32,13500.0,30.7316,30.7723,30.7248,30.7723,13500.0
2006-04-05 12:00:00,45.34,45.39,45.32,45.32,11200.0,30.7859,30.8199,30.7723,30.7723,11200.0
2006-04-05 12:10:00,45.33,45.34,45.25,45.25,12400.0,30.7791,30.7859,30.7248,30.7248,12400.0
2006-04-05 12:20:00,45.25,45.29,45.24,45.27,7200.0,30.7248,30.752,30.718,30.7384,7200.0
2006-04-05 12:30:00,45.3,45.45,45.28,45.39,17700.0,30.7587,30.8606,30.7452,30.8199,17700.0
2006-04-05 12:40:00,45.4,45.47,45.39,45.47,7800.0,30.8266,30.8742,30.8199,30.8742,7800.0
2006-04-05 12:50:00,45.45,45.47,45.41,45.43,12100.0,30.8606,30.8742,30.8334,30.847,12100.0
2006-04-05 13:00:00,45.42,45.5,45.36,45.42,39100.0,30.8402,30.8945,30.7995,30.8402,39100.0
2006-04-05 13:10:00,45.42,45.44,45.4,45.43,15300.0,30.8402,30.8538,30.8266,30.847,15300.0
2006-04-05 13:20:00,45.41,45.41,45.33,45.36,16100.0,30.8334,30.8334,30.7791,30.7995,16100.0
2006-04-05 13:30:00,45.36,45.37,45.23,45.24,14900.0,30.7995,30.8063,30.7112,30.718,14900.0
2006-04-05 13:40:00,45.2,45.3,45.2,45.29,6200.0,30.6908,30.7587,30.6908,30.752,6200.0
2006-04-05 13:50:00,45.3,45.37,45.2,45.2,10800.0,30.7587,30.8063,30.6908,30.6908,10800.0
2006-04-05 14:00:00,45.21,45.29,45.16,45.29,11200.0,30.6976,30.752,30.6637,30.752,11200.0
2006-04-05 14:10:00,45.3,45.35,45.2,45.24,8900.0,30.7587,30.7927,30.6908,30.718,8900.0
2006-04-05 14:20:00,45.23,45.26,45.17,45.19,14000.0,30.7112,30.7316,30.6705,30.6841,14000.0
2006-04-05 14:30:00,45.15,45.17,45.06,45.1,15100.0,30.6569,30.6705,30.5958,30.6229,15100.0
2006-04-05 14:40:00,45.12,45.21,45.1,45.16,12500.0,30.6365,30.6976,30.6229,30.6637,12500.0
2006-04-05 14:50:00,45.17,45.23,45.1,45.11,15500.0,30.6705,30.7112,30.6229,30.6297,15500.0
2006-04-05 15:00:00,45.11,45.11,45.05,45.11,20600.0,30.6297,30.6297,30.589,30.6297,20600.0
2006-04-05 15:10:00,45.1,45.2,45.09,45.18,23400.0,30.6229,30.6908,30.6162,30.6773,23400.0
2006-04-05 15:20:00,45.22,45.22,45.14,45.17,14600.0,30.7044,30.7044,30.6501,30.6705,14600.0
2006-04-05 15:30:00,45.17,45.17,45.1,45.12,12600.0,30.6705,30.6705,30.6229,30.6365,12600.0
2006-04-05 15:40:00,45.13,45.19,45.09,45.09,21700.0,30.6433,30.6841,30.6162,30.6162,21700.0
2006-04-05 15:50:00,45.09,45.1,45.05,45.05,46200.0,30.6162,30.6229,30.589,30.589,46200.0
2006-04-06 09:30:00,45.1,45.15,44.77,44.84,17400.0,30.6229,30.6569,30.3989,30.4464,17400.0
2006-04-06 09:40:00,44.78,45.04,44.78,45.0,9300.0,30.4057,30.5822,30.4057,30.555,9300.0
2006-04-06 09:50:00,45.01,45.06,44.91,44.98,5900.0,30.5618,30.5958,30.4939,30.5415,5900.0
2006-04-06 10:00:00,45.02,45.08,44.85,44.88,6800.0,30.5686,30.6094,30.4532,30.4736,6800.0
2006-04-06 10:10:00,44.9,45.03,44.9,45.02,6400.0,30.4871,30.5754,30.4871,30.5686,6400.0
2006-04-06 10:20:00,45.03,45.03,44.78,44.8,8500.0,30.5754,30.5754,30.4057,30.4192,8500.0
2006-04-06 10:30:00,44.81,44.84,44.74,44.76,7700.0,30.426,30.4464,30.3785,30.3921,7700.0
2006-04-06 10:40:00,44.76,44.82,44.74,44.77,15300.0,30.3921,30.4328,30.3785,30.3989,15300.0
2006-04-06 10:50:00,44.73,44.77,44.6,44.67,16400.0,30.3717,30.3989,30.2834,30.331,16400.0
2006-04-06 11:00:00,44.63,44.74,44.63,44.72,7400.0,30.3038,30.3785,30.3038,30.3649,7400.0
2006-04-06 11:10:00,44.74,44.85,44.74,44.79,10400.0,30.3785,30.4532,30.3785,30.4125,10400.0
2006-04-06 11:20:00,44.82,44.83,44.79,44.83,3700.0,30.4328,30.4396,30.4125,30.4396,3700.0
2006-04-06 11:30:00,44.8,44.85,44.8,44.85,4700.0,30.4192,30.4532,30.4192,30.4532,4700.0
2006-04-06 11:40:00,44.88,44.89,44.82,44.85,6100.0,30.4736,30.4804,30.4328,30.4532,6100.0
2006-04-06 11:50:00,44.9,44.9,44.82,44.88,11800.0,30.4871,30.4871,30.4328,30.4736,11800.0
2006-04-06 12:00:00,44.88,44.89,44.81,44.82,13800.0,30.4736,30.4804,30.426,30.4328,13800.0
2006-04-06 12:10:00,44.85,44.85,44.8,44.8,15100.0,30.4532,30.4532,30.4192,30.4192,15100.0
2006-04-06 12:20:00,44.8,44.81,44.7,44.7,26600.0,30.4192,30.426,30.3513,30.3513,26600.0
2006-04-06 12:30:00,44.66,44.7,44.64,44.66,8600.0,30.3242,30.3513,30.3106,30.3242,8600.0
2006-04-06 12:40:00,44.66,44.67,44.56,44.58,7000.0,30.3242,30.331,30.2563,30.2699,7000.0
2006-04-06 12:50:00,44.57,44.58,44.51,44.57,9300.0,30.2631,30.2699,30.2223,30.2631,9300.0
2006-04-06 13:00:00,44.55,44.64,44.55,44.64,16900.0,30.2495,30.3106,30.2495,30.3106,16900.0
2006-04-06 13:10:00,44.65,44.75,44.65,44.75,16800.0,30.3174,30.3853,30.3174,30.3853,16800.0
2006-04-06 13:20:00,44.75,44.82,44.75,44.8,10000.0,30.3853,30.4328,30.3853,30.4192,10000.0
2006-04-06 13:30:00,44.79,44.83,44.75,44.8,13300.0,30.4125,30.4396,30.3853,30.4192,13300.0
2006-04-06 13:40:00,44.81,44.84,44.78,44.84,7700.0,30.426,30.4464,30.4057,30.4464,7700.0
2006-04-06 13:50:00,44.84,44.92,44.81,44.9,16900.0,30.4464,30.5007,30.426,30.4871,16900.0
2006-04-06 14:00:00,44.9,44.96,44.9,44.96,11300.0,30.4871,30.5279,30.4871,30.5279,11300.0
2006-04-06 14:10:00,44.95,45.0,44.92,44.98,27300.0,30.5211,30.555,30.5007,30.5415,27300.0
2006-04-06 14:20:00,44.97,44.97,44.93,44.93,5900.0,30.5347,30.5347,30.5075,30.5075,5900.0
2006-04-06 14:30:00,44.93,44.96,44.9,44.96,13400.0,30.5075,30.5279,30.4871,30.5279,13400.0
2006-04-06 14:40:00,44.96,44.99,44.91,44.92,16100.0,30.5279,30.5483,30.4939,30.5007,16100.0
2006-04-06 14:50:00,44.92,44.97,44.92,44.96,13300.0,30.5007,30.5347,30.5007,30.5279,13300.0
2006-04-06 15:00:00,44.96,44.96,44.86,44.88,12200.0,30.5279,30.5279,30.46,30.4736,12200.0
2006-04-06 15:10:00,44.88,44.95,44.85,44.95,22800.0,30.4736,30.5211,30.4532,30.5211,22800.0
2006-04-06 15:20:00,44.96,45.03,44.95,44.98,110400.0,30.5279,30.5754,30.5211,30.5415,110400.0
2006-04-06 15:30:00,44.95,45.02,44.83,45.02,69800.0,30.5211,30.5686,30.4396,30.5686,69800.0
2006-04-06 15:40:00,45.02,45.12,44.9,44.9,366800.0,30.5686,30.6365,30.4871,30.4871,366800.0
2006-04-06 15:50:00,44.89,45.0,44.85,44.91,57700.0,30.4804,30.555,30.4532,30.4939,57700.0
2006-04-07 09:30:00,44.97,45.33,44.94,45.28,23000.0,30.5347,30.7791,30.5143,30.7452,23000.0
2006-04-07 09:40:00,45.27,45.34,44.95,44.96,18100.0,30.7384,30.7859,30.5211,30.5279,18100.0
2006-04-07 09:50:00,44.96,45.0,44.92,44.92,12900.0,30.5279,30.555,30.5007,30.5007,12900.0
2006-04-07 10:00:00,44.89,44.89,44.53,44.87,27700.0,30.4804,30.4804,30.2359,30.4668,27700.0
2006-04-07 10:10:00,44.88,44.91,44.7,44.71,10300.0,30.4736,30.4939,30.3513,30.3581,10300.0
2006-04-07 10:20:00,44.69,44.72,44.54,44.66,26100.0,30.3446,30.3649,30.2427,30.3242,26100.0
2006-04-07 10:30:00,44.66,44.74,44.62,44.72,12900.0,30.3242,30.3785,30.297,30.3649,12900.0
2006-04-07 10:40:00,44.74,44.76,44.58,44.62,20500.0,30.3785,30.3921,30.2699,30.297,20500.0
2006-04-07 10:50:00,44.59,44.71,44.59,44.62,9900.0,30.2767,30.3581,30.2767,30.297,9900.0
2006-04-07 11:00:00,44.62,44.67,44.55,44.66,8500.0,30.297,30.331,30.2495,30.3242,8500.0
2006-04-07 11:10:00,44.63,44.63,44.48,44.54,28400.0,30.3038,30.3038,30.202,30.2427,28400.0
2006-04-07 11:20:00,44.53,44.56,44.47,44.51,20200.0,30.2359,30.2563,30.1952,30.2223,20200.0
2006-04-07 11:30:00,44.51,44.53,44.32,44.36,37000.0,30.2223,30.2359,30.0933,30.1205,37000.0
2006-04-07 11:40:00,44.34,44.34,44.22,44.3,19400.0,30.1069,30.1069,30.0254,30.0797,19400.0
2006-04-07 11:50:00,44.31,44.36,44.29,44.32,15300.0,30.0865,30.1205,30.073,30.0933,15300.0
2006-04-07 12:00:00,44.33,44.4,44.33,44.35,11700.0,30.1001,30.1476,30.1001,30.1137,11700.0
2006-04-07 12:10:00,44.34,44.46,44.3,44.44,14900.0,30.1069,30.1884,30.0797,30.1748,14900.0
2006-04-07 12:20:00,44.46,44.46,44.36,44.43,11800.0,30.1884,30.1884,30.1205,30.168,11800.0
2006-04-07 12:30:00,44.45,44.47,44.35,44.35,17300.0,30.1816,30.1952,30.1137,30.1137,17300.0
2006-04-07 12:40:00,44.38,44.43,44.34,44.43,8900.0,30.1341,30.168,30.1069,30.168,8900.0
2006-04-07 12:50:00,44.42,44.46,44.33,44.36,26200.0,30.1612,30.1884,30.1001,30.1205,26200.0
2006-04-07 13:00:00,44.35,44.41,44.3,44.35,30700.0,30.1137,30.1544,30.0797,30.1137,30700.0
2006-04-07 13:10:00,44.32,44.36,44.32,44.34,11800.0,30.0933,30.1205,30.0933,30.1069,11800.0
2006-04-07 13:20:00,44.34,44.37,44.3,44.36,12700.0,30.1069,30.1273,30.0797,30.1205,12700.0
2006-04-07 13:30:00,44.36,44.42,44.27,44.3,20600.0,30.1205,30.1612,30.0594,30.0797,20600.0
2006-04-07 13:40:00,44.3,44.38,44.29,44.37,22900.0,30.0797,30.1341,30.073,30.1273,22900.0
2006-04-07 13:50:00,44.37,44.45,44.36,44.4,17000.0,30.1273,30.1816,30.1205,30.1476,17000.0
2006-04-07 14:00:00,44.44,44.56,44.4,44.52,20900.0,30.1748,30.2563,30.1476,30.2291,20900.0
2006-04-07 14:10:00,44.52,44.52,44.35,44.35,21500.0,30.2291,30.2291,30.1137,30.1137,21500.0
2006-04-07 14:20:00,44.37,44.45,44.37,44.43,14300.0,30.1273,30.1816,30.1273,30.168,14300.0
2006-04-07 14:30:00,44.43,44.57,44.43,44.53,16600.0,30.168,30.2631,30.168,30.2359,16600.0
2006-04-07 14:40:00,44.52,44.67,44.52,44.6,15100.0,30.2291,30.331,30.2291,30.2834,15100.0
2006-04-07 14:50:00,44.6,44.6,44.41,44.41,30500.0,30.2834,30.2834,30.1544,30.1544,30500.0
2006-04-07 15:00:00,44.42,44.42,44.36,44.39,23800.0,30.1612,30.1612,30.1205,30.1409,23800.0
2006-04-07 15:10:00,44.38,44.4,44.35,44.35,17500.0,30.1341,30.1476,30.1137,30.1137,17500.0
2006-04-07 15:20:00,44.35,44.37,44.24,44.26,27400.0,30.1137,30.1273,30.039,30.0526,27400.0
2006-04-07 15:30:00,44.27,44.46,44.26,44.44,60200.0,30.0594,30.1884,30.0526,30.1748,60200.0
2006-04-07 15:40:00,44.43,44.43,44.24,44.26,60200.0,30.168,30.168,30.039,30.0526,60200.0
2006-04-07 15:50:00,44.27,44.28,44.11,44.21,78700.0,30.0594,30.0662,29.9507,30.0186,78700.0
2006-04-10 09:30:00,44.25,44.38,44.2,44.25,46800.0,30.0458,30.1341,30.0118,30.0458,46800.0
2006-04-10 09:40:00,44.24,44.35,44.24,44.26,19100.0,30.039,30.1137,30.039,30.0526,19100.0
2006-04-10 09:50:00,44.27,44.5,44.27,44.38,11500.0,30.0594,30.2155,30.0594,30.1341,11500.0
2006-04-10 10:00:00,44.4,44.5,44.35,44.5,23300.0,30.1476,30.2155,30.1137,30.2155,23300.0
2006-04-10 10:10:00,44.52,44.75,44.52,44.59,17800.0,30.2291,30.3853,30.2291,30.2767,17800.0
2006-04-10 10:20:00,44.59,44.63,44.52,44.52,7300.0,30.2767,30.3038,30.2291,30.2291,7300.0
2006-04-10 10:30:00,44.53,44.53,44.39,44.46,57200.0,30.2359,30.2359,30.1409,30.1884,57200.0
2006-04-10 10:40:00,44.47,44.61,44.43,44.61,6300.0,30.1952,30.2902,30.168,30.2902,6300.0
2006-04-10 10:50:00,44.61,44.64,44.5,44.56,29000.0,30.2902,30.3106,30.2155,30.2563,29000.0
2006-04-10 11:00:00,44.53,44.71,44.53,44.68,10800.0,30.2359,30.3581,30.2359,30.3378,10800.0
2006-04-10 11:10:00,44.68,44.83,44.68,44.83,12500.0,30.3378,30.4396,30.3378,30.4396,12500.0
2006-04-10 11:20:00,44.85,44.85,44.7,44.75,22400.0,30.4532,30.4532,30.3513,30.3853,22400.0
2006-04-10 11:30:00,44.75,44.83,44.74,44.82,8300.0,30.3853,30.4396,30.3785,30.4328,8300.0
2006-04-10 11:40:00,44.83,45.0,44.83,44.96,14800.0,30.4396,30.555,30.4396,30.5279,14800.0
2006-04-10 11:50:00,44.96,45.02,44.87,45.0,25500.0,30.5279,30.5686,30.4668,30.555,25500.0
2006-04-10 12:00:00,45.04,45.04,44.92,45.03,14700.0,30.5822,30.5822,30.5007,30.5754,14700.0
2006-04-10 12:10:00,45.0,45.11,45.0,45.1,20000.0,30.555,30.6297,30.555,30.6229,20000.0
2006-04-10 12:20:00,45.11,45.24,45.07,45.24,15800.0,30.6297,30.718,30.6026,30.718,15800.0
2006-04-10 12:30:00,45.22,45.37,45.18,45.37,69200.0,30.7044,30.8063,30.6773,30.8063,69200.0
2006-04-10 12:40:00,45.36,45.39,45.23,45.34,12500.0,30.7995,30.8199,30.7112,30.7859,12500.0
2006-04-10 12:50:00,45.35,45.37,45.29,45.29,20300.0,30.7927,30.8063,30.752,30.752,20300.0
2006-04-10 13:00:00,45.33,45.36,45.28,45.28,11200.0,30.7791,30.7995,30.7452,30.7452,11200.0
2006-04-10 13:10:00,45.32,45.33,45.28,45.33,17200.0,30.7723,30.7791,30.7452,30.7791,17200.0
2006-04-10 13:20:00,45.3,45.35,45.25,45.29,80400.0,30.7587,30.7927,30.7248,30.752,80400.0
2006-04-10 13:30:00,45.29,45.33,45.24,45.3,36000.0,30.752,30.7791,30.718,30.7587,36000.0
2006-04-10 13:40:00,45.29,45.32,45.27,45.3,20400.0,30.752,30.7723,30.7384,30.7587,20400.0
2006-04-10 13:50:00,45.32,45.41,45.29,45.41,230900.0,30.7723,30.8334,30.752,30.8334,230900.0
2006-04-10 14:00:00,45.41,45.5,45.4,45.44,30000.0,30.8334,30.8945,30.8266,30.8538,30000.0
2006-04-10 14:10:00,45.43,45.46,45.34,45.4,39200.0,30.847,30.8674,30.7859,30.8266,39200.0
2006-04-10 14:20:00,45.39,45.49,45.3,45.31,25600.0,30.8199,30.8878,30.7587,30.7655,25600.0
2006-04-10 14:30:00,45.33,45.38,45.31,45.35,15000.0,30.7791,30.8131,30.7655,30.7927,15000.0
2006-04-10 14:40:00,45.35,45.41,45.31,45.41,22400.0,30.7927,30.8334,30.7655,30.8334,22400.0
2006-04-10 14:50:00,45.42,45.48,45.36,45.43,31400.0,30.8402,30.881,30.7995,30.847,31400.0
2006-04-10 15:00:00,45.42,45.47,45.35,45.43,49200.0,30.8402,30.8742,30.7927,30.847,49200.0
2006-04-10 15:10:00,45.43,45.5,45.4,45.42,31600.0,30.847,30.8945,30.8266,30.8402,31600.0
2006-04-10 15:20:00,45.45,45.61,45.45,45.55,17300.0,30.8606,30.9692,30.8606,30.9285,17300.0
2006-04-10 15:30:00,45.55,45.56,45.37,45.39,26700.0,30.9285,30.9353,30.8063,30.8199,26700.0
2006-04-10 15:40:00,45.4,45.43,45.34,45.38,27000.0,30.8266,30.847,30.7859,30.8131,27000.0
2006-04-10 15:50:00,45.38,45.45,45.34,45.35,52700.0,30.8131,30.8606,30.7859,30.7927,52700.0
2006-04-11 09:30:00,45.47,45.68,45.47,45.65,23000.0,30.8742,31.0168,30.8742,30.9964,23000.0
2006-04-11 09:40:00,45.6,45.74,45.6,45.71,13600.0,30.9624,31.0575,30.9624,31.0371,13600.0
2006-04-11 09:50:00,45.7,45.73,45.6,45.6,14500.0,31.0303,31.0507,30.9624,30.9624,14500.0
2006-04-11 10:00:00,45.58,45.6,45.45,45.6,16800.0,30.9489,30.9624,30.8606,30.9624,16800.0
2006-04-11 10:10:00,45.62,45.62,45.43,45.49,18600.0,30.976,30.976,30.847,30.8878,18600.0
2006-04-11 10:20:00,45.47,45.55,45.47,45.54,52600.0,30.8742,30.9285,30.8742,30.9217,52600.0
2006-04-11 10:30:00,45.56,45.6,45.46,45.47,98600.0,30.9353,30.9624,30.8674,30.8742,98600.0
2006-04-11 10:40:00,45.48,45.49,45.45,45.48,51600.0,30.881,30.8878,30.8606,30.881,51600.0
2006-04-11 10:50:00,45.48,45.51,45.45,45.51,19100.0,30.881,30.9013,30.8606,30.9013,19100.0
2006-04-11 11:00:00,45.5,45.54,45.49,45.51,9600.0,30.8945,30.9217,30.8878,30.9013,9600.0
2006-04-11 11:10:00,45.51,45.55,45.45,45.46,12400.0,30.9013,30.9285,30.8606,30.8674,12400.0
2006-04-11 11:20:00,45.46,45.57,45.46,45.49,9500.0,30.8674,30.9421,30.8674,30.8878,9500.0
2006-04-11 11:30:00,45.5,45.51,45.48,45.48,11700.0,30.8945,30.9013,30.881,30.881,11700.0
2006-04-11 11:40:00,45.49,45.51,45.47,45.47,10300.0,30.8878,30.9013,30.8742,30.8742,10300.0
2006-04-11 11:50:00,45.49,45.51,45.45,45.51,21100.0,30.8878,30.9013,30.8606,30.9013,21100.0
2006-04-11 12:00:00,45.51,45.55,45.46,45.47,18300.0,30.9013,30.9285,30.8674,30.8742,18300.0
2006-04-11 12:10:00,45.46,45.51,45.43,45.43,7500.0,30.8674,30.9013,30.847,30.847,7500.0
2006-04-11 12:20:00,45.43,45.43,45.33,45.33,32300.0,30.847,30.847,30.7791,30.7791,32300.0
2006-04-11 12:30:00,45.32,45.4,45.3,45.34,20000.0,30.7723,30.8266,30.7587,30.7859,20000.0
2006-04-11 12:40:00,45.35,45.4,45.34,45.36,8600.0,30.7927,30.8266,30.7859,30.7995,8600.0
2006-04-11 12:50:00,45.36,45.38,45.32,45.35,20000.0,30.7995,30.8131,30.7723,30.7927,20000.0
2006-04-11 13:00:00,45.34,45.36,45.31,45.34,9500.0,30.7859,30.7995,30.7655,30.7859,9500.0
2006-04-11 13:10:00,45.31,45.35,45.27,45.29,25000.0,30.7655,30.7927,30.7384,30.752,25000.0
2006-04-11 13:20:00,45.29,45.31,45.29,45.3,15600.0,30.752,30.7655,30.752,30.7587,15600.0
2006-04-11 13:30:00,45.3,45.3,45.2,45.22,53300.0,30.7587,30.7587,30.6908,30.7044,53300.0
2006-04-11 13:40:00,45.23,45.3,45.21,45.26,48200.0,30.7112,30.7587,30.6976,30.7316,48200.0
2006-04-11 13:50:00,45.28,45.28,45.25,45.26,28900.0,30.7452,30.7452,30.7248,30.7316,28900.0
2006-04-11 14:00:00,45.25,45.45,45.25,45.45,16400.0,30.7248,30.8606,30.7248,30.8606,16400.0
2006-04-11 14:10:00,45.46,45.5,45.35,45.38,26400.0,30.8674,30.8945,30.7927,30.8131,26400.0
2006-04-11 14:20:00,45.38,45.5,45.36,45.5,13700.0,30.8131,30.8945,30.7995,30.8945,13700.0
2006-04-11 14:30:00,45.47,45.52,45.44,45.51,23500.0,30.8742,30.9081,30.8538,30.9013,23500.0
2006-04-11 14:40:00,45.51,45.57,45.45,45.5,32500.0,30.9013,30.9421,30.8606,30.8945,32500.0
2006-04-11 14:50:00,45.52,45.54,45.48,45.51,16400.0,30.9081,30.9217,30.881,30.9013,16400.0
2006-04-11 15:00:00,45.51,45.54,45.5,45.51,21400.0,30.9013,30.9217,30.8945,30.9013,21400.0
2006-04-11 15:10:00,45.51,45.56,45.5,45.52,25100.0,30.9013,30.9353,30.8945,30.9081,25100.0
2006-04-11 15:20:00,45.5,45.5,45.37,45.42,62100.0,30.8945,30.8945,30.8063,30.8402,62100.0
2006-04-11 15:30:00,45.41,45.43,45.26,45.27,27500.0,30.8334,30.847,30.7316,30.7384,27500.0
2006-04-11 15:40:00,45.27,45.33,45.23,45.27,58200.0,30.7384,30.7791,30.7112,30.7384,58200.0
2006-04-11 15:50:00,45.26,45.32,45.24,45.27,42600.0,30.7316,30.7723,30.718,30.7384,42600.0
2006-04-12 09:30:00,45.37,45.43,45.25,45.32,16900.0,30.8063,30.847,30.7248,30.7723,16900.0
2006-04-12 09:40:00,45.3,45.61,45.3,45.55,19700.0,30.7587,30.9692,30.7587,30.9285,19700.0
2006-04-12 09:50:00,45.57,45.78,45.54,45.78,48800.0,30.9421,31.0847,30.9217,31.0847,48800.0
2006-04-12 10:00:00,45.78,45.88,45.74,45.85,55200.0,31.0847,31.1526,31.0575,31.1322,55200.0
2006-04-12 10:10:00,45.88,45.9,45.65,45.65,20000.0,31.1526,31.1661,30.9964,30.9964,20000.0
2006-04-12 10:20:00,45.63,45.67,45.56,45.58,13100.0,30.9828,31.01,30.9353,30.9489,13100.0
2006-04-12 10:30:00,45.58,45.58,45.34,45.56,20400.0,30.9489,30.9489,30.7859,30.9353,20400.0
2006-04-12 10:40:00,45.52,45.58,45.48,45.5,10500.0,30.9081,30.9489,30.881,30.8945,10500.0
2006-04-12 10:50:00,45.5,45.55,45.5,45.52,12300.0,30.8945,30.9285,30.8945,30.9081,12300.0
2006-04-12 11:00:00,45.54,45.75,45.54,45.75,38000.0,30.9217,31.0643,30.9217,31.0643,38000.0
2006-04-12 11:10:00,45.74,45.75,45.68,45.71,21600.0,31.0575,31.0643,31.0168,31.0371,21600.0
2006-04-12 11:20:00,45.7,45.7,45.67,45.68,5900.0,31.0303,31.0303,31.01,31.0168,5900.0
2006-04-12 11:30:00,45.65,45.67,45.58,45.58,10000.0,30.9964,31.01,30.9489,30.9489,10000.0
2006-04-12 11:40:00,45.56,45.56,45.45,45.45,15500.0,30.9353,30.9353,30.8606,30.8606,15500.0
2006-04-12 11:50:00,45.45,45.45,45.4,45.44,40900.0,30.8606,30.8606,30.8266,30.8538,40900.0
2006-04-12 12:00:00,45.45,45.45,45.4,45.4,69600.0,30.8606,30.8606,30.8266,30.8266,69600.0
2006-04-12 12:10:00,45.4,45.41,45.36,45.38,7200.0,30.8266,30.8334,30.7995,30.8131,7200.0
2006-04-12 12:20:00,45.37,45.37,45.3,45.3,34000.0,30.8063,30.8063,30.7587,30.7587,34000.0
2006-04-12 12:30:00,45.28,45.37,45.28,45.35,16800.0,30.7452,30.8063,30.7452,30.7927,16800.0
2006-04-12 12:40:00,45.35,45.36,45.3,45.31,8100.0,30.7927,30.7995,30.7587,30.7655,8100.0
2006-04-12 12:50:00,45.32,45.35,45.3,45.35,20300.0,30.7723,30.7927,30.7587,30.7927,20300.0
2006-04-12 13:00:00,45.34,45.45,45.34,45.44,10000.0,30.7859,30.8606,30.7859,30.8538,10000.0
2006-04-12 13:10:00,45.44,45.45,45.36,45.39,4200.0,30.8538,30.8606,30.7995,30.8199,4200.0
2006-04-12 13:20:00,45.38,45.41,45.37,45.39,37300.0,30.8131,30.8334,30.8063,30.8199,37300.0
2006-04-12 13:30:00,45.39,45.4,45.37,45.37,16700.0,30.8199,30.8266,30.8063,30.8063,16700.0
2006-04-12 13:40:00,45.37,45.37,45.32,45.35,10600.0,30.8063,30.8063,30.7723,30.7927,10600.0
2006-04-12 13:50:00,45.34,45.34,45.25,45.25,48900.0,30.7859,30.7859,30.7248,30.7248,48900.0
2006-04-12 14:00:00,45.26,45.31,45.23,45.31,63400.0,30.7316,30.7655,30.7112,30.7655,63400.0
2006-04-12 14:10:00,45.3,45.49,45.3,45.48,44000.0,30.7587,30.8878,30.7587,30.881,44000.0
2006-04-12 14:20:00,45.48,45.6,45.47,45.6,9300.0,30.881,30.9624,30.8742,30.9624,9300.0
2006-04-12 14:30:00,45.59,45.65,45.59,45.61,15200.0,30.9557,30.9964,30.9557,30.9692,15200.0
2006-04-12 14:40:00,45.61,45.62,45.54,45.55,6600.0,30.9692,30.976,30.9217,30.9285,6600.0
2006-04-12 14:50:00,45.52,45.52,45.48,45.49,4900.0,30.9081,30.9081,30.881,30.8878,4900.0
2006-04-12 15:00:00,45.49,45.51,45.44,45.45,6100.0,30.8878,30.9013,30.8538,30.8606,6100.0
2006-04-12 15:10:00,45.46,45.49,45.45,45.47,7300.0,30.8674,30.8878,30.8606,30.8742,7300.0
2006-04-12 15:20:00,45.47,45.53,45.46,45.52,11900.0,30.8742,30.9149,30.8674,30.9081,11900.0
2006-04-12 15:30:00,45.51,45.61,45.51,45.6,34200.0,30.9013,30.9692,30.9013,30.9624,34200.0
2006-04-12 15:40:00,45.6,45.63,45.58,45.62,46800.0,30.9624,30.9828,30.9489,30.976,46800.0
2006-04-12 15:50:00,45.61,45.65,45.53,45.58,31500.0,30.9692,30.9964,30.9149,30.9489,31500.0
2006-04-13 09:30:00,45.56,45.7,45.45,45.62,10500.0,30.9353,31.0303,30.8606,30.976,10500.0
2006-04-13 09:40:00,45.63,45.73,45.61,45.63,12700.0,30.9828,31.0507,30.9692,30.9828,12700.0
2006-04-13 09:50:00,45.63,45.63,45.42,45.44,10400.0,30.9828,30.9828,30.8402,30.8538,10400.0
2006-04-13 10:00:00,45.5,45.66,45.5,45.66,19900.0,30.8945,31.0032,30.8945,31.0032,19900.0
2006-04-13 10:10:00,45.66,45.72,45.66,45.67,5900.0,31.0032,31.0439,31.0032,31.01,5900.0
2006-04-13 10:20:00,45.67,45.69,45.59,45.59,7200.0,31.01,31.0236,30.9557,30.9557,7200.0
2006-04-13 10:30:00,45.6,45.62,45.56,45.62,5800.0,30.9624,30.976,30.9353,30.976,5800.0
2006-04-13 10:40:00,45.57,45.63,45.57,45.62,5800.0,30.9421,30.9828,30.9421,30.976,5800.0
2006-04-13 10:50:00,45.63,45.68,45.62,45.64,15500.0,30.9828,31.0168,30.976,30.9896,15500.0
2006-04-13 11:00:00,45.64,45.68,45.6,45.68,5500.0,30.9896,31.0168,30.9624,31.0168,5500.0
2006-04-13 11:10:00,45.68,45.74,45.68,45.68,10900.0,31.0168,31.0575,31.0168,31.0168,10900.0
2006-04-13 11:20:00,45.68,45.75,45.68,45.7,12400.0,31.0168,31.0643,31.0168,31.0303,12400.0
2006-04-13 11:30:00,45.7,45.74,45.69,45.71,7200.0,31.0303,31.0575,31.0236,31.0371,7200.0
2006-04-13 11:40:00,45.71,45.77,45.69,45.77,9900.0,31.0371,31.0779,31.0236,31.0779,9900.0
2006-04-13 11:50:00,45.77,45.83,45.75,45.83,10200.0,31.0779,31.1186,31.0643,31.1186,10200.0
2006-04-13 12:00:00,45.84,45.9,45.84,45.88,10200.0,31.1254,31.1661,31.1254,31.1526,10200.0
2006-04-13 12:10:00,45.88,45.88,45.72,45.73,11100.0,31.1526,31.1526,31.0439,31.0507,11100.0
2006-04-13 12:20:00,45.72,45.75,45.72,45.74,8500.0,31.0439,31.0643,31.0439,31.0575,8500.0
2006-04-13 12:30:00,45.71,45.77,45.71,45.72,10700.0,31.0371,31.0779,31.0371,31.0439,10700.0
2006-04-13 12:40:00,45.73,45.73,45.67,45.67,5900.0,31.0507,31.0507,31.01,31.01,5900.0
2006-04-13 12:50:00,45.65,45.65,45.6,45.6,16800.0,30.9964,30.9964,30.9624,30.9624,16800.0
2006-04-13 13:00:00,45.6,45.62,45.57,45.62,6800.0,30.9624,30.976,30.9421,30.976,6800.0
2006-04-13 13:10:00,45.61,45.71,45.61,45.71,61200.0,30.9692,31.0371,30.9692,31.0371,61200.0
2006-04-13 13:20:00,45.72,45.72,45.62,45.62,60600.0,31.0439,31.0439,30.976,30.976,60600.0
2006-04-13 13:30:00,45.61,45.62,45.56,45.56,12100.0,30.9692,30.976,30.9353,30.9353,12100.0
2006-04-13 13:40:00,45.56,45.58,45.47,45.47,10100.0,30.9353,30.9489,30.8742,30.8742,10100.0
2006-04-13 13:50:00,45.49,45.54,45.45,45.45,14500.0,30.8878,30.9217,30.8606,30.8606,14500.0
2006-04-13 14:00:00,45.43,45.52,45.4,45.5,8900.0,30.847,30.9081,30.8266,30.8945,8900.0
2006-04-13 14:10:00,45.5,45.55,45.49,45.54,10400.0,30.8945,30.9285,30.8878,30.9217,10400.0
2006-04-13 14:20:00,45.54,45.56,45.51,45.56,11900.0,30.9217,30.9353,30.9013,30.9353,11900.0
2006-04-13 14:30:00,45.55,45.55,45.43,45.44,10300.0,30.9285,30.9285,30.847,30.8538,10300.0
2006-04-13 14:40:00,45.44,45.52,45.44,45.52,7600.0,30.8538,30.9081,30.8538,30.9081,7600.0
2006-04-13 14:50:00,45.52,45.53,45.48,45.53,7600.0,30.9081,30.9149,30.881,30.9149,7600.0
2006-04-13 15:00:00,45.5,45.55,45.48,45.48,7900.0,30.8945,30.9285,30.881,30.881,7900.0
2006-04-13 15:10:00,45.48,45.49,45.42,45.49,9400.0,30.881,30.8878,30.8402,30.8878,9400.0
2006-04-13 15:20:00,45.48,45.55,45.48,45.5,10000.0,30.881,30.9285,30.881,30.8945,10000.0
2006-04-13 15:30:00,45.52,45.54,45.48,45.5,12300.0,30.9081,30.9217,30.881,30.8945,12300.0
2006-04-13 15:40:00,45.5,45.52,45.45,45.48,15300.0,30.8945,30.9081,30.8606,30.881,15300.0
2006-04-13 15:50:00,45.47,45.55,45.42,45.48,38900.0,30.8742,30.9285,30.8402,30.881,38900.0
2006-04-17 09:30:00,45.6,45.73,45.58,45.72,15600.0,30.9624,31.0507,30.9489,31.0439,15600.0
2006-04-17 09:40:00,45.72,45.95,45.72,45.83,23500.0,31.0439,31.2001,31.0439,31.1186,23500.0
2006-04-17 09:50:00,45.81,45.9,45.77,45.9,11200.0,31.105,31.1661,31.0779,31.1661,11200.0
2006-04-17 10:00:00,45.9,45.95,45.78,45.8,13800.0,31.1661,31.2001,31.0847,31.0982,13800.0
2006-04-17 10:10:00,45.8,45.84,45.79,45.8,7500.0,31.0982,31.1254,31.0915,31.0982,7500.0
2006-04-17 10:20:00,45.8,45.85,45.79,45.84,13000.0,31.0982,31.1322,31.0915,31.1254,13000.0
2006-04-17 10:30:00,45.8,45.83,45.8,45.82,6300.0,31.0982,31.1186,31.0982,31.1118,6300.0
2006-04-17 10:40:00,45.82,45.83,45.77,45.81,12900.0,31.1118,31.1186,31.0779,31.105,12900.0
2006-04-17 10:50:00,45.81,45.84,45.76,45.76,10500.0,31.105,31.1254,31.0711,31.0711,10500.0
2006-04-17 11:00:00,45.75,45.85,45.75,45.85,8800.0,31.0643,31.1322,31.0643,31.1322,8800.0
2006-04-17 11:10:00,45.85,45.87,45.81,45.81,9000.0,31.1322,31.1458,31.105,31.105,9000.0
2006-04-17 11:20:00,45.84,45.88,45.8,45.86,9500.0,31.1254,31.1526,31.0982,31.139,9500.0
2006-04-17 11:30:00,45.87,45.92,45.85,45.92,8200.0,31.1458,31.1797,31.1322,31.1797,8200.0
2006-04-17 11:40:00,45.91,45.99,45.91,45.99,8300.0,31.1729,31.2273,31.1729,31.2273,8300.0
2006-04-17 11:50:00,45.97,45.98,45.95,45.98,5400.0,31.2137,31.2205,31.2001,31.2205,5400.0
2006-04-17 12:00:00,45.99,45.99,45.92,45.94,6100.0,31.2273,31.2273,31.1797,31.1933,6100.0
2006-04-17 12:10:00,45.95,45.98,45.93,45.93,3900.0,31.2001,31.2205,31.1865,31.1865,3900.0
2006-04-17 12:20:00,45.9,45.93,45.87,45.93,4700.0,31.1661,31.1865,31.1458,31.1865,4700.0
2006-04-17 12:30:00,45.94,45.95,45.9,45.91,5300.0,31.1933,31.2001,31.1661,31.1729,5300.0
2006-04-17 12:40:00,45.9,45.92,45.7,45.71,6600.0,31.1661,31.1797,31.0303,31.0371,6600.0
2006-04-17 12:50:00,45.72,45.8,45.71,45.77,4200.0,31.0439,31.0982,31.0371,31.0779,4200.0
2006-04-17 13:00:00,45.81,45.82,45.68,45.68,10600.0,31.105,31.1118,31.0168,31.0168,10600.0
2006-04-17 13:10:00,45.68,45.7,45.66,45.66,6500.0,31.0168,31.0303,31.0032,31.0032,6500.0
2006-04-17 13:20:00,45.64,45.7,45.63,45.68,4700.0,30.9896,31.0303,30.9828,31.0168,4700.0
2006-04-17 13:30:00,45.67,45.7,45.6,45.62,7700.0,31.01,31.0303,30.9624,30.976,7700.0
2006-04-17 13:40:00,45.59,45.66,45.58,45.61,5300.0,30.9557,31.0032,30.9489,30.9692,5300.0
2006-04-17 13:50:00,45.63,45.63,45.43,45.48,10400.0,30.9828,30.9828,30.847,30.881,10400.0
2006-04-17 14:00:00,45.48,45.48,45.3,45.3,8800.0,30.881,30.881,30.7587,30.7587,8800.0
2006-04-17 14:10:00,45.31,45.42,45.31,45.31,11500.0,30.7655,30.8402,30.7655,30.7655,11500.0
2006-04-17 14:20:00,45.31,45.31,45.25,45.3,6500.0,30.7655,30.7655,30.7248,30.7587,6500.0
2006-04-17 14:30:00,45.32,45.42,45.32,45.36,8800.0,30.7723,30.8402,30.7723,30.7995,8800.0
2006-04-17 14:40:00,45.36,45.37,45.26,45.31,13200.0,30.7995,30.8063,30.7316,30.7655,13200.0
2006-04-17 14:50:00,45.31,45.35,45.22,45.23,10000.0,30.7655,30.7927,30.7044,30.7112,10000.0
2006-04-17 15:00:00,45.23,45.32,45.22,45.28,18300.0,30.7112,30.7723,30.7044,30.7452,18300.0
2006-04-17 15:10:00,45.29,45.36,45.13,45.2,21400.0,30.752,30.7995,30.6433,30.6908,21400.0
2006-04-17 15:20:00,45.19,45.22,45.14,45.16,33100.0,30.6841,30.7044,30.6501,30.6637,33100.0
2006-04-17 15:30:00,45.14,45.35,45.14,45.28,34200.0,30.6501,30.7927,30.6501,30.7452,34200.0
2006-04-17 15:40:00,45.27,45.3,45.22,45.22,27300.0,30.7384,30.7587,30.7044,30.7044,27300.0
2006-04-17 15:50:00,45.23,45.41,45.23,45.27,31000.0,30.7112,30.8334,30.7112,30.7384,31000.0
2006-04-18 09:30:00,45.36,45.55,45.36,45.55,20100.0,30.7995,30.9285,30.7995,30.9285,20100.0
2006-04-18 09:40:00,45.55,45.71,45.49,45.68,11500.0,30.9285,31.0371,30.8878,31.0168,11500.0
2006-04-18 09:50:00,45.67,45.74,45.55,45.6,7300.0,31.01,31.0575,30.9285,30.9624,7300.0
2006-04-18 10:00:00,45.58,45.6,45.42,45.42,6800.0,30.9489,30.9624,30.8402,30.8402,6800.0
2006-04-18 10:10:00,45.42,45.43,45.24,45.35,11300.0,30.8402,30.847,30.718,30.7927,11300.0
2006-04-18 10:20:00,45.36,45.36,45.24,45.27,6400.0,30.7995,30.7995,30.718,30.7384,6400.0
2006-04-18 10:30:00,45.28,45.31,45.21,45.29,8500.0,30.7452,30.7655,30.6976,30.752,8500.0
2006-04-18 10:40:00,45.27,45.31,45.22,45.24,9600.0,30.7384,30.7655,30.7044,30.718,9600.0
2006-04-18 10:50:00,45.24,45.3,45.24,45.28,5500.0,30.718,30.7587,30.718,30.7452,5500.0
2006-04-18 11:00:00,45.26,45.43,45.26,45.43,15400.0,30.7316,30.847,30.7316,30.847,15400.0
2006-04-18 11:10:00,45.44,45.48,45.42,45.44,7200.0,30.8538,30.881,30.8402,30.8538,7200.0
2006-04-18 11:20:00,45.44,45.52,45.42,45.52,8900.0,30.8538,30.9081,30.8402,30.9081,8900.0
2006-04-18 11:30:00,45.54,45.64,45.53,45.64,11400.0,30.9217,30.9896,30.9149,30.9896,11400.0
2006-04-18 11:40:00,45.64,45.73,45.62,45.66,40200.0,30.9896,31.0507,30.976,31.0032,40200.0
2006-04-18 11:50:00,45.7,45.8,45.7,45.79,13900.0,31.0303,31.0982,31.0303,31.0915,13900.0
2006-04-18 12:00:00,45.8,45.99,45.8,45.94,29100.0,31.0982,31.2273,31.0982,31.1933,29100.0
2006-04-18 12:10:00,45.94,46.0,45.91,45.97,20100.0,31.1933,31.234,31.1729,31.2137,20100.0
2006-04-18 12:20:00,45.97,45.99,45.92,45.96,19600.0,31.2137,31.2273,31.1797,31.2069,19600.0
2006-04-18 12:30:00,45.98,45.99,45.9,45.91,30300.0,31.2205,31.2273,31.1661,31.1729,30300.0
2006-04-18 12:40:00,45.92,45.93,45.9,45.9,30000.0,31.1797,31.1865,31.1661,31.1661,30000.0
2006-04-18 12:50:00,45.91,45.95,45.86,45.91,19400.0,31.1729,31.2001,31.139,31.1729,19400.0
2006-04-18 13:00:00,45.91,45.98,45.9,45.98,17600.0,31.1729,31.2205,31.1661,31.2205,17600.0
2006-04-18 13:10:00,45.94,45.96,45.92,45.96,6300.0,31.1933,31.2069,31.1797,31.2069,6300.0
2006-04-18 13:20:00,45.96,45.99,45.89,45.92,21800.0,31.2069,31.2273,31.1594,31.1797,21800.0
2006-04-18 13:30:00,45.9,45.92,45.87,45.92,11900.0,31.1661,31.1797,31.1458,31.1797,11900.0
2006-04-18 13:40:00,45.9,45.91,45.84,45.84,14500.0,31.1661,31.1729,31.1254,31.1254,14500.0
2006-04-18 13:50:00,45.85,45.87,45.79,45.82,6300.0,31.1322,31.1458,31.0915,31.1118,6300.0
2006-04-18 14:00:00,45.83,46.16,45.83,46.01,31000.0,31.1186,31.3427,31.1186,31.2408,31000.0
2006-04-18 14:10:00,46.01,46.02,45.9,46.02,35200.0,31.2408,31.2476,31.1661,31.2476,35200.0
2006-04-18 14:20:00,46.02,46.03,45.91,45.99,28300.0,31.2476,31.2544,31.1729,31.2273,28300.0
2006-04-18 14:30:00,45.99,46.0,45.9,45.91,33300.0,31.2273,31.234,31.1661,31.1729,33300.0
2006-04-18 14:40:00,45.92,45.96,45.9,45.95,21200.0,31.1797,31.2069,31.1661,31.2001,21200.0
2006-04-18 14:50:00,45.95,46.06,45.94,45.99,13200.0,31.2001,31.2748,31.1933,31.2273,13200.0
2006-04-18 15:00:00,45.98,46.1,45.98,46.1,33300.0,31.2205,31.3019,31.2205,31.3019,33300.0
2006-04-18 15:10:00,46.1,46.25,46.02,46.22,59200.0,31.3019,31.4038,31.2476,31.3834,59200.0
2006-04-18 15:20:00,46.23,46.48,46.21,46.45,48200.0,31.3902,31.56,31.3766,31.5396,48200.0
2006-04-18 15:30:00,46.45,46.65,46.44,46.59,33600.0,31.5396,31.6754,31.5328,31.6347,33600.0
2006-04-18 15:40:00,46.62,46.8,46.55,46.8,86500.0,31.655,31.7772,31.6075,31.7772,86500.0
2006-04-18 15:50:00,46.76,46.89,46.72,46.72,63900.0,31.7501,31.8384,31.7229,31.7229,63900.0
2006-04-19 09:30:00,46.98,47.11,46.92,47.07,47200.0,31.8995,31.9877,31.8587,31.9606,47200.0
2006-04-19 09:40:00,47.11,47.44,47.11,47.4,27700.0,31.9877,32.2118,31.9877,32.1846,27700.0
2006-04-19 09:50:00,47.37,47.49,47.37,47.47,32100.0,32.1643,32.2458,32.1643,32.2322,32100.0
2006-04-19 10:00:00,47.47,47.6,47.45,47.47,19900.0,32.2322,32.3204,32.2186,32.2322,19900.0
2006-04-19 10:10:00,47.46,47.47,47.4,47.41,29900.0,32.2254,32.2322,32.1846,32.1914,29900.0
2006-04-19 10:20:00,47.4,47.47,47.38,47.46,14600.0,32.1846,32.2322,32.1711,32.2254,14600.0
2006-04-19 10:30:00,47.45,47.45,47.38,47.38,83400.0,32.2186,32.2186,32.1711,32.1711,83400.0
2006-04-19 10:40:00,47.38,47.6,47.38,47.52,16000.0,32.1711,32.3204,32.1711,32.2661,16000.0
2006-04-19 10:50:00,47.5,47.63,47.48,47.58,14500.0,32.2525,32.3408,32.239,32.3069,14500.0
2006-04-19 11:00:00,47.58,47.79,47.5,47.78,18400.0,32.3069,32.4495,32.2525,32.4427,18400.0
2006-04-19 11:10:00,47.78,47.78,47.61,47.65,222100.0,32.4427,32.4427,32.3272,32.3544,222100.0
2006-04-19 11:20:00,47.63,47.85,47.63,47.85,56300.0,32.3408,32.4902,32.3408,32.4902,56300.0
2006-04-19 11:30:00,47.87,48.0,47.87,47.96,16300.0,32.5038,32.592,32.5038,32.5649,16300.0
2006-04-19 11:40:00,47.96,47.97,47.88,47.89,12800.0,32.5649,32.5717,32.5106,32.5174,12800.0
2006-04-19 11:50:00,47.9,47.96,47.89,47.92,12700.0,32.5241,32.5649,32.5174,32.5377,12700.0
2006-04-19 12:00:00,47.91,48.08,47.9,48.08,10400.0,32.5309,32.6464,32.5241,32.6464,10400.0
2006-04-19 12:10:00,48.08,48.19,48.06,48.08,15300.0,32.6464,32.7211,32.6328,32.6464,15300.0
2006-04-19 12:20:00,48.08,48.18,48.06,48.06,9900.0,32.6464,32.7143,32.6328,32.6328,9900.0
2006-04-19 12:30:00,48.06,48.07,48.03,48.06,8800.0,32.6328,32.6396,32.6124,32.6328,8800.0
2006-04-19 12:40:00,48.06,48.08,47.98,47.98,9500.0,32.6328,32.6464,32.5785,32.5785,9500.0
2006-04-19 12:50:00,47.97,48.02,47.96,48.02,10600.0,32.5717,32.6056,32.5649,32.6056,10600.0
2006-04-19 13:00:00,48.01,48.14,47.98,47.99,21800.0,32.5988,32.6871,32.5785,32.5853,21800.0
2006-04-19 13:10:00,47.98,48.12,47.98,48.03,9600.0,32.5785,32.6735,32.5785,32.6124,9600.0
2006-04-19 13:20:00,48.02,48.02,47.92,47.93,18900.0,32.6056,32.6056,32.5377,32.5445,18900.0
2006-04-19 13:30:00,47.93,48.07,47.92,47.96,63000.0,32.5445,32.6396,32.5377,32.5649,63000.0
2006-04-19 13:40:00,47.96,48.08,47.96,47.99,9300.0,32.5649,32.6464,32.5649,32.5853,9300.0
2006-04-19 13:50:00,47.98,48.08,47.97,48.05,21500.0,32.5785,32.6464,32.5717,32.626,21500.0
2006-04-19 14:00:00,48.05,48.07,48.0,48.01,27500.0,32.626,32.6396,32.592,32.5988,27500.0
2006-04-19 14:10:00,48.01,48.01,47.95,47.97,22500.0,32.5988,32.5988,32.5581,32.5717,22500.0
2006-04-19 14:20:00,47.97,48.08,47.97,48.08,16400.0,32.5717,32.6464,32.5717,32.6464,16400.0
2006-04-19 14:30:00,48.07,48.15,48.06,48.14,22100.0,32.6396,32.6939,32.6328,32.6871,22100.0
2006-04-19 14:40:00,48.15,48.27,48.08,48.08,22400.0,32.6939,32.7754,32.6464,32.6464,22400.0
2006-04-19 14:50:00,48.09,48.32,48.09,48.28,22700.0,32.6532,32.8093,32.6532,32.7822,22700.0
2006-04-19 15:00:00,48.27,48.43,48.22,48.23,33400.0,32.7754,32.884,32.7414,32.7482,33400.0
2006-04-19 15:10:00,48.22,48.23,48.0,48.02,23500.0,32.7414,32.7482,32.592,32.6056,23500.0
2006-04-19 15:20:00,48.0,48.01,47.91,47.92,60100.0,32.592,32.5988,32.5309,32.5377,60100.0
2006-04-19 15:30:00,47.91,47.99,47.9,47.93,107000.0,32.5309,32.5853,32.5241,32.5445,107000.0
2006-04-19 15:40:00,47.92,47.92,47.7,47.78,101000.0,32.5377,32.5377,32.3883,32.4427,101000.0
2006-04-19 15:50:00,47.78,47.8,47.67,47.68,57200.0,32.4427,32.4562,32.368,32.3748,57200.0
2006-04-20 09:30:00,47.57,47.6,47.55,47.55,15700.0,32.3001,32.3204,32.2865,32.2865,15700.0
2006-04-20 09:40:00,47.55,47.7,47.55,47.67,8700.0,32.2865,32.3883,32.2865,32.368,8700.0
2006-04-20 09:50:00,47.65,47.73,47.48,47.49,13800.0,32.3544,32.4087,32.239,32.2458,13800.0
2006-04-20 10:00:00,47.55,47.62,47.48,47.48,25500.0,32.2865,32.334,32.239,32.239,25500.0
2006-04-20 10:10:00,47.48,47.5,47.41,47.41,24900.0,32.239,32.2525,32.1914,32.1914,24900.0
2006-04-20 10:20:00,47.42,47.5,47.42,47.47,32900.0,32.1982,32.2525,32.1982,32.2322,32900.0
2006-04-20 10:30:00,47.5,47.5,47.42,47.49,9800.0,32.2525,32.2525,32.1982,32.2458,9800.0
2006-04-20 10:40:00,47.49,47.5,47.45,47.5,13500.0,32.2458,32.2525,32.2186,32.2525,13500.0
2006-04-20 10:50:00,47.5,47.5,47.27,47.37,17200.0,32.2525,32.2525,32.0964,32.1643,17200.0
2006-04-20 11:00:00,47.33,47.4,47.31,47.35,9600.0,32.1371,32.1846,32.1235,32.1507,9600.0
2006-04-20 11:10:00,47.34,47.34,47.25,47.27,19500.0,32.1439,32.1439,32.0828,32.0964,19500.0
2006-04-20 11:20:00,47.28,47.31,47.25,47.3,9000.0,32.1032,32.1235,32.0828,32.1167,9000.0
2006-04-20 11:30:00,47.3,47.36,47.3,47.31,12200.0,32.1167,32.1575,32.1167,32.1235,12200.0
2006-04-20 11:40:00,47.32,47.32,47.21,47.29,58000.0,32.1303,32.1303,32.0556,32.11,58000.0
2006-04-20 11:50:00,47.3,47.35,47.3,47.35,32600.0,32.1167,32.1507,32.1167,32.1507,32600.0
2006-04-20 12:00:00,47.35,47.36,47.28,47.35,32400.0,32.1507,32.1575,32.1032,32.1507,32400.0
2006-04-20 12:10:00,47.36,47.43,47.34,47.42,21600.0,32.1575,32.205,32.1439,32.1982,21600.0
2006-04-20 12:20:00,47.42,47.42,47.26,47.27,22800.0,32.1982,32.1982,32.0896,32.0964,22800.0
2006-04-20 12:30:00,47.29,47.31,47.26,47.31,5500.0,32.11,32.1235,32.0896,32.1235,5500.0
2006-04-20 12:40:00,47.31,47.35,47.31,47.35,7100.0,32.1235,32.1507,32.1235,32.1507,7100.0
2006-04-20 12:50:00,47.34,47.35,47.25,47.29,12900.0,32.1439,32.1507,32.0828,32.11,12900.0
2006-04-20 13:00:00,47.3,47.32,47.27,47.27,11100.0,32.1167,32.1303,32.0964,32.0964,11100.0
2006-04-20 13:10:00,47.3,47.32,47.25,47.32,18400.0,32.1167,32.1303,32.0828,32.1303,18400.0
2006-04-20 13:20:00,47.33,47.33,47.25,47.3,54600.0,32.1371,32.1371,32.0828,32.1167,54600.0
2006-04-20 13:30:00,47.29,47.3,47.25,47.25,13700.0,32.11,32.1167,32.0828,32.0828,13700.0
2006-04-20 13:40:00,47.24,47.29,47.21,47.21,15500.0,32.076,32.11,32.0556,32.0556,15500.0
2006-04-20 13:50:00,47.25,47.28,47.23,47.25,9800.0,32.0828,32.1032,32.0692,32.0828,9800.0
2006-04-20 14:00:00,47.25,47.3,47.25,47.3,61900.0,32.0828,32.1167,32.0828,32.1167,61900.0
2006-04-20 14:10:00,47.3,47.3,47.25,47.26,27300.0,32.1167,32.1167,32.0828,32.0896,27300.0
2006-04-20 14:20:00,47.25,47.33,47.25,47.33,14400.0,32.0828,32.1371,32.0828,32.1371,14400.0
2006-04-20 14:30:00,47.34,47.34,47.28,47.29,19700.0,32.1439,32.1439,32.1032,32.11,19700.0
2006-04-20 14:40:00,47.3,47.3,47.18,47.27,14000.0,32.1167,32.1167,32.0353,32.0964,14000.0
2006-04-20 14:50:00,47.26,47.33,47.25,47.3,34100.0,32.0896,32.1371,32.0828,32.1167,34100.0
2006-04-20 15:00:00,47.3,47.34,47.25,47.31,25700.0,32.1167,32.1439,32.0828,32.1235,25700.0
2006-04-20 15:10:00,47.32,47.35,47.3,47.35,35700.0,32.1303,32.1507,32.1167,32.1507,35700.0
2006-04-20 15:20:00,47.35,47.36,47.2,47.23,45200.0,32.1507,32.1575,32.0488,32.0692,45200.0
2006-04-20 15:30:00,47.24,47.35,47.24,47.31,23500.0,32.076,32.1507,32.076,32.1235,23500.0
2006-04-20 15:40:00,47.32,47.36,47.27,47.35,32600.0,32.1303,32.1575,32.0964,32.1507,32600.0
2006-04-20 15:50:00,47.36,47.36,47.23,47.35,54700.0,32.1575,32.1575,32.0692,32.1507,54700.0
2006-04-21 09:30:00,47.32,47.38,47.27,47.37,89900.0,32.1303,32.1711,32.0964,32.1643,89900.0
2006-04-21 09:40:00,47.34,47.35,47.27,47.29,73500.0,32.1439,32.1507,32.0964,32.11,73500.0
2006-04-21 09:50:00,47.3,47.5,47.28,47.49,58800.0,32.1167,32.2525,32.1032,32.2458,58800.0
2006-04-21 10:00:00,47.48,47.48,47.41,47.46,11500.0,32.239,32.239,32.1914,32.2254,11500.0
2006-04-21 10:10:00,47.46,47.55,47.45,47.49,15500.0,32.2254,32.2865,32.2186,32.2458,15500.0
2006-04-21 10:20:00,47.48,47.54,47.48,47.52,16200.0,32.239,32.2797,32.239,32.2661,16200.0
2006-04-21 10:30:00,47.51,47.54,47.49,47.49,21700.0,32.2593,32.2797,32.2458,32.2458,21700.0
2006-04-21 10:40:00,47.49,47.5,47.44,47.45,18800.0,32.2458,32.2525,32.2118,32.2186,18800.0
2006-04-21 10:50:00,47.44,47.51,47.44,47.46,17500.0,32.2118,32.2593,32.2118,32.2254,17500.0
2006-04-21 11:00:00,47.46,47.52,47.45,47.47,22000.0,32.2254,32.2661,32.2186,32.2322,22000.0
2006-04-21 11:10:00,47.47,47.47,47.39,47.4,9600.0,32.2322,32.2322,32.1779,32.1846,9600.0
2006-04-21 11:20:00,47.4,47.46,47.38,47.43,12900.0,32.1846,32.2254,32.1711,32.205,12900.0
2006-04-21 11:30:00,47.42,47.43,47.38,47.43,13000.0,32.1982,32.205,32.1711,32.205,13000.0
2006-04-21 11:40:00,47.41,47.52,47.4,47.44,17600.0,32.1914,32.2661,32.1846,32.2118,17600.0
2006-04-21 11:50:00,47.44,47.44,47.35,47.35,9300.0,32.2118,32.2118,32.1507,32.1507,9300.0
2006-04-21 12:00:00,47.35,47.35,47.3,47.31,9000.0,32.1507,32.1507,32.1167,32.1235,9000.0
2006-04-21 12:10:00,47.31,47.4,47.31,47.39,11200.0,32.1235,32.1846,32.1235,32.1779,11200.0
2006-04-21 12:20:00,47.4,47.48,47.4,47.46,9400.0,32.1846,32.239,32.1846,32.2254,9400.0
2006-04-21 12:30:00,47.45,47.45,47.38,47.38,7800.0,32.2186,32.2186,32.1711,32.1711,7800.0
2006-04-21 12:40:00,47.42,47.45,47.39,47.44,7000.0,32.1982,32.2186,32.1779,32.2118,7000.0
2006-04-21 12:50:00,47.45,47.45,47.37,47.4,9400.0,32.2186,32.2186,32.1643,32.1846,9400.0
2006-04-21 13:00:00,47.4,47.42,47.37,47.37,10000.0,32.1846,32.1982,32.1643,32.1643,10000.0
2006-04-21 13:10:00,47.38,47.39,47.36,47.38,9700.0,32.1711,32.1779,32.1575,32.1711,9700.0
2006-04-21 13:20:00,47.39,47.43,47.38,47.41,12000.0,32.1779,32.205,32.1711,32.1914,12000.0
2006-04-21 13:30:00,47.42,47.42,47.39,47.41,4500.0,32.1982,32.1982,32.1779,32.1914,4500.0
2006-04-21 13:40:00,47.39,47.42,47.39,47.39,5000.0,32.1779,32.1982,32.1779,32.1779,5000.0
2006-04-21 13:50:00,47.4,47.4,47.37,47.38,5800.0,32.1846,32.1846,32.1643,32.1711,5800.0
2006-04-21 14:00:00,47.38,47.38,47.31,47.31,14800.0,32.1711,32.1711,32.1235,32.1235,14800.0
2006-04-21 14:10:00,47.31,47.37,47.31,47.35,12600.0,32.1235,32.1643,32.1235,32.1507,12600.0
2006-04-21 14:20:00,47.37,47.38,47.33,47.33,11600.0,32.1643,32.1711,32.1371,32.1371,11600.0
2006-04-21 14:30:00,47.33,47.35,47.22,47.26,20300.0,32.1371,32.1507,32.0624,32.0896,20300.0
2006-04-21 14:40:00,47.28,47.3,47.1,47.11,11900.0,32.1032,32.1167,31.9809,31.9877,11900.0
2006-04-21 14:50:00,47.12,47.16,47.1,47.1,10700.0,31.9945,32.0217,31.9809,31.9809,10700.0
2006-04-21 15:00:00,47.1,47.11,47.01,47.02,10400.0,31.9809,31.9877,31.9198,31.9266,10400.0
2006-04-21 15:10:00,47.01,47.01,46.88,46.9,15100.0,31.9198,31.9198,31.8316,31.8451,15100.0
2006-04-21 15:20:00,46.89,46.91,46.87,46.89,9200.0,31.8384,31.8519,31.8248,31.8384,9200.0
2006-04-21 15:30:00,46.89,46.96,46.89,46.95,11900.0,31.8384,31.8859,31.8384,31.8791,11900.0
2006-04-21 15:40:00,46.95,47.07,46.95,47.01,26200.0,31.8791,31.9606,31.8791,31.9198,26200.0
2006-04-21 15:50:00,47.0,47.2,47.0,47.16,24100.0,31.913,32.0488,31.913,32.0217,24100.0
2006-04-24 09:30:00,46.85,47.43,46.83,47.43,22000.0,31.8112,32.205,31.7976,32.205,22000.0
2006-04-24 09:40:00,47.45,47.45,47.2,47.2,13700.0,32.2186,32.2186,32.0488,32.0488,13700.0
2006-04-24 09:50:00,47.2,47.21,47.09,47.09,9800.0,32.0488,32.0556,31.9742,31.9742,9800.0
2006-04-24 10:00:00,47.09,47.17,46.99,47.17,21200.0,31.9742,32.0285,31.9063,32.0285,21200.0
2006-04-24 10:10:00,47.18,47.3,47.18,47.3,18600.0,32.0353,32.1167,32.0353,32.1167,18600.0
2006-04-24 10:20:00,47.32,47.4,47.25,47.25,16100.0,32.1303,32.1846,32.0828,32.0828,16100.0
2006-04-24 10:30:00,47.26,47.32,47.21,47.32,21700.0,32.0896,32.1303,32.0556,32.1303,21700.0
2006-04-24 10:40:00,47.33,47.39,47.24,47.26,21700.0,32.1371,32.1779,32.076,32.0896,21700.0
2006-04-24 10:50:00,47.26,47.32,47.24,47.3,10600.0,32.0896,32.1303,32.076,32.1167,10600.0
2006-04-24 11:00:00,47.3,47.33,47.19,47.2,13000.0,32.1167,32.1371,32.0421,32.0488,13000.0
2006-04-24 11:10:00,47.21,47.27,47.14,47.14,11700.0,32.0556,32.0964,32.0081,32.0081,11700.0
2006-04-24 11:20:00,47.14,47.14,47.03,47.13,15500.0,32.0081,32.0081,31.9334,32.0013,15500.0
2006-04-24 11:30:00,47.13,47.18,47.1,47.15,9900.0,32.0013,32.0353,31.9809,32.0149,9900.0
2006-04-24 11:40:00,47.15,47.2,47.13,47.2,13400.0,32.0149,32.0488,32.0013,32.0488,13400.0
2006-04-24 11:50:00,47.2,47.25,47.17,47.24,18000.0,32.0488,32.0828,32.0285,32.076,18000.0
2006-04-24 12:00:00,47.23,47.23,47.13,47.14,19900.0,32.0692,32.0692,32.0013,32.0081,19900.0
2006-04-24 12:10:00,47.14,47.22,47.14,47.2,8200.0,32.0081,32.0624,32.0081,32.0488,8200.0
2006-04-24 12:20:00,47.21,47.21,47.14,47.16,7500.0,32.0556,32.0556,32.0081,32.0217,7500.0
2006-04-24 12:30:00,47.16,47.16,46.94,46.96,9400.0,32.0217,32.0217,31.8723,31.8859,9400.0
2006-04-24 12:40:00,46.98,46.98,46.91,46.91,5300.0,31.8995,31.8995,31.8519,31.8519,5300.0
2006-04-24 12:50:00,46.91,47.13,46.91,47.1,9200.0,31.8519,32.0013,31.8519,31.9809,9200.0
2006-04-24 13:00:00,47.09,47.09,46.98,46.98,8800.0,31.9742,31.9742,31.8995,31.8995,8800.0
2006-04-24 13:10:00,46.97,46.97,46.9,46.93,7000.0,31.8927,31.8927,31.8451,31.8655,7000.0
2006-04-24 13:20:00,46.96,47.13,46.96,47.07,14400.0,31.8859,32.0013,31.8859,31.9606,14400.0
2006-04-24 13:30:00,47.07,47.11,46.95,47.01,20700.0,31.9606,31.9877,31.8791,31.9198,20700.0
2006-04-24 13:40:00,47.0,47.02,46.95,46.99,13200.0,31.913,31.9266,31.8791,31.9063,13200.0
2006-04-24 13:50:00,46.99,47.03,46.97,46.99,16600.0,31.9063,31.9334,31.8927,31.9063,16600.0
2006-04-24 14:00:00,47.0,47.02,46.98,47.0,21100.0,31.913,31.9266,31.8995,31.913,21100.0
2006-04-24 14:10:00,46.99,47.0,46.95,46.99,12600.0,31.9063,31.913,31.8791,31.9063,12600.0
2006-04-24 14:20:00,47.0,47.06,46.98,46.99,12200.0,31.913,31.9538,31.8995,31.9063,12200.0
2006-04-24 14:30:00,46.99,47.09,46.98,47.09,17000.0,31.9063,31.9742,31.8995,31.9742,17000.0
2006-04-24 14:40:00,47.08,47.08,46.89,46.94,13500.0,31.9674,31.9674,31.8384,31.8723,13500.0
2006-04-24 14:50:00,46.92,46.93,46.87,46.87,8000.0,31.8587,31.8655,31.8248,31.8248,8000.0
2006-04-24 15:00:00,46.89,46.91,46.87,46.87,11900.0,31.8384,31.8519,31.8248,31.8248,11900.0
2006-04-24 15:10:00,46.86,47.01,46.86,46.99,15300.0,31.818,31.9198,31.818,31.9063,15300.0
2006-04-24 15:20:00,46.97,47.01,46.89,46.97,13400.0,31.8927,31.9198,31.8384,31.8927,13400.0
2006-04-24 15:30:00,46.98,47.05,46.96,47.02,13400.0,31.8995,31.947,31.8859,31.9266,13400.0
2006-04-24 15:40:00,47.0,47.02,46.85,46.88,31400.0,31.913,31.9266,31.8112,31.8316,31400.0
2006-04-24 15:50:00,46.85,46.98,46.83,46.98,44700.0,31.8112,31.8995,31.7976,31.8995,44700.0
2006-04-25 09:30:00,46.94,47.0,46.75,46.92,14100.0,31.8723,31.913,31.7433,31.8587,14100.0
2006-04-25 09:40:00,46.96,47.08,46.89,47.08,5000.0,31.8859,31.9674,31.8384,31.9674,5000.0
2006-04-25 09:50:00,47.12,47.47,47.12,47.28,7700.0,31.9945,32.2322,31.9945,32.1032,7700.0
2006-04-25 10:00:00,47.28,47.31,46.94,47.03,14700.0,32.1032,32.1235,31.8723,31.9334,14700.0
2006-04-25 10:10:00,47.08,47.4,47.03,47.38,19500.0,31.9674,32.1846,31.9334,32.1711,19500.0
2006-04-25 10:20:00,47.39,47.39,46.92,46.97,10700.0,32.1779,32.1779,31.8587,31.8927,10700.0
2006-04-25 10:30:00,46.95,47.32,46.95,47.32,7600.0,31.8791,32.1303,31.8791,32.1303,7600.0
2006-04-25 10:40:00,47.33,47.59,47.33,47.59,14400.0,32.1371,32.3137,32.1371,32.3137,14400.0
2006-04-25 10:50:00,47.63,47.75,47.5,47.5,14200.0,32.3408,32.4223,32.2525,32.2525,14200.0
2006-04-25 11:00:00,47.49,47.58,47.41,47.49,16900.0,32.2458,32.3069,32.1914,32.2458,16900.0
2006-04-25 11:10:00,47.5,47.5,47.3,47.43,9200.0,32.2525,32.2525,32.1167,32.205,9200.0
2006-04-25 11:20:00,47.46,47.5,47.26,47.38,28700.0,32.2254,32.2525,32.0896,32.1711,28700.0
2006-04-25 11:30:00,47.38,47.42,47.32,47.4,17600.0,32.1711,32.1982,32.1303,32.1846,17600.0
2006-04-25 11:40:00,47.4,47.46,47.36,47.43,16100.0,32.1846,32.2254,32.1575,32.205,16100.0
2006-04-25 11:50:00,47.43,47.49,47.28,47.35,23200.0,32.205,32.2458,32.1032,32.1507,23200.0
2006-04-25 12:00:00,47.35,47.46,47.33,47.46,18300.0,32.1507,32.2254,32.1371,32.2254,18300.0
2006-04-25 12:10:00,47.46,47.55,47.42,47.49,14700.0,32.2254,32.2865,32.1982,32.2458,14700.0
2006-04-25 12:20:00,47.46,47.57,47.46,47.57,6000.0,32.2254,32.3001,32.2254,32.3001,6000.0
2006-04-25 12:30:00,47.57,47.57,47.41,47.49,11800.0,32.3001,32.3001,32.1914,32.2458,11800.0
2006-04-25 12:40:00,47.49,47.61,47.48,47.52,15500.0,32.2458,32.3272,32.239,32.2661,15500.0
2006-04-25 12:50:00,47.53,47.53,47.45,47.51,14100.0,32.2729,32.2729,32.2186,32.2593,14100.0
2006-04-25 13:00:00,47.51,47.53,47.41,47.41,22200.0,32.2593,32.2729,32.1914,32.1914,22200.0
2006-04-25 13:10:00,47.41,47.44,47.37,47.39,23500.0,32.1914,32.2118,32.1643,32.1779,23500.0
2006-04-25 13:20:00,47.37,47.37,47.25,47.32,12600.0,32.1643,32.1643,32.0828,32.1303,12600.0
2006-04-25 13:30:00,47.32,47.43,47.32,47.42,14100.0,32.1303,32.205,32.1303,32.1982,14100.0
2006-04-25 13:40:00,47.43,47.43,47.24,47.28,9900.0,32.205,32.205,32.076,32.1032,9900.0
2006-04-25 13:50:00,47.29,47.36,47.29,47.36,3900.0,32.11,32.1575,32.11,32.1575,3900.0
2006-04-25 14:00:00,47.33,47.45,47.33,47.39,11100.0,32.1371,32.2186,32.1371,32.1779,11100.0
2006-04-25 14:10:00,47.39,47.55,47.39,47.41,21000.0,32.1779,32.2865,32.1779,32.1914,21000.0
2006-04-25 14:20:00,47.4,47.48,47.33,47.4,10300.0,32.1846,32.239,32.1371,32.1846,10300.0
2006-04-25 14:30:00,47.39,47.46,47.36,47.37,6300.0,32.1779,32.2254,32.1575,32.1643,6300.0
2006-04-25 14:40:00,47.39,47.62,47.39,47.62,13800.0,32.1779,32.334,32.1779,32.334,13800.0
2006-04-25 14:50:00,47.62,47.64,47.49,47.53,16500.0,32.334,32.3476,32.2458,32.2729,16500.0
2006-04-25 15:00:00,47.51,47.53,47.45,47.51,18000.0,32.2593,32.2729,32.2186,32.2593,18000.0
2006-04-25 15:10:00,47.51,47.54,47.44,47.44,62700.0,32.2593,32.2797,32.2118,32.2118,62700.0
2006-04-25 15:20:00,47.42,47.43,47.32,47.36,13500.0,32.1982,32.205,32.1303,32.1575,13500.0
2006-04-25 15:30:00,47.36,47.53,47.32,47.33,18300.0,32.1575,32.2729,32.1303,32.1371,18300.0
2006-04-25 15:40:00,47.32,47.33,47.09,47.23,24600.0,32.1303,32.1371,31.9742,32.0692,24600.0
2006-04-25 15:50:00,47.25,47.31,47.05,47.27,39000.0,32.0828,32.1235,31.947,32.0964,39000.0
2006-04-26 09:30:00,47.75,47.89,47.62,47.63,39100.0,32.4223,32.5174,32.334,32.3408,39100.0
2006-04-26 09:40:00,47.7,47.7,47.34,47.42,28400.0,32.3883,32.3883,32.1439,32.1982,28400.0
2006-04-26 09:50:00,47.44,47.62,47.41,47.57,45800.0,32.2118,32.334,32.1914,32.3001,45800.0
2006-04-26 10:00:00,47.56,48.2,47.51,48.2,46600.0,32.2933,32.7279,32.2593,32.7279,46600.0
2006-04-26 10:10:00,48.19,48.35,48.16,48.26,29500.0,32.7211,32.8297,32.7007,32.7686,29500.0
2006-04-26 10:20:00,48.26,48.35,48.24,48.31,57000.0,32.7686,32.8297,32.755,32.8025,57000.0
2006-04-26 10:30:00,48.32,48.62,48.3,48.59,62900.0,32.8093,33.013,32.7958,32.9927,62900.0
2006-04-26 10:40:00,48.61,48.8,48.45,48.8,53100.0,33.0062,33.1353,32.8976,33.1353,53100.0
2006-04-26 10:50:00,48.8,49.2,48.8,48.99,102600.0,33.1353,33.4069,33.1353,33.2643,102600.0
2006-04-26 11:00:00,48.97,49.07,48.83,48.86,34200.0,33.2507,33.3186,33.1556,33.176,34200.0
2006-04-26 11:10:00,48.87,48.93,48.83,48.88,22800.0,33.1828,33.2235,33.1556,33.1896,22800.0
2006-04-26 11:20:00,48.86,49.0,48.79,49.0,53200.0,33.176,33.2711,33.1285,33.2711,53200.0
2006-04-26 11:30:00,49.0,49.16,49.0,49.12,45800.0,33.2711,33.3797,33.2711,33.3525,45800.0
2006-04-26 11:40:00,49.12,49.12,49.0,49.04,14900.0,33.3525,33.3525,33.2711,33.2982,14900.0
2006-04-26 11:50:00,49.05,49.05,49.0,49.03,14400.0,33.305,33.305,33.2711,33.2914,14400.0
2006-04-26 12:00:00,49.05,49.05,49.0,49.0,35300.0,33.305,33.305,33.2711,33.2711,35300.0
2006-04-26 12:10:00,49.01,49.14,49.01,49.08,15200.0,33.2778,33.3661,33.2778,33.3254,15200.0
2006-04-26 12:20:00,49.1,49.12,49.0,49.07,14900.0,33.339,33.3525,33.2711,33.3186,14900.0
2006-04-26 12:30:00,49.07,49.07,49.0,49.06,14500.0,33.3186,33.3186,33.2711,33.3118,14500.0
2006-04-26 12:40:00,49.04,49.06,49.01,49.01,4800.0,33.2982,33.3118,33.2778,33.2778,4800.0
2006-04-26 12:50:00,49.02,49.09,49.01,49.03,9300.0,33.2846,33.3322,33.2778,33.2914,9300.0
2006-04-26 13:00:00,49.04,49.11,49.04,49.08,7000.0,33.2982,33.3457,33.2982,33.3254,7000.0
2006-04-26 13:10:00,49.05,49.09,49.0,49.01,12100.0,33.305,33.3322,33.2711,33.2778,12100.0
2006-04-26 13:20:00,49.02,49.11,49.01,49.08,8800.0,33.2846,33.3457,33.2778,33.3254,8800.0
2006-04-26 13:30:00,49.06,49.06,48.94,49.05,20700.0,33.3118,33.3118,33.2303,33.305,20700.0
2006-04-26 13:40:00,49.05,49.09,49.0,49.07,12600.0,33.305,33.3322,33.2711,33.3186,12600.0
2006-04-26 13:50:00,49.08,49.08,49.0,49.08,8400.0,33.3254,33.3254,33.2711,33.3254,8400.0
2006-04-26 14:00:00,49.07,49.07,48.93,48.99,17300.0,33.3186,33.3186,33.2235,33.2643,17300.0
2006-04-26 14:10:00,49.0,49.09,49.0,49.02,11200.0,33.2711,33.3322,33.2711,33.2846,11200.0
2006-04-26 14:20:00,49.01,49.03,48.9,48.96,22400.0,33.2778,33.2914,33.2032,33.2439,22400.0
2006-04-26 14:30:00,48.97,49.0,48.9,48.98,43400.0,33.2507,33.2711,33.2032,33.2575,43400.0
2006-04-26 14:40:00,48.98,48.98,48.85,48.86,18200.0,33.2575,33.2575,33.1692,33.176,18200.0
2006-04-26 14:50:00,48.85,48.88,48.69,48.69,33600.0,33.1692,33.1896,33.0606,33.0606,33600.0
2006-04-26 15:00:00,48.69,48.75,48.46,48.47,25300.0,33.0606,33.1013,32.9044,32.9112,25300.0
2006-04-26 15:10:00,48.44,48.48,48.36,48.44,27500.0,32.8908,32.918,32.8365,32.8908,27500.0
2006-04-26 15:20:00,48.43,48.52,48.35,48.52,23500.0,32.884,32.9451,32.8297,32.9451,23500.0
2006-04-26 15:30:00,48.53,48.77,48.52,48.66,25900.0,32.9519,33.1149,32.9451,33.0402,25900.0
2006-04-26 15:40:00,48.72,49.02,48.72,49.0,37500.0,33.0809,33.2846,33.0809,33.2711,37500.0
2006-04-26 15:50:00,48.99,49.01,48.65,48.75,40600.0,33.2643,33.2778,33.0334,33.1013,40600.0
2006-04-27 09:30:00,48.66,48.66,48.4,48.5,16400.0,33.0402,33.0402,32.8637,32.9316,16400.0
2006-04-27 09:40:00,48.5,48.5,48.35,48.35,8100.0,32.9316,32.9316,32.8297,32.8297,8100.0
2006-04-27 09:50:00,48.24,48.25,47.99,48.17,12800.0,32.755,32.7618,32.5853,32.7075,12800.0
2006-04-27 10:00:00,48.27,48.75,48.27,48.75,18900.0,32.7754,33.1013,32.7754,33.1013,18900.0
2006-04-27 10:10:00,48.78,49.11,48.78,48.98,14600.0,33.1217,33.3457,33.1217,33.2575,14600.0
2006-04-27 10:20:00,48.97,48.97,48.78,48.91,15000.0,33.2507,33.2507,33.1217,33.2099,15000.0
2006-04-27 10:30:00,48.98,48.99,48.84,48.88,14200.0,33.2575,33.2643,33.1624,33.1896,14200.0
2006-04-27 10:40:00,48.88,48.95,48.84,48.94,14300.0,33.1896,33.2371,33.1624,33.2303,14300.0
2006-04-27 10:50:00,48.95,49.0,48.91,48.93,15700.0,33.2371,33.2711,33.2099,33.2235,15700.0
2006-04-27 11:00:00,48.92,49.02,48.85,49.02,13600.0,33.2167,33.2846,33.1692,33.2846,13600.0
2006-04-27 11:10:00,49.03,49.08,48.95,49.02,20100.0,33.2914,33.3254,33.2371,33.2846,20100.0
2006-04-27 11:20:00,49.02,49.31,49.02,49.29,24900.0,33.2846,33.4815,33.2846,33.468,24900.0
2006-04-27 11:30:00,49.29,49.35,49.17,49.35,17200.0,33.468,33.5087,33.3865,33.5087,17200.0
2006-04-27 11:40:00,49.35,49.52,49.34,49.52,29800.0,33.5087,33.6241,33.5019,33.6241,29800.0
2006-04-27 11:50:00,49.57,49.72,49.55,49.65,22800.0,33.6581,33.7599,33.6445,33.7124,22800.0
2006-04-27 12:00:00,49.65,49.98,49.65,49.92,43500.0,33.7124,33.9365,33.7124,33.8957,43500.0
2006-04-27 12:10:00,49.95,50.0,49.86,49.97,32000.0,33.9161,33.9501,33.855,33.9297,32000.0
2006-04-27 12:20:00,49.98,49.98,49.93,49.93,11900.0,33.9365,33.9365,33.9025,33.9025,11900.0
2006-04-27 12:30:00,49.94,49.95,49.89,49.9,11900.0,33.9093,33.9161,33.8754,33.8822,11900.0
2006-04-27 12:40:00,49.87,49.87,49.78,49.79,12300.0,33.8618,33.8618,33.8007,33.8075,12300.0
2006-04-27 12:50:00,49.8,49.83,49.75,49.82,11000.0,33.8143,33.8346,33.7803,33.8278,11000.0
2006-04-27 13:00:00,49.83,49.85,49.64,49.7,14400.0,33.8346,33.8482,33.7056,33.7464,14400.0
2006-04-27 13:10:00,49.7,49.7,49.56,49.59,12700.0,33.7464,33.7464,33.6513,33.6717,12700.0
2006-04-27 13:20:00,49.58,49.71,49.58,49.71,14100.0,33.6649,33.7531,33.6649,33.7531,14100.0
2006-04-27 13:30:00,49.71,49.72,49.61,49.71,17600.0,33.7531,33.7599,33.6852,33.7531,17600.0
2006-04-27 13:40:00,49.71,49.76,49.6,49.6,11600.0,33.7531,33.7871,33.6785,33.6785,11600.0
2006-04-27 13:50:00,49.57,49.59,49.46,49.46,20500.0,33.6581,33.6717,33.5834,33.5834,20500.0
2006-04-27 14:00:00,49.5,49.54,49.47,49.5,21300.0,33.6106,33.6377,33.5902,33.6106,21300.0
2006-04-27 14:10:00,49.49,49.56,49.48,49.49,29300.0,33.6038,33.6513,33.597,33.6038,29300.0
2006-04-27 14:20:00,49.5,49.65,49.5,49.65,40400.0,33.6106,33.7124,33.6106,33.7124,40400.0
2006-04-27 14:30:00,49.66,49.73,49.64,49.73,15400.0,33.7192,33.7667,33.7056,33.7667,15400.0
2006-04-27 14:40:00,49.74,49.86,49.73,49.85,17800.0,33.7735,33.855,33.7667,33.8482,17800.0
2006-04-27 14:50:00,49.86,49.87,49.74,49.8,20400.0,33.855,33.8618,33.7735,33.8143,20400.0
2006-04-27 15:00:00,49.8,49.89,49.8,49.85,16100.0,33.8143,33.8754,33.8143,33.8482,16100.0
2006-04-27 15:10:00,49.86,49.93,49.82,49.92,27600.0,33.855,33.9025,33.8278,33.8957,27600.0
2006-04-27 15:20:00,49.92,49.95,49.76,49.84,16500.0,33.8957,33.9161,33.7871,33.8414,16500.0
2006-04-27 15:30:00,49.8,49.95,49.8,49.95,28100.0,33.8143,33.9161,33.8143,33.9161,28100.0
2006-04-27 15:40:00,49.95,50.07,49.93,50.04,70700.0,33.9161,33.9976,33.9025,33.9772,70700.0
2006-04-27 15:50:00,50.06,50.08,50.0,50.0,63700.0,33.9908,34.0044,33.9501,33.9501,63700.0
2006-04-28 09:30:00,49.95,49.95,49.76,49.8,13700.0,33.9161,33.9161,33.7871,33.8143,13700.0
2006-04-28 09:40:00,49.79,49.79,49.44,49.44,14900.0,33.8075,33.8075,33.5698,33.5698,14900.0
2006-04-28 09:50:00,49.38,49.52,49.36,49.36,21800.0,33.5291,33.6241,33.5155,33.5155,21800.0
2006-04-28 10:00:00,49.41,49.45,49.35,49.44,26200.0,33.5494,33.5766,33.5087,33.5698,26200.0
2006-04-28 10:10:00,49.44,49.89,49.41,49.86,24700.0,33.5698,33.8754,33.5494,33.855,24700.0
2006-04-28 10:20:00,49.87,49.9,49.7,49.7,14200.0,33.8618,33.8822,33.7464,33.7464,14200.0
2006-04-28 10:30:00,49.69,49.71,49.6,49.7,16200.0,33.7396,33.7531,33.6785,33.7464,16200.0
2006-04-28 10:40:00,49.7,49.7,49.4,49.41,17400.0,33.7464,33.7464,33.5427,33.5494,17400.0
2006-04-28 10:50:00,49.41,49.44,49.27,49.27,18600.0,33.5494,33.5698,33.4544,33.4544,18600.0
2006-04-28 11:00:00,49.25,49.27,49.12,49.17,11100.0,33.4408,33.4544,33.3525,33.3865,11100.0
2006-04-28 11:10:00,49.15,49.41,49.13,49.3,23300.0,33.3729,33.5494,33.3593,33.4748,23300.0
2006-04-28 11:20:00,49.3,49.48,49.25,49.44,36100.0,33.4748,33.597,33.4408,33.5698,36100.0
2006-04-28 11:30:00,49.42,49.52,49.25,49.25,16700.0,33.5562,33.6241,33.4408,33.4408,16700.0
2006-04-28 11:40:00,49.22,49.3,49.14,49.19,17300.0,33.4204,33.4748,33.3661,33.4001,17300.0
2006-04-28 11:50:00,49.18,49.25,49.14,49.2,29000.0,33.3933,33.4408,33.3661,33.4069,29000.0
2006-04-28 12:00:00,49.2,49.31,49.2,49.3,8200.0,33.4069,33.4815,33.4069,33.4748,8200.0
2006-04-28 12:10:00,49.3,49.43,49.3,49.39,9300.0,33.4748,33.563,33.4748,33.5359,9300.0
2006-04-28 12:20:00,49.4,49.4,49.31,49.32,11400.0,33.5427,33.5427,33.4815,33.4883,11400.0
2006-04-28 12:30:00,49.35,49.49,49.35,49.44,10300.0,33.5087,33.6038,33.5087,33.5698,10300.0
2006-04-28 12:40:00,49.42,49.59,49.33,49.59,36100.0,33.5562,33.6717,33.4951,33.6717,36100.0
2006-04-28 12:50:00,49.59,49.59,49.49,49.58,75200.0,33.6717,33.6717,33.6038,33.6649,75200.0
2006-04-28 13:00:00,49.56,49.59,49.5,49.51,17000.0,33.6513,33.6717,33.6106,33.6173,17000.0
2006-04-28 13:10:00,49.53,49.53,49.46,49.51,9600.0,33.6309,33.6309,33.5834,33.6173,9600.0
2006-04-28 13:20:00,49.51,49.51,49.41,49.44,17300.0,33.6173,33.6173,33.5494,33.5698,17300.0
2006-04-28 13:30:00,49.43,49.49,49.43,49.46,23000.0,33.563,33.6038,33.563,33.5834,23000.0
2006-04-28 13:40:00,49.45,49.5,49.35,49.36,24900.0,33.5766,33.6106,33.5087,33.5155,24900.0
2006-04-28 13:50:00,49.33,49.33,49.25,49.3,33500.0,33.4951,33.4951,33.4408,33.4748,33500.0
2006-04-28 14:00:00,49.3,49.31,49.19,49.2,10700.0,33.4748,33.4815,33.4001,33.4069,10700.0
2006-04-28 14:10:00,49.19,49.19,49.1,49.1,18800.0,33.4001,33.4001,33.339,33.339,18800.0
2006-04-28 14:20:00,49.08,49.09,49.0,49.01,24300.0,33.3254,33.3322,33.2711,33.2778,24300.0
2006-04-28 14:30:00,49.01,49.5,49.0,49.34,43100.0,33.2778,33.6106,33.2711,33.5019,43100.0
2006-04-28 14:40:00,49.35,49.35,49.17,49.2,16900.0,33.5087,33.5087,33.3865,33.4069,16900.0
2006-04-28 14:50:00,49.21,49.24,49.07,49.1,34600.0,33.4136,33.434,33.3186,33.339,34600.0
2006-04-28 15:00:00,49.09,49.2,49.05,49.13,23900.0,33.3322,33.4069,33.305,33.3593,23900.0
2006-04-28 15:10:00,49.1,49.11,49.02,49.07,22600.0,33.339,33.3457,33.2846,33.3186,22600.0
2006-04-28 15:20:00,49.08,49.28,49.08,49.28,38500.0,33.3254,33.4612,33.3254,33.4612,38500.0
2006-04-28 15:30:00,49.23,49.35,49.14,49.23,33600.0,33.4272,33.5087,33.3661,33.4272,33600.0
2006-04-28 15:40:00,49.23,49.25,49.12,49.12,33300.0,33.4272,33.4408,33.3525,33.3525,33300.0
2006-04-28 15:50:00,49.1,49.27,49.0,49.14,45500.0,33.339,33.4544,33.2711,33.3661,45500.0
2006-05-01 09:30:00,49.05,49.16,49.04,49.12,40300.0,33.305,33.3797,33.2982,33.3525,40300.0
2006-05-01 09:40:00,49.12,49.38,49.11,49.15,25100.0,33.3525,33.5291,33.3457,33.3729,25100.0
2006-05-01 09:50:00,49.16,49.21,49.11,49.12,12200.0,33.3797,33.4136,33.3457,33.3525,12200.0
2006-05-01 10:00:00,49.13,49.35,49.11,49.29,29600.0,33.3593,33.5087,33.3457,33.468,29600.0
2006-05-01 10:10:00,49.3,49.4,49.28,49.37,26300.0,33.4748,33.5427,33.4612,33.5223,26300.0
2006-05-01 10:20:00,49.37,49.38,49.33,49.35,25000.0,33.5223,33.5291,33.4951,33.5087,25000.0
2006-05-01 10:30:00,49.34,49.35,49.24,49.25,22900.0,33.5019,33.5087,33.434,33.4408,22900.0
2006-05-01 10:40:00,49.25,49.29,49.11,49.15,14800.0,33.4408,33.468,33.3457,33.3729,14800.0
2006-05-01 10:50:00,49.12,49.21,49.0,49.0,36100.0,33.3525,33.4136,33.2711,33.2711,36100.0
2006-05-01 11:00:00,48.99,49.0,48.85,48.85,14000.0,33.2643,33.2711,33.1692,33.1692,14000.0
2006-05-01 11:10:00,48.8,49.01,48.74,49.0,47600.0,33.1353,33.2778,33.0945,33.2711,47600.0
2006-05-01 11:20:00,48.98,49.07,48.96,48.98,28600.0,33.2575,33.3186,33.2439,33.2575,28600.0
2006-05-01 11:30:00,48.99,49.37,48.97,49.29,48000.0,33.2643,33.5223,33.2507,33.468,48000.0
2006-05-01 11:40:00,49.25,49.29,49.2,49.23,32900.0,33.4408,33.468,33.4069,33.4272,32900.0
2006-05-01 11:50:00,49.24,49.29,49.23,49.28,37900.0,33.434,33.468,33.4272,33.4612,37900.0
2006-05-01 12:00:00,49.26,49.33,49.24,49.31,25200.0,33.4476,33.4951,33.434,33.4815,25200.0
2006-05-01 12:10:00,49.39,49.55,49.38,49.42,40900.0,33.5359,33.6445,33.5291,33.5562,40900.0
2006-05-01 12:20:00,49.41,49.41,49.25,49.34,21600.0,33.5494,33.5494,33.4408,33.5019,21600.0
2006-05-01 12:30:00,49.34,49.38,49.26,49.31,12100.0,33.5019,33.5291,33.4476,33.4815,12100.0
2006-05-01 12:40:00,49.3,49.4,49.29,49.35,19100.0,33.4748,33.5427,33.468,33.5087,19100.0
2006-05-01 12:50:00,49.38,49.55,49.37,49.55,19600.0,33.5291,33.6445,33.5223,33.6445,19600.0
2006-05-01 13:00:00,49.54,49.54,49.42,49.48,22600.0,33.6377,33.6377,33.5562,33.597,22600.0
2006-05-01 13:10:00,49.49,49.51,49.44,49.47,23300.0,33.6038,33.6173,33.5698,33.5902,23300.0
2006-05-01 13:20:00,49.48,49.56,49.47,49.51,19900.0,33.597,33.6513,33.5902,33.6173,19900.0
2006-05-01 13:30:00,49.5,49.51,49.39,49.39,7000.0,33.6106,33.6173,33.5359,33.5359,7000.0
2006-05-01 13:40:00,49.39,49.39,49.32,49.32,15400.0,33.5359,33.5359,33.4883,33.4883,15400.0
2006-05-01 13:50:00,49.33,49.4,49.2,49.4,22400.0,33.4951,33.5427,33.4069,33.5427,22400.0
2006-05-01 14:00:00,49.35,49.49,49.26,49.26,28000.0,33.5087,33.6038,33.4476,33.4476,28000.0
2006-05-01 14:10:00,49.26,49.32,49.2,49.25,22400.0,33.4476,33.4883,33.4069,33.4408,22400.0
2006-05-01 14:20:00,49.23,49.23,49.09,49.1,5700.0,33.4272,33.4272,33.3322,33.339,5700.0
2006-05-01 14:30:00,49.11,49.15,49.1,49.12,94300.0,33.3457,33.3729,33.339,33.3525,94300.0
2006-05-01 14:40:00,49.13,49.14,49.1,49.11,15800.0,33.3593,33.3661,33.339,33.3457,15800.0
2006-05-01 14:50:00,49.11,49.12,49.08,49.12,11200.0,33.3457,33.3525,33.3254,33.3525,11200.0
2006-05-01 15:00:00,49.12,49.13,49.08,49.08,12700.0,33.3525,33.3593,33.3254,33.3254,12700.0
2006-05-01 15:10:00,49.09,49.14,49.02,49.02,19800.0,33.3322,33.3661,33.2846,33.2846,19800.0
2006-05-01 15:20:00,49.02,49.03,48.88,48.98,52300.0,33.2846,33.2914,33.1896,33.2575,52300.0
2006-05-01 15:30:00,48.93,48.94,48.68,48.76,32500.0,33.2235,33.2303,33.0538,33.1081,32500.0
2006-05-01 15:40:00,48.76,48.79,48.61,48.79,41900.0,33.1081,33.1285,33.0062,33.1285,41900.0
2006-05-01 15:50:00,48.8,48.87,48.79,48.79,74200.0,33.1353,33.1828,33.1285,33.1285,74200.0
2006-05-02 09:30:00,48.49,48.65,47.82,47.85,51600.0,32.9248,33.0334,32.4698,32.4902,51600.0
2006-05-02 09:40:00,47.83,48.26,47.76,48.09,19800.0,32.4766,32.7686,32.4291,32.6532,19800.0
2006-05-02 09:50:00,48.15,48.21,48.06,48.17,31500.0,32.6939,32.7346,32.6328,32.7075,31500.0
2006-05-02 10:00:00,48.22,48.26,48.19,48.2,49500.0,32.7414,32.7686,32.7211,32.7279,49500.0
2006-05-02 10:10:00,48.2,48.27,48.2,48.22,29800.0,32.7279,32.7754,32.7279,32.7414,29800.0
2006-05-02 10:20:00,48.24,48.39,48.21,48.38,16400.0,32.755,32.8569,32.7346,32.8501,16400.0
2006-05-02 10:30:00,48.38,48.44,48.32,48.35,12600.0,32.8501,32.8908,32.8093,32.8297,12600.0
2006-05-02 10:40:00,48.34,48.55,48.34,48.55,17100.0,32.8229,32.9655,32.8229,32.9655,17100.0
2006-05-02 10:50:00,48.59,48.64,48.52,48.61,19100.0,32.9927,33.0266,32.9451,33.0062,19100.0
2006-05-02 11:00:00,48.64,48.66,48.37,48.37,10300.0,33.0266,33.0402,32.8433,32.8433,10300.0
2006-05-02 11:10:00,48.37,48.4,48.2,48.2,13900.0,32.8433,32.8637,32.7279,32.7279,13900.0
2006-05-02 11:20:00,48.18,48.25,48.1,48.22,15700.0,32.7143,32.7618,32.66,32.7414,15700.0
2006-05-02 11:30:00,48.26,48.36,48.22,48.31,8900.0,32.7686,32.8365,32.7414,32.8025,8900.0
2006-05-02 11:40:00,48.31,48.38,48.29,48.34,19600.0,32.8025,32.8501,32.789,32.8229,19600.0
2006-05-02 11:50:00,48.33,48.37,48.31,48.33,6000.0,32.8161,32.8433,32.8025,32.8161,6000.0
2006-05-02 12:00:00,48.32,48.36,48.26,48.31,9200.0,32.8093,32.8365,32.7686,32.8025,9200.0
2006-05-02 12:10:00,48.31,48.38,48.31,48.36,3200.0,32.8025,32.8501,32.8025,32.8365,3200.0
2006-05-02 12:20:00,48.38,48.39,48.27,48.28,9500.0,32.8501,32.8569,32.7754,32.7822,9500.0
2006-05-02 12:30:00,48.28,48.43,48.28,48.41,12600.0,32.7822,32.884,32.7822,32.8704,12600.0
2006-05-02 12:40:00,48.41,48.44,48.41,48.41,20600.0,32.8704,32.8908,32.8704,32.8704,20600.0
2006-05-02 12:50:00,48.41,48.42,48.41,48.42,11700.0,32.8704,32.8772,32.8704,32.8772,11700.0
2006-05-02 13:00:00,48.41,48.45,48.37,48.37,25500.0,32.8704,32.8976,32.8433,32.8433,25500.0
2006-05-02 13:10:00,48.37,48.38,48.28,48.3,26600.0,32.8433,32.8501,32.7822,32.7958,26600.0
2006-05-02 13:20:00,48.29,48.3,48.1,48.11,9700.0,32.789,32.7958,32.66,32.6667,9700.0
2006-05-02 13:30:00,48.12,48.25,48.12,48.25,9000.0,32.6735,32.7618,32.6735,32.7618,9000.0
2006-05-02 13:40:00,48.25,48.3,48.21,48.22,9800.0,32.7618,32.7958,32.7346,32.7414,9800.0
2006-05-02 13:50:00,48.19,48.19,48.07,48.07,4500.0,32.7211,32.7211,32.6396,32.6396,4500.0
2006-05-02 14:00:00,48.08,48.09,48.06,48.07,7400.0,32.6464,32.6532,32.6328,32.6396,7400.0
2006-05-02 14:10:00,48.07,48.3,48.07,48.29,19100.0,32.6396,32.7958,32.6396,32.789,19100.0
2006-05-02 14:20:00,48.29,48.3,48.2,48.21,14600.0,32.789,32.7958,32.7279,32.7346,14600.0
2006-05-02 14:30:00,48.2,48.2,48.07,48.11,15000.0,32.7279,32.7279,32.6396,32.6667,15000.0
2006-05-02 14:40:00,48.11,48.12,48.0,48.02,7400.0,32.6667,32.6735,32.592,32.6056,7400.0
2006-05-02 14:50:00,48.02,48.22,48.0,48.08,11600.0,32.6056,32.7414,32.592,32.6464,11600.0
2006-05-02 15:00:00,48.07,48.18,48.07,48.15,11500.0,32.6396,32.7143,32.6396,32.6939,11500.0
2006-05-02 15:10:00,48.15,48.16,48.04,48.04,18900.0,32.6939,32.7007,32.6192,32.6192,18900.0
2006-05-02 15:20:00,48.04,48.16,48.03,48.11,12300.0,32.6192,32.7007,32.6124,32.6667,12300.0
2006-05-02 15:30:00,48.1,48.16,48.1,48.16,17500.0,32.66,32.7007,32.66,32.7007,17500.0
2006-05-02 15:40:00,48.15,48.16,48.03,48.05,64800.0,32.6939,32.7007,32.6124,32.626,64800.0
2006-05-02 15:50:00,48.05,48.19,48.05,48.12,49800.0,32.626,32.7211,32.626,32.6735,49800.0
2006-05-03 09:30:00,48.07,48.1,48.03,48.1,19500.0,32.6396,32.66,32.6124,32.66,19500.0
2006-05-03 09:40:00,48.1,48.19,48.09,48.18,9700.0,32.66,32.7211,32.6532,32.7143,9700.0
2006-05-03 09:50:00,48.17,48.27,48.12,48.13,27400.0,32.7075,32.7754,32.6735,32.6803,27400.0
2006-05-03 10:00:00,48.13,48.16,48.01,48.02,26600.0,32.6803,32.7007,32.5988,32.6056,26600.0
2006-05-03 10:10:00,48.01,48.12,48.0,48.11,17200.0,32.5988,32.6735,32.592,32.6667,17200.0
2006-05-03 10:20:00,48.11,48.19,48.11,48.12,4500.0,32.6667,32.7211,32.6667,32.6735,4500.0
2006-05-03 10:30:00,48.13,48.23,48.13,48.18,10800.0,32.6803,32.7482,32.6803,32.7143,10800.0
2006-05-03 10:40:00,48.17,48.21,48.13,48.15,18700.0,32.7075,32.7346,32.6803,32.6939,18700.0
2006-05-03 10:50:00,48.17,48.21,48.15,48.15,6200.0,32.7075,32.7346,32.6939,32.6939,6200.0
2006-05-03 11:00:00,48.17,48.26,48.14,48.14,8400.0,32.7075,32.7686,32.6871,32.6871,8400.0
2006-05-03 11:10:00,48.15,48.18,48.04,48.08,17100.0,32.6939,32.7143,32.6192,32.6464,17100.0
2006-05-03 11:20:00,48.08,48.12,48.07,48.09,9400.0,32.6464,32.6735,32.6396,32.6532,9400.0
2006-05-03 11:30:00,48.08,48.1,48.07,48.1,7900.0,32.6464,32.66,32.6396,32.66,7900.0
2006-05-03 11:40:00,48.1,48.14,48.07,48.14,11300.0,32.66,32.6871,32.6396,32.6871,11300.0
2006-05-03 11:50:00,48.13,48.22,48.09,48.1,20100.0,32.6803,32.7414,32.6532,32.66,20100.0
2006-05-03 12:00:00,48.14,48.15,48.07,48.08,7800.0,32.6871,32.6939,32.6396,32.6464,7800.0
2006-05-03 12:10:00,48.07,48.15,48.07,48.1,6800.0,32.6396,32.6939,32.6396,32.66,6800.0
2006-05-03 12:20:00,48.1,48.11,48.07,48.1,3500.0,32.66,32.6667,32.6396,32.66,3500.0
2006-05-03 12:30:00,48.11,48.14,48.1,48.11,6300.0,32.6667,32.6871,32.66,32.6667,6300.0
2006-05-03 12:40:00,48.12,48.2,48.1,48.16,10200.0,32.6735,32.7279,32.66,32.7007,10200.0
2006-05-03 12:50:00,48.17,48.25,48.15,48.21,7700.0,32.7075,32.7618,32.6939,32.7346,7700.0
2006-05-03 13:00:00,48.25,48.35,48.25,48.29,12400.0,32.7618,32.8297,32.7618,32.789,12400.0
2006-05-03 13:10:00,48.34,48.34,48.26,48.31,9200.0,32.8229,32.8229,32.7686,32.8025,9200.0
2006-05-03 13:20:00,48.32,48.32,48.24,48.26,10900.0,32.8093,32.8093,32.755,32.7686,10900.0
2006-05-03 13:30:00,48.26,48.35,48.26,48.28,8700.0,32.7686,32.8297,32.7686,32.7822,8700.0
2006-05-03 13:40:00,48.3,48.31,48.2,48.2,5700.0,32.7958,32.8025,32.7279,32.7279,5700.0
2006-05-03 13:50:00,48.21,48.26,48.21,48.24,7600.0,32.7346,32.7686,32.7346,32.755,7600.0
2006-05-03 14:00:00,48.24,48.25,48.2,48.2,9800.0,32.755,32.7618,32.7279,32.7279,9800.0
2006-05-03 14:10:00,48.21,48.21,48.05,48.1,22600.0,32.7346,32.7346,32.626,32.66,22600.0
2006-05-03 14:20:00,48.12,48.18,48.1,48.1,8400.0,32.6735,32.7143,32.66,32.66,8400.0
2006-05-03 14:30:00,48.11,48.14,48.1,48.12,8300.0,32.6667,32.6871,32.66,32.6735,8300.0
2006-05-03 14:40:00,48.12,48.26,48.12,48.22,7000.0,32.6735,32.7686,32.6735,32.7414,7000.0
2006-05-03 14:50:00,48.21,48.21,48.1,48.19,9700.0,32.7346,32.7346,32.66,32.7211,9700.0
2006-05-03 15:00:00,48.17,48.22,48.14,48.16,11300.0,32.7075,32.7414,32.6871,32.7007,11300.0
2006-05-03 15:10:00,48.17,48.2,48.12,48.12,14200.0,32.7075,32.7279,32.6735,32.6735,14200.0
2006-05-03 15:20:00,48.12,48.19,48.11,48.15,16100.0,32.6735,32.7211,32.6667,32.6939,16100.0
2006-05-03 15:30:00,48.16,48.37,48.15,48.33,15100.0,32.7007,32.8433,32.6939,32.8161,15100.0
2006-05-03 15:40:00,48.31,48.5,48.15,48.18,27300.0,32.8025,32.9316,32.6939,32.7143,27300.0
2006-05-03 15:50:00,48.15,48.22,48.15,48.15,22100.0,32.6939,32.7414,32.6939,32.6939,22100.0
2006-05-04 09:30:00,48.35,48.82,48.35,48.7,20000.0,32.8297,33.1488,32.8297,33.0674,20000.0
2006-05-04 09:40:00,48.7,48.7,48.55,48.55,7400.0,33.0674,33.0674,32.9655,32.9655,7400.0
2006-05-04 09:50:00,48.46,48.53,48.28,48.28,5100.0,32.9044,32.9519,32.7822,32.7822,5100.0
2006-05-04 10:00:00,48.27,48.44,48.24,48.41,5400.0,32.7754,32.8908,32.755,32.8704,5400.0
2006-05-04 10:10:00,48.41,48.53,48.36,48.49,9000.0,32.8704,32.9519,32.8365,32.9248,9000.0
2006-05-04 10:20:00,48.46,48.55,48.45,48.55,8500.0,32.9044,32.9655,32.8976,32.9655,8500.0
2006-05-04 10:30:00,48.55,48.55,48.52,48.53,11600.0,32.9655,32.9655,32.9451,32.9519,11600.0
2006-05-04 10:40:00,48.5,48.53,48.49,48.53,4200.0,32.9316,32.9519,32.9248,32.9519,4200.0
2006-05-04 10:50:00,48.52,48.52,48.44,48.5,11800.0,32.9451,32.9451,32.8908,32.9316,11800.0
2006-05-04 11:00:00,48.51,48.56,48.49,48.5,18100.0,32.9383,32.9723,32.9248,32.9316,18100.0
2006-05-04 11:10:00,48.53,48.55,48.48,48.5,10200.0,32.9519,32.9655,32.918,32.9316,10200.0
2006-05-04 11:20:00,48.51,48.53,48.46,48.46,9800.0,32.9383,32.9519,32.9044,32.9044,9800.0
2006-05-04 11:30:00,48.46,48.46,48.34,48.39,14000.0,32.9044,32.9044,32.8229,32.8569,14000.0
2006-05-04 11:40:00,48.39,48.5,48.39,48.49,9300.0,32.8569,32.9316,32.8569,32.9248,9300.0
2006-05-04 11:50:00,48.49,48.53,48.47,48.47,9300.0,32.9248,32.9519,32.9112,32.9112,9300.0
2006-05-04 12:00:00,48.48,48.51,48.44,48.5,4800.0,32.918,32.9383,32.8908,32.9316,4800.0
2006-05-04 12:10:00,48.5,48.52,48.37,48.4,8000.0,32.9316,32.9451,32.8433,32.8637,8000.0
2006-05-04 12:20:00,48.39,48.54,48.39,48.5,7400.0,32.8569,32.9587,32.8569,32.9316,7400.0
2006-05-04 12:30:00,48.49,48.49,48.35,48.48,4900.0,32.9248,32.9248,32.8297,32.918,4900.0
2006-05-04 12:40:00,48.5,48.59,48.5,48.53,7800.0,32.9316,32.9927,32.9316,32.9519,7800.0
2006-05-04 12:50:00,48.51,48.51,48.33,48.42,7500.0,32.9383,32.9383,32.8161,32.8772,7500.0
2006-05-04 13:00:00,48.41,48.43,48.37,48.41,4400.0,32.8704,32.884,32.8433,32.8704,4400.0
2006-05-04 13:10:00,48.38,48.41,48.33,48.35,3200.0,32.8501,32.8704,32.8161,32.8297,3200.0
2006-05-04 13:20:00,48.34,48.34,48.3,48.32,54700.0,32.8229,32.8229,32.7958,32.8093,54700.0
2006-05-04 13:30:00,48.33,48.33,48.3,48.3,10400.0,32.8161,32.8161,32.7958,32.7958,10400.0
2006-05-04 13:40:00,48.3,48.31,48.19,48.24,14200.0,32.7958,32.8025,32.7211,32.755,14200.0
2006-05-04 13:50:00,48.25,48.3,48.25,48.3,24000.0,32.7618,32.7958,32.7618,32.7958,24000.0
2006-05-04 14:00:00,48.3,48.3,48.22,48.23,8200.0,32.7958,32.7958,32.7414,32.7482,8200.0
2006-05-04 14:10:00,48.25,48.25,48.17,48.17,9200.0,32.7618,32.7618,32.7075,32.7075,9200.0
2006-05-04 14:20:00,48.17,48.25,48.1,48.11,47200.0,32.7075,32.7618,32.66,32.6667,47200.0
2006-05-04 14:30:00,48.12,48.2,48.1,48.1,18900.0,32.6735,32.7279,32.66,32.66,18900.0
2006-05-04 14:40:00,48.1,48.22,48.1,48.12,18600.0,32.66,32.7414,32.66,32.6735,18600.0
2006-05-04 14:50:00,48.12,48.26,48.1,48.25,30200.0,32.6735,32.7686,32.66,32.7618,30200.0
2006-05-04 15:00:00,48.26,48.27,48.21,48.23,16300.0,32.7686,32.7754,32.7346,32.7482,16300.0
2006-05-04 15:10:00,48.21,48.26,48.21,48.23,12700.0,32.7346,32.7686,32.7346,32.7482,12700.0
2006-05-04 15:20:00,48.26,48.26,48.21,48.24,8400.0,32.7686,32.7686,32.7346,32.755,8400.0
2006-05-04 15:30:00,48.24,48.44,48.24,48.31,37300.0,32.755,32.8908,32.755,32.8025,37300.0
2006-05-04 15:40:00,48.29,48.35,48.27,48.3,36700.0,32.789,32.8297,32.7754,32.7958,36700.0
2006-05-04 15:50:00,48.28,48.33,48.27,48.29,23500.0,32.7822,32.8161,32.7754,32.789,23500.0
2006-05-05 09:30:00,48.29,48.4,48.11,48.3,28300.0,32.789,32.8637,32.6667,32.7958,28300.0
2006-05-05 09:40:00,48.27,48.34,48.27,48.34,17900.0,32.7754,32.8229,32.7754,32.8229,17900.0
2006-05-05 09:50:00,48.34,48.35,48.24,48.24,20200.0,32.8229,32.8297,32.755,32.755,20200.0
2006-05-05 10:00:00,48.22,48.32,48.21,48.25,13100.0,32.7414,32.8093,32.7346,32.7618,13100.0
2006-05-05 10:10:00,48.25,48.38,48.24,48.36,69800.0,32.7618,32.8501,32.755,32.8365,69800.0
2006-05-05 10:20:00,48.35,48.38,48.25,48.27,20500.0,32.8297,32.8501,32.7618,32.7754,20500.0
2006-05-05 10:30:00,48.29,48.37,48.29,48.33,67000.0,32.789,32.8433,32.789,32.8161,67000.0
2006-05-05 10:40:00,48.33,48.37,48.32,48.35,8100.0,32.8161,32.8433,32.8093,32.8297,8100.0
2006-05-05 10:50:00,48.32,48.37,48.32,48.37,8700.0,32.8093,32.8433,32.8093,32.8433,8700.0
2006-05-05 11:00:00,48.37,48.38,48.35,48.37,22200.0,32.8433,32.8501,32.8297,32.8433,22200.0
2006-05-05 11:10:00,48.36,48.36,48.31,48.35,13500.0,32.8365,32.8365,32.8025,32.8297,13500.0
2006-05-05 11:20:00,48.35,48.36,48.33,48.35,13100.0,32.8297,32.8365,32.8161,32.8297,13100.0
2006-05-05 11:30:00,48.37,48.37,48.34,48.36,28800.0,32.8433,32.8433,32.8229,32.8365,28800.0
2006-05-05 11:40:00,48.35,48.37,48.34,48.35,11700.0,32.8297,32.8433,32.8229,32.8297,11700.0
2006-05-05 11:50:00,48.34,48.37,48.34,48.34,12700.0,32.8229,32.8433,32.8229,32.8229,12700.0
2006-05-05 12:00:00,48.35,48.37,48.35,48.35,17300.0,32.8297,32.8433,32.8297,32.8297,17300.0
2006-05-05 12:10:00,48.34,48.37,48.33,48.37,22800.0,32.8229,32.8433,32.8161,32.8433,22800.0
2006-05-05 12:20:00,48.36,48.37,48.32,48.36,12600.0,32.8365,32.8433,32.8093,32.8365,12600.0
2006-05-05 12:30:00,48.35,48.37,48.33,48.35,13000.0,32.8297,32.8433,32.8161,32.8297,13000.0
2006-05-05 12:40:00,48.35,48.37,48.34,48.37,10400.0,32.8297,32.8433,32.8229,32.8433,10400.0
2006-05-05 12:50:00,48.35,48.41,48.35,48.41,15100.0,32.8297,32.8704,32.8297,32.8704,15100.0
2006-05-05 13:00:00,48.42,48.48,48.41,48.44,24000.0,32.8772,32.918,32.8704,32.8908,24000.0
2006-05-05 13:10:00,48.42,48.58,48.42,48.58,18600.0,32.8772,32.9859,32.8772,32.9859,18600.0
2006-05-05 13:20:00,48.58,48.6,48.51,48.51,11700.0,32.9859,32.9995,32.9383,32.9383,11700.0
2006-05-05 13:30:00,48.54,48.56,48.49,48.51,10400.0,32.9587,32.9723,32.9248,32.9383,10400.0
2006-05-05 13:40:00,48.5,48.6,48.47,48.6,12700.0,32.9316,32.9995,32.9112,32.9995,12700.0
2006-05-05 13:50:00,48.57,48.61,48.49,48.49,24200.0,32.9791,33.0062,32.9248,32.9248,24200.0
2006-05-05 14:00:00,48.5,48.51,48.46,48.5,8300.0,32.9316,32.9383,32.9044,32.9316,8300.0
2006-05-05 14:10:00,48.49,48.55,48.46,48.49,48000.0,32.9248,32.9655,32.9044,32.9248,48000.0
2006-05-05 14:20:00,48.48,48.5,48.48,48.5,19400.0,32.918,32.9316,32.918,32.9316,19400.0
2006-05-05 14:30:00,48.47,48.47,48.36,48.47,35000.0,32.9112,32.9112,32.8365,32.9112,35000.0
2006-05-05 14:40:00,48.48,48.48,48.45,48.47,15800.0,32.918,32.918,32.8976,32.9112,15800.0
2006-05-05 14:50:00,48.46,48.53,48.45,48.5,10100.0,32.9044,32.9519,32.8976,32.9316,10100.0
2006-05-05 15:00:00,48.48,48.5,48.45,48.46,12100.0,32.918,32.9316,32.8976,32.9044,12100.0
2006-05-05 15:10:00,48.45,48.5,48.4,48.5,21300.0,32.8976,32.9316,32.8637,32.9316,21300.0
2006-05-05 15:20:00,48.53,48.69,48.5,48.67,28800.0,32.9519,33.0606,32.9316,33.047,28800.0
2006-05-05 15:30:00,48.68,48.78,48.66,48.78,34500.0,33.0538,33.1217,33.0402,33.1217,34500.0
2006-05-05 15:40:00,48.77,48.78,48.53,48.53,43900.0,33.1149,33.1217,32.9519,32.9519,43900.0
2006-05-05 15:50:00,48.53,48.6,48.52,48.6,44100.0,32.9519,32.9995,32.9451,32.9995,44100.0
2006-05-08 09:30:00,48.55,49.09,48.55,49.09,26600.0,33.0393,33.4068,33.0393,33.4068,26600.0
2006-05-08 09:40:00,49.1,49.17,48.93,49.0,12100.0,33.4136,33.4612,33.2979,33.3455,12100.0
2006-05-08 09:50:00,49.0,49.14,48.89,48.9,12900.0,33.3455,33.4408,33.2707,33.2775,12900.0
2006-05-08 10:00:00,48.9,48.9,48.85,48.86,13800.0,33.2775,33.2775,33.2435,33.2503,13800.0
2006-05-08 10:10:00,48.86,49.05,48.86,49.05,10800.0,33.2503,33.3796,33.2503,33.3796,10800.0
2006-05-08 10:20:00,49.03,49.16,49.0,49.16,9800.0,33.366,33.4544,33.3455,33.4544,9800.0
2006-05-08 10:30:00,49.14,49.16,49.01,49.01,13000.0,33.4408,33.4544,33.3523,33.3523,13000.0
2006-05-08 10:40:00,49.02,49.02,48.91,48.96,8800.0,33.3592,33.3592,33.2843,33.3183,8800.0
2006-05-08 10:50:00,48.92,48.92,48.79,48.86,9900.0,33.2911,33.2911,33.2026,33.2503,9900.0
2006-05-08 11:00:00,48.86,48.96,48.79,48.94,14400.0,33.2503,33.3183,33.2026,33.3047,14400.0
2006-05-08 11:10:00,48.94,49.0,48.94,48.97,8900.0,33.3047,33.3455,33.3047,33.3251,8900.0
2006-05-08 11:20:00,48.97,48.99,48.9,48.99,8300.0,33.3251,33.3387,33.2775,33.3387,8300.0
2006-05-08 11:30:00,48.98,49.03,48.98,49.0,36400.0,33.3319,33.366,33.3319,33.3455,36400.0
2006-05-08 11:40:00,49.0,49.04,48.99,49.01,12000.0,33.3455,33.3728,33.3387,33.3523,12000.0
2006-05-08 11:50:00,48.99,49.01,48.89,48.89,12600.0,33.3387,33.3523,33.2707,33.2707,12600.0
2006-05-08 12:00:00,48.9,49.0,48.89,49.0,10500.0,33.2775,33.3455,33.2707,33.3455,10500.0
2006-05-08 12:10:00,48.97,48.97,48.94,48.94,5500.0,33.3251,33.3251,33.3047,33.3047,5500.0
2006-05-08 12:20:00,48.95,48.96,48.92,48.93,6400.0,33.3115,33.3183,33.2911,33.2979,6400.0
2006-05-08 12:30:00,48.92,48.95,48.88,48.95,10800.0,33.2911,33.3115,33.2639,33.3115,10800.0
2006-05-08 12:40:00,48.93,49.02,48.93,49.0,12300.0,33.2979,33.3592,33.2979,33.3455,12300.0
2006-05-08 12:50:00,48.99,49.0,48.95,48.97,11000.0,33.3387,33.3455,33.3115,33.3251,11000.0
2006-05-08 13:00:00,48.99,49.01,48.97,49.0,9800.0,33.3387,33.3523,33.3251,33.3455,9800.0
2006-05-08 13:10:00,48.99,49.0,48.95,48.97,20000.0,33.3387,33.3455,33.3115,33.3251,20000.0
2006-05-08 13:20:00,48.98,49.05,48.95,49.01,64000.0,33.3319,33.3796,33.3115,33.3523,64000.0
2006-05-08 13:30:00,49.0,49.02,48.96,49.0,10200.0,33.3455,33.3592,33.3183,33.3455,10200.0
2006-05-08 13:40:00,48.99,49.01,48.98,49.0,7600.0,33.3387,33.3523,33.3319,33.3455,7600.0
2006-05-08 13:50:00,49.0,49.02,48.97,49.01,9300.0,33.3455,33.3592,33.3251,33.3523,9300.0
2006-05-08 14:00:00,49.02,49.08,48.98,49.0,8300.0,33.3592,33.4,33.3319,33.3455,8300.0
2006-05-08 14:10:00,49.0,49.04,48.99,49.01,8700.0,33.3455,33.3728,33.3387,33.3523,8700.0
2006-05-08 14:20:00,49.01,49.03,48.96,49.0,9700.0,33.3523,33.366,33.3183,33.3455,9700.0
2006-05-08 14:30:00,49.0,49.01,48.95,49.01,10500.0,33.3455,33.3523,33.3115,33.3523,10500.0
2006-05-08 14:40:00,48.99,49.06,48.99,49.03,17600.0,33.3387,33.3864,33.3387,33.366,17600.0
2006-05-08 14:50:00,49.03,49.04,48.98,49.0,11600.0,33.366,33.3728,33.3319,33.3455,11600.0
2006-05-08 15:00:00,49.04,49.08,48.98,48.99,14300.0,33.3728,33.4,33.3319,33.3387,14300.0
2006-05-08 15:10:00,48.96,49.0,48.88,48.89,7100.0,33.3183,33.3455,33.2639,33.2707,7100.0
2006-05-08 15:20:00,48.88,49.0,48.88,48.98,12500.0,33.2639,33.3455,33.2639,33.3319,12500.0
2006-05-08 15:30:00,48.98,49.13,48.98,49.08,26800.0,33.3319,33.434,33.3319,33.4,26800.0
2006-05-08 15:40:00,49.09,49.09,48.89,48.89,19300.0,33.4068,33.4068,33.2707,33.2707,19300.0
2006-05-08 15:50:00,48.86,48.99,48.84,48.93,31800.0,33.2503,33.3387,33.2367,33.2979,31800.0
2006-05-09 09:30:00,48.93,48.99,48.75,48.75,22500.0,33.2979,33.3387,33.1754,33.1754,22500.0
2006-05-09 09:40:00,48.69,49.0,48.65,48.93,16300.0,33.1346,33.3455,33.1074,33.2979,16300.0
2006-05-09 09:50:00,48.88,48.91,48.78,48.79,9500.0,33.2639,33.2843,33.1958,33.2026,9500.0
2006-05-09 10:00:00,48.79,48.9,48.79,48.84,7800.0,33.2026,33.2775,33.2026,33.2367,7800.0
2006-05-09 10:10:00,48.82,48.95,48.79,48.79,10300.0,33.223,33.3115,33.2026,33.2026,10300.0
2006-05-09 10:20:00,48.77,48.8,48.73,48.75,7100.0,33.189,33.2094,33.1618,33.1754,7100.0
2006-05-09 10:30:00,48.77,48.79,48.68,48.7,12000.0,33.189,33.2026,33.1278,33.1414,12000.0
2006-05-09 10:40:00,48.69,48.76,48.68,48.7,7100.0,33.1346,33.1822,33.1278,33.1414,7100.0
2006-05-09 10:50:00,48.68,48.69,48.55,48.59,18700.0,33.1278,33.1346,33.0393,33.0665,18700.0
2006-05-09 11:00:00,48.58,48.59,48.39,48.39,12500.0,33.0597,33.0665,32.9304,32.9304,12500.0
2006-05-09 11:10:00,48.4,48.4,48.27,48.36,10900.0,32.9372,32.9372,32.8488,32.91,10900.0
2006-05-09 11:20:00,48.35,48.52,48.35,48.52,12500.0,32.9032,33.0189,32.9032,33.0189,12500.0
2006-05-09 11:30:00,48.54,48.7,48.53,48.69,8400.0,33.0325,33.1414,33.0257,33.1346,8400.0
2006-05-09 11:40:00,48.69,48.7,48.53,48.55,9500.0,33.1346,33.1414,33.0257,33.0393,9500.0
2006-05-09 11:50:00,48.55,48.59,48.53,48.53,11100.0,33.0393,33.0665,33.0257,33.0257,11100.0
2006-05-09 12:00:00,48.53,48.56,48.45,48.56,10500.0,33.0257,33.0461,32.9713,33.0461,10500.0
2006-05-09 12:10:00,48.53,48.65,48.53,48.6,12900.0,33.0257,33.1074,33.0257,33.0733,12900.0
2006-05-09 12:20:00,48.59,48.6,48.52,48.53,8900.0,33.0665,33.0733,33.0189,33.0257,8900.0
2006-05-09 12:30:00,48.53,48.7,48.53,48.69,22100.0,33.0257,33.1414,33.0257,33.1346,22100.0
2006-05-09 12:40:00,48.69,48.73,48.68,48.7,11500.0,33.1346,33.1618,33.1278,33.1414,11500.0
2006-05-09 12:50:00,48.7,48.71,48.64,48.65,8100.0,33.1414,33.1482,33.1006,33.1074,8100.0
2006-05-09 13:00:00,48.67,48.67,48.57,48.61,5300.0,33.121,33.121,33.0529,33.0801,5300.0
2006-05-09 13:10:00,48.6,48.69,48.58,48.69,8200.0,33.0733,33.1346,33.0597,33.1346,8200.0
2006-05-09 13:20:00,48.68,48.71,48.63,48.65,9000.0,33.1278,33.1482,33.0938,33.1074,9000.0
2006-05-09 13:30:00,48.64,48.73,48.63,48.7,11500.0,33.1006,33.1618,33.0938,33.1414,11500.0
2006-05-09 13:40:00,48.71,48.73,48.67,48.73,9200.0,33.1482,33.1618,33.121,33.1618,9200.0
2006-05-09 13:50:00,48.74,48.88,48.73,48.86,18200.0,33.1686,33.2639,33.1618,33.2503,18200.0
2006-05-09 14:00:00,48.86,48.92,48.84,48.92,15200.0,33.2503,33.2911,33.2367,33.2911,15200.0
2006-05-09 14:10:00,48.92,49.04,48.9,49.04,22500.0,33.2911,33.3728,33.2775,33.3728,22500.0
2006-05-09 14:20:00,49.03,49.48,49.03,49.46,44100.0,33.366,33.6722,33.366,33.6586,44100.0
2006-05-09 14:30:00,49.48,49.7,49.45,49.55,77700.0,33.6722,33.8219,33.6518,33.7198,77700.0
2006-05-09 14:40:00,49.55,49.62,49.54,49.57,17100.0,33.7198,33.7675,33.713,33.7334,17100.0
2006-05-09 14:50:00,49.57,49.69,49.56,49.59,15900.0,33.7334,33.8151,33.7266,33.7471,15900.0
2006-05-09 15:00:00,49.58,49.58,49.56,49.57,13200.0,33.7402,33.7402,33.7266,33.7334,13200.0
2006-05-09 15:10:00,49.56,49.67,49.56,49.65,21200.0,33.7266,33.8015,33.7266,33.7879,21200.0
2006-05-09 15:20:00,49.65,49.87,49.65,49.8,98900.0,33.7879,33.9376,33.7879,33.89,98900.0
2006-05-09 15:30:00,49.78,49.79,49.67,49.67,40300.0,33.8764,33.8832,33.8015,33.8015,40300.0
2006-05-09 15:40:00,49.67,49.75,49.58,49.58,21700.0,33.8015,33.8559,33.7402,33.7402,21700.0
2006-05-09 15:50:00,49.58,49.6,49.53,49.53,21800.0,33.7402,33.7539,33.7062,33.7062,21800.0
2006-05-10 09:30:00,49.49,49.5,49.25,49.25,16200.0,33.679,33.6858,33.5157,33.5157,16200.0
2006-05-10 09:40:00,49.2,49.34,49.17,49.34,4700.0,33.4816,33.5769,33.4612,33.5769,4700.0
2006-05-10 09:50:00,49.32,49.37,49.19,49.37,8600.0,33.5633,33.5973,33.4748,33.5973,8600.0
2006-05-10 10:00:00,49.37,49.38,49.27,49.35,9400.0,33.5973,33.6041,33.5293,33.5837,9400.0
2006-05-10 10:10:00,49.36,49.36,49.31,49.36,16500.0,33.5905,33.5905,33.5565,33.5905,16500.0
2006-05-10 10:20:00,49.34,49.39,49.28,49.36,33200.0,33.5769,33.6109,33.5361,33.5905,33200.0
2006-05-10 10:30:00,49.35,49.38,49.32,49.36,16600.0,33.5837,33.6041,33.5633,33.5905,16600.0
2006-05-10 10:40:00,49.37,49.38,49.35,49.35,8000.0,33.5973,33.6041,33.5837,33.5837,8000.0
2006-05-10 10:50:00,49.34,49.35,49.24,49.24,14700.0,33.5769,33.5837,33.5089,33.5089,14700.0
2006-05-10 11:00:00,49.24,49.24,49.1,49.11,6400.0,33.5089,33.5089,33.4136,33.4204,6400.0
2006-05-10 11:10:00,49.09,49.23,49.06,49.2,16900.0,33.4068,33.5021,33.3864,33.4816,16900.0
2006-05-10 11:20:00,49.18,49.18,49.08,49.1,12700.0,33.468,33.468,33.4,33.4136,12700.0
2006-05-10 11:30:00,49.15,49.15,49.08,49.08,4500.0,33.4476,33.4476,33.4,33.4,4500.0
2006-05-10 11:40:00,49.09,49.2,49.08,49.2,9500.0,33.4068,33.4816,33.4,33.4816,9500.0
2006-05-10 11:50:00,49.17,49.22,49.07,49.07,7000.0,33.4612,33.4953,33.3932,33.3932,7000.0
2006-05-10 12:00:00,49.08,49.11,48.96,48.96,25100.0,33.4,33.4204,33.3183,33.3183,25100.0
2006-05-10 12:10:00,48.94,48.94,48.87,48.88,15200.0,33.3047,33.3047,33.2571,33.2639,15200.0
2006-05-10 12:20:00,48.92,48.99,48.92,48.99,4600.0,33.2911,33.3387,33.2911,33.3387,4600.0
2006-05-10 12:30:00,48.99,49.1,48.97,49.1,8000.0,33.3387,33.4136,33.3251,33.4136,8000.0
2006-05-10 12:40:00,49.11,49.17,49.11,49.13,7800.0,33.4204,33.4612,33.4204,33.434,7800.0
2006-05-10 12:50:00,49.13,49.13,49.08,49.12,2400.0,33.434,33.434,33.4,33.4272,2400.0
2006-05-10 13:00:00,49.11,49.13,49.05,49.08,12400.0,33.4204,33.434,33.3796,33.4,12400.0
2006-05-10 13:10:00,49.08,49.38,49.08,49.38,26300.0,33.4,33.6041,33.4,33.6041,26300.0
2006-05-10 13:20:00,49.38,49.5,49.38,49.4,33200.0,33.6041,33.6858,33.6041,33.6178,33200.0
2006-05-10 13:30:00,49.41,49.49,49.41,49.42,11100.0,33.6246,33.679,33.6246,33.6314,11100.0
2006-05-10 13:40:00,49.4,49.53,49.39,49.53,6400.0,33.6178,33.7062,33.6109,33.7062,6400.0
2006-05-10 13:50:00,49.55,49.76,49.53,49.56,15900.0,33.7198,33.8627,33.7062,33.7266,15900.0
2006-05-10 14:00:00,49.54,49.54,49.33,49.44,6100.0,33.713,33.713,33.5701,33.645,6100.0
2006-05-10 14:10:00,49.44,49.58,49.29,49.46,16600.0,33.645,33.7402,33.5429,33.6586,16600.0
2006-05-10 14:20:00,49.36,49.5,49.02,49.02,21900.0,33.5905,33.6858,33.3592,33.3592,21900.0
2006-05-10 14:30:00,49.06,49.09,48.95,48.99,28800.0,33.3864,33.4068,33.3115,33.3387,28800.0
2006-05-10 14:40:00,49.0,49.5,49.0,49.5,19100.0,33.3455,33.6858,33.3455,33.6858,19100.0
2006-05-10 14:50:00,49.48,49.62,49.48,49.56,17400.0,33.6722,33.7675,33.6722,33.7266,17400.0
2006-05-10 15:00:00,49.55,49.66,49.51,49.58,13200.0,33.7198,33.7947,33.6926,33.7402,13200.0
2006-05-10 15:10:00,49.55,49.55,49.32,49.37,17800.0,33.7198,33.7198,33.5633,33.5973,17800.0
2006-05-10 15:20:00,49.38,49.4,49.16,49.16,22600.0,33.6041,33.6178,33.4544,33.4544,22600.0
2006-05-10 15:30:00,49.2,49.2,49.06,49.12,8100.0,33.4816,33.4816,33.3864,33.4272,8100.0
2006-05-10 15:40:00,49.1,49.17,49.07,49.11,16500.0,33.4136,33.4612,33.3932,33.4204,16500.0
2006-05-10 15:50:00,49.11,49.19,49.07,49.12,18400.0,33.4204,33.4748,33.3932,33.4272,18400.0
2006-05-11 09:30:00,49.02,49.02,48.88,48.95,8600.0,33.3592,33.3592,33.2639,33.3115,8600.0
2006-05-11 09:40:00,48.96,49.05,48.77,48.8,6500.0,33.3183,33.3796,33.189,33.2094,6500.0
2006-05-11 09:50:00,48.75,48.98,48.75,48.98,3300.0,33.1754,33.3319,33.1754,33.3319,3300.0
2006-05-11 10:00:00,49.0,49.03,48.65,48.69,14300.0,33.3455,33.366,33.1074,33.1346,14300.0
2006-05-11 10:10:00,48.65,48.67,48.51,48.62,7400.0,33.1074,33.121,33.0121,33.0869,7400.0
2006-05-11 10:20:00,48.59,48.65,48.55,48.6,13200.0,33.0665,33.1074,33.0393,33.0733,13200.0
2006-05-11 10:30:00,48.62,48.75,48.61,48.74,24500.0,33.0869,33.1754,33.0801,33.1686,24500.0
2006-05-11 10:40:00,48.74,48.97,48.72,48.97,16100.0,33.1686,33.3251,33.155,33.3251,16100.0
2006-05-11 10:50:00,48.97,49.19,48.95,49.14,25700.0,33.3251,33.4748,33.3115,33.4408,25700.0
2006-05-11 11:00:00,49.12,49.12,49.05,49.05,4400.0,33.4272,33.4272,33.3796,33.3796,4400.0
2006-05-11 11:10:00,49.08,49.08,48.79,48.91,12100.0,33.4,33.4,33.2026,33.2843,12100.0
2006-05-11 11:20:00,48.92,48.92,48.84,48.85,9700.0,33.2911,33.2911,33.2367,33.2435,9700.0
2006-05-11 11:30:00,48.85,49.0,48.82,48.83,9000.0,33.2435,33.3455,33.223,33.2299,9000.0
2006-05-11 11:40:00,48.85,48.92,48.85,48.89,3000.0,33.2435,33.2911,33.2435,33.2707,3000.0
2006-05-11 11:50:00,48.87,48.87,48.76,48.77,6400.0,33.2571,33.2571,33.1822,33.189,6400.0
2006-05-11 12:00:00,48.79,48.84,48.79,48.8,8900.0,33.2026,33.2367,33.2026,33.2094,8900.0
2006-05-11 12:10:00,48.8,48.8,48.67,48.71,7300.0,33.2094,33.2094,33.121,33.1482,7300.0
2006-05-11 12:20:00,48.71,48.92,48.71,48.89,15000.0,33.1482,33.2911,33.1482,33.2707,15000.0
2006-05-11 12:30:00,48.89,48.89,48.73,48.82,8500.0,33.2707,33.2707,33.1618,33.223,8500.0
2006-05-11 12:40:00,48.83,48.86,48.7,48.7,10000.0,33.2299,33.2503,33.1414,33.1414,10000.0
2006-05-11 12:50:00,48.67,48.74,48.67,48.74,3300.0,33.121,33.1686,33.121,33.1686,3300.0
2006-05-11 13:00:00,48.72,48.72,48.6,48.62,12900.0,33.155,33.155,33.0733,33.0869,12900.0
2006-05-11 13:10:00,48.65,48.65,48.48,48.48,29800.0,33.1074,33.1074,32.9917,32.9917,29800.0
2006-05-11 13:20:00,48.48,48.55,48.42,48.52,30700.0,32.9917,33.0393,32.9508,33.0189,30700.0
2006-05-11 13:30:00,48.49,48.54,48.38,48.42,15800.0,32.9985,33.0325,32.9236,32.9508,15800.0
2006-05-11 13:40:00,48.4,48.43,48.31,48.41,15300.0,32.9372,32.9576,32.876,32.944,15300.0
2006-05-11 13:50:00,48.41,48.49,48.4,48.4,18700.0,32.944,32.9985,32.9372,32.9372,18700.0
2006-05-11 14:00:00,48.4,48.56,48.4,48.56,8400.0,32.9372,33.0461,32.9372,33.0461,8400.0
2006-05-11 14:10:00,48.56,48.6,48.42,48.55,20400.0,33.0461,33.0733,32.9508,33.0393,20400.0
2006-05-11 14:20:00,48.56,48.75,48.5,48.72,30800.0,33.0461,33.1754,33.0053,33.155,30800.0
2006-05-11 14:30:00,48.73,48.73,48.53,48.64,24400.0,33.1618,33.1618,33.0257,33.1006,24400.0
2006-05-11 14:40:00,48.59,48.65,48.49,48.49,9000.0,33.0665,33.1074,32.9985,32.9985,9000.0
2006-05-11 14:50:00,48.51,48.51,48.29,48.31,18400.0,33.0121,33.0121,32.8624,32.876,18400.0
2006-05-11 15:00:00,48.31,48.39,48.3,48.31,43900.0,32.876,32.9304,32.8692,32.876,43900.0
2006-05-11 15:10:00,48.31,48.46,48.29,48.33,20900.0,32.876,32.9781,32.8624,32.8896,20900.0
2006-05-11 15:20:00,48.29,48.29,48.17,48.27,36500.0,32.8624,32.8624,32.7807,32.8488,36500.0
2006-05-11 15:30:00,48.27,48.3,48.25,48.26,30500.0,32.8488,32.8692,32.8352,32.842,30500.0
2006-05-11 15:40:00,48.27,48.28,48.2,48.25,35900.0,32.8488,32.8556,32.8011,32.8352,35900.0
2006-05-11 15:50:00,48.29,48.35,48.25,48.3,41800.0,32.8624,32.9032,32.8352,32.8692,41800.0
2006-05-12 09:30:00,48.3,48.34,48.2,48.34,28100.0,32.8692,32.8964,32.8011,32.8964,28100.0
2006-05-12 09:40:00,48.34,48.35,48.11,48.11,30700.0,32.8964,32.9032,32.7399,32.7399,30700.0
2006-05-12 09:50:00,48.12,48.37,48.04,48.37,33600.0,32.7467,32.9168,32.6922,32.9168,33600.0
2006-05-12 10:00:00,48.37,48.43,48.01,48.06,35400.0,32.9168,32.9576,32.6718,32.7059,35400.0
2006-05-12 10:10:00,48.07,48.2,48.02,48.02,20200.0,32.7127,32.8011,32.6786,32.6786,20200.0
2006-05-12 10:20:00,48.01,48.13,47.99,48.13,41500.0,32.6718,32.7535,32.6582,32.7535,41500.0
2006-05-12 10:30:00,48.08,48.09,48.0,48.07,10900.0,32.7195,32.7263,32.665,32.7127,10900.0
2006-05-12 10:40:00,48.08,48.16,48.05,48.13,12600.0,32.7195,32.7739,32.699,32.7535,12600.0
2006-05-12 10:50:00,48.13,48.19,48.01,48.15,22300.0,32.7535,32.7943,32.6718,32.7671,22300.0
2006-05-12 11:00:00,48.15,48.22,48.02,48.04,12700.0,32.7671,32.8147,32.6786,32.6922,12700.0
2006-05-12 11:10:00,48.05,48.06,47.99,48.05,9000.0,32.699,32.7059,32.6582,32.699,9000.0
2006-05-12 11:20:00,48.04,48.12,47.96,47.98,24200.0,32.6922,32.7467,32.6378,32.6514,24200.0
2006-05-12 11:30:00,47.98,48.0,47.75,47.78,30100.0,32.6514,32.665,32.4949,32.5153,30100.0
2006-05-12 11:40:00,47.78,48.03,47.78,48.03,32200.0,32.5153,32.6854,32.5153,32.6854,32200.0
2006-05-12 11:50:00,48.04,48.1,48.01,48.03,32200.0,32.6922,32.7331,32.6718,32.6854,32200.0
2006-05-12 12:00:00,48.02,48.21,48.02,48.12,11100.0,32.6786,32.8079,32.6786,32.7467,11100.0
2006-05-12 12:10:00,48.08,48.14,48.06,48.08,5900.0,32.7195,32.7603,32.7059,32.7195,5900.0
2006-05-12 12:20:00,48.08,48.15,48.08,48.11,10600.0,32.7195,32.7671,32.7195,32.7399,10600.0
2006-05-12 12:30:00,48.1,48.11,47.89,47.9,9300.0,32.7331,32.7399,32.5902,32.597,9300.0
2006-05-12 12:40:00,47.88,47.97,47.84,47.94,10900.0,32.5834,32.6446,32.5561,32.6242,10900.0
2006-05-12 12:50:00,47.94,47.94,47.74,47.75,17400.0,32.6242,32.6242,32.4881,32.4949,17400.0
2006-05-12 13:00:00,47.75,47.83,47.7,47.82,18100.0,32.4949,32.5493,32.4609,32.5425,18100.0
2006-05-12 13:10:00,47.8,47.94,47.8,47.9,28400.0,32.5289,32.6242,32.5289,32.597,28400.0
2006-05-12 13:20:00,47.9,47.9,47.78,47.78,17000.0,32.597,32.597,32.5153,32.5153,17000.0
2006-05-12 13:30:00,47.73,47.83,47.71,47.73,8400.0,32.4813,32.5493,32.4677,32.4813,8400.0
2006-05-12 13:40:00,47.74,47.77,47.63,47.63,16500.0,32.4881,32.5085,32.4132,32.4132,16500.0
2006-05-12 13:50:00,47.63,47.63,47.48,47.5,12100.0,32.4132,32.4132,32.3112,32.3248,12100.0
2006-05-12 14:00:00,47.51,47.64,47.5,47.64,15400.0,32.3316,32.42,32.3248,32.42,15400.0
2006-05-12 14:10:00,47.65,47.85,47.62,47.63,23600.0,32.4268,32.5629,32.4064,32.4132,23600.0
2006-05-12 14:20:00,47.63,47.7,47.55,47.69,19000.0,32.4132,32.4609,32.3588,32.4541,19000.0
2006-05-12 14:30:00,47.65,47.69,47.6,47.66,23100.0,32.4268,32.4541,32.3928,32.4336,23100.0
2006-05-12 14:40:00,47.66,47.72,47.66,47.69,9600.0,32.4336,32.4745,32.4336,32.4541,9600.0
2006-05-12 14:50:00,47.68,47.69,47.51,47.51,33000.0,32.4473,32.4541,32.3316,32.3316,33000.0
2006-05-12 15:00:00,47.51,47.83,47.51,47.81,28600.0,32.3316,32.5493,32.3316,32.5357,28600.0
2006-05-12 15:10:00,47.8,47.84,47.75,47.75,44100.0,32.5289,32.5561,32.4949,32.4949,44100.0
2006-05-12 15:20:00,47.75,47.76,47.47,47.47,26900.0,32.4949,32.5017,32.3043,32.3043,26900.0
2006-05-12 15:30:00,47.46,47.61,47.42,47.56,59500.0,32.2975,32.3996,32.2703,32.3656,59500.0
2006-05-12 15:40:00,47.59,47.62,47.52,47.61,77600.0,32.386,32.4064,32.3384,32.3996,77600.0
2006-05-12 15:50:00,47.61,47.63,47.49,47.49,64500.0,32.3996,32.4132,32.318,32.318,64500.0
2006-05-15 09:30:00,47.2,47.41,47.2,47.31,28400.0,32.1206,32.2635,32.1206,32.1955,28400.0
2006-05-15 09:40:00,47.31,47.48,47.25,47.48,19900.0,32.1955,32.3112,32.1546,32.3112,19900.0
2006-05-15 09:50:00,47.48,47.58,47.31,47.31,15200.0,32.3112,32.3792,32.1955,32.1955,15200.0
2006-05-15 10:00:00,47.33,47.4,47.25,47.38,23200.0,32.2091,32.2567,32.1546,32.2431,23200.0
2006-05-15 10:10:00,47.39,47.49,47.36,47.49,8300.0,32.2499,32.318,32.2295,32.318,8300.0
2006-05-15 10:20:00,47.49,47.49,47.34,47.42,9600.0,32.318,32.318,32.2159,32.2703,9600.0
2006-05-15 10:30:00,47.43,47.73,47.41,47.71,16800.0,32.2771,32.4813,32.2635,32.4677,16800.0
2006-05-15 10:40:00,47.74,47.76,47.58,47.58,14600.0,32.4881,32.5017,32.3792,32.3792,14600.0
2006-05-15 10:50:00,47.57,47.63,47.42,47.5,28500.0,32.3724,32.4132,32.2703,32.3248,28500.0
2006-05-15 11:00:00,47.5,47.76,47.47,47.62,57100.0,32.3248,32.5017,32.3043,32.4064,57100.0
2006-05-15 11:10:00,47.63,47.63,47.49,47.55,16900.0,32.4132,32.4132,32.318,32.3588,16900.0
2006-05-15 11:20:00,47.53,47.53,47.41,47.48,19000.0,32.3452,32.3452,32.2635,32.3112,19000.0
2006-05-15 11:30:00,47.48,47.55,47.48,47.51,18200.0,32.3112,32.3588,32.3112,32.3316,18200.0
2006-05-15 11:40:00,47.5,47.62,47.5,47.61,14800.0,32.3248,32.4064,32.3248,32.3996,14800.0
2006-05-15 11:50:00,47.62,47.65,47.54,47.54,10200.0,32.4064,32.4268,32.352,32.352,10200.0
2006-05-15 12:00:00,47.52,47.53,47.34,47.38,24100.0,32.3384,32.3452,32.2159,32.2431,24100.0
2006-05-15 12:10:00,47.39,47.41,47.28,47.28,12500.0,32.2499,32.2635,32.175,32.175,12500.0
2006-05-15 12:20:00,47.26,47.27,47.05,47.11,20900.0,32.1614,32.1682,32.0185,32.0594,20900.0
2006-05-15 12:30:00,47.07,47.22,47.07,47.12,15900.0,32.0321,32.1342,32.0321,32.0662,15900.0
2006-05-15 12:40:00,47.13,47.13,47.02,47.04,15500.0,32.073,32.073,31.9981,32.0117,15500.0
2006-05-15 12:50:00,47.04,47.04,47.0,47.01,10800.0,32.0117,32.0117,31.9845,31.9913,10800.0
2006-05-15 13:00:00,47.02,47.07,46.93,47.02,16300.0,31.9981,32.0321,31.9369,31.9981,16300.0
2006-05-15 13:10:00,47.01,47.05,47.0,47.0,7900.0,31.9913,32.0185,31.9845,31.9845,7900.0
2006-05-15 13:20:00,47.0,47.02,46.85,47.01,21500.0,31.9845,31.9981,31.8824,31.9913,21500.0
2006-05-15 13:30:00,47.02,47.04,46.95,46.95,19500.0,31.9981,32.0117,31.9505,31.9505,19500.0
2006-05-15 13:40:00,46.99,47.03,46.95,47.01,13400.0,31.9777,32.0049,31.9505,31.9913,13400.0
2006-05-15 13:50:00,46.98,47.0,46.91,47.0,16100.0,31.9709,31.9845,31.9233,31.9845,16100.0
2006-05-15 14:00:00,47.0,47.16,47.0,47.12,22900.0,31.9845,32.0934,31.9845,32.0662,22900.0
2006-05-15 14:10:00,47.12,47.16,47.09,47.14,12800.0,32.0662,32.0934,32.0457,32.0798,12800.0
2006-05-15 14:20:00,47.14,47.33,47.14,47.33,14200.0,32.0798,32.2091,32.0798,32.2091,14200.0
2006-05-15 14:30:00,47.33,47.38,47.3,47.37,16500.0,32.2091,32.2431,32.1887,32.2363,16500.0
2006-05-15 14:40:00,47.37,47.4,47.31,47.31,17300.0,32.2363,32.2567,32.1955,32.1955,17300.0
2006-05-15 14:50:00,47.32,47.41,47.29,47.39,15800.0,32.2023,32.2635,32.1819,32.2499,15800.0
2006-05-15 15:00:00,47.39,47.43,47.35,47.36,21000.0,32.2499,32.2771,32.2227,32.2295,21000.0
2006-05-15 15:10:00,47.37,47.59,47.37,47.59,15000.0,32.2363,32.386,32.2363,32.386,15000.0
2006-05-15 15:20:00,47.59,47.59,47.48,47.57,10800.0,32.386,32.386,32.3112,32.3724,10800.0
2006-05-15 15:30:00,47.59,47.67,47.58,47.66,12600.0,32.386,32.4405,32.3792,32.4336,12600.0
2006-05-15 15:40:00,47.66,47.77,47.66,47.76,18200.0,32.4336,32.5085,32.4336,32.5017,18200.0
2006-05-15 15:50:00,47.77,47.87,47.76,47.85,33500.0,32.5085,32.5766,32.5017,32.5629,33500.0
2006-05-16 09:30:00,47.89,47.89,47.43,47.65,19100.0,32.5902,32.5902,32.2771,32.4268,19100.0
2006-05-16 09:40:00,47.63,47.68,47.39,47.41,19500.0,32.4132,32.4473,32.2499,32.2635,19500.0
2006-05-16 09:50:00,47.41,47.55,47.21,47.22,11000.0,32.2635,32.3588,32.1274,32.1342,11000.0
2006-05-16 10:00:00,47.24,47.45,47.21,47.23,14600.0,32.1478,32.2907,32.1274,32.141,14600.0
2006-05-16 10:10:00,47.26,47.27,47.1,47.27,93600.0,32.1614,32.1682,32.0526,32.1682,93600.0
2006-05-16 10:20:00,47.32,47.41,47.13,47.29,84800.0,32.2023,32.2635,32.073,32.1819,84800.0
2006-05-16 10:30:00,47.29,47.46,47.25,47.25,14400.0,32.1819,32.2975,32.1546,32.1546,14400.0
2006-05-16 10:40:00,47.23,47.27,47.1,47.25,15900.0,32.141,32.1682,32.0526,32.1546,15900.0
2006-05-16 10:50:00,47.28,47.28,47.18,47.21,171000.0,32.175,32.175,32.107,32.1274,171000.0
2006-05-16 11:00:00,47.21,47.29,47.2,47.25,15600.0,32.1274,32.1819,32.1206,32.1546,15600.0
2006-05-16 11:10:00,47.25,47.25,47.15,47.19,122400.0,32.1546,32.1546,32.0866,32.1138,122400.0
2006-05-16 11:20:00,47.19,47.19,46.95,46.95,9300.0,32.1138,32.1138,31.9505,31.9505,9300.0
2006-05-16 11:30:00,46.9,46.9,46.77,46.8,10700.0,31.9164,31.9164,31.828,31.8484,10700.0
2006-05-16 11:40:00,46.8,46.82,46.6,46.79,13800.0,31.8484,31.862,31.7123,31.8416,13800.0
2006-05-16 11:50:00,46.82,46.93,46.82,46.86,15800.0,31.862,31.9369,31.862,31.8892,15800.0
2006-05-16 12:00:00,46.88,47.15,46.87,47.15,64900.0,31.9028,32.0866,31.896,32.0866,64900.0
2006-05-16 12:10:00,47.17,47.21,47.1,47.12,11200.0,32.1002,32.1274,32.0526,32.0662,11200.0
2006-05-16 12:20:00,47.12,47.14,47.07,47.09,8700.0,32.0662,32.0798,32.0321,32.0457,8700.0
2006-05-16 12:30:00,47.11,47.28,47.11,47.25,10300.0,32.0594,32.175,32.0594,32.1546,10300.0
2006-05-16 12:40:00,47.24,47.27,47.23,47.27,5500.0,32.1478,32.1682,32.141,32.1682,5500.0
2006-05-16 12:50:00,47.28,47.49,47.28,47.47,8500.0,32.175,32.318,32.175,32.3043,8500.0
2006-05-16 13:00:00,47.51,47.51,47.38,47.44,19400.0,32.3316,32.3316,32.2431,32.2839,19400.0
2006-05-16 13:10:00,47.45,47.55,47.45,47.46,8400.0,32.2907,32.3588,32.2907,32.2975,8400.0
2006-05-16 13:20:00,47.46,47.48,47.43,47.45,5900.0,32.2975,32.3112,32.2771,32.2907,5900.0
2006-05-16 13:30:00,47.45,47.45,47.35,47.38,7900.0,32.2907,32.2907,32.2227,32.2431,7900.0
2006-05-16 13:40:00,47.39,47.44,47.37,47.4,6500.0,32.2499,32.2839,32.2363,32.2567,6500.0
2006-05-16 13:50:00,47.37,47.4,47.37,47.39,11100.0,32.2363,32.2567,32.2363,32.2499,11100.0
2006-05-16 14:00:00,47.38,47.4,47.35,47.38,15000.0,32.2431,32.2567,32.2227,32.2431,15000.0
2006-05-16 14:10:00,47.38,47.4,47.34,47.4,16700.0,32.2431,32.2567,32.2159,32.2567,16700.0
2006-05-16 14:20:00,47.39,47.4,47.37,47.37,8900.0,32.2499,32.2567,32.2363,32.2363,8900.0
2006-05-16 14:30:00,47.37,47.4,47.35,47.35,8700.0,32.2363,32.2567,32.2227,32.2227,8700.0
2006-05-16 14:40:00,47.37,47.37,47.25,47.27,8500.0,32.2363,32.2363,32.1546,32.1682,8500.0
2006-05-16 14:50:00,47.27,47.29,47.19,47.27,15400.0,32.1682,32.1819,32.1138,32.1682,15400.0
2006-05-16 15:00:00,47.28,47.33,47.22,47.25,27100.0,32.175,32.2091,32.1342,32.1546,27100.0
2006-05-16 15:10:00,47.24,47.25,47.18,47.24,18700.0,32.1478,32.1546,32.107,32.1478,18700.0
2006-05-16 15:20:00,47.25,47.26,47.19,47.24,19600.0,32.1546,32.1614,32.1138,32.1478,19600.0
2006-05-16 15:30:00,47.25,47.35,47.25,47.28,18100.0,32.1546,32.2227,32.1546,32.175,18100.0
2006-05-16 15:40:00,47.28,47.35,47.28,47.33,26900.0,32.175,32.2227,32.175,32.2091,26900.0
2006-05-16 15:50:00,47.33,47.35,47.27,47.35,60700.0,32.2091,32.2227,32.1682,32.2227,60700.0
2006-05-17 09:30:00,46.85,46.89,46.77,46.86,13900.0,31.8824,31.9096,31.828,31.8892,13900.0
2006-05-17 09:40:00,46.86,46.86,46.58,46.7,16900.0,31.8892,31.8892,31.6987,31.7803,16900.0
2006-05-17 09:50:00,46.7,46.76,46.52,46.63,13200.0,31.7803,31.8212,31.6579,31.7327,13200.0
2006-05-17 10:00:00,46.58,46.79,46.58,46.63,14900.0,31.6987,31.8416,31.6987,31.7327,14900.0
2006-05-17 10:10:00,46.6,46.61,46.35,46.36,18200.0,31.7123,31.7191,31.5422,31.549,18200.0
2006-05-17 10:20:00,46.34,46.61,46.31,46.58,10900.0,31.5354,31.7191,31.5149,31.6987,10900.0
2006-05-17 10:30:00,46.56,46.56,46.39,46.45,6600.0,31.6851,31.6851,31.5694,31.6102,6600.0
2006-05-17 10:40:00,46.43,46.71,46.37,46.71,16500.0,31.5966,31.7871,31.5558,31.7871,16500.0
2006-05-17 10:50:00,46.73,46.82,46.61,46.67,147800.0,31.8008,31.862,31.7191,31.7599,147800.0
2006-05-17 11:00:00,46.68,46.69,46.5,46.5,25500.0,31.7667,31.7735,31.6442,31.6442,25500.0
2006-05-17 11:10:00,46.5,46.5,46.3,46.38,20200.0,31.6442,31.6442,31.5081,31.5626,20200.0
2006-05-17 11:20:00,46.37,46.41,46.26,46.31,18400.0,31.5558,31.583,31.4809,31.5149,18400.0
2006-05-17 11:30:00,46.31,46.39,46.28,46.32,20600.0,31.5149,31.5694,31.4945,31.5217,20600.0
2006-05-17 11:40:00,46.32,46.43,46.29,46.34,23600.0,31.5217,31.5966,31.5013,31.5354,23600.0
2006-05-17 11:50:00,46.35,46.46,46.33,46.4,12000.0,31.5422,31.617,31.5286,31.5762,12000.0
2006-05-17 12:00:00,46.41,46.51,46.4,46.51,8400.0,31.583,31.651,31.5762,31.651,8400.0
2006-05-17 12:10:00,46.52,46.6,46.52,46.53,11700.0,31.6579,31.7123,31.6579,31.6647,11700.0
2006-05-17 12:20:00,46.55,46.55,46.35,46.42,16000.0,31.6783,31.6783,31.5422,31.5898,16000.0
2006-05-17 12:30:00,46.42,46.67,46.42,46.67,8600.0,31.5898,31.7599,31.5898,31.7599,8600.0
2006-05-17 12:40:00,46.67,46.68,46.45,46.45,13800.0,31.7599,31.7667,31.6102,31.6102,13800.0
2006-05-17 12:50:00,46.43,46.46,46.39,46.45,23100.0,31.5966,31.617,31.5694,31.6102,23100.0
2006-05-17 13:00:00,46.45,46.52,46.4,46.42,20800.0,31.6102,31.6579,31.5762,31.5898,20800.0
2006-05-17 13:10:00,46.42,46.46,46.36,46.41,15000.0,31.5898,31.617,31.549,31.583,15000.0
2006-05-17 13:20:00,46.42,46.43,46.38,46.42,19800.0,31.5898,31.5966,31.5626,31.5898,19800.0
2006-05-17 13:30:00,46.42,46.46,46.33,46.33,18900.0,31.5898,31.617,31.5286,31.5286,18900.0
2006-05-17 13:40:00,46.35,46.36,46.28,46.34,6900.0,31.5422,31.549,31.4945,31.5354,6900.0
2006-05-17 13:50:00,46.36,46.54,46.36,46.42,10900.0,31.549,31.6715,31.549,31.5898,10900.0
2006-05-17 14:00:00,46.36,46.37,46.27,46.29,13900.0,31.549,31.5558,31.4877,31.5013,13900.0
2006-05-17 14:10:00,46.28,46.32,46.2,46.24,23900.0,31.4945,31.5217,31.4401,31.4673,23900.0
2006-05-17 14:20:00,46.25,46.31,46.17,46.26,17400.0,31.4741,31.5149,31.4197,31.4809,17400.0
2006-05-17 14:30:00,46.29,46.29,46.15,46.16,14400.0,31.5013,31.5013,31.4061,31.4129,14400.0
2006-05-17 14:40:00,46.16,46.18,46.06,46.06,15500.0,31.4129,31.4265,31.3448,31.3448,15500.0
2006-05-17 14:50:00,46.06,46.18,46.03,46.09,15400.0,31.3448,31.4265,31.3244,31.3652,15400.0
2006-05-17 15:00:00,46.1,46.13,46.03,46.1,33500.0,31.372,31.3924,31.3244,31.372,33500.0
2006-05-17 15:10:00,46.1,46.1,45.92,46.01,49500.0,31.372,31.372,31.2495,31.3108,49500.0
2006-05-17 15:20:00,46.0,46.0,45.71,45.75,59200.0,31.304,31.304,31.1066,31.1338,59200.0
2006-05-17 15:30:00,45.77,45.9,45.7,45.72,54800.0,31.1475,31.2359,31.0998,31.1134,54800.0
2006-05-17 15:40:00,45.72,45.83,45.52,45.54,70400.0,31.1134,31.1883,30.9773,30.9909,70400.0
2006-05-17 15:50:00,45.55,45.55,45.35,45.44,84100.0,30.9977,30.9977,30.8616,30.9229,84100.0
2006-05-18 09:30:00,45.7,45.75,45.66,45.69,38300.0,31.0998,31.1338,31.0726,31.093,38300.0
2006-05-18 09:40:00,45.73,45.97,45.66,45.78,50900.0,31.1202,31.2836,31.0726,31.1543,50900.0
2006-05-18 09:50:00,45.78,45.78,45.61,45.67,45200.0,31.1543,31.1543,31.0386,31.0794,45200.0
2006-05-18 10:00:00,45.67,45.7,45.55,45.55,19300.0,31.0794,31.0998,30.9977,30.9977,19300.0
2006-05-18 10:10:00,45.55,45.71,45.28,45.49,256100.0,30.9977,31.1066,30.814,30.9569,256100.0
2006-05-18 10:20:00,45.5,45.64,45.49,45.51,24700.0,30.9637,31.059,30.9569,30.9705,24700.0
2006-05-18 10:30:00,45.54,45.55,45.31,45.4,10300.0,30.9909,30.9977,30.8344,30.8957,10300.0
2006-05-18 10:40:00,45.43,45.55,45.43,45.54,21700.0,30.9161,30.9977,30.9161,30.9909,21700.0
2006-05-18 10:50:00,45.56,45.62,45.47,45.56,21000.0,31.0046,31.0454,30.9433,31.0046,21000.0
2006-05-18 11:00:00,45.57,45.59,45.4,45.46,28200.0,31.0114,31.025,30.8957,30.9365,28200.0
2006-05-18 11:10:00,45.41,45.47,45.33,45.38,61400.0,30.9025,30.9433,30.848,30.8821,61400.0
2006-05-18 11:20:00,45.38,45.46,45.34,45.39,43700.0,30.8821,30.9365,30.8548,30.8889,43700.0
2006-05-18 11:30:00,45.38,45.45,45.34,45.4,48900.0,30.8821,30.9297,30.8548,30.8957,48900.0
2006-05-18 11:40:00,45.41,45.41,45.27,45.35,116800.0,30.9025,30.9025,30.8072,30.8616,116800.0
2006-05-18 11:50:00,45.3,45.34,45.13,45.32,21400.0,30.8276,30.8548,30.7119,30.8412,21400.0
2006-05-18 12:00:00,45.3,45.47,45.17,45.47,19800.0,30.8276,30.9433,30.7391,30.9433,19800.0
2006-05-18 12:10:00,45.45,45.48,45.18,45.18,13600.0,30.9297,30.9501,30.746,30.746,13600.0
2006-05-18 12:20:00,45.17,45.34,45.13,45.33,13500.0,30.7391,30.8548,30.7119,30.848,13500.0
2006-05-18 12:30:00,45.37,45.38,45.24,45.24,12500.0,30.8753,30.8821,30.7868,30.7868,12500.0
2006-05-18 12:40:00,45.24,45.33,45.24,45.32,7400.0,30.7868,30.848,30.7868,30.8412,7400.0
2006-05-18 12:50:00,45.34,45.44,45.33,45.41,9700.0,30.8548,30.9229,30.848,30.9025,9700.0
2006-05-18 13:00:00,45.43,45.53,45.4,45.47,10500.0,30.9161,30.9841,30.8957,30.9433,10500.0
2006-05-18 13:10:00,45.47,45.52,45.42,45.49,9500.0,30.9433,30.9773,30.9093,30.9569,9500.0
2006-05-18 13:20:00,45.5,45.6,45.48,45.6,8300.0,30.9637,31.0318,30.9501,31.0318,8300.0
2006-05-18 13:30:00,45.57,45.62,45.52,45.6,6200.0,31.0114,31.0454,30.9773,31.0318,6200.0
2006-05-18 13:40:00,45.58,45.61,45.44,45.44,9500.0,31.0182,31.0386,30.9229,30.9229,9500.0
2006-05-18 13:50:00,45.42,45.47,45.41,45.45,6100.0,30.9093,30.9433,30.9025,30.9297,6100.0
2006-05-18 14:00:00,45.46,45.48,45.26,45.26,11000.0,30.9365,30.9501,30.8004,30.8004,11000.0
2006-05-18 14:10:00,45.26,45.29,45.14,45.14,22800.0,30.8004,30.8208,30.7187,30.7187,22800.0
2006-05-18 14:20:00,45.13,45.21,45.02,45.05,25600.0,30.7119,30.7664,30.6371,30.6575,25600.0
2006-05-18 14:30:00,45.05,45.21,45.05,45.21,16700.0,30.6575,30.7664,30.6575,30.7664,16700.0
2006-05-18 14:40:00,45.21,45.26,45.18,45.22,13100.0,30.7664,30.8004,30.746,30.7732,13100.0
2006-05-18 14:50:00,45.25,45.3,45.11,45.13,18600.0,30.7936,30.8276,30.6983,30.7119,18600.0
2006-05-18 15:00:00,45.15,45.22,45.12,45.12,15200.0,30.7255,30.7732,30.7051,30.7051,15200.0
2006-05-18 15:10:00,45.12,45.18,45.05,45.05,17700.0,30.7051,30.746,30.6575,30.6575,17700.0
2006-05-18 15:20:00,45.05,45.08,44.95,45.01,28100.0,30.6575,30.6779,30.5894,30.6303,28100.0
2006-05-18 15:30:00,45.01,45.08,44.96,44.98,25000.0,30.6303,30.6779,30.5962,30.6098,25000.0
2006-05-18 15:40:00,44.97,45.04,44.95,45.01,37000.0,30.603,30.6507,30.5894,30.6303,37000.0
2006-05-18 15:50:00,45.02,45.03,44.9,44.91,48500.0,30.6371,30.6439,30.5554,30.5622,48500.0
2006-05-19 09:30:00,45.0,45.2,44.98,45.01,141700.0,30.6235,30.7596,30.6098,30.6303,141700.0
2006-05-19 09:40:00,45.0,45.29,44.99,45.17,33300.0,30.6235,30.8208,30.6167,30.7391,33300.0
2006-05-19 09:50:00,45.16,45.17,44.67,44.76,52400.0,30.7323,30.7391,30.3989,30.4601,52400.0
2006-05-19 10:00:00,44.76,44.82,44.6,44.66,51400.0,30.4601,30.501,30.3512,30.3921,51400.0
2006-05-19 10:10:00,44.61,44.7,44.39,44.4,34700.0,30.3581,30.4193,30.2083,30.2151,34700.0
2006-05-19 10:20:00,44.4,44.47,44.35,44.43,60300.0,30.2151,30.2628,30.1811,30.2356,60300.0
2006-05-19 10:30:00,44.39,44.46,44.3,44.41,21300.0,30.2083,30.256,30.1471,30.222,21300.0
2006-05-19 10:40:00,44.45,44.45,44.31,44.41,22600.0,30.2492,30.2492,30.1539,30.222,22600.0
2006-05-19 10:50:00,44.41,44.45,44.3,44.31,7200.0,30.222,30.2492,30.1471,30.1539,7200.0
2006-05-19 11:00:00,44.31,44.46,44.3,44.42,37000.0,30.1539,30.256,30.1471,30.2288,37000.0
2006-05-19 11:10:00,44.42,44.48,44.28,44.47,99700.0,30.2288,30.2696,30.1335,30.2628,99700.0
2006-05-19 11:20:00,44.48,45.0,44.48,44.92,43500.0,30.2696,30.6235,30.2696,30.569,43500.0
2006-05-19 11:30:00,44.93,44.97,44.79,44.85,68100.0,30.5758,30.603,30.4805,30.5214,68100.0
2006-05-19 11:40:00,44.87,44.92,44.79,44.88,14100.0,30.535,30.569,30.4805,30.5418,14100.0
2006-05-19 11:50:00,44.94,44.96,44.83,44.89,28400.0,30.5826,30.5962,30.5078,30.5486,28400.0
2006-05-19 12:00:00,44.89,45.2,44.89,45.2,34800.0,30.5486,30.7596,30.5486,30.7596,34800.0
2006-05-19 12:10:00,45.2,45.32,45.0,45.0,30400.0,30.7596,30.8412,30.6235,30.6235,30400.0
2006-05-19 12:20:00,45.0,45.08,44.93,45.06,15100.0,30.6235,30.6779,30.5758,30.6643,15100.0
2006-05-19 12:30:00,45.02,45.27,44.97,45.19,20600.0,30.6371,30.8072,30.603,30.7528,20600.0
2006-05-19 12:40:00,45.19,45.42,45.1,45.13,28600.0,30.7528,30.9093,30.6915,30.7119,28600.0
2006-05-19 12:50:00,45.15,45.23,45.12,45.16,6000.0,30.7255,30.78,30.7051,30.7323,6000.0
2006-05-19 13:00:00,45.12,45.15,44.94,44.97,115800.0,30.7051,30.7255,30.5826,30.603,115800.0
2006-05-19 13:10:00,44.98,45.12,44.92,45.11,74600.0,30.6098,30.7051,30.569,30.6983,74600.0
2006-05-19 13:20:00,45.11,45.2,45.05,45.05,72100.0,30.6983,30.7596,30.6575,30.6575,72100.0
2006-05-19 13:30:00,45.05,45.1,45.03,45.06,33900.0,30.6575,30.6915,30.6439,30.6643,33900.0
2006-05-19 13:40:00,45.08,45.19,45.0,45.0,59700.0,30.6779,30.7528,30.6235,30.6235,59700.0
2006-05-19 13:50:00,44.97,45.03,44.96,45.0,256100.0,30.603,30.6439,30.5962,30.6235,256100.0
2006-05-19 14:00:00,45.0,45.01,44.75,44.9,167100.0,30.6235,30.6303,30.4533,30.5554,167100.0
2006-05-19 14:10:00,44.9,45.0,44.9,44.96,22500.0,30.5554,30.6235,30.5554,30.5962,22500.0
2006-05-19 14:20:00,44.91,44.94,44.85,44.93,27400.0,30.5622,30.5826,30.5214,30.5758,27400.0
2006-05-19 14:30:00,44.95,44.95,44.8,44.81,51700.0,30.5894,30.5894,30.4874,30.4942,51700.0
2006-05-19 14:40:00,44.82,44.84,44.66,44.66,51500.0,30.501,30.5146,30.3921,30.3921,51500.0
2006-05-19 14:50:00,44.7,44.7,44.5,44.61,51700.0,30.4193,30.4193,30.2832,30.3581,51700.0
2006-05-19 15:00:00,44.61,44.74,44.57,44.74,24200.0,30.3581,30.4465,30.3308,30.4465,24200.0
2006-05-19 15:10:00,44.73,44.81,44.64,44.64,105400.0,30.4397,30.4942,30.3785,30.3785,105400.0
2006-05-19 15:20:00,44.62,44.77,44.58,44.77,34100.0,30.3649,30.4669,30.3376,30.4669,34100.0
2006-05-19 15:30:00,44.78,44.84,44.74,44.74,257900.0,30.4737,30.5146,30.4465,30.4465,257900.0
2006-05-19 15:40:00,44.75,44.9,44.69,44.9,22900.0,30.4533,30.5554,30.4125,30.5554,22900.0
2006-05-19 15:50:00,44.9,44.9,44.83,44.85,47300.0,30.5554,30.5554,30.5078,30.5214,47300.0
2006-05-22 09:30:00,44.86,45.2,44.85,44.99,34400.0,30.5282,30.7596,30.5214,30.6167,34400.0
2006-05-22 09:40:00,45.01,45.02,44.74,44.76,10100.0,30.6303,30.6371,30.4465,30.4601,10100.0
2006-05-22 09:50:00,44.76,44.76,44.39,44.45,30800.0,30.4601,30.4601,30.2083,30.2492,30800.0
2006-05-22 10:00:00,44.45,44.45,44.29,44.39,15600.0,30.2492,30.2492,30.1403,30.2083,15600.0
2006-05-22 10:10:00,44.39,44.47,44.34,44.36,14000.0,30.2083,30.2628,30.1743,30.1879,14000.0
2006-05-22 10:20:00,44.38,44.46,44.28,44.43,22300.0,30.2015,30.256,30.1335,30.2356,22300.0
2006-05-22 10:30:00,44.44,44.45,44.31,44.31,21600.0,30.2424,30.2492,30.1539,30.1539,21600.0
2006-05-22 10:40:00,44.33,44.4,44.14,44.36,23600.0,30.1675,30.2151,30.0382,30.1879,23600.0
2006-05-22 10:50:00,44.38,44.53,44.37,44.46,40000.0,30.2015,30.3036,30.1947,30.256,40000.0
2006-05-22 11:00:00,44.48,44.5,44.35,44.38,21600.0,30.2696,30.2832,30.1811,30.2015,21600.0
2006-05-22 11:10:00,44.39,44.42,44.29,44.4,23900.0,30.2083,30.2288,30.1403,30.2151,23900.0
2006-05-22 11:20:00,44.42,44.51,44.38,44.38,23800.0,30.2288,30.29,30.2015,30.2015,23800.0
2006-05-22 11:30:00,44.43,44.53,44.37,44.37,32200.0,30.2356,30.3036,30.1947,30.1947,32200.0
2006-05-22 11:40:00,44.38,44.47,44.36,44.37,16200.0,30.2015,30.2628,30.1879,30.1947,16200.0
2006-05-22 11:50:00,44.38,44.42,44.23,44.41,35500.0,30.2015,30.2288,30.0995,30.222,35500.0
2006-05-22 12:00:00,44.42,44.58,44.37,44.51,32200.0,30.2288,30.3376,30.1947,30.29,32200.0
2006-05-22 12:10:00,44.51,44.51,44.45,44.46,47700.0,30.29,30.29,30.2492,30.256,47700.0
2006-05-22 12:20:00,44.49,44.54,44.18,44.24,34300.0,30.2764,30.3104,30.0654,30.1063,34300.0
2006-05-22 12:30:00,44.27,44.48,44.22,44.35,22500.0,30.1267,30.2696,30.0927,30.1811,22500.0
2006-05-22 12:40:00,44.38,44.46,44.34,44.41,14700.0,30.2015,30.256,30.1743,30.222,14700.0
2006-05-22 12:50:00,44.43,44.5,44.28,44.32,29000.0,30.2356,30.2832,30.1335,30.1607,29000.0
2006-05-22 13:00:00,44.35,44.39,44.33,44.33,22800.0,30.1811,30.2083,30.1675,30.1675,22800.0
2006-05-22 13:10:00,44.33,44.33,44.2,44.26,15000.0,30.1675,30.1675,30.079,30.1199,15000.0
2006-05-22 13:20:00,44.28,44.39,44.25,44.27,30100.0,30.1335,30.2083,30.1131,30.1267,30100.0
2006-05-22 13:30:00,44.29,44.37,44.17,44.37,19400.0,30.1403,30.1947,30.0586,30.1947,19400.0
2006-05-22 13:40:00,44.37,44.48,44.34,44.38,23100.0,30.1947,30.2696,30.1743,30.2015,23100.0
2006-05-22 13:50:00,44.43,44.43,44.26,44.39,20200.0,30.2356,30.2356,30.1199,30.2083,20200.0
2006-05-22 14:00:00,44.39,44.41,44.06,44.08,35700.0,30.2083,30.222,29.9838,29.9974,35700.0
2006-05-22 14:10:00,44.09,44.32,44.07,44.23,33100.0,30.0042,30.1607,29.9906,30.0995,33100.0
2006-05-22 14:20:00,44.23,44.24,43.97,44.17,46100.0,30.0995,30.1063,29.9225,30.0586,46100.0
2006-05-22 14:30:00,44.16,44.16,44.04,44.04,40700.0,30.0518,30.0518,29.9702,29.9702,40700.0
2006-05-22 14:40:00,44.04,44.05,43.9,44.0,56800.0,29.9702,29.977,29.8749,29.9429,56800.0
2006-05-22 14:50:00,43.99,44.02,43.95,44.0,152200.0,29.9361,29.9565,29.9089,29.9429,152200.0
2006-05-22 15:00:00,44.01,44.32,44.01,44.22,46400.0,29.9497,30.1607,29.9497,30.0927,46400.0
2006-05-22 15:10:00,44.22,44.32,44.2,44.32,62500.0,30.0927,30.1607,30.079,30.1607,62500.0
2006-05-22 15:20:00,44.34,44.34,44.2,44.27,49600.0,30.1743,30.1743,30.079,30.1267,49600.0
2006-05-22 15:30:00,44.27,44.28,44.18,44.23,62400.0,30.1267,30.1335,30.0654,30.0995,62400.0
2006-05-22 15:40:00,44.23,44.23,43.9,44.13,62900.0,30.0995,30.0995,29.8749,30.0314,62900.0
2006-05-22 15:50:00,44.13,44.16,43.82,43.9,94300.0,30.0314,30.0518,29.8204,29.8749,94300.0
2006-05-23 09:30:00,43.95,44.2,43.85,43.9,62700.0,29.9089,30.079,29.8409,29.8749,62700.0
2006-05-23 09:40:00,43.9,44.28,43.9,44.25,31100.0,29.8749,30.1335,29.8749,30.1131,31100.0
2006-05-23 09:50:00,44.25,44.3,44.16,44.25,44900.0,30.1131,30.1471,30.0518,30.1131,44900.0
2006-05-23 10:00:00,44.23,44.45,44.13,44.45,62000.0,30.0995,30.2492,30.0314,30.2492,62000.0
2006-05-23 10:10:00,44.45,44.45,44.26,44.3,85500.0,30.2492,30.2492,30.1199,30.1471,85500.0
2006-05-23 10:20:00,44.29,44.35,44.25,44.32,83100.0,30.1403,30.1811,30.1131,30.1607,83100.0
2006-05-23 10:30:00,44.33,44.5,44.32,44.49,47500.0,30.1675,30.2832,30.1607,30.2764,47500.0
2006-05-23 10:40:00,44.5,44.53,44.45,44.46,50700.0,30.2832,30.3036,30.2492,30.256,50700.0
2006-05-23 10:50:00,44.48,44.5,44.42,44.42,16200.0,30.2696,30.2832,30.2288,30.2288,16200.0
2006-05-23 11:00:00,44.44,44.53,44.44,44.53,40500.0,30.2424,30.3036,30.2424,30.3036,40500.0
2006-05-23 11:10:00,44.53,44.53,44.4,44.5,26500.0,30.3036,30.3036,30.2151,30.2832,26500.0
2006-05-23 11:20:00,44.49,44.55,44.39,44.49,14200.0,30.2764,30.3172,30.2083,30.2764,14200.0
2006-05-23 11:30:00,44.5,44.5,44.43,44.43,10700.0,30.2832,30.2832,30.2356,30.2356,10700.0
2006-05-23 11:40:00,44.46,44.55,44.46,44.55,12800.0,30.256,30.3172,30.256,30.3172,12800.0
2006-05-23 11:50:00,44.55,44.55,44.38,44.38,13900.0,30.3172,30.3172,30.2015,30.2015,13900.0
2006-05-23 12:00:00,44.35,44.46,44.33,44.43,10800.0,30.1811,30.256,30.1675,30.2356,10800.0
2006-05-23 12:10:00,44.43,44.43,44.25,44.36,8100.0,30.2356,30.2356,30.1131,30.1879,8100.0
2006-05-23 12:20:00,44.35,44.38,44.32,44.38,4400.0,30.1811,30.2015,30.1607,30.2015,4400.0
2006-05-23 12:30:00,44.38,44.41,44.35,44.37,11900.0,30.2015,30.222,30.1811,30.1947,11900.0
2006-05-23 12:40:00,44.37,44.43,44.3,44.43,6700.0,30.1947,30.2356,30.1471,30.2356,6700.0
2006-05-23 12:50:00,44.42,44.46,44.4,44.46,4800.0,30.2288,30.256,30.2151,30.256,4800.0
2006-05-23 13:00:00,44.47,44.5,44.41,44.42,20600.0,30.2628,30.2832,30.222,30.2288,20600.0
2006-05-23 13:10:00,44.43,44.58,44.43,44.58,18800.0,30.2356,30.3376,30.2356,30.3376,18800.0
2006-05-23 13:20:00,44.58,44.64,44.58,44.62,36100.0,30.3376,30.3785,30.3376,30.3649,36100.0
2006-05-23 13:30:00,44.63,44.68,44.63,44.67,33400.0,30.3717,30.4057,30.3717,30.3989,33400.0
2006-05-23 13:40:00,44.67,44.68,44.63,44.67,5000.0,30.3989,30.4057,30.3717,30.3989,5000.0
2006-05-23 13:50:00,44.66,44.68,44.55,44.59,11900.0,30.3921,30.4057,30.3172,30.3444,11900.0
2006-05-23 14:00:00,44.58,44.6,44.5,44.5,18500.0,30.3376,30.3512,30.2832,30.2832,18500.0
2006-05-23 14:10:00,44.5,44.65,44.5,44.61,7000.0,30.2832,30.3853,30.2832,30.3581,7000.0
2006-05-23 14:20:00,44.58,44.58,44.5,44.52,5700.0,30.3376,30.3376,30.2832,30.2968,5700.0
2006-05-23 14:30:00,44.5,44.6,44.5,44.52,12900.0,30.2832,30.3512,30.2832,30.2968,12900.0
2006-05-23 14:40:00,44.5,44.57,44.41,44.5,15500.0,30.2832,30.3308,30.222,30.2832,15500.0
2006-05-23 14:50:00,44.5,44.57,44.5,44.55,26300.0,30.2832,30.3308,30.2832,30.3172,26300.0
2006-05-23 15:00:00,44.55,44.62,44.48,44.55,33700.0,30.3172,30.3649,30.2696,30.3172,33700.0
2006-05-23 15:10:00,44.59,44.68,44.54,44.68,14300.0,30.3444,30.4057,30.3104,30.4057,14300.0
2006-05-23 15:20:00,44.67,44.78,44.67,44.78,42800.0,30.3989,30.4737,30.3989,30.4737,42800.0
2006-05-23 15:30:00,44.75,44.78,44.53,44.55,59800.0,30.4533,30.4737,30.3036,30.3172,59800.0
2006-05-23 15:40:00,44.55,44.57,44.15,44.16,35700.0,30.3172,30.3308,30.045,30.0518,35700.0
2006-05-23 15:50:00,44.16,44.26,44.12,44.17,30700.0,30.0518,30.1199,30.0246,30.0586,30700.0
2006-05-24 09:30:00,44.15,44.2,43.95,43.97,26100.0,30.045,30.079,29.9089,29.9225,26100.0
2006-05-24 09:40:00,43.94,44.12,43.86,44.12,17100.0,29.9021,30.0246,29.8477,30.0246,17100.0
2006-05-24 09:50:00,44.13,44.69,44.13,44.46,36100.0,30.0314,30.4125,30.0314,30.256,36100.0
2006-05-24 10:00:00,44.46,44.47,44.25,44.25,113800.0,30.256,30.2628,30.1131,30.1131,113800.0
2006-05-24 10:10:00,44.26,44.27,44.1,44.26,67300.0,30.1199,30.1267,30.011,30.1199,67300.0
2006-05-24 10:20:00,44.27,44.49,44.26,44.39,28400.0,30.1267,30.2764,30.1199,30.2083,28400.0
2006-05-24 10:30:00,44.4,44.4,44.25,44.39,67700.0,30.2151,30.2151,30.1131,30.2083,67700.0
2006-05-24 10:40:00,44.36,44.4,44.26,44.26,10200.0,30.1879,30.2151,30.1199,30.1199,10200.0
2006-05-24 10:50:00,44.25,44.38,44.25,44.25,23400.0,30.1131,30.2015,30.1131,30.1131,23400.0
2006-05-24 11:00:00,44.25,44.3,44.23,44.24,15900.0,30.1131,30.1471,30.0995,30.1063,15900.0
2006-05-24 11:10:00,44.25,44.25,44.02,44.02,28400.0,30.1131,30.1131,29.9565,29.9565,28400.0
2006-05-24 11:20:00,44.02,44.07,43.93,44.05,15000.0,29.9565,29.9906,29.8953,29.977,15000.0
2006-05-24 11:30:00,44.0,44.06,43.77,43.77,84200.0,29.9429,29.9838,29.7864,29.7864,84200.0
2006-05-24 11:40:00,43.75,43.84,43.72,43.72,76600.0,29.7728,29.8341,29.7524,29.7524,76600.0
2006-05-24 11:50:00,43.71,43.76,43.62,43.7,25400.0,29.7456,29.7796,29.6843,29.7388,25400.0
2006-05-24 12:00:00,43.69,43.7,43.56,43.64,35300.0,29.732,29.7388,29.6435,29.6979,35300.0
2006-05-24 12:10:00,43.64,43.7,43.56,43.59,33000.0,29.6979,29.7388,29.6435,29.6639,33000.0
2006-05-24 12:20:00,43.55,43.57,43.51,43.55,14300.0,29.6367,29.6503,29.6095,29.6367,14300.0
2006-05-24 12:30:00,43.56,43.6,43.52,43.52,66500.0,29.6435,29.6707,29.6163,29.6163,66500.0
2006-05-24 12:40:00,43.52,43.56,43.45,43.56,23700.0,29.6163,29.6435,29.5687,29.6435,23700.0
2006-05-24 12:50:00,43.58,43.78,43.58,43.62,18200.0,29.6571,29.7932,29.6571,29.6843,18200.0
2006-05-24 13:00:00,43.61,43.61,43.5,43.54,20600.0,29.6775,29.6775,29.6027,29.6299,20600.0
2006-05-24 13:10:00,43.53,43.57,43.47,43.55,34200.0,29.6231,29.6503,29.5823,29.6367,34200.0
2006-05-24 13:20:00,43.56,43.64,43.56,43.6,27000.0,29.6435,29.6979,29.6435,29.6707,27000.0
2006-05-24 13:30:00,43.6,43.61,43.53,43.57,46600.0,29.6707,29.6775,29.6231,29.6503,46600.0
2006-05-24 13:40:00,43.57,43.73,43.53,43.72,29800.0,29.6503,29.7592,29.6231,29.7524,29800.0
2006-05-24 13:50:00,43.68,43.74,43.67,43.67,10100.0,29.7252,29.766,29.7184,29.7184,10100.0
2006-05-24 14:00:00,43.65,43.82,43.61,43.64,27100.0,29.7048,29.8204,29.6775,29.6979,27100.0
2006-05-24 14:10:00,43.64,43.78,43.62,43.75,21000.0,29.6979,29.7932,29.6843,29.7728,21000.0
2006-05-24 14:20:00,43.75,43.77,43.6,43.64,10900.0,29.7728,29.7864,29.6707,29.6979,10900.0
2006-05-24 14:30:00,43.62,43.79,43.51,43.79,17800.0,29.6843,29.8,29.6095,29.8,17800.0
2006-05-24 14:40:00,43.79,43.92,43.79,43.9,21600.0,29.8,29.8885,29.8,29.8749,21600.0
2006-05-24 14:50:00,43.89,43.92,43.8,43.91,16600.0,29.8681,29.8885,29.8068,29.8817,16600.0
2006-05-24 15:00:00,43.91,43.94,43.8,43.87,12000.0,29.8817,29.9021,29.8068,29.8545,12000.0
2006-05-24 15:10:00,43.87,43.96,43.75,43.84,12800.0,29.8545,29.9157,29.7728,29.8341,12800.0
2006-05-24 15:20:00,43.86,43.86,43.76,43.79,12400.0,29.8477,29.8477,29.7796,29.8,12400.0
2006-05-24 15:30:00,43.82,44.06,43.82,44.0,24800.0,29.8204,29.9838,29.8204,29.9429,24800.0
2006-05-24 15:40:00,44.0,44.08,43.94,44.08,59500.0,29.9429,29.9974,29.9021,29.9974,59500.0
2006-05-24 15:50:00,44.07,44.08,43.85,43.92,67200.0,29.9906,29.9974,29.8409,29.8885,67200.0
2006-05-25 09:30:00,44.2,44.6,44.1,44.56,23900.0,30.079,30.3512,30.011,30.324,23900.0
2006-05-25 09:40:00,44.57,44.74,44.49,44.58,67700.0,30.3308,30.4465,30.2764,30.3376,67700.0
2006-05-25 09:50:00,44.56,44.58,44.33,44.36,31800.0,30.324,30.3376,30.1675,30.1879,31800.0
2006-05-25 10:00:00,44.39,44.43,44.25,44.25,17900.0,30.2083,30.2356,30.1131,30.1131,17900.0
2006-05-25 10:10:00,44.25,44.3,44.1,44.24,20200.0,30.1131,30.1471,30.011,30.1063,20200.0
2006-05-25 10:20:00,44.28,44.28,43.94,44.0,15700.0,30.1335,30.1335,29.9021,29.9429,15700.0
2006-05-25 10:30:00,44.07,44.07,43.76,43.76,12400.0,29.9906,29.9906,29.7796,29.7796,12400.0
2006-05-25 10:40:00,43.76,43.77,43.62,43.63,17600.0,29.7796,29.7864,29.6843,29.6911,17600.0
2006-05-25 10:50:00,43.65,43.93,43.65,43.9,25800.0,29.7048,29.8953,29.7048,29.8749,25800.0
2006-05-25 11:00:00,43.88,44.1,43.81,44.1,24900.0,29.8613,30.011,29.8136,30.011,24900.0
2006-05-25 11:10:00,44.1,44.33,44.1,44.33,42500.0,30.011,30.1675,30.011,30.1675,42500.0
2006-05-25 11:20:00,44.33,44.38,44.12,44.18,21200.0,30.1675,30.2015,30.0246,30.0654,21200.0
2006-05-25 11:30:00,44.19,44.34,44.18,44.32,11600.0,30.0722,30.1743,30.0654,30.1607,11600.0
2006-05-25 11:40:00,44.32,44.47,44.32,44.44,21500.0,30.1607,30.2628,30.1607,30.2424,21500.0
2006-05-25 11:50:00,44.47,44.51,44.44,44.51,6800.0,30.2628,30.29,30.2424,30.29,6800.0
2006-05-25 12:00:00,44.51,44.54,44.39,44.39,14000.0,30.29,30.3104,30.2083,30.2083,14000.0
2006-05-25 12:10:00,44.39,44.51,44.36,44.47,14700.0,30.2083,30.29,30.1879,30.2628,14700.0
2006-05-25 12:20:00,44.48,44.52,44.36,44.37,18600.0,30.2696,30.2968,30.1879,30.1947,18600.0
2006-05-25 12:30:00,44.36,44.4,44.33,44.34,11000.0,30.1879,30.2151,30.1675,30.1743,11000.0
2006-05-25 12:40:00,44.35,44.42,44.34,44.4,9900.0,30.1811,30.2288,30.1743,30.2151,9900.0
2006-05-25 12:50:00,44.38,44.47,44.37,44.44,12500.0,30.2015,30.2628,30.1947,30.2424,12500.0
2006-05-25 13:00:00,44.46,44.49,44.31,44.31,20500.0,30.256,30.2764,30.1539,30.1539,20500.0
2006-05-25 13:10:00,44.34,44.4,44.33,44.37,12600.0,30.1743,30.2151,30.1675,30.1947,12600.0
2006-05-25 13:20:00,44.4,44.4,44.34,44.37,6200.0,30.2151,30.2151,30.1743,30.1947,6200.0
2006-05-25 13:30:00,44.36,44.42,44.3,44.33,20300.0,30.1879,30.2288,30.1471,30.1675,20300.0
2006-05-25 13:40:00,44.31,44.42,44.3,44.39,12300.0,30.1539,30.2288,30.1471,30.2083,12300.0
2006-05-25 13:50:00,44.4,44.44,44.27,44.32,40700.0,30.2151,30.2424,30.1267,30.1607,40700.0
2006-05-25 14:00:00,44.33,44.36,44.33,44.36,3800.0,30.1675,30.1879,30.1675,30.1879,3800.0
2006-05-25 14:10:00,44.36,44.4,44.33,44.4,16100.0,30.1879,30.2151,30.1675,30.2151,16100.0
2006-05-25 14:20:00,44.39,44.41,44.34,44.4,33100.0,30.2083,30.222,30.1743,30.2151,33100.0
2006-05-25 14:30:00,44.43,44.46,44.31,44.32,33900.0,30.2356,30.256,30.1539,30.1607,33900.0
2006-05-25 14:40:00,44.32,44.41,44.3,44.3,10700.0,30.1607,30.222,30.1471,30.1471,10700.0
2006-05-25 14:50:00,44.31,44.38,44.31,44.33,13000.0,30.1539,30.2015,30.1539,30.1675,13000.0
2006-05-25 15:00:00,44.34,44.37,44.27,44.3,33000.0,30.1743,30.1947,30.1267,30.1471,33000.0
2006-05-25 15:10:00,44.31,44.4,44.28,44.4,13700.0,30.1539,30.2151,30.1335,30.2151,13700.0
2006-05-25 15:20:00,44.4,44.45,44.35,44.42,38500.0,30.2151,30.2492,30.1811,30.2288,38500.0
2006-05-25 15:30:00,44.39,44.51,44.35,44.35,51000.0,30.2083,30.29,30.1811,30.1811,51000.0
2006-05-25 15:40:00,44.35,44.46,44.32,44.4,36700.0,30.1811,30.256,30.1607,30.2151,36700.0
2006-05-25 15:50:00,44.41,44.5,44.4,44.44,76700.0,30.222,30.2832,30.2151,30.2424,76700.0
2006-05-26 09:30:00,44.42,44.57,44.28,44.43,29600.0,30.2288,30.3308,30.1335,30.2356,29600.0
2006-05-26 09:40:00,44.48,44.7,44.42,44.63,17800.0,30.2696,30.4193,30.2288,30.3717,17800.0
2006-05-26 09:50:00,44.7,44.77,44.61,44.65,20000.0,30.4193,30.4669,30.3581,30.3853,20000.0
2006-05-26 10:00:00,44.64,44.95,44.64,44.87,39800.0,30.3785,30.5894,30.3785,30.535,39800.0
2006-05-26 10:10:00,44.86,44.98,44.86,44.9,25900.0,30.5282,30.6098,30.5282,30.5554,25900.0
2006-05-26 10:20:00,44.86,44.87,44.61,44.62,17500.0,30.5282,30.535,30.3581,30.3649,17500.0
2006-05-26 10:30:00,44.62,44.64,44.41,44.5,19100.0,30.3649,30.3785,30.222,30.2832,19100.0
2006-05-26 10:40:00,44.53,44.56,44.2,44.43,29400.0,30.3036,30.324,30.079,30.2356,29400.0
2006-05-26 10:50:00,44.4,44.6,44.4,44.6,11100.0,30.2151,30.3512,30.2151,30.3512,11100.0
2006-05-26 11:00:00,44.6,44.79,44.58,44.79,16700.0,30.3512,30.4805,30.3376,30.4805,16700.0
2006-05-26 11:10:00,44.8,44.82,44.64,44.65,12000.0,30.4874,30.501,30.3785,30.3853,12000.0
2006-05-26 11:20:00,44.66,44.9,44.66,44.89,11900.0,30.3921,30.5554,30.3921,30.5486,11900.0
2006-05-26 11:30:00,44.9,44.94,44.86,44.9,17600.0,30.5554,30.5826,30.5282,30.5554,17600.0
2006-05-26 11:40:00,44.89,44.9,44.76,44.78,17300.0,30.5486,30.5554,30.4601,30.4737,17300.0
2006-05-26 11:50:00,44.79,44.8,44.7,44.75,23800.0,30.4805,30.4874,30.4193,30.4533,23800.0
2006-05-26 12:00:00,44.76,44.81,44.61,44.66,17800.0,30.4601,30.4942,30.3581,30.3921,17800.0
2006-05-26 12:10:00,44.64,44.64,44.55,44.57,15400.0,30.3785,30.3785,30.3172,30.3308,15400.0
2006-05-26 12:20:00,44.57,44.63,44.57,44.62,7700.0,30.3308,30.3717,30.3308,30.3649,7700.0
2006-05-26 12:30:00,44.62,44.72,44.61,44.64,13000.0,30.3649,30.4329,30.3581,30.3785,13000.0
2006-05-26 12:40:00,44.66,44.72,44.61,44.7,7600.0,30.3921,30.4329,30.3581,30.4193,7600.0
2006-05-26 12:50:00,44.67,44.67,44.61,44.64,6300.0,30.3989,30.3989,30.3581,30.3785,6300.0
2006-05-26 13:00:00,44.64,44.64,44.54,44.57,13300.0,30.3785,30.3785,30.3104,30.3308,13300.0
2006-05-26 13:10:00,44.57,44.63,44.55,44.62,9000.0,30.3308,30.3717,30.3172,30.3649,9000.0
2006-05-26 13:20:00,44.64,44.68,44.6,44.65,7000.0,30.3785,30.4057,30.3512,30.3853,7000.0
2006-05-26 13:30:00,44.66,44.68,44.56,44.56,15000.0,30.3921,30.4057,30.324,30.324,15000.0
2006-05-26 13:40:00,44.59,44.66,44.57,44.64,10600.0,30.3444,30.3921,30.3308,30.3785,10600.0
2006-05-26 13:50:00,44.65,44.65,44.56,44.57,8300.0,30.3853,30.3853,30.324,30.3308,8300.0
2006-05-26 14:00:00,44.56,44.6,44.48,44.53,23400.0,30.324,30.3512,30.2696,30.3036,23400.0
2006-05-26 14:10:00,44.55,44.66,44.55,44.66,5900.0,30.3172,30.3921,30.3172,30.3921,5900.0
2006-05-26 14:20:00,44.66,44.76,44.65,44.69,15500.0,30.3921,30.4601,30.3853,30.4125,15500.0
2006-05-26 14:30:00,44.71,44.74,44.67,44.68,11600.0,30.4261,30.4465,30.3989,30.4057,11600.0
2006-05-26 14:40:00,44.66,44.66,44.54,44.59,13800.0,30.3921,30.3921,30.3104,30.3444,13800.0
2006-05-26 14:50:00,44.58,44.65,44.58,44.61,23500.0,30.3376,30.3853,30.3376,30.3581,23500.0
2006-05-26 15:00:00,44.6,44.64,44.56,44.56,21200.0,30.3512,30.3785,30.324,30.324,21200.0
2006-05-26 15:10:00,44.55,44.57,44.43,44.56,20600.0,30.3172,30.3308,30.2356,30.324,20600.0
2006-05-26 15:20:00,44.55,44.63,44.49,44.53,17400.0,30.3172,30.3717,30.2764,30.3036,17400.0
2006-05-26 15:30:00,44.54,44.61,44.49,44.51,28800.0,30.3104,30.3581,30.2764,30.29,28800.0
2006-05-26 15:40:00,44.5,44.52,44.41,44.41,44300.0,30.2832,30.2968,30.222,30.222,44300.0
2006-05-26 15:50:00,44.41,44.52,44.38,44.52,44800.0,30.222,30.2968,30.2015,30.2968,44800.0
2006-05-30 09:30:00,44.0,44.03,43.9,44.03,16600.0,29.9429,29.9634,29.8749,29.9634,16600.0
2006-05-30 09:40:00,44.06,44.34,43.94,44.3,25000.0,29.9838,30.1743,29.9021,30.1471,25000.0
2006-05-30 09:50:00,44.3,44.3,43.86,43.92,32800.0,30.1471,30.1471,29.8477,29.8885,32800.0
2006-05-30 10:00:00,43.93,43.98,43.83,43.93,16800.0,29.8953,29.9293,29.8272,29.8953,16800.0
2006-05-30 10:10:00,43.92,44.07,43.9,43.93,9000.0,29.8885,29.9906,29.8749,29.8953,9000.0
2006-05-30 10:20:00,43.93,43.97,43.8,43.82,9900.0,29.8953,29.9225,29.8068,29.8204,9900.0
2006-05-30 10:30:00,43.82,43.89,43.78,43.83,17800.0,29.8204,29.8681,29.7932,29.8272,17800.0
2006-05-30 10:40:00,43.83,44.01,43.79,43.92,30100.0,29.8272,29.9497,29.8,29.8885,30100.0
2006-05-30 10:50:00,43.92,44.01,43.9,43.94,21800.0,29.8885,29.9497,29.8749,29.9021,21800.0
2006-05-30 11:00:00,43.94,43.99,43.89,43.97,7600.0,29.9021,29.9361,29.8681,29.9225,7600.0
2006-05-30 11:10:00,43.97,43.98,43.92,43.95,9800.0,29.9225,29.9293,29.8885,29.9089,9800.0
2006-05-30 11:20:00,43.95,44.01,43.95,43.96,13200.0,29.9089,29.9497,29.9089,29.9157,13200.0
2006-05-30 11:30:00,43.95,44.07,43.91,44.07,22800.0,29.9089,29.9906,29.8817,29.9906,22800.0
2006-05-30 11:40:00,44.08,44.14,44.07,44.11,6000.0,29.9974,30.0382,29.9906,30.0178,6000.0
2006-05-30 11:50:00,44.11,44.23,44.06,44.2,10200.0,30.0178,30.0995,29.9838,30.079,10200.0
2006-05-30 12:00:00,44.21,44.28,44.15,44.2,8700.0,30.0858,30.1335,30.045,30.079,8700.0
2006-05-30 12:10:00,44.19,44.34,44.19,44.34,8600.0,30.0722,30.1743,30.0722,30.1743,8600.0
2006-05-30 12:20:00,44.34,44.46,44.31,44.45,12300.0,30.1743,30.256,30.1539,30.2492,12300.0
2006-05-30 12:30:00,44.45,44.48,44.32,44.33,7300.0,30.2492,30.2696,30.1607,30.1675,7300.0
2006-05-30 12:40:00,44.33,44.33,44.21,44.21,8200.0,30.1675,30.1675,30.0858,30.0858,8200.0
2006-05-30 12:50:00,44.24,44.24,44.06,44.12,9300.0,30.1063,30.1063,29.9838,30.0246,9300.0
2006-05-30 13:00:00,44.12,44.13,44.04,44.05,10900.0,30.0246,30.0314,29.9702,29.977,10900.0
2006-05-30 13:10:00,44.07,44.08,44.0,44.07,10700.0,29.9906,29.9974,29.9429,29.9906,10700.0
2006-05-30 13:20:00,44.1,44.12,44.0,44.04,11000.0,30.011,30.0246,29.9429,29.9702,11000.0
2006-05-30 13:30:00,44.03,44.17,44.03,44.1,7600.0,29.9634,30.0586,29.9634,30.011,7600.0
2006-05-30 13:40:00,44.1,44.13,44.01,44.12,12900.0,30.011,30.0314,29.9497,30.0246,12900.0
2006-05-30 13:50:00,44.1,44.38,44.1,44.36,18300.0,30.011,30.2015,30.011,30.1879,18300.0
2006-05-30 14:00:00,44.39,44.64,44.37,44.51,28100.0,30.2083,30.3785,30.1947,30.29,28100.0
2006-05-30 14:10:00,44.52,44.64,44.46,44.64,20600.0,30.2968,30.3785,30.256,30.3785,20600.0
2006-05-30 14:20:00,44.62,44.63,44.47,44.63,19300.0,30.3649,30.3717,30.2628,30.3717,19300.0
2006-05-30 14:30:00,44.66,44.98,44.66,44.82,51200.0,30.3921,30.6098,30.3921,30.501,51200.0
2006-05-30 14:40:00,44.83,44.95,44.83,44.86,22500.0,30.5078,30.5894,30.5078,30.5282,22500.0
2006-05-30 14:50:00,44.86,44.89,44.75,44.78,18600.0,30.5282,30.5486,30.4533,30.4737,18600.0
2006-05-30 15:00:00,44.78,44.88,44.65,44.8,33600.0,30.4737,30.5418,30.3853,30.4874,33600.0
2006-05-30 15:10:00,44.8,44.88,44.74,44.74,27100.0,30.4874,30.5418,30.4465,30.4465,27100.0
2006-05-30 15:20:00,44.73,44.77,44.63,44.68,26100.0,30.4397,30.4669,30.3717,30.4057,26100.0
2006-05-30 15:30:00,44.67,44.7,44.47,44.7,40000.0,30.3989,30.4193,30.2628,30.4193,40000.0
2006-05-30 15:40:00,44.7,44.73,44.5,44.5,32700.0,30.4193,30.4397,30.2832,30.2832,32700.0
2006-05-30 15:50:00,44.45,44.63,44.42,44.55,41800.0,30.2492,30.3717,30.2288,30.3172,41800.0
2006-05-31 09:30:00,44.78,44.82,44.62,44.62,18400.0,30.4737,30.501,30.3649,30.3649,18400.0
2006-05-31 09:40:00,44.62,44.95,44.6,44.95,8600.0,30.3649,30.5894,30.3512,30.5894,8600.0
2006-05-31 09:50:00,44.95,45.4,44.95,45.4,33500.0,30.5894,30.8957,30.5894,30.8957,33500.0
2006-05-31 10:00:00,45.38,45.38,45.03,45.26,19600.0,30.8821,30.8821,30.6439,30.8004,19600.0
2006-05-31 10:10:00,45.33,45.44,45.28,45.35,23100.0,30.848,30.9229,30.814,30.8616,23100.0
2006-05-31 10:20:00,45.39,45.39,45.02,45.11,12000.0,30.8889,30.8889,30.6371,30.6983,12000.0
2006-05-31 10:30:00,45.11,45.41,45.11,45.4,15500.0,30.6983,30.9025,30.6983,30.8957,15500.0
2006-05-31 10:40:00,45.37,45.38,45.15,45.15,15900.0,30.8753,30.8821,30.7255,30.7255,15900.0
2006-05-31 10:50:00,45.13,45.25,45.13,45.16,54200.0,30.7119,30.7936,30.7119,30.7323,54200.0
2006-05-31 11:00:00,45.15,45.24,45.14,45.18,9500.0,30.7255,30.7868,30.7187,30.746,9500.0
2006-05-31 11:10:00,45.18,45.26,45.14,45.19,16600.0,30.746,30.8004,30.7187,30.7528,16600.0
2006-05-31 11:20:00,45.2,45.32,45.2,45.31,19000.0,30.7596,30.8412,30.7596,30.8344,19000.0
2006-05-31 11:30:00,45.28,45.38,45.22,45.36,17500.0,30.814,30.8821,30.7732,30.8684,17500.0
2006-05-31 11:40:00,45.33,45.38,45.2,45.3,28000.0,30.848,30.8821,30.7596,30.8276,28000.0
2006-05-31 11:50:00,45.3,45.3,45.15,45.15,11200.0,30.8276,30.8276,30.7255,30.7255,11200.0
2006-05-31 12:00:00,45.14,45.19,45.11,45.11,11000.0,30.7187,30.7528,30.6983,30.6983,11000.0
2006-05-31 12:10:00,45.11,45.23,45.1,45.12,15000.0,30.6983,30.78,30.6915,30.7051,15000.0
2006-05-31 12:20:00,45.15,45.26,45.15,45.19,7600.0,30.7255,30.8004,30.7255,30.7528,7600.0
2006-05-31 12:30:00,45.18,45.21,45.12,45.13,29700.0,30.746,30.7664,30.7051,30.7119,29700.0
2006-05-31 12:40:00,45.12,45.13,45.0,45.11,35000.0,30.7051,30.7119,30.6235,30.6983,35000.0
2006-05-31 12:50:00,45.13,45.23,45.08,45.17,27200.0,30.7119,30.78,30.6779,30.7391,27200.0
2006-05-31 13:00:00,45.16,45.22,45.14,45.2,14600.0,30.7323,30.7732,30.7187,30.7596,14600.0
2006-05-31 13:10:00,45.21,45.22,45.11,45.14,9900.0,30.7664,30.7732,30.6983,30.7187,9900.0
2006-05-31 13:20:00,45.14,45.25,45.12,45.23,22600.0,30.7187,30.7936,30.7051,30.78,22600.0
2006-05-31 13:30:00,45.24,45.38,45.24,45.31,14100.0,30.7868,30.8821,30.7868,30.8344,14100.0
2006-05-31 13:40:00,45.3,45.41,45.25,45.4,28100.0,30.8276,30.9025,30.7936,30.8957,28100.0
2006-05-31 13:50:00,45.4,45.41,45.19,45.27,15500.0,30.8957,30.9025,30.7528,30.8072,15500.0
2006-05-31 14:00:00,45.27,45.35,45.12,45.19,23900.0,30.8072,30.8616,30.7051,30.7528,23900.0
2006-05-31 14:10:00,45.19,45.21,44.96,45.17,34000.0,30.7528,30.7664,30.5962,30.7391,34000.0
2006-05-31 14:20:00,45.17,45.21,44.99,45.09,37000.0,30.7391,30.7664,30.6167,30.6847,37000.0
2006-05-31 14:30:00,45.14,45.29,45.14,45.27,16200.0,30.7187,30.8208,30.7187,30.8072,16200.0
2006-05-31 14:40:00,45.27,45.34,45.17,45.24,15700.0,30.8072,30.8548,30.7391,30.7868,15700.0
2006-05-31 14:50:00,45.24,45.3,45.14,45.2,14900.0,30.7868,30.8276,30.7187,30.7596,14900.0
2006-05-31 15:00:00,45.2,45.28,45.18,45.27,44200.0,30.7596,30.814,30.746,30.8072,44200.0
2006-05-31 15:10:00,45.27,45.37,45.25,45.31,48300.0,30.8072,30.8753,30.7936,30.8344,48300.0
2006-05-31 15:20:00,45.3,45.49,45.27,45.48,35000.0,30.8276,30.9569,30.8072,30.9501,35000.0
2006-05-31 15:30:00,45.46,45.48,45.22,45.3,19700.0,30.9365,30.9501,30.7732,30.8276,19700.0
2006-05-31 15:40:00,45.31,45.71,45.31,45.69,77300.0,30.8344,31.1066,30.8344,31.093,77300.0
2006-05-31 15:50:00,45.69,45.76,45.67,45.76,92500.0,31.093,31.1407,31.0794,31.1407,92500.0
2006-06-01 09:30:00,45.96,46.23,45.92,46.1,46900.0,31.2768,31.4605,31.2495,31.372,46900.0
2006-06-01 09:40:00,46.09,46.22,45.84,46.14,23100.0,31.3652,31.4537,31.1951,31.3993,23100.0
2006-06-01 09:50:00,46.12,46.3,46.12,46.16,21700.0,31.3856,31.5081,31.3856,31.4129,21700.0
2006-06-01 10:00:00,46.16,46.25,45.98,45.99,28100.0,31.4129,31.4741,31.2904,31.2972,28100.0
2006-06-01 10:10:00,45.94,46.16,45.94,46.12,18600.0,31.2631,31.4129,31.2631,31.3856,18600.0
2006-06-01 10:20:00,46.12,46.22,46.07,46.17,21800.0,31.3856,31.4537,31.3516,31.4197,21800.0
2006-06-01 10:30:00,46.17,46.29,46.15,46.17,25500.0,31.4197,31.5013,31.4061,31.4197,25500.0
2006-06-01 10:40:00,46.21,46.29,46.06,46.09,14000.0,31.4469,31.5013,31.3448,31.3652,14000.0
2006-06-01 10:50:00,46.09,46.12,46.06,46.09,14200.0,31.3652,31.3856,31.3448,31.3652,14200.0
2006-06-01 11:00:00,46.08,46.25,46.02,46.24,14000.0,31.3584,31.4741,31.3176,31.4673,14000.0
2006-06-01 11:10:00,46.25,46.3,46.19,46.23,11700.0,31.4741,31.5081,31.4333,31.4605,11700.0
2006-06-01 11:20:00,46.22,46.27,46.16,46.22,16900.0,31.4537,31.4877,31.4129,31.4537,16900.0
2006-06-01 11:30:00,46.23,46.49,46.21,46.37,32600.0,31.4605,31.6374,31.4469,31.5558,32600.0
2006-06-01 11:40:00,46.36,46.37,46.27,46.28,12800.0,31.549,31.5558,31.4877,31.4945,12800.0
2006-06-01 11:50:00,46.28,46.36,46.27,46.31,5300.0,31.4945,31.549,31.4877,31.5149,5300.0
2006-06-01 12:00:00,46.31,46.37,46.31,46.35,7700.0,31.5149,31.5558,31.5149,31.5422,7700.0
2006-06-01 12:10:00,46.35,46.36,46.2,46.2,12400.0,31.5422,31.549,31.4401,31.4401,12400.0
2006-06-01 12:20:00,46.21,46.28,46.2,46.28,8800.0,31.4469,31.4945,31.4401,31.4945,8800.0
2006-06-01 12:30:00,46.3,46.36,46.22,46.22,18400.0,31.5081,31.549,31.4537,31.4537,18400.0
2006-06-01 12:40:00,46.22,46.26,46.18,46.23,12900.0,31.4537,31.4809,31.4265,31.4605,12900.0
2006-06-01 12:50:00,46.22,46.26,46.21,46.22,6900.0,31.4537,31.4809,31.4469,31.4537,6900.0
2006-06-01 13:00:00,46.22,46.23,46.19,46.22,8500.0,31.4537,31.4605,31.4333,31.4537,8500.0
2006-06-01 13:10:00,46.2,46.27,46.19,46.27,6900.0,31.4401,31.4877,31.4333,31.4877,6900.0
2006-06-01 13:20:00,46.26,46.26,46.19,46.24,11100.0,31.4809,31.4809,31.4333,31.4673,11100.0
2006-06-01 13:30:00,46.24,46.33,46.24,46.26,7400.0,31.4673,31.5286,31.4673,31.4809,7400.0
2006-06-01 13:40:00,46.25,46.39,46.24,46.3,13200.0,31.4741,31.5694,31.4673,31.5081,13200.0
2006-06-01 13:50:00,46.28,46.28,46.22,46.24,9400.0,31.4945,31.4945,31.4537,31.4673,9400.0
2006-06-01 14:00:00,46.25,46.29,46.16,46.17,16300.0,31.4741,31.5013,31.4129,31.4197,16300.0
2006-06-01 14:10:00,46.15,46.22,46.04,46.22,15300.0,31.4061,31.4537,31.3312,31.4537,15300.0
2006-06-01 14:20:00,46.21,46.25,46.21,46.24,5400.0,31.4469,31.4741,31.4469,31.4673,5400.0
2006-06-01 14:30:00,46.24,46.35,46.22,46.28,11300.0,31.4673,31.5422,31.4537,31.4945,11300.0
2006-06-01 14:40:00,46.31,46.32,46.24,46.31,12000.0,31.5149,31.5217,31.4673,31.5149,12000.0
2006-06-01 14:50:00,46.3,46.37,46.3,46.36,7100.0,31.5081,31.5558,31.5081,31.549,7100.0
2006-06-01 15:00:00,46.35,46.35,46.22,46.22,11800.0,31.5422,31.5422,31.4537,31.4537,11800.0
2006-06-01 15:10:00,46.22,46.31,46.22,46.3,17900.0,31.4537,31.5149,31.4537,31.5081,17900.0
2006-06-01 15:20:00,46.27,46.31,46.26,46.31,23700.0,31.4877,31.5149,31.4809,31.5149,23700.0
2006-06-01 15:30:00,46.29,46.51,46.29,46.49,20200.0,31.5013,31.651,31.5013,31.6374,20200.0
2006-06-01 15:40:00,46.49,46.69,46.49,46.64,35200.0,31.6374,31.7735,31.6374,31.7395,35200.0
2006-06-01 15:50:00,46.65,46.69,46.61,46.62,68900.0,31.7463,31.7735,31.7191,31.7259,68900.0
2006-06-02 09:30:00,46.55,46.86,46.5,46.86,25800.0,31.6783,31.8892,31.6442,31.8892,25800.0
2006-06-02 09:40:00,46.84,46.98,46.8,46.87,31400.0,31.8756,31.9709,31.8484,31.896,31400.0
2006-06-02 09:50:00,46.88,46.9,46.33,46.53,56300.0,31.9028,31.9164,31.5286,31.6647,56300.0
2006-06-02 10:00:00,46.56,46.83,46.54,46.66,17600.0,31.6851,31.8688,31.6715,31.7531,17600.0
2006-06-02 10:10:00,46.66,46.79,46.65,46.74,12900.0,31.7531,31.8416,31.7463,31.8076,12900.0
2006-06-02 10:20:00,46.74,46.87,46.7,46.81,13800.0,31.8076,31.896,31.7803,31.8552,13800.0
2006-06-02 10:30:00,46.82,46.88,46.76,46.83,12400.0,31.862,31.9028,31.8212,31.8688,12400.0
2006-06-02 10:40:00,46.81,46.92,46.77,46.77,24600.0,31.8552,31.9301,31.828,31.828,24600.0
2006-06-02 10:50:00,46.77,46.77,46.56,46.56,16500.0,31.828,31.828,31.6851,31.6851,16500.0
2006-06-02 11:00:00,46.56,46.64,46.55,46.62,16300.0,31.6851,31.7395,31.6783,31.7259,16300.0
2006-06-02 11:10:00,46.65,46.82,46.65,46.79,11500.0,31.7463,31.862,31.7463,31.8416,11500.0
2006-06-02 11:20:00,46.79,46.84,46.77,46.79,12600.0,31.8416,31.8756,31.828,31.8416,12600.0
2006-06-02 11:30:00,46.79,46.96,46.79,46.96,17800.0,31.8416,31.9573,31.8416,31.9573,17800.0
2006-06-02 11:40:00,47.0,47.04,46.73,46.73,11200.0,31.9845,32.0117,31.8008,31.8008,11200.0
2006-06-02 11:50:00,46.72,46.73,46.55,46.62,13700.0,31.794,31.8008,31.6783,31.7259,13700.0
2006-06-02 12:00:00,46.59,46.59,46.5,46.54,13400.0,31.7055,31.7055,31.6442,31.6715,13400.0
2006-06-02 12:10:00,46.55,46.58,46.39,46.39,11300.0,31.6783,31.6987,31.5694,31.5694,11300.0
2006-06-02 12:20:00,46.38,46.55,46.38,46.53,7900.0,31.5626,31.6783,31.5626,31.6647,7900.0
2006-06-02 12:30:00,46.53,46.71,46.46,46.71,12200.0,31.6647,31.7871,31.617,31.7871,12200.0
2006-06-02 12:40:00,46.72,46.75,46.58,46.64,15400.0,31.794,31.8144,31.6987,31.7395,15400.0
2006-06-02 12:50:00,46.58,46.68,46.51,46.51,9800.0,31.6987,31.7667,31.651,31.651,9800.0
2006-06-02 13:00:00,46.5,46.54,46.38,46.5,21000.0,31.6442,31.6715,31.5626,31.6442,21000.0
2006-06-02 13:10:00,46.51,46.57,46.45,46.53,6300.0,31.651,31.6919,31.6102,31.6647,6300.0
2006-06-02 13:20:00,46.54,46.67,46.52,46.66,8600.0,31.6715,31.7599,31.6579,31.7531,8600.0
2006-06-02 13:30:00,46.66,46.68,46.53,46.55,10200.0,31.7531,31.7667,31.6647,31.6783,10200.0
2006-06-02 13:40:00,46.55,46.57,46.52,46.55,10800.0,31.6783,31.6919,31.6579,31.6783,10800.0
2006-06-02 13:50:00,46.53,46.61,46.53,46.57,9600.0,31.6647,31.7191,31.6647,31.6919,9600.0
2006-06-02 14:00:00,46.59,46.62,46.54,46.59,9300.0,31.7055,31.7259,31.6715,31.7055,9300.0
2006-06-02 14:10:00,46.59,46.63,46.52,46.56,15400.0,31.7055,31.7327,31.6579,31.6851,15400.0
2006-06-02 14:20:00,46.56,46.56,46.52,46.54,18400.0,31.6851,31.6851,31.6579,31.6715,18400.0
2006-06-02 14:30:00,46.54,46.74,46.53,46.72,16000.0,31.6715,31.8076,31.6647,31.794,16000.0
2006-06-02 14:40:00,46.72,46.72,46.57,46.58,11700.0,31.794,31.794,31.6919,31.6987,11700.0
2006-06-02 14:50:00,46.58,46.6,46.54,46.55,18900.0,31.6987,31.7123,31.6715,31.6783,18900.0
2006-06-02 15:00:00,46.58,46.59,46.53,46.55,14500.0,31.6987,31.7055,31.6647,31.6783,14500.0
2006-06-02 15:10:00,46.56,46.59,46.53,46.59,10400.0,31.6851,31.7055,31.6647,31.7055,10400.0
2006-06-02 15:20:00,46.58,46.6,46.52,46.53,12700.0,31.6987,31.7123,31.6579,31.6647,12700.0
2006-06-02 15:30:00,46.54,46.63,46.53,46.55,25400.0,31.6715,31.7327,31.6647,31.6783,25400.0
2006-06-02 15:40:00,46.57,46.6,46.52,46.53,15300.0,31.6919,31.7123,31.6579,31.6647,15300.0
2006-06-02 15:50:00,46.52,46.56,46.52,46.55,23800.0,31.6579,31.6851,31.6579,31.6783,23800.0
2006-06-05 09:30:00,46.47,46.94,46.29,46.88,22000.0,31.6238,31.9437,31.5013,31.9028,22000.0
2006-06-05 09:40:00,46.87,46.87,46.35,46.62,14600.0,31.896,31.896,31.5422,31.7259,14600.0
2006-06-05 09:50:00,46.59,46.99,46.53,46.82,10700.0,31.7055,31.9777,31.6647,31.862,10700.0
2006-06-05 10:00:00,46.78,46.9,46.7,46.79,7900.0,31.8348,31.9164,31.7803,31.8416,7900.0
2006-06-05 10:10:00,46.83,46.9,46.74,46.87,5700.0,31.8688,31.9164,31.8076,31.896,5700.0
2006-06-05 10:20:00,46.87,47.0,46.85,46.97,7100.0,31.896,31.9845,31.8824,31.9641,7100.0
2006-06-05 10:30:00,46.98,46.99,46.9,46.9,6500.0,31.9709,31.9777,31.9164,31.9164,6500.0
2006-06-05 10:40:00,46.9,46.97,46.81,46.85,11100.0,31.9164,31.9641,31.8552,31.8824,11100.0
2006-06-05 10:50:00,46.86,46.93,46.81,46.88,9500.0,31.8892,31.9369,31.8552,31.9028,9500.0
2006-06-05 11:00:00,46.88,46.95,46.81,46.95,5400.0,31.9028,31.9505,31.8552,31.9505,5400.0
2006-06-05 11:10:00,46.94,46.96,46.77,46.77,9600.0,31.9437,31.9573,31.828,31.828,9600.0
2006-06-05 11:20:00,46.76,46.93,46.7,46.87,4500.0,31.8212,31.9369,31.7803,31.896,4500.0
2006-06-05 11:30:00,46.86,46.91,46.78,46.81,6900.0,31.8892,31.9233,31.8348,31.8552,6900.0
2006-06-05 11:40:00,46.78,46.84,46.77,46.8,2500.0,31.8348,31.8756,31.828,31.8484,2500.0
2006-06-05 11:50:00,46.78,46.87,46.77,46.81,3700.0,31.8348,31.896,31.828,31.8552,3700.0
2006-06-05 12:00:00,46.81,46.85,46.71,46.76,5300.0,31.8552,31.8824,31.7871,31.8212,5300.0
2006-06-05 12:10:00,46.77,46.85,46.77,46.85,3500.0,31.828,31.8824,31.828,31.8824,3500.0
2006-06-05 12:20:00,46.83,46.83,46.65,46.65,7700.0,31.8688,31.8688,31.7463,31.7463,7700.0
2006-06-05 12:30:00,46.62,46.64,46.52,46.57,10300.0,31.7259,31.7395,31.6579,31.6919,10300.0
2006-06-05 12:40:00,46.56,46.6,46.53,46.59,4900.0,31.6851,31.7123,31.6647,31.7055,4900.0
2006-06-05 12:50:00,46.6,46.65,46.55,46.55,7700.0,31.7123,31.7463,31.6783,31.6783,7700.0
2006-06-05 13:00:00,46.55,46.57,46.53,46.55,3300.0,31.6783,31.6919,31.6647,31.6783,3300.0
2006-06-05 13:10:00,46.57,46.57,46.24,46.26,10400.0,31.6919,31.6919,31.4673,31.4809,10400.0
2006-06-05 13:20:00,46.27,46.32,46.21,46.21,6500.0,31.4877,31.5217,31.4469,31.4469,6500.0
2006-06-05 13:30:00,46.24,46.31,46.23,46.24,7200.0,31.4673,31.5149,31.4605,31.4673,7200.0
2006-06-05 13:40:00,46.23,46.23,46.18,46.21,3100.0,31.4605,31.4605,31.4265,31.4469,3100.0
2006-06-05 13:50:00,46.2,46.22,46.13,46.15,12200.0,31.4401,31.4537,31.3924,31.4061,12200.0
2006-06-05 14:00:00,46.14,46.16,46.11,46.11,23200.0,31.3993,31.4129,31.3788,31.3788,23200.0
2006-06-05 14:10:00,46.11,46.13,46.0,46.01,30900.0,31.3788,31.3924,31.304,31.3108,30900.0
2006-06-05 14:20:00,46.0,46.08,45.92,46.05,29200.0,31.304,31.3584,31.2495,31.338,29200.0
2006-06-05 14:30:00,46.02,46.14,46.0,46.12,101300.0,31.3176,31.3993,31.304,31.3856,101300.0
2006-06-05 14:40:00,46.12,46.15,46.1,46.1,29800.0,31.3856,31.4061,31.372,31.372,29800.0
2006-06-05 14:50:00,46.1,46.13,45.98,45.99,71500.0,31.372,31.3924,31.2904,31.2972,71500.0
2006-06-05 15:00:00,45.99,45.99,45.9,45.9,15900.0,31.2972,31.2972,31.2359,31.2359,15900.0
2006-06-05 15:10:00,45.9,45.9,45.7,45.72,18400.0,31.2359,31.2359,31.0998,31.1134,18400.0
2006-06-05 15:20:00,45.7,45.7,45.34,45.34,46000.0,31.0998,31.0998,30.8548,30.8548,46000.0
2006-06-05 15:30:00,45.31,45.42,45.26,45.41,40600.0,30.8344,30.9093,30.8004,30.9025,40600.0
2006-06-05 15:40:00,45.41,45.41,45.21,45.21,73800.0,30.9025,30.9025,30.7664,30.7664,73800.0
2006-06-05 15:50:00,45.22,45.23,45.04,45.2,61500.0,30.7732,30.78,30.6507,30.7596,61500.0
2006-06-06 09:30:00,45.21,45.38,45.09,45.1,15300.0,30.7664,30.8821,30.6847,30.6915,15300.0
2006-06-06 09:40:00,45.06,45.06,44.77,44.97,15700.0,30.6643,30.6643,30.4669,30.603,15700.0
2006-06-06 09:50:00,45.0,45.0,44.83,44.83,9600.0,30.6235,30.6235,30.5078,30.5078,9600.0
2006-06-06 10:00:00,44.82,45.12,44.69,45.12,17400.0,30.501,30.7051,30.4125,30.7051,17400.0
2006-06-06 10:10:00,45.12,45.34,45.12,45.3,25000.0,30.7051,30.8548,30.7051,30.8276,25000.0
2006-06-06 10:20:00,45.27,45.45,45.18,45.2,14300.0,30.8072,30.9297,30.746,30.7596,14300.0
2006-06-06 10:30:00,45.24,45.27,45.11,45.11,8800.0,30.7868,30.8072,30.6983,30.6983,8800.0
2006-06-06 10:40:00,45.11,45.11,44.94,44.94,10900.0,30.6983,30.6983,30.5826,30.5826,10900.0
2006-06-06 10:50:00,44.94,45.04,44.93,44.96,7300.0,30.5826,30.6507,30.5758,30.5962,7300.0
2006-06-06 11:00:00,44.96,45.04,44.89,45.0,9500.0,30.5962,30.6507,30.5486,30.6235,9500.0
2006-06-06 11:10:00,45.0,45.05,44.74,45.05,22100.0,30.6235,30.6575,30.4465,30.6575,22100.0
2006-06-06 11:20:00,45.01,45.11,44.92,44.94,9700.0,30.6303,30.6983,30.569,30.5826,9700.0
2006-06-06 11:30:00,44.95,45.01,44.9,44.95,9700.0,30.5894,30.6303,30.5554,30.5894,9700.0
2006-06-06 11:40:00,44.93,44.93,44.79,44.87,24500.0,30.5758,30.5758,30.4805,30.535,24500.0
2006-06-06 11:50:00,44.95,45.04,44.83,44.95,15100.0,30.5894,30.6507,30.5078,30.5894,15100.0
2006-06-06 12:00:00,44.94,45.08,44.92,45.08,8300.0,30.5826,30.6779,30.569,30.6779,8300.0
2006-06-06 12:10:00,45.07,45.37,45.06,45.3,9400.0,30.6711,30.8753,30.6643,30.8276,9400.0
2006-06-06 12:20:00,45.27,45.27,44.93,44.95,9400.0,30.8072,30.8072,30.5758,30.5894,9400.0
2006-06-06 12:30:00,44.95,45.07,44.93,45.03,8100.0,30.5894,30.6711,30.5758,30.6439,8100.0
2006-06-06 12:40:00,45.02,45.18,45.02,45.05,13500.0,30.6371,30.746,30.6371,30.6575,13500.0
2006-06-06 12:50:00,45.03,45.34,45.01,45.34,10300.0,30.6439,30.8548,30.6303,30.8548,10300.0
2006-06-06 13:00:00,45.3,45.33,45.19,45.27,8100.0,30.8276,30.848,30.7528,30.8072,8100.0
2006-06-06 13:10:00,45.26,45.32,45.01,45.01,4600.0,30.8004,30.8412,30.6303,30.6303,4600.0
2006-06-06 13:20:00,45.02,45.24,45.02,45.07,8300.0,30.6371,30.7868,30.6371,30.6711,8300.0
2006-06-06 13:30:00,45.06,45.17,45.02,45.08,6300.0,30.6643,30.7391,30.6371,30.6779,6300.0
2006-06-06 13:40:00,45.1,45.1,44.89,44.92,10700.0,30.6915,30.6915,30.5486,30.569,10700.0
2006-06-06 13:50:00,44.96,45.06,44.91,45.05,6200.0,30.5962,30.6643,30.5622,30.6575,6200.0
2006-06-06 14:00:00,45.04,45.04,44.92,44.92,7200.0,30.6507,30.6507,30.569,30.569,7200.0
2006-06-06 14:10:00,44.9,44.95,44.81,44.89,10600.0,30.5554,30.5894,30.4942,30.5486,10600.0
2006-06-06 14:20:00,44.9,45.1,44.87,45.01,15200.0,30.5554,30.6915,30.535,30.6303,15200.0
2006-06-06 14:30:00,45.03,45.44,45.03,45.44,12200.0,30.6439,30.9229,30.6439,30.9229,12200.0
2006-06-06 14:40:00,45.42,45.44,44.95,45.01,25500.0,30.9093,30.9229,30.5894,30.6303,25500.0
2006-06-06 14:50:00,45.02,45.03,44.92,44.93,6200.0,30.6371,30.6439,30.569,30.5758,6200.0
2006-06-06 15:00:00,44.91,45.13,44.9,44.98,13200.0,30.5622,30.7119,30.5554,30.6098,13200.0
2006-06-06 15:10:00,44.99,45.03,44.77,44.77,13800.0,30.6167,30.6439,30.4669,30.4669,13800.0
2006-06-06 15:20:00,44.77,44.87,44.77,44.81,8700.0,30.4669,30.535,30.4669,30.4942,8700.0
2006-06-06 15:30:00,44.84,44.93,44.69,44.79,21500.0,30.5146,30.5758,30.4125,30.4805,21500.0
2006-06-06 15:40:00,44.83,45.14,44.79,44.93,29700.0,30.5078,30.7187,30.4805,30.5758,29700.0
2006-06-06 15:50:00,44.92,45.21,44.8,45.21,62400.0,30.569,30.7664,30.4874,30.7664,62400.0
2006-06-07 09:30:00,45.21,45.5,45.15,45.3,14100.0,30.7664,30.9637,30.7255,30.8276,14100.0
2006-06-07 09:40:00,45.29,45.37,45.16,45.29,5900.0,30.8208,30.8753,30.7323,30.8208,5900.0
2006-06-07 09:50:00,45.27,45.44,45.27,45.39,8400.0,30.8072,30.9229,30.8072,30.8889,8400.0
2006-06-07 10:00:00,45.41,45.92,45.39,45.78,62400.0,30.9025,31.2495,30.8889,31.1543,62400.0
2006-06-07 10:10:00,45.77,45.93,45.72,45.9,12000.0,31.1475,31.2563,31.1134,31.2359,12000.0
2006-06-07 10:20:00,45.9,45.9,45.75,45.82,5100.0,31.2359,31.2359,31.1338,31.1815,5100.0
2006-06-07 10:30:00,45.85,45.97,45.65,45.68,12600.0,31.2019,31.2836,31.0658,31.0862,12600.0
2006-06-07 10:40:00,45.66,45.8,45.65,45.65,6300.0,31.0726,31.1679,31.0658,31.0658,6300.0
2006-06-07 10:50:00,45.65,45.65,45.44,45.49,12400.0,31.0658,31.0658,30.9229,30.9569,12400.0
2006-06-07 11:00:00,45.5,45.7,45.5,45.7,5300.0,30.9637,31.0998,30.9637,31.0998,5300.0
2006-06-07 11:10:00,45.72,45.8,45.68,45.7,7800.0,31.1134,31.1679,31.0862,31.0998,7800.0
2006-06-07 11:20:00,45.69,45.73,45.58,45.59,5100.0,31.093,31.1202,31.0182,31.025,5100.0
2006-06-07 11:30:00,45.59,45.84,45.59,45.77,6300.0,31.025,31.1951,31.025,31.1475,6300.0
2006-06-07 11:40:00,45.82,45.82,45.7,45.75,8000.0,31.1815,31.1815,31.0998,31.1338,8000.0
2006-06-07 11:50:00,45.75,46.0,45.72,45.99,7200.0,31.1338,31.304,31.1134,31.2972,7200.0
2006-06-07 12:00:00,46.0,46.05,45.91,46.05,12100.0,31.304,31.338,31.2427,31.338,12100.0
2006-06-07 12:10:00,46.06,46.11,45.91,45.91,13000.0,31.3448,31.3788,31.2427,31.2427,13000.0
2006-06-07 12:20:00,45.95,46.03,45.85,45.85,5900.0,31.27,31.3244,31.2019,31.2019,5900.0
2006-06-07 12:30:00,45.88,45.88,45.76,45.76,4900.0,31.2223,31.2223,31.1407,31.1407,4900.0
2006-06-07 12:40:00,45.77,45.87,45.77,45.87,5100.0,31.1475,31.2155,31.1475,31.2155,5100.0
2006-06-07 12:50:00,45.85,45.88,45.78,45.79,5900.0,31.2019,31.2223,31.1543,31.1611,5900.0
2006-06-07 13:00:00,45.77,45.91,45.77,45.87,4800.0,31.1475,31.2427,31.1475,31.2155,4800.0
2006-06-07 13:10:00,45.89,46.01,45.86,45.87,8700.0,31.2291,31.3108,31.2087,31.2155,8700.0
2006-06-07 13:20:00,45.92,46.01,45.88,45.88,11500.0,31.2495,31.3108,31.2223,31.2223,11500.0
2006-06-07 13:30:00,45.84,45.84,45.49,45.63,29600.0,31.1951,31.1951,30.9569,31.0522,29600.0
2006-06-07 13:40:00,45.59,45.7,45.59,45.67,8500.0,31.025,31.0998,31.025,31.0794,8500.0
2006-06-07 13:50:00,45.65,45.87,45.61,45.72,15200.0,31.0658,31.2155,31.0386,31.1134,15200.0
2006-06-07 14:00:00,45.7,45.7,45.46,45.46,14000.0,31.0998,31.0998,30.9365,30.9365,14000.0
2006-06-07 14:10:00,45.43,45.55,45.42,45.51,9100.0,30.9161,30.9977,30.9093,30.9705,9100.0
2006-06-07 14:20:00,45.49,45.77,45.42,45.77,9800.0,30.9569,31.1475,30.9093,31.1475,9800.0
2006-06-07 14:30:00,45.77,45.95,45.77,45.84,18000.0,31.1475,31.27,31.1475,31.1951,18000.0
2006-06-07 14:40:00,45.84,45.84,45.64,45.64,10000.0,31.1951,31.1951,31.059,31.059,10000.0
2006-06-07 14:50:00,45.64,45.83,45.63,45.81,27700.0,31.059,31.1883,31.0522,31.1747,27700.0
2006-06-07 15:00:00,45.81,45.99,45.7,45.7,18700.0,31.1747,31.2972,31.0998,31.0998,18700.0
2006-06-07 15:10:00,45.71,45.75,45.53,45.53,13900.0,31.1066,31.1338,30.9841,30.9841,13900.0
2006-06-07 15:20:00,45.56,45.75,45.41,45.41,19600.0,31.0046,31.1338,30.9025,30.9025,19600.0
2006-06-07 15:30:00,45.42,45.54,45.4,45.49,14800.0,30.9093,30.9909,30.8957,30.9569,14800.0
2006-06-07 15:40:00,45.5,45.58,45.29,45.29,22500.0,30.9637,31.0182,30.8208,30.8208,22500.0
2006-06-07 15:50:00,45.29,45.41,45.28,45.31,23300.0,30.8208,30.9025,30.814,30.8344,23300.0
2006-06-08 09:30:00,45.35,45.35,44.96,45.15,12800.0,30.8616,30.8616,30.5962,30.7255,12800.0
2006-06-08 09:40:00,45.16,45.66,45.11,45.66,10600.0,30.7323,31.0726,30.6983,31.0726,10600.0
2006-06-08 09:50:00,45.66,45.7,45.26,45.36,10500.0,31.0726,31.0998,30.8004,30.8684,10500.0
2006-06-08 10:00:00,45.31,45.31,45.02,45.02,13500.0,30.8344,30.8344,30.6371,30.6371,13500.0
2006-06-08 10:10:00,45.0,45.01,44.7,44.72,16900.0,30.6235,30.6303,30.4193,30.4329,16900.0
2006-06-08 10:20:00,44.75,44.75,44.23,44.24,21000.0,30.4533,30.4533,30.0995,30.1063,21000.0
2006-06-08 10:30:00,44.21,44.34,44.17,44.24,26800.0,30.0858,30.1743,30.0586,30.1063,26800.0
2006-06-08 10:40:00,44.24,44.27,44.1,44.16,15700.0,30.1063,30.1267,30.011,30.0518,15700.0
2006-06-08 10:50:00,44.16,44.35,44.1,44.35,19800.0,30.0518,30.1811,30.011,30.1811,19800.0
2006-06-08 11:00:00,44.35,44.5,44.29,44.5,34100.0,30.1811,30.2832,30.1403,30.2832,34100.0
2006-06-08 11:10:00,44.5,44.5,44.11,44.13,11700.0,30.2832,30.2832,30.0178,30.0314,11700.0
2006-06-08 11:20:00,44.12,44.12,43.83,43.94,48600.0,30.0246,30.0246,29.8272,29.9021,48600.0
2006-06-08 11:30:00,43.9,43.96,43.68,43.95,29900.0,29.8749,29.9157,29.7252,29.9089,29900.0
2006-06-08 11:40:00,43.96,44.11,43.64,43.67,36800.0,29.9157,30.0178,29.6979,29.7184,36800.0
2006-06-08 11:50:00,43.67,43.72,43.5,43.72,35100.0,29.7184,29.7524,29.6027,29.7524,35100.0
2006-06-08 12:00:00,43.72,43.95,43.72,43.93,33000.0,29.7524,29.9089,29.7524,29.8953,33000.0
2006-06-08 12:10:00,43.95,44.1,43.89,43.89,44400.0,29.9089,30.011,29.8681,29.8681,44400.0
2006-06-08 12:20:00,43.92,44.0,43.75,44.0,45000.0,29.8885,29.9429,29.7728,29.9429,45000.0
2006-06-08 12:30:00,44.0,44.17,43.99,44.11,19800.0,29.9429,30.0586,29.9361,30.0178,19800.0
2006-06-08 12:40:00,44.11,44.3,44.02,44.3,28100.0,30.0178,30.1471,29.9565,30.1471,28100.0
2006-06-08 12:50:00,44.31,44.4,44.04,44.1,26600.0,30.1539,30.2151,29.9702,30.011,26600.0
2006-06-08 13:00:00,44.1,44.14,44.07,44.14,21400.0,30.011,30.0382,29.9906,30.0382,21400.0
2006-06-08 13:10:00,44.14,44.38,44.14,44.23,25200.0,30.0382,30.2015,30.0382,30.0995,25200.0
2006-06-08 13:20:00,44.24,44.24,44.1,44.11,20100.0,30.1063,30.1063,30.011,30.0178,20100.0
2006-06-08 13:30:00,44.14,44.21,44.1,44.21,15300.0,30.0382,30.0858,30.011,30.0858,15300.0
2006-06-08 13:40:00,44.22,44.31,44.22,44.23,23600.0,30.0927,30.1539,30.0927,30.0995,23600.0
2006-06-08 13:50:00,44.23,44.44,44.18,44.41,25500.0,30.0995,30.2424,30.0654,30.222,25500.0
2006-06-08 14:00:00,44.44,44.47,44.34,44.37,25600.0,30.2424,30.2628,30.1743,30.1947,25600.0
2006-06-08 14:10:00,44.37,44.58,44.36,44.55,27300.0,30.1947,30.3376,30.1879,30.3172,27300.0
2006-06-08 14:20:00,44.53,44.53,44.41,44.51,31600.0,30.3036,30.3036,30.222,30.29,31600.0
2006-06-08 14:30:00,44.5,44.84,44.49,44.81,29800.0,30.2832,30.5146,30.2764,30.4942,29800.0
2006-06-08 14:40:00,44.82,44.86,44.66,44.66,30500.0,30.501,30.5282,30.3921,30.3921,30500.0
2006-06-08 14:50:00,44.65,44.67,44.47,44.52,31900.0,30.3853,30.3989,30.2628,30.2968,31900.0
2006-06-08 15:00:00,44.52,44.85,44.52,44.85,13200.0,30.2968,30.5214,30.2968,30.5214,13200.0
2006-06-08 15:10:00,44.83,45.18,44.83,44.99,29400.0,30.5078,30.746,30.5078,30.6167,29400.0
2006-06-08 15:20:00,44.99,44.99,44.67,44.72,15100.0,30.6167,30.6167,30.3989,30.4329,15100.0
2006-06-08 15:30:00,44.72,45.45,44.67,45.4,28600.0,30.4329,30.9297,30.3989,30.8957,28600.0
2006-06-08 15:40:00,45.39,45.39,45.07,45.08,22000.0,30.8889,30.8889,30.6711,30.6779,22000.0
2006-06-08 15:50:00,45.07,45.22,45.03,45.18,63800.0,30.6711,30.7732,30.6439,30.746,63800.0
2006-06-09 09:30:00,45.05,45.1,44.78,44.86,23900.0,30.6575,30.6915,30.4737,30.5282,23900.0
2006-06-09 09:40:00,44.84,45.03,44.71,45.03,6700.0,30.5146,30.6439,30.4261,30.6439,6700.0
2006-06-09 09:50:00,45.07,45.15,44.96,45.04,13400.0,30.6711,30.7255,30.5962,30.6507,13400.0
2006-06-09 10:00:00,45.04,45.09,44.78,45.04,18800.0,30.6507,30.6847,30.4737,30.6507,18800.0
2006-06-09 10:10:00,45.01,45.1,44.92,44.93,12800.0,30.6303,30.6915,30.569,30.5758,12800.0
2006-06-09 10:20:00,44.94,45.03,44.92,44.97,15900.0,30.5826,30.6439,30.569,30.603,15900.0
2006-06-09 10:30:00,44.96,44.98,44.78,44.83,15400.0,30.5962,30.6098,30.4737,30.5078,15400.0
2006-06-09 10:40:00,44.86,44.9,44.82,44.85,8800.0,30.5282,30.5554,30.501,30.5214,8800.0
2006-06-09 10:50:00,44.86,44.87,44.77,44.8,13400.0,30.5282,30.535,30.4669,30.4874,13400.0
2006-06-09 11:00:00,44.8,45.03,44.79,44.93,14200.0,30.4874,30.6439,30.4805,30.5758,14200.0
2006-06-09 11:10:00,44.93,44.93,44.8,44.84,10700.0,30.5758,30.5758,30.4874,30.5146,10700.0
2006-06-09 11:20:00,44.85,44.97,44.73,44.78,16500.0,30.5214,30.603,30.4397,30.4737,16500.0
2006-06-09 11:30:00,44.78,44.81,44.65,44.65,10900.0,30.4737,30.4942,30.3853,30.3853,10900.0
2006-06-09 11:40:00,44.65,44.68,44.42,44.45,20300.0,30.3853,30.4057,30.2288,30.2492,20300.0
2006-06-09 11:50:00,44.46,44.65,44.44,44.63,16800.0,30.256,30.3853,30.2424,30.3717,16800.0
2006-06-09 12:00:00,44.64,44.72,44.64,44.71,17500.0,30.3785,30.4329,30.3785,30.4261,17500.0
2006-06-09 12:10:00,44.72,44.77,44.57,44.58,11800.0,30.4329,30.4669,30.3308,30.3376,11800.0
2006-06-09 12:20:00,44.58,44.6,44.45,44.47,10800.0,30.3376,30.3512,30.2492,30.2628,10800.0
2006-06-09 12:30:00,44.45,44.5,44.37,44.43,14500.0,30.2492,30.2832,30.1947,30.2356,14500.0
2006-06-09 12:40:00,44.47,44.48,44.32,44.33,14500.0,30.2628,30.2696,30.1607,30.1675,14500.0
2006-06-09 12:50:00,44.35,44.39,44.2,44.21,17400.0,30.1811,30.2083,30.079,30.0858,17400.0
2006-06-09 13:00:00,44.2,44.22,44.02,44.05,25100.0,30.079,30.0927,29.9565,29.977,25100.0
2006-06-09 13:10:00,44.04,44.09,43.87,43.98,35300.0,29.9702,30.0042,29.8545,29.9293,35300.0
2006-06-09 13:20:00,43.96,43.98,43.92,43.94,17600.0,29.9157,29.9293,29.8885,29.9021,17600.0
2006-06-09 13:30:00,43.94,44.14,43.88,43.99,28100.0,29.9021,30.0382,29.8613,29.9361,28100.0
2006-06-09 13:40:00,44.0,44.11,43.95,44.09,20500.0,29.9429,30.0178,29.9089,30.0042,20500.0
2006-06-09 13:50:00,44.14,44.25,44.09,44.09,13800.0,30.0382,30.1131,30.0042,30.0042,13800.0
2006-06-09 14:00:00,44.08,44.17,43.99,44.02,27500.0,29.9974,30.0586,29.9361,29.9565,27500.0
2006-06-09 14:10:00,44.04,44.18,43.96,44.0,27500.0,29.9702,30.0654,29.9157,29.9429,27500.0
2006-06-09 14:20:00,44.0,44.41,44.0,44.4,38800.0,29.9429,30.222,29.9429,30.2151,38800.0
2006-06-09 14:30:00,44.4,44.44,44.31,44.39,34500.0,30.2151,30.2424,30.1539,30.2083,34500.0
2006-06-09 14:40:00,44.39,44.52,44.37,44.48,18400.0,30.2083,30.2968,30.1947,30.2696,18400.0
2006-06-09 14:50:00,44.47,44.56,44.4,44.46,19800.0,30.2628,30.324,30.2151,30.256,19800.0
2006-06-09 15:00:00,44.4,44.48,44.25,44.44,28000.0,30.2151,30.2696,30.1131,30.2424,28000.0
2006-06-09 15:10:00,44.44,44.53,44.39,44.47,26200.0,30.2424,30.3036,30.2083,30.2628,26200.0
2006-06-09 15:20:00,44.45,44.45,44.29,44.37,20600.0,30.2492,30.2492,30.1403,30.1947,20600.0
2006-06-09 15:30:00,44.38,44.6,44.38,44.6,26600.0,30.2015,30.3512,30.2015,30.3512,26600.0
2006-06-09 15:40:00,44.61,44.74,44.58,44.72,36800.0,30.3581,30.4465,30.3376,30.4329,36800.0
2006-06-09 15:50:00,44.74,44.74,44.52,44.53,71100.0,30.4465,30.4465,30.2968,30.3036,71100.0
2006-06-12 09:30:00,44.57,44.57,44.35,44.35,14100.0,30.3308,30.3308,30.1811,30.1811,14100.0
2006-06-12 09:40:00,44.32,44.54,44.26,44.51,11600.0,30.1607,30.3104,30.1199,30.29,11600.0
2006-06-12 09:50:00,44.59,44.62,44.47,44.62,18100.0,30.3444,30.3649,30.2628,30.3649,18100.0
2006-06-12 10:00:00,44.66,44.66,44.3,44.34,17700.0,30.3921,30.3921,30.1471,30.1743,17700.0
2006-06-12 10:10:00,44.34,44.35,44.2,44.2,11200.0,30.1743,30.1811,30.079,30.079,11200.0
2006-06-12 10:20:00,44.21,44.38,44.2,44.34,14400.0,30.0858,30.2015,30.079,30.1743,14400.0
2006-06-12 10:30:00,44.34,44.48,44.29,44.45,18400.0,30.1743,30.2696,30.1403,30.2492,18400.0
2006-06-12 10:40:00,44.47,44.53,44.39,44.39,18800.0,30.2628,30.3036,30.2083,30.2083,18800.0
2006-06-12 10:50:00,44.38,44.49,44.32,44.43,27000.0,30.2015,30.2764,30.1607,30.2356,27000.0
2006-06-12 11:00:00,44.4,44.4,44.18,44.22,15900.0,30.2151,30.2151,30.0654,30.0927,15900.0
2006-06-12 11:10:00,44.23,44.3,44.13,44.19,13100.0,30.0995,30.1471,30.0314,30.0722,13100.0
2006-06-12 11:20:00,44.2,44.23,44.07,44.17,9500.0,30.079,30.0995,29.9906,30.0586,9500.0
2006-06-12 11:30:00,44.17,44.35,44.17,44.33,10900.0,30.0586,30.1811,30.0586,30.1675,10900.0
2006-06-12 11:40:00,44.38,44.4,44.26,44.27,7600.0,30.2015,30.2151,30.1199,30.1267,7600.0
2006-06-12 11:50:00,44.28,44.44,44.28,44.34,8600.0,30.1335,30.2424,30.1335,30.1743,8600.0
2006-06-12 12:00:00,44.35,44.42,44.29,44.29,9500.0,30.1811,30.2288,30.1403,30.1403,9500.0
2006-06-12 12:10:00,44.29,44.4,44.29,44.35,15500.0,30.1403,30.2151,30.1403,30.1811,15500.0
2006-06-12 12:20:00,44.35,44.39,44.2,44.37,35100.0,30.1811,30.2083,30.079,30.1947,35100.0
2006-06-12 12:30:00,44.35,44.35,44.21,44.22,8700.0,30.1811,30.1811,30.0858,30.0927,8700.0
2006-06-12 12:40:00,44.22,44.35,44.21,44.35,4500.0,30.0927,30.1811,30.0858,30.1811,4500.0
2006-06-12 12:50:00,44.4,44.41,44.33,44.36,6700.0,30.2151,30.222,30.1675,30.1879,6700.0
2006-06-12 13:00:00,44.35,44.41,44.25,44.41,10900.0,30.1811,30.222,30.1131,30.222,10900.0
2006-06-12 13:10:00,44.43,44.43,44.27,44.28,7200.0,30.2356,30.2356,30.1267,30.1335,7200.0
2006-06-12 13:20:00,44.29,44.36,44.27,44.27,8800.0,30.1403,30.1879,30.1267,30.1267,8800.0
2006-06-12 13:30:00,44.27,44.31,44.19,44.19,4900.0,30.1267,30.1539,30.0722,30.0722,4900.0
2006-06-12 13:40:00,44.22,44.3,44.22,44.28,8800.0,30.0927,30.1471,30.0927,30.1335,8800.0
2006-06-12 13:50:00,44.27,44.27,44.16,44.21,10500.0,30.1267,30.1267,30.0518,30.0858,10500.0
2006-06-12 14:00:00,44.17,44.19,44.07,44.07,11500.0,30.0586,30.0722,29.9906,29.9906,11500.0
2006-06-12 14:10:00,44.07,44.18,43.97,44.0,11500.0,29.9906,30.0654,29.9225,29.9429,11500.0
2006-06-12 14:20:00,43.98,44.1,43.97,44.04,7400.0,29.9293,30.011,29.9225,29.9702,7400.0
2006-06-12 14:30:00,44.05,44.05,44.0,44.04,8300.0,29.977,29.977,29.9429,29.9702,8300.0
2006-06-12 14:40:00,44.04,44.07,43.92,44.06,12000.0,29.9702,29.9906,29.8885,29.9838,12000.0
2006-06-12 14:50:00,44.07,44.13,44.04,44.12,14300.0,29.9906,30.0314,29.9702,30.0246,14300.0
2006-06-12 15:00:00,44.12,44.14,44.08,44.1,9100.0,30.0246,30.0382,29.9974,30.011,9100.0
2006-06-12 15:10:00,44.09,44.26,44.03,44.03,17500.0,30.0042,30.1199,29.9634,29.9634,17500.0
2006-06-12 15:20:00,44.03,44.11,43.91,43.97,14100.0,29.9634,30.0178,29.8817,29.9225,14100.0
2006-06-12 15:30:00,43.94,43.94,43.74,43.74,14500.0,29.9021,29.9021,29.766,29.766,14500.0
2006-06-12 15:40:00,43.68,43.73,43.62,43.66,48700.0,29.7252,29.7592,29.6843,29.7116,48700.0
2006-06-12 15:50:00,43.67,43.75,43.62,43.62,44100.0,29.7184,29.7728,29.6843,29.6843,44100.0
2006-06-13 09:30:00,43.42,43.43,43.14,43.28,21100.0,29.5482,29.555,29.3577,29.453,21100.0
2006-06-13 09:40:00,43.35,43.54,43.3,43.51,18400.0,29.5006,29.6299,29.4666,29.6095,18400.0
2006-06-13 09:50:00,43.51,43.62,43.4,43.51,24400.0,29.6095,29.6843,29.5346,29.6095,24400.0
2006-06-13 10:00:00,43.51,43.54,43.01,43.16,18400.0,29.6095,29.6299,29.2692,29.3713,18400.0
2006-06-13 10:10:00,43.18,43.19,42.66,42.66,28400.0,29.3849,29.3917,29.031,29.031,28400.0
2006-06-13 10:20:00,42.65,42.79,42.45,42.66,53300.0,29.0242,29.1195,28.8881,29.031,53300.0
2006-06-13 10:30:00,42.67,42.67,42.26,42.26,51400.0,29.0378,29.0378,28.7588,28.7588,51400.0
2006-06-13 10:40:00,42.28,42.31,42.05,42.05,22500.0,28.7724,28.7929,28.6159,28.6159,22500.0
2006-06-13 10:50:00,42.04,42.08,41.89,42.07,65500.0,28.6091,28.6363,28.507,28.6295,65500.0
2006-06-13 11:00:00,42.05,42.06,41.96,41.96,42600.0,28.6159,28.6227,28.5547,28.5547,42600.0
2006-06-13 11:10:00,41.95,42.0,41.94,41.95,50800.0,28.5479,28.5819,28.5411,28.5479,50800.0
2006-06-13 11:20:00,41.96,42.0,41.9,41.9,57700.0,28.5547,28.5819,28.5138,28.5138,57700.0
2006-06-13 11:30:00,41.89,41.91,41.64,41.64,55000.0,28.507,28.5206,28.3369,28.3369,55000.0
2006-06-13 11:40:00,41.64,41.98,41.62,41.98,68400.0,28.3369,28.5683,28.3233,28.5683,68400.0
2006-06-13 11:50:00,41.99,42.0,41.8,41.89,65500.0,28.5751,28.5819,28.4458,28.507,65500.0
2006-06-13 12:00:00,41.9,41.91,41.8,41.89,45100.0,28.5138,28.5206,28.4458,28.507,45100.0
2006-06-13 12:10:00,41.9,42.2,41.9,42.19,55800.0,28.5138,28.718,28.5138,28.7112,55800.0
2006-06-13 12:20:00,42.19,42.19,42.05,42.06,52200.0,28.7112,28.7112,28.6159,28.6227,52200.0
2006-06-13 12:30:00,42.07,42.4,42.07,42.21,38600.0,28.6295,28.8541,28.6295,28.7248,38600.0
2006-06-13 12:40:00,42.17,42.43,42.17,42.4,28400.0,28.6976,28.8745,28.6976,28.8541,28400.0
2006-06-13 12:50:00,42.41,42.49,42.38,42.48,24300.0,28.8609,28.9153,28.8405,28.9085,24300.0
2006-06-13 13:00:00,42.45,42.45,42.24,42.24,14400.0,28.8881,28.8881,28.7452,28.7452,14400.0
2006-06-13 13:10:00,42.23,42.23,41.93,41.96,37600.0,28.7384,28.7384,28.5343,28.5547,37600.0
2006-06-13 13:20:00,41.95,41.95,41.66,41.66,29400.0,28.5479,28.5479,28.3505,28.3505,29400.0
2006-06-13 13:30:00,41.65,41.75,41.46,41.71,53300.0,28.3437,28.4118,28.2144,28.3845,53300.0
2006-06-13 13:40:00,41.71,42.06,41.69,41.95,44500.0,28.3845,28.6227,28.3709,28.5479,44500.0
2006-06-13 13:50:00,41.96,42.08,41.86,41.87,24200.0,28.5547,28.6363,28.4866,28.4934,24200.0
2006-06-13 14:00:00,41.87,41.93,41.82,41.89,35200.0,28.4934,28.5343,28.4594,28.507,35200.0
2006-06-13 14:10:00,41.89,41.93,41.79,41.82,40600.0,28.507,28.5343,28.439,28.4594,40600.0
2006-06-13 14:20:00,41.82,41.92,41.78,41.85,47500.0,28.4594,28.5275,28.4322,28.4798,47500.0
2006-06-13 14:30:00,41.85,41.85,41.57,41.57,42300.0,28.4798,28.4798,28.2893,28.2893,42300.0
2006-06-13 14:40:00,41.55,41.56,41.28,41.28,38400.0,28.2757,28.2825,28.0919,28.0919,38400.0
2006-06-13 14:50:00,41.29,41.29,41.08,41.1,46500.0,28.0987,28.0987,27.9558,27.9694,46500.0
2006-06-13 15:00:00,41.1,41.11,41.07,41.1,74600.0,27.9694,27.9762,27.949,27.9694,74600.0
2006-06-13 15:10:00,41.1,41.25,41.09,41.22,129500.0,27.9694,28.0715,27.9626,28.0511,129500.0
2006-06-13 15:20:00,41.22,41.57,41.21,41.57,53500.0,28.0511,28.2893,28.0443,28.2893,53500.0
2006-06-13 15:30:00,41.54,41.75,41.47,41.62,86200.0,28.2689,28.4118,28.2212,28.3233,86200.0
2006-06-13 15:40:00,41.62,41.68,41.55,41.58,106600.0,28.3233,28.3641,28.2757,28.2961,106600.0
2006-06-13 15:50:00,41.59,41.69,41.39,41.39,103100.0,28.3029,28.3709,28.1668,28.1668,103100.0
2006-06-14 09:30:00,41.27,41.78,41.26,41.78,29700.0,28.0851,28.4322,28.0783,28.4322,29700.0
2006-06-14 09:40:00,41.8,41.93,41.59,41.59,79700.0,28.4458,28.5343,28.3029,28.3029,79700.0
2006-06-14 09:50:00,41.59,41.62,41.35,41.41,70100.0,28.3029,28.3233,28.1396,28.1804,70100.0
2006-06-14 10:00:00,41.41,41.81,41.36,41.75,40300.0,28.1804,28.4526,28.1464,28.4118,40300.0
2006-06-14 10:10:00,41.75,41.75,41.4,41.41,56900.0,28.4118,28.4118,28.1736,28.1804,56900.0
2006-06-14 10:20:00,41.41,41.44,41.19,41.4,59000.0,28.1804,28.2008,28.0307,28.1736,59000.0
2006-06-14 10:30:00,41.38,41.47,41.15,41.16,42300.0,28.16,28.2212,28.0035,28.0103,42300.0
2006-06-14 10:40:00,41.16,41.25,41.15,41.25,30000.0,28.0103,28.0715,28.0035,28.0715,30000.0
2006-06-14 10:50:00,41.24,41.24,40.81,40.81,77400.0,28.0647,28.0647,27.7721,27.7721,77400.0
2006-06-14 11:00:00,40.81,40.89,40.68,40.69,46600.0,27.7721,27.8265,27.6836,27.6904,46600.0
2006-06-14 11:10:00,40.67,40.75,40.63,40.63,62800.0,27.6768,27.7312,27.6496,27.6496,62800.0
2006-06-14 11:20:00,40.63,40.66,40.51,40.66,58800.0,27.6496,27.67,27.5679,27.67,58800.0
2006-06-14 11:30:00,40.67,40.69,40.49,40.5,56500.0,27.6768,27.6904,27.5543,27.5611,56500.0
2006-06-14 11:40:00,40.55,40.94,40.53,40.94,42600.0,27.5951,27.8605,27.5815,27.8605,42600.0
2006-06-14 11:50:00,40.95,41.03,40.77,40.97,40200.0,27.8673,27.9218,27.7449,27.881,40200.0
2006-06-14 12:00:00,40.95,41.25,40.92,41.25,28300.0,27.8673,28.0715,27.8469,28.0715,28300.0
2006-06-14 12:10:00,41.24,41.37,41.22,41.34,20700.0,28.0647,28.1532,28.0511,28.1328,20700.0
2006-06-14 12:20:00,41.37,41.45,41.35,41.35,14900.0,28.1532,28.2076,28.1396,28.1396,14900.0
2006-06-14 12:30:00,41.38,41.47,41.37,41.38,35900.0,28.16,28.2212,28.1532,28.16,35900.0
2006-06-14 12:40:00,41.37,41.47,41.35,41.46,17800.0,28.1532,28.2212,28.1396,28.2144,17800.0
2006-06-14 12:50:00,41.46,41.6,41.46,41.56,46800.0,28.2144,28.3097,28.2144,28.2825,46800.0
2006-06-14 13:00:00,41.56,41.63,41.55,41.55,23600.0,28.2825,28.3301,28.2757,28.2757,23600.0
2006-06-14 13:10:00,41.53,41.55,41.42,41.45,26100.0,28.262,28.2757,28.1872,28.2076,26100.0
2006-06-14 13:20:00,41.45,41.54,41.4,41.42,23600.0,28.2076,28.2689,28.1736,28.1872,23600.0
2006-06-14 13:30:00,41.38,41.38,41.32,41.35,29400.0,28.16,28.16,28.1191,28.1396,29400.0
2006-06-14 13:40:00,41.32,41.42,41.32,41.42,27400.0,28.1191,28.1872,28.1191,28.1872,27400.0
2006-06-14 13:50:00,41.42,41.69,41.42,41.63,40700.0,28.1872,28.3709,28.1872,28.3301,40700.0
2006-06-14 14:00:00,41.65,41.77,41.4,41.75,31400.0,28.3437,28.4254,28.1736,28.4118,31400.0
2006-06-14 14:10:00,41.77,41.88,41.51,41.54,22700.0,28.4254,28.5002,28.2484,28.2689,22700.0
2006-06-14 14:20:00,41.53,41.61,41.4,41.53,12400.0,28.262,28.3165,28.1736,28.262,12400.0
2006-06-14 14:30:00,41.49,41.59,41.44,41.48,16900.0,28.2348,28.3029,28.2008,28.228,16900.0
2006-06-14 14:40:00,41.48,41.48,41.36,41.46,22500.0,28.228,28.228,28.1464,28.2144,22500.0
2006-06-14 14:50:00,41.49,41.61,41.48,41.59,24300.0,28.2348,28.3165,28.228,28.3029,24300.0
2006-06-14 15:00:00,41.59,41.65,41.54,41.6,14600.0,28.3029,28.3437,28.2689,28.3097,14600.0
2006-06-14 15:10:00,41.6,41.74,41.55,41.71,20300.0,28.3097,28.405,28.2757,28.3845,20300.0
2006-06-14 15:20:00,41.71,41.75,41.68,41.68,19400.0,28.3845,28.4118,28.3641,28.3641,19400.0
2006-06-14 15:30:00,41.69,41.89,41.64,41.83,23600.0,28.3709,28.507,28.3369,28.4662,23600.0
2006-06-14 15:40:00,41.82,41.83,41.65,41.65,81700.0,28.4594,28.4662,28.3437,28.3437,81700.0
2006-06-14 15:50:00,41.65,41.75,41.6,41.71,129500.0,28.3437,28.4118,28.3097,28.3845,129500.0
2006-06-15 09:30:00,41.85,42.28,41.83,42.28,37900.0,28.4798,28.7724,28.4662,28.7724,37900.0
2006-06-15 09:40:00,42.25,42.3,42.15,42.22,125500.0,28.752,28.7861,28.684,28.7316,125500.0
2006-06-15 09:50:00,42.25,42.3,41.88,42.1,54800.0,28.752,28.7861,28.5002,28.6499,54800.0
2006-06-15 10:00:00,42.1,42.22,42.09,42.22,78800.0,28.6499,28.7316,28.6431,28.7316,78800.0
2006-06-15 10:10:00,42.23,42.43,42.23,42.31,51000.0,28.7384,28.8745,28.7384,28.7929,51000.0
2006-06-15 10:20:00,42.3,42.31,42.25,42.31,15400.0,28.7861,28.7929,28.752,28.7929,15400.0
2006-06-15 10:30:00,42.33,42.4,42.25,42.3,32000.0,28.8065,28.8541,28.752,28.7861,32000.0
2006-06-15 10:40:00,42.29,42.43,42.15,42.16,549600.0,28.7792,28.8745,28.684,28.6908,549600.0
2006-06-15 10:50:00,42.17,42.31,42.02,42.03,108200.0,28.6976,28.7929,28.5955,28.6023,108200.0
2006-06-15 11:00:00,42.04,42.17,41.9,41.9,33000.0,28.6091,28.6976,28.5138,28.5138,33000.0
2006-06-15 11:10:00,41.91,42.05,41.69,41.72,37100.0,28.5206,28.6159,28.3709,28.3913,37100.0
2006-06-15 11:20:00,41.75,41.99,41.72,41.93,59100.0,28.4118,28.5751,28.3913,28.5343,59100.0
2006-06-15 11:30:00,41.93,42.05,41.85,41.85,70500.0,28.5343,28.6159,28.4798,28.4798,70500.0
2006-06-15 11:40:00,41.86,41.98,41.77,41.97,45400.0,28.4866,28.5683,28.4254,28.5615,45400.0
2006-06-15 11:50:00,41.97,42.0,41.78,41.83,49800.0,28.5615,28.5819,28.4322,28.4662,49800.0
2006-06-15 12:00:00,41.82,41.89,41.78,41.83,45100.0,28.4594,28.507,28.4322,28.4662,45100.0
2006-06-15 12:10:00,41.83,41.85,41.63,41.71,36800.0,28.4662,28.4798,28.3301,28.3845,36800.0
2006-06-15 12:20:00,41.71,41.77,41.54,41.62,30700.0,28.3845,28.4254,28.2689,28.3233,30700.0
2006-06-15 12:30:00,41.59,41.62,41.46,41.56,32600.0,28.3029,28.3233,28.2144,28.2825,32600.0
2006-06-15 12:40:00,41.56,41.56,41.43,41.49,36700.0,28.2825,28.2825,28.194,28.2348,36700.0
2006-06-15 12:50:00,41.49,41.53,41.36,41.43,39500.0,28.2348,28.262,28.1464,28.194,39500.0
2006-06-15 13:00:00,41.42,41.53,41.34,41.53,45000.0,28.1872,28.262,28.1328,28.262,45000.0
2006-06-15 13:10:00,41.57,41.61,41.38,41.38,30900.0,28.2893,28.3165,28.16,28.16,30900.0
2006-06-15 13:20:00,41.38,41.43,41.35,41.38,31600.0,28.16,28.194,28.1396,28.16,31600.0
2006-06-15 13:30:00,41.38,41.41,41.26,41.39,51000.0,28.16,28.1804,28.0783,28.1668,51000.0
2006-06-15 13:40:00,41.39,41.5,41.2,41.38,39400.0,28.1668,28.2416,28.0375,28.16,39400.0
2006-06-15 13:50:00,41.39,41.5,41.23,41.5,34500.0,28.1668,28.2416,28.0579,28.2416,34500.0
2006-06-15 14:00:00,41.53,41.75,41.52,41.73,21500.0,28.262,28.4118,28.2552,28.3982,21500.0
2006-06-15 14:10:00,41.72,41.93,41.69,41.88,23800.0,28.3913,28.5343,28.3709,28.5002,23800.0
2006-06-15 14:20:00,41.88,41.96,41.83,41.9,134700.0,28.5002,28.5547,28.4662,28.5138,134700.0
2006-06-15 14:30:00,41.9,41.93,41.73,41.75,32300.0,28.5138,28.5343,28.3982,28.4118,32300.0
2006-06-15 14:40:00,41.75,41.87,41.61,41.64,40600.0,28.4118,28.4934,28.3165,28.3369,40600.0
2006-06-15 14:50:00,41.62,41.75,41.62,41.71,40500.0,28.3233,28.4118,28.3233,28.3845,40500.0
2006-06-15 15:00:00,41.7,41.72,41.63,41.66,59100.0,28.3777,28.3913,28.3301,28.3505,59100.0
2006-06-15 15:10:00,41.63,41.77,41.62,41.7,68500.0,28.3301,28.4254,28.3233,28.3777,68500.0
2006-06-15 15:20:00,41.7,41.78,41.67,41.75,97100.0,28.3777,28.4322,28.3573,28.4118,97100.0
2006-06-15 15:30:00,41.74,42.0,41.74,41.9,91400.0,28.405,28.5819,28.405,28.5138,91400.0
2006-06-15 15:40:00,41.9,42.05,41.87,42.0,207400.0,28.5138,28.6159,28.4934,28.5819,207400.0
2006-06-15 15:50:00,41.9,42.2,41.9,41.95,263900.0,28.5138,28.718,28.5138,28.5479,263900.0
2006-06-16 09:30:00,41.55,41.84,41.51,41.78,276600.0,28.2757,28.473,28.2484,28.4322,276600.0
2006-06-16 09:40:00,41.78,41.98,41.58,41.65,60200.0,28.4322,28.5683,28.2961,28.3437,60200.0
2006-06-16 09:50:00,41.6,41.75,41.53,41.55,185400.0,28.3097,28.4118,28.262,28.2757,185400.0
2006-06-16 10:00:00,41.54,41.78,41.53,41.67,42500.0,28.2689,28.4322,28.262,28.3573,42500.0
2006-06-16 10:10:00,41.67,41.76,41.6,41.76,71700.0,28.3573,28.4186,28.3097,28.4186,71700.0
2006-06-16 10:20:00,41.76,41.78,41.71,41.76,59500.0,28.4186,28.4322,28.3845,28.4186,59500.0
2006-06-16 10:30:00,41.76,41.76,41.7,41.73,51500.0,28.4186,28.4186,28.3777,28.3982,51500.0
2006-06-16 10:40:00,41.72,41.73,41.57,41.66,37900.0,28.3913,28.3982,28.2893,28.3505,37900.0
2006-06-16 10:50:00,41.67,41.72,41.58,41.7,31600.0,28.3573,28.3913,28.2961,28.3777,31600.0
2006-06-16 11:00:00,41.68,41.7,41.63,41.63,33300.0,28.3641,28.3777,28.3301,28.3301,33300.0
2006-06-16 11:10:00,41.64,41.7,41.63,41.66,31400.0,28.3369,28.3777,28.3301,28.3505,31400.0
2006-06-16 11:20:00,41.67,41.74,41.64,41.69,67600.0,28.3573,28.405,28.3369,28.3709,67600.0
2006-06-16 11:30:00,41.69,41.77,41.57,41.75,56400.0,28.3709,28.4254,28.2893,28.4118,56400.0
2006-06-16 11:40:00,41.76,41.85,41.75,41.82,28700.0,28.4186,28.4798,28.4118,28.4594,28700.0
2006-06-16 11:50:00,41.82,41.9,41.79,41.79,20300.0,28.4594,28.5138,28.439,28.439,20300.0
2006-06-16 12:00:00,41.78,41.81,41.77,41.8,83900.0,28.4322,28.4526,28.4254,28.4458,83900.0
2006-06-16 12:10:00,41.8,41.8,41.71,41.8,30300.0,28.4458,28.4458,28.3845,28.4458,30300.0
2006-06-16 12:20:00,41.8,41.8,41.78,41.8,17800.0,28.4458,28.4458,28.4322,28.4458,17800.0
2006-06-16 12:30:00,41.8,41.8,41.74,41.8,18800.0,28.4458,28.4458,28.405,28.4458,18800.0
2006-06-16 12:40:00,41.8,41.85,41.7,41.75,369500.0,28.4458,28.4798,28.3777,28.4118,369500.0
2006-06-16 12:50:00,41.75,41.91,41.75,41.91,12800.0,28.4118,28.5206,28.4118,28.5206,12800.0
2006-06-16 13:00:00,41.9,42.06,41.9,42.06,9400.0,28.5138,28.6227,28.5138,28.6227,9400.0
2006-06-16 13:10:00,42.06,42.06,41.98,42.0,20700.0,28.6227,28.6227,28.5683,28.5819,20700.0
2006-06-16 13:20:00,42.0,42.0,41.95,41.95,82800.0,28.5819,28.5819,28.5479,28.5479,82800.0
2006-06-16 13:30:00,41.93,42.01,41.92,41.97,39500.0,28.5343,28.5887,28.5275,28.5615,39500.0
2006-06-16 13:40:00,41.97,42.06,41.97,42.05,66500.0,28.5615,28.6227,28.5615,28.6159,66500.0
2006-06-16 13:50:00,42.03,42.04,42.0,42.01,87700.0,28.6023,28.6091,28.5819,28.5887,87700.0
2006-06-16 14:00:00,42.02,42.03,41.9,41.91,146800.0,28.5955,28.6023,28.5138,28.5206,146800.0
2006-06-16 14:10:00,41.9,42.0,41.9,41.91,36000.0,28.5138,28.5819,28.5138,28.5206,36000.0
2006-06-16 14:20:00,41.9,42.0,41.9,42.0,63400.0,28.5138,28.5819,28.5138,28.5819,63400.0
2006-06-16 14:30:00,42.0,42.0,41.87,41.99,34000.0,28.5819,28.5819,28.4934,28.5751,34000.0
2006-06-16 14:40:00,41.97,42.0,41.9,41.99,36500.0,28.5615,28.5819,28.5138,28.5751,36500.0
2006-06-16 14:50:00,41.99,42.01,41.9,41.9,114300.0,28.5751,28.5887,28.5138,28.5138,114300.0
2006-06-16 15:00:00,41.83,41.98,41.77,41.98,84000.0,28.4662,28.5683,28.4254,28.5683,84000.0
2006-06-16 15:10:00,41.98,42.0,41.94,41.98,64400.0,28.5683,28.5819,28.5411,28.5683,64400.0
2006-06-16 15:20:00,42.0,42.0,41.92,41.95,92700.0,28.5819,28.5819,28.5275,28.5479,92700.0
2006-06-16 15:30:00,41.95,42.7,41.94,41.98,63600.0,28.5479,29.0583,28.5411,28.5683,63600.0
2006-06-16 15:40:00,41.97,42.0,41.7,42.0,82000.0,28.5615,28.5819,28.3777,28.5819,82000.0
2006-06-16 15:50:00,42.0,42.0,41.96,42.0,111500.0,28.5819,28.5819,28.5547,28.5819,111500.0
2006-06-19 09:30:00,42.2,42.83,42.2,42.77,45300.0,28.718,29.1467,28.718,29.1059,45300.0
2006-06-19 09:40:00,42.77,42.77,42.22,42.47,57200.0,29.1059,29.1059,28.7316,28.9017,57200.0
2006-06-19 09:50:00,42.47,42.57,42.26,42.53,21300.0,28.9017,28.9698,28.7588,28.9426,21300.0
2006-06-19 10:00:00,42.44,42.55,42.24,42.5,29700.0,28.8813,28.9562,28.7452,28.9222,29700.0
2006-06-19 10:10:00,42.5,42.57,42.37,42.46,44300.0,28.9222,28.9698,28.8337,28.8949,44300.0
2006-06-19 10:20:00,42.5,42.59,42.43,42.56,74200.0,28.9222,28.9834,28.8745,28.963,74200.0
2006-06-19 10:30:00,42.57,42.71,42.55,42.71,67600.0,28.9698,29.0651,28.9562,29.0651,67600.0
2006-06-19 10:40:00,42.71,42.93,42.71,42.87,83800.0,29.0651,29.2148,29.0651,29.1739,83800.0
2006-06-19 10:50:00,42.85,43.03,42.78,42.85,49700.0,29.1603,29.2828,29.1127,29.1603,49700.0
2006-06-19 11:00:00,42.85,43.01,42.85,43.01,87600.0,29.1603,29.2692,29.1603,29.2692,87600.0
2006-06-19 11:10:00,43.0,43.18,43.0,43.16,55100.0,29.2624,29.3849,29.2624,29.3713,55100.0
2006-06-19 11:20:00,43.16,43.18,43.08,43.18,87600.0,29.3713,29.3849,29.3169,29.3849,87600.0
2006-06-19 11:30:00,43.17,43.39,43.12,43.23,49100.0,29.3781,29.5278,29.3441,29.4189,49100.0
2006-06-19 11:40:00,43.24,43.33,43.16,43.28,33800.0,29.4257,29.487,29.3713,29.453,33800.0
2006-06-19 11:50:00,43.3,43.39,43.17,43.34,19100.0,29.4666,29.5278,29.3781,29.4938,19100.0
2006-06-19 12:00:00,43.38,43.5,43.26,43.27,34000.0,29.521,29.6027,29.4394,29.4462,34000.0
2006-06-19 12:10:00,43.21,43.23,43.11,43.16,30100.0,29.4053,29.4189,29.3373,29.3713,30100.0
2006-06-19 12:20:00,43.16,43.27,43.16,43.27,23900.0,29.3713,29.4462,29.3713,29.4462,23900.0
2006-06-19 12:30:00,43.28,43.31,43.22,43.22,22500.0,29.453,29.4734,29.4121,29.4121,22500.0
2006-06-19 12:40:00,43.22,43.25,43.21,43.24,24000.0,29.4121,29.4325,29.4053,29.4257,24000.0
2006-06-19 12:50:00,43.24,43.25,43.17,43.21,29400.0,29.4257,29.4325,29.3781,29.4053,29400.0
2006-06-19 13:00:00,43.2,43.2,43.01,43.09,54700.0,29.3985,29.3985,29.2692,29.3237,54700.0
2006-06-19 13:10:00,43.1,43.1,42.77,42.9,69900.0,29.3305,29.3305,29.1059,29.1944,69900.0
2006-06-19 13:20:00,42.9,43.0,42.72,42.79,38000.0,29.1944,29.2624,29.0719,29.1195,38000.0
2006-06-19 13:30:00,42.84,42.9,42.79,42.83,21500.0,29.1535,29.1944,29.1195,29.1467,21500.0
2006-06-19 13:40:00,42.83,43.03,42.82,42.94,41300.0,29.1467,29.2828,29.1399,29.2216,41300.0
2006-06-19 13:50:00,42.94,43.1,42.93,42.99,63500.0,29.2216,29.3305,29.2148,29.2556,63500.0
2006-06-19 14:00:00,42.99,43.09,42.97,42.99,69500.0,29.2556,29.3237,29.242,29.2556,69500.0
2006-06-19 14:10:00,42.99,43.02,42.01,42.98,59500.0,29.2556,29.276,28.5887,29.2488,59500.0
2006-06-19 14:20:00,42.97,43.0,42.75,42.83,75100.0,29.242,29.2624,29.0923,29.1467,75100.0
2006-06-19 14:30:00,42.8,42.84,42.73,42.81,24800.0,29.1263,29.1535,29.0787,29.1331,24800.0
2006-06-19 14:40:00,42.81,42.82,42.43,42.43,24700.0,29.1331,29.1399,28.8745,28.8745,24700.0
2006-06-19 14:50:00,42.42,42.49,42.09,42.11,51800.0,28.8677,28.9153,28.6431,28.6568,51800.0
2006-06-19 15:00:00,42.09,42.42,42.09,42.25,43900.0,28.6431,28.8677,28.6431,28.752,43900.0
2006-06-19 15:10:00,42.25,42.37,42.21,42.32,56300.0,28.752,28.8337,28.7248,28.7997,56300.0
2006-06-19 15:20:00,42.35,42.51,42.34,42.47,66300.0,28.8201,28.929,28.8133,28.9017,66300.0
2006-06-19 15:30:00,42.48,42.52,42.34,42.34,27700.0,28.9085,28.9358,28.8133,28.8133,27700.0
2006-06-19 15:40:00,42.35,42.35,41.81,42.01,58500.0,28.8201,28.8201,28.4526,28.5887,58500.0
2006-06-19 15:50:00,42.01,42.2,42.01,42.18,98200.0,28.5887,28.718,28.5887,28.7044,98200.0
2006-06-20 09:30:00,42.12,42.25,42.06,42.16,127000.0,28.6636,28.752,28.6227,28.6908,127000.0
2006-06-20 09:40:00,42.15,42.31,42.05,42.05,61400.0,28.684,28.7929,28.6159,28.6159,61400.0
2006-06-20 09:50:00,42.07,42.27,42.02,42.11,44700.0,28.6295,28.7656,28.5955,28.6568,44700.0
2006-06-20 10:00:00,42.11,42.13,41.96,41.99,36200.0,28.6568,28.6704,28.5547,28.5751,36200.0
2006-06-20 10:10:00,41.95,42.23,41.93,42.2,92300.0,28.5479,28.7384,28.5343,28.718,92300.0
2006-06-20 10:20:00,42.19,42.23,42.05,42.16,90300.0,28.7112,28.7384,28.6159,28.6908,90300.0
2006-06-20 10:30:00,42.16,42.22,42.1,42.19,24100.0,28.6908,28.7316,28.6499,28.7112,24100.0
2006-06-20 10:40:00,42.17,42.21,42.01,42.05,15800.0,28.6976,28.7248,28.5887,28.6159,15800.0
2006-06-20 10:50:00,42.07,42.11,42.0,42.1,12200.0,28.6295,28.6568,28.5819,28.6499,12200.0
2006-06-20 11:00:00,42.09,42.2,42.06,42.2,18200.0,28.6431,28.718,28.6227,28.718,18200.0
2006-06-20 11:10:00,42.2,42.23,42.11,42.14,97300.0,28.718,28.7384,28.6568,28.6772,97300.0
2006-06-20 11:20:00,42.12,42.31,42.12,42.31,24900.0,28.6636,28.7929,28.6636,28.7929,24900.0
2006-06-20 11:30:00,42.31,42.4,42.16,42.38,39700.0,28.7929,28.8541,28.6908,28.8405,39700.0
2006-06-20 11:40:00,42.4,42.4,42.21,42.28,21200.0,28.8541,28.8541,28.7248,28.7724,21200.0
2006-06-20 11:50:00,42.28,42.3,42.26,42.29,36400.0,28.7724,28.7861,28.7588,28.7792,36400.0
2006-06-20 12:00:00,42.31,42.31,42.2,42.2,29000.0,28.7929,28.7929,28.718,28.718,29000.0
2006-06-20 12:10:00,42.22,42.25,42.19,42.21,9600.0,28.7316,28.752,28.7112,28.7248,9600.0
2006-06-20 12:20:00,42.2,42.26,42.19,42.23,15300.0,28.718,28.7588,28.7112,28.7384,15300.0
2006-06-20 12:30:00,42.22,42.26,42.18,42.22,26400.0,28.7316,28.7588,28.7044,28.7316,26400.0
2006-06-20 12:40:00,42.23,42.25,42.19,42.21,31600.0,28.7384,28.752,28.7112,28.7248,31600.0
2006-06-20 12:50:00,42.23,42.24,42.1,42.21,17500.0,28.7384,28.7452,28.6499,28.7248,17500.0
2006-06-20 13:00:00,42.21,42.24,42.16,42.19,17500.0,28.7248,28.7452,28.6908,28.7112,17500.0
2006-06-20 13:10:00,42.19,42.2,42.12,42.14,11700.0,28.7112,28.718,28.6636,28.6772,11700.0
2006-06-20 13:20:00,42.18,42.22,42.16,42.19,9600.0,28.7044,28.7316,28.6908,28.7112,9600.0
2006-06-20 13:30:00,42.18,42.18,42.11,42.13,15600.0,28.7044,28.7044,28.6568,28.6704,15600.0
2006-06-20 13:40:00,42.13,42.25,42.11,42.11,18100.0,28.6704,28.752,28.6568,28.6568,18100.0
2006-06-20 13:50:00,42.1,42.2,42.07,42.11,21300.0,28.6499,28.718,28.6295,28.6568,21300.0
2006-06-20 14:00:00,42.1,42.12,41.99,42.09,19500.0,28.6499,28.6636,28.5751,28.6431,19500.0
2006-06-20 14:10:00,42.09,42.15,42.06,42.15,14200.0,28.6431,28.684,28.6227,28.684,14200.0
2006-06-20 14:20:00,42.15,42.17,42.0,42.06,12800.0,28.684,28.6976,28.5819,28.6227,12800.0
2006-06-20 14:30:00,42.07,42.17,42.04,42.17,16500.0,28.6295,28.6976,28.6091,28.6976,16500.0
2006-06-20 14:40:00,42.17,42.17,41.85,41.98,64500.0,28.6976,28.6976,28.4798,28.5683,64500.0
2006-06-20 14:50:00,41.98,42.12,41.97,42.1,24100.0,28.5683,28.6636,28.5615,28.6499,24100.0
2006-06-20 15:00:00,42.09,42.11,42.0,42.02,13800.0,28.6431,28.6568,28.5819,28.5955,13800.0
2006-06-20 15:10:00,42.03,42.12,41.99,42.07,21600.0,28.6023,28.6636,28.5751,28.6295,21600.0
2006-06-20 15:20:00,42.08,42.13,42.01,42.05,16200.0,28.6363,28.6704,28.5887,28.6159,16200.0
2006-06-20 15:30:00,42.05,42.05,41.95,41.98,27500.0,28.6159,28.6159,28.5479,28.5683,27500.0
2006-06-20 15:40:00,41.96,42.07,41.94,42.0,25000.0,28.5547,28.6295,28.5411,28.5819,25000.0
2006-06-20 15:50:00,41.98,42.17,41.98,42.13,81600.0,28.5683,28.6976,28.5683,28.6704,81600.0
2006-06-21 09:30:00,42.1,42.36,42.09,42.21,22600.0,28.6499,28.8269,28.6431,28.7248,22600.0
2006-06-21 09:40:00,42.19,42.45,42.05,42.26,41300.0,28.7112,28.8881,28.6159,28.7588,41300.0
2006-06-21 09:50:00,42.23,42.3,42.05,42.2,38100.0,28.7384,28.7861,28.6159,28.718,38100.0
2006-06-21 10:00:00,42.2,42.34,42.01,42.01,51900.0,28.718,28.8133,28.5887,28.5887,51900.0
2006-06-21 10:10:00,42.01,42.28,42.01,42.16,41900.0,28.5887,28.7724,28.5887,28.6908,41900.0
2006-06-21 10:20:00,42.2,42.21,42.06,42.1,18300.0,28.718,28.7248,28.6227,28.6499,18300.0
2006-06-21 10:30:00,42.1,42.24,42.06,42.1,31500.0,28.6499,28.7452,28.6227,28.6499,31500.0
2006-06-21 10:40:00,42.11,42.23,42.11,42.13,13900.0,28.6568,28.7384,28.6568,28.6704,13900.0
2006-06-21 10:50:00,42.19,42.26,42.15,42.2,31000.0,28.7112,28.7588,28.684,28.718,31000.0
2006-06-21 11:00:00,42.19,42.4,42.18,42.22,20700.0,28.7112,28.8541,28.7044,28.7316,20700.0
2006-06-21 11:10:00,42.22,42.27,42.15,42.19,31200.0,28.7316,28.7656,28.684,28.7112,31200.0
2006-06-21 11:20:00,42.18,42.31,42.17,42.31,19400.0,28.7044,28.7929,28.6976,28.7929,19400.0
2006-06-21 11:30:00,42.31,42.35,42.26,42.31,20700.0,28.7929,28.8201,28.7588,28.7929,20700.0
2006-06-21 11:40:00,42.31,42.4,42.24,42.28,28500.0,28.7929,28.8541,28.7452,28.7724,28500.0
2006-06-21 11:50:00,42.25,42.25,42.16,42.25,25700.0,28.752,28.752,28.6908,28.752,25700.0
2006-06-21 12:00:00,42.24,42.25,42.16,42.19,42700.0,28.7452,28.752,28.6908,28.7112,42700.0
2006-06-21 12:10:00,42.17,42.22,42.14,42.18,57100.0,28.6976,28.7316,28.6772,28.7044,57100.0
2006-06-21 12:20:00,42.16,42.23,42.07,42.12,30700.0,28.6908,28.7384,28.6295,28.6636,30700.0
2006-06-21 12:30:00,42.12,42.24,42.12,42.18,50200.0,28.6636,28.7452,28.6636,28.7044,50200.0
2006-06-21 12:40:00,42.18,42.28,42.17,42.25,51300.0,28.7044,28.7724,28.6976,28.752,51300.0
2006-06-21 12:50:00,42.23,42.3,42.18,42.3,43600.0,28.7384,28.7861,28.7044,28.7861,43600.0
2006-06-21 13:00:00,42.29,42.33,42.25,42.28,79100.0,28.7792,28.8065,28.752,28.7724,79100.0
2006-06-21 13:10:00,42.29,42.34,42.22,42.23,32400.0,28.7792,28.8133,28.7316,28.7384,32400.0
2006-06-21 13:20:00,42.25,42.25,42.21,42.25,21600.0,28.752,28.752,28.7248,28.752,21600.0
2006-06-21 13:30:00,42.24,42.27,42.21,42.27,24300.0,28.7452,28.7656,28.7248,28.7656,24300.0
2006-06-21 13:40:00,42.27,42.32,42.24,42.31,12200.0,28.7656,28.7997,28.7452,28.7929,12200.0
2006-06-21 13:50:00,42.32,42.38,42.28,42.35,23600.0,28.7997,28.8405,28.7724,28.8201,23600.0
2006-06-21 14:00:00,42.39,42.5,42.38,42.45,51600.0,28.8473,28.9222,28.8405,28.8881,51600.0
2006-06-21 14:10:00,42.46,42.53,42.42,42.51,16800.0,28.8949,28.9426,28.8677,28.929,16800.0
2006-06-21 14:20:00,42.51,42.55,42.44,42.48,18400.0,28.929,28.9562,28.8813,28.9085,18400.0
2006-06-21 14:30:00,42.47,42.5,42.39,42.5,19800.0,28.9017,28.9222,28.8473,28.9222,19800.0
2006-06-21 14:40:00,42.53,42.58,42.4,42.42,24500.0,28.9426,28.9766,28.8541,28.8677,24500.0
2006-06-21 14:50:00,42.39,42.44,42.3,42.43,31300.0,28.8473,28.8813,28.7861,28.8745,31300.0
2006-06-21 15:00:00,42.41,42.53,42.4,42.52,36200.0,28.8609,28.9426,28.8541,28.9358,36200.0
2006-06-21 15:10:00,42.55,42.65,42.52,42.64,23200.0,28.9562,29.0242,28.9358,29.0174,23200.0
2006-06-21 15:20:00,42.63,42.65,42.56,42.56,15200.0,29.0106,29.0242,28.963,28.963,15200.0
2006-06-21 15:30:00,42.57,42.58,42.46,42.46,20700.0,28.9698,28.9766,28.8949,28.8949,20700.0
2006-06-21 15:40:00,42.48,42.49,42.33,42.33,26400.0,28.9085,28.9153,28.8065,28.8065,26400.0
2006-06-21 15:50:00,42.34,42.4,42.26,42.29,82500.0,28.8133,28.8541,28.7588,28.7792,82500.0
2006-06-22 09:30:00,42.24,42.25,42.06,42.1,20400.0,28.7452,28.752,28.6227,28.6499,20400.0
2006-06-22 09:40:00,42.11,42.2,42.05,42.17,53300.0,28.6568,28.718,28.6159,28.6976,53300.0
2006-06-22 09:50:00,42.21,42.26,42.12,42.24,24800.0,28.7248,28.7588,28.6636,28.7452,24800.0
2006-06-22 10:00:00,42.25,42.25,41.91,42.02,36000.0,28.752,28.752,28.5206,28.5955,36000.0
2006-06-22 10:10:00,42.01,42.08,41.97,41.97,29500.0,28.5887,28.6363,28.5615,28.5615,29500.0
2006-06-22 10:20:00,41.98,42.02,41.9,41.93,34700.0,28.5683,28.5955,28.5138,28.5343,34700.0
2006-06-22 10:30:00,41.93,42.12,41.9,42.0,30900.0,28.5343,28.6636,28.5138,28.5819,30900.0
2006-06-22 10:40:00,42.0,42.07,41.91,41.97,20500.0,28.5819,28.6295,28.5206,28.5615,20500.0
2006-06-22 10:50:00,41.97,42.1,41.97,42.07,15700.0,28.5615,28.6499,28.5615,28.6295,15700.0
2006-06-22 11:00:00,42.07,42.1,41.95,42.04,18200.0,28.6295,28.6499,28.5479,28.6091,18200.0
2006-06-22 11:10:00,42.05,42.06,41.94,41.99,22200.0,28.6159,28.6227,28.5411,28.5751,22200.0
2006-06-22 11:20:00,41.97,42.08,41.92,41.98,27200.0,28.5615,28.6363,28.5275,28.5683,27200.0
2006-06-22 11:30:00,41.99,42.12,41.99,42.12,12300.0,28.5751,28.6636,28.5751,28.6636,12300.0
2006-06-22 11:40:00,42.11,42.12,41.96,42.06,25600.0,28.6568,28.6636,28.5547,28.6227,25600.0
2006-06-22 11:50:00,42.07,42.12,42.01,42.05,14200.0,28.6295,28.6636,28.5887,28.6159,14200.0
2006-06-22 12:00:00,42.07,42.12,42.02,42.06,10900.0,28.6295,28.6636,28.5955,28.6227,10900.0
2006-06-22 12:10:00,42.06,42.09,42.06,42.06,9800.0,28.6227,28.6431,28.6227,28.6227,9800.0
2006-06-22 12:20:00,42.06,42.07,41.99,42.01,14200.0,28.6227,28.6295,28.5751,28.5887,14200.0
2006-06-22 12:30:00,42.0,42.04,42.0,42.02,8300.0,28.5819,28.6091,28.5819,28.5955,8300.0
2006-06-22 12:40:00,42.02,42.06,41.95,41.95,45700.0,28.5955,28.6227,28.5479,28.5479,45700.0
2006-06-22 12:50:00,41.96,42.05,41.95,42.05,15700.0,28.5547,28.6159,28.5479,28.6159,15700.0
2006-06-22 13:00:00,42.04,42.07,41.99,42.01,10300.0,28.6091,28.6295,28.5751,28.5887,10300.0
2006-06-22 13:10:00,42.01,42.07,42.01,42.02,10200.0,28.5887,28.6295,28.5887,28.5955,10200.0
2006-06-22 13:20:00,42.01,42.03,41.96,41.97,6700.0,28.5887,28.6023,28.5547,28.5615,6700.0
2006-06-22 13:30:00,41.99,41.99,41.95,41.98,7300.0,28.5751,28.5751,28.5479,28.5683,7300.0
2006-06-22 13:40:00,41.98,41.98,41.91,41.92,13500.0,28.5683,28.5683,28.5206,28.5275,13500.0
2006-06-22 13:50:00,41.91,42.05,41.91,42.04,20100.0,28.5206,28.6159,28.5206,28.6091,20100.0
2006-06-22 14:00:00,42.05,42.09,41.9,41.9,16300.0,28.6159,28.6431,28.5138,28.5138,16300.0
2006-06-22 14:10:00,41.91,42.03,41.9,41.9,14500.0,28.5206,28.6023,28.5138,28.5138,14500.0
2006-06-22 14:20:00,41.9,41.99,41.89,41.98,9800.0,28.5138,28.5751,28.507,28.5683,9800.0
2006-06-22 14:30:00,42.0,42.01,41.9,41.99,7700.0,28.5819,28.5887,28.5138,28.5751,7700.0
2006-06-22 14:40:00,41.99,42.02,41.9,42.0,17400.0,28.5751,28.5955,28.5138,28.5819,17400.0
2006-06-22 14:50:00,41.99,42.06,41.98,42.03,21600.0,28.5751,28.6227,28.5683,28.6023,21600.0
2006-06-22 15:00:00,42.02,42.05,41.93,42.01,18300.0,28.5955,28.6159,28.5343,28.5887,18300.0
2006-06-22 15:10:00,42.04,42.16,42.03,42.03,16100.0,28.6091,28.6908,28.6023,28.6023,16100.0
2006-06-22 15:20:00,42.04,42.26,42.03,42.26,13900.0,28.6091,28.7588,28.6023,28.7588,13900.0
2006-06-22 15:30:00,42.27,42.3,42.08,42.11,22200.0,28.7656,28.7861,28.6363,28.6568,22200.0
2006-06-22 15:40:00,42.09,42.1,41.98,42.08,17700.0,28.6431,28.6499,28.5683,28.6363,17700.0
2006-06-22 15:50:00,42.08,42.1,42.0,42.03,51300.0,28.6363,28.6499,28.5819,28.6023,51300.0
2006-06-23 09:30:00,41.92,42.1,41.87,42.03,25200.0,28.5275,28.6499,28.4934,28.6023,25200.0
2006-06-23 09:40:00,42.04,42.04,41.67,41.92,28000.0,28.6091,28.6091,28.3573,28.5275,28000.0
2006-06-23 09:50:00,41.91,41.91,41.79,41.8,19400.0,28.5206,28.5206,28.439,28.4458,19400.0
2006-06-23 10:00:00,41.78,41.93,41.78,41.85,24700.0,28.4322,28.5343,28.4322,28.4798,24700.0
2006-06-23 10:10:00,41.84,41.97,41.76,41.97,21200.0,28.473,28.5615,28.4186,28.5615,21200.0
2006-06-23 10:20:00,41.97,42.1,41.96,42.01,30300.0,28.5615,28.6499,28.5547,28.5887,30300.0
2006-06-23 10:30:00,42.0,42.1,41.96,42.01,22900.0,28.5819,28.6499,28.5547,28.5887,22900.0
2006-06-23 10:40:00,42.01,42.1,42.01,42.1,26000.0,28.5887,28.6499,28.5887,28.6499,26000.0
2006-06-23 10:50:00,42.09,42.18,42.06,42.18,24000.0,28.6431,28.7044,28.6227,28.7044,24000.0
2006-06-23 11:00:00,42.2,42.26,42.04,42.09,18800.0,28.718,28.7588,28.6091,28.6431,18800.0
2006-06-23 11:10:00,42.06,42.09,42.05,42.06,9000.0,28.6227,28.6431,28.6159,28.6227,9000.0
2006-06-23 11:20:00,42.07,42.12,42.04,42.04,27100.0,28.6295,28.6636,28.6091,28.6091,27100.0
2006-06-23 11:30:00,42.06,42.07,41.95,41.96,11300.0,28.6227,28.6295,28.5479,28.5547,11300.0
2006-06-23 11:40:00,41.96,42.1,41.95,42.07,18100.0,28.5547,28.6499,28.5479,28.6295,18100.0
2006-06-23 11:50:00,42.03,42.07,42.01,42.01,18800.0,28.6023,28.6295,28.5887,28.5887,18800.0
2006-06-23 12:00:00,42.01,42.07,42.0,42.07,21700.0,28.5887,28.6295,28.5819,28.6295,21700.0
2006-06-23 12:10:00,42.07,42.22,42.06,42.22,25300.0,28.6295,28.7316,28.6227,28.7316,25300.0
2006-06-23 12:20:00,42.22,42.3,42.21,42.26,33600.0,28.7316,28.7861,28.7248,28.7588,33600.0
2006-06-23 12:30:00,42.25,42.26,42.23,42.25,21100.0,28.752,28.7588,28.7384,28.752,21100.0
2006-06-23 12:40:00,42.24,42.24,42.17,42.21,21500.0,28.7452,28.7452,28.6976,28.7248,21500.0
2006-06-23 12:50:00,42.23,42.3,42.21,42.26,48300.0,28.7384,28.7861,28.7248,28.7588,48300.0
2006-06-23 13:00:00,42.26,42.32,42.22,42.3,22400.0,28.7588,28.7997,28.7316,28.7861,22400.0
2006-06-23 13:10:00,42.3,42.36,42.28,42.36,14200.0,28.7861,28.8269,28.7724,28.8269,14200.0
2006-06-23 13:20:00,42.36,42.36,42.27,42.32,24200.0,28.8269,28.8269,28.7656,28.7997,24200.0
2006-06-23 13:30:00,42.34,42.35,42.31,42.35,27800.0,28.8133,28.8201,28.7929,28.8201,27800.0
2006-06-23 13:40:00,42.36,42.45,42.23,42.26,29000.0,28.8269,28.8881,28.7384,28.7588,29000.0
2006-06-23 13:50:00,42.26,42.33,42.26,42.33,13900.0,28.7588,28.8065,28.7588,28.8065,13900.0
2006-06-23 14:00:00,42.33,42.33,42.21,42.23,26500.0,28.8065,28.8065,28.7248,28.7384,26500.0
2006-06-23 14:10:00,42.22,42.23,42.17,42.18,31500.0,28.7316,28.7384,28.6976,28.7044,31500.0
2006-06-23 14:20:00,42.2,42.23,42.15,42.16,22900.0,28.718,28.7384,28.684,28.6908,22900.0
2006-06-23 14:30:00,42.15,42.19,42.13,42.18,26100.0,28.684,28.7112,28.6704,28.7044,26100.0
2006-06-23 14:40:00,42.16,42.16,42.05,42.05,21900.0,28.6908,28.6908,28.6159,28.6159,21900.0
2006-06-23 14:50:00,42.03,42.09,41.95,41.96,46600.0,28.6023,28.6431,28.5479,28.5547,46600.0
2006-06-23 15:00:00,41.98,42.02,41.97,42.01,27600.0,28.5683,28.5955,28.5615,28.5887,27600.0
2006-06-23 15:10:00,42.02,42.03,41.96,41.97,24300.0,28.5955,28.6023,28.5547,28.5615,24300.0
2006-06-23 15:20:00,41.98,42.02,41.9,41.99,38300.0,28.5683,28.5955,28.5138,28.5751,38300.0
2006-06-23 15:30:00,41.97,42.01,41.93,42.0,25800.0,28.5615,28.5887,28.5343,28.5819,25800.0
2006-06-23 15:40:00,42.0,42.03,41.93,41.99,34700.0,28.5819,28.6023,28.5343,28.5751,34700.0
2006-06-23 15:50:00,41.97,42.05,41.93,41.93,34700.0,28.5615,28.6159,28.5343,28.5343,34700.0
2006-06-26 09:30:00,42.0,42.1,41.95,42.01,28200.0,28.5819,28.6499,28.5479,28.5887,28200.0
2006-06-26 09:40:00,41.99,42.22,41.99,42.22,23700.0,28.5751,28.7316,28.5751,28.7316,23700.0
2006-06-26 09:50:00,42.21,42.21,42.01,42.08,18300.0,28.7248,28.7248,28.5887,28.6363,18300.0
2006-06-26 10:00:00,42.2,42.38,42.06,42.31,27000.0,28.718,28.8405,28.6227,28.7929,27000.0
2006-06-26 10:10:00,42.32,42.32,42.25,42.29,17000.0,28.7997,28.7997,28.752,28.7792,17000.0
2006-06-26 10:20:00,42.28,42.43,42.28,42.37,42200.0,28.7724,28.8745,28.7724,28.8337,42200.0
2006-06-26 10:30:00,42.4,42.44,42.32,42.33,7800.0,28.8541,28.8813,28.7997,28.8065,7800.0
2006-06-26 10:40:00,42.33,42.33,42.28,42.3,18600.0,28.8065,28.8065,28.7724,28.7861,18600.0
2006-06-26 10:50:00,42.3,42.3,42.24,42.24,27500.0,28.7861,28.7861,28.7452,28.7452,27500.0
2006-06-26 11:00:00,42.25,42.3,42.25,42.27,10800.0,28.752,28.7861,28.752,28.7656,10800.0
2006-06-26 11:10:00,42.28,42.34,42.28,42.29,12200.0,28.7724,28.8133,28.7724,28.7792,12200.0
2006-06-26 11:20:00,42.28,42.3,42.24,42.27,16700.0,28.7724,28.7861,28.7452,28.7656,16700.0
2006-06-26 11:30:00,42.27,42.32,42.27,42.3,17900.0,28.7656,28.7997,28.7656,28.7861,17900.0
2006-06-26 11:40:00,42.32,42.34,42.3,42.31,20500.0,28.7997,28.8133,28.7861,28.7929,20500.0
2006-06-26 11:50:00,42.31,42.33,42.3,42.31,23800.0,28.7929,28.8065,28.7861,28.7929,23800.0
2006-06-26 12:00:00,42.31,42.31,42.25,42.25,39800.0,28.7929,28.7929,28.752,28.752,39800.0
2006-06-26 12:10:00,42.27,42.27,42.19,42.2,10100.0,28.7656,28.7656,28.7112,28.718,10100.0
2006-06-26 12:20:00,42.2,42.26,42.19,42.22,22100.0,28.718,28.7588,28.7112,28.7316,22100.0
2006-06-26 12:30:00,42.2,42.33,42.19,42.29,15300.0,28.718,28.8065,28.7112,28.7792,15300.0
2006-06-26 12:40:00,42.3,42.33,42.28,42.33,20400.0,28.7861,28.8065,28.7724,28.8065,20400.0
2006-06-26 12:50:00,42.33,42.33,42.29,42.3,21600.0,28.8065,28.8065,28.7792,28.7861,21600.0
2006-06-26 13:00:00,42.31,42.34,42.3,42.3,19000.0,28.7929,28.8133,28.7861,28.7861,19000.0
2006-06-26 13:10:00,42.31,42.47,42.3,42.46,12000.0,28.7929,28.9017,28.7861,28.8949,12000.0
2006-06-26 13:20:00,42.47,42.47,42.43,42.44,8900.0,28.9017,28.9017,28.8745,28.8813,8900.0
2006-06-26 13:30:00,42.43,42.47,42.42,42.44,6300.0,28.8745,28.9017,28.8677,28.8813,6300.0
2006-06-26 13:40:00,42.46,42.47,42.43,42.44,13500.0,28.8949,28.9017,28.8745,28.8813,13500.0
2006-06-26 13:50:00,42.45,42.62,42.45,42.57,17200.0,28.8881,29.0038,28.8881,28.9698,17200.0
2006-06-26 14:00:00,42.57,42.59,42.5,42.51,8200.0,28.9698,28.9834,28.9222,28.929,8200.0
2006-06-26 14:10:00,42.54,42.56,42.49,42.51,11500.0,28.9494,28.963,28.9153,28.929,11500.0
2006-06-26 14:20:00,42.51,42.51,42.45,42.48,15200.0,28.929,28.929,28.8881,28.9085,15200.0
2006-06-26 14:30:00,42.47,42.47,42.41,42.44,12700.0,28.9017,28.9017,28.8609,28.8813,12700.0
2006-06-26 14:40:00,42.43,42.49,42.42,42.49,15000.0,28.8745,28.9153,28.8677,28.9153,15000.0
2006-06-26 14:50:00,42.48,42.5,42.43,42.43,34600.0,28.9085,28.9222,28.8745,28.8745,34600.0
2006-06-26 15:00:00,42.42,42.45,42.4,42.4,19600.0,28.8677,28.8881,28.8541,28.8541,19600.0
2006-06-26 15:10:00,42.41,42.42,42.34,42.39,14400.0,28.8609,28.8677,28.8133,28.8473,14400.0
2006-06-26 15:20:00,42.37,42.4,42.33,42.38,35100.0,28.8337,28.8541,28.8065,28.8405,35100.0
2006-06-26 15:30:00,42.36,42.5,42.36,42.49,24300.0,28.8269,28.9222,28.8269,28.9153,24300.0
2006-06-26 15:40:00,42.5,42.62,42.49,42.62,23700.0,28.9222,29.0038,28.9153,29.0038,23700.0
2006-06-26 15:50:00,42.6,42.65,42.56,42.63,50400.0,28.9902,29.0242,28.963,29.0106,50400.0
2006-06-27 09:30:00,42.48,42.48,42.15,42.45,27900.0,28.9085,28.9085,28.684,28.8881,27900.0
2006-06-27 09:40:00,42.42,42.5,42.22,42.45,16900.0,28.8677,28.9222,28.7316,28.8881,16900.0
2006-06-27 09:50:00,42.4,42.41,42.27,42.29,9900.0,28.8541,28.8609,28.7656,28.7792,9900.0
2006-06-27 10:00:00,42.29,42.43,42.25,42.42,32000.0,28.7792,28.8745,28.752,28.8677,32000.0
2006-06-27 10:10:00,42.42,42.49,42.25,42.32,21700.0,28.8677,28.9153,28.752,28.7997,21700.0
2006-06-27 10:20:00,42.31,42.42,42.27,42.36,11200.0,28.7929,28.8677,28.7656,28.8269,11200.0
2006-06-27 10:30:00,42.35,42.38,42.3,42.3,14600.0,28.8201,28.8405,28.7861,28.7861,14600.0
2006-06-27 10:40:00,42.3,42.35,42.3,42.31,20400.0,28.7861,28.8201,28.7861,28.7929,20400.0
2006-06-27 10:50:00,42.3,42.44,42.3,42.38,17000.0,28.7861,28.8813,28.7861,28.8405,17000.0
2006-06-27 11:00:00,42.38,42.39,42.21,42.24,13200.0,28.8405,28.8473,28.7248,28.7452,13200.0
2006-06-27 11:10:00,42.22,42.27,42.19,42.22,18900.0,28.7316,28.7656,28.7112,28.7316,18900.0
2006-06-27 11:20:00,42.22,42.25,42.13,42.15,21200.0,28.7316,28.752,28.6704,28.684,21200.0
2006-06-27 11:30:00,42.16,42.18,42.15,42.15,6200.0,28.6908,28.7044,28.684,28.684,6200.0
2006-06-27 11:40:00,42.14,42.15,42.06,42.06,9900.0,28.6772,28.684,28.6227,28.6227,9900.0
2006-06-27 11:50:00,42.05,42.12,42.05,42.11,15200.0,28.6159,28.6636,28.6159,28.6568,15200.0
2006-06-27 12:00:00,42.12,42.13,42.05,42.05,8100.0,28.6636,28.6704,28.6159,28.6159,8100.0
2006-06-27 12:10:00,42.06,42.08,42.05,42.05,10800.0,28.6227,28.6363,28.6159,28.6159,10800.0
2006-06-27 12:20:00,42.05,42.11,42.05,42.09,15500.0,28.6159,28.6568,28.6159,28.6431,15500.0
2006-06-27 12:30:00,42.06,42.09,42.01,42.01,11800.0,28.6227,28.6431,28.5887,28.5887,11800.0
2006-06-27 12:40:00,42.01,42.08,42.01,42.08,6300.0,28.5887,28.6363,28.5887,28.6363,6300.0
2006-06-27 12:50:00,42.07,42.17,42.05,42.15,8500.0,28.6295,28.6976,28.6159,28.684,8500.0
2006-06-27 13:00:00,42.16,42.25,42.1,42.22,23600.0,28.6908,28.752,28.6499,28.7316,23600.0
2006-06-27 13:10:00,42.23,42.25,42.19,42.22,8300.0,28.7384,28.752,28.7112,28.7316,8300.0
2006-06-27 13:20:00,42.23,42.32,42.19,42.31,13700.0,28.7384,28.7997,28.7112,28.7929,13700.0
2006-06-27 13:30:00,42.3,42.39,42.29,42.33,14200.0,28.7861,28.8473,28.7792,28.8065,14200.0
2006-06-27 13:40:00,42.31,42.31,42.21,42.23,6100.0,28.7929,28.7929,28.7248,28.7384,6100.0
2006-06-27 13:50:00,42.21,42.21,42.13,42.16,9000.0,28.7248,28.7248,28.6704,28.6908,9000.0
2006-06-27 14:00:00,42.15,42.27,42.15,42.18,13400.0,28.684,28.7656,28.684,28.7044,13400.0
2006-06-27 14:10:00,42.18,42.18,42.09,42.11,10600.0,28.7044,28.7044,28.6431,28.6568,10600.0
2006-06-27 14:20:00,42.1,42.11,42.02,42.03,16700.0,28.6499,28.6568,28.5955,28.6023,16700.0
2006-06-27 14:30:00,42.04,42.16,42.02,42.09,16800.0,28.6091,28.6908,28.5955,28.6431,16800.0
2006-06-27 14:40:00,42.09,42.09,41.88,41.93,25000.0,28.6431,28.6431,28.5002,28.5343,25000.0
2006-06-27 14:50:00,41.96,42.1,41.92,42.01,19400.0,28.5547,28.6499,28.5275,28.5887,19400.0
2006-06-27 15:00:00,42.06,42.14,42.02,42.08,16400.0,28.6227,28.6772,28.5955,28.6363,16400.0
2006-06-27 15:10:00,42.08,42.17,42.06,42.15,34800.0,28.6363,28.6976,28.6227,28.684,34800.0
2006-06-27 15:20:00,42.16,42.16,42.08,42.09,23700.0,28.6908,28.6908,28.6363,28.6431,23700.0
2006-06-27 15:30:00,42.09,42.12,42.08,42.1,17800.0,28.6431,28.6636,28.6363,28.6499,17800.0
2006-06-27 15:40:00,42.1,42.12,42.0,42.08,39600.0,28.6499,28.6636,28.5819,28.6363,39600.0
2006-06-27 15:50:00,42.06,42.08,41.88,41.92,44800.0,28.6227,28.6363,28.5002,28.5275,44800.0
2006-06-28 09:30:00,42.0,42.16,41.92,41.98,29400.0,28.5819,28.6908,28.5275,28.5683,29400.0
2006-06-28 09:40:00,41.99,42.35,41.99,42.34,34700.0,28.5751,28.8201,28.5751,28.8133,34700.0
2006-06-28 09:50:00,42.34,42.34,42.18,42.18,22300.0,28.8133,28.8133,28.7044,28.7044,22300.0
2006-06-28 10:00:00,42.18,42.33,42.17,42.2,10700.0,28.7044,28.8065,28.6976,28.718,10700.0
2006-06-28 10:10:00,42.18,42.3,42.16,42.29,8900.0,28.7044,28.7861,28.6908,28.7792,8900.0
2006-06-28 10:20:00,42.29,42.31,42.19,42.2,7800.0,28.7792,28.7929,28.7112,28.718,7800.0
2006-06-28 10:30:00,42.24,42.24,42.14,42.2,7700.0,28.7452,28.7452,28.6772,28.718,7700.0
2006-06-28 10:40:00,42.21,42.26,42.1,42.11,6500.0,28.7248,28.7588,28.6499,28.6568,6500.0
2006-06-28 10:50:00,42.1,42.1,41.99,42.01,7300.0,28.6499,28.6499,28.5751,28.5887,7300.0
2006-06-28 11:00:00,42.0,42.08,41.94,42.03,15400.0,28.5819,28.6363,28.5411,28.6023,15400.0
2006-06-28 11:10:00,42.02,42.03,41.93,41.93,5600.0,28.5955,28.6023,28.5343,28.5343,5600.0
2006-06-28 11:20:00,41.93,41.94,41.8,41.88,16300.0,28.5343,28.5411,28.4458,28.5002,16300.0
2006-06-28 11:30:00,41.91,41.91,41.85,41.88,6500.0,28.5206,28.5206,28.4798,28.5002,6500.0
2006-06-28 11:40:00,41.89,41.98,41.89,41.98,5700.0,28.507,28.5683,28.507,28.5683,5700.0
2006-06-28 11:50:00,41.99,42.1,41.95,42.08,9000.0,28.5751,28.6499,28.5479,28.6363,9000.0
2006-06-28 12:00:00,42.08,42.13,42.06,42.13,4600.0,28.6363,28.6704,28.6227,28.6704,4600.0
2006-06-28 12:10:00,42.13,42.18,42.03,42.18,10500.0,28.6704,28.7044,28.6023,28.7044,10500.0
2006-06-28 12:20:00,42.19,42.24,42.09,42.09,12100.0,28.7112,28.7452,28.6431,28.6431,12100.0
2006-06-28 12:30:00,42.08,42.08,42.02,42.02,3100.0,28.6363,28.6363,28.5955,28.5955,3100.0
2006-06-28 12:40:00,42.01,42.02,41.96,41.98,4900.0,28.5887,28.5955,28.5547,28.5683,4900.0
2006-06-28 12:50:00,41.97,41.99,41.91,41.97,4800.0,28.5615,28.5751,28.5206,28.5615,4800.0
2006-06-28 13:00:00,41.97,42.02,41.97,42.01,1500.0,28.5615,28.5955,28.5615,28.5887,1500.0
2006-06-28 13:10:00,42.02,42.17,42.02,42.17,6200.0,28.5955,28.6976,28.5955,28.6976,6200.0
2006-06-28 13:20:00,42.19,42.21,42.14,42.14,5000.0,28.7112,28.7248,28.6772,28.6772,5000.0
2006-06-28 13:30:00,42.15,42.18,42.08,42.13,9200.0,28.684,28.7044,28.6363,28.6704,9200.0
2006-06-28 13:40:00,42.11,42.14,42.08,42.09,3300.0,28.6568,28.6772,28.6363,28.6431,3300.0
2006-06-28 13:50:00,42.09,42.15,42.08,42.15,5900.0,28.6431,28.684,28.6363,28.684,5900.0
2006-06-28 14:00:00,42.15,42.15,42.08,42.08,4500.0,28.684,28.684,28.6363,28.6363,4500.0
2006-06-28 14:10:00,42.1,42.21,42.08,42.21,10700.0,28.6499,28.7248,28.6363,28.7248,10700.0
2006-06-28 14:20:00,42.21,42.21,42.09,42.15,11000.0,28.7248,28.7248,28.6431,28.684,11000.0
2006-06-28 14:30:00,42.16,42.21,42.11,42.14,9200.0,28.6908,28.7248,28.6568,28.6772,9200.0
2006-06-28 14:40:00,42.12,42.25,42.11,42.23,12000.0,28.6636,28.752,28.6568,28.7384,12000.0
2006-06-28 14:50:00,42.23,42.23,42.18,42.21,8700.0,28.7384,28.7384,28.7044,28.7248,8700.0
2006-06-28 15:00:00,42.22,42.28,42.22,42.24,9500.0,28.7316,28.7724,28.7316,28.7452,9500.0
2006-06-28 15:10:00,42.22,42.29,42.21,42.24,17300.0,28.7316,28.7792,28.7248,28.7452,17300.0
2006-06-28 15:20:00,42.24,42.3,42.21,42.29,15200.0,28.7452,28.7861,28.7248,28.7792,15200.0
2006-06-28 15:30:00,42.26,42.37,42.23,42.24,26700.0,28.7588,28.8337,28.7384,28.7452,26700.0
2006-06-28 15:40:00,42.26,42.32,42.18,42.22,22700.0,28.7588,28.7997,28.7044,28.7316,22700.0
2006-06-28 15:50:00,42.2,42.28,42.18,42.28,16300.0,28.718,28.7724,28.7044,28.7724,16300.0
2006-06-29 09:30:00,43.3,43.42,43.26,43.26,65800.0,29.4666,29.5482,29.4394,29.4394,65800.0
2006-06-29 09:40:00,43.26,43.37,43.23,43.24,34500.0,29.4394,29.5142,29.4189,29.4257,34500.0
2006-06-29 09:50:00,43.24,43.36,43.22,43.32,34800.0,29.4257,29.5074,29.4121,29.4802,34800.0
2006-06-29 10:00:00,43.31,43.39,43.31,43.32,31400.0,29.4734,29.5278,29.4734,29.4802,31400.0
2006-06-29 10:10:00,43.32,43.36,43.2,43.26,66900.0,29.4802,29.5074,29.3985,29.4394,66900.0
2006-06-29 10:20:00,43.26,43.26,43.14,43.19,30400.0,29.4394,29.4394,29.3577,29.3917,30400.0
2006-06-29 10:30:00,43.2,43.32,43.17,43.23,36600.0,29.3985,29.4802,29.3781,29.4189,36600.0
2006-06-29 10:40:00,43.23,43.51,43.17,43.51,32600.0,29.4189,29.6095,29.3781,29.6095,32600.0
2006-06-29 10:50:00,43.48,43.55,43.46,43.49,27400.0,29.5891,29.6367,29.5755,29.5959,27400.0
2006-06-29 11:00:00,43.5,43.59,43.5,43.57,38600.0,29.6027,29.6639,29.6027,29.6503,38600.0
2006-06-29 11:10:00,43.58,43.65,43.53,43.54,34300.0,29.6571,29.7048,29.6231,29.6299,34300.0
2006-06-29 11:20:00,43.54,43.54,43.37,43.46,21300.0,29.6299,29.6299,29.5142,29.5755,21300.0
2006-06-29 11:30:00,43.48,43.5,43.26,43.26,21700.0,29.5891,29.6027,29.4394,29.4394,21700.0
2006-06-29 11:40:00,43.27,43.32,43.25,43.28,34000.0,29.4462,29.4802,29.4325,29.453,34000.0
2006-06-29 11:50:00,43.27,43.29,43.19,43.26,17500.0,29.4462,29.4598,29.3917,29.4394,17500.0
2006-06-29 12:00:00,43.26,43.26,43.12,43.17,25800.0,29.4394,29.4394,29.3441,29.3781,25800.0
2006-06-29 12:10:00,43.17,43.31,43.1,43.28,17000.0,29.3781,29.4734,29.3305,29.453,17000.0
2006-06-29 12:20:00,43.28,43.28,43.2,43.25,14400.0,29.453,29.453,29.3985,29.4325,14400.0
2006-06-29 12:30:00,43.26,43.28,43.16,43.17,16800.0,29.4394,29.453,29.3713,29.3781,16800.0
2006-06-29 12:40:00,43.17,43.28,43.17,43.26,17900.0,29.3781,29.453,29.3781,29.4394,17900.0
2006-06-29 12:50:00,43.26,43.27,43.12,43.12,15100.0,29.4394,29.4462,29.3441,29.3441,15100.0
2006-06-29 13:00:00,43.12,43.2,43.09,43.2,18200.0,29.3441,29.3985,29.3237,29.3985,18200.0
2006-06-29 13:10:00,43.21,43.27,43.16,43.17,20500.0,29.4053,29.4462,29.3713,29.3781,20500.0
2006-06-29 13:20:00,43.16,43.18,43.14,43.14,22900.0,29.3713,29.3849,29.3577,29.3577,22900.0
2006-06-29 13:30:00,43.15,43.26,43.15,43.26,14200.0,29.3645,29.4394,29.3645,29.4394,14200.0
2006-06-29 13:40:00,43.26,43.29,43.11,43.12,23300.0,29.4394,29.4598,29.3373,29.3441,23300.0
2006-06-29 13:50:00,43.12,43.19,43.08,43.1,18600.0,29.3441,29.3917,29.3169,29.3305,18600.0
2006-06-29 14:00:00,43.09,43.21,43.09,43.14,20900.0,29.3237,29.4053,29.3237,29.3577,20900.0
2006-06-29 14:10:00,43.14,43.44,43.05,43.44,31300.0,29.3577,29.5618,29.2964,29.5618,31300.0
2006-06-29 14:20:00,43.46,43.69,43.45,43.58,36800.0,29.5755,29.732,29.5687,29.6571,36800.0
2006-06-29 14:30:00,43.57,43.64,43.49,43.61,15700.0,29.6503,29.6979,29.5959,29.6775,15700.0
2006-06-29 14:40:00,43.61,43.75,43.6,43.74,28900.0,29.6775,29.7728,29.6707,29.766,28900.0
2006-06-29 14:50:00,43.74,43.75,43.68,43.7,38300.0,29.766,29.7728,29.7252,29.7388,38300.0
2006-06-29 15:00:00,43.71,43.88,43.71,43.88,31600.0,29.7456,29.8613,29.7456,29.8613,31600.0
2006-06-29 15:10:00,43.9,44.0,43.83,43.97,50600.0,29.8749,29.9429,29.8272,29.9225,50600.0
2006-06-29 15:20:00,43.97,44.0,43.97,43.99,50300.0,29.9225,29.9429,29.9225,29.9361,50300.0
2006-06-29 15:30:00,44.0,44.21,43.99,44.18,72400.0,29.9429,30.0858,29.9361,30.0654,72400.0
2006-06-29 15:40:00,44.18,44.38,44.12,44.37,82300.0,30.0654,30.2015,30.0246,30.1947,82300.0
2006-06-29 15:50:00,44.37,44.37,44.2,44.2,83500.0,30.1947,30.1947,30.079,30.079,83500.0
2006-06-30 09:30:00,44.3,44.47,44.3,44.44,22000.0,30.1471,30.2628,30.1471,30.2424,22000.0
2006-06-30 09:40:00,44.45,44.53,44.41,44.53,25300.0,30.2492,30.3036,30.222,30.3036,25300.0
2006-06-30 09:50:00,44.54,44.59,44.38,44.43,28500.0,30.3104,30.3444,30.2015,30.2356,28500.0
2006-06-30 10:00:00,44.43,44.57,44.43,44.49,27200.0,30.2356,30.3308,30.2356,30.2764,27200.0
2006-06-30 10:10:00,44.48,44.53,44.41,44.48,23200.0,30.2696,30.3036,30.222,30.2696,23200.0
2006-06-30 10:20:00,44.48,44.55,44.44,44.55,20000.0,30.2696,30.3172,30.2424,30.3172,20000.0
2006-06-30 10:30:00,44.54,44.54,44.48,44.48,13100.0,30.3104,30.3104,30.2696,30.2696,13100.0
2006-06-30 10:40:00,44.48,44.49,44.37,44.46,21000.0,30.2696,30.2764,30.1947,30.256,21000.0
2006-06-30 10:50:00,44.46,44.5,44.4,44.44,13900.0,30.256,30.2832,30.2151,30.2424,13900.0
2006-06-30 11:00:00,44.44,44.46,44.36,44.37,28300.0,30.2424,30.256,30.1879,30.1947,28300.0
2006-06-30 11:10:00,44.4,44.45,44.39,44.43,20400.0,30.2151,30.2492,30.2083,30.2356,20400.0
2006-06-30 11:20:00,44.45,44.59,44.45,44.59,19400.0,30.2492,30.3444,30.2492,30.3444,19400.0
2006-06-30 11:30:00,44.58,44.61,44.55,44.55,14400.0,30.3376,30.3581,30.3172,30.3172,14400.0
2006-06-30 11:40:00,44.55,44.58,44.54,44.54,13900.0,30.3172,30.3376,30.3104,30.3104,13900.0
2006-06-30 11:50:00,44.53,44.57,44.5,44.56,9400.0,30.3036,30.3308,30.2832,30.324,9400.0
2006-06-30 12:00:00,44.54,44.62,44.51,44.56,19600.0,30.3104,30.3649,30.29,30.324,19600.0
2006-06-30 12:10:00,44.56,44.59,44.53,44.53,10400.0,30.324,30.3444,30.3036,30.3036,10400.0
2006-06-30 12:20:00,44.54,44.55,44.47,44.5,16500.0,30.3104,30.3172,30.2628,30.2832,16500.0
2006-06-30 12:30:00,44.5,44.5,44.42,44.47,10900.0,30.2832,30.2832,30.2288,30.2628,10900.0
2006-06-30 12:40:00,44.48,44.54,44.48,44.5,12700.0,30.2696,30.3104,30.2696,30.2832,12700.0
2006-06-30 12:50:00,44.5,44.5,44.42,44.48,6800.0,30.2832,30.2832,30.2288,30.2696,6800.0
2006-06-30 13:00:00,44.46,44.54,44.46,44.49,7900.0,30.256,30.3104,30.256,30.2764,7900.0
2006-06-30 13:10:00,44.47,44.6,44.44,44.6,10200.0,30.2628,30.3512,30.2424,30.3512,10200.0
2006-06-30 13:20:00,44.6,44.62,44.54,44.58,9300.0,30.3512,30.3649,30.3104,30.3376,9300.0
2006-06-30 13:30:00,44.54,44.59,44.54,44.59,5700.0,30.3104,30.3444,30.3104,30.3444,5700.0
2006-06-30 13:40:00,44.6,44.64,44.55,44.64,14900.0,30.3512,30.3785,30.3172,30.3785,14900.0
2006-06-30 13:50:00,44.64,44.66,44.62,44.62,13000.0,30.3785,30.3921,30.3649,30.3649,13000.0
2006-06-30 14:00:00,44.61,44.69,44.58,44.68,13400.0,30.3581,30.4125,30.3376,30.4057,13400.0
2006-06-30 14:10:00,44.67,44.7,44.66,44.7,19200.0,30.3989,30.4193,30.3921,30.4193,19200.0
2006-06-30 14:20:00,44.69,44.7,44.56,44.58,27900.0,30.4125,30.4193,30.324,30.3376,27900.0
2006-06-30 14:30:00,44.58,44.71,44.58,44.66,14800.0,30.3376,30.4261,30.3376,30.3921,14800.0
2006-06-30 14:40:00,44.66,44.71,44.64,44.71,13400.0,30.3921,30.4261,30.3785,30.4261,13400.0
2006-06-30 14:50:00,44.71,44.83,44.71,44.78,21300.0,30.4261,30.5078,30.4261,30.4737,21300.0
2006-06-30 15:00:00,44.77,44.9,44.74,44.87,29400.0,30.4669,30.5554,30.4465,30.535,29400.0
2006-06-30 15:10:00,44.88,44.9,44.86,44.87,30300.0,30.5418,30.5554,30.5282,30.535,30300.0
2006-06-30 15:20:00,44.86,44.87,44.73,44.78,49400.0,30.5282,30.535,30.4397,30.4737,49400.0
2006-06-30 15:30:00,44.78,44.83,44.72,44.73,32800.0,30.4737,30.5078,30.4329,30.4397,32800.0
2006-06-30 15:40:00,44.72,44.83,44.58,44.59,64900.0,30.4329,30.5078,30.3376,30.3444,64900.0
2006-06-30 15:50:00,44.58,44.78,44.55,44.64,125200.0,30.3376,30.4737,30.3172,30.3785,125200.0
2006-07-03 09:30:00,44.82,45.38,44.81,45.15,41500.0,30.501,30.8821,30.4942,30.7255,41500.0
2006-07-03 09:40:00,45.12,45.18,44.98,45.17,33600.0,30.7051,30.746,30.6098,30.7391,33600.0
2006-07-03 09:50:00,45.16,45.2,44.9,44.9,19200.0,30.7323,30.7596,30.5554,30.5554,19200.0
2006-07-03 10:00:00,44.9,45.12,44.73,45.1,70900.0,30.5554,30.7051,30.4397,30.6915,70900.0
2006-07-03 10:10:00,45.1,45.13,45.07,45.12,32400.0,30.6915,30.7119,30.6711,30.7051,32400.0
2006-07-03 10:20:00,45.1,45.17,45.08,45.09,18500.0,30.6915,30.7391,30.6779,30.6847,18500.0
2006-07-03 10:30:00,45.08,45.08,45.01,45.06,15700.0,30.6779,30.6779,30.6303,30.6643,15700.0
2006-07-03 10:40:00,45.06,45.06,45.0,45.0,12600.0,30.6643,30.6643,30.6235,30.6235,12600.0
2006-07-03 10:50:00,45.0,45.04,44.98,45.0,19500.0,30.6235,30.6507,30.6098,30.6235,19500.0
2006-07-03 11:00:00,44.99,44.99,44.92,44.92,14000.0,30.6167,30.6167,30.569,30.569,14000.0
2006-07-03 11:10:00,44.95,44.99,44.92,44.94,14400.0,30.5894,30.6167,30.569,30.5826,14400.0
2006-07-03 11:20:00,44.96,44.98,44.93,44.95,9700.0,30.5962,30.6098,30.5758,30.5894,9700.0
2006-07-03 11:30:00,44.98,45.04,44.93,45.04,11800.0,30.6098,30.6507,30.5758,30.6507,11800.0
2006-07-03 11:40:00,45.04,45.04,44.95,45.0,19300.0,30.6507,30.6507,30.5894,30.6235,19300.0
2006-07-03 11:50:00,44.99,45.0,44.91,44.91,14900.0,30.6167,30.6235,30.5622,30.5622,14900.0
2006-07-03 12:00:00,44.92,45.02,44.8,44.99,32700.0,30.569,30.6371,30.4874,30.6167,32700.0
2006-07-03 12:10:00,44.98,45.06,44.98,45.05,19100.0,30.6098,30.6643,30.6098,30.6575,19100.0
2006-07-03 12:20:00,45.06,45.16,45.05,45.1,17100.0,30.6643,30.7323,30.6575,30.6915,17100.0
2006-07-03 12:30:00,45.09,45.12,45.05,45.06,12700.0,30.6847,30.7051,30.6575,30.6643,12700.0
2006-07-03 12:40:00,45.09,45.17,45.0,45.15,29300.0,30.6847,30.7391,30.6235,30.7255,29300.0
2006-07-03 12:50:00,45.15,45.21,45.08,45.21,14300.0,30.7255,30.7664,30.6779,30.7664,14300.0
2006-07-03 13:00:00,45.22,45.22,45.22,45.22,2300.0,30.7732,30.7732,30.7732,30.7732,2300.0
2006-07-03 13:10:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:20:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:30:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:40:00,45.22,45.22,45.22,45.22,0.0,30.7732,30.7732,30.7732,30.7732,0.0
2006-07-03 13:50:00,45.06,45.06,45.06,45.06,100.0,30.6643,30.6643,30.6643,30.6643,100.0
2006-07-03 14:00:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:10:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:20:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:30:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:40:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 14:50:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:00:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:10:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:20:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:30:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:40:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-03 15:50:00,45.06,45.06,45.06,45.06,0.0,30.6643,30.6643,30.6643,30.6643,0.0
2006-07-05 09:30:00,44.8,44.86,44.68,44.78,17100.0,30.4874,30.5282,30.4057,30.4737,17100.0
2006-07-05 09:40:00,44.83,44.85,44.51,44.51,16000.0,30.5078,30.5214,30.29,30.29,16000.0
2006-07-05 09:50:00,44.56,44.56,44.3,44.36,16500.0,30.324,30.324,30.1471,30.1879,16500.0
2006-07-05 10:00:00,44.39,44.39,44.13,44.21,17300.0,30.2083,30.2083,30.0314,30.0858,17300.0
2006-07-05 10:10:00,44.21,44.23,44.17,44.18,16800.0,30.0858,30.0995,30.0586,30.0654,16800.0
2006-07-05 10:20:00,44.18,44.19,44.08,44.19,17200.0,30.0654,30.0722,29.9974,30.0722,17200.0
2006-07-05 10:30:00,44.19,44.19,44.11,44.14,9400.0,30.0722,30.0722,30.0178,30.0382,9400.0
2006-07-05 10:40:00,44.12,44.17,44.1,44.11,30400.0,30.0246,30.0586,30.011,30.0178,30400.0
2006-07-05 10:50:00,44.11,44.14,44.03,44.03,16700.0,30.0178,30.0382,29.9634,29.9634,16700.0
2006-07-05 11:00:00,44.03,44.14,44.02,44.1,12900.0,29.9634,30.0382,29.9565,30.011,12900.0
2006-07-05 11:10:00,44.1,44.11,44.03,44.07,12800.0,30.011,30.0178,29.9634,29.9906,12800.0
2006-07-05 11:20:00,44.05,44.07,44.03,44.03,29700.0,29.977,29.9906,29.9634,29.9634,29700.0
2006-07-05 11:30:00,44.03,44.05,44.03,44.04,19300.0,29.9634,29.977,29.9634,29.9702,19300.0
2006-07-05 11:40:00,44.04,44.06,44.01,44.06,24100.0,29.9702,29.9838,29.9497,29.9838,24100.0
2006-07-05 11:50:00,44.05,44.07,44.01,44.01,10000.0,29.977,29.9906,29.9497,29.9497,10000.0
2006-07-05 12:00:00,44.01,44.05,43.99,44.05,15300.0,29.9497,29.977,29.9361,29.977,15300.0
2006-07-05 12:10:00,44.02,44.02,43.92,43.98,11300.0,29.9565,29.9565,29.8885,29.9293,11300.0
2006-07-05 12:20:00,43.96,43.98,43.92,43.92,10700.0,29.9157,29.9293,29.8885,29.8885,10700.0
2006-07-05 12:30:00,43.94,43.95,43.9,43.91,10900.0,29.9021,29.9089,29.8749,29.8817,10900.0
2006-07-05 12:40:00,43.91,43.97,43.91,43.95,11200.0,29.8817,29.9225,29.8817,29.9089,11200.0
2006-07-05 12:50:00,43.97,44.03,43.96,44.02,11900.0,29.9225,29.9634,29.9157,29.9565,11900.0
2006-07-05 13:00:00,44.02,44.07,44.01,44.02,11900.0,29.9565,29.9906,29.9497,29.9565,11900.0
2006-07-05 13:10:00,44.02,44.09,44.02,44.03,12200.0,29.9565,30.0042,29.9565,29.9634,12200.0
2006-07-05 13:20:00,44.07,44.08,43.98,44.02,16100.0,29.9906,29.9974,29.9293,29.9565,16100.0
2006-07-05 13:30:00,44.01,44.07,43.99,43.99,9100.0,29.9497,29.9906,29.9361,29.9361,9100.0
2006-07-05 13:40:00,43.99,44.0,43.85,43.87,18200.0,29.9361,29.9429,29.8409,29.8545,18200.0
2006-07-05 13:50:00,43.9,43.91,43.8,43.82,9400.0,29.8749,29.8817,29.8068,29.8204,9400.0
2006-07-05 14:00:00,43.82,43.83,43.77,43.8,14900.0,29.8204,29.8272,29.7864,29.8068,14900.0
2006-07-05 14:10:00,43.79,43.8,43.73,43.74,18200.0,29.8,29.8068,29.7592,29.766,18200.0
2006-07-05 14:20:00,43.75,43.77,43.61,43.65,35000.0,29.7728,29.7864,29.6775,29.7048,35000.0
2006-07-05 14:30:00,43.66,43.9,43.65,43.9,27300.0,29.7116,29.8749,29.7048,29.8749,27300.0
2006-07-05 14:40:00,43.89,43.9,43.78,43.82,24200.0,29.8681,29.8749,29.7932,29.8204,24200.0
2006-07-05 14:50:00,43.81,43.84,43.78,43.82,86600.0,29.8136,29.8341,29.7932,29.8204,86600.0
2006-07-05 15:00:00,43.8,43.82,43.59,43.6,20200.0,29.8068,29.8204,29.6639,29.6707,20200.0
2006-07-05 15:10:00,43.6,43.65,43.39,43.39,40800.0,29.6707,29.7048,29.5278,29.5278,40800.0
2006-07-05 15:20:00,43.39,43.51,43.34,43.38,32400.0,29.5278,29.6095,29.4938,29.521,32400.0
2006-07-05 15:30:00,43.37,43.42,43.3,43.3,49300.0,29.5142,29.5482,29.4666,29.4666,49300.0
2006-07-05 15:40:00,43.29,43.32,43.2,43.31,90600.0,29.4598,29.4802,29.3985,29.4734,90600.0
2006-07-05 15:50:00,43.31,43.37,43.28,43.34,109800.0,29.4734,29.5142,29.453,29.4938,109800.0
2006-07-06 09:30:00,43.38,43.65,43.38,43.61,18500.0,29.521,29.7048,29.521,29.6775,18500.0
2006-07-06 09:40:00,43.61,43.79,43.6,43.65,42400.0,29.6775,29.8,29.6707,29.7048,42400.0
2006-07-06 09:50:00,43.65,43.69,43.62,43.63,11700.0,29.7048,29.732,29.6843,29.6911,11700.0
2006-07-06 10:00:00,43.57,43.72,43.57,43.67,14200.0,29.6503,29.7524,29.6503,29.7184,14200.0
2006-07-06 10:10:00,43.7,43.85,43.68,43.83,27000.0,29.7388,29.8409,29.7252,29.8272,27000.0
2006-07-06 10:20:00,43.84,43.98,43.83,43.98,10300.0,29.8341,29.9293,29.8272,29.9293,10300.0
2006-07-06 10:30:00,43.98,44.07,43.94,44.0,11100.0,29.9293,29.9906,29.9021,29.9429,11100.0
2006-07-06 10:40:00,44.03,44.16,44.03,44.16,9800.0,29.9634,30.0518,29.9634,30.0518,9800.0
2006-07-06 10:50:00,44.15,44.16,44.09,44.1,12300.0,30.045,30.0518,30.0042,30.011,12300.0
2006-07-06 11:00:00,44.11,44.12,44.01,44.03,11400.0,30.0178,30.0246,29.9497,29.9634,11400.0
2006-07-06 11:10:00,44.05,44.25,44.03,44.12,17600.0,29.977,30.1131,29.9634,30.0246,17600.0
2006-07-06 11:20:00,44.12,44.24,44.07,44.2,4900.0,30.0246,30.1063,29.9906,30.079,4900.0
2006-07-06 11:30:00,44.23,44.23,43.97,44.0,21100.0,30.0995,30.0995,29.9225,29.9429,21100.0
2006-07-06 11:40:00,44.03,44.04,43.98,44.0,7300.0,29.9634,29.9702,29.9293,29.9429,7300.0
2006-07-06 11:50:00,44.01,44.01,43.86,43.91,10000.0,29.9497,29.9497,29.8477,29.8817,10000.0
2006-07-06 12:00:00,43.92,43.98,43.91,43.97,6900.0,29.8885,29.9293,29.8817,29.9225,6900.0
2006-07-06 12:10:00,43.97,43.98,43.91,43.95,16500.0,29.9225,29.9293,29.8817,29.9089,16500.0
2006-07-06 12:20:00,43.95,43.95,43.84,43.89,10100.0,29.9089,29.9089,29.8341,29.8681,10100.0
2006-07-06 12:30:00,43.89,43.89,43.81,43.83,8000.0,29.8681,29.8681,29.8136,29.8272,8000.0
2006-07-06 12:40:00,43.85,43.95,43.83,43.86,7200.0,29.8409,29.9089,29.8272,29.8477,7200.0
2006-07-06 12:50:00,43.86,44.03,43.86,43.92,9500.0,29.8477,29.9634,29.8477,29.8885,9500.0
2006-07-06 13:00:00,43.93,43.98,43.89,43.97,5300.0,29.8953,29.9293,29.8681,29.9225,5300.0
2006-07-06 13:10:00,43.95,43.99,43.9,43.9,8000.0,29.9089,29.9361,29.8749,29.8749,8000.0
2006-07-06 13:20:00,43.9,43.97,43.9,43.92,6500.0,29.8749,29.9225,29.8749,29.8885,6500.0
2006-07-06 13:30:00,43.9,43.93,43.9,43.91,3500.0,29.8749,29.8953,29.8749,29.8817,3500.0
2006-07-06 13:40:00,43.92,44.05,43.92,43.96,17900.0,29.8885,29.977,29.8885,29.9157,17900.0
2006-07-06 13:50:00,43.93,43.94,43.9,43.9,2900.0,29.8953,29.9021,29.8749,29.8749,2900.0
2006-07-06 14:00:00,43.9,43.95,43.88,43.95,7400.0,29.8749,29.9089,29.8613,29.9089,7400.0
2006-07-06 14:10:00,43.97,44.01,43.94,43.96,20300.0,29.9225,29.9497,29.9021,29.9157,20300.0
2006-07-06 14:20:00,43.96,44.0,43.92,43.93,8100.0,29.9157,29.9429,29.8885,29.8953,8100.0
2006-07-06 14:30:00,43.92,43.96,43.88,43.94,75800.0,29.8885,29.9157,29.8613,29.9021,75800.0
2006-07-06 14:40:00,43.92,43.93,43.8,43.83,16800.0,29.8885,29.8953,29.8068,29.8272,16800.0
2006-07-06 14:50:00,43.82,43.87,43.78,43.78,25700.0,29.8204,29.8545,29.7932,29.7932,25700.0
2006-07-06 15:00:00,43.78,43.81,43.73,43.77,56300.0,29.7932,29.8136,29.7592,29.7864,56300.0
2006-07-06 15:10:00,43.78,43.88,43.75,43.82,37400.0,29.7932,29.8613,29.7728,29.8204,37400.0
2006-07-06 15:20:00,43.82,43.83,43.78,43.81,44600.0,29.8204,29.8272,29.7932,29.8136,44600.0
2006-07-06 15:30:00,43.79,43.86,43.77,43.85,39800.0,29.8,29.8477,29.7864,29.8409,39800.0
2006-07-06 15:40:00,43.88,43.92,43.81,43.81,20600.0,29.8613,29.8885,29.8136,29.8136,20600.0
2006-07-06 15:50:00,43.8,43.93,43.79,43.87,36900.0,29.8068,29.8953,29.8,29.8545,36900.0
2006-07-07 09:30:00,43.9,44.1,43.87,44.1,24700.0,29.8749,30.011,29.8545,30.011,24700.0
2006-07-07 09:40:00,44.11,44.2,43.87,43.87,29800.0,30.0178,30.079,29.8545,29.8545,29800.0
2006-07-07 09:50:00,43.87,43.95,43.76,43.87,22500.0,29.8545,29.9089,29.7796,29.8545,22500.0
2006-07-07 10:00:00,43.87,43.94,43.83,43.85,27200.0,29.8545,29.9021,29.8272,29.8409,27200.0
2006-07-07 10:10:00,43.88,43.91,43.78,43.78,21400.0,29.8613,29.8817,29.7932,29.7932,21400.0
2006-07-07 10:20:00,43.81,43.84,43.74,43.82,21100.0,29.8136,29.8341,29.766,29.8204,21100.0
2006-07-07 10:30:00,43.82,43.94,43.81,43.83,24900.0,29.8204,29.9021,29.8136,29.8272,24900.0
2006-07-07 10:40:00,43.81,43.87,43.75,43.85,14200.0,29.8136,29.8545,29.7728,29.8409,14200.0
2006-07-07 10:50:00,43.86,43.92,43.76,43.8,11700.0,29.8477,29.8885,29.7796,29.8068,11700.0
2006-07-07 11:00:00,43.8,43.87,43.67,43.81,14000.0,29.8068,29.8545,29.7184,29.8136,14000.0
2006-07-07 11:10:00,43.77,43.77,43.59,43.64,15700.0,29.7864,29.7864,29.6639,29.6979,15700.0
2006-07-07 11:20:00,43.65,43.7,43.57,43.61,14800.0,29.7048,29.7388,29.6503,29.6775,14800.0
2006-07-07 11:30:00,43.57,43.7,43.53,43.57,18300.0,29.6503,29.7388,29.6231,29.6503,18300.0
2006-07-07 11:40:00,43.6,43.74,43.6,43.64,14400.0,29.6707,29.766,29.6707,29.6979,14400.0
2006-07-07 11:50:00,43.63,43.67,43.54,43.54,11900.0,29.6911,29.7184,29.6299,29.6299,11900.0
2006-07-07 12:00:00,43.52,43.56,43.42,43.49,25000.0,29.6163,29.6435,29.5482,29.5959,25000.0
2006-07-07 12:10:00,43.49,43.53,43.47,43.48,10600.0,29.5959,29.6231,29.5823,29.5891,10600.0
2006-07-07 12:20:00,43.48,43.58,43.47,43.56,17500.0,29.5891,29.6571,29.5823,29.6435,17500.0
2006-07-07 12:30:00,43.55,43.62,43.37,43.62,20100.0,29.6367,29.6843,29.5142,29.6843,20100.0
2006-07-07 12:40:00,43.59,43.59,43.52,43.53,6000.0,29.6639,29.6639,29.6163,29.6231,6000.0
2006-07-07 12:50:00,43.52,43.54,43.39,43.41,7200.0,29.6163,29.6299,29.5278,29.5414,7200.0
2006-07-07 13:00:00,43.41,43.5,43.39,43.44,10000.0,29.5414,29.6027,29.5278,29.5618,10000.0
2006-07-07 13:10:00,43.45,43.45,43.2,43.22,15500.0,29.5687,29.5687,29.3985,29.4121,15500.0
2006-07-07 13:20:00,43.22,43.3,43.21,43.3,23300.0,29.4121,29.4666,29.4053,29.4666,23300.0
2006-07-07 13:30:00,43.3,43.34,43.24,43.31,16700.0,29.4666,29.4938,29.4257,29.4734,16700.0
2006-07-07 13:40:00,43.33,43.35,43.31,43.33,9700.0,29.487,29.5006,29.4734,29.487,9700.0
2006-07-07 13:50:00,43.33,43.39,43.31,43.34,21100.0,29.487,29.5278,29.4734,29.4938,21100.0
2006-07-07 14:00:00,43.32,43.32,43.26,43.28,10800.0,29.4802,29.4802,29.4394,29.453,10800.0
2006-07-07 14:10:00,43.27,43.38,43.27,43.32,8400.0,29.4462,29.521,29.4462,29.4802,8400.0
2006-07-07 14:20:00,43.32,43.33,43.27,43.3,14800.0,29.4802,29.487,29.4462,29.4666,14800.0
2006-07-07 14:30:00,43.26,43.27,43.15,43.15,11100.0,29.4394,29.4462,29.3645,29.3645,11100.0
2006-07-07 14:40:00,43.14,43.14,42.84,43.01,27600.0,29.3577,29.3577,29.1535,29.2692,27600.0
2006-07-07 14:50:00,43.03,43.04,42.92,42.92,9700.0,29.2828,29.2896,29.208,29.208,9700.0
2006-07-07 15:00:00,42.92,42.94,42.85,42.89,17300.0,29.208,29.2216,29.1603,29.1876,17300.0
2006-07-07 15:10:00,42.85,42.87,42.7,42.7,34900.0,29.1603,29.1739,29.0583,29.0583,34900.0
2006-07-07 15:20:00,42.7,42.8,42.67,42.72,48000.0,29.0583,29.1263,29.0378,29.0719,48000.0
2006-07-07 15:30:00,42.73,42.76,42.63,42.64,46300.0,29.0787,29.0991,29.0106,29.0174,46300.0
2006-07-07 15:40:00,42.64,42.76,42.64,42.72,119700.0,29.0174,29.0991,29.0174,29.0719,119700.0
2006-07-07 15:50:00,42.72,42.78,42.7,42.71,40600.0,29.0719,29.1127,29.0583,29.0651,40600.0
2006-07-10 09:30:00,42.82,43.19,42.81,43.18,15900.0,29.1399,29.3917,29.1331,29.3849,15900.0
2006-07-10 09:40:00,43.18,43.37,43.12,43.34,8500.0,29.3849,29.5142,29.3441,29.4938,8500.0
2006-07-10 09:50:00,43.29,43.33,43.2,43.26,7400.0,29.4598,29.487,29.3985,29.4394,7400.0
2006-07-10 10:00:00,43.26,43.39,43.21,43.39,8300.0,29.4394,29.5278,29.4053,29.5278,8300.0
2006-07-10 10:10:00,43.37,43.37,43.21,43.22,10600.0,29.5142,29.5142,29.4053,29.4121,10600.0
2006-07-10 10:20:00,43.22,43.28,43.19,43.28,5000.0,29.4121,29.453,29.3917,29.453,5000.0
2006-07-10 10:30:00,43.23,43.3,43.2,43.2,10400.0,29.4189,29.4666,29.3985,29.3985,10400.0
2006-07-10 10:40:00,43.2,43.33,43.2,43.33,4800.0,29.3985,29.487,29.3985,29.487,4800.0
2006-07-10 10:50:00,43.33,43.4,43.3,43.4,4600.0,29.487,29.5346,29.4666,29.5346,4600.0
2006-07-10 11:00:00,43.37,43.42,43.35,43.39,10700.0,29.5142,29.5482,29.5006,29.5278,10700.0
2006-07-10 11:10:00,43.39,43.39,43.33,43.38,2800.0,29.5278,29.5278,29.487,29.521,2800.0
2006-07-10 11:20:00,43.37,43.4,43.25,43.4,6400.0,29.5142,29.5346,29.4325,29.5346,6400.0
2006-07-10 11:30:00,43.39,43.46,43.32,43.32,6200.0,29.5278,29.5755,29.4802,29.4802,6200.0
2006-07-10 11:40:00,43.31,43.32,43.24,43.24,7200.0,29.4734,29.4802,29.4257,29.4257,7200.0
2006-07-10 11:50:00,43.23,43.25,43.2,43.25,7500.0,29.4189,29.4325,29.3985,29.4325,7500.0
2006-07-10 12:00:00,43.25,43.25,43.06,43.11,41700.0,29.4325,29.4325,29.3032,29.3373,41700.0
2006-07-10 12:10:00,43.11,43.15,43.08,43.15,6400.0,29.3373,29.3645,29.3169,29.3645,6400.0
2006-07-10 12:20:00,43.13,43.13,43.05,43.09,7400.0,29.3509,29.3509,29.2964,29.3237,7400.0
2006-07-10 12:30:00,43.09,43.11,43.06,43.06,3100.0,29.3237,29.3373,29.3032,29.3032,3100.0
2006-07-10 12:40:00,43.09,43.11,43.06,43.11,3900.0,29.3237,29.3373,29.3032,29.3373,3900.0
2006-07-10 12:50:00,43.11,43.13,43.02,43.1,18500.0,29.3373,29.3509,29.276,29.3305,18500.0
2006-07-10 13:00:00,43.08,43.1,42.95,42.98,161700.0,29.3169,29.3305,29.2284,29.2488,161700.0
2006-07-10 13:10:00,43.0,43.11,43.0,43.08,5100.0,29.2624,29.3373,29.2624,29.3169,5100.0
2006-07-10 13:20:00,43.1,43.1,43.01,43.01,7100.0,29.3305,29.3305,29.2692,29.2692,7100.0
2006-07-10 13:30:00,43.03,43.03,42.97,42.99,4700.0,29.2828,29.2828,29.242,29.2556,4700.0
2006-07-10 13:40:00,42.98,43.01,42.96,43.0,3300.0,29.2488,29.2692,29.2352,29.2624,3300.0
2006-07-10 13:50:00,42.98,43.03,42.97,42.99,4900.0,29.2488,29.2828,29.242,29.2556,4900.0
2006-07-10 14:00:00,42.98,43.03,42.95,42.97,5100.0,29.2488,29.2828,29.2284,29.242,5100.0
2006-07-10 14:10:00,42.98,42.98,42.94,42.98,2200.0,29.2488,29.2488,29.2216,29.2488,2200.0
2006-07-10 14:20:00,42.98,42.98,42.85,42.92,6700.0,29.2488,29.2488,29.1603,29.208,6700.0
2006-07-10 14:30:00,42.9,42.9,42.7,42.7,6600.0,29.1944,29.1944,29.0583,29.0583,6600.0
2006-07-10 14:40:00,42.7,42.76,42.68,42.69,10000.0,29.0583,29.0991,29.0446,29.0515,10000.0
2006-07-10 14:50:00,42.7,42.74,42.7,42.7,8900.0,29.0583,29.0855,29.0583,29.0583,8900.0
2006-07-10 15:00:00,42.71,42.71,42.6,42.6,20000.0,29.0651,29.0651,28.9902,28.9902,20000.0
2006-07-10 15:10:00,42.59,42.63,42.58,42.63,30800.0,28.9834,29.0106,28.9766,29.0106,30800.0
2006-07-10 15:20:00,42.62,42.63,42.57,42.6,63000.0,29.0038,29.0106,28.9698,28.9902,63000.0
2006-07-10 15:30:00,42.59,42.6,42.52,42.54,47500.0,28.9834,28.9902,28.9358,28.9494,47500.0
2006-07-10 15:40:00,42.54,42.65,42.54,42.65,23000.0,28.9494,29.0242,28.9494,29.0242,23000.0
2006-07-10 15:50:00,42.65,42.73,42.65,42.72,59100.0,29.0242,29.0787,29.0242,29.0719,59100.0
2006-07-11 09:30:00,42.75,43.15,42.75,43.03,20800.0,29.0923,29.3645,29.0923,29.2828,20800.0
2006-07-11 09:40:00,43.06,43.06,42.8,42.97,23400.0,29.3032,29.3032,29.1263,29.242,23400.0
2006-07-11 09:50:00,43.0,43.17,42.98,43.12,16100.0,29.2624,29.3781,29.2488,29.3441,16100.0
2006-07-11 10:00:00,43.12,43.15,42.94,42.94,92100.0,29.3441,29.3645,29.2216,29.2216,92100.0
2006-07-11 10:10:00,42.95,43.15,42.91,43.09,7600.0,29.2284,29.3645,29.2012,29.3237,7600.0
2006-07-11 10:20:00,43.06,43.06,42.96,42.96,7900.0,29.3032,29.3032,29.2352,29.2352,7900.0
2006-07-11 10:30:00,42.96,42.96,42.76,42.76,10000.0,29.2352,29.2352,29.0991,29.0991,10000.0
2006-07-11 10:40:00,42.76,42.76,42.55,42.6,14000.0,29.0991,29.0991,28.9562,28.9902,14000.0
2006-07-11 10:50:00,42.6,42.63,42.42,42.51,15500.0,28.9902,29.0106,28.8677,28.929,15500.0
2006-07-11 11:00:00,42.5,42.55,42.47,42.48,11200.0,28.9222,28.9562,28.9017,28.9085,11200.0
2006-07-11 11:10:00,42.46,42.5,42.39,42.43,7100.0,28.8949,28.9222,28.8473,28.8745,7100.0
2006-07-11 11:20:00,42.43,42.5,42.36,42.5,7100.0,28.8745,28.9222,28.8269,28.9222,7100.0
2006-07-11 11:30:00,42.45,42.55,42.41,42.49,12300.0,28.8881,28.9562,28.8609,28.9153,12300.0
2006-07-11 11:40:00,42.52,42.56,42.46,42.56,7500.0,28.9358,28.963,28.8949,28.963,7500.0
2006-07-11 11:50:00,42.55,42.57,42.52,42.55,2600.0,28.9562,28.9698,28.9358,28.9562,2600.0
2006-07-11 12:00:00,42.55,42.66,42.54,42.66,7700.0,28.9562,29.031,28.9494,29.031,7700.0
2006-07-11 12:10:00,42.66,42.7,42.65,42.69,10300.0,29.031,29.0583,29.0242,29.0515,10300.0
2006-07-11 12:20:00,42.7,42.71,42.6,42.6,7200.0,29.0583,29.0651,28.9902,28.9902,7200.0
2006-07-11 12:30:00,42.58,42.7,42.57,42.69,11100.0,28.9766,29.0583,28.9698,29.0515,11100.0
2006-07-11 12:40:00,42.68,42.69,42.55,42.55,14800.0,29.0446,29.0515,28.9562,28.9562,14800.0
2006-07-11 12:50:00,42.56,42.57,42.54,42.56,6500.0,28.963,28.9698,28.9494,28.963,6500.0
2006-07-11 13:00:00,42.56,42.57,42.52,42.52,19600.0,28.963,28.9698,28.9358,28.9358,19600.0
2006-07-11 13:10:00,42.52,42.55,42.51,42.53,18000.0,28.9358,28.9562,28.929,28.9426,18000.0
2006-07-11 13:20:00,42.53,42.54,42.51,42.51,6500.0,28.9426,28.9494,28.929,28.929,6500.0
2006-07-11 13:30:00,42.52,42.52,42.5,42.52,6700.0,28.9358,28.9358,28.9222,28.9358,6700.0
2006-07-11 13:40:00,42.51,42.57,42.48,42.57,12500.0,28.929,28.9698,28.9085,28.9698,12500.0
2006-07-11 13:50:00,42.59,42.65,42.58,42.61,9200.0,28.9834,29.0242,28.9766,28.997,9200.0
2006-07-11 14:00:00,42.61,42.61,42.48,42.52,10400.0,28.997,28.997,28.9085,28.9358,10400.0
2006-07-11 14:10:00,42.52,42.61,42.5,42.56,17900.0,28.9358,28.997,28.9222,28.963,17900.0
2006-07-11 14:20:00,42.53,42.61,42.51,42.55,11900.0,28.9426,28.997,28.929,28.9562,11900.0
2006-07-11 14:30:00,42.54,42.57,42.47,42.48,6900.0,28.9494,28.9698,28.9017,28.9085,6900.0
2006-07-11 14:40:00,42.5,42.52,42.46,42.52,9000.0,28.9222,28.9358,28.8949,28.9358,9000.0
2006-07-11 14:50:00,42.53,42.54,42.48,42.5,10100.0,28.9426,28.9494,28.9085,28.9222,10100.0
2006-07-11 15:00:00,42.5,42.56,42.48,42.53,17900.0,28.9222,28.963,28.9085,28.9426,17900.0
2006-07-11 15:10:00,42.51,42.57,42.49,42.5,28500.0,28.929,28.9698,28.9153,28.9222,28500.0
2006-07-11 15:20:00,42.51,42.68,42.49,42.63,34900.0,28.929,29.0446,28.9153,29.0106,34900.0
2006-07-11 15:30:00,42.62,42.7,42.55,42.65,33300.0,29.0038,29.0583,28.9562,29.0242,33300.0
2006-07-11 15:40:00,42.64,42.73,42.62,42.69,31800.0,29.0174,29.0787,29.0038,29.0515,31800.0
2006-07-11 15:50:00,42.68,42.74,42.5,42.64,88400.0,29.0446,29.0855,28.9222,29.0174,88400.0
2006-07-12 09:30:00,42.7,42.95,42.7,42.89,12600.0,29.0583,29.2284,29.0583,29.1876,12600.0
2006-07-12 09:40:00,42.88,42.96,42.88,42.88,12700.0,29.1808,29.2352,29.1808,29.1808,12700.0
2006-07-12 09:50:00,42.95,43.01,42.83,42.93,9600.0,29.2284,29.2692,29.1467,29.2148,9600.0
2006-07-12 10:00:00,42.92,42.98,42.86,42.93,13300.0,29.208,29.2488,29.1671,29.2148,13300.0
2006-07-12 10:10:00,42.92,42.97,42.86,42.88,8400.0,29.208,29.242,29.1671,29.1808,8400.0
2006-07-12 10:20:00,42.88,42.96,42.84,42.87,9700.0,29.1808,29.2352,29.1535,29.1739,9700.0
2006-07-12 10:30:00,42.94,42.94,42.52,42.52,15400.0,29.2216,29.2216,28.9358,28.9358,15400.0
2006-07-12 10:40:00,42.52,42.65,42.51,42.6,26200.0,28.9358,29.0242,28.929,28.9902,26200.0
2006-07-12 10:50:00,42.57,42.61,42.48,42.55,12600.0,28.9698,28.997,28.9085,28.9562,12600.0
2006-07-12 11:00:00,42.59,42.62,42.51,42.58,15200.0,28.9834,29.0038,28.929,28.9766,15200.0
2006-07-12 11:10:00,42.56,42.66,42.56,42.61,14700.0,28.963,29.031,28.963,28.997,14700.0
2006-07-12 11:20:00,42.62,42.67,42.61,42.65,7800.0,29.0038,29.0378,28.997,29.0242,7800.0
2006-07-12 11:30:00,42.62,42.7,42.62,42.7,15500.0,29.0038,29.0583,29.0038,29.0583,15500.0
2006-07-12 11:40:00,42.68,42.7,42.65,42.69,15800.0,29.0446,29.0583,29.0242,29.0515,15800.0
2006-07-12 11:50:00,42.7,42.77,42.68,42.72,14900.0,29.0583,29.1059,29.0446,29.0719,14900.0
2006-07-12 12:00:00,42.7,42.75,42.65,42.73,12200.0,29.0583,29.0923,29.0242,29.0787,12200.0
2006-07-12 12:10:00,42.7,42.7,42.62,42.62,6700.0,29.0583,29.0583,29.0038,29.0038,6700.0
2006-07-12 12:20:00,42.63,42.63,42.49,42.51,13300.0,29.0106,29.0106,28.9153,28.929,13300.0
2006-07-12 12:30:00,42.53,42.65,42.53,42.64,14000.0,28.9426,29.0242,28.9426,29.0174,14000.0
2006-07-12 12:40:00,42.64,42.7,42.49,42.64,29100.0,29.0174,29.0583,28.9153,29.0174,29100.0
2006-07-12 12:50:00,42.66,42.67,42.35,42.4,25000.0,29.031,29.0378,28.8201,28.8541,25000.0
2006-07-12 13:00:00,42.38,42.38,42.12,42.14,12600.0,28.8405,28.8405,28.6636,28.6772,12600.0
2006-07-12 13:10:00,42.15,42.25,42.15,42.17,13700.0,28.684,28.752,28.684,28.6976,13700.0
2006-07-12 13:20:00,42.18,42.18,42.08,42.12,10900.0,28.7044,28.7044,28.6363,28.6636,10900.0
2006-07-12 13:30:00,42.09,42.1,42.05,42.05,9600.0,28.6431,28.6499,28.6159,28.6159,9600.0
2006-07-12 13:40:00,42.07,42.08,42.0,42.01,11800.0,28.6295,28.6363,28.5819,28.5887,11800.0
2006-07-12 13:50:00,42.0,42.01,41.88,42.0,13200.0,28.5819,28.5887,28.5002,28.5819,13200.0
2006-07-12 14:00:00,42.0,42.04,41.97,41.97,16200.0,28.5819,28.6091,28.5615,28.5615,16200.0
2006-07-12 14:10:00,42.0,42.02,41.89,42.02,17600.0,28.5819,28.5955,28.507,28.5955,17600.0
2006-07-12 14:20:00,42.02,42.02,41.88,41.89,12300.0,28.5955,28.5955,28.5002,28.507,12300.0
2006-07-12 14:30:00,41.89,41.98,41.83,41.98,18300.0,28.507,28.5683,28.4662,28.5683,18300.0
2006-07-12 14:40:00,41.98,42.01,41.94,41.97,33800.0,28.5683,28.5887,28.5411,28.5615,33800.0
2006-07-12 14:50:00,41.95,41.95,41.82,41.84,20300.0,28.5479,28.5479,28.4594,28.473,20300.0
2006-07-12 15:00:00,41.84,41.9,41.82,41.84,11300.0,28.473,28.5138,28.4594,28.473,11300.0
2006-07-12 15:10:00,41.84,42.0,41.82,41.9,17400.0,28.473,28.5819,28.4594,28.5138,17400.0
2006-07-12 15:20:00,41.88,41.99,41.87,41.95,26900.0,28.5002,28.5751,28.4934,28.5479,26900.0
2006-07-12 15:30:00,41.95,42.03,41.94,41.97,30400.0,28.5479,28.6023,28.5411,28.5615,30400.0
2006-07-12 15:40:00,41.95,41.95,41.75,41.76,32300.0,28.5479,28.5479,28.4118,28.4186,32300.0
2006-07-12 15:50:00,41.76,41.88,41.75,41.87,37900.0,28.4186,28.5002,28.4118,28.4934,37900.0
2006-07-13 09:30:00,41.78,41.78,41.58,41.58,14400.0,28.4322,28.4322,28.2961,28.2961,14400.0
2006-07-13 09:40:00,41.58,41.62,41.5,41.58,8100.0,28.2961,28.3233,28.2416,28.2961,8100.0
2006-07-13 09:50:00,41.59,41.71,41.57,41.62,8700.0,28.3029,28.3845,28.2893,28.3233,8700.0
2006-07-13 10:00:00,41.61,41.64,41.56,41.62,4600.0,28.3165,28.3369,28.2825,28.3233,4600.0
2006-07-13 10:10:00,41.57,41.67,41.57,41.61,5500.0,28.2893,28.3573,28.2893,28.3165,5500.0
2006-07-13 10:20:00,41.63,41.7,41.57,41.7,7200.0,28.3301,28.3777,28.2893,28.3777,7200.0
2006-07-13 10:30:00,41.7,41.79,41.67,41.79,12900.0,28.3777,28.439,28.3573,28.439,12900.0
2006-07-13 10:40:00,41.79,41.91,41.79,41.88,18900.0,28.439,28.5206,28.439,28.5002,18900.0
2006-07-13 10:50:00,41.88,41.95,41.86,41.91,49100.0,28.5002,28.5479,28.4866,28.5206,49100.0
2006-07-13 11:00:00,41.89,41.96,41.89,41.9,37900.0,28.507,28.5547,28.507,28.5138,37900.0
2006-07-13 11:10:00,41.87,41.99,41.8,41.96,17500.0,28.4934,28.5751,28.4458,28.5547,17500.0
2006-07-13 11:20:00,41.96,42.15,41.94,42.11,11700.0,28.5547,28.684,28.5411,28.6568,11700.0
2006-07-13 11:30:00,42.14,42.16,42.06,42.08,16400.0,28.6772,28.6908,28.6227,28.6363,16400.0
2006-07-13 11:40:00,42.06,42.08,41.89,41.89,8900.0,28.6227,28.6363,28.507,28.507,8900.0
2006-07-13 11:50:00,41.94,42.01,41.94,41.96,12900.0,28.5411,28.5887,28.5411,28.5547,12900.0
2006-07-13 12:00:00,41.94,42.06,41.94,42.06,5400.0,28.5411,28.6227,28.5411,28.6227,5400.0
2006-07-13 12:10:00,42.07,42.08,41.97,42.03,6200.0,28.6295,28.6363,28.5615,28.6023,6200.0
2006-07-13 12:20:00,42.0,42.02,41.98,41.99,7500.0,28.5819,28.5955,28.5683,28.5751,7500.0
2006-07-13 12:30:00,42.0,42.04,41.99,42.02,5400.0,28.5819,28.6091,28.5751,28.5955,5400.0
2006-07-13 12:40:00,42.01,42.14,42.0,42.1,8800.0,28.5887,28.6772,28.5819,28.6499,8800.0
2006-07-13 12:50:00,42.13,42.16,42.06,42.07,5600.0,28.6704,28.6908,28.6227,28.6295,5600.0
2006-07-13 13:00:00,42.08,42.19,42.01,42.02,10700.0,28.6363,28.7112,28.5887,28.5955,10700.0
2006-07-13 13:10:00,42.0,42.07,41.97,42.0,4300.0,28.5819,28.6295,28.5615,28.5819,4300.0
2006-07-13 13:20:00,42.04,42.04,41.84,41.85,11200.0,28.6091,28.6091,28.473,28.4798,11200.0
2006-07-13 13:30:00,41.85,41.94,41.75,41.9,13500.0,28.4798,28.5411,28.4118,28.5138,13500.0
2006-07-13 13:40:00,41.9,41.98,41.84,41.92,9400.0,28.5138,28.5683,28.473,28.5275,9400.0
2006-07-13 13:50:00,41.9,41.91,41.85,41.85,22300.0,28.5138,28.5206,28.4798,28.4798,22300.0
2006-07-13 14:00:00,41.84,41.87,41.82,41.85,8500.0,28.473,28.4934,28.4594,28.4798,8500.0
2006-07-13 14:10:00,41.82,41.88,41.79,41.8,12200.0,28.4594,28.5002,28.439,28.4458,12200.0
2006-07-13 14:20:00,41.79,41.83,41.76,41.78,14100.0,28.439,28.4662,28.4186,28.4322,14100.0
2006-07-13 14:30:00,41.78,41.8,41.7,41.74,14700.0,28.4322,28.4458,28.3777,28.405,14700.0
2006-07-13 14:40:00,41.74,41.76,41.65,41.7,21500.0,28.405,28.4186,28.3437,28.3777,21500.0
2006-07-13 14:50:00,41.71,41.79,41.61,41.79,13900.0,28.3845,28.439,28.3165,28.439,13900.0
2006-07-13 15:00:00,41.77,41.79,41.56,41.64,12100.0,28.4254,28.439,28.2825,28.3369,12100.0
2006-07-13 15:10:00,41.64,41.73,41.63,41.63,11800.0,28.3369,28.3982,28.3301,28.3301,11800.0
2006-07-13 15:20:00,41.61,41.66,41.57,41.66,13600.0,28.3165,28.3505,28.2893,28.3505,13600.0
2006-07-13 15:30:00,41.68,41.68,41.44,41.46,37000.0,28.3641,28.3641,28.2008,28.2144,37000.0
2006-07-13 15:40:00,41.45,41.5,41.38,41.5,34400.0,28.2076,28.2416,28.16,28.2416,34400.0
2006-07-13 15:50:00,41.52,41.6,41.47,41.55,40700.0,28.2552,28.3097,28.2212,28.2757,40700.0
2006-07-14 09:30:00,41.4,41.4,41.07,41.07,19900.0,28.1736,28.1736,27.949,27.949,19900.0
2006-07-14 09:40:00,41.05,41.05,40.6,40.93,23100.0,27.9354,27.9354,27.6292,27.8537,23100.0
2006-07-14 09:50:00,40.93,41.04,40.93,41.04,27300.0,27.8537,27.9286,27.8537,27.9286,27300.0
2006-07-14 10:00:00,41.02,41.23,41.02,41.17,15300.0,27.915,28.0579,27.915,28.0171,15300.0
2006-07-14 10:10:00,41.21,41.27,41.09,41.17,7800.0,28.0443,28.0851,27.9626,28.0171,7800.0
2006-07-14 10:20:00,41.2,41.37,41.18,41.24,10400.0,28.0375,28.1532,28.0239,28.0647,10400.0
2006-07-14 10:30:00,41.25,41.38,41.22,41.34,18400.0,28.0715,28.16,28.0511,28.1328,18400.0
2006-07-14 10:40:00,41.35,41.6,41.35,41.5,14000.0,28.1396,28.3097,28.1396,28.2416,14000.0
2006-07-14 10:50:00,41.49,41.53,41.23,41.23,15700.0,28.2348,28.262,28.0579,28.0579,15700.0
2006-07-14 11:00:00,41.23,41.26,41.06,41.11,20600.0,28.0579,28.0783,27.9422,27.9762,20600.0
2006-07-14 11:10:00,41.08,41.15,41.01,41.06,12900.0,27.9558,28.0035,27.9082,27.9422,12900.0
2006-07-14 11:20:00,41.06,41.23,41.06,41.07,17800.0,27.9422,28.0579,27.9422,27.949,17800.0
2006-07-14 11:30:00,41.07,41.13,40.96,41.09,16000.0,27.949,27.9898,27.8742,27.9626,16000.0
2006-07-14 11:40:00,41.05,41.12,40.97,41.01,26900.0,27.9354,27.983,27.881,27.9082,26900.0
2006-07-14 11:50:00,41.02,41.13,40.88,41.13,20000.0,27.915,27.9898,27.8197,27.9898,20000.0
2006-07-14 12:00:00,41.13,41.13,40.96,41.09,17700.0,27.9898,27.9898,27.8742,27.9626,17700.0
2006-07-14 12:10:00,41.09,41.09,41.01,41.03,9000.0,27.9626,27.9626,27.9082,27.9218,9000.0
2006-07-14 12:20:00,41.06,41.08,40.8,40.83,13500.0,27.9422,27.9558,27.7653,27.7857,13500.0
2006-07-14 12:30:00,40.85,41.0,40.85,41.0,12500.0,27.7993,27.9014,27.7993,27.9014,12500.0
2006-07-14 12:40:00,41.05,41.17,41.05,41.13,10600.0,27.9354,28.0171,27.9354,27.9898,10600.0
2006-07-14 12:50:00,41.14,41.2,41.14,41.15,5400.0,27.9966,28.0375,27.9966,28.0035,5400.0
2006-07-14 13:00:00,41.16,41.19,41.1,41.1,9200.0,28.0103,28.0307,27.9694,27.9694,9200.0
2006-07-14 13:10:00,41.11,41.22,41.11,41.22,7500.0,27.9762,28.0511,27.9762,28.0511,7500.0
2006-07-14 13:20:00,41.19,41.34,41.18,41.34,12600.0,28.0307,28.1328,28.0239,28.1328,12600.0
2006-07-14 13:30:00,41.34,41.4,41.24,41.4,12400.0,28.1328,28.1736,28.0647,28.1736,12400.0
2006-07-14 13:40:00,41.4,41.4,41.2,41.23,9800.0,28.1736,28.1736,28.0375,28.0579,9800.0
2006-07-14 13:50:00,41.2,41.3,41.2,41.25,7800.0,28.0375,28.1055,28.0375,28.0715,7800.0
2006-07-14 14:00:00,41.24,41.29,41.2,41.28,7700.0,28.0647,28.0987,28.0375,28.0919,7700.0
2006-07-14 14:10:00,41.25,41.31,41.2,41.21,14800.0,28.0715,28.1123,28.0375,28.0443,14800.0
2006-07-14 14:20:00,41.21,41.21,41.07,41.08,17500.0,28.0443,28.0443,27.949,27.9558,17500.0
2006-07-14 14:30:00,41.09,41.14,41.09,41.12,14600.0,27.9626,27.9966,27.9626,27.983,14600.0
2006-07-14 14:40:00,41.12,41.18,41.1,41.1,20200.0,27.983,28.0239,27.9694,27.9694,20200.0
2006-07-14 14:50:00,41.1,41.1,40.97,41.0,25300.0,27.9694,27.9694,27.881,27.9014,25300.0
2006-07-14 15:00:00,41.01,41.22,41.01,41.16,24500.0,27.9082,28.0511,27.9082,28.0103,24500.0
2006-07-14 15:10:00,41.18,41.25,41.13,41.18,34700.0,28.0239,28.0715,27.9898,28.0239,34700.0
2006-07-14 15:20:00,41.18,41.28,41.18,41.25,23000.0,28.0239,28.0919,28.0239,28.0715,23000.0
2006-07-14 15:30:00,41.23,41.36,41.12,41.36,37800.0,28.0579,28.1464,27.983,28.1464,37800.0
2006-07-14 15:40:00,41.37,41.48,41.28,41.36,33400.0,28.1532,28.228,28.0919,28.1464,33400.0
2006-07-14 15:50:00,41.35,41.44,41.29,41.29,37600.0,28.1396,28.2008,28.0987,28.0987,37600.0
2006-07-17 09:30:00,41.25,41.49,41.21,41.49,13400.0,28.0715,28.2348,28.0443,28.2348,13400.0
2006-07-17 09:40:00,41.42,41.53,41.34,41.43,7700.0,28.1872,28.262,28.1328,28.194,7700.0
2006-07-17 09:50:00,41.43,41.61,41.4,41.58,18200.0,28.194,28.3165,28.1736,28.2961,18200.0
2006-07-17 10:00:00,41.58,41.58,41.5,41.5,21900.0,28.2961,28.2961,28.2416,28.2416,21900.0
2006-07-17 10:10:00,41.47,41.48,41.3,41.37,16500.0,28.2212,28.228,28.1055,28.1532,16500.0
2006-07-17 10:20:00,41.31,41.31,41.17,41.18,29700.0,28.1123,28.1123,28.0171,28.0239,29700.0
2006-07-17 10:30:00,41.18,41.22,41.1,41.1,27100.0,28.0239,28.0511,27.9694,27.9694,27100.0
2006-07-17 10:40:00,41.1,41.11,41.05,41.05,11200.0,27.9694,27.9762,27.9354,27.9354,11200.0
2006-07-17 10:50:00,41.05,41.19,41.05,41.12,11900.0,27.9354,28.0307,27.9354,27.983,11900.0
2006-07-17 11:00:00,41.12,41.21,41.09,41.21,8500.0,27.983,28.0443,27.9626,28.0443,8500.0
2006-07-17 11:10:00,41.21,41.34,41.21,41.3,46200.0,28.0443,28.1328,28.0443,28.1055,46200.0
2006-07-17 11:20:00,41.3,41.3,41.1,41.24,10100.0,28.1055,28.1055,27.9694,28.0647,10100.0
2006-07-17 11:30:00,41.24,41.53,41.24,41.53,15700.0,28.0647,28.262,28.0647,28.262,15700.0
2006-07-17 11:40:00,41.55,41.77,41.55,41.71,11300.0,28.2757,28.4254,28.2757,28.3845,11300.0
2006-07-17 11:50:00,41.71,41.72,41.51,41.53,11700.0,28.3845,28.3913,28.2484,28.262,11700.0
2006-07-17 12:00:00,41.52,41.62,41.52,41.52,5200.0,28.2552,28.3233,28.2552,28.2552,5200.0
2006-07-17 12:10:00,41.52,41.52,41.36,41.43,6600.0,28.2552,28.2552,28.1464,28.194,6600.0
2006-07-17 12:20:00,41.43,41.44,41.38,41.39,6200.0,28.194,28.2008,28.16,28.1668,6200.0
2006-07-17 12:30:00,41.4,41.51,41.4,41.51,14600.0,28.1736,28.2484,28.1736,28.2484,14600.0
2006-07-17 12:40:00,41.52,41.53,41.35,41.35,4600.0,28.2552,28.262,28.1396,28.1396,4600.0
2006-07-17 12:50:00,41.34,41.39,41.29,41.38,7300.0,28.1328,28.1668,28.0987,28.16,7300.0
2006-07-17 13:00:00,41.39,41.39,41.2,41.2,4700.0,28.1668,28.1668,28.0375,28.0375,4700.0
2006-07-17 13:10:00,41.21,41.4,41.2,41.4,11300.0,28.0443,28.1736,28.0375,28.1736,11300.0
2006-07-17 13:20:00,41.42,41.45,41.32,41.32,16400.0,28.1872,28.2076,28.1191,28.1191,16400.0
2006-07-17 13:30:00,41.32,41.45,41.32,41.37,9700.0,28.1191,28.2076,28.1191,28.1532,9700.0
2006-07-17 13:40:00,41.39,41.42,41.29,41.32,8000.0,28.1668,28.1872,28.0987,28.1191,8000.0
2006-07-17 13:50:00,41.3,41.34,41.26,41.34,8600.0,28.1055,28.1328,28.0783,28.1328,8600.0
2006-07-17 14:00:00,41.34,41.4,41.31,41.33,8100.0,28.1328,28.1736,28.1123,28.1259,8100.0
2006-07-17 14:10:00,41.32,41.39,41.29,41.39,7300.0,28.1191,28.1668,28.0987,28.1668,7300.0
2006-07-17 14:20:00,41.4,41.43,41.36,41.42,8400.0,28.1736,28.194,28.1464,28.1872,8400.0
2006-07-17 14:30:00,41.4,41.52,41.4,41.51,8700.0,28.1736,28.2552,28.1736,28.2484,8700.0
2006-07-17 14:40:00,41.51,41.63,41.5,41.62,10000.0,28.2484,28.3301,28.2416,28.3233,10000.0
2006-07-17 14:50:00,41.62,41.62,41.52,41.57,13100.0,28.3233,28.3233,28.2552,28.2893,13100.0
2006-07-17 15:00:00,41.56,41.56,41.36,41.38,12000.0,28.2825,28.2825,28.1464,28.16,12000.0
2006-07-17 15:10:00,41.38,41.53,41.37,41.48,17200.0,28.16,28.262,28.1532,28.228,17200.0
2006-07-17 15:20:00,41.48,41.56,41.48,41.51,17500.0,28.228,28.2825,28.228,28.2484,17500.0
2006-07-17 15:30:00,41.47,41.55,41.46,41.54,18100.0,28.2212,28.2757,28.2144,28.2689,18100.0
2006-07-17 15:40:00,41.54,41.6,41.51,41.52,24200.0,28.2689,28.3097,28.2484,28.2552,24200.0
2006-07-17 15:50:00,41.52,41.57,41.43,41.43,27500.0,28.2552,28.2893,28.194,28.194,27500.0
2006-07-18 09:30:00,41.44,41.81,41.44,41.8,13000.0,28.2008,28.4526,28.2008,28.4458,13000.0
2006-07-18 09:40:00,41.82,41.9,41.66,41.66,17600.0,28.4594,28.5138,28.3505,28.3505,17600.0
2006-07-18 09:50:00,41.65,41.99,41.64,41.92,10300.0,28.3437,28.5751,28.3369,28.5275,10300.0
2006-07-18 10:00:00,41.92,41.92,41.61,41.65,9900.0,28.5275,28.5275,28.3165,28.3437,9900.0
2006-07-18 10:10:00,41.65,41.73,41.61,41.61,14200.0,28.3437,28.3982,28.3165,28.3165,14200.0
2006-07-18 10:20:00,41.61,41.65,41.55,41.62,8400.0,28.3165,28.3437,28.2757,28.3233,8400.0
2006-07-18 10:30:00,41.61,41.72,41.54,41.54,8300.0,28.3165,28.3913,28.2689,28.2689,8300.0
2006-07-18 10:40:00,41.5,41.57,41.34,41.34,19400.0,28.2416,28.2893,28.1328,28.1328,19400.0
2006-07-18 10:50:00,41.34,41.53,41.21,41.23,20300.0,28.1328,28.262,28.0443,28.0579,20300.0
2006-07-18 11:00:00,41.24,41.3,41.18,41.24,20200.0,28.0647,28.1055,28.0239,28.0647,20200.0
2006-07-18 11:10:00,41.22,41.24,41.05,41.09,8600.0,28.0511,28.0647,27.9354,27.9626,8600.0
2006-07-18 11:20:00,41.09,41.24,41.09,41.24,8400.0,27.9626,28.0647,27.9626,28.0647,8400.0
2006-07-18 11:30:00,41.25,41.35,41.25,41.35,12000.0,28.0715,28.1396,28.0715,28.1396,12000.0
2006-07-18 11:40:00,41.34,41.38,41.3,41.38,9400.0,28.1328,28.16,28.1055,28.16,9400.0
2006-07-18 11:50:00,41.39,41.55,41.39,41.51,15500.0,28.1668,28.2757,28.1668,28.2484,15500.0
2006-07-18 12:00:00,41.51,41.52,41.33,41.33,7700.0,28.2484,28.2552,28.1259,28.1259,7700.0
2006-07-18 12:10:00,41.33,41.37,41.3,41.37,8400.0,28.1259,28.1532,28.1055,28.1532,8400.0
2006-07-18 12:20:00,41.36,41.42,41.33,41.42,6400.0,28.1464,28.1872,28.1259,28.1872,6400.0
2006-07-18 12:30:00,41.42,41.42,41.33,41.39,5100.0,28.1872,28.1872,28.1259,28.1668,5100.0
2006-07-18 12:40:00,41.39,41.49,41.39,41.4,22000.0,28.1668,28.2348,28.1668,28.1736,22000.0
2006-07-18 12:50:00,41.4,41.41,41.34,41.34,18600.0,28.1736,28.1804,28.1328,28.1328,18600.0
2006-07-18 13:00:00,41.33,41.33,41.26,41.3,4800.0,28.1259,28.1259,28.0783,28.1055,4800.0
2006-07-18 13:10:00,41.31,41.4,41.3,41.3,9900.0,28.1123,28.1736,28.1055,28.1055,9900.0
2006-07-18 13:20:00,41.25,41.34,41.25,41.33,9400.0,28.0715,28.1328,28.0715,28.1259,9400.0
2006-07-18 13:30:00,41.32,41.34,41.25,41.32,16400.0,28.1191,28.1328,28.0715,28.1191,16400.0
2006-07-18 13:40:00,41.31,41.31,41.25,41.27,15600.0,28.1123,28.1123,28.0715,28.0851,15600.0
2006-07-18 13:50:00,41.28,41.38,41.26,41.27,10600.0,28.0919,28.16,28.0783,28.0851,10600.0
2006-07-18 14:00:00,41.29,41.35,41.26,41.3,15100.0,28.0987,28.1396,28.0783,28.1055,15100.0
2006-07-18 14:10:00,41.3,41.34,41.25,41.32,14000.0,28.1055,28.1328,28.0715,28.1191,14000.0
2006-07-18 14:20:00,41.33,41.45,41.24,41.45,16900.0,28.1259,28.2076,28.0647,28.2076,16900.0
2006-07-18 14:30:00,41.45,41.54,41.39,41.52,14200.0,28.2076,28.2689,28.1668,28.2552,14200.0
2006-07-18 14:40:00,41.54,41.59,41.48,41.59,16700.0,28.2689,28.3029,28.228,28.3029,16700.0
2006-07-18 14:50:00,41.61,41.61,41.53,41.58,13500.0,28.3165,28.3165,28.262,28.2961,13500.0
2006-07-18 15:00:00,41.58,41.58,41.48,41.52,20200.0,28.2961,28.2961,28.228,28.2552,20200.0
2006-07-18 15:10:00,41.48,41.58,41.37,41.58,21200.0,28.228,28.2961,28.1532,28.2961,21200.0
2006-07-18 15:20:00,41.58,41.58,41.45,41.51,12600.0,28.2961,28.2961,28.2076,28.2484,12600.0
2006-07-18 15:30:00,41.51,41.59,41.5,41.5,24400.0,28.2484,28.3029,28.2416,28.2416,24400.0
2006-07-18 15:40:00,41.5,41.74,41.5,41.68,27200.0,28.2416,28.405,28.2416,28.3641,27200.0
2006-07-18 15:50:00,41.68,41.77,41.65,41.77,32800.0,28.3641,28.4254,28.3437,28.4254,32800.0
2006-07-19 09:40:00,42.2,42.25,41.84,41.85,27400.0,28.718,28.752,28.473,28.4798,27400.0
2006-07-19 09:50:00,41.92,42.01,41.86,42.01,12500.0,28.5275,28.5887,28.4866,28.5887,12500.0
2006-07-19 10:00:00,42.01,42.37,42.0,42.3,18000.0,28.5887,28.8337,28.5819,28.7861,18000.0
2006-07-19 10:10:00,42.29,42.33,42.25,42.28,7900.0,28.7792,28.8065,28.752,28.7724,7900.0
2006-07-19 10:20:00,42.27,42.27,42.05,42.1,14400.0,28.7656,28.7656,28.6159,28.6499,14400.0
2006-07-19 10:30:00,42.1,42.38,42.08,42.36,18800.0,28.6499,28.8405,28.6363,28.8269,18800.0
2006-07-19 10:40:00,42.37,42.72,42.35,42.68,18400.0,28.8337,29.0719,28.8201,29.0446,18400.0
2006-07-19 10:50:00,42.68,42.78,42.63,42.78,13300.0,29.0446,29.1127,29.0106,29.1127,13300.0
2006-07-19 11:00:00,42.75,42.92,42.73,42.92,17400.0,29.0923,29.208,29.0787,29.208,17400.0
2006-07-19 11:10:00,42.9,43.02,42.9,43.02,34600.0,29.1944,29.276,29.1944,29.276,34600.0
2006-07-19 11:20:00,42.99,42.99,42.77,42.83,14500.0,29.2556,29.2556,29.1059,29.1467,14500.0
2006-07-19 11:30:00,42.83,42.99,42.78,42.95,13800.0,29.1467,29.2556,29.1127,29.2284,13800.0
2006-07-19 11:40:00,42.95,42.97,42.81,42.9,15400.0,29.2284,29.242,29.1331,29.1944,15400.0
2006-07-19 11:50:00,42.91,42.97,42.89,42.89,13600.0,29.2012,29.242,29.1876,29.1876,13600.0
2006-07-19 12:00:00,42.9,42.96,42.85,42.96,12100.0,29.1944,29.2352,29.1603,29.2352,12100.0
2006-07-19 12:10:00,42.96,43.07,42.94,42.99,15100.0,29.2352,29.3101,29.2216,29.2556,15100.0
2006-07-19 12:20:00,42.98,43.11,42.98,43.04,14600.0,29.2488,29.3373,29.2488,29.2896,14600.0
2006-07-19 12:30:00,43.04,43.05,42.99,43.03,14400.0,29.2896,29.2964,29.2556,29.2828,14400.0
2006-07-19 12:40:00,43.02,43.09,43.02,43.05,10700.0,29.276,29.3237,29.276,29.2964,10700.0
2006-07-19 12:50:00,43.08,43.09,42.94,43.05,14300.0,29.3169,29.3237,29.2216,29.2964,14300.0
2006-07-19 13:00:00,43.05,43.13,43.05,43.12,15500.0,29.2964,29.3509,29.2964,29.3441,15500.0
2006-07-19 13:10:00,43.13,43.25,43.13,43.19,19600.0,29.3509,29.4325,29.3509,29.3917,19600.0
2006-07-19 13:20:00,43.19,43.47,43.19,43.41,22900.0,29.3917,29.5823,29.3917,29.5414,22900.0
2006-07-19 13:30:00,43.4,43.5,43.39,43.39,17700.0,29.5346,29.6027,29.5278,29.5278,17700.0
2006-07-19 13:40:00,43.39,43.42,43.22,43.33,14800.0,29.5278,29.5482,29.4121,29.487,14800.0
2006-07-19 13:50:00,43.35,43.38,43.28,43.34,18200.0,29.5006,29.521,29.453,29.4938,18200.0
2006-07-19 14:00:00,43.33,43.38,43.21,43.31,14100.0,29.487,29.521,29.4053,29.4734,14100.0
2006-07-19 14:10:00,43.3,43.34,43.27,43.32,11300.0,29.4666,29.4938,29.4462,29.4802,11300.0
2006-07-19 14:20:00,43.32,43.38,43.3,43.32,19300.0,29.4802,29.521,29.4666,29.4802,19300.0
2006-07-19 14:30:00,43.31,43.31,43.18,43.19,16700.0,29.4734,29.4734,29.3849,29.3917,16700.0
2006-07-19 14:40:00,43.2,43.35,43.2,43.35,14300.0,29.3985,29.5006,29.3985,29.5006,14300.0
2006-07-19 14:50:00,43.35,43.38,43.25,43.32,15900.0,29.5006,29.521,29.4325,29.4802,15900.0
2006-07-19 15:00:00,43.32,43.41,43.27,43.3,17800.0,29.4802,29.5414,29.4462,29.4666,17800.0
2006-07-19 15:10:00,43.3,43.31,43.22,43.27,16700.0,29.4666,29.4734,29.4121,29.4462,16700.0
2006-07-19 15:20:00,43.31,43.33,43.26,43.31,33900.0,29.4734,29.487,29.4394,29.4734,33900.0
2006-07-19 15:30:00,43.31,43.36,43.21,43.25,29500.0,29.4734,29.5074,29.4053,29.4325,29500.0
2006-07-19 15:40:00,43.24,43.5,43.24,43.49,46800.0,29.4257,29.6027,29.4257,29.5959,46800.0
2006-07-19 15:50:00,43.48,43.5,43.36,43.43,45600.0,29.5891,29.6027,29.5074,29.555,45600.0
2006-07-20 09:30:00,43.32,43.49,43.22,43.44,19000.0,29.4802,29.5959,29.4121,29.5618,19000.0
2006-07-20 09:40:00,43.4,43.45,43.2,43.23,14100.0,29.5346,29.5687,29.3985,29.4189,14100.0
2006-07-20 09:50:00,43.23,43.23,43.12,43.15,9900.0,29.4189,29.4189,29.3441,29.3645,9900.0
2006-07-20 10:00:00,43.12,43.25,43.01,43.04,12600.0,29.3441,29.4325,29.2692,29.2896,12600.0
2006-07-20 10:10:00,43.03,43.28,43.03,43.2,8700.0,29.2828,29.453,29.2828,29.3985,8700.0
2006-07-20 10:20:00,43.18,43.26,43.16,43.26,12900.0,29.3849,29.4394,29.3713,29.4394,12900.0
2006-07-20 10:30:00,43.24,43.32,43.13,43.19,9800.0,29.4257,29.4802,29.3509,29.3917,9800.0
2006-07-20 10:40:00,43.18,43.18,43.06,43.14,4900.0,29.3849,29.3849,29.3032,29.3577,4900.0
2006-07-20 10:50:00,43.17,43.43,43.17,43.35,8300.0,29.3781,29.555,29.3781,29.5006,8300.0
2006-07-20 11:00:00,43.35,43.45,43.35,43.45,7000.0,29.5006,29.5687,29.5006,29.5687,7000.0
2006-07-20 11:10:00,43.45,43.53,43.36,43.36,11300.0,29.5687,29.6231,29.5074,29.5074,11300.0
2006-07-20 11:20:00,43.37,43.44,43.33,43.44,5200.0,29.5142,29.5618,29.487,29.5618,5200.0
2006-07-20 11:30:00,43.41,43.5,43.32,43.33,8100.0,29.5414,29.6027,29.4802,29.487,8100.0
2006-07-20 11:40:00,43.33,43.42,43.31,43.42,6200.0,29.487,29.5482,29.4734,29.5482,6200.0
2006-07-20 11:50:00,43.42,43.46,43.35,43.38,5400.0,29.5482,29.5755,29.5006,29.521,5400.0
2006-07-20 12:00:00,43.41,43.47,43.3,43.35,9000.0,29.5414,29.5823,29.4666,29.5006,9000.0
2006-07-20 12:10:00,43.34,43.38,43.29,43.34,6400.0,29.4938,29.521,29.4598,29.4938,6400.0
2006-07-20 12:20:00,43.34,43.35,43.23,43.31,6600.0,29.4938,29.5006,29.4189,29.4734,6600.0
2006-07-20 12:30:00,43.31,43.31,43.19,43.19,4600.0,29.4734,29.4734,29.3917,29.3917,4600.0
2006-07-20 12:40:00,43.19,43.26,43.18,43.23,5900.0,29.3917,29.4394,29.3849,29.4189,5900.0
2006-07-20 12:50:00,43.24,43.24,43.21,43.23,4200.0,29.4257,29.4257,29.4053,29.4189,4200.0
2006-07-20 13:00:00,43.23,43.26,43.18,43.18,7800.0,29.4189,29.4394,29.3849,29.3849,7800.0
2006-07-20 13:10:00,43.17,43.17,43.13,43.15,4300.0,29.3781,29.3781,29.3509,29.3645,4300.0
2006-07-20 13:20:00,43.13,43.18,43.12,43.13,8900.0,29.3509,29.3849,29.3441,29.3509,8900.0
2006-07-20 13:30:00,43.14,43.14,43.11,43.11,3900.0,29.3577,29.3577,29.3373,29.3373,3900.0
2006-07-20 13:40:00,43.07,43.09,42.89,42.96,52300.0,29.3101,29.3237,29.1876,29.2352,52300.0
2006-07-20 13:50:00,43.03,43.08,43.01,43.01,8500.0,29.2828,29.3169,29.2692,29.2692,8500.0
2006-07-20 14:00:00,43.06,43.12,42.93,42.96,24200.0,29.3032,29.3441,29.2148,29.2352,24200.0
2006-07-20 14:10:00,42.91,42.93,42.77,42.81,10000.0,29.2012,29.2148,29.1059,29.1331,10000.0
2006-07-20 14:20:00,42.79,42.84,42.76,42.8,6200.0,29.1195,29.1535,29.0991,29.1263,6200.0
2006-07-20 14:30:00,42.81,42.93,42.8,42.88,10500.0,29.1331,29.2148,29.1263,29.1808,10500.0
2006-07-20 14:40:00,42.88,43.1,42.88,43.1,17400.0,29.1808,29.3305,29.1808,29.3305,17400.0
2006-07-20 14:50:00,43.11,43.11,42.9,42.9,7400.0,29.3373,29.3373,29.1944,29.1944,7400.0
2006-07-20 15:00:00,42.9,42.93,42.8,42.8,8800.0,29.1944,29.2148,29.1263,29.1263,8800.0
2006-07-20 15:10:00,42.78,42.79,42.74,42.78,11900.0,29.1127,29.1195,29.0855,29.1127,11900.0
2006-07-20 15:20:00,42.73,42.73,42.55,42.66,15700.0,29.0787,29.0787,28.9562,29.031,15700.0
2006-07-20 15:30:00,42.66,42.7,42.58,42.61,17300.0,29.031,29.0583,28.9766,28.997,17300.0
2006-07-20 15:40:00,42.59,42.69,42.5,42.65,29500.0,28.9834,29.0515,28.9222,29.0242,29500.0
2006-07-20 15:50:00,42.67,42.67,42.49,42.5,32000.0,29.0378,29.0378,28.9153,28.9222,32000.0
2006-07-21 09:30:00,42.6,42.61,42.2,42.28,160600.0,28.9902,28.997,28.718,28.7724,160600.0
2006-07-21 09:40:00,42.35,42.5,42.02,42.02,11800.0,28.8201,28.9222,28.5955,28.5955,11800.0
2006-07-21 09:50:00,42.02,42.3,42.0,42.14,17300.0,28.5955,28.7861,28.5819,28.6772,17300.0
2006-07-21 10:00:00,42.15,42.21,41.99,42.04,16900.0,28.684,28.7248,28.5751,28.6091,16900.0
2006-07-21 10:10:00,42.05,42.13,41.7,41.8,24300.0,28.6159,28.6704,28.3777,28.4458,24300.0
2006-07-21 10:20:00,41.8,42.05,41.8,41.95,29800.0,28.4458,28.6159,28.4458,28.5479,29800.0
2006-07-21 10:30:00,41.97,42.04,41.83,42.03,24200.0,28.5615,28.6091,28.4662,28.6023,24200.0
2006-07-21 10:40:00,42.03,42.03,41.79,41.85,27400.0,28.6023,28.6023,28.439,28.4798,27400.0
2006-07-21 10:50:00,41.85,41.95,41.83,41.85,36500.0,28.4798,28.5479,28.4662,28.4798,36500.0
2006-07-21 11:00:00,41.85,42.01,41.85,42.0,20800.0,28.4798,28.5887,28.4798,28.5819,20800.0
2006-07-21 11:10:00,42.01,42.05,41.98,42.04,11200.0,28.5887,28.6159,28.5683,28.6091,11200.0
2006-07-21 11:20:00,42.05,42.14,41.99,41.99,8800.0,28.6159,28.6772,28.5751,28.5751,8800.0
2006-07-21 11:30:00,41.97,41.99,41.76,41.78,29100.0,28.5615,28.5751,28.4186,28.4322,29100.0
2006-07-21 11:40:00,41.78,41.98,41.75,41.98,18200.0,28.4322,28.5683,28.4118,28.5683,18200.0
2006-07-21 11:50:00,41.96,42.11,41.96,42.04,10500.0,28.5547,28.6568,28.5547,28.6091,10500.0
2006-07-21 12:00:00,42.02,42.04,41.9,41.9,7400.0,28.5955,28.6091,28.5138,28.5138,7400.0
2006-07-21 12:10:00,41.91,41.94,41.76,41.76,12500.0,28.5206,28.5411,28.4186,28.4186,12500.0
2006-07-21 12:20:00,41.76,41.84,41.74,41.78,10500.0,28.4186,28.473,28.405,28.4322,10500.0
2006-07-21 12:30:00,41.83,41.85,41.61,41.63,12200.0,28.4662,28.4798,28.3165,28.3301,12200.0
2006-07-21 12:40:00,41.61,41.68,41.6,41.6,13900.0,28.3165,28.3641,28.3097,28.3097,13900.0
2006-07-21 12:50:00,41.6,41.6,41.53,41.55,21700.0,28.3097,28.3097,28.262,28.2757,21700.0
2006-07-21 13:00:00,41.54,41.59,41.45,41.58,24600.0,28.2689,28.3029,28.2076,28.2961,24600.0
2006-07-21 13:10:00,41.58,41.64,41.55,41.58,16100.0,28.2961,28.3369,28.2757,28.2961,16100.0
2006-07-21 13:20:00,41.56,41.58,41.51,41.51,13200.0,28.2825,28.2961,28.2484,28.2484,13200.0
2006-07-21 13:30:00,41.51,41.56,41.49,41.56,13500.0,28.2484,28.2825,28.2348,28.2825,13500.0
2006-07-21 13:40:00,41.56,41.69,41.55,41.69,11100.0,28.2825,28.3709,28.2757,28.3709,11100.0
2006-07-21 13:50:00,41.69,41.69,41.6,41.6,5200.0,28.3709,28.3709,28.3097,28.3097,5200.0
2006-07-21 14:00:00,41.6,41.67,41.56,41.62,16000.0,28.3097,28.3573,28.2825,28.3233,16000.0
2006-07-21 14:10:00,41.62,41.63,41.59,41.62,18900.0,28.3233,28.3301,28.3029,28.3233,18900.0
2006-07-21 14:20:00,41.61,41.75,41.61,41.75,20700.0,28.3165,28.4118,28.3165,28.4118,20700.0
2006-07-21 14:30:00,41.75,41.77,41.71,41.77,19900.0,28.4118,28.4254,28.3845,28.4254,19900.0
2006-07-21 14:40:00,41.78,41.8,41.65,41.68,19000.0,28.4322,28.4458,28.3437,28.3641,19000.0
2006-07-21 14:50:00,41.69,41.7,41.62,41.63,42100.0,28.3709,28.3777,28.3233,28.3301,42100.0
2006-07-21 15:00:00,41.61,41.72,41.57,41.66,44300.0,28.3165,28.3913,28.2893,28.3505,44300.0
2006-07-21 15:10:00,41.66,41.66,41.55,41.55,51100.0,28.3505,28.3505,28.2757,28.2757,51100.0
2006-07-21 15:20:00,41.55,41.62,41.48,41.52,45800.0,28.2757,28.3233,28.228,28.2552,45800.0
2006-07-21 15:30:00,41.51,41.54,41.46,41.48,42600.0,28.2484,28.2689,28.2144,28.228,42600.0
2006-07-21 15:40:00,41.48,41.52,41.4,41.51,38300.0,28.228,28.2552,28.1736,28.2484,38300.0
2006-07-21 15:50:00,41.51,41.61,41.48,41.48,53700.0,28.2484,28.3165,28.228,28.228,53700.0
2006-07-24 09:30:00,41.21,41.5,41.2,41.45,50500.0,28.0443,28.2416,28.0375,28.2076,50500.0
2006-07-24 09:40:00,41.46,41.67,41.32,41.59,45700.0,28.2144,28.3573,28.1191,28.3029,45700.0
2006-07-24 09:50:00,41.6,41.83,41.6,41.81,16400.0,28.3097,28.4662,28.3097,28.4526,16400.0
2006-07-24 10:00:00,41.77,41.87,41.75,41.82,16400.0,28.4254,28.4934,28.4118,28.4594,16400.0
2006-07-24 10:10:00,41.82,41.86,41.67,41.82,10500.0,28.4594,28.4866,28.3573,28.4594,10500.0
2006-07-24 10:20:00,41.84,42.02,41.81,41.92,33600.0,28.473,28.5955,28.4526,28.5275,33600.0
2006-07-24 10:30:00,41.91,42.12,41.91,42.1,27300.0,28.5206,28.6636,28.5206,28.6499,27300.0
2006-07-24 10:40:00,42.09,42.23,42.06,42.16,15700.0,28.6431,28.7384,28.6227,28.6908,15700.0
2006-07-24 10:50:00,42.14,42.27,42.06,42.08,35000.0,28.6772,28.7656,28.6227,28.6363,35000.0
2006-07-24 11:00:00,42.07,42.07,41.98,42.02,22600.0,28.6295,28.6295,28.5683,28.5955,22600.0
2006-07-24 11:10:00,42.0,42.08,41.98,41.99,84600.0,28.5819,28.6363,28.5683,28.5751,84600.0
2006-07-24 11:20:00,41.97,42.13,41.97,42.1,65500.0,28.5615,28.6704,28.5615,28.6499,65500.0
2006-07-24 11:30:00,42.08,42.15,42.03,42.15,20100.0,28.6363,28.684,28.6023,28.684,20100.0
2006-07-24 11:40:00,42.15,42.21,42.0,42.07,45900.0,28.684,28.7248,28.5819,28.6295,45900.0
2006-07-24 11:50:00,42.12,42.27,42.07,42.15,13000.0,28.6636,28.7656,28.6295,28.684,13000.0
2006-07-24 12:00:00,42.15,42.3,42.04,42.1,16200.0,28.684,28.7861,28.6091,28.6499,16200.0
2006-07-24 12:10:00,42.1,42.1,42.01,42.08,9800.0,28.6499,28.6499,28.5887,28.6363,9800.0
2006-07-24 12:20:00,42.09,42.12,42.07,42.07,17800.0,28.6431,28.6636,28.6295,28.6295,17800.0
2006-07-24 12:30:00,42.06,42.1,41.97,42.09,23600.0,28.6227,28.6499,28.5615,28.6431,23600.0
2006-07-24 12:40:00,42.09,42.09,41.96,42.02,19100.0,28.6431,28.6431,28.5547,28.5955,19100.0
2006-07-24 12:50:00,42.02,42.08,42.02,42.05,23200.0,28.5955,28.6363,28.5955,28.6159,23200.0
2006-07-24 13:00:00,42.05,42.05,41.96,41.99,26000.0,28.6159,28.6159,28.5547,28.5751,26000.0
2006-07-24 13:10:00,41.98,42.03,41.94,42.0,15900.0,28.5683,28.6023,28.5411,28.5819,15900.0
2006-07-24 13:20:00,42.0,42.05,41.98,42.01,10900.0,28.5819,28.6159,28.5683,28.5887,10900.0
2006-07-24 13:30:00,42.01,42.1,41.97,42.09,17000.0,28.5887,28.6499,28.5615,28.6431,17000.0
2006-07-24 13:40:00,42.09,42.09,41.97,42.03,17300.0,28.6431,28.6431,28.5615,28.6023,17300.0
2006-07-24 13:50:00,42.03,42.04,41.97,41.97,9500.0,28.6023,28.6091,28.5615,28.5615,9500.0
2006-07-24 14:00:00,41.97,42.01,41.93,42.01,16200.0,28.5615,28.5887,28.5343,28.5887,16200.0
2006-07-24 14:10:00,42.02,42.05,41.94,42.02,18000.0,28.5955,28.6159,28.5411,28.5955,18000.0
2006-07-24 14:20:00,42.02,42.02,41.92,41.96,29600.0,28.5955,28.5955,28.5275,28.5547,29600.0
2006-07-24 14:30:00,41.93,41.97,41.85,41.89,33100.0,28.5343,28.5615,28.4798,28.507,33100.0
2006-07-24 14:40:00,41.92,41.94,41.74,41.77,15500.0,28.5275,28.5411,28.405,28.4254,15500.0
2006-07-24 14:50:00,41.74,41.85,41.6,41.72,25100.0,28.405,28.4798,28.3097,28.3913,25100.0
2006-07-24 15:00:00,41.7,41.85,41.65,41.85,16000.0,28.3777,28.4798,28.3437,28.4798,16000.0
2006-07-24 15:10:00,41.85,41.93,41.82,41.88,19400.0,28.4798,28.5343,28.4594,28.5002,19400.0
2006-07-24 15:20:00,41.91,42.0,41.88,42.0,16200.0,28.5206,28.5819,28.5002,28.5819,16200.0
2006-07-24 15:30:00,42.0,42.0,41.9,41.92,16500.0,28.5819,28.5819,28.5138,28.5275,16500.0
2006-07-24 15:40:00,41.94,42.14,41.92,42.03,31200.0,28.5411,28.6772,28.5275,28.6023,31200.0
2006-07-24 15:50:00,42.05,42.23,42.05,42.22,58000.0,28.6159,28.7384,28.6159,28.7316,58000.0
2006-07-25 09:30:00,42.55,42.59,42.21,42.4,19300.0,28.9562,28.9834,28.7248,28.8541,19300.0
2006-07-25 09:40:00,42.4,42.42,42.18,42.23,27300.0,28.8541,28.8677,28.7044,28.7384,27300.0
2006-07-25 09:50:00,42.2,42.3,42.17,42.18,10000.0,28.718,28.7861,28.6976,28.7044,10000.0
2006-07-25 10:00:00,42.16,42.74,42.16,42.74,37200.0,28.6908,29.0855,28.6908,29.0855,37200.0
2006-07-25 10:10:00,42.76,42.98,42.76,42.96,19300.0,29.0991,29.2488,29.0991,29.2352,19300.0
2006-07-25 10:20:00,42.96,42.97,42.76,42.85,49800.0,29.2352,29.242,29.0991,29.1603,49800.0
2006-07-25 10:30:00,42.86,42.89,42.72,42.72,12500.0,29.1671,29.1876,29.0719,29.0719,12500.0
2006-07-25 10:40:00,42.7,42.87,42.7,42.75,20300.0,29.0583,29.1739,29.0583,29.0923,20300.0
2006-07-25 10:50:00,42.75,42.75,42.63,42.69,11700.0,29.0923,29.0923,29.0106,29.0515,11700.0
2006-07-25 11:00:00,42.7,42.79,42.67,42.77,18000.0,29.0583,29.1195,29.0378,29.1059,18000.0
2006-07-25 11:10:00,42.78,42.93,42.72,42.8,12200.0,29.1127,29.2148,29.0719,29.1263,12200.0
2006-07-25 11:20:00,42.78,42.96,42.76,42.88,23700.0,29.1127,29.2352,29.0991,29.1808,23700.0
2006-07-25 11:30:00,42.85,42.95,42.8,42.95,7900.0,29.1603,29.2284,29.1263,29.2284,7900.0
2006-07-25 11:40:00,42.95,42.95,42.6,42.6,22200.0,29.2284,29.2284,28.9902,28.9902,22200.0
2006-07-25 11:50:00,42.58,42.77,42.58,42.66,6700.0,28.9766,29.1059,28.9766,29.031,6700.0
2006-07-25 12:00:00,42.65,42.66,42.4,42.4,12100.0,29.0242,29.031,28.8541,28.8541,12100.0
2006-07-25 12:10:00,42.38,42.46,42.3,42.46,15800.0,28.8405,28.8949,28.7861,28.8949,15800.0
2006-07-25 12:20:00,42.5,42.5,42.31,42.35,8700.0,28.9222,28.9222,28.7929,28.8201,8700.0
2006-07-25 12:30:00,42.34,42.48,42.29,42.36,8500.0,28.8133,28.9085,28.7792,28.8269,8500.0
2006-07-25 12:40:00,42.38,42.58,42.38,42.47,12400.0,28.8405,28.9766,28.8405,28.9017,12400.0
2006-07-25 12:50:00,42.5,42.6,42.37,42.38,12600.0,28.9222,28.9902,28.8337,28.8405,12600.0
2006-07-25 13:00:00,42.39,42.47,42.28,42.35,8400.0,28.8473,28.9017,28.7724,28.8201,8400.0
2006-07-25 13:10:00,42.35,42.41,42.32,42.41,5400.0,28.8201,28.8609,28.7997,28.8609,5400.0
2006-07-25 13:20:00,42.4,42.46,42.37,42.4,12500.0,28.8541,28.8949,28.8337,28.8541,12500.0
2006-07-25 13:30:00,42.4,42.4,42.24,42.29,15900.0,28.8541,28.8541,28.7452,28.7792,15900.0
2006-07-25 13:40:00,42.29,42.54,42.29,42.41,35200.0,28.7792,28.9494,28.7792,28.8609,35200.0
2006-07-25 13:50:00,42.41,42.7,42.36,42.57,30700.0,28.8609,29.0583,28.8269,28.9698,30700.0
2006-07-25 14:00:00,42.57,42.9,42.57,42.85,43200.0,28.9698,29.1944,28.9698,29.1603,43200.0
2006-07-25 14:10:00,42.81,42.9,42.79,42.85,35600.0,29.1331,29.1944,29.1195,29.1603,35600.0
2006-07-25 14:20:00,42.81,42.81,42.53,42.64,11300.0,29.1331,29.1331,28.9426,29.0174,11300.0
2006-07-25 14:30:00,42.63,42.68,42.41,42.65,18800.0,29.0106,29.0446,28.8609,29.0242,18800.0
2006-07-25 14:40:00,42.65,42.7,42.5,42.7,23800.0,29.0242,29.0583,28.9222,29.0583,23800.0
2006-07-25 14:50:00,42.69,42.8,42.59,42.8,76100.0,29.0515,29.1263,28.9834,29.1263,76100.0
2006-07-25 15:00:00,42.75,42.87,42.6,42.69,50000.0,29.0923,29.1739,28.9902,29.0515,50000.0
2006-07-25 15:10:00,42.67,42.79,42.6,42.79,33400.0,29.0378,29.1195,28.9902,29.1195,33400.0
2006-07-25 15:20:00,42.8,42.81,42.65,42.76,37200.0,29.1263,29.1331,29.0242,29.0991,37200.0
2006-07-25 15:30:00,42.76,42.77,42.68,42.75,22700.0,29.0991,29.1059,29.0446,29.0923,22700.0
2006-07-25 15:40:00,42.74,42.85,42.74,42.85,100800.0,29.0855,29.1603,29.0855,29.1603,100800.0
2006-07-25 15:50:00,42.83,42.85,42.75,42.76,40800.0,29.1467,29.1603,29.0923,29.0991,40800.0
2006-07-26 09:30:00,43.2,43.55,43.19,43.47,97300.0,29.3985,29.6367,29.3917,29.5823,97300.0
2006-07-26 09:40:00,43.47,43.67,43.43,43.52,99200.0,29.5823,29.7184,29.555,29.6163,99200.0
2006-07-26 09:50:00,43.5,43.85,43.5,43.75,73400.0,29.6027,29.8409,29.6027,29.7728,73400.0
2006-07-26 10:00:00,43.75,44.04,43.61,43.98,38100.0,29.7728,29.9702,29.6775,29.9293,38100.0
2006-07-26 10:10:00,43.94,44.45,43.83,44.45,93000.0,29.9021,30.2492,29.8272,30.2492,93000.0
2006-07-26 10:20:00,44.45,44.7,44.33,44.52,56000.0,30.2492,30.4193,30.1675,30.2968,56000.0
2006-07-26 10:30:00,44.45,44.46,44.15,44.21,59700.0,30.2492,30.256,30.045,30.0858,59700.0
2006-07-26 10:40:00,44.2,44.34,44.14,44.32,131400.0,30.079,30.1743,30.0382,30.1607,131400.0
2006-07-26 10:50:00,44.31,44.54,44.24,44.54,122400.0,30.1539,30.3104,30.1063,30.3104,122400.0
2006-07-26 11:00:00,44.5,44.54,44.3,44.33,145400.0,30.2832,30.3104,30.1471,30.1675,145400.0
2006-07-26 11:10:00,44.33,44.35,44.19,44.35,167100.0,30.1675,30.1811,30.0722,30.1811,167100.0
2006-07-26 11:20:00,44.35,44.37,44.2,44.3,97200.0,30.1811,30.1947,30.079,30.1471,97200.0
2006-07-26 11:30:00,44.29,44.43,44.29,44.34,24000.0,30.1403,30.2356,30.1403,30.1743,24000.0
2006-07-26 11:40:00,44.34,44.49,44.33,44.49,19700.0,30.1743,30.2764,30.1675,30.2764,19700.0
2006-07-26 11:50:00,44.49,44.53,44.36,44.37,42200.0,30.2764,30.3036,30.1879,30.1947,42200.0
2006-07-26 12:00:00,44.37,44.55,44.36,44.54,127200.0,30.1947,30.3172,30.1879,30.3104,127200.0
2006-07-26 12:10:00,44.55,44.86,44.44,44.83,34500.0,30.3172,30.5282,30.2424,30.5078,34500.0
2006-07-26 12:20:00,44.83,44.86,44.67,44.71,28400.0,30.5078,30.5282,30.3989,30.4261,28400.0
2006-07-26 12:30:00,44.7,44.75,44.6,44.62,21600.0,30.4193,30.4533,30.3512,30.3649,21600.0
2006-07-26 12:40:00,44.62,44.62,44.26,44.31,53600.0,30.3649,30.3649,30.1199,30.1539,53600.0
2006-07-26 12:50:00,44.31,44.58,44.31,44.55,28600.0,30.1539,30.3376,30.1539,30.3172,28600.0
2006-07-26 13:00:00,44.54,44.59,44.42,44.48,15900.0,30.3104,30.3444,30.2288,30.2696,15900.0
2006-07-26 13:10:00,44.48,44.59,44.47,44.57,22800.0,30.2696,30.3444,30.2628,30.3308,22800.0
2006-07-26 13:20:00,44.57,44.64,44.45,44.49,20100.0,30.3308,30.3785,30.2492,30.2764,20100.0
2006-07-26 13:30:00,44.49,44.55,44.43,44.47,19400.0,30.2764,30.3172,30.2356,30.2628,19400.0
2006-07-26 13:40:00,44.43,44.55,44.27,44.55,26600.0,30.2356,30.3172,30.1267,30.3172,26600.0
2006-07-26 13:50:00,44.55,44.65,44.49,44.54,22200.0,30.3172,30.3853,30.2764,30.3104,22200.0
2006-07-26 14:00:00,44.54,44.68,44.45,44.68,28400.0,30.3104,30.4057,30.2492,30.4057,28400.0
2006-07-26 14:10:00,44.7,45.02,44.7,45.01,46800.0,30.4193,30.6371,30.4193,30.6303,46800.0
2006-07-26 14:20:00,45.01,45.24,45.01,45.15,98100.0,30.6303,30.7868,30.6303,30.7255,98100.0
2006-07-26 14:30:00,45.17,45.2,44.86,45.15,109500.0,30.7391,30.7596,30.5282,30.7255,109500.0
2006-07-26 14:40:00,45.15,45.15,44.67,44.78,51300.0,30.7255,30.7255,30.3989,30.4737,51300.0
2006-07-26 14:50:00,44.8,45.07,44.8,44.9,36000.0,30.4874,30.6711,30.4874,30.5554,36000.0
2006-07-26 15:00:00,44.92,44.92,44.71,44.71,34000.0,30.569,30.569,30.4261,30.4261,34000.0
2006-07-26 15:10:00,44.72,44.74,44.53,44.6,44500.0,30.4329,30.4465,30.3036,30.3512,44500.0
2006-07-26 15:20:00,44.61,44.72,44.59,44.68,163100.0,30.3581,30.4329,30.3444,30.4057,163100.0
2006-07-26 15:30:00,44.68,44.68,44.49,44.62,64800.0,30.4057,30.4057,30.2764,30.3649,64800.0
2006-07-26 15:40:00,44.62,44.62,44.35,44.37,70300.0,30.3649,30.3649,30.1811,30.1947,70300.0
2006-07-26 15:50:00,44.34,44.38,44.28,44.33,77600.0,30.1743,30.2015,30.1335,30.1675,77600.0
2006-07-27 09:30:00,44.4,44.6,44.3,44.58,23600.0,30.2151,30.3512,30.1471,30.3376,23600.0
2006-07-27 09:40:00,44.59,44.83,44.59,44.7,18000.0,30.3444,30.5078,30.3444,30.4193,18000.0
2006-07-27 09:50:00,44.68,44.71,44.43,44.43,12600.0,30.4057,30.4261,30.2356,30.2356,12600.0
2006-07-27 10:00:00,44.43,44.6,44.3,44.31,8500.0,30.2356,30.3512,30.1471,30.1539,8500.0
2006-07-27 10:10:00,44.31,44.36,44.12,44.32,8100.0,30.1539,30.1879,30.0246,30.1607,8100.0
2006-07-27 10:20:00,44.35,44.36,44.01,44.02,4500.0,30.1811,30.1879,29.9497,29.9565,4500.0
2006-07-27 10:30:00,44.1,44.14,43.92,44.04,21400.0,30.011,30.0382,29.8885,29.9702,21400.0
2006-07-27 10:40:00,43.95,44.26,43.95,44.25,23100.0,29.9089,30.1199,29.9089,30.1131,23100.0
2006-07-27 10:50:00,44.17,44.25,44.12,44.12,24400.0,30.0586,30.1131,30.0246,30.0246,24400.0
2006-07-27 11:00:00,44.12,44.15,44.0,44.03,11300.0,30.0246,30.045,29.9429,29.9634,11300.0
2006-07-27 11:10:00,44.05,44.07,43.97,44.02,13700.0,29.977,29.9906,29.9225,29.9565,13700.0
2006-07-27 11:20:00,44.0,44.1,44.0,44.05,12600.0,29.9429,30.011,29.9429,29.977,12600.0
2006-07-27 11:30:00,44.05,44.07,44.03,44.05,10600.0,29.977,29.9906,29.9634,29.977,10600.0
2006-07-27 11:40:00,44.04,44.05,43.98,44.0,12200.0,29.9702,29.977,29.9293,29.9429,12200.0
2006-07-27 11:50:00,44.0,44.1,43.98,44.1,5900.0,29.9429,30.011,29.9293,30.011,5900.0
2006-07-27 12:00:00,44.06,44.1,44.0,44.1,11900.0,29.9838,30.011,29.9429,30.011,11900.0
2006-07-27 12:10:00,44.08,44.19,44.08,44.15,4100.0,29.9974,30.0722,29.9974,30.045,4100.0
2006-07-27 12:20:00,44.17,44.18,44.05,44.06,3700.0,30.0586,30.0654,29.977,29.9838,3700.0
2006-07-27 12:30:00,44.06,44.17,44.04,44.06,9500.0,29.9838,30.0586,29.9702,29.9838,9500.0
2006-07-27 12:40:00,44.05,44.07,44.0,44.04,13600.0,29.977,29.9906,29.9429,29.9702,13600.0
2006-07-27 12:50:00,44.05,44.08,44.02,44.07,11300.0,29.977,29.9974,29.9565,29.9906,11300.0
2006-07-27 13:00:00,44.06,44.06,43.95,43.96,8200.0,29.9838,29.9838,29.9089,29.9157,8200.0
2006-07-27 13:10:00,43.99,44.01,43.95,43.98,6000.0,29.9361,29.9497,29.9089,29.9293,6000.0
2006-07-27 13:20:00,43.97,43.97,43.92,43.96,4700.0,29.9225,29.9225,29.8885,29.9157,4700.0
2006-07-27 13:30:00,43.95,44.0,43.74,43.78,18600.0,29.9089,29.9429,29.766,29.7932,18600.0
2006-07-27 13:40:00,43.81,43.94,43.81,43.87,13100.0,29.8136,29.9021,29.8136,29.8545,13100.0
2006-07-27 13:50:00,43.87,43.9,43.71,43.71,11200.0,29.8545,29.8749,29.7456,29.7456,11200.0
2006-07-27 14:00:00,43.74,43.76,43.67,43.72,8900.0,29.766,29.7796,29.7184,29.7524,8900.0
2006-07-27 14:10:00,43.71,43.75,43.65,43.73,7300.0,29.7456,29.7728,29.7048,29.7592,7300.0
2006-07-27 14:20:00,43.74,43.88,43.7,43.85,10700.0,29.766,29.8613,29.7388,29.8409,10700.0
2006-07-27 14:30:00,43.85,43.9,43.72,43.78,17000.0,29.8409,29.8749,29.7524,29.7932,17000.0
2006-07-27 14:40:00,43.78,43.9,43.76,43.86,11800.0,29.7932,29.8749,29.7796,29.8477,11800.0
2006-07-27 14:50:00,43.86,43.86,43.75,43.77,9800.0,29.8477,29.8477,29.7728,29.7864,9800.0
2006-07-27 15:00:00,43.78,43.84,43.6,43.6,14000.0,29.7932,29.8341,29.6707,29.6707,14000.0
2006-07-27 15:10:00,43.6,43.64,43.51,43.53,16800.0,29.6707,29.6979,29.6095,29.6231,16800.0
2006-07-27 15:20:00,43.52,43.52,43.46,43.48,19500.0,29.6163,29.6163,29.5755,29.5891,19500.0
2006-07-27 15:30:00,43.48,43.6,43.46,43.56,26000.0,29.5891,29.6707,29.5755,29.6435,26000.0
2006-07-27 15:40:00,43.56,43.87,43.55,43.87,29800.0,29.6435,29.8545,29.6367,29.8545,29800.0
2006-07-27 15:50:00,43.87,43.88,43.72,43.77,48100.0,29.8545,29.8613,29.7524,29.7864,48100.0
2006-07-28 09:30:00,43.73,43.99,43.73,43.81,37900.0,29.7592,29.9361,29.7592,29.8136,37900.0
2006-07-28 09:40:00,43.81,43.94,43.77,43.88,25700.0,29.8136,29.9021,29.7864,29.8613,25700.0
2006-07-28 09:50:00,43.93,44.2,43.89,44.02,23400.0,29.8953,30.079,29.8681,29.9565,23400.0
2006-07-28 10:00:00,43.97,44.0,43.87,43.87,16400.0,29.9225,29.9429,29.8545,29.8545,16400.0
2006-07-28 10:10:00,43.85,43.87,43.74,43.87,11000.0,29.8409,29.8545,29.766,29.8545,11000.0
2006-07-28 10:20:00,43.85,43.89,43.76,43.77,8100.0,29.8409,29.8681,29.7796,29.7864,8100.0
2006-07-28 10:30:00,43.76,43.94,43.76,43.92,8100.0,29.7796,29.9021,29.7796,29.8885,8100.0
2006-07-28 10:40:00,43.92,44.21,43.86,44.09,23800.0,29.8885,30.0858,29.8477,30.0042,23800.0
2006-07-28 10:50:00,44.11,44.23,44.03,44.14,12900.0,30.0178,30.0995,29.9634,30.0382,12900.0
2006-07-28 11:00:00,44.15,44.2,44.11,44.12,14400.0,30.045,30.079,30.0178,30.0246,14400.0
2006-07-28 11:10:00,44.11,44.21,44.09,44.1,9200.0,30.0178,30.0858,30.0042,30.011,9200.0
2006-07-28 11:20:00,44.07,44.08,43.94,44.0,14900.0,29.9906,29.9974,29.9021,29.9429,14900.0
2006-07-28 11:30:00,44.0,44.15,44.0,44.08,15000.0,29.9429,30.045,29.9429,29.9974,15000.0
2006-07-28 11:40:00,44.08,44.23,44.07,44.18,15100.0,29.9974,30.0995,29.9906,30.0654,15100.0
2006-07-28 11:50:00,44.18,44.2,44.13,44.16,8500.0,30.0654,30.079,30.0314,30.0518,8500.0
2006-07-28 12:00:00,44.18,44.18,44.1,44.16,6600.0,30.0654,30.0654,30.011,30.0518,6600.0
2006-07-28 12:10:00,44.15,44.17,44.12,44.14,6300.0,30.045,30.0586,30.0246,30.0382,6300.0
2006-07-28 12:20:00,44.13,44.19,44.12,44.19,6700.0,30.0314,30.0722,30.0246,30.0722,6700.0
2006-07-28 12:30:00,44.16,44.21,44.15,44.21,5000.0,30.0518,30.0858,30.045,30.0858,5000.0
2006-07-28 12:40:00,44.2,44.21,44.17,44.18,9100.0,30.079,30.0858,30.0586,30.0654,9100.0
2006-07-28 12:50:00,44.18,44.22,44.15,44.2,7300.0,30.0654,30.0927,30.045,30.079,7300.0
2006-07-28 13:00:00,44.2,44.22,44.16,44.16,8100.0,30.079,30.0927,30.0518,30.0518,8100.0
2006-07-28 13:10:00,44.2,44.2,44.03,44.07,16500.0,30.079,30.079,29.9634,29.9906,16500.0
2006-07-28 13:20:00,44.07,44.09,44.05,44.06,4000.0,29.9906,30.0042,29.977,29.9838,4000.0
2006-07-28 13:30:00,44.08,44.13,44.05,44.11,8300.0,29.9974,30.0314,29.977,30.0178,8300.0
2006-07-28 13:40:00,44.11,44.18,44.1,44.17,13600.0,30.0178,30.0654,30.011,30.0586,13600.0
2006-07-28 13:50:00,44.17,44.3,44.17,44.19,15800.0,30.0586,30.1471,30.0586,30.0722,15800.0
2006-07-28 14:00:00,44.19,44.3,44.19,44.26,7100.0,30.0722,30.1471,30.0722,30.1199,7100.0
2006-07-28 14:10:00,44.29,44.37,44.24,44.35,20700.0,30.1403,30.1947,30.1063,30.1811,20700.0
2006-07-28 14:20:00,44.33,44.42,44.29,44.34,9700.0,30.1675,30.2288,30.1403,30.1743,9700.0
2006-07-28 14:30:00,44.33,44.34,44.2,44.32,8000.0,30.1675,30.1743,30.079,30.1607,8000.0
2006-07-28 14:40:00,44.32,44.37,44.23,44.27,8400.0,30.1607,30.1947,30.0995,30.1267,8400.0
2006-07-28 14:50:00,44.24,44.43,44.23,44.36,18800.0,30.1063,30.2356,30.0995,30.1879,18800.0
2006-07-28 15:00:00,44.38,44.38,44.25,44.28,22600.0,30.2015,30.2015,30.1131,30.1335,22600.0
2006-07-28 15:10:00,44.28,44.45,44.25,44.42,27300.0,30.1335,30.2492,30.1131,30.2288,27300.0
2006-07-28 15:20:00,44.45,44.45,44.31,44.38,32100.0,30.2492,30.2492,30.1539,30.2015,32100.0
2006-07-28 15:30:00,44.38,44.49,44.38,44.49,35200.0,30.2015,30.2764,30.2015,30.2764,35200.0
2006-07-28 15:40:00,44.48,44.63,44.47,44.59,35200.0,30.2696,30.3717,30.2628,30.3444,35200.0
2006-07-28 15:50:00,44.58,44.58,44.48,44.5,28900.0,30.3376,30.3376,30.2696,30.2832,28900.0
2006-07-31 09:30:00,44.08,44.08,43.68,43.81,35000.0,29.9974,29.9974,29.7252,29.8136,35000.0
2006-07-31 09:40:00,43.82,43.92,43.67,43.76,24500.0,29.8204,29.8885,29.7184,29.7796,24500.0
2006-07-31 09:50:00,43.76,43.9,43.65,43.72,38700.0,29.7796,29.8749,29.7048,29.7524,38700.0
2006-07-31 10:00:00,43.75,43.89,43.66,43.85,7800.0,29.7728,29.8681,29.7116,29.8409,7800.0
2006-07-31 10:10:00,43.83,43.89,43.68,43.7,12700.0,29.8272,29.8681,29.7252,29.7388,12700.0
2006-07-31 10:20:00,43.72,44.34,43.71,44.34,24100.0,29.7524,30.1743,29.7456,30.1743,24100.0
2006-07-31 10:30:00,44.33,44.33,43.9,44.01,11600.0,30.1675,30.1675,29.8749,29.9497,11600.0
2006-07-31 10:40:00,44.01,44.11,44.0,44.09,84700.0,29.9497,30.0178,29.9429,30.0042,84700.0
2006-07-31 10:50:00,44.08,44.38,44.08,44.34,20100.0,29.9974,30.2015,29.9974,30.1743,20100.0
2006-07-31 11:00:00,44.35,44.52,44.34,44.49,20700.0,30.1811,30.2968,30.1743,30.2764,20700.0
2006-07-31 11:10:00,44.48,44.5,44.38,44.46,17600.0,30.2696,30.2832,30.2015,30.256,17600.0
2006-07-31 11:20:00,44.45,44.45,44.25,44.25,15000.0,30.2492,30.2492,30.1131,30.1131,15000.0
2006-07-31 11:30:00,44.21,44.32,44.18,44.3,9900.0,30.0858,30.1607,30.0654,30.1471,9900.0
2006-07-31 11:40:00,44.28,44.39,44.28,44.36,11500.0,30.1335,30.2083,30.1335,30.1879,11500.0
2006-07-31 11:50:00,44.38,44.38,44.25,44.25,8900.0,30.2015,30.2015,30.1131,30.1131,8900.0
2006-07-31 12:00:00,44.24,44.25,44.2,44.25,13500.0,30.1063,30.1131,30.079,30.1131,13500.0
2006-07-31 12:10:00,44.26,44.29,44.23,44.28,10200.0,30.1199,30.1403,30.0995,30.1335,10200.0
2006-07-31 12:20:00,44.28,44.32,44.22,44.32,9600.0,30.1335,30.1607,30.0927,30.1607,9600.0
2006-07-31 12:30:00,44.34,44.37,44.13,44.14,20300.0,30.1743,30.1947,30.0314,30.0382,20300.0
2006-07-31 12:40:00,44.17,44.48,44.17,44.46,16800.0,30.0586,30.2696,30.0586,30.256,16800.0
2006-07-31 12:50:00,44.44,44.46,44.4,44.44,13400.0,30.2424,30.256,30.2151,30.2424,13400.0
2006-07-31 13:00:00,44.44,44.49,44.38,44.38,23100.0,30.2424,30.2764,30.2015,30.2015,23100.0
2006-07-31 13:10:00,44.38,44.49,44.31,44.44,28400.0,30.2015,30.2764,30.1539,30.2424,28400.0
2006-07-31 13:20:00,44.43,44.47,44.38,44.4,13000.0,30.2356,30.2628,30.2015,30.2151,13000.0
2006-07-31 13:30:00,44.4,44.49,44.39,44.49,10900.0,30.2151,30.2764,30.2083,30.2764,10900.0
2006-07-31 13:40:00,44.48,44.59,44.47,44.53,16100.0,30.2696,30.3444,30.2628,30.3036,16100.0
2006-07-31 13:50:00,44.54,44.61,44.48,44.57,10400.0,30.3104,30.3581,30.2696,30.3308,10400.0
2006-07-31 14:00:00,44.57,44.63,44.49,44.5,15700.0,30.3308,30.3717,30.2764,30.2832,15700.0
2006-07-31 14:10:00,44.49,44.55,44.48,44.51,10100.0,30.2764,30.3172,30.2696,30.29,10100.0
2006-07-31 14:20:00,44.5,44.6,44.48,44.54,13700.0,30.2832,30.3512,30.2696,30.3104,13700.0
2006-07-31 14:30:00,44.54,44.54,44.45,44.51,13000.0,30.3104,30.3104,30.2492,30.29,13000.0
2006-07-31 14:40:00,44.54,44.59,44.45,44.53,14300.0,30.3104,30.3444,30.2492,30.3036,14300.0
2006-07-31 14:50:00,44.53,44.59,44.47,44.55,10700.0,30.3036,30.3444,30.2628,30.3172,10700.0
2006-07-31 15:00:00,44.54,44.59,44.47,44.54,17000.0,30.3104,30.3444,30.2628,30.3104,17000.0
2006-07-31 15:10:00,44.54,44.58,44.51,44.53,13100.0,30.3104,30.3376,30.29,30.3036,13100.0
2006-07-31 15:20:00,44.53,44.6,44.5,44.52,69200.0,30.3036,30.3512,30.2832,30.2968,69200.0
2006-07-31 15:30:00,44.51,44.55,44.5,44.55,24300.0,30.29,30.3172,30.2832,30.3172,24300.0
2006-07-31 15:40:00,44.53,44.56,44.5,44.54,35900.0,30.3036,30.324,30.2832,30.3104,35900.0
2006-07-31 15:50:00,44.54,44.62,44.52,44.6,43200.0,30.3104,30.3649,30.2968,30.3512,43200.0
2006-08-01 09:30:00,44.3,44.45,44.2,44.2,17700.0,30.1471,30.2492,30.079,30.079,17700.0
2006-08-01 09:40:00,44.12,44.33,44.1,44.16,22900.0,30.0246,30.1675,30.011,30.0518,22900.0
2006-08-01 09:50:00,44.15,44.25,44.15,44.22,32500.0,30.045,30.1131,30.045,30.0927,32500.0
2006-08-01 10:00:00,44.25,44.27,44.11,44.12,39200.0,30.1131,30.1267,30.0178,30.0246,39200.0
2006-08-01 10:10:00,44.11,44.26,44.07,44.19,37300.0,30.0178,30.1199,29.9906,30.0722,37300.0
2006-08-01 10:20:00,44.19,44.4,44.14,44.28,35800.0,30.0722,30.2151,30.0382,30.1335,35800.0
2006-08-01 10:30:00,44.27,44.48,44.26,44.45,28400.0,30.1267,30.2696,30.1199,30.2492,28400.0
2006-08-01 10:40:00,44.45,44.48,44.35,44.37,22600.0,30.2492,30.2696,30.1811,30.1947,22600.0
2006-08-01 10:50:00,44.35,44.35,44.23,44.27,28700.0,30.1811,30.1811,30.0995,30.1267,28700.0
2006-08-01 11:00:00,44.23,44.35,44.19,44.32,26200.0,30.0995,30.1811,30.0722,30.1607,26200.0
2006-08-01 11:10:00,44.32,44.38,44.27,44.32,14600.0,30.1607,30.2015,30.1267,30.1607,14600.0
2006-08-01 11:20:00,44.3,44.4,44.28,44.36,20100.0,30.1471,30.2151,30.1335,30.1879,20100.0
2006-08-01 11:30:00,44.32,44.39,44.28,44.33,15300.0,30.1607,30.2083,30.1335,30.1675,15300.0
2006-08-01 11:40:00,44.37,44.37,44.24,44.26,12900.0,30.1947,30.1947,30.1063,30.1199,12900.0
2006-08-01 11:50:00,44.24,44.31,44.18,44.29,19300.0,30.1063,30.1539,30.0654,30.1403,19300.0
2006-08-01 12:00:00,44.29,44.32,44.24,44.26,21100.0,30.1403,30.1607,30.1063,30.1199,21100.0
2006-08-01 12:10:00,44.26,44.31,44.14,44.29,20700.0,30.1199,30.1539,30.0382,30.1403,20700.0
2006-08-01 12:20:00,44.26,44.3,44.16,44.28,18900.0,30.1199,30.1471,30.0518,30.1335,18900.0
2006-08-01 12:30:00,44.28,44.37,44.22,44.33,24200.0,30.1335,30.1947,30.0927,30.1675,24200.0
2006-08-01 12:40:00,44.33,44.33,44.23,44.27,18900.0,30.1675,30.1675,30.0995,30.1267,18900.0
2006-08-01 12:50:00,44.28,44.34,44.21,44.26,20800.0,30.1335,30.1743,30.0858,30.1199,20800.0
2006-08-01 13:00:00,44.24,44.29,44.22,44.25,19000.0,30.1063,30.1403,30.0927,30.1131,19000.0
2006-08-01 13:10:00,44.25,44.32,44.24,44.32,26900.0,30.1131,30.1607,30.1063,30.1607,26900.0
2006-08-01 13:20:00,44.3,44.35,44.25,44.3,19900.0,30.1471,30.1811,30.1131,30.1471,19900.0
2006-08-01 13:30:00,44.31,44.37,44.24,44.29,17000.0,30.1539,30.1947,30.1063,30.1403,17000.0
2006-08-01 13:40:00,44.3,44.37,44.29,44.37,22500.0,30.1471,30.1947,30.1403,30.1947,22500.0
2006-08-01 13:50:00,44.34,44.52,44.34,44.52,18300.0,30.1743,30.2968,30.1743,30.2968,18300.0
2006-08-01 14:00:00,44.52,44.59,44.5,44.58,13900.0,30.2968,30.3444,30.2832,30.3376,13900.0
2006-08-01 14:10:00,44.58,44.62,44.58,44.59,23000.0,30.3376,30.3649,30.3376,30.3444,23000.0
2006-08-01 14:20:00,44.59,44.61,44.58,44.59,23700.0,30.3444,30.3581,30.3376,30.3444,23700.0
2006-08-01 14:30:00,44.59,44.61,44.58,44.59,17400.0,30.3444,30.3581,30.3376,30.3444,17400.0
2006-08-01 14:40:00,44.59,44.67,44.58,44.65,179500.0,30.3444,30.3989,30.3376,30.3853,179500.0
2006-08-01 14:50:00,44.65,44.74,44.63,44.7,31100.0,30.3853,30.4465,30.3717,30.4193,31100.0
2006-08-01 15:00:00,44.69,44.69,44.5,44.5,20400.0,30.4125,30.4125,30.2832,30.2832,20400.0
2006-08-01 15:10:00,44.5,44.53,44.44,44.48,38000.0,30.2832,30.3036,30.2424,30.2696,38000.0
2006-08-01 15:20:00,44.5,44.56,44.44,44.55,41300.0,30.2832,30.324,30.2424,30.3172,41300.0
2006-08-01 15:30:00,44.54,44.59,44.44,44.55,39600.0,30.3104,30.3444,30.2424,30.3172,39600.0
2006-08-01 15:40:00,44.54,44.62,44.5,44.55,38300.0,30.3104,30.3649,30.2832,30.3172,38300.0
2006-08-01 15:50:00,44.56,44.66,44.5,44.64,78300.0,30.324,30.3921,30.2832,30.3785,78300.0
2006-08-02 09:30:00,44.45,44.86,44.4,44.86,27200.0,30.2492,30.5282,30.2151,30.5282,27200.0
2006-08-02 09:40:00,44.9,44.97,44.75,44.83,14900.0,30.5554,30.603,30.4533,30.5078,14900.0
2006-08-02 09:50:00,44.83,45.2,44.83,45.16,46300.0,30.5078,30.7596,30.5078,30.7323,46300.0
2006-08-02 10:00:00,45.15,45.17,44.81,44.82,23300.0,30.7255,30.7391,30.4942,30.501,23300.0
2006-08-02 10:10:00,44.83,44.97,44.75,44.77,13700.0,30.5078,30.603,30.4533,30.4669,13700.0
2006-08-02 10:20:00,44.75,44.94,44.7,44.94,7100.0,30.4533,30.5826,30.4193,30.5826,7100.0
2006-08-02 10:30:00,44.93,45.08,44.88,45.02,10900.0,30.5758,30.6779,30.5418,30.6371,10900.0
2006-08-02 10:40:00,45.02,45.03,44.84,44.95,116300.0,30.6371,30.6439,30.5146,30.5894,116300.0
2006-08-02 10:50:00,44.95,45.11,44.95,45.1,14800.0,30.5894,30.6983,30.5894,30.6915,14800.0
2006-08-02 11:00:00,45.11,45.14,45.09,45.11,7600.0,30.6983,30.7187,30.6847,30.6983,7600.0
2006-08-02 11:10:00,45.08,45.42,45.08,45.39,28900.0,30.6779,30.9093,30.6779,30.8889,28900.0
2006-08-02 11:20:00,45.39,45.51,45.31,45.31,44600.0,30.8889,30.9705,30.8344,30.8344,44600.0
2006-08-02 11:30:00,45.32,45.4,45.24,45.25,16400.0,30.8412,30.8957,30.7868,30.7936,16400.0
2006-08-02 11:40:00,45.26,45.37,45.23,45.36,14600.0,30.8004,30.8753,30.78,30.8684,14600.0
2006-08-02 11:50:00,45.37,45.43,45.33,45.43,15500.0,30.8753,30.9161,30.848,30.9161,15500.0
2006-08-02 12:00:00,45.47,45.55,45.46,45.53,33900.0,30.9433,30.9977,30.9365,30.9841,33900.0
2006-08-02 12:10:00,45.52,45.53,45.5,45.53,17600.0,30.9773,30.9841,30.9637,30.9841,17600.0
2006-08-02 12:20:00,45.53,45.53,45.48,45.52,22300.0,30.9841,30.9841,30.9501,30.9773,22300.0
2006-08-02 12:30:00,45.51,45.51,45.47,45.5,20100.0,30.9705,30.9705,30.9433,30.9637,20100.0
2006-08-02 12:40:00,45.5,45.53,45.47,45.51,51700.0,30.9637,30.9841,30.9433,30.9705,51700.0
2006-08-02 12:50:00,45.5,45.53,45.46,45.53,9600.0,30.9637,30.9841,30.9365,30.9841,9600.0
2006-08-02 13:00:00,45.53,45.54,45.49,45.5,2400.0,30.9841,30.9909,30.9569,30.9637,2400.0
2006-08-02 13:10:00,45.48,45.53,45.47,45.52,5100.0,30.9501,30.9841,30.9433,30.9773,5100.0
2006-08-02 13:20:00,45.54,45.65,45.53,45.62,8700.0,30.9909,31.0658,30.9841,31.0454,8700.0
2006-08-02 13:30:00,45.64,45.7,45.58,45.58,36900.0,31.059,31.0998,31.0182,31.0182,36900.0
2006-08-02 13:40:00,45.59,45.59,45.49,45.54,32800.0,31.025,31.025,30.9569,30.9909,32800.0
2006-08-02 13:50:00,45.54,45.55,45.51,45.53,7600.0,30.9909,30.9977,30.9705,30.9841,7600.0
2006-08-02 14:00:00,45.54,45.68,45.53,45.67,34000.0,30.9909,31.0862,30.9841,31.0794,34000.0
2006-08-02 14:10:00,45.68,45.8,45.64,45.8,73300.0,31.0862,31.1679,31.059,31.1679,73300.0
2006-08-02 14:20:00,45.8,45.89,45.75,45.76,26200.0,31.1679,31.2291,31.1338,31.1407,26200.0
2006-08-02 14:30:00,45.75,45.79,45.73,45.74,24200.0,31.1338,31.1611,31.1202,31.127,24200.0
2006-08-02 14:40:00,45.75,45.83,45.75,45.78,34500.0,31.1338,31.1883,31.1338,31.1543,34500.0
2006-08-02 14:50:00,45.78,45.8,45.76,45.77,31800.0,31.1543,31.1679,31.1407,31.1475,31800.0
2006-08-02 15:00:00,45.77,45.78,45.75,45.75,59700.0,31.1475,31.1543,31.1338,31.1338,59700.0
2006-08-02 15:10:00,45.75,45.78,45.75,45.75,39700.0,31.1338,31.1543,31.1338,31.1338,39700.0
2006-08-02 15:20:00,45.74,45.74,45.69,45.7,26500.0,31.127,31.127,31.093,31.0998,26500.0
2006-08-02 15:30:00,45.7,45.86,45.7,45.77,46100.0,31.0998,31.2087,31.0998,31.1475,46100.0
2006-08-02 15:40:00,45.77,45.81,45.75,45.75,85900.0,31.1475,31.1747,31.1338,31.1338,85900.0
2006-08-02 15:50:00,45.75,45.99,45.75,45.98,180300.0,31.1338,31.2972,31.1338,31.2904,180300.0
2006-08-03 09:30:00,45.76,45.88,45.76,45.77,40700.0,31.1407,31.2223,31.1407,31.1475,40700.0
2006-08-03 09:40:00,45.75,45.86,45.56,45.82,25600.0,31.1338,31.2087,31.0046,31.1815,25600.0
2006-08-03 09:50:00,45.78,45.97,45.71,45.93,36400.0,31.1543,31.2836,31.1066,31.2563,36400.0
2006-08-03 10:00:00,45.93,45.98,45.78,45.86,14300.0,31.2563,31.2904,31.1543,31.2087,14300.0
2006-08-03 10:10:00,45.85,45.86,45.72,45.79,37200.0,31.2019,31.2087,31.1134,31.1611,37200.0
2006-08-03 10:20:00,45.79,45.94,45.79,45.81,49100.0,31.1611,31.2631,31.1611,31.1747,49100.0
2006-08-03 10:30:00,45.81,45.81,45.67,45.71,45900.0,31.1747,31.1747,31.0794,31.1066,45900.0
2006-08-03 10:40:00,45.72,45.79,45.7,45.78,36100.0,31.1134,31.1611,31.0998,31.1543,36100.0
2006-08-03 10:50:00,45.75,45.84,45.74,45.83,29500.0,31.1338,31.1951,31.127,31.1883,29500.0
2006-08-03 11:00:00,45.83,45.86,45.75,45.76,26200.0,31.1883,31.2087,31.1338,31.1407,26200.0
2006-08-03 11:10:00,45.75,45.76,45.7,45.71,29700.0,31.1338,31.1407,31.0998,31.1066,29700.0
2006-08-03 11:20:00,45.71,45.75,45.69,45.71,32600.0,31.1066,31.1338,31.093,31.1066,32600.0
2006-08-03 11:30:00,45.67,45.68,45.59,45.61,15000.0,31.0794,31.0862,31.025,31.0386,15000.0
2006-08-03 11:40:00,45.62,45.62,45.53,45.53,24600.0,31.0454,31.0454,30.9841,30.9841,24600.0
2006-08-03 11:50:00,45.54,45.58,45.52,45.52,6400.0,30.9909,31.0182,30.9773,30.9773,6400.0
2006-08-03 12:00:00,45.55,45.67,45.53,45.6,45100.0,30.9977,31.0794,30.9841,31.0318,45100.0
2006-08-03 12:10:00,45.62,45.62,45.55,45.57,15000.0,31.0454,31.0454,30.9977,31.0114,15000.0
2006-08-03 12:20:00,45.57,45.57,45.52,45.53,45000.0,31.0114,31.0114,30.9773,30.9841,45000.0
2006-08-03 12:30:00,45.53,45.66,45.52,45.62,17400.0,30.9841,31.0726,30.9773,31.0454,17400.0
2006-08-03 12:40:00,45.6,45.69,45.6,45.69,10200.0,31.0318,31.093,31.0318,31.093,10200.0
2006-08-03 12:50:00,45.7,45.73,45.66,45.67,5500.0,31.0998,31.1202,31.0726,31.0794,5500.0
2006-08-03 13:00:00,45.67,45.75,45.66,45.67,18500.0,31.0794,31.1338,31.0726,31.0794,18500.0
2006-08-03 13:10:00,45.66,45.71,45.65,45.68,9400.0,31.0726,31.1066,31.0658,31.0862,9400.0
2006-08-03 13:20:00,45.68,45.75,45.68,45.69,17700.0,31.0862,31.1338,31.0862,31.093,17700.0
2006-08-03 13:30:00,45.7,45.7,45.68,45.69,12100.0,31.0998,31.0998,31.0862,31.093,12100.0
2006-08-03 13:40:00,45.7,45.75,45.69,45.7,31100.0,31.0998,31.1338,31.093,31.0998,31100.0
2006-08-03 13:50:00,45.7,45.74,45.69,45.69,20400.0,31.0998,31.127,31.093,31.093,20400.0
2006-08-03 14:00:00,45.7,45.72,45.69,45.69,14900.0,31.0998,31.1134,31.093,31.093,14900.0
2006-08-03 14:10:00,45.7,45.74,45.64,45.64,22800.0,31.0998,31.127,31.059,31.059,22800.0
2006-08-03 14:20:00,45.65,45.69,45.62,45.69,8200.0,31.0658,31.093,31.0454,31.093,8200.0
2006-08-03 14:30:00,45.71,45.75,45.7,45.7,12000.0,31.1066,31.1338,31.0998,31.0998,12000.0
2006-08-03 14:40:00,45.7,45.73,45.69,45.69,13500.0,31.0998,31.1202,31.093,31.093,13500.0
2006-08-03 14:50:00,45.7,45.77,45.7,45.77,35700.0,31.0998,31.1475,31.0998,31.1475,35700.0
2006-08-03 15:00:00,45.77,45.78,45.72,45.72,16100.0,31.1475,31.1543,31.1134,31.1134,16100.0
2006-08-03 15:10:00,45.72,45.73,45.68,45.7,24700.0,31.1134,31.1202,31.0862,31.0998,24700.0
2006-08-03 15:20:00,45.7,45.7,45.65,45.68,20000.0,31.0998,31.0998,31.0658,31.0862,20000.0
2006-08-03 15:30:00,45.69,45.7,45.63,45.63,43100.0,31.093,31.0998,31.0522,31.0522,43100.0
2006-08-03 15:40:00,45.63,45.7,45.63,45.7,34300.0,31.0522,31.0998,31.0522,31.0998,34300.0
2006-08-03 15:50:00,45.69,45.69,45.65,45.68,29800.0,31.093,31.093,31.0658,31.0862,29800.0
2006-08-04 09:30:00,45.93,45.99,45.87,45.93,29800.0,31.3329,31.3738,31.292,31.3329,29800.0
2006-08-04 09:40:00,45.94,45.95,45.83,45.85,33500.0,31.3397,31.3465,31.2647,31.2783,33500.0
2006-08-04 09:50:00,45.85,45.85,45.66,45.77,148700.0,31.2783,31.2783,31.1487,31.2238,148700.0
2006-08-04 10:00:00,45.77,45.84,45.57,45.57,26800.0,31.2238,31.2715,31.0873,31.0873,26800.0
2006-08-04 10:10:00,45.56,45.58,45.45,45.58,36900.0,31.0805,31.0941,31.0055,31.0941,36900.0
2006-08-04 10:20:00,45.58,45.58,45.4,45.47,35700.0,31.0941,31.0941,30.9713,31.0191,35700.0
2006-08-04 10:30:00,45.49,45.69,45.49,45.69,10900.0,31.0327,31.1692,31.0327,31.1692,10900.0
2006-08-04 10:40:00,45.68,45.71,45.56,45.71,14000.0,31.1624,31.1828,31.0805,31.1828,14000.0
2006-08-04 10:50:00,45.72,45.72,45.61,45.62,14800.0,31.1896,31.1896,31.1146,31.1214,14800.0
2006-08-04 11:00:00,45.61,45.65,45.56,45.64,11000.0,31.1146,31.1419,31.0805,31.1351,11000.0
2006-08-04 11:10:00,45.63,45.63,45.54,45.54,11100.0,31.1282,31.1282,31.0668,31.0668,11100.0
2006-08-04 11:20:00,45.55,45.7,45.54,45.64,17900.0,31.0737,31.176,31.0668,31.1351,17900.0
2006-08-04 11:30:00,45.66,45.68,45.56,45.57,15600.0,31.1487,31.1624,31.0805,31.0873,15600.0
2006-08-04 11:40:00,45.57,45.57,45.45,45.45,20200.0,31.0873,31.0873,31.0055,31.0055,20200.0
2006-08-04 11:50:00,45.45,45.45,45.34,45.34,19900.0,31.0055,31.0055,30.9304,30.9304,19900.0
2006-08-04 12:00:00,45.3,45.46,45.3,45.45,17100.0,30.9031,31.0123,30.9031,31.0055,17100.0
2006-08-04 12:10:00,45.46,45.47,45.15,45.2,9600.0,31.0123,31.0191,30.8008,30.8349,9600.0
2006-08-04 12:20:00,45.21,45.25,45.1,45.18,12900.0,30.8417,30.869,30.7667,30.8213,12900.0
2006-08-04 12:30:00,45.2,45.25,45.12,45.12,7600.0,30.8349,30.869,30.7803,30.7803,7600.0
2006-08-04 12:40:00,45.15,45.2,45.15,45.17,8300.0,30.8008,30.8349,30.8008,30.8144,8300.0
2006-08-04 12:50:00,45.15,45.15,45.04,45.11,4700.0,30.8008,30.8008,30.7258,30.7735,4700.0
2006-08-04 13:00:00,45.11,45.16,45.09,45.16,9300.0,30.7735,30.8076,30.7599,30.8076,9300.0
2006-08-04 13:10:00,45.17,45.18,45.01,45.09,29000.0,30.8144,30.8213,30.7053,30.7599,29000.0
2006-08-04 13:20:00,45.09,45.13,45.07,45.1,25700.0,30.7599,30.7872,30.7462,30.7667,25700.0
2006-08-04 13:30:00,45.1,45.1,44.93,44.93,12900.0,30.7667,30.7667,30.6507,30.6507,12900.0
2006-08-04 13:40:00,44.94,45.08,44.94,45.03,16600.0,30.6575,30.753,30.6575,30.7189,16600.0
2006-08-04 13:50:00,45.04,45.12,45.02,45.1,19900.0,30.7258,30.7803,30.7121,30.7667,19900.0
2006-08-04 14:00:00,45.1,45.23,45.07,45.18,16600.0,30.7667,30.8554,30.7462,30.8213,16600.0
2006-08-04 14:10:00,45.18,45.21,45.16,45.2,23400.0,30.8213,30.8417,30.8076,30.8349,23400.0
2006-08-04 14:20:00,45.23,45.23,45.13,45.13,24300.0,30.8554,30.8554,30.7872,30.7872,24300.0
2006-08-04 14:30:00,45.18,45.19,45.03,45.07,10300.0,30.8213,30.8281,30.7189,30.7462,10300.0
2006-08-04 14:40:00,45.07,45.07,44.92,45.03,12800.0,30.7462,30.7462,30.6439,30.7189,12800.0
2006-08-04 14:50:00,45.03,45.03,44.88,44.89,14800.0,30.7189,30.7189,30.6166,30.6234,14800.0
2006-08-04 15:00:00,44.89,45.0,44.89,44.96,11300.0,30.6234,30.6985,30.6234,30.6712,11300.0
2006-08-04 15:10:00,44.98,45.07,44.95,45.02,16100.0,30.6848,30.7462,30.6644,30.7121,16100.0
2006-08-04 15:20:00,45.03,45.32,45.03,45.31,26500.0,30.7189,30.9168,30.7189,30.9099,26500.0
2006-08-04 15:30:00,45.32,45.36,45.22,45.22,19800.0,30.9168,30.9441,30.8485,30.8485,19800.0
2006-08-04 15:40:00,45.23,45.23,44.95,45.01,61200.0,30.8554,30.8554,30.6644,30.7053,61200.0
2006-08-04 15:50:00,45.02,45.02,44.84,44.95,86200.0,30.7121,30.7121,30.5893,30.6644,86200.0
2006-08-07 09:30:00,44.91,44.92,44.64,44.64,20900.0,30.6371,30.6439,30.4529,30.4529,20900.0
2006-08-07 09:40:00,44.7,44.73,44.57,44.73,4300.0,30.4938,30.5143,30.4051,30.5143,4300.0
2006-08-07 09:50:00,44.8,45.04,44.75,44.83,11400.0,30.562,30.7258,30.5279,30.5825,11400.0
2006-08-07 10:00:00,44.84,44.93,44.82,44.82,7600.0,30.5893,30.6507,30.5757,30.5757,7600.0
2006-08-07 10:10:00,44.81,44.99,44.76,44.9,17100.0,30.5688,30.6916,30.5347,30.6302,17100.0
2006-08-07 10:20:00,44.91,44.99,44.91,44.92,4400.0,30.6371,30.6916,30.6371,30.6439,4400.0
2006-08-07 10:30:00,44.93,44.93,44.81,44.83,5000.0,30.6507,30.6507,30.5688,30.5825,5000.0
2006-08-07 10:40:00,44.81,44.87,44.8,44.87,4000.0,30.5688,30.6098,30.562,30.6098,4000.0
2006-08-07 10:50:00,44.86,44.96,44.86,44.87,6200.0,30.603,30.6712,30.603,30.6098,6200.0
2006-08-07 11:00:00,44.87,45.01,44.83,44.93,12500.0,30.6098,30.7053,30.5825,30.6507,12500.0
2006-08-07 11:10:00,44.94,44.97,44.92,44.95,2400.0,30.6575,30.678,30.6439,30.6644,2400.0
2006-08-07 11:20:00,44.94,44.97,44.83,44.83,4500.0,30.6575,30.678,30.5825,30.5825,4500.0
2006-08-07 11:30:00,44.87,44.87,44.74,44.79,7500.0,30.6098,30.6098,30.5211,30.5552,7500.0
2006-08-07 11:40:00,44.79,44.79,44.68,44.7,6600.0,30.5552,30.5552,30.4802,30.4938,6600.0
2006-08-07 11:50:00,44.7,44.77,44.7,44.74,4000.0,30.4938,30.5416,30.4938,30.5211,4000.0
2006-08-07 12:00:00,44.75,44.79,44.69,44.71,6600.0,30.5279,30.5552,30.487,30.5006,6600.0
2006-08-07 12:10:00,44.7,44.71,44.62,44.64,5000.0,30.4938,30.5006,30.4392,30.4529,5000.0
2006-08-07 12:20:00,44.63,44.66,44.5,44.5,11200.0,30.4461,30.4665,30.3574,30.3574,11200.0
2006-08-07 12:30:00,44.51,44.58,44.5,44.58,7200.0,30.3642,30.4119,30.3574,30.4119,7200.0
2006-08-07 12:40:00,44.61,44.7,44.61,44.67,12000.0,30.4324,30.4938,30.4324,30.4733,12000.0
2006-08-07 12:50:00,44.71,44.71,44.62,44.63,5200.0,30.5006,30.5006,30.4392,30.4461,5200.0
2006-08-07 13:00:00,44.63,44.65,44.58,44.61,14700.0,30.4461,30.4597,30.4119,30.4324,14700.0
2006-08-07 13:10:00,44.66,44.69,44.62,44.63,2600.0,30.4665,30.487,30.4392,30.4461,2600.0
2006-08-07 13:20:00,44.61,44.68,44.58,44.68,1700.0,30.4324,30.4802,30.4119,30.4802,1700.0
2006-08-07 13:30:00,44.65,44.74,44.65,44.68,6600.0,30.4597,30.5211,30.4597,30.4802,6600.0
2006-08-07 13:40:00,44.69,44.71,44.63,44.71,2600.0,30.487,30.5006,30.4461,30.5006,2600.0
2006-08-07 13:50:00,44.66,44.71,44.63,44.63,2900.0,30.4665,30.5006,30.4461,30.4461,2900.0
2006-08-07 14:00:00,44.62,44.62,44.48,44.58,6000.0,30.4392,30.4392,30.3437,30.4119,6000.0
2006-08-07 14:10:00,44.55,44.62,44.55,44.62,2600.0,30.3915,30.4392,30.3915,30.4392,2600.0
2006-08-07 14:20:00,44.63,44.63,44.48,44.48,5000.0,30.4461,30.4461,30.3437,30.3437,5000.0
2006-08-07 14:30:00,44.47,44.55,44.46,44.54,4700.0,30.3369,30.3915,30.3301,30.3847,4700.0
2006-08-07 14:40:00,44.54,44.57,44.49,44.53,3800.0,30.3847,30.4051,30.3505,30.3778,3800.0
2006-08-07 14:50:00,44.54,44.56,44.51,44.51,5000.0,30.3847,30.3983,30.3642,30.3642,5000.0
2006-08-07 15:00:00,44.54,44.54,44.37,44.45,11300.0,30.3847,30.3847,30.2687,30.3233,11300.0
2006-08-07 15:10:00,44.46,44.57,44.45,44.49,9400.0,30.3301,30.4051,30.3233,30.3505,9400.0
2006-08-07 15:20:00,44.5,44.59,44.47,44.47,6400.0,30.3574,30.4188,30.3369,30.3369,6400.0
2006-08-07 15:30:00,44.46,44.54,44.45,44.54,15200.0,30.3301,30.3847,30.3233,30.3847,15200.0
2006-08-07 15:40:00,44.52,44.53,44.34,44.42,37900.0,30.371,30.3778,30.2482,30.3028,37900.0
2006-08-07 15:50:00,44.45,44.51,44.41,44.5,32300.0,30.3233,30.3642,30.296,30.3574,32300.0
2006-08-08 09:30:00,44.6,44.78,44.55,44.61,11900.0,30.4256,30.5484,30.3915,30.4324,11900.0
2006-08-08 09:40:00,44.57,44.68,44.52,44.6,7700.0,30.4051,30.4802,30.371,30.4256,7700.0
2006-08-08 09:50:00,44.62,44.8,44.62,44.76,6300.0,30.4392,30.562,30.4392,30.5347,6300.0
2006-08-08 10:00:00,44.78,44.92,44.72,44.9,12800.0,30.5484,30.6439,30.5075,30.6302,12800.0
2006-08-08 10:10:00,44.9,44.91,44.61,44.64,10700.0,30.6302,30.6371,30.4324,30.4529,10700.0
2006-08-08 10:20:00,44.63,44.66,44.61,44.65,5800.0,30.4461,30.4665,30.4324,30.4597,5800.0
2006-08-08 10:30:00,44.65,44.66,44.59,44.6,7600.0,30.4597,30.4665,30.4188,30.4256,7600.0
2006-08-08 10:40:00,44.6,44.65,44.57,44.57,11600.0,30.4256,30.4597,30.4051,30.4051,11600.0
2006-08-08 10:50:00,44.58,44.59,44.56,44.58,4200.0,30.4119,30.4188,30.3983,30.4119,4200.0
2006-08-08 11:00:00,44.59,44.6,44.4,44.51,9600.0,30.4188,30.4256,30.2892,30.3642,9600.0
2006-08-08 11:10:00,44.51,44.54,44.47,44.49,9300.0,30.3642,30.3847,30.3369,30.3505,9300.0
2006-08-08 11:20:00,44.49,44.56,44.48,44.56,4200.0,30.3505,30.3983,30.3437,30.3983,4200.0
2006-08-08 11:30:00,44.52,44.58,44.47,44.5,9700.0,30.371,30.4119,30.3369,30.3574,9700.0
2006-08-08 11:40:00,44.5,44.61,44.48,44.53,9600.0,30.3574,30.4324,30.3437,30.3778,9600.0
2006-08-08 11:50:00,44.52,44.57,44.52,44.54,3800.0,30.371,30.4051,30.371,30.3847,3800.0
2006-08-08 12:00:00,44.58,44.65,44.58,44.63,7100.0,30.4119,30.4597,30.4119,30.4461,7100.0
2006-08-08 12:10:00,44.62,44.66,44.55,44.6,6500.0,30.4392,30.4665,30.3915,30.4256,6500.0
2006-08-08 12:20:00,44.64,44.64,44.6,44.61,2300.0,30.4529,30.4529,30.4256,30.4324,2300.0
2006-08-08 12:30:00,44.61,44.62,44.57,44.6,15700.0,30.4324,30.4392,30.4051,30.4256,15700.0
2006-08-08 12:40:00,44.58,44.64,44.55,44.64,7300.0,30.4119,30.4529,30.3915,30.4529,7300.0
2006-08-08 12:50:00,44.63,44.64,44.59,44.64,5400.0,30.4461,30.4529,30.4188,30.4529,5400.0
2006-08-08 13:00:00,44.66,44.66,44.59,44.59,3300.0,30.4665,30.4665,30.4188,30.4188,3300.0
2006-08-08 13:10:00,44.58,44.59,44.5,44.5,6300.0,30.4119,30.4188,30.3574,30.3574,6300.0
2006-08-08 13:20:00,44.5,44.55,44.5,44.53,4700.0,30.3574,30.3915,30.3574,30.3778,4700.0
2006-08-08 13:30:00,44.54,44.63,44.53,44.57,30400.0,30.3847,30.4461,30.3778,30.4051,30400.0
2006-08-08 13:40:00,44.6,44.6,44.5,44.52,9400.0,30.4256,30.4256,30.3574,30.371,9400.0
2006-08-08 13:50:00,44.52,44.66,44.52,44.63,11600.0,30.371,30.4665,30.371,30.4461,11600.0
2006-08-08 14:00:00,44.63,44.78,44.63,44.78,8200.0,30.4461,30.5484,30.4461,30.5484,8200.0
2006-08-08 14:10:00,44.74,44.8,44.46,44.5,30600.0,30.5211,30.562,30.3301,30.3574,30600.0
2006-08-08 14:20:00,44.5,44.73,44.07,44.37,25100.0,30.3574,30.5143,30.064,30.2687,25100.0
2006-08-08 14:30:00,44.36,44.36,44.16,44.27,19700.0,30.2619,30.2619,30.1254,30.2005,19700.0
2006-08-08 14:40:00,44.27,44.45,44.15,44.2,58100.0,30.2005,30.3233,30.1186,30.1527,58100.0
2006-08-08 14:50:00,44.24,44.26,44.04,44.04,22700.0,30.18,30.1936,30.0436,30.0436,22700.0
2006-08-08 15:00:00,44.05,44.07,43.88,43.94,30800.0,30.0504,30.064,29.9344,29.9753,30800.0
2006-08-08 15:10:00,43.93,44.03,43.9,43.93,29800.0,29.9685,30.0367,29.9481,29.9685,29800.0
2006-08-08 15:20:00,43.93,44.07,43.87,43.99,26200.0,29.9685,30.064,29.9276,30.0095,26200.0
2006-08-08 15:30:00,43.99,44.01,43.77,44.0,22800.0,30.0095,30.0231,29.8594,30.0163,22800.0
2006-08-08 15:40:00,44.0,44.22,43.99,44.19,23100.0,30.0163,30.1664,30.0095,30.1459,23100.0
2006-08-08 15:50:00,44.18,44.18,44.06,44.12,27600.0,30.1391,30.1391,30.0572,30.0981,27600.0
2006-08-09 09:30:00,43.72,45.0,43.72,44.93,32600.0,29.8253,30.6985,29.8253,30.6507,32600.0
2006-08-09 09:40:00,44.92,44.99,44.69,44.95,21500.0,30.6439,30.6916,30.487,30.6644,21500.0
2006-08-09 09:50:00,44.95,44.96,44.8,44.93,13800.0,30.6644,30.6712,30.562,30.6507,13800.0
2006-08-09 10:00:00,44.85,45.07,44.67,44.98,42300.0,30.5961,30.7462,30.4733,30.6848,42300.0
2006-08-09 10:10:00,44.98,44.98,44.89,44.92,12700.0,30.6848,30.6848,30.6234,30.6439,12700.0
2006-08-09 10:20:00,44.94,45.04,44.91,44.97,32100.0,30.6575,30.7258,30.6371,30.678,32100.0
2006-08-09 10:30:00,44.96,44.99,44.86,44.88,25600.0,30.6712,30.6916,30.603,30.6166,25600.0
2006-08-09 10:40:00,44.88,44.92,44.88,44.92,18100.0,30.6166,30.6439,30.6166,30.6439,18100.0
2006-08-09 10:50:00,44.9,44.94,44.84,44.86,16500.0,30.6302,30.6575,30.5893,30.603,16500.0
2006-08-09 11:00:00,44.88,44.93,44.87,44.9,16100.0,30.6166,30.6507,30.6098,30.6302,16100.0
2006-08-09 11:10:00,44.9,44.93,44.85,44.92,42200.0,30.6302,30.6507,30.5961,30.6439,42200.0
2006-08-09 11:20:00,44.91,44.91,44.88,44.9,18000.0,30.6371,30.6371,30.6166,30.6302,18000.0
2006-08-09 11:30:00,44.87,44.95,44.87,44.94,31000.0,30.6098,30.6644,30.6098,30.6575,31000.0
2006-08-09 11:40:00,44.94,45.01,44.93,44.96,20800.0,30.6575,30.7053,30.6507,30.6712,20800.0
2006-08-09 11:50:00,44.98,44.99,44.91,44.96,8500.0,30.6848,30.6916,30.6371,30.6712,8500.0
2006-08-09 12:00:00,44.95,44.98,44.89,44.9,30800.0,30.6644,30.6848,30.6234,30.6302,30800.0
2006-08-09 12:10:00,44.89,44.89,44.83,44.86,14700.0,30.6234,30.6234,30.5825,30.603,14700.0
2006-08-09 12:20:00,44.86,44.93,44.85,44.92,13300.0,30.603,30.6507,30.5961,30.6439,13300.0
2006-08-09 12:30:00,44.92,44.92,44.87,44.87,5300.0,30.6439,30.6439,30.6098,30.6098,5300.0
2006-08-09 12:40:00,44.87,44.87,44.78,44.78,10800.0,30.6098,30.6098,30.5484,30.5484,10800.0
2006-08-09 12:50:00,44.78,44.78,44.71,44.76,11000.0,30.5484,30.5484,30.5006,30.5347,11000.0
2006-08-09 13:00:00,44.74,44.82,44.72,44.82,10600.0,30.5211,30.5757,30.5075,30.5757,10600.0
2006-08-09 13:10:00,44.82,44.83,44.68,44.68,8900.0,30.5757,30.5825,30.4802,30.4802,8900.0
2006-08-09 13:20:00,44.67,44.81,44.63,44.79,11900.0,30.4733,30.5688,30.4461,30.5552,11900.0
2006-08-09 13:30:00,44.79,44.92,44.77,44.89,13100.0,30.5552,30.6439,30.5416,30.6234,13100.0
2006-08-09 13:40:00,44.89,44.93,44.85,44.85,19200.0,30.6234,30.6507,30.5961,30.5961,19200.0
2006-08-09 13:50:00,44.85,44.91,44.81,44.81,12200.0,30.5961,30.6371,30.5688,30.5688,12200.0
2006-08-09 14:00:00,44.81,44.9,44.81,44.88,19200.0,30.5688,30.6302,30.5688,30.6166,19200.0
2006-08-09 14:10:00,44.89,44.91,44.83,44.83,7700.0,30.6234,30.6371,30.5825,30.5825,7700.0
2006-08-09 14:20:00,44.84,44.91,44.84,44.85,10900.0,30.5893,30.6371,30.5893,30.5961,10900.0
2006-08-09 14:30:00,44.89,44.96,44.89,44.9,15700.0,30.6234,30.6712,30.6234,30.6302,15700.0
2006-08-09 14:40:00,44.9,44.92,44.77,44.82,20800.0,30.6302,30.6439,30.5416,30.5757,20800.0
2006-08-09 14:50:00,44.81,44.81,44.69,44.71,19400.0,30.5688,30.5688,30.487,30.5006,19400.0
2006-08-09 15:00:00,44.72,44.78,44.68,44.68,17400.0,30.5075,30.5484,30.4802,30.4802,17400.0
2006-08-09 15:10:00,44.67,44.7,44.6,44.65,17900.0,30.4733,30.4938,30.4256,30.4597,17900.0
2006-08-09 15:20:00,44.66,44.67,44.6,44.61,21400.0,30.4665,30.4733,30.4256,30.4324,21400.0
2006-08-09 15:30:00,44.61,44.66,44.56,44.6,27400.0,30.4324,30.4665,30.3983,30.4256,27400.0
2006-08-09 15:40:00,44.6,44.67,44.58,44.64,24800.0,30.4256,30.4733,30.4119,30.4529,24800.0
2006-08-09 15:50:00,44.64,44.66,44.47,44.5,38400.0,30.4529,30.4665,30.3369,30.3574,38400.0
2006-08-10 09:30:00,44.5,44.77,44.44,44.49,15800.0,30.3574,30.5416,30.3164,30.3505,15800.0
2006-08-10 09:40:00,44.45,44.67,44.42,44.58,13200.0,30.3233,30.4733,30.3028,30.4119,13200.0
2006-08-10 09:50:00,44.54,44.84,44.54,44.75,13000.0,30.3847,30.5893,30.3847,30.5279,13000.0
2006-08-10 10:00:00,44.74,44.74,44.42,44.43,19800.0,30.5211,30.5211,30.3028,30.3096,19800.0
2006-08-10 10:10:00,44.43,44.66,44.43,44.66,21600.0,30.3096,30.4665,30.3096,30.4665,21600.0
2006-08-10 10:20:00,44.67,44.93,44.67,44.91,34400.0,30.4733,30.6507,30.4733,30.6371,34400.0
2006-08-10 10:30:00,44.88,44.88,44.69,44.69,25500.0,30.6166,30.6166,30.487,30.487,25500.0
2006-08-10 10:40:00,44.68,44.79,44.61,44.75,38800.0,30.4802,30.5552,30.4324,30.5279,38800.0
2006-08-10 10:50:00,44.75,44.85,44.74,44.85,24700.0,30.5279,30.5961,30.5211,30.5961,24700.0
2006-08-10 11:00:00,44.86,44.87,44.76,44.8,50900.0,30.603,30.6098,30.5347,30.562,50900.0
2006-08-10 11:10:00,44.82,44.84,44.75,44.77,20800.0,30.5757,30.5893,30.5279,30.5416,20800.0
2006-08-10 11:20:00,44.79,44.82,44.69,44.8,17900.0,30.5552,30.5757,30.487,30.562,17900.0
2006-08-10 11:30:00,44.79,44.79,44.59,44.59,12700.0,30.5552,30.5552,30.4188,30.4188,12700.0
2006-08-10 11:40:00,44.57,44.62,44.5,44.59,12300.0,30.4051,30.4392,30.3574,30.4188,12300.0
2006-08-10 11:50:00,44.57,44.68,44.56,44.66,20100.0,30.4051,30.4802,30.3983,30.4665,20100.0
2006-08-10 12:00:00,44.66,44.76,44.57,44.57,11900.0,30.4665,30.5347,30.4051,30.4051,11900.0
2006-08-10 12:10:00,44.58,44.68,44.54,44.54,8400.0,30.4119,30.4802,30.3847,30.3847,8400.0
2006-08-10 12:20:00,44.52,44.61,44.51,44.52,9200.0,30.371,30.4324,30.3642,30.371,9200.0
2006-08-10 12:30:00,44.53,44.57,44.5,44.55,6600.0,30.3778,30.4051,30.3574,30.3915,6600.0
2006-08-10 12:40:00,44.55,44.55,44.47,44.48,5900.0,30.3915,30.3915,30.3369,30.3437,5900.0
2006-08-10 12:50:00,44.46,44.6,44.45,44.6,9000.0,30.3301,30.4256,30.3233,30.4256,9000.0
2006-08-10 13:00:00,44.57,44.61,44.43,44.44,7200.0,30.4051,30.4324,30.3096,30.3164,7200.0
2006-08-10 13:10:00,44.43,44.55,44.43,44.5,10300.0,30.3096,30.3915,30.3096,30.3574,10300.0
2006-08-10 13:20:00,44.47,44.51,44.46,44.48,4000.0,30.3369,30.3642,30.3301,30.3437,4000.0
2006-08-10 13:30:00,44.5,44.65,44.45,44.63,6300.0,30.3574,30.4597,30.3233,30.4461,6300.0
2006-08-10 13:40:00,44.7,44.81,44.66,44.72,10900.0,30.4938,30.5688,30.4665,30.5075,10900.0
2006-08-10 13:50:00,44.71,44.73,44.65,44.67,5100.0,30.5006,30.5143,30.4597,30.4733,5100.0
2006-08-10 14:00:00,44.64,44.82,44.64,44.82,11100.0,30.4529,30.5757,30.4529,30.5757,11100.0
2006-08-10 14:10:00,44.79,44.8,44.71,44.72,9300.0,30.5552,30.562,30.5006,30.5075,9300.0
2006-08-10 14:20:00,44.7,44.76,44.64,44.7,10100.0,30.4938,30.5347,30.4529,30.4938,10100.0
2006-08-10 14:30:00,44.71,44.73,44.58,44.59,9900.0,30.5006,30.5143,30.4119,30.4188,9900.0
2006-08-10 14:40:00,44.64,44.65,44.43,44.46,12900.0,30.4529,30.4597,30.3096,30.3301,12900.0
2006-08-10 14:50:00,44.42,44.48,44.4,44.48,7700.0,30.3028,30.3437,30.2892,30.3437,7700.0
2006-08-10 15:00:00,44.46,44.53,44.39,44.51,8500.0,30.3301,30.3778,30.2823,30.3642,8500.0
2006-08-10 15:10:00,44.51,44.67,44.48,44.65,14500.0,30.3642,30.4733,30.3437,30.4597,14500.0
2006-08-10 15:20:00,44.62,44.67,44.47,44.51,9300.0,30.4392,30.4733,30.3369,30.3642,9300.0
2006-08-10 15:30:00,44.53,44.73,44.52,44.72,11000.0,30.3778,30.5143,30.371,30.5075,11000.0
2006-08-10 15:40:00,44.71,44.76,44.63,44.7,17700.0,30.5006,30.5347,30.4461,30.4938,17700.0
2006-08-10 15:50:00,44.71,44.71,44.56,44.56,26700.0,30.5006,30.5006,30.3983,30.3983,26700.0
2006-08-11 09:30:00,44.45,44.47,44.35,44.47,8200.0,30.3233,30.3369,30.255,30.3369,8200.0
2006-08-11 09:40:00,44.47,44.65,44.42,44.64,5200.0,30.3369,30.4597,30.3028,30.4529,5200.0
2006-08-11 09:50:00,44.64,44.73,44.5,44.51,18000.0,30.4529,30.5143,30.3574,30.3642,18000.0
2006-08-11 10:00:00,44.5,44.66,44.39,44.58,7500.0,30.3574,30.4665,30.2823,30.4119,7500.0
2006-08-11 10:10:00,44.58,44.81,44.58,44.79,20100.0,30.4119,30.5688,30.4119,30.5552,20100.0
2006-08-11 10:20:00,44.81,45.06,44.79,44.93,39800.0,30.5688,30.7394,30.5552,30.6507,39800.0
2006-08-11 10:30:00,44.94,44.94,44.86,44.89,14900.0,30.6575,30.6575,30.603,30.6234,14900.0
2006-08-11 10:40:00,44.85,44.85,44.68,44.7,9100.0,30.5961,30.5961,30.4802,30.4938,9100.0
2006-08-11 10:50:00,44.71,44.83,44.71,44.82,14000.0,30.5006,30.5825,30.5006,30.5757,14000.0
2006-08-11 11:00:00,44.79,44.79,44.62,44.74,23200.0,30.5552,30.5552,30.4392,30.5211,23200.0
2006-08-11 11:10:00,44.74,44.78,44.73,44.73,11800.0,30.5211,30.5484,30.5143,30.5143,11800.0
2006-08-11 11:20:00,44.73,44.8,44.71,44.76,12000.0,30.5143,30.562,30.5006,30.5347,12000.0
2006-08-11 11:30:00,44.76,44.81,44.73,44.74,11600.0,30.5347,30.5688,30.5143,30.5211,11600.0
2006-08-11 11:40:00,44.71,44.71,44.5,44.5,2500.0,30.5006,30.5006,30.3574,30.3574,2500.0
2006-08-11 11:50:00,44.52,44.52,44.35,44.45,11700.0,30.371,30.371,30.255,30.3233,11700.0
2006-08-11 12:00:00,44.43,44.46,44.4,44.42,5300.0,30.3096,30.3301,30.2892,30.3028,5300.0
2006-08-11 12:10:00,44.42,44.51,44.4,44.48,10400.0,30.3028,30.3642,30.2892,30.3437,10400.0
2006-08-11 12:20:00,44.48,44.6,44.47,44.6,7800.0,30.3437,30.4256,30.3369,30.4256,7800.0
2006-08-11 12:30:00,44.6,44.67,44.59,44.64,17200.0,30.4256,30.4733,30.4188,30.4529,17200.0
2006-08-11 12:40:00,44.65,44.75,44.64,44.71,11100.0,30.4597,30.5279,30.4529,30.5006,11100.0
2006-08-11 12:50:00,44.72,44.75,44.64,44.69,8800.0,30.5075,30.5279,30.4529,30.487,8800.0
2006-08-11 13:00:00,44.68,44.73,44.58,44.62,7000.0,30.4802,30.5143,30.4119,30.4392,7000.0
2006-08-11 13:10:00,44.64,44.64,44.45,44.45,6300.0,30.4529,30.4529,30.3233,30.3233,6300.0
2006-08-11 13:20:00,44.41,44.42,44.36,44.37,6300.0,30.296,30.3028,30.2619,30.2687,6300.0
2006-08-11 13:30:00,44.37,44.44,44.3,44.31,18000.0,30.2687,30.3164,30.2209,30.2278,18000.0
2006-08-11 13:40:00,44.31,44.32,44.3,44.3,14000.0,30.2278,30.2346,30.2209,30.2209,14000.0
2006-08-11 13:50:00,44.3,44.46,44.3,44.4,13300.0,30.2209,30.3301,30.2209,30.2892,13300.0
2006-08-11 14:00:00,44.42,44.47,44.42,44.44,3800.0,30.3028,30.3369,30.3028,30.3164,3800.0
2006-08-11 14:10:00,44.45,44.45,44.35,44.36,5500.0,30.3233,30.3233,30.255,30.2619,5500.0
2006-08-11 14:20:00,44.37,44.37,44.18,44.18,12700.0,30.2687,30.2687,30.1391,30.1391,12700.0
2006-08-11 14:30:00,44.18,44.22,44.15,44.15,11000.0,30.1391,30.1664,30.1186,30.1186,11000.0
2006-08-11 14:40:00,44.2,44.22,44.1,44.1,13900.0,30.1527,30.1664,30.0845,30.0845,13900.0
2006-08-11 14:50:00,44.13,44.23,44.09,44.23,7100.0,30.105,30.1732,30.0777,30.1732,7100.0
2006-08-11 15:00:00,44.23,44.42,44.22,44.4,11900.0,30.1732,30.3028,30.1664,30.2892,11900.0
2006-08-11 15:10:00,44.41,44.41,44.31,44.33,10600.0,30.296,30.296,30.2278,30.2414,10600.0
2006-08-11 15:20:00,44.36,44.47,44.28,44.47,16500.0,30.2619,30.3369,30.2073,30.3369,16500.0
2006-08-11 15:30:00,44.48,44.68,44.48,44.66,20300.0,30.3437,30.4802,30.3437,30.4665,20300.0
2006-08-11 15:40:00,44.63,44.67,44.56,44.57,33400.0,30.4461,30.4733,30.3983,30.4051,33400.0
2006-08-11 15:50:00,44.57,44.57,44.44,44.44,35700.0,30.4051,30.4051,30.3164,30.3164,35700.0
2006-08-14 09:30:00,44.6,44.6,44.2,44.59,28800.0,30.4256,30.4256,30.1527,30.4188,28800.0
2006-08-14 09:40:00,44.58,44.58,44.3,44.3,10400.0,30.4119,30.4119,30.2209,30.2209,10400.0
2006-08-14 09:50:00,44.31,44.52,44.31,44.42,23200.0,30.2278,30.371,30.2278,30.3028,23200.0
2006-08-14 10:00:00,44.42,44.46,44.34,44.44,10700.0,30.3028,30.3301,30.2482,30.3164,10700.0
2006-08-14 10:10:00,44.43,44.44,44.3,44.3,85500.0,30.3096,30.3164,30.2209,30.2209,85500.0
2006-08-14 10:20:00,44.31,44.34,44.26,44.32,11100.0,30.2278,30.2482,30.1936,30.2346,11100.0
2006-08-14 10:30:00,44.32,44.36,44.21,44.21,17600.0,30.2346,30.2619,30.1595,30.1595,17600.0
2006-08-14 10:40:00,44.2,44.24,44.17,44.18,7600.0,30.1527,30.18,30.1322,30.1391,7600.0
2006-08-14 10:50:00,44.22,44.3,44.22,44.3,11400.0,30.1664,30.2209,30.1664,30.2209,11400.0
2006-08-14 11:00:00,44.31,44.37,44.3,44.35,53700.0,30.2278,30.2687,30.2209,30.255,53700.0
2006-08-14 11:10:00,44.35,44.37,44.17,44.17,23600.0,30.255,30.2687,30.1322,30.1322,23600.0
2006-08-14 11:20:00,44.16,44.18,44.13,44.18,9300.0,30.1254,30.1391,30.105,30.1391,9300.0
2006-08-14 11:30:00,44.17,44.2,44.16,44.16,9400.0,30.1322,30.1527,30.1254,30.1254,9400.0
2006-08-14 11:40:00,44.15,44.16,44.1,44.13,7000.0,30.1186,30.1254,30.0845,30.105,7000.0
2006-08-14 11:50:00,44.13,44.38,44.13,44.3,17100.0,30.105,30.2755,30.105,30.2209,17100.0
2006-08-14 12:00:00,44.3,44.3,44.2,44.2,32800.0,30.2209,30.2209,30.1527,30.1527,32800.0
2006-08-14 12:10:00,44.2,44.29,44.19,44.25,20500.0,30.1527,30.2141,30.1459,30.1868,20500.0
2006-08-14 12:20:00,44.28,44.3,44.23,44.24,11400.0,30.2073,30.2209,30.1732,30.18,11400.0
2006-08-14 12:30:00,44.25,44.25,44.2,44.2,10600.0,30.1868,30.1868,30.1527,30.1527,10600.0
2006-08-14 12:40:00,44.2,44.21,44.16,44.18,6900.0,30.1527,30.1595,30.1254,30.1391,6900.0
2006-08-14 12:50:00,44.18,44.22,44.15,44.2,12100.0,30.1391,30.1664,30.1186,30.1527,12100.0
2006-08-14 13:00:00,44.2,44.23,44.19,44.2,13800.0,30.1527,30.1732,30.1459,30.1527,13800.0
2006-08-14 13:10:00,44.2,44.21,44.18,44.19,18500.0,30.1527,30.1595,30.1391,30.1459,18500.0
2006-08-14 13:20:00,44.19,44.19,44.09,44.1,19900.0,30.1459,30.1459,30.0777,30.0845,19900.0
2006-08-14 13:30:00,44.09,44.15,44.06,44.09,11200.0,30.0777,30.1186,30.0572,30.0777,11200.0
2006-08-14 13:40:00,44.09,44.11,44.06,44.06,10100.0,30.0777,30.0913,30.0572,30.0572,10100.0
2006-08-14 13:50:00,44.05,44.07,43.92,43.92,31800.0,30.0504,30.064,29.9617,29.9617,31800.0
2006-08-14 14:00:00,43.92,43.99,43.92,43.92,20200.0,29.9617,30.0095,29.9617,29.9617,20200.0
2006-08-14 14:10:00,43.92,43.95,43.81,43.93,22800.0,29.9617,29.9822,29.8867,29.9685,22800.0
2006-08-14 14:20:00,43.92,43.95,43.89,43.92,25300.0,29.9617,29.9822,29.9412,29.9617,25300.0
2006-08-14 14:30:00,43.92,43.99,43.9,43.96,12300.0,29.9617,30.0095,29.9481,29.989,12300.0
2006-08-14 14:40:00,43.94,43.94,43.88,43.9,26100.0,29.9753,29.9753,29.9344,29.9481,26100.0
2006-08-14 14:50:00,43.9,43.93,43.87,43.88,41300.0,29.9481,29.9685,29.9276,29.9344,41300.0
2006-08-14 15:00:00,43.88,43.88,43.69,43.73,37100.0,29.9344,29.9344,29.8048,29.8321,37100.0
2006-08-14 15:10:00,43.75,43.81,43.72,43.81,13700.0,29.8457,29.8867,29.8253,29.8867,13700.0
2006-08-14 15:20:00,43.79,43.91,43.78,43.86,29200.0,29.873,29.9549,29.8662,29.9208,29200.0
2006-08-14 15:30:00,43.86,43.97,43.84,43.96,27600.0,29.9208,29.9958,29.9071,29.989,27600.0
2006-08-14 15:40:00,43.96,43.97,43.87,43.93,29200.0,29.989,29.9958,29.9276,29.9685,29200.0
2006-08-14 15:50:00,43.93,43.98,43.89,43.96,53200.0,29.9685,30.0026,29.9412,29.989,53200.0
2006-08-15 09:30:00,44.6,44.69,44.57,44.62,20000.0,30.4256,30.487,30.4051,30.4392,20000.0
2006-08-15 09:40:00,44.59,44.67,44.55,44.57,7800.0,30.4188,30.4733,30.3915,30.4051,7800.0
2006-08-15 09:50:00,44.57,44.76,44.57,44.6,14700.0,30.4051,30.5347,30.4051,30.4256,14700.0
2006-08-15 10:00:00,44.67,44.7,44.61,44.62,9000.0,30.4733,30.4938,30.4324,30.4392,9000.0
2006-08-15 10:10:00,44.65,44.7,44.62,44.65,14300.0,30.4597,30.4938,30.4392,30.4597,14300.0
2006-08-15 10:20:00,44.65,44.68,44.58,44.64,17700.0,30.4597,30.4802,30.4119,30.4529,17700.0
2006-08-15 10:30:00,44.65,44.71,44.63,44.68,18900.0,30.4597,30.5006,30.4461,30.4802,18900.0
2006-08-15 10:40:00,44.72,44.74,44.68,44.7,42300.0,30.5075,30.5211,30.4802,30.4938,42300.0
2006-08-15 10:50:00,44.71,44.71,44.6,44.6,13200.0,30.5006,30.5006,30.4256,30.4256,13200.0
2006-08-15 11:00:00,44.66,44.67,44.52,44.52,27400.0,30.4665,30.4733,30.371,30.371,27400.0
2006-08-15 11:10:00,44.52,44.62,44.5,44.5,28700.0,30.371,30.4392,30.3574,30.3574,28700.0
2006-08-15 11:20:00,44.53,44.53,44.46,44.48,13000.0,30.3778,30.3778,30.3301,30.3437,13000.0
2006-08-15 11:30:00,44.48,44.49,44.3,44.3,12000.0,30.3437,30.3505,30.2209,30.2209,12000.0
2006-08-15 11:40:00,44.3,44.39,44.29,44.39,20700.0,30.2209,30.2823,30.2141,30.2823,20700.0
2006-08-15 11:50:00,44.39,44.43,44.33,44.37,14200.0,30.2823,30.3096,30.2414,30.2687,14200.0
2006-08-15 12:00:00,44.37,44.37,44.33,44.35,6200.0,30.2687,30.2687,30.2414,30.255,6200.0
2006-08-15 12:10:00,44.34,44.46,44.34,44.41,8900.0,30.2482,30.3301,30.2482,30.296,8900.0
2006-08-15 12:20:00,44.41,44.46,44.4,44.4,4800.0,30.296,30.3301,30.2892,30.2892,4800.0
2006-08-15 12:30:00,44.42,44.49,44.38,44.41,12600.0,30.3028,30.3505,30.2755,30.296,12600.0
2006-08-15 12:40:00,44.41,44.49,44.41,44.45,6900.0,30.296,30.3505,30.296,30.3233,6900.0
2006-08-15 12:50:00,44.45,44.51,44.44,44.48,15000.0,30.3233,30.3642,30.3164,30.3437,15000.0
2006-08-15 13:00:00,44.47,44.49,44.44,44.44,11600.0,30.3369,30.3505,30.3164,30.3164,11600.0
2006-08-15 13:10:00,44.44,44.44,44.4,44.4,18300.0,30.3164,30.3164,30.2892,30.2892,18300.0
2006-08-15 13:20:00,44.42,44.46,44.42,44.43,6200.0,30.3028,30.3301,30.3028,30.3096,6200.0
2006-08-15 13:30:00,44.43,44.51,44.41,44.49,13400.0,30.3096,30.3642,30.296,30.3505,13400.0
2006-08-15 13:40:00,44.5,44.5,44.43,44.43,8100.0,30.3574,30.3574,30.3096,30.3096,8100.0
2006-08-15 13:50:00,44.44,44.49,44.44,44.46,4600.0,30.3164,30.3505,30.3164,30.3301,4600.0
2006-08-15 14:00:00,44.47,44.53,44.47,44.49,8600.0,30.3369,30.3778,30.3369,30.3505,8600.0
2006-08-15 14:10:00,44.5,44.56,44.49,44.5,10400.0,30.3574,30.3983,30.3505,30.3574,10400.0
2006-08-15 14:20:00,44.5,44.61,44.49,44.59,9100.0,30.3574,30.4324,30.3505,30.4188,9100.0
2006-08-15 14:30:00,44.56,44.62,44.55,44.6,12000.0,30.3983,30.4392,30.3915,30.4256,12000.0
2006-08-15 14:40:00,44.62,44.7,44.6,44.7,27700.0,30.4392,30.4938,30.4256,30.4938,27700.0
2006-08-15 14:50:00,44.7,44.75,44.67,44.74,17600.0,30.4938,30.5279,30.4733,30.5211,17600.0
2006-08-15 15:00:00,44.75,44.76,44.72,44.75,25700.0,30.5279,30.5347,30.5075,30.5279,25700.0
2006-08-15 15:10:00,44.75,44.76,44.7,44.7,36600.0,30.5279,30.5347,30.4938,30.4938,36600.0
2006-08-15 15:20:00,44.7,44.76,44.7,44.75,29300.0,30.4938,30.5347,30.4938,30.5279,29300.0
2006-08-15 15:30:00,44.75,44.76,44.72,44.76,36200.0,30.5279,30.5347,30.5075,30.5347,36200.0
2006-08-15 15:40:00,44.75,44.9,44.74,44.9,90700.0,30.5279,30.6302,30.5211,30.6302,90700.0
2006-08-15 15:50:00,44.9,44.92,44.85,44.89,125600.0,30.6302,30.6439,30.5961,30.6234,125600.0
2006-08-16 09:30:00,45.25,45.28,45.19,45.22,26300.0,30.869,30.8895,30.8281,30.8485,26300.0
2006-08-16 09:40:00,45.22,45.22,45.05,45.2,35700.0,30.8485,30.8485,30.7326,30.8349,35700.0
2006-08-16 09:50:00,45.2,45.39,45.19,45.28,63000.0,30.8349,30.9645,30.8281,30.8895,63000.0
2006-08-16 10:00:00,45.28,45.31,45.2,45.28,13500.0,30.8895,30.9099,30.8349,30.8895,13500.0
2006-08-16 10:10:00,45.25,45.32,45.24,45.25,24800.0,30.869,30.9168,30.8622,30.869,24800.0
2006-08-16 10:20:00,45.25,45.33,45.25,45.31,14300.0,30.869,30.9236,30.869,30.9099,14300.0
2006-08-16 10:30:00,45.3,45.44,45.3,45.34,29700.0,30.9031,30.9986,30.9031,30.9304,29700.0
2006-08-16 10:40:00,45.35,45.46,45.3,45.46,44500.0,30.9372,31.0123,30.9031,31.0123,44500.0
2006-08-16 10:50:00,45.46,45.5,45.41,45.41,39100.0,31.0123,31.0396,30.9782,30.9782,39100.0
2006-08-16 11:00:00,45.39,45.48,45.34,45.48,24900.0,30.9645,31.0259,30.9304,31.0259,24900.0
2006-08-16 11:10:00,45.44,45.49,45.39,45.39,57200.0,30.9986,31.0327,30.9645,30.9645,57200.0
2006-08-16 11:20:00,45.39,45.4,45.32,45.36,21100.0,30.9645,30.9713,30.9168,30.9441,21100.0
2006-08-16 11:30:00,45.35,45.37,45.3,45.3,6700.0,30.9372,30.9509,30.9031,30.9031,6700.0
2006-08-16 11:40:00,45.3,45.31,45.24,45.25,26000.0,30.9031,30.9099,30.8622,30.869,26000.0
2006-08-16 11:50:00,45.25,45.26,45.22,45.25,16400.0,30.869,30.8758,30.8485,30.869,16400.0
2006-08-16 12:00:00,45.26,45.26,45.22,45.25,33000.0,30.8758,30.8758,30.8485,30.869,33000.0
2006-08-16 12:10:00,45.24,45.24,45.18,45.19,12400.0,30.8622,30.8622,30.8213,30.8281,12400.0
2006-08-16 12:20:00,45.2,45.31,45.2,45.27,34300.0,30.8349,30.9099,30.8349,30.8827,34300.0
2006-08-16 12:30:00,45.28,45.36,45.28,45.3,15900.0,30.8895,30.9441,30.8895,30.9031,15900.0
2006-08-16 12:40:00,45.3,45.36,45.28,45.31,14400.0,30.9031,30.9441,30.8895,30.9099,14400.0
2006-08-16 12:50:00,45.3,45.31,45.22,45.26,8000.0,30.9031,30.9099,30.8485,30.8758,8000.0
2006-08-16 13:00:00,45.26,45.27,45.22,45.23,24700.0,30.8758,30.8827,30.8485,30.8554,24700.0
2006-08-16 13:10:00,45.25,45.26,45.22,45.24,12000.0,30.869,30.8758,30.8485,30.8622,12000.0
2006-08-16 13:20:00,45.21,45.22,45.12,45.16,11000.0,30.8417,30.8485,30.7803,30.8076,11000.0
2006-08-16 13:30:00,45.17,45.19,45.13,45.18,6000.0,30.8144,30.8281,30.7872,30.8213,6000.0
2006-08-16 13:40:00,45.17,45.19,45.13,45.16,6700.0,30.8144,30.8281,30.7872,30.8076,6700.0
2006-08-16 13:50:00,45.17,45.19,45.15,45.18,6200.0,30.8144,30.8281,30.8008,30.8213,6200.0
2006-08-16 14:00:00,45.17,45.22,45.15,45.15,7000.0,30.8144,30.8485,30.8008,30.8008,7000.0
2006-08-16 14:10:00,45.16,45.29,45.16,45.25,15100.0,30.8076,30.8963,30.8076,30.869,15100.0
2006-08-16 14:20:00,45.25,45.28,45.24,45.26,11100.0,30.869,30.8895,30.8622,30.8758,11100.0
2006-08-16 14:30:00,45.26,45.29,45.26,45.26,30600.0,30.8758,30.8963,30.8758,30.8758,30600.0
2006-08-16 14:40:00,45.26,45.31,45.26,45.3,22300.0,30.8758,30.9099,30.8758,30.9031,22300.0
2006-08-16 14:50:00,45.31,45.32,45.28,45.28,18600.0,30.9099,30.9168,30.8895,30.8895,18600.0
2006-08-16 15:00:00,45.29,45.33,45.28,45.3,25200.0,30.8963,30.9236,30.8895,30.9031,25200.0
2006-08-16 15:10:00,45.29,45.3,45.28,45.3,20400.0,30.8963,30.9031,30.8895,30.9031,20400.0
2006-08-16 15:20:00,45.3,45.3,45.28,45.28,14800.0,30.9031,30.9031,30.8895,30.8895,14800.0
2006-08-16 15:30:00,45.28,45.32,45.27,45.3,23400.0,30.8895,30.9168,30.8827,30.9031,23400.0
2006-08-16 15:40:00,45.3,45.31,45.27,45.27,31100.0,30.9031,30.9099,30.8827,30.8827,31100.0
2006-08-16 15:50:00,45.27,45.4,45.25,45.38,41500.0,30.8827,30.9713,30.869,30.9577,41500.0
2006-08-17 09:30:00,45.32,45.46,45.29,45.39,8000.0,30.9168,31.0123,30.8963,30.9645,8000.0
2006-08-17 09:40:00,45.4,45.43,45.37,45.41,21200.0,30.9713,30.9918,30.9509,30.9782,21200.0
2006-08-17 09:50:00,45.41,45.41,45.25,45.31,83400.0,30.9782,30.9782,30.869,30.9099,83400.0
2006-08-17 10:00:00,45.31,45.33,45.19,45.31,20500.0,30.9099,30.9236,30.8281,30.9099,20500.0
2006-08-17 10:10:00,45.31,45.31,45.1,45.28,17500.0,30.9099,30.9099,30.7667,30.8895,17500.0
2006-08-17 10:20:00,45.3,45.3,45.08,45.11,13400.0,30.9031,30.9031,30.753,30.7735,13400.0
2006-08-17 10:30:00,45.11,45.11,45.03,45.04,21000.0,30.7735,30.7735,30.7189,30.7258,21000.0
2006-08-17 10:40:00,45.03,45.1,45.02,45.1,9200.0,30.7189,30.7667,30.7121,30.7667,9200.0
2006-08-17 10:50:00,45.1,45.1,45.06,45.07,27100.0,30.7667,30.7667,30.7394,30.7462,27100.0
2006-08-17 11:00:00,45.07,45.1,45.01,45.06,10800.0,30.7462,30.7667,30.7053,30.7394,10800.0
2006-08-17 11:10:00,45.06,45.29,45.06,45.29,33000.0,30.7394,30.8963,30.7394,30.8963,33000.0
2006-08-17 11:20:00,45.29,45.35,45.29,45.35,12600.0,30.8963,30.9372,30.8963,30.9372,12600.0
2006-08-17 11:30:00,45.34,45.4,45.33,45.4,16300.0,30.9304,30.9713,30.9236,30.9713,16300.0
2006-08-17 11:40:00,45.4,45.41,45.35,45.37,19400.0,30.9713,30.9782,30.9372,30.9509,19400.0
2006-08-17 11:50:00,45.38,45.41,45.22,45.22,21800.0,30.9577,30.9782,30.8485,30.8485,21800.0
2006-08-17 12:00:00,45.24,45.25,45.15,45.24,10600.0,30.8622,30.869,30.8008,30.8622,10600.0
2006-08-17 12:10:00,45.25,45.34,45.23,45.33,23600.0,30.869,30.9304,30.8554,30.9236,23600.0
2006-08-17 12:20:00,45.35,45.42,45.34,45.36,14500.0,30.9372,30.985,30.9304,30.9441,14500.0
2006-08-17 12:30:00,45.36,45.38,45.33,45.34,10300.0,30.9441,30.9577,30.9236,30.9304,10300.0
2006-08-17 12:40:00,45.33,45.39,45.31,45.39,13600.0,30.9236,30.9645,30.9099,30.9645,13600.0
2006-08-17 12:50:00,45.39,45.42,45.38,45.41,10200.0,30.9645,30.985,30.9577,30.9782,10200.0
2006-08-17 13:00:00,45.41,45.41,45.37,45.39,9600.0,30.9782,30.9782,30.9509,30.9645,9600.0
2006-08-17 13:10:00,45.38,45.42,45.38,45.4,8800.0,30.9577,30.985,30.9577,30.9713,8800.0
2006-08-17 13:20:00,45.42,45.42,45.35,45.39,15200.0,30.985,30.985,30.9372,30.9645,15200.0
2006-08-17 13:30:00,45.39,45.39,45.33,45.33,13500.0,30.9645,30.9645,30.9236,30.9236,13500.0
2006-08-17 13:40:00,45.33,45.35,45.26,45.33,16700.0,30.9236,30.9372,30.8758,30.9236,16700.0
2006-08-17 13:50:00,45.33,45.33,45.15,45.15,19300.0,30.9236,30.9236,30.8008,30.8008,19300.0
2006-08-17 14:00:00,45.15,45.21,45.15,45.16,13200.0,30.8008,30.8417,30.8008,30.8076,13200.0
2006-08-17 14:10:00,45.17,45.18,45.1,45.11,17200.0,30.8144,30.8213,30.7667,30.7735,17200.0
2006-08-17 14:20:00,45.11,45.13,45.05,45.05,65700.0,30.7735,30.7872,30.7326,30.7326,65700.0
2006-08-17 14:30:00,45.05,45.05,44.89,44.95,29300.0,30.7326,30.7326,30.6234,30.6644,29300.0
2006-08-17 14:40:00,44.96,45.04,44.95,44.98,20600.0,30.6712,30.7258,30.6644,30.6848,20600.0
2006-08-17 14:50:00,44.96,45.02,44.94,45.0,51900.0,30.6712,30.7121,30.6575,30.6985,51900.0
2006-08-17 15:00:00,45.01,45.09,45.0,45.06,42200.0,30.7053,30.7599,30.6985,30.7394,42200.0
2006-08-17 15:10:00,45.06,45.11,44.99,45.0,23100.0,30.7394,30.7735,30.6916,30.6985,23100.0
2006-08-17 15:20:00,45.0,45.06,44.95,44.95,43900.0,30.6985,30.7394,30.6644,30.6644,43900.0
2006-08-17 15:30:00,44.95,45.04,44.95,45.0,40500.0,30.6644,30.7258,30.6644,30.6985,40500.0
2006-08-17 15:40:00,45.0,45.06,44.98,45.05,72700.0,30.6985,30.7394,30.6848,30.7326,72700.0
2006-08-17 15:50:00,45.05,45.08,45.0,45.08,59100.0,30.7326,30.753,30.6985,30.753,59100.0
2006-08-18 09:30:00,45.17,45.3,45.14,45.24,56300.0,30.8144,30.9031,30.794,30.8622,56300.0
2006-08-18 09:40:00,45.29,45.29,45.18,45.24,5900.0,30.8963,30.8963,30.8213,30.8622,5900.0
2006-08-18 09:50:00,45.24,45.25,44.89,44.95,9400.0,30.8622,30.869,30.6234,30.6644,9400.0
2006-08-18 10:00:00,44.95,45.03,44.89,44.96,13100.0,30.6644,30.7189,30.6234,30.6712,13100.0
2006-08-18 10:10:00,44.96,45.03,44.89,44.94,10900.0,30.6712,30.7189,30.6234,30.6575,10900.0
2006-08-18 10:20:00,44.96,44.96,44.88,44.93,8900.0,30.6712,30.6712,30.6166,30.6507,8900.0
2006-08-18 10:30:00,44.97,44.97,44.9,44.97,7400.0,30.678,30.678,30.6302,30.678,7400.0
2006-08-18 10:40:00,44.98,45.07,44.96,45.03,7700.0,30.6848,30.7462,30.6712,30.7189,7700.0
2006-08-18 10:50:00,45.02,45.15,45.01,45.14,3000.0,30.7121,30.8008,30.7053,30.794,3000.0
2006-08-18 11:00:00,45.15,45.28,45.14,45.28,9800.0,30.8008,30.8895,30.794,30.8895,9800.0
2006-08-18 11:10:00,45.28,45.28,45.09,45.11,8200.0,30.8895,30.8895,30.7599,30.7735,8200.0
2006-08-18 11:20:00,45.09,45.09,44.95,44.99,9400.0,30.7599,30.7599,30.6644,30.6916,9400.0
2006-08-18 11:30:00,44.96,45.03,44.94,45.03,6400.0,30.6712,30.7189,30.6575,30.7189,6400.0
2006-08-18 11:40:00,45.04,45.15,45.04,45.15,5700.0,30.7258,30.8008,30.7258,30.8008,5700.0
2006-08-18 11:50:00,45.16,45.2,45.13,45.2,6700.0,30.8076,30.8349,30.7872,30.8349,6700.0
2006-08-18 12:00:00,45.2,45.2,45.16,45.16,5300.0,30.8349,30.8349,30.8076,30.8076,5300.0
2006-08-18 12:10:00,45.16,45.2,45.15,45.17,4400.0,30.8076,30.8349,30.8008,30.8144,4400.0
2006-08-18 12:20:00,45.16,45.24,45.13,45.24,11900.0,30.8076,30.8622,30.7872,30.8622,11900.0
2006-08-18 12:30:00,45.24,45.24,45.17,45.18,7400.0,30.8622,30.8622,30.8144,30.8213,7400.0
2006-08-18 12:40:00,45.17,45.2,45.15,45.18,15400.0,30.8144,30.8349,30.8008,30.8213,15400.0
2006-08-18 12:50:00,45.21,45.22,45.19,45.2,5100.0,30.8417,30.8485,30.8281,30.8349,5100.0
2006-08-18 13:00:00,45.21,45.25,45.2,45.25,9700.0,30.8417,30.869,30.8349,30.869,9700.0
2006-08-18 13:10:00,45.25,45.25,45.18,45.2,6200.0,30.869,30.869,30.8213,30.8349,6200.0
2006-08-18 13:20:00,45.19,45.25,45.15,45.15,8800.0,30.8281,30.869,30.8008,30.8008,8800.0
2006-08-18 13:30:00,45.17,45.17,45.15,45.15,5200.0,30.8144,30.8144,30.8008,30.8008,5200.0
2006-08-18 13:40:00,45.19,45.3,45.16,45.21,6800.0,30.8281,30.9031,30.8076,30.8417,6800.0
2006-08-18 13:50:00,45.21,45.21,45.16,45.18,4200.0,30.8417,30.8417,30.8076,30.8213,4200.0
2006-08-18 14:00:00,45.15,45.2,45.15,45.19,9300.0,30.8008,30.8349,30.8008,30.8281,9300.0
2006-08-18 14:10:00,45.19,45.2,45.13,45.18,12900.0,30.8281,30.8349,30.7872,30.8213,12900.0
2006-08-18 14:20:00,45.18,45.19,45.08,45.19,7300.0,30.8213,30.8281,30.753,30.8281,7300.0
2006-08-18 14:30:00,45.19,45.27,45.16,45.17,11500.0,30.8281,30.8827,30.8076,30.8144,11500.0
2006-08-18 14:40:00,45.18,45.24,45.15,45.15,10800.0,30.8213,30.8622,30.8008,30.8008,10800.0
2006-08-18 14:50:00,45.15,45.18,45.1,45.1,12000.0,30.8008,30.8213,30.7667,30.7667,12000.0
2006-08-18 15:00:00,45.13,45.14,45.08,45.14,10500.0,30.7872,30.794,30.753,30.794,10500.0
2006-08-18 15:10:00,45.13,45.17,45.1,45.13,11600.0,30.7872,30.8144,30.7667,30.7872,11600.0
2006-08-18 15:20:00,45.15,45.16,45.07,45.09,15700.0,30.8008,30.8076,30.7462,30.7599,15700.0
2006-08-18 15:30:00,45.12,45.12,45.02,45.04,19000.0,30.7803,30.7803,30.7121,30.7258,19000.0
2006-08-18 15:40:00,45.04,45.05,44.96,45.0,39000.0,30.7258,30.7326,30.6712,30.6985,39000.0
2006-08-18 15:50:00,45.0,45.05,44.98,45.05,22900.0,30.6985,30.7326,30.6848,30.7326,22900.0
2006-08-21 09:30:00,45.55,45.59,45.35,45.36,55800.0,31.0737,31.101,30.9372,30.9441,55800.0
2006-08-21 09:40:00,45.37,45.5,45.27,45.5,27400.0,30.9509,31.0396,30.8827,31.0396,27400.0
2006-08-21 09:50:00,45.5,45.5,45.42,45.46,22100.0,31.0396,31.0396,30.985,31.0123,22100.0
2006-08-21 10:00:00,45.47,45.65,45.45,45.55,31800.0,31.0191,31.1419,31.0055,31.0737,31800.0
2006-08-21 10:10:00,45.52,45.57,45.51,45.54,32700.0,31.0532,31.0873,31.0464,31.0668,32700.0
2006-08-21 10:20:00,45.56,45.59,45.49,45.5,11700.0,31.0805,31.101,31.0327,31.0396,11700.0
2006-08-21 10:30:00,45.49,45.58,45.49,45.57,14800.0,31.0327,31.0941,31.0327,31.0873,14800.0
2006-08-21 10:40:00,45.57,45.63,45.54,45.55,30700.0,31.0873,31.1282,31.0668,31.0737,30700.0
2006-08-21 10:50:00,45.55,45.61,45.53,45.61,20000.0,31.0737,31.1146,31.06,31.1146,20000.0
2006-08-21 11:00:00,45.6,45.6,45.52,45.52,25000.0,31.1078,31.1078,31.0532,31.0532,25000.0
2006-08-21 11:10:00,45.52,45.58,45.51,45.53,17100.0,31.0532,31.0941,31.0464,31.06,17100.0
2006-08-21 11:20:00,45.54,45.56,45.5,45.5,10300.0,31.0668,31.0805,31.0396,31.0396,10300.0
2006-08-21 11:30:00,45.5,45.51,45.47,45.48,14100.0,31.0396,31.0464,31.0191,31.0259,14100.0
2006-08-21 11:40:00,45.48,45.5,45.46,45.48,7200.0,31.0259,31.0396,31.0123,31.0259,7200.0
2006-08-21 11:50:00,45.48,45.51,45.46,45.5,23100.0,31.0259,31.0464,31.0123,31.0396,23100.0
2006-08-21 12:00:00,45.49,45.51,45.48,45.5,19700.0,31.0327,31.0464,31.0259,31.0396,19700.0
2006-08-21 12:10:00,45.5,45.54,45.49,45.5,20900.0,31.0396,31.0668,31.0327,31.0396,20900.0
2006-08-21 12:20:00,45.5,45.53,45.49,45.52,106500.0,31.0396,31.06,31.0327,31.0532,106500.0
2006-08-21 12:30:00,45.51,45.52,45.48,45.5,49300.0,31.0464,31.0532,31.0259,31.0396,49300.0
2006-08-21 12:40:00,45.5,45.51,45.48,45.48,15300.0,31.0396,31.0464,31.0259,31.0259,15300.0
2006-08-21 12:50:00,45.49,45.51,45.48,45.49,6700.0,31.0327,31.0464,31.0259,31.0327,6700.0
2006-08-21 13:00:00,45.5,45.57,45.48,45.56,21400.0,31.0396,31.0873,31.0259,31.0805,21400.0
2006-08-21 13:10:00,45.56,45.57,45.51,45.51,9600.0,31.0805,31.0873,31.0464,31.0464,9600.0
2006-08-21 13:20:00,45.52,45.53,45.5,45.52,11400.0,31.0532,31.06,31.0396,31.0532,11400.0
2006-08-21 13:30:00,45.5,45.53,45.49,45.51,11300.0,31.0396,31.06,31.0327,31.0464,11300.0
2006-08-21 13:40:00,45.5,45.5,45.42,45.5,8700.0,31.0396,31.0396,30.985,31.0396,8700.0
2006-08-21 13:50:00,45.5,45.51,45.45,45.5,16000.0,31.0396,31.0464,31.0055,31.0396,16000.0
2006-08-21 14:00:00,45.5,45.59,45.48,45.55,88100.0,31.0396,31.101,31.0259,31.0737,88100.0
2006-08-21 14:10:00,45.56,45.56,45.48,45.49,31000.0,31.0805,31.0805,31.0259,31.0327,31000.0
2006-08-21 14:20:00,45.49,45.5,45.43,45.48,8700.0,31.0327,31.0396,30.9918,31.0259,8700.0
2006-08-21 14:30:00,45.5,45.53,45.48,45.51,20800.0,31.0396,31.06,31.0259,31.0464,20800.0
2006-08-21 14:40:00,45.51,45.51,45.41,45.48,13700.0,31.0464,31.0464,30.9782,31.0259,13700.0
2006-08-21 14:50:00,45.49,45.53,45.47,45.51,14300.0,31.0327,31.06,31.0191,31.0464,14300.0
2006-08-21 15:00:00,45.51,45.52,45.42,45.5,15200.0,31.0464,31.0532,30.985,31.0396,15200.0
2006-08-21 15:10:00,45.5,45.51,45.45,45.5,16600.0,31.0396,31.0464,31.0055,31.0396,16600.0
2006-08-21 15:20:00,45.49,45.52,45.47,45.48,17300.0,31.0327,31.0532,31.0191,31.0259,17300.0
2006-08-21 15:30:00,45.48,45.55,45.47,45.55,36900.0,31.0259,31.0737,31.0191,31.0737,36900.0
2006-08-21 15:40:00,45.62,45.62,45.53,45.55,115300.0,31.1214,31.1214,31.06,31.0737,115300.0
2006-08-21 15:50:00,45.56,45.67,45.54,45.66,91600.0,31.0805,31.1555,31.0668,31.1487,91600.0
2006-08-22 09:30:00,45.85,45.99,45.72,45.76,51900.0,31.2783,31.3738,31.1896,31.2169,51900.0
2006-08-22 09:40:00,45.79,45.9,45.77,45.77,17500.0,31.2374,31.3124,31.2238,31.2238,17500.0
2006-08-22 09:50:00,45.81,45.88,45.77,45.8,26700.0,31.251,31.2988,31.2238,31.2442,26700.0
2006-08-22 10:00:00,45.83,45.84,45.68,45.68,40600.0,31.2647,31.2715,31.1624,31.1624,40600.0
2006-08-22 10:10:00,45.7,45.79,45.67,45.74,52200.0,31.176,31.2374,31.1555,31.2033,52200.0
2006-08-22 10:20:00,45.75,45.83,45.74,45.77,25500.0,31.2101,31.2647,31.2033,31.2238,25500.0
2006-08-22 10:30:00,45.75,45.82,45.75,45.81,19300.0,31.2101,31.2579,31.2101,31.251,19300.0
2006-08-22 10:40:00,45.81,45.83,45.77,45.78,16400.0,31.251,31.2647,31.2238,31.2306,16400.0
2006-08-22 10:50:00,45.78,45.82,45.77,45.79,20100.0,31.2306,31.2579,31.2238,31.2374,20100.0
2006-08-22 11:00:00,45.77,45.78,45.75,45.76,18200.0,31.2238,31.2306,31.2101,31.2169,18200.0
2006-08-22 11:10:00,45.77,45.88,45.75,45.85,90400.0,31.2238,31.2988,31.2101,31.2783,90400.0
2006-08-22 11:20:00,45.85,45.9,45.85,45.9,27200.0,31.2783,31.3124,31.2783,31.3124,27200.0
2006-08-22 11:30:00,45.9,45.94,45.9,45.9,14500.0,31.3124,31.3397,31.3124,31.3124,14500.0
2006-08-22 11:40:00,45.91,45.91,45.83,45.86,12000.0,31.3193,31.3193,31.2647,31.2851,12000.0
2006-08-22 11:50:00,45.86,45.88,45.76,45.78,10600.0,31.2851,31.2988,31.2169,31.2306,10600.0
2006-08-22 12:00:00,45.77,45.78,45.67,45.68,92900.0,31.2238,31.2306,31.1555,31.1624,92900.0
2006-08-22 12:10:00,45.68,45.78,45.67,45.78,17100.0,31.1624,31.2306,31.1555,31.2306,17100.0
2006-08-22 12:20:00,45.79,45.79,45.73,45.73,9300.0,31.2374,31.2374,31.1965,31.1965,9300.0
2006-08-22 12:30:00,45.74,45.77,45.71,45.76,11100.0,31.2033,31.2238,31.1828,31.2169,11100.0
2006-08-22 12:40:00,45.74,45.79,45.74,45.78,5800.0,31.2033,31.2374,31.2033,31.2306,5800.0
2006-08-22 12:50:00,45.76,45.83,45.76,45.83,4400.0,31.2169,31.2647,31.2169,31.2647,4400.0
2006-08-22 13:00:00,45.83,45.83,45.65,45.65,13600.0,31.2647,31.2647,31.1419,31.1419,13600.0
2006-08-22 13:10:00,45.66,45.67,45.6,45.63,10200.0,31.1487,31.1555,31.1078,31.1282,10200.0
2006-08-22 13:20:00,45.62,45.67,45.55,45.67,17900.0,31.1214,31.1555,31.0737,31.1555,17900.0
2006-08-22 13:30:00,45.68,45.73,45.68,45.72,29300.0,31.1624,31.1965,31.1624,31.1896,29300.0
2006-08-22 13:40:00,45.71,45.71,45.6,45.61,28400.0,31.1828,31.1828,31.1078,31.1146,28400.0
2006-08-22 13:50:00,45.61,45.69,45.57,45.69,13200.0,31.1146,31.1692,31.0873,31.1692,13200.0
2006-08-22 14:00:00,45.71,45.71,45.58,45.6,15600.0,31.1828,31.1828,31.0941,31.1078,15600.0
2006-08-22 14:10:00,45.6,45.62,45.5,45.62,25100.0,31.1078,31.1214,31.0396,31.1214,25100.0
2006-08-22 14:20:00,45.62,45.67,45.58,45.61,9200.0,31.1214,31.1555,31.0941,31.1146,9200.0
2006-08-22 14:30:00,45.64,45.71,45.63,45.66,8400.0,31.1351,31.1828,31.1282,31.1487,8400.0
2006-08-22 14:40:00,45.64,45.75,45.64,45.72,10700.0,31.1351,31.2101,31.1351,31.1896,10700.0
2006-08-22 14:50:00,45.71,45.73,45.67,45.68,23000.0,31.1828,31.1965,31.1555,31.1624,23000.0
2006-08-22 15:00:00,45.7,45.76,45.69,45.72,14900.0,31.176,31.2169,31.1692,31.1896,14900.0
2006-08-22 15:10:00,45.73,45.79,45.68,45.68,13000.0,31.1965,31.2374,31.1624,31.1624,13000.0
2006-08-22 15:20:00,45.7,45.81,45.7,45.75,17000.0,31.176,31.251,31.176,31.2101,17000.0
2006-08-22 15:30:00,45.75,45.77,45.72,45.74,42200.0,31.2101,31.2238,31.1896,31.2033,42200.0
2006-08-22 15:40:00,45.74,45.79,45.68,45.69,40800.0,31.2033,31.2374,31.1624,31.1692,40800.0
2006-08-22 15:50:00,45.72,45.79,45.66,45.79,65600.0,31.1896,31.2374,31.1487,31.2374,65600.0
2006-08-23 09:30:00,45.99,46.0,45.8,45.93,22200.0,31.3738,31.3807,31.2442,31.3329,22200.0
2006-08-23 09:40:00,45.94,45.94,45.89,45.91,13200.0,31.3397,31.3397,31.3056,31.3193,13200.0
2006-08-23 09:50:00,45.9,45.95,45.74,45.74,18600.0,31.3124,31.3465,31.2033,31.2033,18600.0
2006-08-23 10:00:00,45.77,45.82,45.7,45.75,26600.0,31.2238,31.2579,31.176,31.2101,26600.0
2006-08-23 10:10:00,45.75,45.86,45.71,45.79,20000.0,31.2101,31.2851,31.1828,31.2374,20000.0
2006-08-23 10:20:00,45.85,45.88,45.69,45.81,20400.0,31.2783,31.2988,31.1692,31.251,20400.0
2006-08-23 10:30:00,45.8,45.89,45.77,45.81,9000.0,31.2442,31.3056,31.2238,31.251,9000.0
2006-08-23 10:40:00,45.77,45.88,45.77,45.83,16200.0,31.2238,31.2988,31.2238,31.2647,16200.0
2006-08-23 10:50:00,45.85,45.85,45.75,45.77,6200.0,31.2783,31.2783,31.2101,31.2238,6200.0
2006-08-23 11:00:00,45.76,45.77,45.6,45.6,14700.0,31.2169,31.2238,31.1078,31.1078,14700.0
2006-08-23 11:10:00,45.6,45.68,45.6,45.64,10600.0,31.1078,31.1624,31.1078,31.1351,10600.0
2006-08-23 11:20:00,45.66,45.73,45.63,45.72,7800.0,31.1487,31.1965,31.1282,31.1896,7800.0
2006-08-23 11:30:00,45.71,45.72,45.69,45.71,6600.0,31.1828,31.1896,31.1692,31.1828,6600.0
2006-08-23 11:40:00,45.72,45.73,45.66,45.7,13100.0,31.1896,31.1965,31.1487,31.176,13100.0
2006-08-23 11:50:00,45.69,45.72,45.68,45.71,4400.0,31.1692,31.1896,31.1624,31.1828,4400.0
2006-08-23 12:00:00,45.71,45.75,45.71,45.73,10100.0,31.1828,31.2101,31.1828,31.1965,10100.0
2006-08-23 12:10:00,45.73,45.75,45.69,45.7,9600.0,31.1965,31.2101,31.1692,31.176,9600.0
2006-08-23 12:20:00,45.7,45.7,45.68,45.7,5800.0,31.176,31.176,31.1624,31.176,5800.0
2006-08-23 12:30:00,45.7,45.7,45.68,45.7,2900.0,31.176,31.176,31.1624,31.176,2900.0
2006-08-23 12:40:00,45.7,45.73,45.7,45.72,8100.0,31.176,31.1965,31.176,31.1896,8100.0
2006-08-23 12:50:00,45.73,45.81,45.73,45.76,9200.0,31.1965,31.251,31.1965,31.2169,9200.0
2006-08-23 13:00:00,45.78,45.78,45.74,45.74,34000.0,31.2306,31.2306,31.2033,31.2033,34000.0
2006-08-23 13:10:00,45.75,45.75,45.74,45.75,21100.0,31.2101,31.2101,31.2033,31.2101,21100.0
2006-08-23 13:20:00,45.75,45.76,45.74,45.75,8100.0,31.2101,31.2169,31.2033,31.2101,8100.0
2006-08-23 13:30:00,45.75,45.76,45.65,45.65,7500.0,31.2101,31.2169,31.1419,31.1419,7500.0
2006-08-23 13:40:00,45.65,45.65,45.55,45.55,6100.0,31.1419,31.1419,31.0737,31.0737,6100.0
2006-08-23 13:50:00,45.52,45.61,45.5,45.52,11000.0,31.0532,31.1146,31.0396,31.0532,11000.0
2006-08-23 14:00:00,45.53,45.6,45.53,45.57,8700.0,31.06,31.1078,31.06,31.0873,8700.0
2006-08-23 14:10:00,45.56,45.62,45.56,45.59,10100.0,31.0805,31.1214,31.0805,31.101,10100.0
2006-08-23 14:20:00,45.59,45.63,45.59,45.63,6800.0,31.101,31.1282,31.101,31.1282,6800.0
2006-08-23 14:30:00,45.64,45.75,45.64,45.71,17100.0,31.1351,31.2101,31.1351,31.1828,17100.0
2006-08-23 14:40:00,45.71,45.75,45.68,45.73,6900.0,31.1828,31.2101,31.1624,31.1965,6900.0
2006-08-23 14:50:00,45.73,45.74,45.7,45.7,10100.0,31.1965,31.2033,31.176,31.176,10100.0
2006-08-23 15:00:00,45.71,45.78,45.71,45.76,29000.0,31.1828,31.2306,31.1828,31.2169,29000.0
2006-08-23 15:10:00,45.76,45.76,45.66,45.7,12300.0,31.2169,31.2169,31.1487,31.176,12300.0
2006-08-23 15:20:00,45.69,45.73,45.68,45.7,7600.0,31.1692,31.1965,31.1624,31.176,7600.0
2006-08-23 15:30:00,45.69,45.74,45.66,45.71,12800.0,31.1692,31.2033,31.1487,31.1828,12800.0
2006-08-23 15:40:00,45.69,45.73,45.65,45.65,19100.0,31.1692,31.1965,31.1419,31.1419,19100.0
2006-08-23 15:50:00,45.65,45.7,45.62,45.65,23500.0,31.1419,31.176,31.1214,31.1419,23500.0
2006-08-24 09:30:00,45.75,45.88,45.54,45.7,23100.0,31.2101,31.2988,31.0668,31.176,23100.0
2006-08-24 09:40:00,45.67,45.77,45.62,45.75,10700.0,31.1555,31.2238,31.1214,31.2101,10700.0
2006-08-24 09:50:00,45.69,45.82,45.69,45.7,24400.0,31.1692,31.2579,31.1692,31.176,24400.0
2006-08-24 10:00:00,45.67,45.7,45.67,45.68,9900.0,31.1555,31.176,31.1555,31.1624,9900.0
2006-08-24 10:10:00,45.68,45.75,45.68,45.75,8800.0,31.1624,31.2101,31.1624,31.2101,8800.0
2006-08-24 10:20:00,45.75,45.75,45.65,45.66,15500.0,31.2101,31.2101,31.1419,31.1487,15500.0
2006-08-24 10:30:00,45.66,45.66,45.61,45.62,8900.0,31.1487,31.1487,31.1146,31.1214,8900.0
2006-08-24 10:40:00,45.63,45.66,45.62,45.66,12200.0,31.1282,31.1487,31.1214,31.1487,12200.0
2006-08-24 10:50:00,45.66,45.7,45.66,45.69,7100.0,31.1487,31.176,31.1487,31.1692,7100.0
2006-08-24 11:00:00,45.7,45.75,45.67,45.72,9800.0,31.176,31.2101,31.1555,31.1896,9800.0
2006-08-24 11:10:00,45.72,45.74,45.69,45.69,9200.0,31.1896,31.2033,31.1692,31.1692,9200.0
2006-08-24 11:20:00,45.67,45.73,45.65,45.65,12800.0,31.1555,31.1965,31.1419,31.1419,12800.0
2006-08-24 11:30:00,45.64,45.65,45.61,45.65,9400.0,31.1351,31.1419,31.1146,31.1419,9400.0
2006-08-24 11:40:00,45.64,45.66,45.61,45.61,16700.0,31.1351,31.1487,31.1146,31.1146,16700.0
2006-08-24 11:50:00,45.6,45.61,45.56,45.56,4000.0,31.1078,31.1146,31.0805,31.0805,4000.0
2006-08-24 12:00:00,45.56,45.57,45.5,45.5,12800.0,31.0805,31.0873,31.0396,31.0396,12800.0
2006-08-24 12:10:00,45.49,45.53,45.49,45.52,2700.0,31.0327,31.06,31.0327,31.0532,2700.0
2006-08-24 12:20:00,45.52,45.59,45.5,45.55,10400.0,31.0532,31.101,31.0396,31.0737,10400.0
2006-08-24 12:30:00,45.55,45.64,45.55,45.64,17500.0,31.0737,31.1351,31.0737,31.1351,17500.0
2006-08-24 12:40:00,45.64,45.66,45.61,45.63,26400.0,31.1351,31.1487,31.1146,31.1282,26400.0
2006-08-24 12:50:00,45.61,45.63,45.61,45.61,6900.0,31.1146,31.1282,31.1146,31.1146,6900.0
2006-08-24 13:00:00,45.61,45.61,45.53,45.53,12100.0,31.1146,31.1146,31.06,31.06,12100.0
2006-08-24 13:10:00,45.53,45.57,45.5,45.5,5800.0,31.06,31.0873,31.0396,31.0396,5800.0
2006-08-24 13:20:00,45.49,45.56,45.49,45.53,12400.0,31.0327,31.0805,31.0327,31.06,12400.0
2006-08-24 13:30:00,45.55,45.56,45.46,45.46,6900.0,31.0737,31.0805,31.0123,31.0123,6900.0
2006-08-24 13:40:00,45.45,45.45,45.38,45.41,7600.0,31.0055,31.0055,30.9577,30.9782,7600.0
2006-08-24 13:50:00,45.41,45.49,45.41,45.45,13200.0,30.9782,31.0327,30.9782,31.0055,13200.0
2006-08-24 14:00:00,45.43,45.55,45.43,45.51,14500.0,30.9918,31.0737,30.9918,31.0464,14500.0
2006-08-24 14:10:00,45.51,45.55,45.5,45.53,8600.0,31.0464,31.0737,31.0396,31.06,8600.0
2006-08-24 14:20:00,45.54,45.54,45.44,45.44,6400.0,31.0668,31.0668,30.9986,30.9986,6400.0
2006-08-24 14:30:00,45.45,45.49,45.44,45.46,7600.0,31.0055,31.0327,30.9986,31.0123,7600.0
2006-08-24 14:40:00,45.48,45.49,45.38,45.38,12700.0,31.0259,31.0327,30.9577,30.9577,12700.0
2006-08-24 14:50:00,45.38,45.42,45.36,45.42,14800.0,30.9577,30.985,30.9441,30.985,14800.0
2006-08-24 15:00:00,45.4,45.41,45.33,45.37,16500.0,30.9713,30.9782,30.9236,30.9509,16500.0
2006-08-24 15:10:00,45.38,45.38,45.27,45.27,11700.0,30.9577,30.9577,30.8827,30.8827,11700.0
2006-08-24 15:20:00,45.27,45.39,45.25,45.39,18200.0,30.8827,30.9645,30.869,30.9645,18200.0
2006-08-24 15:30:00,45.39,45.4,45.33,45.34,21100.0,30.9645,30.9713,30.9236,30.9304,21100.0
2006-08-24 15:40:00,45.36,45.36,45.25,45.3,19000.0,30.9441,30.9441,30.869,30.9031,19000.0
2006-08-24 15:50:00,45.32,45.47,45.32,45.4,13800.0,30.9168,31.0191,30.9168,30.9713,13800.0
2006-08-25 09:30:00,45.22,45.33,45.22,45.29,13200.0,30.8485,30.9236,30.8485,30.8963,13200.0
2006-08-25 09:40:00,45.29,45.4,45.14,45.3,30400.0,30.8963,30.9713,30.794,30.9031,30400.0
2006-08-25 09:50:00,45.28,45.38,45.25,45.36,24400.0,30.8895,30.9577,30.869,30.9441,24400.0
2006-08-25 10:00:00,45.36,45.4,45.31,45.33,37000.0,30.9441,30.9713,30.9099,30.9236,37000.0
2006-08-25 10:10:00,45.35,45.38,45.3,45.35,18300.0,30.9372,30.9577,30.9031,30.9372,18300.0
2006-08-25 10:20:00,45.36,45.36,45.22,45.26,5900.0,30.9441,30.9441,30.8485,30.8758,5900.0
2006-08-25 10:30:00,45.27,45.27,45.22,45.22,8900.0,30.8827,30.8827,30.8485,30.8485,8900.0
2006-08-25 10:40:00,45.22,45.26,45.2,45.2,13100.0,30.8485,30.8758,30.8349,30.8349,13100.0
2006-08-25 10:50:00,45.21,45.21,45.05,45.05,6800.0,30.8417,30.8417,30.7326,30.7326,6800.0
2006-08-25 11:00:00,45.04,45.07,45.0,45.07,14800.0,30.7258,30.7462,30.6985,30.7462,14800.0
2006-08-25 11:10:00,45.06,45.09,45.02,45.06,6100.0,30.7394,30.7599,30.7121,30.7394,6100.0
2006-08-25 11:20:00,45.06,45.06,45.0,45.02,3600.0,30.7394,30.7394,30.6985,30.7121,3600.0
2006-08-25 11:30:00,45.01,45.01,44.84,44.9,9900.0,30.7053,30.7053,30.5893,30.6302,9900.0
2006-08-25 11:40:00,44.92,44.92,44.85,44.88,7800.0,30.6439,30.6439,30.5961,30.6166,7800.0
2006-08-25 11:50:00,44.85,45.06,44.85,45.0,13300.0,30.5961,30.7394,30.5961,30.6985,13300.0
2006-08-25 12:00:00,45.01,45.01,44.99,44.99,11400.0,30.7053,30.7053,30.6916,30.6916,11400.0
2006-08-25 12:10:00,45.01,45.01,44.96,45.0,19200.0,30.7053,30.7053,30.6712,30.6985,19200.0
2006-08-25 12:20:00,45.01,45.01,44.97,45.0,9700.0,30.7053,30.7053,30.678,30.6985,9700.0
2006-08-25 12:30:00,45.01,45.01,44.95,44.95,8500.0,30.7053,30.7053,30.6644,30.6644,8500.0
2006-08-25 12:40:00,44.95,44.97,44.95,44.95,7900.0,30.6644,30.678,30.6644,30.6644,7900.0
2006-08-25 12:50:00,44.96,44.98,44.95,44.98,7500.0,30.6712,30.6848,30.6644,30.6848,7500.0
2006-08-25 13:00:00,45.01,45.01,44.97,45.0,6500.0,30.7053,30.7053,30.678,30.6985,6500.0
2006-08-25 13:10:00,44.99,45.01,44.98,45.0,7700.0,30.6916,30.7053,30.6848,30.6985,7700.0
2006-08-25 13:20:00,44.99,44.99,44.94,44.97,4100.0,30.6916,30.6916,30.6575,30.678,4100.0
2006-08-25 13:30:00,44.95,44.99,44.95,44.96,6100.0,30.6644,30.6916,30.6644,30.6712,6100.0
2006-08-25 13:40:00,44.95,45.0,44.94,44.94,6800.0,30.6644,30.6985,30.6575,30.6575,6800.0
2006-08-25 13:50:00,44.95,44.99,44.95,44.99,8800.0,30.6644,30.6916,30.6644,30.6916,8800.0
2006-08-25 14:00:00,44.98,45.01,44.91,44.94,7400.0,30.6848,30.7053,30.6371,30.6575,7400.0
2006-08-25 14:10:00,44.94,44.94,44.89,44.9,16500.0,30.6575,30.6575,30.6234,30.6302,16500.0
2006-08-25 14:20:00,44.91,45.0,44.91,45.0,14600.0,30.6371,30.6985,30.6371,30.6985,14600.0
2006-08-25 14:30:00,44.99,45.05,44.98,45.05,14700.0,30.6916,30.7326,30.6848,30.7326,14700.0
2006-08-25 14:40:00,45.05,45.05,44.99,45.02,5300.0,30.7326,30.7326,30.6916,30.7121,5300.0
2006-08-25 14:50:00,45.02,45.02,44.97,45.0,10200.0,30.7121,30.7121,30.678,30.6985,10200.0
2006-08-25 15:00:00,45.01,45.04,45.0,45.03,12000.0,30.7053,30.7258,30.6985,30.7189,12000.0
2006-08-25 15:10:00,45.03,45.1,45.02,45.06,17100.0,30.7189,30.7667,30.7121,30.7394,17100.0
2006-08-25 15:20:00,45.06,45.08,45.03,45.03,17000.0,30.7394,30.753,30.7189,30.7189,17000.0
2006-08-25 15:30:00,45.01,45.05,44.98,45.02,18100.0,30.7053,30.7326,30.6848,30.7121,18100.0
2006-08-25 15:40:00,45.02,45.02,44.93,44.94,38100.0,30.7121,30.7121,30.6507,30.6575,38100.0
2006-08-25 15:50:00,44.95,44.99,44.86,44.96,18500.0,30.6644,30.6916,30.603,30.6712,18500.0
2006-08-28 09:30:00,45.05,45.3,45.05,45.22,17000.0,30.7326,30.9031,30.7326,30.8485,17000.0
2006-08-28 09:40:00,45.23,45.36,45.21,45.35,18400.0,30.8554,30.9441,30.8417,30.9372,18400.0
2006-08-28 09:50:00,45.35,45.37,45.26,45.26,17700.0,30.9372,30.9509,30.8758,30.8758,17700.0
2006-08-28 10:00:00,45.28,45.35,45.22,45.32,9400.0,30.8895,30.9372,30.8485,30.9168,9400.0
2006-08-28 10:10:00,45.3,45.36,45.25,45.35,12500.0,30.9031,30.9441,30.869,30.9372,12500.0
2006-08-28 10:20:00,45.34,45.49,45.3,45.33,29100.0,30.9304,31.0327,30.9031,30.9236,29100.0
2006-08-28 10:30:00,45.35,45.44,45.34,45.39,17200.0,30.9372,30.9986,30.9304,30.9645,17200.0
2006-08-28 10:40:00,45.4,45.45,45.36,45.45,18700.0,30.9713,31.0055,30.9441,31.0055,18700.0
2006-08-28 10:50:00,45.46,45.53,45.45,45.53,26800.0,31.0123,31.06,31.0055,31.06,26800.0
2006-08-28 11:00:00,45.53,45.65,45.48,45.48,22000.0,31.06,31.1419,31.0259,31.0259,22000.0
2006-08-28 11:10:00,45.46,45.55,45.45,45.55,15700.0,31.0123,31.0737,31.0055,31.0737,15700.0
2006-08-28 11:20:00,45.53,45.67,45.53,45.56,49500.0,31.06,31.1555,31.06,31.0805,49500.0
2006-08-28 11:30:00,45.56,45.56,45.46,45.5,30300.0,31.0805,31.0805,31.0123,31.0396,30300.0
2006-08-28 11:40:00,45.52,45.59,45.52,45.56,14800.0,31.0532,31.101,31.0532,31.0805,14800.0
2006-08-28 11:50:00,45.56,45.67,45.56,45.65,31500.0,31.0805,31.1555,31.0805,31.1419,31500.0
2006-08-28 12:00:00,45.63,45.63,45.59,45.61,13200.0,31.1282,31.1282,31.101,31.1146,13200.0
2006-08-28 12:10:00,45.61,45.69,45.61,45.63,12000.0,31.1146,31.1692,31.1146,31.1282,12000.0
2006-08-28 12:20:00,45.66,45.72,45.6,45.6,19500.0,31.1487,31.1896,31.1078,31.1078,19500.0
2006-08-28 12:30:00,45.59,45.67,45.59,45.63,14200.0,31.101,31.1555,31.101,31.1282,14200.0
2006-08-28 12:40:00,45.63,45.68,45.63,45.63,10100.0,31.1282,31.1624,31.1282,31.1282,10100.0
2006-08-28 12:50:00,45.62,45.68,45.6,45.64,18700.0,31.1214,31.1624,31.1078,31.1351,18700.0
2006-08-28 13:00:00,45.64,45.64,45.56,45.59,5300.0,31.1351,31.1351,31.0805,31.101,5300.0
2006-08-28 13:10:00,45.59,45.62,45.56,45.6,5600.0,31.101,31.1214,31.0805,31.1078,5600.0
2006-08-28 13:20:00,45.6,45.67,45.6,45.67,8800.0,31.1078,31.1555,31.1078,31.1555,8800.0
2006-08-28 13:30:00,45.68,45.7,45.65,45.7,9600.0,31.1624,31.176,31.1419,31.176,9600.0
2006-08-28 13:40:00,45.73,45.76,45.68,45.75,19600.0,31.1965,31.2169,31.1624,31.2101,19600.0
2006-08-28 13:50:00,45.76,45.79,45.74,45.74,37400.0,31.2169,31.2374,31.2033,31.2033,37400.0
2006-08-28 14:00:00,45.78,45.8,45.65,45.67,31100.0,31.2306,31.2442,31.1419,31.1555,31100.0
2006-08-28 14:10:00,45.67,45.69,45.64,45.68,9100.0,31.1555,31.1692,31.1351,31.1624,9100.0
2006-08-28 14:20:00,45.68,45.72,45.61,45.64,23400.0,31.1624,31.1896,31.1146,31.1351,23400.0
2006-08-28 14:30:00,45.61,45.7,45.6,45.65,18000.0,31.1146,31.176,31.1078,31.1419,18000.0
2006-08-28 14:40:00,45.64,45.66,45.6,45.65,13700.0,31.1351,31.1487,31.1078,31.1419,13700.0
2006-08-28 14:50:00,45.63,45.7,45.61,45.66,14400.0,31.1282,31.176,31.1146,31.1487,14400.0
2006-08-28 15:00:00,45.66,45.67,45.59,45.64,16400.0,31.1487,31.1555,31.101,31.1351,16400.0
2006-08-28 15:10:00,45.64,45.64,45.59,45.6,10400.0,31.1351,31.1351,31.101,31.1078,10400.0
2006-08-28 15:20:00,45.63,45.65,45.6,45.61,13700.0,31.1282,31.1419,31.1078,31.1146,13700.0
2006-08-28 15:30:00,45.59,45.65,45.52,45.54,23300.0,31.101,31.1419,31.0532,31.0668,23300.0
2006-08-28 15:40:00,45.54,45.58,45.53,45.53,23800.0,31.0668,31.0941,31.06,31.06,23800.0
2006-08-28 15:50:00,45.52,45.54,45.48,45.5,22400.0,31.0532,31.0668,31.0259,31.0396,22400.0
2006-08-29 09:30:00,45.41,45.48,45.41,45.47,11800.0,30.9782,31.0259,30.9782,31.0191,11800.0
2006-08-29 09:40:00,45.47,45.5,45.4,45.42,90600.0,31.0191,31.0396,30.9713,30.985,90600.0
2006-08-29 09:50:00,45.42,45.42,45.15,45.22,26200.0,30.985,30.985,30.8008,30.8485,26200.0
2006-08-29 10:00:00,45.18,45.25,45.15,45.2,17400.0,30.8213,30.869,30.8008,30.8349,17400.0
2006-08-29 10:10:00,45.22,45.24,45.15,45.17,18400.0,30.8485,30.8622,30.8008,30.8144,18400.0
2006-08-29 10:20:00,45.15,45.17,44.91,44.97,72600.0,30.8008,30.8144,30.6371,30.678,72600.0
2006-08-29 10:30:00,44.96,44.98,44.82,44.91,15500.0,30.6712,30.6848,30.5757,30.6371,15500.0
2006-08-29 10:40:00,44.9,44.98,44.9,44.97,21800.0,30.6302,30.6848,30.6302,30.678,21800.0
2006-08-29 10:50:00,44.97,45.02,44.94,44.95,14700.0,30.678,30.7121,30.6575,30.6644,14700.0
2006-08-29 11:00:00,44.99,45.11,44.99,45.07,15700.0,30.6916,30.7735,30.6916,30.7462,15700.0
2006-08-29 11:10:00,45.07,45.11,45.05,45.11,7600.0,30.7462,30.7735,30.7326,30.7735,7600.0
2006-08-29 11:20:00,45.1,45.13,45.1,45.12,12600.0,30.7667,30.7872,30.7667,30.7803,12600.0
2006-08-29 11:30:00,45.12,45.12,45.0,45.0,6300.0,30.7803,30.7803,30.6985,30.6985,6300.0
2006-08-29 11:40:00,45.0,45.02,44.95,44.95,7100.0,30.6985,30.7121,30.6644,30.6644,7100.0
2006-08-29 11:50:00,44.95,44.96,44.92,44.95,6200.0,30.6644,30.6712,30.6439,30.6644,6200.0
2006-08-29 12:00:00,44.94,44.95,44.91,44.93,5900.0,30.6575,30.6644,30.6371,30.6507,5900.0
2006-08-29 12:10:00,44.93,44.94,44.9,44.93,7300.0,30.6507,30.6575,30.6302,30.6507,7300.0
2006-08-29 12:20:00,44.91,45.0,44.91,44.99,7000.0,30.6371,30.6985,30.6371,30.6916,7000.0
2006-08-29 12:30:00,44.99,45.02,44.99,45.01,6100.0,30.6916,30.7121,30.6916,30.7053,6100.0
2006-08-29 12:40:00,45.02,45.08,45.01,45.07,4900.0,30.7121,30.753,30.7053,30.7462,4900.0
2006-08-29 12:50:00,45.06,45.09,45.05,45.08,6800.0,30.7394,30.7599,30.7326,30.753,6800.0
2006-08-29 13:00:00,45.08,45.09,45.05,45.09,5900.0,30.753,30.7599,30.7326,30.7599,5900.0
2006-08-29 13:10:00,45.09,45.21,45.09,45.16,19100.0,30.7599,30.8417,30.7599,30.8076,19100.0
2006-08-29 13:20:00,45.16,45.17,45.15,45.15,14400.0,30.8076,30.8144,30.8008,30.8008,14400.0
2006-08-29 13:30:00,45.14,45.14,45.05,45.05,11800.0,30.794,30.794,30.7326,30.7326,11800.0
2006-08-29 13:40:00,45.05,45.09,45.05,45.06,8300.0,30.7326,30.7599,30.7326,30.7394,8300.0
2006-08-29 13:50:00,45.05,45.05,44.96,44.96,7100.0,30.7326,30.7326,30.6712,30.6712,7100.0
2006-08-29 14:00:00,44.96,45.13,44.89,45.12,18600.0,30.6712,30.7872,30.6234,30.7803,18600.0
2006-08-29 14:10:00,45.08,45.15,45.04,45.08,16500.0,30.753,30.8008,30.7258,30.753,16500.0
2006-08-29 14:20:00,45.06,45.08,44.96,44.96,17400.0,30.7394,30.753,30.6712,30.6712,17400.0
2006-08-29 14:30:00,44.96,45.03,44.93,45.0,6300.0,30.6712,30.7189,30.6507,30.6985,6300.0
2006-08-29 14:40:00,45.01,45.04,44.95,44.97,8500.0,30.7053,30.7258,30.6644,30.678,8500.0
2006-08-29 14:50:00,45.01,45.09,45.01,45.07,13600.0,30.7053,30.7599,30.7053,30.7462,13600.0
2006-08-29 15:00:00,45.07,45.14,45.07,45.09,16600.0,30.7462,30.794,30.7462,30.7599,16600.0
2006-08-29 15:10:00,45.07,45.15,45.02,45.15,31200.0,30.7462,30.8008,30.7121,30.8008,31200.0
2006-08-29 15:20:00,45.15,45.2,45.14,45.19,24800.0,30.8008,30.8349,30.794,30.8281,24800.0
2006-08-29 15:30:00,45.19,45.23,45.12,45.14,39100.0,30.8281,30.8554,30.7803,30.794,39100.0
2006-08-29 15:40:00,45.14,45.16,45.12,45.15,57900.0,30.794,30.8076,30.7803,30.8008,57900.0
2006-08-29 15:50:00,45.15,45.23,45.14,45.15,39500.0,30.8008,30.8554,30.794,30.8008,39500.0
2006-08-30 09:30:00,45.21,45.25,45.14,45.2,31900.0,30.8417,30.869,30.794,30.8349,31900.0
2006-08-30 09:40:00,45.21,45.22,45.12,45.16,16500.0,30.8417,30.8485,30.7803,30.8076,16500.0
2006-08-30 09:50:00,45.19,45.21,45.08,45.12,11200.0,30.8281,30.8417,30.753,30.7803,11200.0
2006-08-30 10:00:00,45.15,45.19,45.01,45.09,14800.0,30.8008,30.8281,30.7053,30.7599,14800.0
2006-08-30 10:10:00,45.09,45.15,45.09,45.13,66600.0,30.7599,30.8008,30.7599,30.7872,66600.0
2006-08-30 10:20:00,45.1,45.15,45.08,45.14,20500.0,30.7667,30.8008,30.753,30.794,20500.0
2006-08-30 10:30:00,45.14,45.19,45.09,45.19,29600.0,30.794,30.8281,30.7599,30.8281,29600.0
2006-08-30 10:40:00,45.18,45.23,45.17,45.19,33900.0,30.8213,30.8554,30.8144,30.8281,33900.0
2006-08-30 10:50:00,45.19,45.23,45.19,45.21,24600.0,30.8281,30.8554,30.8281,30.8417,24600.0
2006-08-30 11:00:00,45.21,45.33,45.2,45.33,25300.0,30.8417,30.9236,30.8349,30.9236,25300.0
2006-08-30 11:10:00,45.32,45.38,45.26,45.29,26000.0,30.9168,30.9577,30.8758,30.8963,26000.0
2006-08-30 11:20:00,45.29,45.5,45.29,45.49,19200.0,30.8963,31.0396,30.8963,31.0327,19200.0
2006-08-30 11:30:00,45.48,45.5,45.4,45.41,20400.0,31.0259,31.0396,30.9713,30.9782,20400.0
2006-08-30 11:40:00,45.42,45.45,45.4,45.43,14300.0,30.985,31.0055,30.9713,30.9918,14300.0
2006-08-30 11:50:00,45.43,45.52,45.43,45.49,30600.0,30.9918,31.0532,30.9918,31.0327,30600.0
2006-08-30 12:00:00,45.49,45.56,45.48,45.52,10600.0,31.0327,31.0805,31.0259,31.0532,10600.0
2006-08-30 12:10:00,45.52,45.55,45.47,45.5,53700.0,31.0532,31.0737,31.0191,31.0396,53700.0
2006-08-30 12:20:00,45.5,45.54,45.47,45.47,36000.0,31.0396,31.0668,31.0191,31.0191,36000.0
2006-08-30 12:30:00,45.49,45.51,45.48,45.5,12700.0,31.0327,31.0464,31.0259,31.0396,12700.0
2006-08-30 12:40:00,45.5,45.52,45.48,45.48,16200.0,31.0396,31.0532,31.0259,31.0259,16200.0
2006-08-30 12:50:00,45.48,45.52,45.46,45.46,16400.0,31.0259,31.0532,31.0123,31.0123,16400.0
2006-08-30 13:00:00,45.49,45.52,45.46,45.49,10400.0,31.0327,31.0532,31.0123,31.0327,10400.0
2006-08-30 13:10:00,45.5,45.51,45.44,45.45,11100.0,31.0396,31.0464,30.9986,31.0055,11100.0
2006-08-30 13:20:00,45.45,45.46,45.44,45.44,17900.0,31.0055,31.0123,30.9986,30.9986,17900.0
2006-08-30 13:30:00,45.45,45.51,45.44,45.47,14700.0,31.0055,31.0464,30.9986,31.0191,14700.0
2006-08-30 13:40:00,45.46,45.47,45.44,45.45,10600.0,31.0123,31.0191,30.9986,31.0055,10600.0
2006-08-30 13:50:00,45.45,45.47,45.43,45.44,11600.0,31.0055,31.0191,30.9918,30.9986,11600.0
2006-08-30 14:00:00,45.45,45.46,45.36,45.45,12400.0,31.0055,31.0123,30.9441,31.0055,12400.0
2006-08-30 14:10:00,45.45,45.47,45.43,45.45,17100.0,31.0055,31.0191,30.9918,31.0055,17100.0
2006-08-30 14:20:00,45.45,45.47,45.45,45.46,10400.0,31.0055,31.0191,31.0055,31.0123,10400.0
2006-08-30 14:30:00,45.47,45.47,45.4,45.4,16400.0,31.0191,31.0191,30.9713,30.9713,16400.0
2006-08-30 14:40:00,45.39,45.4,45.38,45.4,19600.0,30.9645,30.9713,30.9577,30.9713,19600.0
2006-08-30 14:50:00,45.4,45.43,45.36,45.39,16200.0,30.9713,30.9918,30.9441,30.9645,16200.0
2006-08-30 15:00:00,45.4,45.44,45.39,45.43,16300.0,30.9713,30.9986,30.9645,30.9918,16300.0
2006-08-30 15:10:00,45.44,45.44,45.4,45.42,15100.0,30.9986,30.9986,30.9713,30.985,15100.0
2006-08-30 15:20:00,45.44,45.46,45.4,45.43,14300.0,30.9986,31.0123,30.9713,30.9918,14300.0
2006-08-30 15:30:00,45.43,45.43,45.32,45.32,7000.0,30.9918,30.9918,30.9168,30.9168,7000.0
2006-08-30 15:40:00,45.31,45.35,45.29,45.34,25600.0,30.9099,30.9372,30.8963,30.9304,25600.0
2006-08-30 15:50:00,45.36,45.36,45.24,45.25,19400.0,30.9441,30.9441,30.8622,30.869,19400.0
2006-08-31 09:30:00,45.37,45.39,45.23,45.23,14800.0,30.9509,30.9645,30.8554,30.8554,14800.0
2006-08-31 09:40:00,45.3,45.38,45.25,45.25,6000.0,30.9031,30.9577,30.869,30.869,6000.0
2006-08-31 09:50:00,45.3,45.3,45.23,45.28,6200.0,30.9031,30.9031,30.8554,30.8895,6200.0
2006-08-31 10:00:00,45.29,45.45,45.29,45.44,27700.0,30.8963,31.0055,30.8963,30.9986,27700.0
2006-08-31 10:10:00,45.44,45.44,45.33,45.4,21300.0,30.9986,30.9986,30.9236,30.9713,21300.0
2006-08-31 10:20:00,45.39,45.41,45.37,45.39,15800.0,30.9645,30.9782,30.9509,30.9645,15800.0
2006-08-31 10:30:00,45.4,45.42,45.38,45.38,23800.0,30.9713,30.985,30.9577,30.9577,23800.0
2006-08-31 10:40:00,45.38,45.44,45.38,45.41,15300.0,30.9577,30.9986,30.9577,30.9782,15300.0
2006-08-31 10:50:00,45.41,45.49,45.4,45.47,14800.0,30.9782,31.0327,30.9713,31.0191,14800.0
2006-08-31 11:00:00,45.47,45.48,45.37,45.4,5300.0,31.0191,31.0259,30.9509,30.9713,5300.0
2006-08-31 11:10:00,45.4,45.43,45.35,45.37,4100.0,30.9713,30.9918,30.9372,30.9509,4100.0
2006-08-31 11:20:00,45.36,45.38,45.35,45.35,5300.0,30.9441,30.9577,30.9372,30.9372,5300.0
2006-08-31 11:30:00,45.37,45.39,45.37,45.39,5000.0,30.9509,30.9645,30.9509,30.9645,5000.0
2006-08-31 11:40:00,45.36,45.4,45.35,45.38,4100.0,30.9441,30.9713,30.9372,30.9577,4100.0
2006-08-31 11:50:00,45.37,45.44,45.37,45.41,13600.0,30.9509,30.9986,30.9509,30.9782,13600.0
2006-08-31 12:00:00,45.41,45.58,45.41,45.55,18000.0,30.9782,31.0941,30.9782,31.0737,18000.0
2006-08-31 12:10:00,45.55,45.61,45.5,45.52,11700.0,31.0737,31.1146,31.0396,31.0532,11700.0
2006-08-31 12:20:00,45.51,45.58,45.5,45.53,18300.0,31.0464,31.0941,31.0396,31.06,18300.0
2006-08-31 12:30:00,45.51,45.54,45.48,45.48,9500.0,31.0464,31.0668,31.0259,31.0259,9500.0
2006-08-31 12:40:00,45.48,45.54,45.47,45.47,4400.0,31.0259,31.0668,31.0191,31.0191,4400.0
2006-08-31 12:50:00,45.49,45.5,45.44,45.45,4400.0,31.0327,31.0396,30.9986,31.0055,4400.0
2006-08-31 13:00:00,45.46,45.47,45.41,45.42,4000.0,31.0123,31.0191,30.9782,30.985,4000.0
2006-08-31 13:10:00,45.45,45.48,45.42,45.48,9700.0,31.0055,31.0259,30.985,31.0259,9700.0
2006-08-31 13:20:00,45.46,45.51,45.46,45.51,13600.0,31.0123,31.0464,31.0123,31.0464,13600.0
2006-08-31 13:30:00,45.52,45.52,45.5,45.5,10500.0,31.0532,31.0532,31.0396,31.0396,10500.0
2006-08-31 13:40:00,45.5,45.5,45.41,45.49,5100.0,31.0396,31.0396,30.9782,31.0327,5100.0
2006-08-31 13:50:00,45.49,45.52,45.47,45.52,6800.0,31.0327,31.0532,31.0191,31.0532,6800.0
2006-08-31 14:00:00,45.52,45.55,45.51,45.52,10800.0,31.0532,31.0737,31.0464,31.0532,10800.0
2006-08-31 14:10:00,45.52,45.57,45.52,45.57,8200.0,31.0532,31.0873,31.0532,31.0873,8200.0
2006-08-31 14:20:00,45.57,45.6,45.55,45.58,25800.0,31.0873,31.1078,31.0737,31.0941,25800.0
2006-08-31 14:30:00,45.58,45.61,45.55,45.61,15600.0,31.0941,31.1146,31.0737,31.1146,15600.0
2006-08-31 14:40:00,45.62,45.67,45.59,45.67,23800.0,31.1214,31.1555,31.101,31.1555,23800.0
2006-08-31 14:50:00,45.68,45.71,45.65,45.69,10600.0,31.1624,31.1828,31.1419,31.1692,10600.0
2006-08-31 15:00:00,45.69,45.7,45.65,45.65,21400.0,31.1692,31.176,31.1419,31.1419,21400.0
2006-08-31 15:10:00,45.66,45.7,45.65,45.7,9600.0,31.1487,31.176,31.1419,31.176,9600.0
2006-08-31 15:20:00,45.7,45.74,45.68,45.71,14900.0,31.176,31.2033,31.1624,31.1828,14900.0
2006-08-31 15:30:00,45.73,45.73,45.68,45.7,12900.0,31.1965,31.1965,31.1624,31.176,12900.0
2006-08-31 15:40:00,45.7,45.75,45.68,45.69,26300.0,31.176,31.2101,31.1624,31.1692,26300.0
2006-08-31 15:50:00,45.69,45.73,45.68,45.69,23900.0,31.1692,31.1965,31.1624,31.1692,23900.0
2006-09-01 09:30:00,45.8,45.8,45.6,45.62,22200.0,31.2442,31.2442,31.1078,31.1214,22200.0
2006-09-01 09:40:00,45.57,45.58,45.4,45.43,10800.0,31.0873,31.0941,30.9713,30.9918,10800.0
2006-09-01 09:50:00,45.4,45.55,45.4,45.52,17000.0,30.9713,31.0737,30.9713,31.0532,17000.0
2006-09-01 10:00:00,45.55,45.55,45.29,45.29,12900.0,31.0737,31.0737,30.8963,30.8963,12900.0
2006-09-01 10:10:00,45.25,45.38,45.16,45.36,18100.0,30.869,30.9577,30.8076,30.9441,18100.0
2006-09-01 10:20:00,45.33,45.33,45.2,45.23,9700.0,30.9236,30.9236,30.8349,30.8554,9700.0
2006-09-01 10:30:00,45.24,45.29,45.21,45.28,11100.0,30.8622,30.8963,30.8417,30.8895,11100.0
2006-09-01 10:40:00,45.25,45.36,45.24,45.36,7000.0,30.869,30.9441,30.8622,30.9441,7000.0
2006-09-01 10:50:00,45.37,45.4,45.33,45.33,17900.0,30.9509,30.9713,30.9236,30.9236,17900.0
2006-09-01 11:00:00,45.34,45.4,45.29,45.29,13400.0,30.9304,30.9713,30.8963,30.8963,13400.0
2006-09-01 11:10:00,45.31,45.33,45.28,45.28,7800.0,30.9099,30.9236,30.8895,30.8895,7800.0
2006-09-01 11:20:00,45.28,45.33,45.25,45.33,11600.0,30.8895,30.9236,30.869,30.9236,11600.0
2006-09-01 11:30:00,45.32,45.34,45.2,45.29,19900.0,30.9168,30.9304,30.8349,30.8963,19900.0
2006-09-01 11:40:00,45.29,45.3,45.25,45.27,12100.0,30.8963,30.9031,30.869,30.8827,12100.0
2006-09-01 11:50:00,45.28,45.31,45.27,45.29,15800.0,30.8895,30.9099,30.8827,30.8963,15800.0
2006-09-01 12:00:00,45.29,45.31,45.24,45.24,24700.0,30.8963,30.9099,30.8622,30.8622,24700.0
2006-09-01 12:10:00,45.23,45.28,45.23,45.25,4800.0,30.8554,30.8895,30.8554,30.869,4800.0
2006-09-01 12:20:00,45.24,45.28,45.24,45.24,2500.0,30.8622,30.8895,30.8622,30.8622,2500.0
2006-09-01 12:30:00,45.24,45.33,45.24,45.31,6900.0,30.8622,30.9236,30.8622,30.9099,6900.0
2006-09-01 12:40:00,45.32,45.33,45.31,45.32,4400.0,30.9168,30.9236,30.9099,30.9168,4400.0
2006-09-01 12:50:00,45.31,45.35,45.29,45.34,8300.0,30.9099,30.9372,30.8963,30.9304,8300.0
2006-09-01 13:00:00,45.34,45.39,45.33,45.33,17900.0,30.9304,30.9645,30.9236,30.9236,17900.0
2006-09-01 13:10:00,45.36,45.37,45.33,45.35,6800.0,30.9441,30.9509,30.9236,30.9372,6800.0
2006-09-01 13:20:00,45.35,45.38,45.34,45.34,6100.0,30.9372,30.9577,30.9304,30.9304,6100.0
2006-09-01 13:30:00,45.36,45.39,45.34,45.37,16400.0,30.9441,30.9645,30.9304,30.9509,16400.0
2006-09-01 13:40:00,45.37,45.37,45.31,45.34,9100.0,30.9509,30.9509,30.9099,30.9304,9100.0
2006-09-01 13:50:00,45.34,45.37,45.31,45.32,3000.0,30.9304,30.9509,30.9099,30.9168,3000.0
2006-09-01 14:00:00,45.33,45.35,45.29,45.32,6600.0,30.9236,30.9372,30.8963,30.9168,6600.0
2006-09-01 14:10:00,45.32,45.34,45.3,45.3,3700.0,30.9168,30.9304,30.9031,30.9031,3700.0
2006-09-01 14:20:00,45.31,45.31,45.29,45.31,9600.0,30.9099,30.9099,30.8963,30.9099,9600.0
2006-09-01 14:30:00,45.3,45.31,45.25,45.27,9600.0,30.9031,30.9099,30.869,30.8827,9600.0
2006-09-01 14:40:00,45.26,45.31,45.25,45.3,11900.0,30.8758,30.9099,30.869,30.9031,11900.0
2006-09-01 14:50:00,45.3,45.31,45.26,45.29,8100.0,30.9031,30.9099,30.8758,30.8963,8100.0
2006-09-01 15:00:00,45.27,45.32,45.27,45.31,8600.0,30.8827,30.9168,30.8827,30.9099,8600.0
2006-09-01 15:10:00,45.32,45.35,45.3,45.33,7000.0,30.9168,30.9372,30.9031,30.9236,7000.0
2006-09-01 15:20:00,45.33,45.37,45.32,45.35,10600.0,30.9236,30.9509,30.9168,30.9372,10600.0
2006-09-01 15:30:00,45.36,45.4,45.33,45.35,21200.0,30.9441,30.9713,30.9236,30.9372,21200.0
2006-09-01 15:40:00,45.35,45.4,45.33,45.4,12600.0,30.9372,30.9713,30.9236,30.9713,12600.0
2006-09-01 15:50:00,45.39,45.45,45.37,45.39,27200.0,30.9645,31.0055,30.9509,30.9645,27200.0
2006-09-05 09:30:00,45.54,45.57,45.44,45.45,14900.0,31.0668,31.0873,30.9986,31.0055,14900.0
2006-09-05 09:40:00,45.49,45.59,45.4,45.4,23300.0,31.0327,31.101,30.9713,30.9713,23300.0
2006-09-05 09:50:00,45.46,45.5,45.42,45.5,1700.0,31.0123,31.0396,30.985,31.0396,1700.0
2006-09-05 10:00:00,45.5,45.59,45.5,45.51,12700.0,31.0396,31.101,31.0396,31.0464,12700.0
2006-09-05 10:10:00,45.51,45.59,45.48,45.54,18100.0,31.0464,31.101,31.0259,31.0668,18100.0
2006-09-05 10:20:00,45.55,45.55,45.5,45.53,10300.0,31.0737,31.0737,31.0396,31.06,10300.0
2006-09-05 10:30:00,45.5,45.56,45.5,45.51,4700.0,31.0396,31.0805,31.0396,31.0464,4700.0
2006-09-05 10:40:00,45.5,45.6,45.49,45.6,17500.0,31.0396,31.1078,31.0327,31.1078,17500.0
2006-09-05 10:50:00,45.58,45.59,45.5,45.5,8100.0,31.0941,31.101,31.0396,31.0396,8100.0
2006-09-05 11:00:00,45.51,45.59,45.51,45.56,7600.0,31.0464,31.101,31.0464,31.0805,7600.0
2006-09-05 11:10:00,45.57,45.63,45.56,45.58,13000.0,31.0873,31.1282,31.0805,31.0941,13000.0
2006-09-05 11:20:00,45.59,45.69,45.55,45.66,14300.0,31.101,31.1692,31.0737,31.1487,14300.0
2006-09-05 11:30:00,45.66,45.7,45.64,45.65,14600.0,31.1487,31.176,31.1351,31.1419,14600.0
2006-09-05 11:40:00,45.63,45.87,45.63,45.87,26300.0,31.1282,31.292,31.1282,31.292,26300.0
2006-09-05 11:50:00,45.86,46.0,45.85,45.97,23800.0,31.2851,31.3807,31.2783,31.3602,23800.0
2006-09-05 12:00:00,45.97,46.0,45.94,45.95,12200.0,31.3602,31.3807,31.3397,31.3465,12200.0
2006-09-05 12:10:00,45.95,46.0,45.92,46.0,15700.0,31.3465,31.3807,31.3261,31.3807,15700.0
2006-09-05 12:20:00,46.0,46.11,45.98,46.09,24500.0,31.3807,31.4557,31.367,31.4421,24500.0
2006-09-05 12:30:00,46.11,46.15,45.98,45.98,33100.0,31.4557,31.483,31.367,31.367,33100.0
2006-09-05 12:40:00,46.0,46.12,45.99,46.09,11300.0,31.3807,31.4625,31.3738,31.4421,11300.0
2006-09-05 12:50:00,46.1,46.14,46.08,46.11,7100.0,31.4489,31.4762,31.4352,31.4557,7100.0
2006-09-05 13:00:00,46.11,46.15,46.09,46.12,17800.0,31.4557,31.483,31.4421,31.4625,17800.0
2006-09-05 13:10:00,46.12,46.23,46.1,46.23,9100.0,31.4625,31.5376,31.4489,31.5376,9100.0
2006-09-05 13:20:00,46.23,46.25,46.19,46.23,10900.0,31.5376,31.5512,31.5103,31.5376,10900.0
2006-09-05 13:30:00,46.25,46.26,46.1,46.12,20100.0,31.5512,31.558,31.4489,31.4625,20100.0
2006-09-05 13:40:00,46.13,46.16,46.09,46.1,9800.0,31.4693,31.4898,31.4421,31.4489,9800.0
2006-09-05 13:50:00,46.09,46.21,46.07,46.21,46700.0,31.4421,31.5239,31.4284,31.5239,46700.0
2006-09-05 14:00:00,46.21,46.21,46.15,46.19,19400.0,31.5239,31.5239,31.483,31.5103,19400.0
2006-09-05 14:10:00,46.18,46.19,46.14,46.16,25500.0,31.5034,31.5103,31.4762,31.4898,25500.0
2006-09-05 14:20:00,46.16,46.2,46.06,46.07,27900.0,31.4898,31.5171,31.4216,31.4284,27900.0
2006-09-05 14:30:00,46.07,46.1,46.06,46.09,22200.0,31.4284,31.4489,31.4216,31.4421,22200.0
2006-09-05 14:40:00,46.08,46.2,46.08,46.17,13700.0,31.4352,31.5171,31.4352,31.4966,13700.0
2006-09-05 14:50:00,46.18,46.24,46.13,46.24,12800.0,31.5034,31.5444,31.4693,31.5444,12800.0
2006-09-05 15:00:00,46.23,46.25,46.19,46.25,21500.0,31.5376,31.5512,31.5103,31.5512,21500.0
2006-09-05 15:10:00,46.23,46.25,46.2,46.21,17000.0,31.5376,31.5512,31.5171,31.5239,17000.0
2006-09-05 15:20:00,46.2,46.25,46.2,46.24,19600.0,31.5171,31.5512,31.5171,31.5444,19600.0
2006-09-05 15:30:00,46.23,46.25,46.22,46.24,26900.0,31.5376,31.5512,31.5307,31.5444,26900.0
2006-09-05 15:40:00,46.23,46.25,46.17,46.2,26400.0,31.5376,31.5512,31.4966,31.5171,26400.0
2006-09-05 15:50:00,46.2,46.27,46.2,46.21,37100.0,31.5171,31.5648,31.5171,31.5239,37100.0
2006-09-06 09:30:00,45.35,45.47,45.21,45.45,84200.0,30.9372,31.0191,30.8417,31.0055,84200.0
2006-09-06 09:40:00,45.42,45.51,45.28,45.46,51200.0,30.985,31.0464,30.8895,31.0123,51200.0
2006-09-06 09:50:00,45.46,45.46,45.25,45.25,30100.0,31.0123,31.0123,30.869,30.869,30100.0
2006-09-06 10:00:00,45.24,45.26,45.15,45.19,22500.0,30.8622,30.8758,30.8008,30.8281,22500.0
2006-09-06 10:10:00,45.19,45.19,45.05,45.07,39700.0,30.8281,30.8281,30.7326,30.7462,39700.0
2006-09-06 10:20:00,45.07,45.07,45.02,45.07,25100.0,30.7462,30.7462,30.7121,30.7462,25100.0
2006-09-06 10:30:00,45.06,45.1,45.05,45.1,20700.0,30.7394,30.7667,30.7326,30.7667,20700.0
2006-09-06 10:40:00,45.11,45.19,45.08,45.16,46500.0,30.7735,30.8281,30.753,30.8076,46500.0
2006-09-06 10:50:00,45.15,45.16,45.1,45.13,48800.0,30.8008,30.8076,30.7667,30.7872,48800.0
2006-09-06 11:00:00,45.11,45.2,45.11,45.17,25300.0,30.7735,30.8349,30.7735,30.8144,25300.0
2006-09-06 11:10:00,45.17,45.17,45.11,45.11,11000.0,30.8144,30.8144,30.7735,30.7735,11000.0
2006-09-06 11:20:00,45.1,45.13,45.1,45.12,14700.0,30.7667,30.7872,30.7667,30.7803,14700.0
2006-09-06 11:30:00,45.12,45.12,45.03,45.03,17700.0,30.7803,30.7803,30.7189,30.7189,17700.0
2006-09-06 11:40:00,45.04,45.04,44.97,45.01,29000.0,30.7258,30.7258,30.678,30.7053,29000.0
2006-09-06 11:50:00,45.0,45.02,44.96,45.0,17700.0,30.6985,30.7121,30.6712,30.6985,17700.0
2006-09-06 12:00:00,44.97,45.0,44.95,44.97,12300.0,30.678,30.6985,30.6644,30.678,12300.0
2006-09-06 12:10:00,44.98,45.0,44.95,45.0,11200.0,30.6848,30.6985,30.6644,30.6985,11200.0
2006-09-06 12:20:00,45.0,45.0,44.96,45.0,14100.0,30.6985,30.6985,30.6712,30.6985,14100.0
2006-09-06 12:30:00,45.0,45.01,44.97,44.99,23400.0,30.6985,30.7053,30.678,30.6916,23400.0
2006-09-06 12:40:00,44.97,45.0,44.97,44.99,6500.0,30.678,30.6985,30.678,30.6916,6500.0
2006-09-06 12:50:00,45.0,45.01,45.0,45.0,10900.0,30.6985,30.7053,30.6985,30.6985,10900.0
2006-09-06 13:00:00,44.99,44.99,44.93,44.93,172400.0,30.6916,30.6916,30.6507,30.6507,172400.0
2006-09-06 13:10:00,44.94,44.95,44.89,44.89,9900.0,30.6575,30.6644,30.6234,30.6234,9900.0
2006-09-06 13:20:00,44.89,44.93,44.85,44.93,19400.0,30.6234,30.6507,30.5961,30.6507,19400.0
2006-09-06 13:30:00,44.93,44.93,44.9,44.91,36500.0,30.6507,30.6507,30.6302,30.6371,36500.0
2006-09-06 13:40:00,44.92,44.97,44.89,44.96,15100.0,30.6439,30.678,30.6234,30.6712,15100.0
2006-09-06 13:50:00,44.95,45.0,44.95,44.96,62500.0,30.6644,30.6985,30.6644,30.6712,62500.0
2006-09-06 14:00:00,44.97,45.0,44.95,44.99,41400.0,30.678,30.6985,30.6644,30.6916,41400.0
2006-09-06 14:10:00,44.98,44.98,44.91,44.92,27800.0,30.6848,30.6848,30.6371,30.6439,27800.0
2006-09-06 14:20:00,44.92,45.01,44.91,44.97,61700.0,30.6439,30.7053,30.6371,30.678,61700.0
2006-09-06 14:30:00,44.96,44.98,44.87,44.88,32600.0,30.6712,30.6848,30.6098,30.6166,32600.0
2006-09-06 14:40:00,44.87,44.87,44.8,44.83,18000.0,30.6098,30.6098,30.562,30.5825,18000.0
2006-09-06 14:50:00,44.84,44.85,44.69,44.75,30500.0,30.5893,30.5961,30.487,30.5279,30500.0
2006-09-06 15:00:00,44.76,44.81,44.69,44.81,18600.0,30.5347,30.5688,30.487,30.5688,18600.0
2006-09-06 15:10:00,44.8,44.83,44.73,44.73,15900.0,30.562,30.5825,30.5143,30.5143,15900.0
2006-09-06 15:20:00,44.74,44.75,44.69,44.69,17600.0,30.5211,30.5279,30.487,30.487,17600.0
2006-09-06 15:30:00,44.69,44.7,44.54,44.56,46400.0,30.487,30.4938,30.3847,30.3983,46400.0
2006-09-06 15:40:00,44.55,44.62,44.55,44.56,92600.0,30.3915,30.4392,30.3915,30.3983,92600.0
2006-09-06 15:50:00,44.56,44.58,44.45,44.58,80100.0,30.3983,30.4119,30.3233,30.4119,80100.0
2006-09-07 09:30:00,44.6,44.6,44.53,44.57,15500.0,30.4256,30.4256,30.3778,30.4051,15500.0
2006-09-07 09:40:00,44.57,44.6,44.52,44.58,28500.0,30.4051,30.4256,30.371,30.4119,28500.0
2006-09-07 09:50:00,44.52,44.6,44.51,44.57,13900.0,30.371,30.4256,30.3642,30.4051,13900.0
2006-09-07 10:00:00,44.56,44.59,44.5,44.51,15900.0,30.3983,30.4188,30.3574,30.3642,15900.0
2006-09-07 10:10:00,44.51,44.52,44.45,44.52,40400.0,30.3642,30.371,30.3233,30.371,40400.0
2006-09-07 10:20:00,44.51,44.52,44.37,44.37,30600.0,30.3642,30.371,30.2687,30.2687,30600.0
2006-09-07 10:30:00,44.37,44.5,44.36,44.45,29400.0,30.2687,30.3574,30.2619,30.3233,29400.0
2006-09-07 10:40:00,44.44,44.47,44.28,44.29,6100.0,30.3164,30.3369,30.2073,30.2141,6100.0
2006-09-07 10:50:00,44.29,44.48,44.28,44.48,15300.0,30.2141,30.3437,30.2073,30.3437,15300.0
2006-09-07 11:00:00,44.47,44.5,44.47,44.48,24600.0,30.3369,30.3574,30.3369,30.3437,24600.0
2006-09-07 11:10:00,44.47,44.6,44.47,44.49,14500.0,30.3369,30.4256,30.3369,30.3505,14500.0
2006-09-07 11:20:00,44.5,44.51,44.47,44.5,25000.0,30.3574,30.3642,30.3369,30.3574,25000.0
2006-09-07 11:30:00,44.51,44.6,44.5,44.52,27900.0,30.3642,30.4256,30.3574,30.371,27900.0
2006-09-07 11:40:00,44.56,44.6,44.56,44.6,13800.0,30.3983,30.4256,30.3983,30.4256,13800.0
2006-09-07 11:50:00,44.6,44.6,44.56,44.6,22900.0,30.4256,30.4256,30.3983,30.4256,22900.0
2006-09-07 12:00:00,44.6,44.62,44.56,44.58,20700.0,30.4256,30.4392,30.3983,30.4119,20700.0
2006-09-07 12:10:00,44.55,44.56,44.48,44.48,9700.0,30.3915,30.3983,30.3437,30.3437,9700.0
2006-09-07 12:20:00,44.48,44.5,44.46,44.5,6900.0,30.3437,30.3574,30.3301,30.3574,6900.0
2006-09-07 12:30:00,44.52,44.58,44.52,44.56,8500.0,30.371,30.4119,30.371,30.3983,8500.0
2006-09-07 12:40:00,44.55,44.56,44.51,44.56,5500.0,30.3915,30.3983,30.3642,30.3983,5500.0
2006-09-07 12:50:00,44.56,44.6,44.56,44.57,5000.0,30.3983,30.4256,30.3983,30.4051,5000.0
2006-09-07 13:00:00,44.58,44.58,44.53,44.54,5300.0,30.4119,30.4119,30.3778,30.3847,5300.0
2006-09-07 13:10:00,44.52,44.58,44.51,44.58,9000.0,30.371,30.4119,30.3642,30.4119,9000.0
2006-09-07 13:20:00,44.58,44.6,44.55,44.55,4200.0,30.4119,30.4256,30.3915,30.3915,4200.0
2006-09-07 13:30:00,44.55,44.59,44.54,44.58,10900.0,30.3915,30.4188,30.3847,30.4119,10900.0
2006-09-07 13:40:00,44.58,44.65,44.58,44.64,52900.0,30.4119,30.4597,30.4119,30.4529,52900.0
2006-09-07 13:50:00,44.64,44.66,44.59,44.61,29300.0,30.4529,30.4665,30.4188,30.4324,29300.0
2006-09-07 14:00:00,44.6,44.6,44.53,44.53,6000.0,30.4256,30.4256,30.3778,30.3778,6000.0
2006-09-07 14:10:00,44.51,44.53,44.45,44.46,7600.0,30.3642,30.3778,30.3233,30.3301,7600.0
2006-09-07 14:20:00,44.46,44.46,44.39,44.42,4200.0,30.3301,30.3301,30.2823,30.3028,4200.0
2006-09-07 14:30:00,44.45,44.52,44.45,44.48,17100.0,30.3233,30.371,30.3233,30.3437,17100.0
2006-09-07 14:40:00,44.48,44.51,44.42,44.51,14600.0,30.3437,30.3642,30.3028,30.3642,14600.0
2006-09-07 14:50:00,44.52,44.55,44.49,44.55,16300.0,30.371,30.3915,30.3505,30.3915,16300.0
2006-09-07 15:00:00,44.55,44.56,44.48,44.48,15700.0,30.3915,30.3983,30.3437,30.3437,15700.0
2006-09-07 15:10:00,44.49,44.5,44.44,44.47,35000.0,30.3505,30.3574,30.3164,30.3369,35000.0
2006-09-07 15:20:00,44.47,44.58,44.45,44.53,28100.0,30.3369,30.4119,30.3233,30.3778,28100.0
2006-09-07 15:30:00,44.53,44.53,44.37,44.37,18600.0,30.3778,30.3778,30.2687,30.2687,18600.0
2006-09-07 15:40:00,44.35,44.38,44.25,44.25,21900.0,30.255,30.2755,30.1868,30.1868,21900.0
2006-09-07 15:50:00,44.26,44.4,44.26,44.4,28800.0,30.1936,30.2892,30.1936,30.2892,28800.0
2006-09-08 09:30:00,44.36,44.41,44.33,44.35,13500.0,30.2619,30.296,30.2414,30.255,13500.0
2006-09-08 09:40:00,44.35,44.4,44.26,44.26,8400.0,30.255,30.2892,30.1936,30.1936,8400.0
2006-09-08 09:50:00,44.26,44.3,44.24,44.29,5500.0,30.1936,30.2209,30.18,30.2141,5500.0
2006-09-08 10:00:00,44.27,44.3,44.26,44.27,28500.0,30.2005,30.2209,30.1936,30.2005,28500.0
2006-09-08 10:10:00,44.26,44.27,44.19,44.21,23400.0,30.1936,30.2005,30.1459,30.1595,23400.0
2006-09-08 10:20:00,44.21,44.26,44.15,44.26,13200.0,30.1595,30.1936,30.1186,30.1936,13200.0
2006-09-08 10:30:00,44.29,44.32,44.26,44.3,6100.0,30.2141,30.2346,30.1936,30.2209,6100.0
2006-09-08 10:40:00,44.32,44.35,44.27,44.29,9300.0,30.2346,30.255,30.2005,30.2141,9300.0
2006-09-08 10:50:00,44.3,44.3,44.29,44.3,16900.0,30.2209,30.2209,30.2141,30.2209,16900.0
2006-09-08 11:00:00,44.29,44.3,44.26,44.29,8700.0,30.2141,30.2209,30.1936,30.2141,8700.0
2006-09-08 11:10:00,44.29,44.3,44.23,44.23,18600.0,30.2141,30.2209,30.1732,30.1732,18600.0
2006-09-08 11:20:00,44.23,44.26,44.23,44.26,5000.0,30.1732,30.1936,30.1732,30.1936,5000.0
2006-09-08 11:30:00,44.27,44.27,44.19,44.23,13100.0,30.2005,30.2005,30.1459,30.1732,13100.0
2006-09-08 11:40:00,44.23,44.25,44.22,44.22,5200.0,30.1732,30.1868,30.1664,30.1664,5200.0
2006-09-08 11:50:00,44.25,44.25,44.22,44.22,4100.0,30.1868,30.1868,30.1664,30.1664,4100.0
2006-09-08 12:00:00,44.23,44.26,44.2,44.22,18800.0,30.1732,30.1936,30.1527,30.1664,18800.0
2006-09-08 12:10:00,44.22,44.23,44.2,44.2,12800.0,30.1664,30.1732,30.1527,30.1527,12800.0
2006-09-08 12:20:00,44.21,44.21,44.15,44.21,11100.0,30.1595,30.1595,30.1186,30.1595,11100.0
2006-09-08 12:30:00,44.21,44.22,44.18,44.22,2900.0,30.1595,30.1664,30.1391,30.1664,2900.0
2006-09-08 12:40:00,44.22,44.24,44.22,44.22,6800.0,30.1664,30.18,30.1664,30.1664,6800.0
2006-09-08 12:50:00,44.22,44.26,44.2,44.25,7800.0,30.1664,30.1936,30.1527,30.1868,7800.0
2006-09-08 13:00:00,44.26,44.3,44.25,44.27,10100.0,30.1936,30.2209,30.1868,30.2005,10100.0
2006-09-08 13:10:00,44.25,44.29,44.23,44.27,6700.0,30.1868,30.2141,30.1732,30.2005,6700.0
2006-09-08 13:20:00,44.25,44.35,44.25,44.33,21900.0,30.1868,30.255,30.1868,30.2414,21900.0
2006-09-08 13:30:00,44.33,44.33,44.29,44.3,5400.0,30.2414,30.2414,30.2141,30.2209,5400.0
2006-09-08 13:40:00,44.29,44.34,44.28,44.3,13500.0,30.2141,30.2482,30.2073,30.2209,13500.0
2006-09-08 13:50:00,44.28,44.35,44.28,44.35,17800.0,30.2073,30.255,30.2073,30.255,17800.0
2006-09-08 14:00:00,44.35,44.4,44.35,44.36,24000.0,30.255,30.2892,30.255,30.2619,24000.0
2006-09-08 14:10:00,44.38,44.4,44.36,44.36,10400.0,30.2755,30.2892,30.2619,30.2619,10400.0
2006-09-08 14:20:00,44.35,44.36,44.27,44.28,12800.0,30.255,30.2619,30.2005,30.2073,12800.0
2006-09-08 14:30:00,44.28,44.28,44.22,44.25,7700.0,30.2073,30.2073,30.1664,30.1868,7700.0
2006-09-08 14:40:00,44.26,44.3,44.22,44.3,7300.0,30.1936,30.2209,30.1664,30.2209,7300.0
2006-09-08 14:50:00,44.28,44.33,44.28,44.29,12200.0,30.2073,30.2414,30.2073,30.2141,12200.0
2006-09-08 15:00:00,44.28,44.31,44.24,44.26,19800.0,30.2073,30.2278,30.18,30.1936,19800.0
2006-09-08 15:10:00,44.29,44.34,44.27,44.31,19900.0,30.2141,30.2482,30.2005,30.2278,19900.0
2006-09-08 15:20:00,44.31,44.33,44.31,44.33,37800.0,30.2278,30.2414,30.2278,30.2414,37800.0
2006-09-08 15:30:00,44.33,44.41,44.32,44.41,42900.0,30.2414,30.296,30.2346,30.296,42900.0
2006-09-08 15:40:00,44.42,44.53,44.42,44.53,72000.0,30.3028,30.3778,30.3028,30.3778,72000.0
2006-09-08 15:50:00,44.53,44.53,44.44,44.49,44100.0,30.3778,30.3778,30.3164,30.3505,44100.0
2006-09-11 09:30:00,44.48,44.52,44.45,44.52,10000.0,30.3437,30.371,30.3233,30.371,10000.0
2006-09-11 09:40:00,44.52,44.52,44.29,44.29,17300.0,30.371,30.371,30.2141,30.2141,17300.0
2006-09-11 09:50:00,44.26,44.27,44.14,44.25,25600.0,30.1936,30.2005,30.1118,30.1868,25600.0
2006-09-11 10:00:00,44.21,44.25,44.21,44.22,11400.0,30.1595,30.1868,30.1595,30.1664,11400.0
2006-09-11 10:10:00,44.22,44.22,44.02,44.02,40200.0,30.1664,30.1664,30.0299,30.0299,40200.0
2006-09-11 10:20:00,44.01,44.09,44.0,44.03,23900.0,30.0231,30.0777,30.0163,30.0367,23900.0
2006-09-11 10:30:00,44.03,44.07,44.02,44.07,9200.0,30.0367,30.064,30.0299,30.064,9200.0
2006-09-11 10:40:00,44.06,44.15,44.06,44.15,9700.0,30.0572,30.1186,30.0572,30.1186,9700.0
2006-09-11 10:50:00,44.13,44.26,44.11,44.26,9200.0,30.105,30.1936,30.0913,30.1936,9200.0
2006-09-11 11:00:00,44.25,44.28,44.25,44.25,20000.0,30.1868,30.2073,30.1868,30.1868,20000.0
2006-09-11 11:10:00,44.25,44.25,44.21,44.23,29600.0,30.1868,30.1868,30.1595,30.1732,29600.0
2006-09-11 11:20:00,44.23,44.27,44.17,44.19,9700.0,30.1732,30.2005,30.1322,30.1459,9700.0
2006-09-11 11:30:00,44.18,44.2,44.15,44.2,4400.0,30.1391,30.1527,30.1186,30.1527,4400.0
2006-09-11 11:40:00,44.2,44.2,44.16,44.16,4000.0,30.1527,30.1527,30.1254,30.1254,4000.0
2006-09-11 11:50:00,44.16,44.2,44.16,44.2,5400.0,30.1254,30.1527,30.1254,30.1527,5400.0
2006-09-11 12:00:00,44.22,44.25,44.22,44.24,13200.0,30.1664,30.1868,30.1664,30.18,13200.0
2006-09-11 12:10:00,44.25,44.3,44.23,44.3,27000.0,30.1868,30.2209,30.1732,30.2209,27000.0
2006-09-11 12:20:00,44.3,44.35,44.3,44.35,22500.0,30.2209,30.255,30.2209,30.255,22500.0
2006-09-11 12:30:00,44.33,44.35,44.3,44.3,9900.0,30.2414,30.255,30.2209,30.2209,9900.0
2006-09-11 12:40:00,44.33,44.35,44.32,44.35,6300.0,30.2414,30.255,30.2346,30.255,6300.0
2006-09-11 12:50:00,44.35,44.35,44.32,44.34,7300.0,30.255,30.255,30.2346,30.2482,7300.0
2006-09-11 13:00:00,44.34,44.38,44.33,44.33,24300.0,30.2482,30.2755,30.2414,30.2414,24300.0
2006-09-11 13:10:00,44.34,44.35,44.3,44.35,9600.0,30.2482,30.255,30.2209,30.255,9600.0
2006-09-11 13:20:00,44.35,44.36,44.32,44.33,29300.0,30.255,30.2619,30.2346,30.2414,29300.0
2006-09-11 13:30:00,44.35,44.35,44.32,44.35,9400.0,30.255,30.255,30.2346,30.255,9400.0
2006-09-11 13:40:00,44.35,44.35,44.26,44.27,13100.0,30.255,30.255,30.1936,30.2005,13100.0
2006-09-11 13:50:00,44.28,44.3,44.27,44.29,41500.0,30.2073,30.2209,30.2005,30.2141,41500.0
2006-09-11 14:00:00,44.29,44.32,44.28,44.29,25900.0,30.2141,30.2346,30.2073,30.2141,25900.0
2006-09-11 14:10:00,44.29,44.3,44.28,44.28,8400.0,30.2141,30.2209,30.2073,30.2073,8400.0
2006-09-11 14:20:00,44.29,44.29,44.23,44.23,9500.0,30.2141,30.2141,30.1732,30.1732,9500.0
2006-09-11 14:30:00,44.24,44.26,44.23,44.25,17100.0,30.18,30.1936,30.1732,30.1868,17100.0
2006-09-11 14:40:00,44.24,44.24,44.21,44.22,10500.0,30.18,30.18,30.1595,30.1664,10500.0
2006-09-11 14:50:00,44.23,44.23,44.17,44.19,19700.0,30.1732,30.1732,30.1322,30.1459,19700.0
2006-09-11 15:00:00,44.18,44.18,44.1,44.11,20900.0,30.1391,30.1391,30.0845,30.0913,20900.0
2006-09-11 15:10:00,44.1,44.1,44.0,44.03,35400.0,30.0845,30.0845,30.0163,30.0367,35400.0
2006-09-11 15:20:00,44.02,44.1,44.0,44.06,33900.0,30.0299,30.0845,30.0163,30.0572,33900.0
2006-09-11 15:30:00,44.05,44.1,44.02,44.03,44500.0,30.0504,30.0845,30.0299,30.0367,44500.0
2006-09-11 15:40:00,44.01,44.02,43.96,44.0,48400.0,30.0231,30.0299,29.989,30.0163,48400.0
2006-09-11 15:50:00,43.99,44.06,43.98,44.01,47200.0,30.0095,30.0572,30.0026,30.0231,47200.0
2006-09-12 09:30:00,44.15,44.21,44.0,44.21,19200.0,30.1186,30.1595,30.0163,30.1595,19200.0
2006-09-12 09:40:00,44.21,44.28,44.17,44.27,39100.0,30.1595,30.2073,30.1322,30.2005,39100.0
2006-09-12 09:50:00,44.29,44.4,44.28,44.4,70100.0,30.2141,30.2892,30.2073,30.2892,70100.0
2006-09-12 10:00:00,44.39,44.54,44.39,44.52,39700.0,30.2823,30.3847,30.2823,30.371,39700.0
2006-09-12 10:10:00,44.52,44.78,44.52,44.77,53600.0,30.371,30.5484,30.371,30.5416,53600.0
2006-09-12 10:20:00,44.78,45.0,44.78,45.0,36300.0,30.5484,30.6985,30.5484,30.6985,36300.0
2006-09-12 10:30:00,44.99,45.0,44.9,44.9,18700.0,30.6916,30.6985,30.6302,30.6302,18700.0
2006-09-12 10:40:00,44.9,45.06,44.88,45.06,33600.0,30.6302,30.7394,30.6166,30.7394,33600.0
2006-09-12 10:50:00,45.09,45.34,45.07,45.34,27000.0,30.7599,30.9304,30.7462,30.9304,27000.0
2006-09-12 11:00:00,45.34,45.49,45.34,45.46,41900.0,30.9304,31.0327,30.9304,31.0123,41900.0
2006-09-12 11:10:00,45.41,45.47,45.37,45.47,26700.0,30.9782,31.0191,30.9509,31.0191,26700.0
2006-09-12 11:20:00,45.47,45.48,45.41,45.48,20500.0,31.0191,31.0259,30.9782,31.0259,20500.0
2006-09-12 11:30:00,45.47,45.49,45.36,45.4,18100.0,31.0191,31.0327,30.9441,30.9713,18100.0
2006-09-12 11:40:00,45.4,45.41,45.34,45.39,17800.0,30.9713,30.9782,30.9304,30.9645,17800.0
2006-09-12 11:50:00,45.4,45.42,45.37,45.39,28200.0,30.9713,30.985,30.9509,30.9645,28200.0
2006-09-12 12:00:00,45.4,45.4,45.33,45.34,14700.0,30.9713,30.9713,30.9236,30.9304,14700.0
2006-09-12 12:10:00,45.35,45.35,45.26,45.28,17400.0,30.9372,30.9372,30.8758,30.8895,17400.0
2006-09-12 12:20:00,45.29,45.29,45.22,45.26,12600.0,30.8963,30.8963,30.8485,30.8758,12600.0
2006-09-12 12:30:00,45.26,45.28,45.23,45.24,18500.0,30.8758,30.8895,30.8554,30.8622,18500.0
2006-09-12 12:40:00,45.24,45.27,45.22,45.27,23600.0,30.8622,30.8827,30.8485,30.8827,23600.0
2006-09-12 12:50:00,45.26,45.29,45.24,45.26,14800.0,30.8758,30.8963,30.8622,30.8758,14800.0
2006-09-12 13:00:00,45.26,45.27,45.22,45.25,18100.0,30.8758,30.8827,30.8485,30.869,18100.0
2006-09-12 13:10:00,45.25,45.29,45.23,45.24,17400.0,30.869,30.8963,30.8554,30.8622,17400.0
2006-09-12 13:20:00,45.26,45.32,45.22,45.27,28400.0,30.8758,30.9168,30.8485,30.8827,28400.0
2006-09-12 13:30:00,45.25,45.36,45.25,45.31,19500.0,30.869,30.9441,30.869,30.9099,19500.0
2006-09-12 13:40:00,45.3,45.39,45.29,45.34,27700.0,30.9031,30.9645,30.8963,30.9304,27700.0
2006-09-12 13:50:00,45.34,45.38,45.32,45.38,18600.0,30.9304,30.9577,30.9168,30.9577,18600.0
2006-09-12 14:00:00,45.38,45.38,45.26,45.28,22000.0,30.9577,30.9577,30.8758,30.8895,22000.0
2006-09-12 14:10:00,45.28,45.36,45.24,45.35,20700.0,30.8895,30.9441,30.8622,30.9372,20700.0
2006-09-12 14:20:00,45.38,45.4,45.36,45.4,19300.0,30.9577,30.9713,30.9441,30.9713,19300.0
2006-09-12 14:30:00,45.4,45.4,45.34,45.35,31700.0,30.9713,30.9713,30.9304,30.9372,31700.0
2006-09-12 14:40:00,45.35,45.35,45.27,45.28,27100.0,30.9372,30.9372,30.8827,30.8895,27100.0
2006-09-12 14:50:00,45.28,45.34,45.28,45.33,31500.0,30.8895,30.9304,30.8895,30.9236,31500.0
2006-09-12 15:00:00,45.32,45.35,45.27,45.34,30900.0,30.9168,30.9372,30.8827,30.9304,30900.0
2006-09-12 15:10:00,45.33,45.34,45.26,45.26,36900.0,30.9236,30.9304,30.8758,30.8758,36900.0
2006-09-12 15:20:00,45.27,45.28,45.19,45.24,44700.0,30.8827,30.8895,30.8281,30.8622,44700.0
2006-09-12 15:30:00,45.24,45.3,45.22,45.24,29300.0,30.8622,30.9031,30.8485,30.8622,29300.0
2006-09-12 15:40:00,45.24,45.25,45.14,45.25,46600.0,30.8622,30.869,30.794,30.869,46600.0
2006-09-12 15:50:00,45.25,45.26,45.2,45.25,44800.0,30.869,30.8758,30.8349,30.869,44800.0
2006-09-13 09:30:00,45.15,45.16,44.94,45.1,19500.0,30.8008,30.8076,30.6575,30.7667,19500.0
2006-09-13 09:40:00,45.12,45.29,45.1,45.21,19100.0,30.7803,30.8963,30.7667,30.8417,19100.0
2006-09-13 09:50:00,45.22,45.36,45.1,45.12,15400.0,30.8485,30.9441,30.7667,30.7803,15400.0
2006-09-13 10:00:00,45.11,45.12,44.91,44.92,25300.0,30.7735,30.7803,30.6371,30.6439,25300.0
2006-09-13 10:10:00,44.93,44.95,44.91,44.92,30900.0,30.6507,30.6644,30.6371,30.6439,30900.0
2006-09-13 10:20:00,44.92,45.06,44.91,45.05,21700.0,30.6439,30.7394,30.6371,30.7326,21700.0
2006-09-13 10:30:00,45.06,45.07,44.94,44.96,13700.0,30.7394,30.7462,30.6575,30.6712,13700.0
2006-09-13 10:40:00,44.96,44.96,44.9,44.93,22300.0,30.6712,30.6712,30.6302,30.6507,22300.0
2006-09-13 10:50:00,44.96,44.96,44.9,44.93,16500.0,30.6712,30.6712,30.6302,30.6507,16500.0
2006-09-13 11:00:00,44.93,45.23,44.93,45.23,15800.0,30.6507,30.8554,30.6507,30.8554,15800.0
2006-09-13 11:10:00,45.24,45.25,45.21,45.21,10300.0,30.8622,30.869,30.8417,30.8417,10300.0
2006-09-13 11:20:00,45.22,45.32,45.22,45.32,15200.0,30.8485,30.9168,30.8485,30.9168,15200.0
2006-09-13 11:30:00,45.32,45.42,45.31,45.42,23000.0,30.9168,30.985,30.9099,30.985,23000.0
2006-09-13 11:40:00,45.4,45.5,45.4,45.5,30600.0,30.9713,31.0396,30.9713,31.0396,30600.0
2006-09-13 11:50:00,45.5,45.52,45.45,45.52,20300.0,31.0396,31.0532,31.0055,31.0532,20300.0
2006-09-13 12:00:00,45.52,45.54,45.44,45.54,15100.0,31.0532,31.0668,30.9986,31.0668,15100.0
2006-09-13 12:10:00,45.55,45.77,45.54,45.65,21400.0,31.0737,31.2238,31.0668,31.1419,21400.0
2006-09-13 12:20:00,45.66,45.72,45.64,45.64,5600.0,31.1487,31.1896,31.1351,31.1351,5600.0
2006-09-13 12:30:00,45.66,45.66,45.63,45.64,12500.0,31.1487,31.1487,31.1282,31.1351,12500.0
2006-09-13 12:40:00,45.62,45.62,45.58,45.61,18300.0,31.1214,31.1214,31.0941,31.1146,18300.0
2006-09-13 12:50:00,45.6,45.6,45.54,45.57,12600.0,31.1078,31.1078,31.0668,31.0873,12600.0
2006-09-13 13:00:00,45.57,45.66,45.57,45.66,7100.0,31.0873,31.1487,31.0873,31.1487,7100.0
2006-09-13 13:10:00,45.66,45.66,45.56,45.64,28100.0,31.1487,31.1487,31.0805,31.1351,28100.0
2006-09-13 13:20:00,45.63,45.67,45.6,45.63,14200.0,31.1282,31.1555,31.1078,31.1282,14200.0
2006-09-13 13:30:00,45.63,45.75,45.63,45.71,17000.0,31.1282,31.2101,31.1282,31.1828,17000.0
2006-09-13 13:40:00,45.74,45.76,45.71,45.76,18100.0,31.2033,31.2169,31.1828,31.2169,18100.0
2006-09-13 13:50:00,45.77,45.8,45.7,45.7,20700.0,31.2238,31.2442,31.176,31.176,20700.0
2006-09-13 14:00:00,45.7,45.72,45.67,45.71,9300.0,31.176,31.1896,31.1555,31.1828,9300.0
2006-09-13 14:10:00,45.72,45.74,45.68,45.68,11600.0,31.1896,31.2033,31.1624,31.1624,11600.0
2006-09-13 14:20:00,45.68,45.72,45.65,45.67,21600.0,31.1624,31.1896,31.1419,31.1555,21600.0
2006-09-13 14:30:00,45.67,45.77,45.65,45.74,20000.0,31.1555,31.2238,31.1419,31.2033,20000.0
2006-09-13 14:40:00,45.73,45.78,45.72,45.78,31300.0,31.1965,31.2306,31.1896,31.2306,31300.0
2006-09-13 14:50:00,45.77,45.79,45.74,45.78,16800.0,31.2238,31.2374,31.2033,31.2306,16800.0
2006-09-13 15:00:00,45.79,45.79,45.57,45.57,23700.0,31.2374,31.2374,31.0873,31.0873,23700.0
2006-09-13 15:10:00,45.57,45.58,45.49,45.55,25800.0,31.0873,31.0941,31.0327,31.0737,25800.0
2006-09-13 15:20:00,45.53,45.55,45.46,45.53,19300.0,31.06,31.0737,31.0123,31.06,19300.0
2006-09-13 15:30:00,45.53,45.6,45.5,45.54,23900.0,31.06,31.1078,31.0396,31.0668,23900.0
2006-09-13 15:40:00,45.53,45.57,45.49,45.52,44500.0,31.06,31.0873,31.0327,31.0532,44500.0
2006-09-13 15:50:00,45.51,45.59,45.5,45.53,43300.0,31.0464,31.101,31.0396,31.06,43300.0
2006-09-14 09:30:00,45.2,45.38,45.2,45.38,14500.0,30.8349,30.9577,30.8349,30.9577,14500.0
2006-09-14 09:40:00,45.41,45.53,45.37,45.46,20000.0,30.9782,31.06,30.9509,31.0123,20000.0
2006-09-14 09:50:00,45.49,45.64,45.46,45.56,29900.0,31.0327,31.1351,31.0123,31.0805,29900.0
2006-09-14 10:00:00,45.57,45.57,45.39,45.56,30600.0,31.0873,31.0873,30.9645,31.0805,30600.0
2006-09-14 10:10:00,45.54,45.77,45.54,45.61,27500.0,31.0668,31.2238,31.0668,31.1146,27500.0
2006-09-14 10:20:00,45.64,45.84,45.64,45.79,23400.0,31.1351,31.2715,31.1351,31.2374,23400.0
2006-09-14 10:30:00,45.8,45.81,45.65,45.65,25400.0,31.2442,31.251,31.1419,31.1419,25400.0
2006-09-14 10:40:00,45.66,45.67,45.46,45.46,73500.0,31.1487,31.1555,31.0123,31.0123,73500.0
2006-09-14 10:50:00,45.45,45.56,45.41,45.56,17100.0,31.0055,31.0805,30.9782,31.0805,17100.0
2006-09-14 11:00:00,45.56,45.6,45.45,45.45,10600.0,31.0805,31.1078,31.0055,31.0055,10600.0
2006-09-14 11:10:00,45.48,45.48,45.44,45.47,7500.0,31.0259,31.0259,30.9986,31.0191,7500.0
2006-09-14 11:20:00,45.48,45.56,45.46,45.5,16900.0,31.0259,31.0805,31.0123,31.0396,16900.0
2006-09-14 11:30:00,45.51,45.51,45.41,45.41,13700.0,31.0464,31.0464,30.9782,30.9782,13700.0
2006-09-14 11:40:00,45.41,45.45,45.4,45.45,8800.0,30.9782,31.0055,30.9713,31.0055,8800.0
2006-09-14 11:50:00,45.45,45.58,45.45,45.57,18100.0,31.0055,31.0941,31.0055,31.0873,18100.0
2006-09-14 12:00:00,45.57,45.57,45.46,45.48,12400.0,31.0873,31.0873,31.0123,31.0259,12400.0
2006-09-14 12:10:00,45.48,45.51,45.47,45.5,15300.0,31.0259,31.0464,31.0191,31.0396,15300.0
2006-09-14 12:20:00,45.5,45.57,45.5,45.56,7000.0,31.0396,31.0873,31.0396,31.0805,7000.0
2006-09-14 12:30:00,45.57,45.57,45.47,45.54,14200.0,31.0873,31.0873,31.0191,31.0668,14200.0
2006-09-14 12:40:00,45.56,45.63,45.55,45.6,5600.0,31.0805,31.1282,31.0737,31.1078,5600.0
2006-09-14 12:50:00,45.61,45.68,45.57,45.68,20500.0,31.1146,31.1624,31.0873,31.1624,20500.0
2006-09-14 13:00:00,45.66,45.66,45.5,45.52,22800.0,31.1487,31.1487,31.0396,31.0532,22800.0
2006-09-14 13:10:00,45.54,45.66,45.54,45.65,7300.0,31.0668,31.1487,31.0668,31.1419,7300.0
2006-09-14 13:20:00,45.66,45.68,45.63,45.68,18200.0,31.1487,31.1624,31.1282,31.1624,18200.0
2006-09-14 13:30:00,45.65,45.79,45.65,45.74,14900.0,31.1419,31.2374,31.1419,31.2033,14900.0
2006-09-14 13:40:00,45.72,45.83,45.72,45.81,9600.0,31.1896,31.2647,31.1896,31.251,9600.0
2006-09-14 13:50:00,45.82,45.94,45.81,45.89,21600.0,31.2579,31.3397,31.251,31.3056,21600.0
2006-09-14 14:00:00,45.87,45.92,45.8,45.88,27600.0,31.292,31.3261,31.2442,31.2988,27600.0
2006-09-14 14:10:00,45.88,45.95,45.84,45.95,15200.0,31.2988,31.3465,31.2715,31.3465,15200.0
2006-09-14 14:20:00,45.95,45.98,45.92,45.94,17100.0,31.3465,31.367,31.3261,31.3397,17100.0
2006-09-14 14:30:00,45.94,46.0,45.94,45.99,14700.0,31.3397,31.3807,31.3397,31.3738,14700.0
2006-09-14 14:40:00,45.97,45.97,45.9,45.92,8100.0,31.3602,31.3602,31.3124,31.3261,8100.0
2006-09-14 14:50:00,45.92,45.94,45.81,45.82,15900.0,31.3261,31.3397,31.251,31.2579,15900.0
2006-09-14 15:00:00,45.82,45.88,45.81,45.81,8000.0,31.2579,31.2988,31.251,31.251,8000.0
2006-09-14 15:10:00,45.83,45.87,45.83,45.86,13900.0,31.2647,31.292,31.2647,31.2851,13900.0
2006-09-14 15:20:00,45.87,45.9,45.85,45.9,15500.0,31.292,31.3124,31.2783,31.3124,15500.0
2006-09-14 15:30:00,45.9,45.93,45.84,45.89,24600.0,31.3124,31.3329,31.2715,31.3056,24600.0
2006-09-14 15:40:00,45.89,45.89,45.84,45.86,27000.0,31.3056,31.3056,31.2715,31.2851,27000.0
2006-09-14 15:50:00,45.87,45.89,45.84,45.88,32500.0,31.292,31.3056,31.2715,31.2988,32500.0
2006-09-15 09:30:00,46.5,46.56,46.44,46.45,219900.0,31.7217,31.7627,31.6808,31.6876,219900.0
2006-09-15 09:40:00,46.45,46.73,46.45,46.61,81100.0,31.6876,31.8787,31.6876,31.7968,81100.0
2006-09-15 09:50:00,46.62,46.62,46.5,46.57,39100.0,31.8036,31.8036,31.7217,31.7695,39100.0
2006-09-15 10:00:00,46.58,46.6,46.52,46.56,50700.0,31.7763,31.79,31.7354,31.7627,50700.0
2006-09-15 10:10:00,46.56,46.78,46.55,46.78,36900.0,31.7627,31.9128,31.7559,31.9128,36900.0
2006-09-15 10:20:00,46.79,46.87,46.75,46.81,32100.0,31.9196,31.9742,31.8923,31.9332,32100.0
2006-09-15 10:30:00,46.81,46.86,46.75,46.81,21700.0,31.9332,31.9673,31.8923,31.9332,21700.0
2006-09-15 10:40:00,46.8,46.9,46.77,46.89,19400.0,31.9264,31.9946,31.9059,31.9878,19400.0
2006-09-15 10:50:00,46.89,46.95,46.89,46.93,14500.0,31.9878,32.0287,31.9878,32.0151,14500.0
2006-09-15 11:00:00,46.94,47.06,46.86,46.86,35600.0,32.0219,32.1038,31.9673,31.9673,35600.0
2006-09-15 11:10:00,46.87,46.94,46.77,46.8,32200.0,31.9742,32.0219,31.9059,31.9264,32200.0
2006-09-15 11:20:00,46.8,46.82,46.75,46.76,40100.0,31.9264,31.94,31.8923,31.8991,40100.0
2006-09-15 11:30:00,46.75,46.76,46.66,46.67,20700.0,31.8923,31.8991,31.8309,31.8377,20700.0
2006-09-15 11:40:00,46.67,46.67,46.6,46.62,13400.0,31.8377,31.8377,31.79,31.8036,13400.0
2006-09-15 11:50:00,46.61,46.62,46.56,46.56,15800.0,31.7968,31.8036,31.7627,31.7627,15800.0
2006-09-15 12:00:00,46.56,46.58,46.51,46.51,35400.0,31.7627,31.7763,31.7286,31.7286,35400.0
2006-09-15 12:10:00,46.5,46.64,46.49,46.62,37700.0,31.7217,31.8173,31.7149,31.8036,37700.0
2006-09-15 12:20:00,46.65,46.65,46.52,46.55,14300.0,31.8241,31.8241,31.7354,31.7559,14300.0
2006-09-15 12:30:00,46.55,46.55,46.46,46.48,12700.0,31.7559,31.7559,31.6945,31.7081,12700.0
2006-09-15 12:40:00,46.49,46.53,46.48,46.5,128600.0,31.7149,31.7422,31.7081,31.7217,128600.0
2006-09-15 12:50:00,46.5,46.59,46.5,46.54,104000.0,31.7217,31.7831,31.7217,31.749,104000.0
2006-09-15 13:00:00,46.54,46.57,46.52,46.56,11600.0,31.749,31.7695,31.7354,31.7627,11600.0
2006-09-15 13:10:00,46.55,46.57,46.54,46.54,9700.0,31.7559,31.7695,31.749,31.749,9700.0
2006-09-15 13:20:00,46.54,46.59,46.54,46.56,13500.0,31.749,31.7831,31.749,31.7627,13500.0
2006-09-15 13:30:00,46.55,46.6,46.55,46.56,12200.0,31.7559,31.79,31.7559,31.7627,12200.0
2006-09-15 13:40:00,46.59,46.6,46.55,46.59,4200.0,31.7831,31.79,31.7559,31.7831,4200.0
2006-09-15 13:50:00,46.58,46.61,46.55,46.55,15000.0,31.7763,31.7968,31.7559,31.7559,15000.0
2006-09-15 14:00:00,46.55,46.58,46.55,46.57,33900.0,31.7559,31.7763,31.7559,31.7695,33900.0
2006-09-15 14:10:00,46.58,46.66,46.58,46.66,21300.0,31.7763,31.8309,31.7763,31.8309,21300.0
2006-09-15 14:20:00,46.66,46.66,46.6,46.63,14000.0,31.8309,31.8309,31.79,31.8104,14000.0
2006-09-15 14:30:00,46.64,46.73,46.63,46.7,31700.0,31.8173,31.8787,31.8104,31.8582,31700.0
2006-09-15 14:40:00,46.69,46.7,46.68,46.68,12700.0,31.8514,31.8582,31.8445,31.8445,12700.0
2006-09-15 14:50:00,46.69,46.74,46.68,46.7,49000.0,31.8514,31.8855,31.8445,31.8582,49000.0
2006-09-15 15:00:00,46.72,46.77,46.7,46.72,50300.0,31.8718,31.9059,31.8582,31.8718,50300.0
2006-09-15 15:10:00,46.72,46.77,46.7,46.75,34700.0,31.8718,31.9059,31.8582,31.8923,34700.0
2006-09-15 15:20:00,46.75,46.78,46.7,46.75,30600.0,31.8923,31.9128,31.8582,31.8923,30600.0
2006-09-15 15:30:00,46.76,46.78,46.75,46.76,42400.0,31.8991,31.9128,31.8923,31.8991,42400.0
2006-09-15 15:40:00,46.77,46.89,46.75,46.86,70200.0,31.9059,31.9878,31.8923,31.9673,70200.0
2006-09-15 15:50:00,46.86,46.86,46.78,46.81,148800.0,31.9673,31.9673,31.9128,31.9332,148800.0
2006-09-18 09:30:00,47.1,47.1,46.87,46.98,45500.0,32.1311,32.1311,31.9742,32.0492,45500.0
2006-09-18 09:40:00,46.99,47.05,46.92,47.04,28700.0,32.056,32.097,32.0083,32.0901,28700.0
2006-09-18 09:50:00,47.02,47.15,46.93,47.12,24900.0,32.0765,32.1652,32.0151,32.1447,24900.0
2006-09-18 10:00:00,47.11,47.27,46.83,47.27,22500.0,32.1379,32.247,31.9469,32.247,22500.0
2006-09-18 10:10:00,47.27,47.27,47.02,47.07,40300.0,32.247,32.247,32.0765,32.1106,40300.0
2006-09-18 10:20:00,47.08,47.18,47.06,47.12,23700.0,32.1174,32.1856,32.1038,32.1447,23700.0
2006-09-18 10:30:00,47.14,47.38,47.13,47.38,26700.0,32.1583,32.3221,32.1515,32.3221,26700.0
2006-09-18 10:40:00,47.38,47.38,47.19,47.2,14100.0,32.3221,32.3221,32.1925,32.1993,14100.0
2006-09-18 10:50:00,47.2,47.24,47.1,47.23,13200.0,32.1993,32.2266,32.1311,32.2197,13200.0
2006-09-18 11:00:00,47.21,47.25,47.11,47.18,24900.0,32.2061,32.2334,32.1379,32.1856,24900.0
2006-09-18 11:10:00,47.18,47.24,47.16,47.18,13100.0,32.1856,32.2266,32.172,32.1856,13100.0
2006-09-18 11:20:00,47.18,47.24,47.1,47.15,16300.0,32.1856,32.2266,32.1311,32.1652,16300.0
2006-09-18 11:30:00,47.17,47.22,47.13,47.13,20500.0,32.1788,32.2129,32.1515,32.1515,20500.0
2006-09-18 11:40:00,47.14,47.28,47.11,47.28,13800.0,32.1583,32.2539,32.1379,32.2539,13800.0
2006-09-18 11:50:00,47.3,47.31,47.17,47.17,15600.0,32.2675,32.2743,32.1788,32.1788,15600.0
2006-09-18 12:00:00,47.13,47.23,47.12,47.17,16100.0,32.1515,32.2197,32.1447,32.1788,16100.0
2006-09-18 12:10:00,47.2,47.2,47.1,47.13,19900.0,32.1993,32.1993,32.1311,32.1515,19900.0
2006-09-18 12:20:00,47.14,47.14,47.1,47.12,10200.0,32.1583,32.1583,32.1311,32.1447,10200.0
2006-09-18 12:30:00,47.13,47.17,47.12,47.15,9600.0,32.1515,32.1788,32.1447,32.1652,9600.0
2006-09-18 12:40:00,47.15,47.17,47.14,47.17,23300.0,32.1652,32.1788,32.1583,32.1788,23300.0
2006-09-18 12:50:00,47.15,47.23,47.15,47.21,17600.0,32.1652,32.2197,32.1652,32.2061,17600.0
2006-09-18 13:00:00,47.19,47.19,47.07,47.11,20000.0,32.1925,32.1925,32.1106,32.1379,20000.0
2006-09-18 13:10:00,47.12,47.15,47.08,47.12,17700.0,32.1447,32.1652,32.1174,32.1447,17700.0
2006-09-18 13:20:00,47.1,47.16,47.08,47.16,23600.0,32.1311,32.172,32.1174,32.172,23600.0
2006-09-18 13:30:00,47.15,47.17,47.06,47.09,67900.0,32.1652,32.1788,32.1038,32.1242,67900.0
2006-09-18 13:40:00,47.09,47.13,47.06,47.08,84100.0,32.1242,32.1515,32.1038,32.1174,84100.0
2006-09-18 13:50:00,47.1,47.1,47.0,47.05,28700.0,32.1311,32.1311,32.0628,32.097,28700.0
2006-09-18 14:00:00,47.04,47.04,46.94,46.96,8500.0,32.0901,32.0901,32.0219,32.0356,8500.0
2006-09-18 14:10:00,46.95,47.0,46.93,46.98,86100.0,32.0287,32.0628,32.0151,32.0492,86100.0
2006-09-18 14:20:00,46.97,47.0,46.97,46.97,19100.0,32.0424,32.0628,32.0424,32.0424,19100.0
2006-09-18 14:30:00,46.96,47.0,46.96,46.97,18900.0,32.0356,32.0628,32.0356,32.0424,18900.0
2006-09-18 14:40:00,46.97,47.01,46.97,47.01,21100.0,32.0424,32.0697,32.0424,32.0697,21100.0
2006-09-18 14:50:00,47.0,47.08,46.97,46.97,21500.0,32.0628,32.1174,32.0424,32.0424,21500.0
2006-09-18 15:00:00,46.97,47.06,46.97,47.03,23800.0,32.0424,32.1038,32.0424,32.0833,23800.0
2006-09-18 15:10:00,47.03,47.03,46.93,46.93,12000.0,32.0833,32.0833,32.0151,32.0151,12000.0
2006-09-18 15:20:00,46.9,46.92,46.84,46.92,32400.0,31.9946,32.0083,31.9537,32.0083,32400.0
2006-09-18 15:30:00,46.92,46.92,46.76,46.83,50500.0,32.0083,32.0083,31.8991,31.9469,50500.0
2006-09-18 15:40:00,46.83,46.91,46.81,46.86,44700.0,31.9469,32.0014,31.9332,31.9673,44700.0
2006-09-18 15:50:00,46.85,46.96,46.85,46.96,56500.0,31.9605,32.0356,31.9605,32.0356,56500.0
2006-09-19 09:30:00,46.87,46.93,46.73,46.84,23800.0,31.9742,32.0151,31.8787,31.9537,23800.0
2006-09-19 09:40:00,46.86,47.15,46.86,47.01,27100.0,31.9673,32.1652,31.9673,32.0697,27100.0
2006-09-19 09:50:00,47.03,47.08,46.96,46.97,19300.0,32.0833,32.1174,32.0356,32.0424,19300.0
2006-09-19 10:00:00,47.0,47.09,46.96,46.99,19100.0,32.0628,32.1242,32.0356,32.056,19100.0
2006-09-19 10:10:00,46.99,47.1,46.95,46.96,23700.0,32.056,32.1311,32.0287,32.0356,23700.0
2006-09-19 10:20:00,46.96,47.04,46.93,47.02,38600.0,32.0356,32.0901,32.0151,32.0765,38600.0
2006-09-19 10:30:00,47.04,47.07,46.96,46.96,36600.0,32.0901,32.1106,32.0356,32.0356,36600.0
2006-09-19 10:40:00,46.97,47.11,46.97,47.1,20100.0,32.0424,32.1379,32.0424,32.1311,20100.0
2006-09-19 10:50:00,47.11,47.23,47.06,47.12,18100.0,32.1379,32.2197,32.1038,32.1447,18100.0
2006-09-19 11:00:00,47.12,47.13,47.07,47.1,38200.0,32.1447,32.1515,32.1106,32.1311,38200.0
2006-09-19 11:10:00,47.1,47.11,47.09,47.11,9900.0,32.1311,32.1379,32.1242,32.1379,9900.0
2006-09-19 11:20:00,47.09,47.1,47.05,47.06,27800.0,32.1242,32.1311,32.097,32.1038,27800.0
2006-09-19 11:30:00,47.06,47.1,47.0,47.0,57800.0,32.1038,32.1311,32.0628,32.0628,57800.0
2006-09-19 11:40:00,47.0,47.01,46.88,46.91,44100.0,32.0628,32.0697,31.981,32.0014,44100.0
2006-09-19 11:50:00,46.92,47.05,46.89,46.97,14600.0,32.0083,32.097,31.9878,32.0424,14600.0
2006-09-19 12:00:00,46.97,47.04,46.92,46.92,8500.0,32.0424,32.0901,32.0083,32.0083,8500.0
2006-09-19 12:10:00,46.92,46.96,46.81,46.96,15600.0,32.0083,32.0356,31.9332,32.0356,15600.0
2006-09-19 12:20:00,46.95,46.96,46.88,46.91,16900.0,32.0287,32.0356,31.981,32.0014,16900.0
2006-09-19 12:30:00,46.9,46.93,46.84,46.86,10200.0,31.9946,32.0151,31.9537,31.9673,10200.0
2006-09-19 12:40:00,46.83,46.99,46.82,46.99,12600.0,31.9469,32.056,31.94,32.056,12600.0
2006-09-19 12:50:00,46.99,46.99,46.89,46.91,10700.0,32.056,32.056,31.9878,32.0014,10700.0
2006-09-19 13:00:00,46.93,46.95,46.9,46.92,6300.0,32.0151,32.0287,31.9946,32.0083,6300.0
2006-09-19 13:10:00,46.92,46.95,46.86,46.95,6700.0,32.0083,32.0287,31.9673,32.0287,6700.0
2006-09-19 13:20:00,46.96,47.03,46.94,46.94,8300.0,32.0356,32.0833,32.0219,32.0219,8300.0
2006-09-19 13:30:00,46.92,47.0,46.92,46.94,16100.0,32.0083,32.0628,32.0083,32.0219,16100.0
2006-09-19 13:40:00,46.93,47.01,46.91,47.0,10500.0,32.0151,32.0697,32.0014,32.0628,10500.0
2006-09-19 13:50:00,47.0,47.0,46.93,46.98,6100.0,32.0628,32.0628,32.0151,32.0492,6100.0
2006-09-19 14:00:00,46.98,47.06,46.96,46.96,8800.0,32.0492,32.1038,32.0356,32.0356,8800.0
2006-09-19 14:10:00,46.96,47.02,46.96,47.01,11700.0,32.0356,32.0765,32.0356,32.0697,11700.0
2006-09-19 14:20:00,47.01,47.13,47.01,47.09,8600.0,32.0697,32.1515,32.0697,32.1242,8600.0
2006-09-19 14:30:00,47.09,47.1,47.02,47.02,10300.0,32.1242,32.1311,32.0765,32.0765,10300.0
2006-09-19 14:40:00,47.01,47.01,46.95,46.97,10000.0,32.0697,32.0697,32.0287,32.0424,10000.0
2006-09-19 14:50:00,46.96,46.99,46.92,46.93,10200.0,32.0356,32.056,32.0083,32.0151,10200.0
2006-09-19 15:00:00,46.9,46.98,46.9,46.98,4900.0,31.9946,32.0492,31.9946,32.0492,4900.0
2006-09-19 15:10:00,46.98,47.03,46.97,47.01,29500.0,32.0492,32.0833,32.0424,32.0697,29500.0
2006-09-19 15:20:00,47.01,47.13,46.99,47.07,11400.0,32.0697,32.1515,32.056,32.1106,11400.0
2006-09-19 15:30:00,47.09,47.1,47.02,47.05,8700.0,32.1242,32.1311,32.0765,32.097,8700.0
2006-09-19 15:40:00,47.06,47.09,47.0,47.01,17200.0,32.1038,32.1242,32.0628,32.0697,17200.0
2006-09-19 15:50:00,47.01,47.09,47.0,47.08,23300.0,32.0697,32.1242,32.0628,32.1174,23300.0
2006-09-20 09:30:00,47.16,47.4,47.13,47.33,18100.0,32.172,32.3357,32.1515,32.288,18100.0
2006-09-20 09:40:00,47.35,47.4,47.21,47.27,27100.0,32.3016,32.3357,32.2061,32.247,27100.0
2006-09-20 09:50:00,47.27,47.38,47.11,47.19,64300.0,32.247,32.3221,32.1379,32.1925,64300.0
2006-09-20 10:00:00,47.2,47.35,47.18,47.35,2700.0,32.1993,32.3016,32.1856,32.3016,2700.0
2006-09-20 10:10:00,47.35,47.46,47.35,47.36,3900.0,32.3016,32.3766,32.3016,32.3084,3900.0
2006-09-20 10:20:00,47.33,47.45,47.27,47.36,12500.0,32.288,32.3698,32.247,32.3084,12500.0
2006-09-20 10:30:00,47.36,47.43,47.28,47.28,19400.0,32.3084,32.3562,32.2539,32.2539,19400.0
2006-09-20 10:40:00,47.29,47.29,47.2,47.22,21500.0,32.2607,32.2607,32.1993,32.2129,21500.0
2006-09-20 10:50:00,47.21,47.21,47.15,47.2,11500.0,32.2061,32.2061,32.1652,32.1993,11500.0
2006-09-20 11:00:00,47.2,47.2,47.15,47.15,8000.0,32.1993,32.1993,32.1652,32.1652,8000.0
2006-09-20 11:10:00,47.14,47.15,47.11,47.12,23900.0,32.1583,32.1652,32.1379,32.1447,23900.0
2006-09-20 11:20:00,47.11,47.11,47.01,47.05,5500.0,32.1379,32.1379,32.0697,32.097,5500.0
2006-09-20 11:30:00,47.07,47.15,47.07,47.1,7500.0,32.1106,32.1652,32.1106,32.1311,7500.0
2006-09-20 11:40:00,47.1,47.18,47.1,47.18,5600.0,32.1311,32.1856,32.1311,32.1856,5600.0
2006-09-20 11:50:00,47.15,47.18,47.07,47.1,8000.0,32.1652,32.1856,32.1106,32.1311,8000.0
2006-09-20 12:00:00,47.1,47.1,46.95,47.01,11500.0,32.1311,32.1311,32.0287,32.0697,11500.0
2006-09-20 12:10:00,47.0,47.0,46.97,46.99,3400.0,32.0628,32.0628,32.0424,32.056,3400.0
2006-09-20 12:20:00,47.0,47.11,47.0,47.09,10100.0,32.0628,32.1379,32.0628,32.1242,10100.0
2006-09-20 12:30:00,47.09,47.15,47.04,47.15,14600.0,32.1242,32.1652,32.0901,32.1652,14600.0
2006-09-20 12:40:00,47.13,47.15,47.11,47.11,5200.0,32.1515,32.1652,32.1379,32.1379,5200.0
2006-09-20 12:50:00,47.08,47.1,47.01,47.06,6800.0,32.1174,32.1311,32.0697,32.1038,6800.0
2006-09-20 13:00:00,47.03,47.13,47.03,47.1,12600.0,32.0833,32.1515,32.0833,32.1311,12600.0
2006-09-20 13:10:00,47.1,47.19,47.08,47.09,19400.0,32.1311,32.1925,32.1174,32.1242,19400.0
2006-09-20 13:20:00,47.08,47.19,47.08,47.13,14200.0,32.1174,32.1925,32.1174,32.1515,14200.0
2006-09-20 13:30:00,47.24,47.3,46.87,46.91,54400.0,32.2266,32.2675,31.9742,32.0014,54400.0
2006-09-20 13:40:00,46.91,46.92,46.81,46.85,16500.0,32.0014,32.0083,31.9332,31.9605,16500.0
2006-09-20 13:50:00,46.84,46.92,46.82,46.91,16000.0,31.9537,32.0083,31.94,32.0014,16000.0
2006-09-20 14:00:00,46.89,46.99,46.89,46.94,6700.0,31.9878,32.056,31.9878,32.0219,6700.0
2006-09-20 14:10:00,46.97,46.99,46.8,46.8,11800.0,32.0424,32.056,31.9264,31.9264,11800.0
2006-09-20 14:20:00,46.8,46.92,46.67,46.67,20200.0,31.9264,32.0083,31.8377,31.8377,20200.0
2006-09-20 14:30:00,46.66,46.79,46.65,46.69,23200.0,31.8309,31.9196,31.8241,31.8514,23200.0
2006-09-20 14:40:00,46.65,46.76,46.58,46.62,18400.0,31.8241,31.8991,31.7763,31.8036,18400.0
2006-09-20 14:50:00,46.6,46.75,46.55,46.68,20800.0,31.79,31.8923,31.7559,31.8445,20800.0
2006-09-20 15:00:00,46.68,46.88,46.66,46.78,13300.0,31.8445,31.981,31.8309,31.9128,13300.0
2006-09-20 15:10:00,46.78,46.86,46.76,46.84,12100.0,31.9128,31.9673,31.8991,31.9537,12100.0
2006-09-20 15:20:00,46.84,46.88,46.73,46.87,44900.0,31.9537,31.981,31.8787,31.9742,44900.0
2006-09-20 15:30:00,46.87,46.92,46.75,46.8,36100.0,31.9742,32.0083,31.8923,31.9264,36100.0
2006-09-20 15:40:00,46.8,46.82,46.72,46.74,43900.0,31.9264,31.94,31.8718,31.8855,43900.0
2006-09-20 15:50:00,46.74,46.76,46.66,46.75,56500.0,31.8855,31.8991,31.8309,31.8923,56500.0
2006-09-21 09:30:00,46.76,46.87,46.55,46.87,10300.0,31.8991,31.9742,31.7559,31.9742,10300.0
2006-09-21 09:40:00,46.86,47.03,46.86,46.99,12500.0,31.9673,32.0833,31.9673,32.056,12500.0
2006-09-21 09:50:00,46.98,46.98,46.8,46.85,16400.0,32.0492,32.0492,31.9264,31.9605,16400.0
2006-09-21 10:00:00,46.83,46.9,46.8,46.88,12000.0,31.9469,31.9946,31.9264,31.981,12000.0
2006-09-21 10:10:00,46.89,46.91,46.81,46.86,12400.0,31.9878,32.0014,31.9332,31.9673,12400.0
2006-09-21 10:20:00,46.83,46.95,46.83,46.9,8000.0,31.9469,32.0287,31.9469,31.9946,8000.0
2006-09-21 10:30:00,46.89,46.95,46.88,46.92,9400.0,31.9878,32.0287,31.981,32.0083,9400.0
2006-09-21 10:40:00,46.9,46.99,46.88,46.94,7300.0,31.9946,32.056,31.981,32.0219,7300.0
2006-09-21 10:50:00,47.0,47.02,46.94,46.98,9100.0,32.0628,32.0765,32.0219,32.0492,9100.0
2006-09-21 11:00:00,46.98,47.17,46.97,47.17,10400.0,32.0492,32.1788,32.0424,32.1788,10400.0
2006-09-21 11:10:00,47.17,47.25,47.16,47.25,8700.0,32.1788,32.2334,32.172,32.2334,8700.0
2006-09-21 11:20:00,47.24,47.25,47.16,47.16,20200.0,32.2266,32.2334,32.172,32.172,20200.0
2006-09-21 11:30:00,47.16,47.16,47.08,47.1,7500.0,32.172,32.172,32.1174,32.1311,7500.0
2006-09-21 11:40:00,47.12,47.12,47.06,47.12,16400.0,32.1447,32.1447,32.1038,32.1447,16400.0
2006-09-21 11:50:00,47.11,47.2,47.08,47.08,15400.0,32.1379,32.1993,32.1174,32.1174,15400.0
2006-09-21 12:00:00,47.07,47.07,47.0,47.0,24200.0,32.1106,32.1106,32.0628,32.0628,24200.0
2006-09-21 12:10:00,47.0,47.04,47.0,47.03,11600.0,32.0628,32.0901,32.0628,32.0833,11600.0
2006-09-21 12:20:00,47.0,47.05,46.95,46.98,14100.0,32.0628,32.097,32.0287,32.0492,14100.0
2006-09-21 12:30:00,46.98,47.0,46.95,46.96,6800.0,32.0492,32.0628,32.0287,32.0356,6800.0
2006-09-21 12:40:00,46.96,46.98,46.85,46.85,6500.0,32.0356,32.0492,31.9605,31.9605,6500.0
2006-09-21 12:50:00,46.82,46.83,46.7,46.71,7200.0,31.94,31.9469,31.8582,31.865,7200.0
2006-09-21 13:00:00,46.71,46.73,46.63,46.64,6200.0,31.865,31.8787,31.8104,31.8173,6200.0
2006-09-21 13:10:00,46.65,46.66,46.64,46.66,4000.0,31.8241,31.8309,31.8173,31.8309,4000.0
2006-09-21 13:20:00,46.67,46.7,46.65,46.65,7700.0,31.8377,31.8582,31.8241,31.8241,7700.0
2006-09-21 13:30:00,46.66,46.69,46.65,46.69,4800.0,31.8309,31.8514,31.8241,31.8514,4800.0
2006-09-21 13:40:00,46.69,46.81,46.69,46.78,23000.0,31.8514,31.9332,31.8514,31.9128,23000.0
2006-09-21 13:50:00,46.75,46.78,46.66,46.67,12700.0,31.8923,31.9128,31.8309,31.8377,12700.0
2006-09-21 14:00:00,46.7,46.74,46.66,46.69,4900.0,31.8582,31.8855,31.8309,31.8514,4900.0
2006-09-21 14:10:00,46.68,46.68,46.59,46.6,6800.0,31.8445,31.8445,31.7831,31.79,6800.0
2006-09-21 14:20:00,46.59,46.61,46.44,46.45,8700.0,31.7831,31.7968,31.6808,31.6876,8700.0
2006-09-21 14:30:00,46.46,46.55,46.44,46.54,9100.0,31.6945,31.7559,31.6808,31.749,9100.0
2006-09-21 14:40:00,46.53,46.58,46.48,46.58,6600.0,31.7422,31.7763,31.7081,31.7763,6600.0
2006-09-21 14:50:00,46.58,46.59,46.49,46.52,21200.0,31.7763,31.7831,31.7149,31.7354,21200.0
2006-09-21 15:00:00,46.52,46.62,46.48,46.48,12000.0,31.7354,31.8036,31.7081,31.7081,12000.0
2006-09-21 15:10:00,46.46,46.48,46.3,46.3,14800.0,31.6945,31.7081,31.5853,31.5853,14800.0
2006-09-21 15:20:00,46.32,46.35,46.27,46.34,8100.0,31.599,31.6194,31.5648,31.6126,8100.0
2006-09-21 15:30:00,46.35,46.43,46.34,46.36,14000.0,31.6194,31.674,31.6126,31.6262,14000.0
2006-09-21 15:40:00,46.36,46.44,46.36,46.42,22900.0,31.6262,31.6808,31.6262,31.6672,22900.0
2006-09-21 15:50:00,46.41,46.63,46.41,46.62,36400.0,31.6604,31.8104,31.6604,31.8036,36400.0
2006-09-22 09:30:00,46.77,46.81,46.62,46.62,14300.0,31.9059,31.9332,31.8036,31.8036,14300.0
2006-09-22 09:40:00,46.63,46.7,46.45,46.47,10600.0,31.8104,31.8582,31.6876,31.7013,10600.0
2006-09-22 09:50:00,46.51,46.58,46.51,46.56,5700.0,31.7286,31.7763,31.7286,31.7627,5700.0
2006-09-22 10:00:00,46.51,46.53,46.43,46.49,6600.0,31.7286,31.7422,31.674,31.7149,6600.0
2006-09-22 10:10:00,46.49,46.7,46.48,46.7,5300.0,31.7149,31.8582,31.7081,31.8582,5300.0
2006-09-22 10:20:00,46.7,46.78,46.58,46.59,10600.0,31.8582,31.9128,31.7763,31.7831,10600.0
2006-09-22 10:30:00,46.62,46.66,46.49,46.49,3500.0,31.8036,31.8309,31.7149,31.7149,3500.0
2006-09-22 10:40:00,46.51,46.51,46.45,46.5,5000.0,31.7286,31.7286,31.6876,31.7217,5000.0
2006-09-22 10:50:00,46.5,46.54,46.47,46.47,2600.0,31.7217,31.749,31.7013,31.7013,2600.0
2006-09-22 11:00:00,46.47,46.48,46.43,46.48,5000.0,31.7013,31.7081,31.674,31.7081,5000.0
2006-09-22 11:10:00,46.48,46.51,46.46,46.46,6200.0,31.7081,31.7286,31.6945,31.6945,6200.0
2006-09-22 11:20:00,46.46,46.52,46.46,46.5,6300.0,31.6945,31.7354,31.6945,31.7217,6300.0
2006-09-22 11:30:00,46.5,46.52,46.48,46.48,5700.0,31.7217,31.7354,31.7081,31.7081,5700.0
2006-09-22 11:40:00,46.51,46.51,46.44,46.47,3400.0,31.7286,31.7286,31.6808,31.7013,3400.0
2006-09-22 11:50:00,46.46,46.5,46.45,46.47,3400.0,31.6945,31.7217,31.6876,31.7013,3400.0
2006-09-22 12:00:00,46.47,46.47,46.4,46.4,4900.0,31.7013,31.7013,31.6535,31.6535,4900.0
2006-09-22 12:10:00,46.4,46.41,46.35,46.35,8900.0,31.6535,31.6604,31.6194,31.6194,8900.0
2006-09-22 12:20:00,46.35,46.38,46.35,46.36,2900.0,31.6194,31.6399,31.6194,31.6262,2900.0
2006-09-22 12:30:00,46.36,46.37,46.31,46.31,27900.0,31.6262,31.6331,31.5921,31.5921,27900.0
2006-09-22 12:40:00,46.31,46.38,46.3,46.38,3700.0,31.5921,31.6399,31.5853,31.6399,3700.0
2006-09-22 12:50:00,46.38,46.38,46.3,46.32,10500.0,31.6399,31.6399,31.5853,31.599,10500.0
2006-09-22 13:00:00,46.33,46.37,46.26,46.27,11200.0,31.6058,31.6331,31.558,31.5648,11200.0
2006-09-22 13:10:00,46.27,46.32,46.21,46.25,14200.0,31.5648,31.599,31.5239,31.5512,14200.0
2006-09-22 13:20:00,46.26,46.26,46.2,46.23,22300.0,31.558,31.558,31.5171,31.5376,22300.0
2006-09-22 13:30:00,46.23,46.26,46.19,46.19,11200.0,31.5376,31.558,31.5103,31.5103,11200.0
2006-09-22 13:40:00,46.18,46.18,46.12,46.13,6500.0,31.5034,31.5034,31.4625,31.4693,6500.0
2006-09-22 13:50:00,46.12,46.12,46.01,46.11,9600.0,31.4625,31.4625,31.3875,31.4557,9600.0
2006-09-22 14:00:00,46.11,46.14,46.1,46.11,8700.0,31.4557,31.4762,31.4489,31.4557,8700.0
2006-09-22 14:10:00,46.11,46.11,46.05,46.07,26400.0,31.4557,31.4557,31.4148,31.4284,26400.0
2006-09-22 14:20:00,46.05,46.12,46.05,46.11,4500.0,31.4148,31.4625,31.4148,31.4557,4500.0
2006-09-22 14:30:00,46.09,46.11,46.02,46.02,9400.0,31.4421,31.4557,31.3943,31.3943,9400.0
2006-09-22 14:40:00,46.02,46.07,45.98,46.06,8700.0,31.3943,31.4284,31.367,31.4216,8700.0
2006-09-22 14:50:00,46.06,46.11,46.06,46.1,7700.0,31.4216,31.4557,31.4216,31.4489,7700.0
2006-09-22 15:00:00,46.11,46.2,46.1,46.19,9200.0,31.4557,31.5171,31.4489,31.5103,9200.0
2006-09-22 15:10:00,46.19,46.24,46.18,46.24,19500.0,31.5103,31.5444,31.5034,31.5444,19500.0
2006-09-22 15:20:00,46.24,46.24,46.21,46.21,13000.0,31.5444,31.5444,31.5239,31.5239,13000.0
2006-09-22 15:30:00,46.21,46.21,46.14,46.16,9900.0,31.5239,31.5239,31.4762,31.4898,9900.0
2006-09-22 15:40:00,46.17,46.22,46.09,46.11,17600.0,31.4966,31.5307,31.4421,31.4557,17600.0
2006-09-22 15:50:00,46.1,46.2,46.1,46.2,10600.0,31.4489,31.5171,31.4489,31.5171,10600.0
2006-09-25 09:30:00,46.46,46.7,46.42,46.69,16800.0,31.6945,31.8582,31.6672,31.8514,16800.0
2006-09-25 09:40:00,46.7,46.7,46.54,46.68,11000.0,31.8582,31.8582,31.749,31.8445,11000.0
2006-09-25 09:50:00,46.67,46.69,46.42,46.48,11100.0,31.8377,31.8514,31.6672,31.7081,11100.0
2006-09-25 10:00:00,46.46,46.59,46.46,46.52,12300.0,31.6945,31.7831,31.6945,31.7354,12300.0
2006-09-25 10:10:00,46.52,46.52,46.37,46.37,10800.0,31.7354,31.7354,31.6331,31.6331,10800.0
2006-09-25 10:20:00,46.39,46.56,46.38,46.55,9000.0,31.6467,31.7627,31.6399,31.7559,9000.0
2006-09-25 10:30:00,46.55,46.55,46.47,46.55,10300.0,31.7559,31.7559,31.7013,31.7559,10300.0
2006-09-25 10:40:00,46.56,46.56,46.36,46.4,10200.0,31.7627,31.7627,31.6262,31.6535,10200.0
2006-09-25 10:50:00,46.39,46.44,46.36,46.4,8500.0,31.6467,31.6808,31.6262,31.6535,8500.0
2006-09-25 11:00:00,46.39,46.45,46.36,46.39,8900.0,31.6467,31.6876,31.6262,31.6467,8900.0
2006-09-25 11:10:00,46.36,46.38,46.33,46.36,4100.0,31.6262,31.6399,31.6058,31.6262,4100.0
2006-09-25 11:20:00,46.35,46.44,46.34,46.35,8800.0,31.6194,31.6808,31.6126,31.6194,8800.0
2006-09-25 11:30:00,46.35,46.36,46.31,46.34,5200.0,31.6194,31.6262,31.5921,31.6126,5200.0
2006-09-25 11:40:00,46.34,46.34,46.16,46.16,6000.0,31.6126,31.6126,31.4898,31.4898,6000.0
2006-09-25 11:50:00,46.17,46.17,46.08,46.08,11600.0,31.4966,31.4966,31.4352,31.4352,11600.0
2006-09-25 12:00:00,46.07,46.09,46.05,46.06,7900.0,31.4284,31.4421,31.4148,31.4216,7900.0
2006-09-25 12:10:00,46.05,46.07,45.98,46.01,9600.0,31.4148,31.4284,31.367,31.3875,9600.0
2006-09-25 12:20:00,46.0,46.22,46.0,46.2,11900.0,31.3807,31.5307,31.3807,31.5171,11900.0
2006-09-25 12:30:00,46.2,46.24,46.17,46.2,18100.0,31.5171,31.5444,31.4966,31.5171,18100.0
2006-09-25 12:40:00,46.21,46.23,46.17,46.2,7500.0,31.5239,31.5376,31.4966,31.5171,7500.0
2006-09-25 12:50:00,46.19,46.28,46.19,46.24,30400.0,31.5103,31.5717,31.5103,31.5444,30400.0
2006-09-25 13:00:00,46.23,46.35,46.23,46.33,13700.0,31.5376,31.6194,31.5376,31.6058,13700.0
2006-09-25 13:10:00,46.33,46.33,46.26,46.26,16600.0,31.6058,31.6058,31.558,31.558,16600.0
2006-09-25 13:20:00,46.24,46.27,46.23,46.24,4200.0,31.5444,31.5648,31.5376,31.5444,4200.0
2006-09-25 13:30:00,46.24,46.25,46.23,46.25,2000.0,31.5444,31.5512,31.5376,31.5512,2000.0
2006-09-25 13:40:00,46.26,46.38,46.25,46.34,7500.0,31.558,31.6399,31.5512,31.6126,7500.0
2006-09-25 13:50:00,46.37,46.37,46.2,46.2,28600.0,31.6331,31.6331,31.5171,31.5171,28600.0
2006-09-25 14:00:00,46.21,46.36,46.21,46.36,17800.0,31.5239,31.6262,31.5239,31.6262,17800.0
2006-09-25 14:10:00,46.35,46.38,46.28,46.32,13000.0,31.6194,31.6399,31.5717,31.599,13000.0
2006-09-25 14:20:00,46.29,46.37,46.27,46.29,29700.0,31.5785,31.6331,31.5648,31.5785,29700.0
2006-09-25 14:30:00,46.29,46.54,46.29,46.53,18100.0,31.5785,31.749,31.5785,31.7422,18100.0
2006-09-25 14:40:00,46.51,46.54,46.45,46.5,8100.0,31.7286,31.749,31.6876,31.7217,8100.0
2006-09-25 14:50:00,46.5,46.53,46.38,46.38,35800.0,31.7217,31.7422,31.6399,31.6399,35800.0
2006-09-25 15:00:00,46.39,46.52,46.39,46.46,21100.0,31.6467,31.7354,31.6467,31.6945,21100.0
2006-09-25 15:10:00,46.44,46.55,46.42,46.55,14000.0,31.6808,31.7559,31.6672,31.7559,14000.0
2006-09-25 15:20:00,46.54,46.61,46.46,46.56,35200.0,31.749,31.7968,31.6945,31.7627,35200.0
2006-09-25 15:30:00,46.59,46.59,46.4,46.4,65100.0,31.7831,31.7831,31.6535,31.6535,65100.0
2006-09-25 15:40:00,46.41,46.48,46.41,46.43,24700.0,31.6604,31.7081,31.6604,31.674,24700.0
2006-09-25 15:50:00,46.44,46.47,46.4,46.47,34100.0,31.6808,31.7013,31.6535,31.7013,34100.0
2006-09-26 09:30:00,46.46,46.48,46.17,46.17,19000.0,31.6945,31.7081,31.4966,31.4966,19000.0
2006-09-26 09:40:00,46.15,46.42,46.15,46.36,37100.0,31.483,31.6672,31.483,31.6262,37100.0
2006-09-26 09:50:00,46.39,46.59,46.31,46.59,14200.0,31.6467,31.7831,31.5921,31.7831,14200.0
2006-09-26 10:00:00,46.57,46.62,46.45,46.55,25800.0,31.7695,31.8036,31.6876,31.7559,25800.0
2006-09-26 10:10:00,46.57,46.65,46.5,46.54,20400.0,31.7695,31.8241,31.7217,31.749,20400.0
2006-09-26 10:20:00,46.54,46.62,46.42,46.6,16500.0,31.749,31.8036,31.6672,31.79,16500.0
2006-09-26 10:30:00,46.63,46.65,46.52,46.52,15600.0,31.8104,31.8241,31.7354,31.7354,15600.0
2006-09-26 10:40:00,46.51,46.52,46.44,46.46,13700.0,31.7286,31.7354,31.6808,31.6945,13700.0
2006-09-26 10:50:00,46.44,46.48,46.4,46.48,10200.0,31.6808,31.7081,31.6535,31.7081,10200.0
2006-09-26 11:00:00,46.48,46.5,46.4,46.44,15700.0,31.7081,31.7217,31.6535,31.6808,15700.0
2006-09-26 11:10:00,46.42,46.48,46.39,46.4,18700.0,31.6672,31.7081,31.6467,31.6535,18700.0
2006-09-26 11:20:00,46.4,46.43,46.32,46.35,41700.0,31.6535,31.674,31.599,31.6194,41700.0
2006-09-26 11:30:00,46.32,46.44,46.32,46.41,7600.0,31.599,31.6808,31.599,31.6604,7600.0
2006-09-26 11:40:00,46.39,46.39,46.23,46.24,14200.0,31.6467,31.6467,31.5376,31.5444,14200.0
2006-09-26 11:50:00,46.24,46.34,46.24,46.24,14700.0,31.5444,31.6126,31.5444,31.5444,14700.0
2006-09-26 12:00:00,46.22,46.41,46.21,46.41,15100.0,31.5307,31.6604,31.5239,31.6604,15100.0
2006-09-26 12:10:00,46.4,46.47,46.34,46.38,13200.0,31.6535,31.7013,31.6126,31.6399,13200.0
2006-09-26 12:20:00,46.39,46.43,46.35,46.43,14600.0,31.6467,31.674,31.6194,31.674,14600.0
2006-09-26 12:30:00,46.44,46.44,46.37,46.39,13600.0,31.6808,31.6808,31.6331,31.6467,13600.0
2006-09-26 12:40:00,46.4,46.43,46.3,46.3,19100.0,31.6535,31.674,31.5853,31.5853,19100.0
2006-09-26 12:50:00,46.3,46.42,46.29,46.42,3300.0,31.5853,31.6672,31.5785,31.6672,3300.0
2006-09-26 13:00:00,46.44,46.44,46.33,46.39,21900.0,31.6808,31.6808,31.6058,31.6467,21900.0
2006-09-26 13:10:00,46.43,46.43,46.37,46.41,9000.0,31.674,31.674,31.6331,31.6604,9000.0
2006-09-26 13:20:00,46.44,46.59,46.44,46.59,18000.0,31.6808,31.7831,31.6808,31.7831,18000.0
2006-09-26 13:30:00,46.59,46.59,46.48,46.52,12300.0,31.7831,31.7831,31.7081,31.7354,12300.0
2006-09-26 13:40:00,46.52,46.52,46.5,46.51,9900.0,31.7354,31.7354,31.7217,31.7286,9900.0
2006-09-26 13:50:00,46.53,46.58,46.51,46.51,17400.0,31.7422,31.7763,31.7286,31.7286,17400.0
2006-09-26 14:00:00,46.5,46.56,46.44,46.44,15700.0,31.7217,31.7627,31.6808,31.6808,15700.0
2006-09-26 14:10:00,46.43,46.52,46.41,46.41,16300.0,31.674,31.7354,31.6604,31.6604,16300.0
2006-09-26 14:20:00,46.41,46.59,46.41,46.48,11400.0,31.6604,31.7831,31.6604,31.7081,11400.0
2006-09-26 14:30:00,46.5,46.55,46.48,46.5,25700.0,31.7217,31.7559,31.7081,31.7217,25700.0
2006-09-26 14:40:00,46.5,46.53,46.43,46.47,13100.0,31.7217,31.7422,31.674,31.7013,13100.0
2006-09-26 14:50:00,46.48,46.56,46.47,46.51,19400.0,31.7081,31.7627,31.7013,31.7286,19400.0
2006-09-26 15:00:00,46.5,46.58,46.42,46.55,22900.0,31.7217,31.7763,31.6672,31.7559,22900.0
2006-09-26 15:10:00,46.55,46.58,46.49,46.55,26600.0,31.7559,31.7763,31.7149,31.7559,26600.0
2006-09-26 15:20:00,46.56,46.62,46.51,46.62,38900.0,31.7627,31.8036,31.7286,31.8036,38900.0
2006-09-26 15:30:00,46.61,46.7,46.61,46.7,40800.0,31.7968,31.8582,31.7968,31.8582,40800.0
2006-09-26 15:40:00,46.71,46.89,46.71,46.89,46800.0,31.865,31.9878,31.865,31.9878,46800.0
2006-09-26 15:50:00,46.89,46.92,46.82,46.89,75900.0,31.9878,32.0083,31.94,31.9878,75900.0
2006-09-27 09:30:00,46.66,46.8,46.52,46.62,14100.0,31.8309,31.9264,31.7354,31.8036,14100.0
2006-09-27 09:40:00,46.6,46.91,46.6,46.62,17700.0,31.79,32.0014,31.79,31.8036,17700.0
2006-09-27 09:50:00,46.61,46.8,46.52,46.75,22200.0,31.7968,31.9264,31.7354,31.8923,22200.0
2006-09-27 10:00:00,46.77,46.96,46.54,46.54,32000.0,31.9059,32.0356,31.749,31.749,32000.0
2006-09-27 10:10:00,46.54,46.58,46.35,46.36,27400.0,31.749,31.7763,31.6194,31.6262,27400.0
2006-09-27 10:20:00,46.38,46.56,46.38,46.53,22600.0,31.6399,31.7627,31.6399,31.7422,22600.0
2006-09-27 10:30:00,46.56,46.85,46.56,46.69,19200.0,31.7627,31.9605,31.7627,31.8514,19200.0
2006-09-27 10:40:00,46.66,46.66,46.53,46.6,15100.0,31.8309,31.8309,31.7422,31.79,15100.0
2006-09-27 10:50:00,46.65,46.68,46.54,46.67,9400.0,31.8241,31.8445,31.749,31.8377,9400.0
2006-09-27 11:00:00,46.68,46.75,46.46,46.75,16100.0,31.8445,31.8923,31.6945,31.8923,16100.0
2006-09-27 11:10:00,46.72,46.72,46.48,46.57,15400.0,31.8718,31.8718,31.7081,31.7695,15400.0
2006-09-27 11:20:00,46.57,46.57,46.45,46.49,12200.0,31.7695,31.7695,31.6876,31.7149,12200.0
2006-09-27 11:30:00,46.5,46.63,46.47,46.6,8300.0,31.7217,31.8104,31.7013,31.79,8300.0
2006-09-27 11:40:00,46.62,46.67,46.48,46.59,14000.0,31.8036,31.8377,31.7081,31.7831,14000.0
2006-09-27 11:50:00,46.59,46.66,46.52,46.62,13100.0,31.7831,31.8309,31.7354,31.8036,13100.0
2006-09-27 12:00:00,46.61,46.65,46.52,46.52,20800.0,31.7968,31.8241,31.7354,31.7354,20800.0
2006-09-27 12:10:00,46.51,46.59,46.47,46.57,14600.0,31.7286,31.7831,31.7013,31.7695,14600.0
2006-09-27 12:20:00,46.57,46.61,46.43,46.47,12100.0,31.7695,31.7968,31.674,31.7013,12100.0
2006-09-27 12:30:00,46.48,46.53,46.4,46.42,16400.0,31.7081,31.7422,31.6535,31.6672,16400.0
2006-09-27 12:40:00,46.42,46.5,46.41,46.47,11400.0,31.6672,31.7217,31.6604,31.7013,11400.0
2006-09-27 12:50:00,46.45,46.53,46.45,46.48,13700.0,31.6876,31.7422,31.6876,31.7081,13700.0
2006-09-27 13:00:00,46.49,46.61,46.44,46.54,39600.0,31.7149,31.7968,31.6808,31.749,39600.0
2006-09-27 13:10:00,46.54,46.58,46.47,46.57,15800.0,31.749,31.7763,31.7013,31.7695,15800.0
2006-09-27 13:20:00,46.56,46.59,46.54,46.57,14200.0,31.7627,31.7831,31.749,31.7695,14200.0
2006-09-27 13:30:00,46.57,46.57,46.44,46.53,18100.0,31.7695,31.7695,31.6808,31.7422,18100.0
2006-09-27 13:40:00,46.5,46.6,46.46,46.54,22100.0,31.7217,31.79,31.6945,31.749,22100.0
2006-09-27 13:50:00,46.57,46.61,46.52,46.56,24100.0,31.7695,31.7968,31.7354,31.7627,24100.0
2006-09-27 14:00:00,46.58,46.66,46.54,46.66,23100.0,31.7763,31.8309,31.749,31.8309,23100.0
2006-09-27 14:10:00,46.63,46.63,46.48,46.51,27200.0,31.8104,31.8104,31.7081,31.7286,27200.0
2006-09-27 14:20:00,46.53,46.6,46.47,46.48,29800.0,31.7422,31.79,31.7013,31.7081,29800.0
2006-09-27 14:30:00,46.49,46.61,46.48,46.58,27600.0,31.7149,31.7968,31.7081,31.7763,27600.0
2006-09-27 14:40:00,46.58,46.6,46.55,46.6,26100.0,31.7763,31.79,31.7559,31.79,26100.0
2006-09-27 14:50:00,46.59,46.64,46.59,46.62,9200.0,31.7831,31.8173,31.7831,31.8036,9200.0
2006-09-27 15:00:00,46.61,46.66,46.51,46.55,27400.0,31.7968,31.8309,31.7286,31.7559,27400.0
2006-09-27 15:10:00,46.54,46.7,46.52,46.6,18900.0,31.749,31.8582,31.7354,31.79,18900.0
2006-09-27 15:20:00,46.6,46.7,46.6,46.64,30500.0,31.79,31.8582,31.79,31.8173,30500.0
2006-09-27 15:30:00,46.66,46.76,46.64,46.74,30100.0,31.8309,31.8991,31.8173,31.8855,30100.0
2006-09-27 15:40:00,46.77,46.83,46.74,46.83,29000.0,31.9059,31.9469,31.8855,31.9469,29000.0
2006-09-27 15:50:00,46.82,46.85,46.66,46.68,38000.0,31.94,31.9605,31.8309,31.8445,38000.0
2006-09-28 09:30:00,46.58,46.85,46.58,46.83,15900.0,31.7763,31.9605,31.7763,31.9469,15900.0
2006-09-28 09:40:00,46.84,46.86,46.68,46.75,7900.0,31.9537,31.9673,31.8445,31.8923,7900.0
2006-09-28 09:50:00,46.76,46.76,46.57,46.66,19100.0,31.8991,31.8991,31.7695,31.8309,19100.0
2006-09-28 10:00:00,46.64,46.83,46.62,46.78,13200.0,31.8173,31.9469,31.8036,31.9128,13200.0
2006-09-28 10:10:00,46.88,46.96,46.85,46.93,6400.0,31.981,32.0356,31.9605,32.0151,6400.0
2006-09-28 10:20:00,46.93,46.99,46.88,46.94,6600.0,32.0151,32.056,31.981,32.0219,6600.0
2006-09-28 10:30:00,46.94,46.98,46.74,46.74,12900.0,32.0219,32.0492,31.8855,31.8855,12900.0
2006-09-28 10:40:00,46.74,46.81,46.7,46.7,8700.0,31.8855,31.9332,31.8582,31.8582,8700.0
2006-09-28 10:50:00,46.68,46.82,46.64,46.76,10700.0,31.8445,31.94,31.8173,31.8991,10700.0
2006-09-28 11:00:00,46.77,46.8,46.74,46.77,9500.0,31.9059,31.9264,31.8855,31.9059,9500.0
2006-09-28 11:10:00,46.76,46.77,46.73,46.77,5300.0,31.8991,31.9059,31.8787,31.9059,5300.0
2006-09-28 11:20:00,46.79,46.8,46.65,46.71,11300.0,31.9196,31.9264,31.8241,31.865,11300.0
2006-09-28 11:30:00,46.7,46.74,46.67,46.69,22600.0,31.8582,31.8855,31.8377,31.8514,22600.0
2006-09-28 11:40:00,46.68,46.7,46.58,46.61,8700.0,31.8445,31.8582,31.7763,31.7968,8700.0
2006-09-28 11:50:00,46.61,46.61,46.55,46.55,3900.0,31.7968,31.7968,31.7559,31.7559,3900.0
2006-09-28 12:00:00,46.51,46.51,46.3,46.32,6000.0,31.7286,31.7286,31.5853,31.599,6000.0
2006-09-28 12:10:00,46.32,46.39,46.24,46.36,20600.0,31.599,31.6467,31.5444,31.6262,20600.0
2006-09-28 12:20:00,46.34,46.48,46.33,46.44,12100.0,31.6126,31.7081,31.6058,31.6808,12100.0
2006-09-28 12:30:00,46.47,46.47,46.37,46.42,10500.0,31.7013,31.7013,31.6331,31.6672,10500.0
2006-09-28 12:40:00,46.41,46.44,46.34,46.42,4600.0,31.6604,31.6808,31.6126,31.6672,4600.0
2006-09-28 12:50:00,46.45,46.59,46.42,46.53,5300.0,31.6876,31.7831,31.6672,31.7422,5300.0
2006-09-28 13:00:00,46.54,46.54,46.45,46.45,6300.0,31.749,31.749,31.6876,31.6876,6300.0
2006-09-28 13:10:00,46.47,46.5,46.45,46.46,4400.0,31.7013,31.7217,31.6876,31.6945,4400.0
2006-09-28 13:20:00,46.45,46.56,46.41,46.41,24700.0,31.6876,31.7627,31.6604,31.6604,24700.0
2006-09-28 13:30:00,46.41,46.5,46.41,46.46,12900.0,31.6604,31.7217,31.6604,31.6945,12900.0
2006-09-28 13:40:00,46.49,46.56,46.44,46.52,7100.0,31.7149,31.7627,31.6808,31.7354,7100.0
2006-09-28 13:50:00,46.52,46.65,46.52,46.57,8900.0,31.7354,31.8241,31.7354,31.7695,8900.0
2006-09-28 14:00:00,46.6,46.63,46.58,46.62,8400.0,31.79,31.8104,31.7763,31.8036,8400.0
2006-09-28 14:10:00,46.62,46.67,46.61,46.63,5300.0,31.8036,31.8377,31.7968,31.8104,5300.0
2006-09-28 14:20:00,46.64,46.68,46.61,46.67,22400.0,31.8173,31.8445,31.7968,31.8377,22400.0
2006-09-28 14:30:00,46.65,46.72,46.6,46.68,16900.0,31.8241,31.8718,31.79,31.8445,16900.0
2006-09-28 14:40:00,46.68,46.74,46.67,46.7,22900.0,31.8445,31.8855,31.8377,31.8582,22900.0
2006-09-28 14:50:00,46.7,46.71,46.61,46.65,12200.0,31.8582,31.865,31.7968,31.8241,12200.0
2006-09-28 15:00:00,46.65,46.65,46.57,46.63,10200.0,31.8241,31.8241,31.7695,31.8104,10200.0
2006-09-28 15:10:00,46.64,46.7,46.64,46.69,6600.0,31.8173,31.8582,31.8173,31.8514,6600.0
2006-09-28 15:20:00,46.7,46.74,46.69,46.71,5000.0,31.8582,31.8855,31.8514,31.865,5000.0
2006-09-28 15:30:00,46.72,46.75,46.7,46.75,22200.0,31.8718,31.8923,31.8582,31.8923,22200.0
2006-09-28 15:40:00,46.75,46.84,46.73,46.8,33300.0,31.8923,31.9537,31.8787,31.9264,33300.0
2006-09-28 15:50:00,46.82,46.82,46.61,46.63,55600.0,31.94,31.94,31.7968,31.8104,55600.0
2006-09-29 09:30:00,46.64,46.65,46.53,46.6,14200.0,31.8173,31.8241,31.7422,31.79,14200.0
2006-09-29 09:40:00,46.6,46.63,46.53,46.6,22200.0,31.79,31.8104,31.7422,31.79,22200.0
2006-09-29 09:50:00,46.6,46.79,46.6,46.7,29500.0,31.79,31.9196,31.79,31.8582,29500.0
2006-09-29 10:00:00,46.71,46.83,46.65,46.73,38200.0,31.865,31.9469,31.8241,31.8787,38200.0
2006-09-29 10:10:00,46.66,46.66,46.52,46.53,13900.0,31.8309,31.8309,31.7354,31.7422,13900.0
2006-09-29 10:20:00,46.53,46.53,46.37,46.37,16300.0,31.7422,31.7422,31.6331,31.6331,16300.0
2006-09-29 10:30:00,46.39,46.49,46.36,46.45,14000.0,31.6467,31.7149,31.6262,31.6876,14000.0
2006-09-29 10:40:00,46.47,46.59,46.45,46.59,17200.0,31.7013,31.7831,31.6876,31.7831,17200.0
2006-09-29 10:50:00,46.59,46.7,46.58,46.7,20300.0,31.7831,31.8582,31.7763,31.8582,20300.0
2006-09-29 11:00:00,46.7,46.72,46.66,46.72,11700.0,31.8582,31.8718,31.8309,31.8718,11700.0
2006-09-29 11:10:00,46.73,46.74,46.7,46.73,10800.0,31.8787,31.8855,31.8582,31.8787,10800.0
2006-09-29 11:20:00,46.72,46.72,46.62,46.66,10000.0,31.8718,31.8718,31.8036,31.8309,10000.0
2006-09-29 11:30:00,46.66,46.75,46.64,46.75,7700.0,31.8309,31.8923,31.8173,31.8923,7700.0
2006-09-29 11:40:00,46.75,46.84,46.75,46.79,7000.0,31.8923,31.9537,31.8923,31.9196,7000.0
2006-09-29 11:50:00,46.79,46.89,46.79,46.86,12700.0,31.9196,31.9878,31.9196,31.9673,12700.0
2006-09-29 12:00:00,46.86,46.86,46.78,46.81,7000.0,31.9673,31.9673,31.9128,31.9332,7000.0
2006-09-29 12:10:00,46.81,46.83,46.79,46.81,2100.0,31.9332,31.9469,31.9196,31.9332,2100.0
2006-09-29 12:20:00,46.81,46.82,46.79,46.82,1300.0,31.9332,31.94,31.9196,31.94,1300.0
2006-09-29 12:30:00,46.81,46.83,46.81,46.81,1500.0,31.9332,31.9469,31.9332,31.9332,1500.0
2006-09-29 12:40:00,46.81,46.84,46.81,46.83,5400.0,31.9332,31.9537,31.9332,31.9469,5400.0
2006-09-29 12:50:00,46.83,46.86,46.83,46.86,3100.0,31.9469,31.9673,31.9469,31.9673,3100.0
2006-09-29 13:00:00,46.86,46.89,46.82,46.89,4100.0,31.9673,31.9878,31.94,31.9878,4100.0
2006-09-29 13:10:00,46.88,46.89,46.85,46.87,9500.0,31.981,31.9878,31.9605,31.9742,9500.0
2006-09-29 13:20:00,46.88,46.9,46.73,46.77,10700.0,31.981,31.9946,31.8787,31.9059,10700.0
2006-09-29 13:30:00,46.74,46.81,46.74,46.81,8700.0,31.8855,31.9332,31.8855,31.9332,8700.0
2006-09-29 13:40:00,46.81,46.83,46.77,46.78,7100.0,31.9332,31.9469,31.9059,31.9128,7100.0
2006-09-29 13:50:00,46.79,46.82,46.78,46.81,8500.0,31.9196,31.94,31.9128,31.9332,8500.0
2006-09-29 14:00:00,46.81,46.84,46.8,46.84,5800.0,31.9332,31.9537,31.9264,31.9537,5800.0
2006-09-29 14:10:00,46.85,46.9,46.85,46.88,7600.0,31.9605,31.9946,31.9605,31.981,7600.0
2006-09-29 14:20:00,46.89,46.94,46.89,46.9,14400.0,31.9878,32.0219,31.9878,31.9946,14400.0
2006-09-29 14:30:00,46.93,46.94,46.9,46.91,9200.0,32.0151,32.0219,31.9946,32.0014,9200.0
2006-09-29 14:40:00,46.92,46.95,46.9,46.95,5700.0,32.0083,32.0287,31.9946,32.0287,5700.0
2006-09-29 14:50:00,46.95,46.95,46.9,46.9,8900.0,32.0287,32.0287,31.9946,31.9946,8900.0
2006-09-29 15:00:00,46.9,46.94,46.87,46.93,9000.0,31.9946,32.0219,31.9742,32.0151,9000.0
2006-09-29 15:10:00,46.93,46.95,46.92,46.93,16000.0,32.0151,32.0287,32.0083,32.0151,16000.0
2006-09-29 15:20:00,46.93,46.95,46.88,46.92,23100.0,32.0151,32.0287,31.981,32.0083,23100.0
2006-09-29 15:30:00,46.93,46.93,46.82,46.82,12200.0,32.0151,32.0151,31.94,31.94,12200.0
2006-09-29 15:40:00,46.84,46.9,46.84,46.89,27200.0,31.9537,31.9946,31.9537,31.9878,27200.0
2006-09-29 15:50:00,46.9,46.95,46.89,46.93,31500.0,31.9946,32.0287,31.9878,32.0151,31500.0
2006-10-02 09:30:00,46.95,46.97,46.9,46.97,27100.0,32.0287,32.0424,31.9946,32.0424,27100.0
2006-10-02 09:40:00,46.94,47.0,46.9,46.9,19800.0,32.0219,32.0628,31.9946,31.9946,19800.0
2006-10-02 09:50:00,46.87,47.0,46.85,46.95,21700.0,31.9742,32.0628,31.9605,32.0287,21700.0
2006-10-02 10:00:00,46.95,47.08,46.91,47.04,54000.0,32.0287,32.1174,32.0014,32.0901,54000.0
2006-10-02 10:10:00,47.04,47.08,47.0,47.08,13600.0,32.0901,32.1174,32.0628,32.1174,13600.0
2006-10-02 10:20:00,47.09,47.17,47.06,47.12,26100.0,32.1242,32.1788,32.1038,32.1447,26100.0
2006-10-02 10:30:00,47.13,47.15,47.09,47.12,22500.0,32.1515,32.1652,32.1242,32.1447,22500.0
2006-10-02 10:40:00,47.12,47.25,47.1,47.25,13400.0,32.1447,32.2334,32.1311,32.2334,13400.0
2006-10-02 10:50:00,47.25,47.28,47.16,47.25,16300.0,32.2334,32.2539,32.172,32.2334,16300.0
2006-10-02 11:00:00,47.25,47.36,47.25,47.35,23600.0,32.2334,32.3084,32.2334,32.3016,23600.0
2006-10-02 11:10:00,47.36,47.49,47.34,47.47,30200.0,32.3084,32.3971,32.2948,32.3835,30200.0
2006-10-02 11:20:00,47.5,47.53,47.38,47.4,24500.0,32.4039,32.4244,32.3221,32.3357,24500.0
2006-10-02 11:30:00,47.37,47.44,47.35,47.4,26900.0,32.3153,32.363,32.3016,32.3357,26900.0
2006-10-02 11:40:00,47.4,47.43,47.29,47.32,16000.0,32.3357,32.3562,32.2607,32.2811,16000.0
2006-10-02 11:50:00,47.31,47.37,47.29,47.32,10600.0,32.2743,32.3153,32.2607,32.2811,10600.0
2006-10-02 12:00:00,47.32,47.32,47.26,47.27,7600.0,32.2811,32.2811,32.2402,32.247,7600.0
2006-10-02 12:10:00,47.27,47.34,47.26,47.34,15600.0,32.247,32.2948,32.2402,32.2948,15600.0
2006-10-02 12:20:00,47.34,47.41,47.33,47.39,11800.0,32.2948,32.3425,32.288,32.3289,11800.0
2006-10-02 12:30:00,47.39,47.4,47.35,47.38,9400.0,32.3289,32.3357,32.3016,32.3221,9400.0
2006-10-02 12:40:00,47.39,47.52,47.37,47.46,19400.0,32.3289,32.4176,32.3153,32.3766,19400.0
2006-10-02 12:50:00,47.46,47.49,47.4,47.44,7600.0,32.3766,32.3971,32.3357,32.363,7600.0
2006-10-02 13:00:00,47.47,47.49,47.42,47.44,20000.0,32.3835,32.3971,32.3494,32.363,20000.0
2006-10-02 13:10:00,47.44,47.51,47.43,47.49,10600.0,32.363,32.4108,32.3562,32.3971,10600.0
2006-10-02 13:20:00,47.49,47.53,47.44,47.5,19100.0,32.3971,32.4244,32.363,32.4039,19100.0
2006-10-02 13:30:00,47.5,47.53,47.44,47.47,20000.0,32.4039,32.4244,32.363,32.3835,20000.0
2006-10-02 13:40:00,47.47,47.5,47.34,47.42,47500.0,32.3835,32.4039,32.2948,32.3494,47500.0
2006-10-02 13:50:00,47.42,47.42,47.34,47.4,29200.0,32.3494,32.3494,32.2948,32.3357,29200.0
2006-10-02 14:00:00,47.39,47.4,47.3,47.38,37200.0,32.3289,32.3357,32.2675,32.3221,37200.0
2006-10-02 14:10:00,47.38,47.4,47.33,47.37,25800.0,32.3221,32.3357,32.288,32.3153,25800.0
2006-10-02 14:20:00,47.37,47.4,47.3,47.36,21800.0,32.3153,32.3357,32.2675,32.3084,21800.0
2006-10-02 14:30:00,47.36,47.38,47.33,47.36,10200.0,32.3084,32.3221,32.288,32.3084,10200.0
2006-10-02 14:40:00,47.37,47.39,47.35,47.36,11900.0,32.3153,32.3289,32.3016,32.3084,11900.0
2006-10-02 14:50:00,47.38,47.38,47.3,47.31,17100.0,32.3221,32.3221,32.2675,32.2743,17100.0
2006-10-02 15:00:00,47.32,47.36,47.27,47.29,66400.0,32.2811,32.3084,32.247,32.2607,66400.0
2006-10-02 15:10:00,47.31,47.34,47.26,47.32,17300.0,32.2743,32.2948,32.2402,32.2811,17300.0
2006-10-02 15:20:00,47.32,47.39,47.3,47.37,13200.0,32.2811,32.3289,32.2675,32.3153,13200.0
2006-10-02 15:30:00,47.37,47.4,47.32,47.32,27500.0,32.3153,32.3357,32.2811,32.2811,27500.0
2006-10-02 15:40:00,47.32,47.34,47.3,47.33,25500.0,32.2811,32.2948,32.2675,32.288,25500.0
2006-10-02 15:50:00,47.33,47.4,47.31,47.4,51400.0,32.288,32.3357,32.2743,32.3357,51400.0
2006-10-03 09:30:00,47.44,47.5,47.2,47.25,47900.0,32.363,32.4039,32.1993,32.2334,47900.0
2006-10-03 09:40:00,47.24,47.39,47.24,47.35,14900.0,32.2266,32.3289,32.2266,32.3016,14900.0
2006-10-03 09:50:00,47.31,47.34,47.25,47.32,20000.0,32.2743,32.2948,32.2334,32.2811,20000.0
2006-10-03 10:00:00,47.31,47.33,47.27,47.29,15000.0,32.2743,32.288,32.247,32.2607,15000.0
2006-10-03 10:10:00,47.29,47.31,47.24,47.27,30100.0,32.2607,32.2743,32.2266,32.247,30100.0
2006-10-03 10:20:00,47.27,47.27,47.19,47.22,22200.0,32.247,32.247,32.1925,32.2129,22200.0
2006-10-03 10:30:00,47.23,47.25,47.19,47.19,14300.0,32.2197,32.2334,32.1925,32.1925,14300.0
2006-10-03 10:40:00,47.19,47.19,47.14,47.17,12200.0,32.1925,32.1925,32.1583,32.1788,12200.0
2006-10-03 10:50:00,47.17,47.18,47.11,47.14,19200.0,32.1788,32.1856,32.1379,32.1583,19200.0
2006-10-03 11:00:00,47.14,47.22,47.12,47.22,28600.0,32.1583,32.2129,32.1447,32.2129,28600.0
2006-10-03 11:10:00,47.22,47.32,47.2,47.32,59800.0,32.2129,32.2811,32.1993,32.2811,59800.0
2006-10-03 11:20:00,47.31,47.4,47.3,47.38,25900.0,32.2743,32.3357,32.2675,32.3221,25900.0
2006-10-03 11:30:00,47.38,47.41,47.35,47.4,11900.0,32.3221,32.3425,32.3016,32.3357,11900.0
2006-10-03 11:40:00,47.4,47.45,47.34,47.43,21600.0,32.3357,32.3698,32.2948,32.3562,21600.0
2006-10-03 11:50:00,47.41,47.47,47.38,47.44,12400.0,32.3425,32.3835,32.3221,32.363,12400.0
2006-10-03 12:00:00,47.43,47.52,47.42,47.51,26900.0,32.3562,32.4176,32.3494,32.4108,26900.0
2006-10-03 12:10:00,47.52,47.57,47.52,47.55,20800.0,32.4176,32.4517,32.4176,32.438,20800.0
2006-10-03 12:20:00,47.55,47.67,47.52,47.66,27400.0,32.438,32.5199,32.4176,32.5131,27400.0
2006-10-03 12:30:00,47.65,47.72,47.63,47.69,28900.0,32.5063,32.554,32.4926,32.5336,28900.0
2006-10-03 12:40:00,47.67,47.67,47.59,47.63,10700.0,32.5199,32.5199,32.4653,32.4926,10700.0
2006-10-03 12:50:00,47.63,47.68,47.57,47.68,10800.0,32.4926,32.5267,32.4517,32.5267,10800.0
2006-10-03 13:00:00,47.68,47.75,47.67,47.68,17400.0,32.5267,32.5745,32.5199,32.5267,17400.0
2006-10-03 13:10:00,47.69,47.74,47.68,47.71,5800.0,32.5336,32.5677,32.5267,32.5472,5800.0
2006-10-03 13:20:00,47.69,47.71,47.68,47.71,19600.0,32.5336,32.5472,32.5267,32.5472,19600.0
2006-10-03 13:30:00,47.71,47.72,47.62,47.62,51000.0,32.5472,32.554,32.4858,32.4858,51000.0
2006-10-03 13:40:00,47.65,47.71,47.63,47.7,19800.0,32.5063,32.5472,32.4926,32.5404,19800.0
2006-10-03 13:50:00,47.69,47.73,47.67,47.7,12500.0,32.5336,32.5608,32.5199,32.5404,12500.0
2006-10-03 14:00:00,47.7,47.79,47.7,47.77,11300.0,32.5404,32.6018,32.5404,32.5881,11300.0
2006-10-03 14:10:00,47.79,47.87,47.75,47.81,33700.0,32.6018,32.6563,32.5745,32.6154,33700.0
2006-10-03 14:20:00,47.8,47.81,47.65,47.65,22800.0,32.6086,32.6154,32.5063,32.5063,22800.0
2006-10-03 14:30:00,47.66,47.74,47.6,47.74,25500.0,32.5131,32.5677,32.4722,32.5677,25500.0
2006-10-03 14:40:00,47.74,47.74,47.68,47.74,18300.0,32.5677,32.5677,32.5267,32.5677,18300.0
2006-10-03 14:50:00,47.75,47.81,47.71,47.76,18300.0,32.5745,32.6154,32.5472,32.5813,18300.0
2006-10-03 15:00:00,47.76,47.85,47.74,47.78,22400.0,32.5813,32.6427,32.5677,32.5949,22400.0
2006-10-03 15:10:00,47.78,47.84,47.76,47.81,28000.0,32.5949,32.6359,32.5813,32.6154,28000.0
2006-10-03 15:20:00,47.81,47.82,47.75,47.79,26400.0,32.6154,32.6222,32.5745,32.6018,26400.0
2006-10-03 15:30:00,47.8,47.8,47.75,47.76,38200.0,32.6086,32.6086,32.5745,32.5813,38200.0
2006-10-03 15:40:00,47.76,47.77,47.69,47.73,50400.0,32.5813,32.5881,32.5336,32.5608,50400.0
2006-10-03 15:50:00,47.74,47.78,47.69,47.78,65600.0,32.5677,32.5949,32.5336,32.5949,65600.0
2006-10-04 09:30:00,47.79,47.79,47.61,47.74,20800.0,32.6018,32.6018,32.479,32.5677,20800.0
2006-10-04 09:40:00,47.79,47.87,47.77,47.85,16400.0,32.6018,32.6563,32.5881,32.6427,16400.0
2006-10-04 09:50:00,47.87,47.93,47.81,47.93,9800.0,32.6563,32.6973,32.6154,32.6973,9800.0
2006-10-04 10:00:00,47.89,48.08,47.81,48.04,44800.0,32.67,32.7996,32.6154,32.7723,44800.0
2006-10-04 10:10:00,48.04,48.25,48.04,48.18,21400.0,32.7723,32.9156,32.7723,32.8678,21400.0
2006-10-04 10:20:00,48.19,48.35,48.19,48.33,35300.0,32.8746,32.9838,32.8746,32.9702,35300.0
2006-10-04 10:30:00,48.33,48.42,48.25,48.25,77300.0,32.9702,33.0315,32.9156,32.9156,77300.0
2006-10-04 10:40:00,48.26,48.35,48.25,48.33,122000.0,32.9224,32.9838,32.9156,32.9702,122000.0
2006-10-04 10:50:00,48.35,48.4,48.22,48.22,21100.0,32.9838,33.0179,32.8951,32.8951,21100.0
2006-10-04 11:00:00,48.23,48.23,48.18,48.2,21700.0,32.9019,32.9019,32.8678,32.8815,21700.0
2006-10-04 11:10:00,48.19,48.21,48.16,48.18,12300.0,32.8746,32.8883,32.8542,32.8678,12300.0
2006-10-04 11:20:00,48.19,48.36,48.17,48.36,22100.0,32.8746,32.9906,32.861,32.9906,22100.0
2006-10-04 11:30:00,48.36,48.4,48.3,48.4,41400.0,32.9906,33.0179,32.9497,33.0179,41400.0
2006-10-04 11:40:00,48.4,48.58,48.39,48.57,38400.0,33.0179,33.1407,33.0111,33.1339,38400.0
2006-10-04 11:50:00,48.58,48.72,48.57,48.7,32200.0,33.1407,33.2362,33.1339,33.2226,32200.0
2006-10-04 12:00:00,48.7,48.7,48.63,48.66,44600.0,33.2226,33.2226,33.1748,33.1953,44600.0
2006-10-04 12:10:00,48.67,48.67,48.5,48.6,18500.0,33.2021,33.2021,33.0861,33.1543,18500.0
2006-10-04 12:20:00,48.62,48.66,48.6,48.66,24800.0,33.168,33.1953,33.1543,33.1953,24800.0
2006-10-04 12:30:00,48.66,48.66,48.62,48.65,25400.0,33.1953,33.1953,33.168,33.1885,25400.0
2006-10-04 12:40:00,48.65,48.69,48.64,48.69,26100.0,33.1885,33.2157,33.1816,33.2157,26100.0
2006-10-04 12:50:00,48.69,48.72,48.68,48.7,23500.0,33.2157,33.2362,33.2089,33.2226,23500.0
2006-10-04 13:00:00,48.7,48.7,48.56,48.56,25900.0,33.2226,33.2226,33.1271,33.1271,25900.0
2006-10-04 13:10:00,48.56,48.56,48.47,48.47,18500.0,33.1271,33.1271,33.0657,33.0657,18500.0
2006-10-04 13:20:00,48.48,48.53,48.42,48.53,11700.0,33.0725,33.1066,33.0315,33.1066,11700.0
2006-10-04 13:30:00,48.53,48.7,48.53,48.7,59500.0,33.1066,33.2226,33.1066,33.2226,59500.0
2006-10-04 13:40:00,48.69,48.73,48.69,48.7,42500.0,33.2157,33.243,33.2157,33.2226,42500.0
2006-10-04 13:50:00,48.71,48.86,48.7,48.86,56500.0,33.2294,33.3317,33.2226,33.3317,56500.0
2006-10-04 14:00:00,48.85,48.88,48.74,48.74,59900.0,33.3249,33.3454,33.2498,33.2498,59900.0
2006-10-04 14:10:00,48.72,48.9,48.72,48.87,84600.0,33.2362,33.359,33.2362,33.3385,84600.0
2006-10-04 14:20:00,48.89,48.89,48.81,48.85,18200.0,33.3522,33.3522,33.2976,33.3249,18200.0
2006-10-04 14:30:00,48.85,48.88,48.8,48.87,32400.0,33.3249,33.3454,33.2908,33.3385,32400.0
2006-10-04 14:40:00,48.88,48.9,48.88,48.88,49600.0,33.3454,33.359,33.3454,33.3454,49600.0
2006-10-04 14:50:00,48.88,48.88,48.77,48.85,32700.0,33.3454,33.3454,33.2703,33.3249,32700.0
2006-10-04 15:00:00,48.85,48.88,48.76,48.77,47600.0,33.3249,33.3454,33.2635,33.2703,47600.0
2006-10-04 15:10:00,48.77,48.82,48.77,48.78,39900.0,33.2703,33.3044,33.2703,33.2771,39900.0
2006-10-04 15:20:00,48.81,48.86,48.76,48.79,22200.0,33.2976,33.3317,33.2635,33.284,22200.0
2006-10-04 15:30:00,48.8,48.8,48.7,48.7,52500.0,33.2908,33.2908,33.2226,33.2226,52500.0
2006-10-04 15:40:00,48.71,48.77,48.7,48.75,69600.0,33.2294,33.2703,33.2226,33.2567,69600.0
2006-10-04 15:50:00,48.75,48.81,48.75,48.8,110600.0,33.2567,33.2976,33.2567,33.2908,110600.0
2006-10-05 09:30:00,48.59,48.65,48.57,48.65,18600.0,33.1475,33.1885,33.1339,33.1885,18600.0
2006-10-05 09:40:00,48.63,48.77,48.63,48.71,23000.0,33.1748,33.2703,33.1748,33.2294,23000.0
2006-10-05 09:50:00,48.71,48.75,48.58,48.65,14500.0,33.2294,33.2567,33.1407,33.1885,14500.0
2006-10-05 10:00:00,48.65,48.74,48.62,48.67,14000.0,33.1885,33.2498,33.168,33.2021,14000.0
2006-10-05 10:10:00,48.68,48.68,48.6,48.67,15000.0,33.2089,33.2089,33.1543,33.2021,15000.0
2006-10-05 10:20:00,48.67,48.8,48.67,48.68,30900.0,33.2021,33.2908,33.2021,33.2089,30900.0
2006-10-05 10:30:00,48.68,48.7,48.55,48.55,57700.0,33.2089,33.2226,33.1202,33.1202,57700.0
2006-10-05 10:40:00,48.55,48.65,48.54,48.63,43500.0,33.1202,33.1885,33.1134,33.1748,43500.0
2006-10-05 10:50:00,48.63,48.66,48.59,48.62,19100.0,33.1748,33.1953,33.1475,33.168,19100.0
2006-10-05 11:00:00,48.65,48.66,48.58,48.63,22100.0,33.1885,33.1953,33.1407,33.1748,22100.0
2006-10-05 11:10:00,48.65,48.74,48.63,48.74,11800.0,33.1885,33.2498,33.1748,33.2498,11800.0
2006-10-05 11:20:00,48.74,48.83,48.74,48.8,13200.0,33.2498,33.3112,33.2498,33.2908,13200.0
2006-10-05 11:30:00,48.8,48.87,48.78,48.82,16100.0,33.2908,33.3385,33.2771,33.3044,16100.0
2006-10-05 11:40:00,48.82,48.85,48.73,48.74,12200.0,33.3044,33.3249,33.243,33.2498,12200.0
2006-10-05 11:50:00,48.74,48.81,48.74,48.75,11200.0,33.2498,33.2976,33.2498,33.2567,11200.0
2006-10-05 12:00:00,48.75,48.77,48.69,48.7,19700.0,33.2567,33.2703,33.2157,33.2226,19700.0
2006-10-05 12:10:00,48.71,48.83,48.71,48.83,15000.0,33.2294,33.3112,33.2294,33.3112,15000.0
2006-10-05 12:20:00,48.83,48.83,48.73,48.76,7900.0,33.3112,33.3112,33.243,33.2635,7900.0
2006-10-05 12:30:00,48.75,48.77,48.67,48.68,12800.0,33.2567,33.2703,33.2021,33.2089,12800.0
2006-10-05 12:40:00,48.69,48.79,48.69,48.77,21000.0,33.2157,33.284,33.2157,33.2703,21000.0
2006-10-05 12:50:00,48.76,48.84,48.76,48.81,7200.0,33.2635,33.3181,33.2635,33.2976,7200.0
2006-10-05 13:00:00,48.81,48.87,48.76,48.84,18800.0,33.2976,33.3385,33.2635,33.3181,18800.0
2006-10-05 13:10:00,48.83,48.95,48.83,48.92,12800.0,33.3112,33.3931,33.3112,33.3726,12800.0
2006-10-05 13:20:00,48.94,48.96,48.77,48.78,17700.0,33.3863,33.3999,33.2703,33.2771,17700.0
2006-10-05 13:30:00,48.78,48.78,48.7,48.75,18900.0,33.2771,33.2771,33.2226,33.2567,18900.0
2006-10-05 13:40:00,48.75,48.87,48.74,48.84,6200.0,33.2567,33.3385,33.2498,33.3181,6200.0
2006-10-05 13:50:00,48.85,48.85,48.77,48.78,6500.0,33.3249,33.3249,33.2703,33.2771,6500.0
2006-10-05 14:00:00,48.78,48.85,48.76,48.85,7300.0,33.2771,33.3249,33.2635,33.3249,7300.0
2006-10-05 14:10:00,48.85,48.92,48.83,48.85,6800.0,33.3249,33.3726,33.3112,33.3249,6800.0
2006-10-05 14:20:00,48.88,48.88,48.79,48.81,8400.0,33.3454,33.3454,33.284,33.2976,8400.0
2006-10-05 14:30:00,48.81,48.89,48.8,48.86,13900.0,33.2976,33.3522,33.2908,33.3317,13900.0
2006-10-05 14:40:00,48.87,48.89,48.83,48.86,3800.0,33.3385,33.3522,33.3112,33.3317,3800.0
2006-10-05 14:50:00,48.86,48.86,48.8,48.83,7400.0,33.3317,33.3317,33.2908,33.3112,7400.0
2006-10-05 15:00:00,48.81,48.86,48.77,48.81,15500.0,33.2976,33.3317,33.2703,33.2976,15500.0
2006-10-05 15:10:00,48.81,48.9,48.8,48.86,7600.0,33.2976,33.359,33.2908,33.3317,7600.0
2006-10-05 15:20:00,48.83,48.87,48.8,48.83,16100.0,33.3112,33.3385,33.2908,33.3112,16100.0
2006-10-05 15:30:00,48.84,48.86,48.77,48.79,9800.0,33.3181,33.3317,33.2703,33.284,9800.0
2006-10-05 15:40:00,48.79,48.81,48.73,48.73,19900.0,33.284,33.2976,33.243,33.243,19900.0
2006-10-05 15:50:00,48.74,48.8,48.74,48.8,28700.0,33.2498,33.2908,33.2498,33.2908,28700.0
2006-10-06 09:30:00,48.5,48.75,48.45,48.61,16200.0,33.0861,33.2567,33.052,33.1612,16200.0
2006-10-06 09:40:00,48.62,48.8,48.52,48.59,27300.0,33.168,33.2908,33.0998,33.1475,27300.0
2006-10-06 09:50:00,48.64,48.68,48.44,48.55,9300.0,33.1816,33.2089,33.0452,33.1202,9300.0
2006-10-06 10:00:00,48.54,48.65,48.53,48.65,12100.0,33.1134,33.1885,33.1066,33.1885,12100.0
2006-10-06 10:10:00,48.7,48.76,48.58,48.6,10400.0,33.2226,33.2635,33.1407,33.1543,10400.0
2006-10-06 10:20:00,48.6,48.67,48.55,48.57,13200.0,33.1543,33.2021,33.1202,33.1339,13200.0
2006-10-06 10:30:00,48.6,48.71,48.6,48.71,17900.0,33.1543,33.2294,33.1543,33.2294,17900.0
2006-10-06 10:40:00,48.7,48.9,48.7,48.85,18900.0,33.2226,33.359,33.2226,33.3249,18900.0
2006-10-06 10:50:00,48.87,48.87,48.72,48.78,16100.0,33.3385,33.3385,33.2362,33.2771,16100.0
2006-10-06 11:00:00,48.74,48.77,48.61,48.61,6600.0,33.2498,33.2703,33.1612,33.1612,6600.0
2006-10-06 11:10:00,48.6,48.82,48.6,48.8,10600.0,33.1543,33.3044,33.1543,33.2908,10600.0
2006-10-06 11:20:00,48.8,48.9,48.79,48.87,14700.0,33.2908,33.359,33.284,33.3385,14700.0
2006-10-06 11:30:00,48.88,48.9,48.82,48.84,10800.0,33.3454,33.359,33.3044,33.3181,10800.0
2006-10-06 11:40:00,48.85,48.9,48.75,48.75,9200.0,33.3249,33.359,33.2567,33.2567,9200.0
2006-10-06 11:50:00,48.74,48.88,48.71,48.86,9400.0,33.2498,33.3454,33.2294,33.3317,9400.0
2006-10-06 12:00:00,48.88,48.89,48.76,48.76,11600.0,33.3454,33.3522,33.2635,33.2635,11600.0
2006-10-06 12:10:00,48.73,48.78,48.65,48.78,13300.0,33.243,33.2771,33.1885,33.2771,13300.0
2006-10-06 12:20:00,48.74,48.77,48.73,48.77,2400.0,33.2498,33.2703,33.243,33.2703,2400.0
2006-10-06 12:30:00,48.76,48.86,48.75,48.79,4600.0,33.2635,33.3317,33.2567,33.284,4600.0
2006-10-06 12:40:00,48.76,48.79,48.73,48.79,3900.0,33.2635,33.284,33.243,33.284,3900.0
2006-10-06 12:50:00,48.79,48.83,48.78,48.82,5800.0,33.284,33.3112,33.2771,33.3044,5800.0
2006-10-06 13:00:00,48.8,48.83,48.8,48.82,4800.0,33.2908,33.3112,33.2908,33.3044,4800.0
2006-10-06 13:10:00,48.82,48.87,48.8,48.85,12200.0,33.3044,33.3385,33.2908,33.3249,12200.0
2006-10-06 13:20:00,48.87,48.88,48.8,48.8,4200.0,33.3385,33.3454,33.2908,33.2908,4200.0
2006-10-06 13:30:00,48.79,48.82,48.78,48.79,2600.0,33.284,33.3044,33.2771,33.284,2600.0
2006-10-06 13:40:00,48.78,48.88,48.78,48.86,4800.0,33.2771,33.3454,33.2771,33.3317,4800.0
2006-10-06 13:50:00,48.86,48.88,48.78,48.78,19700.0,33.3317,33.3454,33.2771,33.2771,19700.0
2006-10-06 14:00:00,48.79,48.79,48.68,48.74,4900.0,33.284,33.284,33.2089,33.2498,4900.0
2006-10-06 14:10:00,48.74,48.84,48.73,48.78,12600.0,33.2498,33.3181,33.243,33.2771,12600.0
2006-10-06 14:20:00,48.78,48.8,48.77,48.78,12600.0,33.2771,33.2908,33.2703,33.2771,12600.0
2006-10-06 14:30:00,48.78,48.86,48.78,48.85,17100.0,33.2771,33.3317,33.2771,33.3249,17100.0
2006-10-06 14:40:00,48.86,48.88,48.72,48.72,7400.0,33.3317,33.3454,33.2362,33.2362,7400.0
2006-10-06 14:50:00,48.75,48.84,48.74,48.8,11000.0,33.2567,33.3181,33.2498,33.2908,11000.0
2006-10-06 15:00:00,48.78,48.83,48.75,48.8,7000.0,33.2771,33.3112,33.2567,33.2908,7000.0
2006-10-06 15:10:00,48.8,48.8,48.72,48.75,9200.0,33.2908,33.2908,33.2362,33.2567,9200.0
2006-10-06 15:20:00,48.75,48.83,48.75,48.82,59200.0,33.2567,33.3112,33.2567,33.3044,59200.0
2006-10-06 15:30:00,48.84,48.88,48.81,48.87,11400.0,33.3181,33.3454,33.2976,33.3385,11400.0
2006-10-06 15:40:00,48.85,48.88,48.78,48.86,26500.0,33.3249,33.3454,33.2771,33.3317,26500.0
2006-10-06 15:50:00,48.87,48.88,48.82,48.88,53900.0,33.3385,33.3454,33.3044,33.3454,53900.0
2006-10-09 09:30:00,48.64,48.74,48.61,48.7,17500.0,33.1816,33.2498,33.1612,33.2226,17500.0
2006-10-09 09:40:00,48.66,48.68,48.45,48.51,10800.0,33.1953,33.2089,33.052,33.0929,10800.0
2006-10-09 09:50:00,48.48,48.58,48.41,48.56,6800.0,33.0725,33.1407,33.0247,33.1271,6800.0
2006-10-09 10:00:00,48.55,48.55,48.48,48.48,6200.0,33.1202,33.1202,33.0725,33.0725,6200.0
2006-10-09 10:10:00,48.46,48.5,48.45,48.45,3400.0,33.0588,33.0861,33.052,33.052,3400.0
2006-10-09 10:20:00,48.44,48.54,48.44,48.46,11900.0,33.0452,33.1134,33.0452,33.0588,11900.0
2006-10-09 10:30:00,48.42,48.43,48.33,48.36,8000.0,33.0315,33.0384,32.9702,32.9906,8000.0
2006-10-09 10:40:00,48.35,48.36,48.28,48.29,10100.0,32.9838,32.9906,32.936,32.9429,10100.0
2006-10-09 10:50:00,48.3,48.5,48.29,48.43,7900.0,32.9497,33.0861,32.9429,33.0384,7900.0
2006-10-09 11:00:00,48.43,48.45,48.39,48.4,11400.0,33.0384,33.052,33.0111,33.0179,11400.0
2006-10-09 11:10:00,48.4,48.42,48.39,48.41,4900.0,33.0179,33.0315,33.0111,33.0247,4900.0
2006-10-09 11:20:00,48.44,48.51,48.43,48.5,16800.0,33.0452,33.0929,33.0384,33.0861,16800.0
2006-10-09 11:30:00,48.5,48.53,48.45,48.51,15200.0,33.0861,33.1066,33.052,33.0929,15200.0
2006-10-09 11:40:00,48.51,48.53,48.49,48.53,6600.0,33.0929,33.1066,33.0793,33.1066,6600.0
2006-10-09 11:50:00,48.54,48.61,48.5,48.61,29700.0,33.1134,33.1612,33.0861,33.1612,29700.0
2006-10-09 12:00:00,48.61,48.64,48.6,48.62,18900.0,33.1612,33.1816,33.1543,33.168,18900.0
2006-10-09 12:10:00,48.62,48.66,48.6,48.61,12600.0,33.168,33.1953,33.1543,33.1612,12600.0
2006-10-09 12:20:00,48.6,48.65,48.6,48.6,6000.0,33.1543,33.1885,33.1543,33.1543,6000.0
2006-10-09 12:30:00,48.61,48.66,48.6,48.66,11000.0,33.1612,33.1953,33.1543,33.1953,11000.0
2006-10-09 12:40:00,48.63,48.65,48.6,48.61,10700.0,33.1748,33.1885,33.1543,33.1612,10700.0
2006-10-09 12:50:00,48.61,48.63,48.6,48.6,25000.0,33.1612,33.1748,33.1543,33.1543,25000.0
2006-10-09 13:00:00,48.6,48.64,48.6,48.6,24000.0,33.1543,33.1816,33.1543,33.1543,24000.0
2006-10-09 13:10:00,48.6,48.74,48.58,48.72,8900.0,33.1543,33.2498,33.1407,33.2362,8900.0
2006-10-09 13:20:00,48.72,48.81,48.66,48.79,8100.0,33.2362,33.2976,33.1953,33.284,8100.0
2006-10-09 13:30:00,48.79,48.82,48.75,48.75,7900.0,33.284,33.3044,33.2567,33.2567,7900.0
2006-10-09 13:40:00,48.74,48.79,48.71,48.79,4500.0,33.2498,33.284,33.2294,33.284,4500.0
2006-10-09 13:50:00,48.8,48.81,48.7,48.7,7100.0,33.2908,33.2976,33.2226,33.2226,7100.0
2006-10-09 14:00:00,48.7,48.83,48.69,48.8,10200.0,33.2226,33.3112,33.2157,33.2908,10200.0
2006-10-09 14:10:00,48.82,48.83,48.69,48.78,19300.0,33.3044,33.3112,33.2157,33.2771,19300.0
2006-10-09 14:20:00,48.8,48.82,48.71,48.82,20400.0,33.2908,33.3044,33.2294,33.3044,20400.0
2006-10-09 14:30:00,48.8,48.82,48.73,48.78,10100.0,33.2908,33.3044,33.243,33.2771,10100.0
2006-10-09 14:40:00,48.79,48.84,48.71,48.84,9400.0,33.284,33.3181,33.2294,33.3181,9400.0
2006-10-09 14:50:00,48.82,48.9,48.81,48.85,12700.0,33.3044,33.359,33.2976,33.3249,12700.0
2006-10-09 15:00:00,48.86,48.86,48.76,48.78,15300.0,33.3317,33.3317,33.2635,33.2771,15300.0
2006-10-09 15:10:00,48.79,48.84,48.75,48.79,13900.0,33.284,33.3181,33.2567,33.284,13900.0
2006-10-09 15:20:00,48.79,48.8,48.66,48.67,20700.0,33.284,33.2908,33.1953,33.2021,20700.0
2006-10-09 15:30:00,48.67,48.69,48.58,48.6,22700.0,33.2021,33.2157,33.1407,33.1543,22700.0
2006-10-09 15:40:00,48.6,48.67,48.59,48.61,26900.0,33.1543,33.2021,33.1475,33.1612,26900.0
2006-10-09 15:50:00,48.61,48.71,48.58,48.59,63200.0,33.1612,33.2294,33.1407,33.1475,63200.0
2006-10-10 09:30:00,48.48,48.57,48.44,48.54,18800.0,33.0725,33.1339,33.0452,33.1134,18800.0
2006-10-10 09:40:00,48.53,48.57,48.4,48.41,12500.0,33.1066,33.1339,33.0179,33.0247,12500.0
2006-10-10 09:50:00,48.42,48.45,48.35,48.39,24600.0,33.0315,33.052,32.9838,33.0111,24600.0
2006-10-10 10:00:00,48.39,48.49,48.33,48.41,22800.0,33.0111,33.0793,32.9702,33.0247,22800.0
2006-10-10 10:10:00,48.4,48.42,48.32,48.36,10700.0,33.0179,33.0315,32.9633,32.9906,10700.0
2006-10-10 10:20:00,48.35,48.51,48.26,48.47,21900.0,32.9838,33.0929,32.9224,33.0657,21900.0
2006-10-10 10:30:00,48.44,48.53,48.4,48.46,20600.0,33.0452,33.1066,33.0179,33.0588,20600.0
2006-10-10 10:40:00,48.46,48.46,48.27,48.28,22100.0,33.0588,33.0588,32.9292,32.936,22100.0
2006-10-10 10:50:00,48.28,48.4,48.28,48.4,12500.0,32.936,33.0179,32.936,33.0179,12500.0
2006-10-10 11:00:00,48.42,48.46,48.42,48.44,6200.0,33.0315,33.0588,33.0315,33.0452,6200.0
2006-10-10 11:10:00,48.42,48.51,48.36,48.51,5500.0,33.0315,33.0929,32.9906,33.0929,5500.0
2006-10-10 11:20:00,48.49,48.64,48.49,48.58,14600.0,33.0793,33.1816,33.0793,33.1407,14600.0
2006-10-10 11:30:00,48.59,48.6,48.51,48.58,7800.0,33.1475,33.1543,33.0929,33.1407,7800.0
2006-10-10 11:40:00,48.59,48.6,48.57,48.6,15700.0,33.1475,33.1543,33.1339,33.1543,15700.0
2006-10-10 11:50:00,48.57,48.64,48.56,48.62,17200.0,33.1339,33.1816,33.1271,33.168,17200.0
2006-10-10 12:00:00,48.62,48.64,48.54,48.59,10900.0,33.168,33.1816,33.1134,33.1475,10900.0
2006-10-10 12:10:00,48.59,48.62,48.5,48.5,7200.0,33.1475,33.168,33.0861,33.0861,7200.0
2006-10-10 12:20:00,48.5,48.51,48.37,48.37,13100.0,33.0861,33.0929,32.9974,32.9974,13100.0
2006-10-10 12:30:00,48.35,48.37,48.31,48.37,10400.0,32.9838,32.9974,32.9565,32.9974,10400.0
2006-10-10 12:40:00,48.37,48.43,48.37,48.43,12000.0,32.9974,33.0384,32.9974,33.0384,12000.0
2006-10-10 12:50:00,48.44,48.48,48.44,48.45,8700.0,33.0452,33.0725,33.0452,33.052,8700.0
2006-10-10 13:00:00,48.46,48.5,48.45,48.48,9800.0,33.0588,33.0861,33.052,33.0725,9800.0
2006-10-10 13:10:00,48.49,48.49,48.31,48.31,9200.0,33.0793,33.0793,32.9565,32.9565,9200.0
2006-10-10 13:20:00,48.32,48.34,48.29,48.29,9700.0,32.9633,32.977,32.9429,32.9429,9700.0
2006-10-10 13:30:00,48.27,48.27,48.23,48.23,6200.0,32.9292,32.9292,32.9019,32.9019,6200.0
2006-10-10 13:40:00,48.23,48.25,48.16,48.25,10800.0,32.9019,32.9156,32.8542,32.9156,10800.0
2006-10-10 13:50:00,48.26,48.28,48.24,48.24,4400.0,32.9224,32.936,32.9088,32.9088,4400.0
2006-10-10 14:00:00,48.24,48.26,48.21,48.21,8400.0,32.9088,32.9224,32.8883,32.8883,8400.0
2006-10-10 14:10:00,48.21,48.21,48.12,48.16,10500.0,32.8883,32.8883,32.8269,32.8542,10500.0
2006-10-10 14:20:00,48.16,48.17,48.1,48.14,9400.0,32.8542,32.861,32.8132,32.8405,9400.0
2006-10-10 14:30:00,48.16,48.22,48.16,48.18,6300.0,32.8542,32.8951,32.8542,32.8678,6300.0
2006-10-10 14:40:00,48.19,48.35,48.18,48.33,8500.0,32.8746,32.9838,32.8678,32.9702,8500.0
2006-10-10 14:50:00,48.35,48.43,48.32,48.4,14200.0,32.9838,33.0384,32.9633,33.0179,14200.0
2006-10-10 15:00:00,48.4,48.46,48.38,48.38,17400.0,33.0179,33.0588,33.0043,33.0043,17400.0
2006-10-10 15:10:00,48.38,48.46,48.37,48.46,13100.0,33.0043,33.0588,32.9974,33.0588,13100.0
2006-10-10 15:20:00,48.46,48.48,48.43,48.43,15200.0,33.0588,33.0725,33.0384,33.0384,15200.0
2006-10-10 15:30:00,48.43,48.46,48.33,48.4,20100.0,33.0384,33.0588,32.9702,33.0179,20100.0
2006-10-10 15:40:00,48.41,48.53,48.41,48.52,35800.0,33.0247,33.1066,33.0247,33.0998,35800.0
2006-10-10 15:50:00,48.52,48.52,48.47,48.48,27600.0,33.0998,33.0998,33.0657,33.0725,27600.0
2006-10-11 09:30:00,48.36,48.36,47.79,47.8,21100.0,32.9906,32.9906,32.6018,32.6086,21100.0
2006-10-11 09:40:00,47.85,47.99,47.74,47.85,22600.0,32.6427,32.7382,32.5677,32.6427,22600.0
2006-10-11 09:50:00,47.85,47.9,47.75,47.75,20300.0,32.6427,32.6768,32.5745,32.5745,20300.0
2006-10-11 10:00:00,47.76,48.0,47.76,48.0,15800.0,32.5813,32.745,32.5813,32.745,15800.0
2006-10-11 10:10:00,48.0,48.16,48.0,48.16,23200.0,32.745,32.8542,32.745,32.8542,23200.0
2006-10-11 10:20:00,48.15,48.21,48.13,48.18,30200.0,32.8474,32.8883,32.8337,32.8678,30200.0
2006-10-11 10:30:00,48.18,48.27,48.15,48.25,25400.0,32.8678,32.9292,32.8474,32.9156,25400.0
2006-10-11 10:40:00,48.27,48.32,48.23,48.29,125000.0,32.9292,32.9633,32.9019,32.9429,125000.0
2006-10-11 10:50:00,48.29,48.41,48.29,48.31,34800.0,32.9429,33.0247,32.9429,32.9565,34800.0
2006-10-11 11:00:00,48.34,48.35,48.19,48.21,72600.0,32.977,32.9838,32.8746,32.8883,72600.0
2006-10-11 11:10:00,48.2,48.27,48.19,48.21,42000.0,32.8815,32.9292,32.8746,32.8883,42000.0
2006-10-11 11:20:00,48.22,48.25,48.19,48.2,13200.0,32.8951,32.9156,32.8746,32.8815,13200.0
2006-10-11 11:30:00,48.25,48.28,48.2,48.25,15800.0,32.9156,32.936,32.8815,32.9156,15800.0
2006-10-11 11:40:00,48.27,48.3,48.22,48.24,16100.0,32.9292,32.9497,32.8951,32.9088,16100.0
2006-10-11 11:50:00,48.25,48.25,48.2,48.22,23700.0,32.9156,32.9156,32.8815,32.8951,23700.0
2006-10-11 12:00:00,48.25,48.25,48.22,48.24,15600.0,32.9156,32.9156,32.8951,32.9088,15600.0
2006-10-11 12:10:00,48.25,48.27,48.2,48.2,15400.0,32.9156,32.9292,32.8815,32.8815,15400.0
2006-10-11 12:20:00,48.2,48.24,48.17,48.19,23500.0,32.8815,32.9088,32.861,32.8746,23500.0
2006-10-11 12:30:00,48.21,48.24,48.19,48.2,20900.0,32.8883,32.9088,32.8746,32.8815,20900.0
2006-10-11 12:40:00,48.2,48.24,48.19,48.24,17300.0,32.8815,32.9088,32.8746,32.9088,17300.0
2006-10-11 12:50:00,48.21,48.24,48.2,48.24,16700.0,32.8883,32.9088,32.8815,32.9088,16700.0
2006-10-11 13:00:00,48.24,48.25,48.2,48.2,21500.0,32.9088,32.9156,32.8815,32.8815,21500.0
2006-10-11 13:10:00,48.2,48.25,48.19,48.24,26400.0,32.8815,32.9156,32.8746,32.9088,26400.0
2006-10-11 13:20:00,48.24,48.28,48.16,48.24,33800.0,32.9088,32.936,32.8542,32.9088,33800.0
2006-10-11 13:30:00,48.25,48.25,48.16,48.23,60700.0,32.9156,32.9156,32.8542,32.9019,60700.0
2006-10-11 13:40:00,48.25,48.26,48.19,48.19,13100.0,32.9156,32.9224,32.8746,32.8746,13100.0
2006-10-11 13:50:00,48.18,48.22,48.16,48.19,12200.0,32.8678,32.8951,32.8542,32.8746,12200.0
2006-10-11 14:00:00,48.17,48.2,48.09,48.18,12600.0,32.861,32.8815,32.8064,32.8678,12600.0
2006-10-11 14:10:00,48.18,48.24,48.08,48.08,19100.0,32.8678,32.9088,32.7996,32.7996,19100.0
2006-10-11 14:20:00,48.07,48.2,48.06,48.14,20200.0,32.7928,32.8815,32.786,32.8405,20200.0
2006-10-11 14:30:00,48.14,48.2,48.09,48.13,10600.0,32.8405,32.8815,32.8064,32.8337,10600.0
2006-10-11 14:40:00,48.13,48.13,48.0,48.11,25600.0,32.8337,32.8337,32.745,32.8201,25600.0
2006-10-11 14:50:00,48.12,48.24,48.04,48.18,42600.0,32.8269,32.9088,32.7723,32.8678,42600.0
2006-10-11 15:00:00,48.18,48.2,48.11,48.18,15800.0,32.8678,32.8815,32.8201,32.8678,15800.0
2006-10-11 15:10:00,48.18,48.24,48.18,48.22,21900.0,32.8678,32.9088,32.8678,32.8951,21900.0
2006-10-11 15:20:00,48.21,48.21,48.14,48.19,15800.0,32.8883,32.8883,32.8405,32.8746,15800.0
2006-10-11 15:30:00,48.17,48.22,48.15,48.15,15700.0,32.861,32.8951,32.8474,32.8474,15700.0
2006-10-11 15:40:00,48.16,48.17,48.1,48.17,22700.0,32.8542,32.861,32.8132,32.861,22700.0
2006-10-11 15:50:00,48.18,48.27,48.17,48.18,30800.0,32.8678,32.9292,32.861,32.8678,30800.0
2006-10-12 09:30:00,48.21,48.34,48.12,48.25,31700.0,32.8883,32.977,32.8269,32.9156,31700.0
2006-10-12 09:40:00,48.24,48.25,48.15,48.18,19800.0,32.9088,32.9156,32.8474,32.8678,19800.0
2006-10-12 09:50:00,48.2,48.22,48.15,48.21,14000.0,32.8815,32.8951,32.8474,32.8883,14000.0
2006-10-12 10:00:00,48.21,48.34,48.17,48.34,15600.0,32.8883,32.977,32.861,32.977,15600.0
2006-10-12 10:10:00,48.34,48.45,48.3,48.38,24600.0,32.977,33.052,32.9497,33.0043,24600.0
2006-10-12 10:20:00,48.38,48.48,48.36,48.47,23800.0,33.0043,33.0725,32.9906,33.0657,23800.0
2006-10-12 10:30:00,48.47,48.5,48.43,48.48,29800.0,33.0657,33.0861,33.0384,33.0725,29800.0
2006-10-12 10:40:00,48.5,48.54,48.42,48.52,34700.0,33.0861,33.1134,33.0315,33.0998,34700.0
2006-10-12 10:50:00,48.52,48.66,48.5,48.66,25400.0,33.0998,33.1953,33.0861,33.1953,25400.0
2006-10-12 11:00:00,48.66,48.7,48.66,48.67,23400.0,33.1953,33.2226,33.1953,33.2021,23400.0
2006-10-12 11:10:00,48.67,48.69,48.65,48.69,16200.0,33.2021,33.2157,33.1885,33.2157,16200.0
2006-10-12 11:20:00,48.69,48.75,48.65,48.67,24300.0,33.2157,33.2567,33.1885,33.2021,24300.0
2006-10-12 11:30:00,48.67,48.71,48.65,48.67,12500.0,33.2021,33.2294,33.1885,33.2021,12500.0
2006-10-12 11:40:00,48.67,48.69,48.6,48.64,44700.0,33.2021,33.2157,33.1543,33.1816,44700.0
2006-10-12 11:50:00,48.65,48.71,48.63,48.65,9100.0,33.1885,33.2294,33.1748,33.1885,9100.0
2006-10-12 12:00:00,48.64,48.66,48.6,48.66,15500.0,33.1816,33.1953,33.1543,33.1953,15500.0
2006-10-12 12:10:00,48.66,48.67,48.6,48.6,9300.0,33.1953,33.2021,33.1543,33.1543,9300.0
2006-10-12 12:20:00,48.62,48.7,48.62,48.7,7100.0,33.168,33.2226,33.168,33.2226,7100.0
2006-10-12 12:30:00,48.67,48.68,48.59,48.59,10700.0,33.2021,33.2089,33.1475,33.1475,10700.0
2006-10-12 12:40:00,48.6,48.6,48.5,48.5,20500.0,33.1543,33.1543,33.0861,33.0861,20500.0
2006-10-12 12:50:00,48.51,48.54,48.5,48.54,16300.0,33.0929,33.1134,33.0861,33.1134,16300.0
2006-10-12 13:00:00,48.54,48.56,48.47,48.55,36600.0,33.1134,33.1271,33.0657,33.1202,36600.0
2006-10-12 13:10:00,48.56,48.6,48.55,48.58,10100.0,33.1271,33.1543,33.1202,33.1407,10100.0
2006-10-12 13:20:00,48.6,48.61,48.55,48.59,9200.0,33.1543,33.1612,33.1202,33.1475,9200.0
2006-10-12 13:30:00,48.58,48.59,48.55,48.58,9800.0,33.1407,33.1475,33.1202,33.1407,9800.0
2006-10-12 13:40:00,48.57,48.68,48.56,48.66,9300.0,33.1339,33.2089,33.1271,33.1953,9300.0
2006-10-12 13:50:00,48.67,48.75,48.66,48.69,18000.0,33.2021,33.2567,33.1953,33.2157,18000.0
2006-10-12 14:00:00,48.69,48.75,48.64,48.75,14500.0,33.2157,33.2567,33.1816,33.2567,14500.0
2006-10-12 14:10:00,48.75,48.86,48.74,48.8,17700.0,33.2567,33.3317,33.2498,33.2908,17700.0
2006-10-12 14:20:00,48.8,48.86,48.78,48.84,20800.0,33.2908,33.3317,33.2771,33.3181,20800.0
2006-10-12 14:30:00,48.84,48.9,48.81,48.9,51400.0,33.3181,33.359,33.2976,33.359,51400.0
2006-10-12 14:40:00,48.89,48.9,48.79,48.79,13600.0,33.3522,33.359,33.284,33.284,13600.0
2006-10-12 14:50:00,48.8,48.8,48.74,48.75,23000.0,33.2908,33.2908,33.2498,33.2567,23000.0
2006-10-12 15:00:00,48.75,48.81,48.74,48.81,30700.0,33.2567,33.2976,33.2498,33.2976,30700.0
2006-10-12 15:10:00,48.81,48.91,48.79,48.87,14900.0,33.2976,33.3658,33.284,33.3385,14900.0
2006-10-12 15:20:00,48.88,48.88,48.83,48.86,15200.0,33.3454,33.3454,33.3112,33.3317,15200.0
2006-10-12 15:30:00,48.87,48.87,48.8,48.82,46900.0,33.3385,33.3385,33.2908,33.3044,46900.0
2006-10-12 15:40:00,48.82,48.84,48.74,48.79,25800.0,33.3044,33.3181,33.2498,33.284,25800.0
2006-10-12 15:50:00,48.8,48.83,48.69,48.69,31500.0,33.2908,33.3112,33.2157,33.2157,31500.0
2006-10-13 09:30:00,48.77,48.87,48.71,48.86,24400.0,33.2703,33.3385,33.2294,33.3317,24400.0
2006-10-13 09:40:00,48.86,48.99,48.83,48.9,13000.0,33.3317,33.4204,33.3112,33.359,13000.0
2006-10-13 09:50:00,48.87,48.87,48.59,48.75,11300.0,33.3385,33.3385,33.1475,33.2567,11300.0
2006-10-13 10:00:00,48.79,48.87,48.65,48.66,17400.0,33.284,33.3385,33.1885,33.1953,17400.0
2006-10-13 10:10:00,48.68,48.74,48.61,48.74,10300.0,33.2089,33.2498,33.1612,33.2498,10300.0
2006-10-13 10:20:00,48.75,48.76,48.67,48.68,14100.0,33.2567,33.2635,33.2021,33.2089,14100.0
2006-10-13 10:30:00,48.67,48.72,48.62,48.66,17500.0,33.2021,33.2362,33.168,33.1953,17500.0
2006-10-13 10:40:00,48.67,48.75,48.63,48.67,26200.0,33.2021,33.2567,33.1748,33.2021,26200.0
2006-10-13 10:50:00,48.63,48.65,48.58,48.65,20200.0,33.1748,33.1885,33.1407,33.1885,20200.0
2006-10-13 11:00:00,48.65,48.65,48.49,48.5,17700.0,33.1885,33.1885,33.0793,33.0861,17700.0
2006-10-13 11:10:00,48.5,48.65,48.5,48.65,13700.0,33.0861,33.1885,33.0861,33.1885,13700.0
2006-10-13 11:20:00,48.65,48.66,48.49,48.58,18500.0,33.1885,33.1953,33.0793,33.1407,18500.0
2006-10-13 11:30:00,48.57,48.58,48.48,48.49,14300.0,33.1339,33.1407,33.0725,33.0793,14300.0
2006-10-13 11:40:00,48.51,48.52,48.47,48.52,6200.0,33.0929,33.0998,33.0657,33.0998,6200.0
2006-10-13 11:50:00,48.52,48.56,48.46,48.5,8200.0,33.0998,33.1271,33.0588,33.0861,8200.0
2006-10-13 12:00:00,48.51,48.52,48.47,48.49,10000.0,33.0929,33.0998,33.0657,33.0793,10000.0
2006-10-13 12:10:00,48.49,48.53,48.49,48.53,21100.0,33.0793,33.1066,33.0793,33.1066,21100.0
2006-10-13 12:20:00,48.54,48.54,48.44,48.45,7200.0,33.1134,33.1134,33.0452,33.052,7200.0
2006-10-13 12:30:00,48.49,48.51,48.49,48.5,12700.0,33.0793,33.0929,33.0793,33.0861,12700.0
2006-10-13 12:40:00,48.51,48.53,48.5,48.53,4400.0,33.0929,33.1066,33.0861,33.1066,4400.0
2006-10-13 12:50:00,48.51,48.53,48.5,48.51,19900.0,33.0929,33.1066,33.0861,33.0929,19900.0
2006-10-13 13:00:00,48.51,48.51,48.49,48.49,5900.0,33.0929,33.0929,33.0793,33.0793,5900.0
2006-10-13 13:10:00,48.51,48.55,48.49,48.54,8000.0,33.0929,33.1202,33.0793,33.1134,8000.0
2006-10-13 13:20:00,48.54,48.54,48.51,48.54,8900.0,33.1134,33.1134,33.0929,33.1134,8900.0
2006-10-13 13:30:00,48.54,48.57,48.5,48.57,6300.0,33.1134,33.1339,33.0861,33.1339,6300.0
2006-10-13 13:40:00,48.57,48.61,48.53,48.58,6900.0,33.1339,33.1612,33.1066,33.1407,6900.0
2006-10-13 13:50:00,48.58,48.62,48.52,48.62,212700.0,33.1407,33.168,33.0998,33.168,212700.0
2006-10-13 14:00:00,48.62,48.69,48.61,48.69,15800.0,33.168,33.2157,33.1612,33.2157,15800.0
2006-10-13 14:10:00,48.69,48.69,48.6,48.6,20100.0,33.2157,33.2157,33.1543,33.1543,20100.0
2006-10-13 14:20:00,48.6,48.61,48.56,48.56,14600.0,33.1543,33.1612,33.1271,33.1271,14600.0
2006-10-13 14:30:00,48.56,48.62,48.56,48.61,10400.0,33.1271,33.168,33.1271,33.1612,10400.0
2006-10-13 14:40:00,48.63,48.66,48.61,48.61,15500.0,33.1748,33.1953,33.1612,33.1612,15500.0
2006-10-13 14:50:00,48.64,48.65,48.55,48.59,12500.0,33.1816,33.1885,33.1202,33.1475,12500.0
2006-10-13 15:00:00,48.6,48.61,48.57,48.61,16300.0,33.1543,33.1612,33.1339,33.1612,16300.0
2006-10-13 15:10:00,48.64,48.64,48.61,48.64,11900.0,33.1816,33.1816,33.1612,33.1816,11900.0
2006-10-13 15:20:00,48.64,48.67,48.59,48.62,10400.0,33.1816,33.2021,33.1475,33.168,10400.0
2006-10-13 15:30:00,48.62,48.64,48.55,48.62,17000.0,33.168,33.1816,33.1202,33.168,17000.0
2006-10-13 15:40:00,48.61,48.74,48.6,48.66,9900.0,33.1612,33.2498,33.1543,33.1953,9900.0
2006-10-13 15:50:00,48.67,48.72,48.64,48.7,27600.0,33.2021,33.2362,33.1816,33.2226,27600.0
2006-10-16 09:30:00,48.79,48.94,48.79,48.91,28800.0,33.284,33.3863,33.284,33.3658,28800.0
2006-10-16 09:40:00,48.92,48.93,48.83,48.87,34600.0,33.3726,33.3795,33.3112,33.3385,34600.0
2006-10-16 09:50:00,48.87,49.13,48.85,49.12,37700.0,33.3385,33.5159,33.3249,33.5091,37700.0
2006-10-16 10:00:00,49.1,49.15,49.02,49.06,30300.0,33.4954,33.5295,33.4409,33.4681,30300.0
2006-10-16 10:10:00,49.01,49.15,49.01,49.13,34500.0,33.434,33.5295,33.434,33.5159,34500.0
2006-10-16 10:20:00,49.13,49.33,49.12,49.33,31300.0,33.5159,33.6523,33.5091,33.6523,31300.0
2006-10-16 10:30:00,49.33,49.34,49.26,49.26,45900.0,33.6523,33.6592,33.6046,33.6046,45900.0
2006-10-16 10:40:00,49.26,49.37,49.26,49.32,28900.0,33.6046,33.6796,33.6046,33.6455,28900.0
2006-10-16 10:50:00,49.31,49.31,49.22,49.28,17900.0,33.6387,33.6387,33.5773,33.6182,17900.0
2006-10-16 11:00:00,49.27,49.33,49.25,49.25,17600.0,33.6114,33.6523,33.5978,33.5978,17600.0
2006-10-16 11:10:00,49.25,49.25,49.11,49.11,10700.0,33.5978,33.5978,33.5023,33.5023,10700.0
2006-10-16 11:20:00,49.12,49.2,49.07,49.07,24700.0,33.5091,33.5637,33.475,33.475,24700.0
2006-10-16 11:30:00,49.08,49.08,48.95,49.0,53200.0,33.4818,33.4818,33.3931,33.4272,53200.0
2006-10-16 11:40:00,49.0,49.0,48.93,48.98,31200.0,33.4272,33.4272,33.3795,33.4136,31200.0
2006-10-16 11:50:00,48.97,49.06,48.96,49.05,40200.0,33.4068,33.4681,33.3999,33.4613,40200.0
2006-10-16 12:00:00,49.06,49.07,49.01,49.01,9300.0,33.4681,33.475,33.434,33.434,9300.0
2006-10-16 12:10:00,49.01,49.07,48.99,49.07,9500.0,33.434,33.475,33.4204,33.475,9500.0
2006-10-16 12:20:00,49.07,49.1,49.05,49.09,9800.0,33.475,33.4954,33.4613,33.4886,9800.0
2006-10-16 12:30:00,49.1,49.12,49.08,49.08,31200.0,33.4954,33.5091,33.4818,33.4818,31200.0
2006-10-16 12:40:00,49.09,49.09,49.06,49.06,3900.0,33.4886,33.4886,33.4681,33.4681,3900.0
2006-10-16 12:50:00,49.06,49.11,49.05,49.1,39200.0,33.4681,33.5023,33.4613,33.4954,39200.0
2006-10-16 13:00:00,49.1,49.13,49.08,49.12,27000.0,33.4954,33.5159,33.4818,33.5091,27000.0
2006-10-16 13:10:00,49.13,49.16,49.1,49.16,8600.0,33.5159,33.5364,33.4954,33.5364,8600.0
2006-10-16 13:20:00,49.15,49.15,49.06,49.06,9500.0,33.5295,33.5295,33.4681,33.4681,9500.0
2006-10-16 13:30:00,49.06,49.15,49.05,49.14,20000.0,33.4681,33.5295,33.4613,33.5227,20000.0
2006-10-16 13:40:00,49.15,49.21,49.12,49.14,30800.0,33.5295,33.5705,33.5091,33.5227,30800.0
2006-10-16 13:50:00,49.14,49.14,49.07,49.09,16800.0,33.5227,33.5227,33.475,33.4886,16800.0
2006-10-16 14:00:00,49.08,49.09,49.01,49.08,33000.0,33.4818,33.4886,33.434,33.4818,33000.0
2006-10-16 14:10:00,49.07,49.16,49.07,49.12,22100.0,33.475,33.5364,33.475,33.5091,22100.0
2006-10-16 14:20:00,49.14,49.14,49.09,49.12,15000.0,33.5227,33.5227,33.4886,33.5091,15000.0
2006-10-16 14:30:00,49.12,49.12,49.07,49.09,23100.0,33.5091,33.5091,33.475,33.4886,23100.0
2006-10-16 14:40:00,49.08,49.09,49.04,49.09,11800.0,33.4818,33.4886,33.4545,33.4886,11800.0
2006-10-16 14:50:00,49.09,49.13,49.08,49.12,24500.0,33.4886,33.5159,33.4818,33.5091,24500.0
2006-10-16 15:00:00,49.13,49.13,49.04,49.04,19900.0,33.5159,33.5159,33.4545,33.4545,19900.0
2006-10-16 15:10:00,49.05,49.1,49.05,49.07,19500.0,33.4613,33.4954,33.4613,33.475,19500.0
2006-10-16 15:20:00,49.08,49.16,49.06,49.16,18900.0,33.4818,33.5364,33.4681,33.5364,18900.0
2006-10-16 15:30:00,49.16,49.19,49.1,49.15,39800.0,33.5364,33.5568,33.4954,33.5295,39800.0
2006-10-16 15:40:00,49.15,49.17,49.08,49.11,85700.0,33.5295,33.5432,33.4818,33.5023,85700.0
2006-10-16 15:50:00,49.13,49.3,49.11,49.23,104000.0,33.5159,33.6319,33.5023,33.5841,104000.0
2006-10-17 09:30:00,49.4,49.5,49.31,49.33,42300.0,33.7001,33.7683,33.6387,33.6523,42300.0
2006-10-17 09:40:00,49.35,49.35,49.2,49.34,62700.0,33.666,33.666,33.5637,33.6592,62700.0
2006-10-17 09:50:00,49.33,49.48,49.24,49.26,67400.0,33.6523,33.7547,33.5909,33.6046,67400.0
2006-10-17 10:00:00,49.3,49.39,49.25,49.34,25100.0,33.6319,33.6933,33.5978,33.6592,25100.0
2006-10-17 10:10:00,49.34,49.4,49.19,49.22,52700.0,33.6592,33.7001,33.5568,33.5773,52700.0
2006-10-17 10:20:00,49.23,49.25,49.14,49.18,29100.0,33.5841,33.5978,33.5227,33.55,29100.0
2006-10-17 10:30:00,49.18,49.29,49.18,49.26,39600.0,33.55,33.6251,33.55,33.6046,39600.0
2006-10-17 10:40:00,49.26,49.26,49.18,49.22,24100.0,33.6046,33.6046,33.55,33.5773,24100.0
2006-10-17 10:50:00,49.22,49.3,49.21,49.28,16800.0,33.5773,33.6319,33.5705,33.6182,16800.0
2006-10-17 11:00:00,49.28,49.32,49.24,49.29,14300.0,33.6182,33.6455,33.5909,33.6251,14300.0
2006-10-17 11:10:00,49.29,49.34,49.24,49.26,10000.0,33.6251,33.6592,33.5909,33.6046,10000.0
2006-10-17 11:20:00,49.26,49.32,49.24,49.29,15300.0,33.6046,33.6455,33.5909,33.6251,15300.0
2006-10-17 11:30:00,49.3,49.3,49.21,49.24,13100.0,33.6319,33.6319,33.5705,33.5909,13100.0
2006-10-17 11:40:00,49.26,49.3,49.24,49.29,15300.0,33.6046,33.6319,33.5909,33.6251,15300.0
2006-10-17 11:50:00,49.29,49.29,49.16,49.19,13600.0,33.6251,33.6251,33.5364,33.5568,13600.0
2006-10-17 12:00:00,49.19,49.28,49.18,49.28,16000.0,33.5568,33.6182,33.55,33.6182,16000.0
2006-10-17 12:10:00,49.28,49.28,49.25,49.28,16100.0,33.6182,33.6182,33.5978,33.6182,16100.0
2006-10-17 12:20:00,49.28,49.43,49.26,49.4,25500.0,33.6182,33.7206,33.6046,33.7001,25500.0
2006-10-17 12:30:00,49.38,49.39,49.32,49.36,18000.0,33.6864,33.6933,33.6455,33.6728,18000.0
2006-10-17 12:40:00,49.35,49.37,49.35,49.37,13800.0,33.666,33.6796,33.666,33.6796,13800.0
2006-10-17 12:50:00,49.37,49.41,49.35,49.35,11400.0,33.6796,33.7069,33.666,33.666,11400.0
2006-10-17 13:00:00,49.36,49.43,49.35,49.42,16100.0,33.6728,33.7206,33.666,33.7137,16100.0
2006-10-17 13:10:00,49.42,49.42,49.36,49.36,6200.0,33.7137,33.7137,33.6728,33.6728,6200.0
2006-10-17 13:20:00,49.36,49.36,49.34,49.34,27200.0,33.6728,33.6728,33.6592,33.6592,27200.0
2006-10-17 13:30:00,49.34,49.36,49.31,49.31,17100.0,33.6592,33.6728,33.6387,33.6387,17100.0
2006-10-17 13:40:00,49.31,49.34,49.27,49.32,14700.0,33.6387,33.6592,33.6114,33.6455,14700.0
2006-10-17 13:50:00,49.32,49.34,49.32,49.32,10000.0,33.6455,33.6592,33.6455,33.6455,10000.0
2006-10-17 14:00:00,49.32,49.33,49.28,49.33,17000.0,33.6455,33.6523,33.6182,33.6523,17000.0
2006-10-17 14:10:00,49.32,49.37,49.3,49.37,15400.0,33.6455,33.6796,33.6319,33.6796,15400.0
2006-10-17 14:20:00,49.38,49.39,49.32,49.33,15300.0,33.6864,33.6933,33.6455,33.6523,15300.0
2006-10-17 14:30:00,49.34,49.4,49.33,49.4,6400.0,33.6592,33.7001,33.6523,33.7001,6400.0
2006-10-17 14:40:00,49.4,49.42,49.37,49.37,6600.0,33.7001,33.7137,33.6796,33.6796,6600.0
2006-10-17 14:50:00,49.39,49.46,49.38,49.45,46100.0,33.6933,33.741,33.6864,33.7342,46100.0
2006-10-17 15:00:00,49.43,49.54,49.43,49.49,23500.0,33.7206,33.7956,33.7206,33.7615,23500.0
2006-10-17 15:10:00,49.49,49.5,49.39,49.43,14700.0,33.7615,33.7683,33.6933,33.7206,14700.0
2006-10-17 15:20:00,49.44,49.52,49.43,49.5,15900.0,33.7274,33.782,33.7206,33.7683,15900.0
2006-10-17 15:30:00,49.49,49.55,49.43,49.5,40500.0,33.7615,33.8024,33.7206,33.7683,40500.0
2006-10-17 15:40:00,49.5,49.56,49.41,49.41,31400.0,33.7683,33.8092,33.7069,33.7069,31400.0
2006-10-17 15:50:00,49.41,49.46,49.35,49.43,64100.0,33.7069,33.741,33.666,33.7206,64100.0
2006-10-18 09:30:00,49.08,49.39,48.8,49.32,91700.0,33.4818,33.6933,33.2908,33.6455,91700.0
2006-10-18 09:40:00,49.32,49.5,49.31,49.42,35200.0,33.6455,33.7683,33.6387,33.7137,35200.0
2006-10-18 09:50:00,49.38,49.5,49.28,49.5,54200.0,33.6864,33.7683,33.6182,33.7683,54200.0
2006-10-18 10:00:00,49.46,49.47,49.4,49.41,29800.0,33.741,33.7478,33.7001,33.7069,29800.0
2006-10-18 10:10:00,49.44,49.55,49.44,49.47,38500.0,33.7274,33.8024,33.7274,33.7478,38500.0
2006-10-18 10:20:00,49.44,49.47,49.33,49.47,44500.0,33.7274,33.7478,33.6523,33.7478,44500.0
2006-10-18 10:30:00,49.47,49.5,49.36,49.41,21200.0,33.7478,33.7683,33.6728,33.7069,21200.0
2006-10-18 10:40:00,49.4,49.4,49.22,49.29,28500.0,33.7001,33.7001,33.5773,33.6251,28500.0
2006-10-18 10:50:00,49.27,49.31,49.2,49.31,24000.0,33.6114,33.6387,33.5637,33.6387,24000.0
2006-10-18 11:00:00,49.34,49.42,49.29,49.34,26100.0,33.6592,33.7137,33.6251,33.6592,26100.0
2006-10-18 11:10:00,49.35,49.39,49.33,49.34,13500.0,33.666,33.6933,33.6523,33.6592,13500.0
2006-10-18 11:20:00,49.34,49.38,49.32,49.32,31000.0,33.6592,33.6864,33.6455,33.6455,31000.0
2006-10-18 11:30:00,49.33,49.4,49.33,49.4,38700.0,33.6523,33.7001,33.6523,33.7001,38700.0
2006-10-18 11:40:00,49.4,49.47,49.38,49.47,5000.0,33.7001,33.7478,33.6864,33.7478,5000.0
2006-10-18 11:50:00,49.47,49.5,49.46,49.5,11300.0,33.7478,33.7683,33.741,33.7683,11300.0
2006-10-18 12:00:00,49.52,49.56,49.46,49.46,13100.0,33.782,33.8092,33.741,33.741,13100.0
2006-10-18 12:10:00,49.46,49.58,49.46,49.53,10900.0,33.741,33.8229,33.741,33.7888,10900.0
2006-10-18 12:20:00,49.54,49.57,49.46,49.52,8600.0,33.7956,33.8161,33.741,33.782,8600.0
2006-10-18 12:30:00,49.53,49.59,49.53,49.55,6500.0,33.7888,33.8297,33.7888,33.8024,6500.0
2006-10-18 12:40:00,49.55,49.6,49.55,49.6,9000.0,33.8024,33.8365,33.8024,33.8365,9000.0
2006-10-18 12:50:00,49.59,49.59,49.49,49.5,23700.0,33.8297,33.8297,33.7615,33.7683,23700.0
2006-10-18 13:00:00,49.49,49.5,49.45,49.5,7600.0,33.7615,33.7683,33.7342,33.7683,7600.0
2006-10-18 13:10:00,49.51,49.57,49.44,49.5,14400.0,33.7751,33.8161,33.7274,33.7683,14400.0
2006-10-18 13:20:00,49.49,49.49,49.42,49.42,6000.0,33.7615,33.7615,33.7137,33.7137,6000.0
2006-10-18 13:30:00,49.42,49.47,49.4,49.45,6700.0,33.7137,33.7478,33.7001,33.7342,6700.0
2006-10-18 13:40:00,49.46,49.51,49.45,49.48,11000.0,33.741,33.7751,33.7342,33.7547,11000.0
2006-10-18 13:50:00,49.49,49.61,49.49,49.61,14600.0,33.7615,33.8434,33.7615,33.8434,14600.0
2006-10-18 14:00:00,49.61,49.63,49.56,49.58,16600.0,33.8434,33.857,33.8092,33.8229,16600.0
2006-10-18 14:10:00,49.57,49.68,49.54,49.65,17500.0,33.8161,33.8911,33.7956,33.8706,17500.0
2006-10-18 14:20:00,49.64,49.75,49.64,49.65,83200.0,33.8638,33.9389,33.8638,33.8706,83200.0
2006-10-18 14:30:00,49.66,49.75,49.65,49.71,18800.0,33.8775,33.9389,33.8706,33.9116,18800.0
2006-10-18 14:40:00,49.72,49.77,49.7,49.74,12700.0,33.9184,33.9525,33.9047,33.932,12700.0
2006-10-18 14:50:00,49.73,49.77,49.68,49.72,16000.0,33.9252,33.9525,33.8911,33.9184,16000.0
2006-10-18 15:00:00,49.72,49.72,49.59,49.59,97200.0,33.9184,33.9184,33.8297,33.8297,97200.0
2006-10-18 15:10:00,49.6,49.73,49.6,49.66,16300.0,33.8365,33.9252,33.8365,33.8775,16300.0
2006-10-18 15:20:00,49.63,49.72,49.63,49.65,11600.0,33.857,33.9184,33.857,33.8706,11600.0
2006-10-18 15:30:00,49.67,49.68,49.64,49.65,77200.0,33.8843,33.8911,33.8638,33.8706,77200.0
2006-10-18 15:40:00,49.66,49.68,49.64,49.64,38800.0,33.8775,33.8911,33.8638,33.8638,38800.0
2006-10-18 15:50:00,49.64,49.65,49.58,49.59,34200.0,33.8638,33.8706,33.8229,33.8297,34200.0
2006-10-19 09:30:00,49.6,49.63,49.43,49.48,27400.0,33.8365,33.857,33.7206,33.7547,27400.0
2006-10-19 09:40:00,49.5,49.56,49.47,49.51,16600.0,33.7683,33.8092,33.7478,33.7751,16600.0
2006-10-19 09:50:00,49.53,49.7,49.5,49.63,24500.0,33.7888,33.9047,33.7683,33.857,24500.0
2006-10-19 10:00:00,49.59,49.84,49.56,49.69,27900.0,33.8297,34.0003,33.8092,33.8979,27900.0
2006-10-19 10:10:00,49.69,49.72,49.59,49.6,31200.0,33.8979,33.9184,33.8297,33.8365,31200.0
2006-10-19 10:20:00,49.6,49.69,49.6,49.65,16700.0,33.8365,33.8979,33.8365,33.8706,16700.0
2006-10-19 10:30:00,49.64,49.7,49.62,49.64,16700.0,33.8638,33.9047,33.8502,33.8638,16700.0
2006-10-19 10:40:00,49.64,49.64,49.58,49.64,30700.0,33.8638,33.8638,33.8229,33.8638,30700.0
2006-10-19 10:50:00,49.65,49.65,49.59,49.61,13200.0,33.8706,33.8706,33.8297,33.8434,13200.0
2006-10-19 11:00:00,49.61,49.61,49.53,49.58,37600.0,33.8434,33.8434,33.7888,33.8229,37600.0
2006-10-19 11:10:00,49.58,49.6,49.5,49.5,62600.0,33.8229,33.8365,33.7683,33.7683,62600.0
2006-10-19 11:20:00,49.51,49.51,49.43,49.45,17500.0,33.7751,33.7751,33.7206,33.7342,17500.0
2006-10-19 11:30:00,49.45,49.45,49.33,49.35,16700.0,33.7342,33.7342,33.6523,33.666,16700.0
2006-10-19 11:40:00,49.34,49.37,49.32,49.35,28700.0,33.6592,33.6796,33.6455,33.666,28700.0
2006-10-19 11:50:00,49.35,49.45,49.34,49.45,17500.0,33.666,33.7342,33.6592,33.7342,17500.0
2006-10-19 12:00:00,49.43,49.53,49.34,49.53,25900.0,33.7206,33.7888,33.6592,33.7888,25900.0
2006-10-19 12:10:00,49.54,49.58,49.42,49.43,32700.0,33.7956,33.8229,33.7137,33.7206,32700.0
2006-10-19 12:20:00,49.41,49.5,49.38,49.47,11800.0,33.7069,33.7683,33.6864,33.7478,11800.0
2006-10-19 12:30:00,49.47,49.47,49.37,49.37,17000.0,33.7478,33.7478,33.6796,33.6796,17000.0
2006-10-19 12:40:00,49.35,49.35,49.24,49.26,27100.0,33.666,33.666,33.5909,33.6046,27100.0
2006-10-19 12:50:00,49.27,49.35,49.25,49.35,17000.0,33.6114,33.666,33.5978,33.666,17000.0
2006-10-19 13:00:00,49.34,49.38,49.26,49.27,7300.0,33.6592,33.6864,33.6046,33.6114,7300.0
2006-10-19 13:10:00,49.26,49.35,49.26,49.33,14100.0,33.6046,33.666,33.6046,33.6523,14100.0
2006-10-19 13:20:00,49.33,49.33,49.3,49.3,8600.0,33.6523,33.6523,33.6319,33.6319,8600.0
2006-10-19 13:30:00,49.3,49.37,49.29,49.37,13500.0,33.6319,33.6796,33.6251,33.6796,13500.0
2006-10-19 13:40:00,49.38,49.38,49.32,49.34,5200.0,33.6864,33.6864,33.6455,33.6592,5200.0
2006-10-19 13:50:00,49.34,49.4,49.32,49.38,12800.0,33.6592,33.7001,33.6455,33.6864,12800.0
2006-10-19 14:00:00,49.39,49.39,49.31,49.32,6200.0,33.6933,33.6933,33.6387,33.6455,6200.0
2006-10-19 14:10:00,49.31,49.39,49.31,49.38,19500.0,33.6387,33.6933,33.6387,33.6864,19500.0
2006-10-19 14:20:00,49.39,49.45,49.38,49.41,10800.0,33.6933,33.7342,33.6864,33.7069,10800.0
2006-10-19 14:30:00,49.41,49.43,49.3,49.3,34000.0,33.7069,33.7206,33.6319,33.6319,34000.0
2006-10-19 14:40:00,49.31,49.31,49.24,49.26,13700.0,33.6387,33.6387,33.5909,33.6046,13700.0
2006-10-19 14:50:00,49.26,49.33,49.26,49.28,11200.0,33.6046,33.6523,33.6046,33.6182,11200.0
2006-10-19 15:00:00,49.27,49.34,49.26,49.34,32700.0,33.6114,33.6592,33.6046,33.6592,32700.0
2006-10-19 15:10:00,49.34,49.34,49.28,49.29,21900.0,33.6592,33.6592,33.6182,33.6251,21900.0
2006-10-19 15:20:00,49.29,49.29,49.21,49.23,13300.0,33.6251,33.6251,33.5705,33.5841,13300.0
2006-10-19 15:30:00,49.23,49.28,49.21,49.24,18900.0,33.5841,33.6182,33.5705,33.5909,18900.0
2006-10-19 15:40:00,49.25,49.42,49.25,49.39,19100.0,33.5978,33.7137,33.5978,33.6933,19100.0
2006-10-19 15:50:00,49.39,49.42,49.26,49.3,81700.0,33.6933,33.7137,33.6046,33.6319,81700.0
2006-10-20 09:30:00,49.5,49.65,49.45,49.63,130900.0,33.7683,33.8706,33.7342,33.857,130900.0
2006-10-20 09:40:00,49.67,49.85,49.65,49.81,27900.0,33.8843,34.0071,33.8706,33.9798,27900.0
2006-10-20 09:50:00,49.79,49.79,49.46,49.7,56400.0,33.9661,33.9661,33.741,33.9047,56400.0
2006-10-20 10:00:00,49.7,49.7,49.57,49.57,58000.0,33.9047,33.9047,33.8161,33.8161,58000.0
2006-10-20 10:10:00,49.57,49.63,49.55,49.62,11900.0,33.8161,33.857,33.8024,33.8502,11900.0
2006-10-20 10:20:00,49.62,49.7,49.56,49.56,13400.0,33.8502,33.9047,33.8092,33.8092,13400.0
2006-10-20 10:30:00,49.56,49.65,49.54,49.64,8100.0,33.8092,33.8706,33.7956,33.8638,8100.0
2006-10-20 10:40:00,49.63,49.67,49.57,49.57,23600.0,33.857,33.8843,33.8161,33.8161,23600.0
2006-10-20 10:50:00,49.57,49.66,49.5,49.6,16500.0,33.8161,33.8775,33.7683,33.8365,16500.0
2006-10-20 11:00:00,49.59,49.75,49.59,49.71,75900.0,33.8297,33.9389,33.8297,33.9116,75900.0
2006-10-20 11:10:00,49.71,49.74,49.64,49.74,5100.0,33.9116,33.932,33.8638,33.932,5100.0
2006-10-20 11:20:00,49.7,49.75,49.69,49.73,20300.0,33.9047,33.9389,33.8979,33.9252,20300.0
2006-10-20 11:30:00,49.73,49.75,49.71,49.74,14700.0,33.9252,33.9389,33.9116,33.932,14700.0
2006-10-20 11:40:00,49.71,49.77,49.71,49.74,5500.0,33.9116,33.9525,33.9116,33.932,5500.0
2006-10-20 11:50:00,49.77,49.78,49.72,49.76,15100.0,33.9525,33.9593,33.9184,33.9457,15100.0
2006-10-20 12:00:00,49.78,49.78,49.7,49.71,13700.0,33.9593,33.9593,33.9047,33.9116,13700.0
2006-10-20 12:10:00,49.73,49.76,49.7,49.72,18500.0,33.9252,33.9457,33.9047,33.9184,18500.0
2006-10-20 12:20:00,49.74,49.8,49.72,49.76,8000.0,33.932,33.973,33.9184,33.9457,8000.0
2006-10-20 12:30:00,49.79,49.83,49.76,49.76,6800.0,33.9661,33.9934,33.9457,33.9457,6800.0
2006-10-20 12:40:00,49.77,49.84,49.77,49.84,4700.0,33.9525,34.0003,33.9525,34.0003,4700.0
2006-10-20 12:50:00,49.83,49.86,49.83,49.85,4400.0,33.9934,34.0139,33.9934,34.0071,4400.0
2006-10-20 13:00:00,49.85,49.89,49.84,49.89,6800.0,34.0071,34.0344,34.0003,34.0344,6800.0
2006-10-20 13:10:00,49.88,49.91,49.86,49.89,11600.0,34.0275,34.048,34.0139,34.0344,11600.0
2006-10-20 13:20:00,49.89,49.94,49.88,49.93,8700.0,34.0344,34.0685,34.0275,34.0617,8700.0
2006-10-20 13:30:00,49.93,49.95,49.92,49.92,11900.0,34.0617,34.0753,34.0548,34.0548,11900.0
2006-10-20 13:40:00,49.93,49.97,49.91,49.91,32600.0,34.0617,34.0889,34.048,34.048,32600.0
2006-10-20 13:50:00,49.91,49.95,49.91,49.94,42000.0,34.048,34.0753,34.048,34.0685,42000.0
2006-10-20 14:00:00,49.94,49.95,49.92,49.92,74000.0,34.0685,34.0753,34.0548,34.0548,74000.0
2006-10-20 14:10:00,49.92,49.97,49.92,49.97,16800.0,34.0548,34.0889,34.0548,34.0889,16800.0
2006-10-20 14:20:00,49.96,49.96,49.92,49.92,6800.0,34.0821,34.0821,34.0548,34.0548,6800.0
2006-10-20 14:30:00,49.92,49.94,49.92,49.92,10800.0,34.0548,34.0685,34.0548,34.0548,10800.0
2006-10-20 14:40:00,49.93,49.95,49.93,49.94,6000.0,34.0617,34.0753,34.0617,34.0685,6000.0
2006-10-20 14:50:00,49.93,49.95,49.93,49.94,11000.0,34.0617,34.0753,34.0617,34.0685,11000.0
2006-10-20 15:00:00,49.92,49.93,49.92,49.93,8200.0,34.0548,34.0617,34.0548,34.0617,8200.0
2006-10-20 15:10:00,49.92,49.92,49.9,49.9,14000.0,34.0548,34.0548,34.0412,34.0412,14000.0
2006-10-20 15:20:00,49.9,49.92,49.9,49.9,21500.0,34.0412,34.0548,34.0412,34.0412,21500.0
2006-10-20 15:30:00,49.9,49.91,49.85,49.86,27400.0,34.0412,34.048,34.0071,34.0139,27400.0
2006-10-20 15:40:00,49.86,49.9,49.86,49.89,30000.0,34.0139,34.0412,34.0139,34.0344,30000.0
2006-10-20 15:50:00,49.89,49.98,49.89,49.98,69200.0,34.0344,34.0958,34.0344,34.0958,69200.0
2006-10-23 09:30:00,49.6,49.79,49.59,49.79,22900.0,33.8365,33.9661,33.8297,33.9661,22900.0
2006-10-23 09:40:00,49.77,49.91,49.71,49.86,18100.0,33.9525,34.048,33.9116,34.0139,18100.0
2006-10-23 09:50:00,49.87,49.87,49.7,49.79,21700.0,34.0207,34.0207,33.9047,33.9661,21700.0
2006-10-23 10:00:00,49.79,49.83,49.68,49.8,19500.0,33.9661,33.9934,33.8911,33.973,19500.0
2006-10-23 10:10:00,49.8,49.85,49.76,49.77,12400.0,33.973,34.0071,33.9457,33.9525,12400.0
2006-10-23 10:20:00,49.76,49.77,49.73,49.76,33100.0,33.9457,33.9525,33.9252,33.9457,33100.0
2006-10-23 10:30:00,49.73,49.76,49.67,49.7,9000.0,33.9252,33.9457,33.8843,33.9047,9000.0
2006-10-23 10:40:00,49.7,49.73,49.6,49.65,10500.0,33.9047,33.9252,33.8365,33.8706,10500.0
2006-10-23 10:50:00,49.64,49.65,49.54,49.55,8500.0,33.8638,33.8706,33.7956,33.8024,8500.0
2006-10-23 11:00:00,49.55,49.63,49.51,49.6,21300.0,33.8024,33.857,33.7751,33.8365,21300.0
2006-10-23 11:10:00,49.61,49.71,49.61,49.63,13200.0,33.8434,33.9116,33.8434,33.857,13200.0
2006-10-23 11:20:00,49.62,49.63,49.57,49.6,10400.0,33.8502,33.857,33.8161,33.8365,10400.0
2006-10-23 11:30:00,49.6,49.66,49.53,49.55,6500.0,33.8365,33.8775,33.7888,33.8024,6500.0
2006-10-23 11:40:00,49.55,49.71,49.55,49.66,7900.0,33.8024,33.9116,33.8024,33.8775,7900.0
2006-10-23 11:50:00,49.67,49.72,49.64,49.65,8800.0,33.8843,33.9184,33.8638,33.8706,8800.0
2006-10-23 12:00:00,49.66,49.75,49.65,49.75,11200.0,33.8775,33.9389,33.8706,33.9389,11200.0
2006-10-23 12:10:00,49.75,49.75,49.69,49.69,8400.0,33.9389,33.9389,33.8979,33.8979,8400.0
2006-10-23 12:20:00,49.68,49.73,49.66,49.66,14500.0,33.8911,33.9252,33.8775,33.8775,14500.0
2006-10-23 12:30:00,49.66,49.66,49.63,49.64,9000.0,33.8775,33.8775,33.857,33.8638,9000.0
2006-10-23 12:40:00,49.65,49.65,49.46,49.48,11500.0,33.8706,33.8706,33.741,33.7547,11500.0
2006-10-23 12:50:00,49.47,49.63,49.47,49.55,9200.0,33.7478,33.857,33.7478,33.8024,9200.0
2006-10-23 13:00:00,49.55,49.57,49.49,49.49,8300.0,33.8024,33.8161,33.7615,33.7615,8300.0
2006-10-23 13:10:00,49.51,49.54,49.45,49.54,12500.0,33.7751,33.7956,33.7342,33.7956,12500.0
2006-10-23 13:20:00,49.55,49.57,49.49,49.51,10800.0,33.8024,33.8161,33.7615,33.7751,10800.0
2006-10-23 13:30:00,49.53,49.54,49.49,49.49,16700.0,33.7888,33.7956,33.7615,33.7615,16700.0
2006-10-23 13:40:00,49.5,49.61,49.5,49.6,16200.0,33.7683,33.8434,33.7683,33.8365,16200.0
2006-10-23 13:50:00,49.59,49.59,49.48,49.59,8200.0,33.8297,33.8297,33.7547,33.8297,8200.0
2006-10-23 14:00:00,49.59,49.61,49.53,49.54,5200.0,33.8297,33.8434,33.7888,33.7956,5200.0
2006-10-23 14:10:00,49.54,49.63,49.53,49.58,10800.0,33.7956,33.857,33.7888,33.8229,10800.0
2006-10-23 14:20:00,49.57,49.57,49.49,49.49,5500.0,33.8161,33.8161,33.7615,33.7615,5500.0
2006-10-23 14:30:00,49.48,49.51,49.3,49.51,39200.0,33.7547,33.7751,33.6319,33.7751,39200.0
2006-10-23 14:40:00,49.5,49.5,49.45,49.48,10900.0,33.7683,33.7683,33.7342,33.7547,10900.0
2006-10-23 14:50:00,49.5,49.59,49.5,49.5,13400.0,33.7683,33.8297,33.7683,33.7683,13400.0
2006-10-23 15:00:00,49.51,49.61,49.51,49.58,12100.0,33.7751,33.8434,33.7751,33.8229,12100.0
2006-10-23 15:10:00,49.56,49.59,49.52,49.53,13300.0,33.8092,33.8297,33.782,33.7888,13300.0
2006-10-23 15:20:00,49.51,49.51,49.41,49.41,17700.0,33.7751,33.7751,33.7069,33.7069,17700.0
2006-10-23 15:30:00,49.41,49.42,49.34,49.36,39600.0,33.7069,33.7137,33.6592,33.6728,39600.0
2006-10-23 15:40:00,49.37,49.45,49.32,49.44,48800.0,33.6796,33.7342,33.6455,33.7274,48800.0
2006-10-23 15:50:00,49.45,49.53,49.42,49.51,65700.0,33.7342,33.7888,33.7137,33.7751,65700.0
2006-10-24 09:30:00,49.5,49.51,49.3,49.4,23700.0,33.7683,33.7751,33.6319,33.7001,23700.0
2006-10-24 09:40:00,49.41,49.41,49.1,49.11,7900.0,33.7069,33.7069,33.4954,33.5023,7900.0
2006-10-24 09:50:00,49.11,49.27,49.05,49.08,22300.0,33.5023,33.6114,33.4613,33.4818,22300.0
2006-10-24 10:00:00,49.07,49.09,49.03,49.08,9300.0,33.475,33.4886,33.4477,33.4818,9300.0
2006-10-24 10:10:00,49.08,49.08,48.88,48.95,27600.0,33.4818,33.4818,33.3454,33.3931,27600.0
2006-10-24 10:20:00,48.95,48.98,48.89,48.98,12100.0,33.3931,33.4136,33.3522,33.4136,12100.0
2006-10-24 10:30:00,48.97,48.98,48.89,48.9,18300.0,33.4068,33.4136,33.3522,33.359,18300.0
2006-10-24 10:40:00,48.94,48.96,48.77,48.93,22300.0,33.3863,33.3999,33.2703,33.3795,22300.0
2006-10-24 10:50:00,48.95,49.01,48.92,49.01,10300.0,33.3931,33.434,33.3726,33.434,10300.0
2006-10-24 11:00:00,49.01,49.05,49.0,49.01,33800.0,33.434,33.4613,33.4272,33.434,33800.0
2006-10-24 11:10:00,49.02,49.08,48.99,49.08,23900.0,33.4409,33.4818,33.4204,33.4818,23900.0
2006-10-24 11:20:00,49.06,49.23,49.05,49.22,8700.0,33.4681,33.5841,33.4613,33.5773,8700.0
2006-10-24 11:30:00,49.23,49.32,49.23,49.31,20700.0,33.5841,33.6455,33.5841,33.6387,20700.0
2006-10-24 11:40:00,49.31,49.38,49.29,49.35,27900.0,33.6387,33.6864,33.6251,33.666,27900.0
2006-10-24 11:50:00,49.36,49.48,49.36,49.46,20000.0,33.6728,33.7547,33.6728,33.741,20000.0
2006-10-24 12:00:00,49.46,49.53,49.44,49.45,21700.0,33.741,33.7888,33.7274,33.7342,21700.0
2006-10-24 12:10:00,49.45,49.52,49.45,49.52,11600.0,33.7342,33.782,33.7342,33.782,11600.0
2006-10-24 12:20:00,49.53,49.53,49.48,49.51,11900.0,33.7888,33.7888,33.7547,33.7751,11900.0
2006-10-24 12:30:00,49.5,49.57,49.5,49.55,21400.0,33.7683,33.8161,33.7683,33.8024,21400.0
2006-10-24 12:40:00,49.57,49.58,49.37,49.37,28900.0,33.8161,33.8229,33.6796,33.6796,28900.0
2006-10-24 12:50:00,49.38,49.42,49.12,49.14,24300.0,33.6864,33.7137,33.5091,33.5227,24300.0
2006-10-24 13:00:00,49.14,49.15,49.13,49.14,14200.0,33.5227,33.5295,33.5159,33.5227,14200.0
2006-10-24 13:10:00,49.13,49.22,49.13,49.22,35100.0,33.5159,33.5773,33.5159,33.5773,35100.0
2006-10-24 13:20:00,49.22,49.27,49.22,49.27,12300.0,33.5773,33.6114,33.5773,33.6114,12300.0
2006-10-24 13:30:00,49.28,49.39,49.27,49.35,12200.0,33.6182,33.6933,33.6114,33.666,12200.0
2006-10-24 13:40:00,49.36,49.36,49.21,49.26,24100.0,33.6728,33.6728,33.5705,33.6046,24100.0
2006-10-24 13:50:00,49.25,49.32,49.21,49.23,20300.0,33.5978,33.6455,33.5705,33.5841,20300.0
2006-10-24 14:00:00,49.23,49.31,49.23,49.31,13200.0,33.5841,33.6387,33.5841,33.6387,13200.0
2006-10-24 14:10:00,49.31,49.32,49.29,49.31,13100.0,33.6387,33.6455,33.6251,33.6387,13100.0
2006-10-24 14:20:00,49.31,49.44,49.31,49.44,7700.0,33.6387,33.7274,33.6387,33.7274,7700.0
2006-10-24 14:30:00,49.46,49.49,49.46,49.46,11700.0,33.741,33.7615,33.741,33.741,11700.0
2006-10-24 14:40:00,49.47,49.48,49.45,49.47,5500.0,33.7478,33.7547,33.7342,33.7478,5500.0
2006-10-24 14:50:00,49.47,49.5,49.42,49.49,8200.0,33.7478,33.7683,33.7137,33.7615,8200.0
2006-10-24 15:00:00,49.5,49.5,49.44,49.47,9700.0,33.7683,33.7683,33.7274,33.7478,9700.0
2006-10-24 15:10:00,49.48,49.59,49.48,49.54,25800.0,33.7547,33.8297,33.7547,33.7956,25800.0
2006-10-24 15:20:00,49.55,49.6,49.47,49.47,14400.0,33.8024,33.8365,33.7478,33.7478,14400.0
2006-10-24 15:30:00,49.47,49.48,49.43,49.43,19600.0,33.7478,33.7547,33.7206,33.7206,19600.0
2006-10-24 15:40:00,49.43,49.56,49.43,49.49,28500.0,33.7206,33.8092,33.7206,33.7615,28500.0
2006-10-24 15:50:00,49.49,49.64,49.34,49.61,111500.0,33.7615,33.8638,33.6592,33.8434,111500.0
2006-10-25 09:30:00,49.99,50.23,49.93,50.19,105100.0,34.1026,34.2663,34.0617,34.239,105100.0
2006-10-25 09:40:00,50.19,50.37,50.12,50.26,124600.0,34.239,34.3618,34.1913,34.2868,124600.0
2006-10-25 09:50:00,50.26,50.28,50.11,50.14,104800.0,34.2868,34.3004,34.1844,34.2049,104800.0
2006-10-25 10:00:00,50.15,50.17,49.95,50.13,133400.0,34.2117,34.2254,34.0753,34.1981,133400.0
2006-10-25 10:10:00,50.13,50.23,50.07,50.14,121800.0,34.1981,34.2663,34.1572,34.2049,121800.0
2006-10-25 10:20:00,50.14,50.18,50.09,50.14,108700.0,34.2049,34.2322,34.1708,34.2049,108700.0
2006-10-25 10:30:00,50.14,50.19,50.1,50.13,83000.0,34.2049,34.239,34.1776,34.1981,83000.0
2006-10-25 10:40:00,50.11,50.14,50.1,50.1,48200.0,34.1844,34.2049,34.1776,34.1776,48200.0
2006-10-25 10:50:00,50.11,50.19,50.1,50.16,42400.0,34.1844,34.239,34.1776,34.2186,42400.0
2006-10-25 11:00:00,50.16,50.29,50.16,50.25,47000.0,34.2186,34.3072,34.2186,34.28,47000.0
2006-10-25 11:10:00,50.25,50.3,50.23,50.3,21400.0,34.28,34.3141,34.2663,34.3141,21400.0
2006-10-25 11:20:00,50.29,50.3,50.24,50.28,25500.0,34.3072,34.3141,34.2731,34.3004,25500.0
2006-10-25 11:30:00,50.25,50.29,50.25,50.29,59700.0,34.28,34.3072,34.28,34.3072,59700.0
2006-10-25 11:40:00,50.28,50.32,50.27,50.3,25500.0,34.3004,34.3277,34.2936,34.3141,25500.0
2006-10-25 11:50:00,50.3,50.37,50.3,50.34,134700.0,34.3141,34.3618,34.3141,34.3414,134700.0
2006-10-25 12:00:00,50.35,50.4,50.35,50.4,27000.0,34.3482,34.3823,34.3482,34.3823,27000.0
2006-10-25 12:10:00,50.4,50.51,50.4,50.5,47500.0,34.3823,34.4573,34.3823,34.4505,47500.0
2006-10-25 12:20:00,50.5,50.54,50.47,50.51,42600.0,34.4505,34.4778,34.43,34.4573,42600.0
2006-10-25 12:30:00,50.51,50.53,50.49,50.51,79200.0,34.4573,34.471,34.4437,34.4573,79200.0
2006-10-25 12:40:00,50.51,50.54,50.49,50.51,12200.0,34.4573,34.4778,34.4437,34.4573,12200.0
2006-10-25 12:50:00,50.52,50.7,50.52,50.69,51900.0,34.4641,34.5869,34.4641,34.5801,51900.0
2006-10-25 13:00:00,50.65,50.74,50.63,50.7,92200.0,34.5528,34.6142,34.5392,34.5869,92200.0
2006-10-25 13:10:00,50.72,50.74,50.68,50.7,34600.0,34.6006,34.6142,34.5733,34.5869,34600.0
2006-10-25 13:20:00,50.7,50.73,50.68,50.73,15600.0,34.5869,34.6074,34.5733,34.6074,15600.0
2006-10-25 13:30:00,50.73,50.82,50.73,50.78,41300.0,34.6074,34.6688,34.6074,34.6415,41300.0
2006-10-25 13:40:00,50.8,50.98,50.8,50.92,84200.0,34.6552,34.778,34.6552,34.737,84200.0
2006-10-25 13:50:00,50.9,50.92,50.86,50.88,89400.0,34.7234,34.737,34.6961,34.7097,89400.0
2006-10-25 14:00:00,50.88,50.89,50.76,50.89,21300.0,34.7097,34.7166,34.6279,34.7166,21300.0
2006-10-25 14:10:00,50.88,50.9,50.85,50.89,77200.0,34.7097,34.7234,34.6893,34.7166,77200.0
2006-10-25 14:20:00,50.9,51.07,50.75,50.76,51200.0,34.7234,34.8393,34.621,34.6279,51200.0
2006-10-25 14:30:00,50.76,50.9,50.7,50.9,32900.0,34.6279,34.7234,34.5869,34.7234,32900.0
2006-10-25 14:40:00,50.9,51.09,50.88,51.03,78800.0,34.7234,34.853,34.7097,34.8121,78800.0
2006-10-25 14:50:00,51.03,51.04,50.96,50.97,110400.0,34.8121,34.8189,34.7643,34.7711,110400.0
2006-10-25 15:00:00,50.98,51.0,50.94,50.97,40500.0,34.778,34.7916,34.7507,34.7711,40500.0
2006-10-25 15:10:00,50.94,51.0,50.89,50.94,28300.0,34.7507,34.7916,34.7166,34.7507,28300.0
2006-10-25 15:20:00,50.93,51.0,50.9,50.9,79500.0,34.7438,34.7916,34.7234,34.7234,79500.0
2006-10-25 15:30:00,50.88,51.0,50.84,50.98,55900.0,34.7097,34.7916,34.6824,34.778,55900.0
2006-10-25 15:40:00,50.98,50.98,50.89,50.93,70500.0,34.778,34.778,34.7166,34.7438,70500.0
2006-10-25 15:50:00,50.94,50.94,50.88,50.9,134900.0,34.7507,34.7507,34.7097,34.7234,134900.0
2006-10-26 09:30:00,51.05,51.14,50.89,51.12,29200.0,34.8257,34.8871,34.7166,34.8735,29200.0
2006-10-26 09:40:00,51.11,51.25,51.09,51.24,26900.0,34.8666,34.9621,34.853,34.9553,26900.0
2006-10-26 09:50:00,51.23,51.29,51.1,51.22,29700.0,34.9485,34.9894,34.8598,34.9417,29700.0
2006-10-26 10:00:00,51.22,51.27,51.14,51.17,30300.0,34.9417,34.9758,34.8871,34.9076,30300.0
2006-10-26 10:10:00,51.17,51.26,51.17,51.21,23900.0,34.9076,34.969,34.9076,34.9349,23900.0
2006-10-26 10:20:00,51.21,51.22,51.06,51.09,35900.0,34.9349,34.9417,34.8325,34.853,35900.0
2006-10-26 10:30:00,51.09,51.12,51.01,51.06,29400.0,34.853,34.8735,34.7984,34.8325,29400.0
2006-10-26 10:40:00,51.06,51.17,51.03,51.09,18300.0,34.8325,34.9076,34.8121,34.853,18300.0
2006-10-26 10:50:00,51.06,51.1,51.02,51.1,11700.0,34.8325,34.8598,34.8052,34.8598,11700.0
2006-10-26 11:00:00,51.12,51.17,51.11,51.16,13900.0,34.8735,34.9076,34.8666,34.9007,13900.0
2006-10-26 11:10:00,51.18,51.24,51.18,51.2,6700.0,34.9144,34.9553,34.9144,34.928,6700.0
2006-10-26 11:20:00,51.19,51.2,51.13,51.2,42700.0,34.9212,34.928,34.8803,34.928,42700.0
2006-10-26 11:30:00,51.2,51.27,51.17,51.26,29600.0,34.928,34.9758,34.9076,34.969,29600.0
2006-10-26 11:40:00,51.26,51.27,51.21,51.23,9800.0,34.969,34.9758,34.9349,34.9485,9800.0
2006-10-26 11:50:00,51.21,51.23,51.17,51.18,28400.0,34.9349,34.9485,34.9076,34.9144,28400.0
2006-10-26 12:00:00,51.18,51.2,51.13,51.19,22000.0,34.9144,34.928,34.8803,34.9212,22000.0
2006-10-26 12:10:00,51.19,51.21,51.14,51.15,32100.0,34.9212,34.9349,34.8871,34.8939,32100.0
2006-10-26 12:20:00,51.13,51.17,51.13,51.14,10400.0,34.8803,34.9076,34.8803,34.8871,10400.0
2006-10-26 12:30:00,51.13,51.13,50.98,51.01,20500.0,34.8803,34.8803,34.778,34.7984,20500.0
2006-10-26 12:40:00,51.01,51.02,50.97,50.97,25800.0,34.7984,34.8052,34.7711,34.7711,25800.0
2006-10-26 12:50:00,50.98,51.0,50.97,50.99,30000.0,34.778,34.7916,34.7711,34.7848,30000.0
2006-10-26 13:00:00,50.98,51.02,50.97,50.99,40700.0,34.778,34.8052,34.7711,34.7848,40700.0
2006-10-26 13:10:00,50.98,51.0,50.96,50.96,23200.0,34.778,34.7916,34.7643,34.7643,23200.0
2006-10-26 13:20:00,50.97,51.0,50.95,50.97,30400.0,34.7711,34.7916,34.7575,34.7711,30400.0
2006-10-26 13:30:00,50.98,51.05,50.95,50.95,46800.0,34.778,34.8257,34.7575,34.7575,46800.0
2006-10-26 13:40:00,50.96,50.96,50.93,50.95,15700.0,34.7643,34.7643,34.7438,34.7575,15700.0
2006-10-26 13:50:00,50.96,51.0,50.96,50.99,19400.0,34.7643,34.7916,34.7643,34.7848,19400.0
2006-10-26 14:00:00,51.0,51.0,50.95,50.95,44600.0,34.7916,34.7916,34.7575,34.7575,44600.0
2006-10-26 14:10:00,50.97,51.0,50.97,51.0,43200.0,34.7711,34.7916,34.7711,34.7916,43200.0
2006-10-26 14:20:00,50.99,51.0,50.96,50.98,64600.0,34.7848,34.7916,34.7643,34.778,64600.0
2006-10-26 14:30:00,50.98,50.98,50.91,50.95,32900.0,34.778,34.778,34.7302,34.7575,32900.0
2006-10-26 14:40:00,50.94,51.0,50.93,50.99,34100.0,34.7507,34.7916,34.7438,34.7848,34100.0
2006-10-26 14:50:00,50.98,51.06,50.98,50.99,27100.0,34.778,34.8325,34.778,34.7848,27100.0
2006-10-26 15:00:00,51.0,51.01,50.95,50.97,109400.0,34.7916,34.7984,34.7575,34.7711,109400.0
2006-10-26 15:10:00,50.99,51.01,50.96,50.97,123900.0,34.7848,34.7984,34.7643,34.7711,123900.0
2006-10-26 15:20:00,50.98,51.0,50.97,50.97,28400.0,34.778,34.7916,34.7711,34.7711,28400.0
2006-10-26 15:30:00,50.96,51.0,50.96,50.98,30600.0,34.7643,34.7916,34.7643,34.778,30600.0
2006-10-26 15:40:00,50.99,51.0,50.97,50.99,65400.0,34.7848,34.7916,34.7711,34.7848,65400.0
2006-10-26 15:50:00,50.99,51.0,50.97,50.98,143000.0,34.7848,34.7916,34.7711,34.778,143000.0
2006-10-27 09:30:00,50.8,51.0,50.78,50.9,24000.0,34.6552,34.7916,34.6415,34.7234,24000.0
2006-10-27 09:40:00,50.9,51.0,50.88,51.0,19600.0,34.7234,34.7916,34.7097,34.7916,19600.0
2006-10-27 09:50:00,51.0,51.15,50.99,51.14,19900.0,34.7916,34.8939,34.7848,34.8871,19900.0
2006-10-27 10:00:00,51.06,51.13,51.03,51.1,13200.0,34.8325,34.8803,34.8121,34.8598,13200.0
2006-10-27 10:10:00,51.1,51.13,51.04,51.11,21300.0,34.8598,34.8803,34.8189,34.8666,21300.0
2006-10-27 10:20:00,51.11,51.13,50.89,50.92,9900.0,34.8666,34.8803,34.7166,34.737,9900.0
2006-10-27 10:30:00,50.91,50.98,50.85,50.97,11200.0,34.7302,34.778,34.6893,34.7711,11200.0
2006-10-27 10:40:00,50.97,51.06,50.97,51.01,16200.0,34.7711,34.8325,34.7711,34.7984,16200.0
2006-10-27 10:50:00,51.01,51.01,50.88,50.95,16300.0,34.7984,34.7984,34.7097,34.7575,16300.0
2006-10-27 11:00:00,50.98,51.0,50.89,50.99,19300.0,34.778,34.7916,34.7166,34.7848,19300.0
2006-10-27 11:10:00,51.0,51.0,50.95,50.96,12800.0,34.7916,34.7916,34.7575,34.7643,12800.0
2006-10-27 11:20:00,50.96,50.96,50.89,50.92,13200.0,34.7643,34.7643,34.7166,34.737,13200.0
2006-10-27 11:30:00,50.94,51.0,50.92,51.0,8900.0,34.7507,34.7916,34.737,34.7916,8900.0
2006-10-27 11:40:00,51.0,51.0,50.91,50.96,16500.0,34.7916,34.7916,34.7302,34.7643,16500.0
2006-10-27 11:50:00,50.96,51.0,50.96,50.99,5800.0,34.7643,34.7916,34.7643,34.7848,5800.0
2006-10-27 12:00:00,50.98,50.98,50.92,50.92,6800.0,34.778,34.778,34.737,34.737,6800.0
2006-10-27 12:10:00,50.91,51.01,50.91,51.0,11800.0,34.7302,34.7984,34.7302,34.7916,11800.0
2006-10-27 12:20:00,51.0,51.01,50.98,51.01,16700.0,34.7916,34.7984,34.778,34.7984,16700.0
2006-10-27 12:30:00,51.0,51.01,50.98,50.98,13900.0,34.7916,34.7984,34.778,34.778,13900.0
2006-10-27 12:40:00,50.99,51.0,50.98,50.98,71300.0,34.7848,34.7916,34.778,34.778,71300.0
2006-10-27 12:50:00,50.98,51.0,50.94,51.0,9600.0,34.778,34.7916,34.7507,34.7916,9600.0
2006-10-27 13:00:00,50.99,51.01,50.99,50.99,3000.0,34.7848,34.7984,34.7848,34.7848,3000.0
2006-10-27 13:10:00,51.0,51.0,50.89,50.97,45800.0,34.7916,34.7916,34.7166,34.7711,45800.0
2006-10-27 13:20:00,50.97,51.04,50.96,51.04,31600.0,34.7711,34.8189,34.7643,34.8189,31600.0
2006-10-27 13:30:00,51.03,51.03,50.94,50.96,32800.0,34.8121,34.8121,34.7507,34.7643,32800.0
2006-10-27 13:40:00,50.96,50.97,50.95,50.97,22300.0,34.7643,34.7711,34.7575,34.7711,22300.0
2006-10-27 13:50:00,50.97,51.04,50.97,51.04,47000.0,34.7711,34.8189,34.7711,34.8189,47000.0
2006-10-27 14:00:00,51.04,51.14,50.97,50.99,9100.0,34.8189,34.8871,34.7711,34.7848,9100.0
2006-10-27 14:10:00,51.0,51.0,50.98,50.99,7200.0,34.7916,34.7916,34.778,34.7848,7200.0
2006-10-27 14:20:00,50.98,51.0,50.98,50.99,32000.0,34.778,34.7916,34.778,34.7848,32000.0
2006-10-27 14:30:00,50.99,50.99,50.86,50.91,46700.0,34.7848,34.7848,34.6961,34.7302,46700.0
2006-10-27 14:40:00,50.91,50.94,50.82,50.89,14500.0,34.7302,34.7507,34.6688,34.7166,14500.0
2006-10-27 14:50:00,50.86,50.95,50.82,50.95,30200.0,34.6961,34.7575,34.6688,34.7575,30200.0
2006-10-27 15:00:00,50.93,50.93,50.88,50.9,67400.0,34.7438,34.7438,34.7097,34.7234,67400.0
2006-10-27 15:10:00,50.9,50.91,50.82,50.82,27900.0,34.7234,34.7302,34.6688,34.6688,27900.0
2006-10-27 15:20:00,50.82,50.88,50.8,50.87,36700.0,34.6688,34.7097,34.6552,34.7029,36700.0
2006-10-27 15:30:00,50.87,50.9,50.87,50.87,21500.0,34.7029,34.7234,34.7029,34.7029,21500.0
2006-10-27 15:40:00,50.87,50.92,50.87,50.9,48400.0,34.7029,34.737,34.7029,34.7234,48400.0
2006-10-27 15:50:00,50.92,50.98,50.9,50.98,60800.0,34.737,34.778,34.7234,34.778,60800.0
2006-10-30 09:30:00,51.3,51.48,51.0,51.48,54100.0,34.9963,35.119,34.7916,35.119,54100.0
2006-10-30 09:40:00,51.48,51.8,51.48,51.8,98700.0,35.119,35.3373,35.119,35.3373,98700.0
2006-10-30 09:50:00,51.8,51.88,51.67,51.79,50700.0,35.3373,35.3919,35.2487,35.3305,50700.0
2006-10-30 10:00:00,51.8,51.97,51.78,51.97,100500.0,35.3373,35.4533,35.3237,35.4533,100500.0
2006-10-30 10:10:00,51.96,51.97,51.87,51.94,104000.0,35.4465,35.4533,35.3851,35.4329,104000.0
2006-10-30 10:20:00,51.94,51.97,51.85,51.87,33700.0,35.4329,35.4533,35.3715,35.3851,33700.0
2006-10-30 10:30:00,51.87,51.9,51.85,51.9,43000.0,35.3851,35.4056,35.3715,35.4056,43000.0
2006-10-30 10:40:00,51.89,52.0,51.87,51.92,85500.0,35.3987,35.4738,35.3851,35.4192,85500.0
2006-10-30 10:50:00,51.91,51.99,51.91,51.98,38900.0,35.4124,35.467,35.4124,35.4601,38900.0
2006-10-30 11:00:00,52.0,52.0,51.97,51.99,52500.0,35.4738,35.4738,35.4533,35.467,52500.0
2006-10-30 11:10:00,51.98,51.99,51.94,51.96,60400.0,35.4601,35.467,35.4329,35.4465,60400.0
2006-10-30 11:20:00,51.96,52.11,51.94,51.98,68500.0,35.4465,35.5488,35.4329,35.4601,68500.0
2006-10-30 11:30:00,51.98,52.0,51.85,51.91,44100.0,35.4601,35.4738,35.3715,35.4124,44100.0
2006-10-30 11:40:00,51.9,51.9,51.82,51.86,26200.0,35.4056,35.4056,35.351,35.3783,26200.0
2006-10-30 11:50:00,51.86,51.86,51.83,51.85,22400.0,35.3783,35.3783,35.3578,35.3715,22400.0
2006-10-30 12:00:00,51.85,51.85,51.7,51.75,22400.0,35.3715,35.3715,35.2691,35.3032,22400.0
2006-10-30 12:10:00,51.75,51.78,51.73,51.77,16500.0,35.3032,35.3237,35.2896,35.3169,16500.0
2006-10-30 12:20:00,51.77,51.85,51.76,51.83,17100.0,35.3169,35.3715,35.3101,35.3578,17100.0
2006-10-30 12:30:00,51.83,51.87,51.79,51.85,30700.0,35.3578,35.3851,35.3305,35.3715,30700.0
2006-10-30 12:40:00,51.85,51.9,51.85,51.88,18300.0,35.3715,35.4056,35.3715,35.3919,18300.0
2006-10-30 12:50:00,51.88,51.9,51.87,51.89,27300.0,35.3919,35.4056,35.3851,35.3987,27300.0
2006-10-30 13:00:00,51.9,51.9,51.86,51.9,26900.0,35.4056,35.4056,35.3783,35.4056,26900.0
2006-10-30 13:10:00,51.9,51.98,51.89,51.98,56300.0,35.4056,35.4601,35.3987,35.4601,56300.0
2006-10-30 13:20:00,51.99,52.0,51.9,51.9,49600.0,35.467,35.4738,35.4056,35.4056,49600.0
2006-10-30 13:30:00,51.93,52.0,51.9,52.0,28600.0,35.426,35.4738,35.4056,35.4738,28600.0
2006-10-30 13:40:00,52.0,52.1,52.0,52.1,98000.0,35.4738,35.542,35.4738,35.542,98000.0
2006-10-30 13:50:00,52.1,52.1,52.07,52.09,21500.0,35.542,35.542,35.5215,35.5352,21500.0
2006-10-30 14:00:00,52.09,52.1,52.06,52.09,23900.0,35.5352,35.542,35.5147,35.5352,23900.0
2006-10-30 14:10:00,52.06,52.12,52.06,52.12,29200.0,35.5147,35.5556,35.5147,35.5556,29200.0
2006-10-30 14:20:00,52.12,52.4,52.12,52.38,36600.0,35.5556,35.7467,35.5556,35.733,36600.0
2006-10-30 14:30:00,52.38,52.4,52.26,52.26,47600.0,35.733,35.7467,35.6512,35.6512,47600.0
2006-10-30 14:40:00,52.27,52.3,52.27,52.28,26300.0,35.658,35.6784,35.658,35.6648,26300.0
2006-10-30 14:50:00,52.28,52.28,52.1,52.11,32800.0,35.6648,35.6648,35.542,35.5488,32800.0
2006-10-30 15:00:00,52.11,52.23,52.06,52.06,35100.0,35.5488,35.6307,35.5147,35.5147,35100.0
2006-10-30 15:10:00,52.07,52.08,51.94,51.95,41500.0,35.5215,35.5284,35.4329,35.4397,41500.0
2006-10-30 15:20:00,51.95,52.01,51.9,52.0,22400.0,35.4397,35.4806,35.4056,35.4738,22400.0
2006-10-30 15:30:00,52.0,52.09,51.95,51.99,42300.0,35.4738,35.5352,35.4397,35.467,42300.0
2006-10-30 15:40:00,51.98,52.01,51.8,52.01,99200.0,35.4601,35.4806,35.3373,35.4806,99200.0
2006-10-30 15:50:00,52.01,52.02,51.9,51.95,128000.0,35.4806,35.4874,35.4056,35.4397,128000.0
2006-10-31 09:30:00,52.0,52.55,51.99,52.54,39600.0,35.4738,35.849,35.467,35.8422,39600.0
2006-10-31 09:40:00,52.55,52.64,52.48,52.48,50200.0,35.849,35.9104,35.8012,35.8012,50200.0
2006-10-31 09:50:00,52.48,52.6,52.46,52.52,62300.0,35.8012,35.8831,35.7876,35.8285,62300.0
2006-10-31 10:00:00,52.49,52.51,52.37,52.37,38600.0,35.8081,35.8217,35.7262,35.7262,38600.0
2006-10-31 10:10:00,52.37,52.51,52.33,52.34,32200.0,35.7262,35.8217,35.6989,35.7057,32200.0
2006-10-31 10:20:00,52.33,52.33,52.11,52.12,25900.0,35.6989,35.6989,35.5488,35.5556,25900.0
2006-10-31 10:30:00,52.13,52.13,51.95,52.08,52300.0,35.5625,35.5625,35.4397,35.5284,52300.0
2006-10-31 10:40:00,52.09,52.17,52.09,52.1,56500.0,35.5352,35.5898,35.5352,35.542,56500.0
2006-10-31 10:50:00,52.1,52.22,52.1,52.22,18800.0,35.542,35.6239,35.542,35.6239,18800.0
2006-10-31 11:00:00,52.21,52.22,52.15,52.15,69700.0,35.617,35.6239,35.5761,35.5761,69700.0
2006-10-31 11:10:00,52.15,52.18,52.15,52.16,45800.0,35.5761,35.5966,35.5761,35.5829,45800.0
2006-10-31 11:20:00,52.15,52.15,52.13,52.13,26500.0,35.5761,35.5761,35.5625,35.5625,26500.0
2006-10-31 11:30:00,52.14,52.16,52.11,52.16,17500.0,35.5693,35.5829,35.5488,35.5829,17500.0
2006-10-31 11:40:00,52.17,52.19,52.12,52.12,41100.0,35.5898,35.6034,35.5556,35.5556,41100.0
2006-10-31 11:50:00,52.13,52.13,52.08,52.1,30100.0,35.5625,35.5625,35.5284,35.542,30100.0
2006-10-31 12:00:00,52.11,52.11,51.94,51.98,20600.0,35.5488,35.5488,35.4329,35.4601,20600.0
2006-10-31 12:10:00,51.95,51.97,51.88,51.92,18200.0,35.4397,35.4533,35.3919,35.4192,18200.0
2006-10-31 12:20:00,51.91,51.94,51.86,51.87,16400.0,35.4124,35.4329,35.3783,35.3851,16400.0
2006-10-31 12:30:00,51.89,51.94,51.77,51.82,54400.0,35.3987,35.4329,35.3169,35.351,54400.0
2006-10-31 12:40:00,51.83,51.83,51.67,51.72,36000.0,35.3578,35.3578,35.2487,35.2828,36000.0
2006-10-31 12:50:00,51.71,51.84,51.71,51.73,23200.0,35.2759,35.3646,35.2759,35.2896,23200.0
2006-10-31 13:00:00,51.72,51.78,51.7,51.74,16100.0,35.2828,35.3237,35.2691,35.2964,16100.0
2006-10-31 13:10:00,51.73,51.79,51.68,51.7,14100.0,35.2896,35.3305,35.2555,35.2691,14100.0
2006-10-31 13:20:00,51.73,51.81,51.67,51.71,16800.0,35.2896,35.3442,35.2487,35.2759,16800.0
2006-10-31 13:30:00,51.71,51.78,51.71,51.75,9100.0,35.2759,35.3237,35.2759,35.3032,9100.0
2006-10-31 13:40:00,51.74,51.83,51.74,51.82,14100.0,35.2964,35.3578,35.2964,35.351,14100.0
2006-10-31 13:50:00,51.8,51.8,51.69,51.71,11800.0,35.3373,35.3373,35.2623,35.2759,11800.0
2006-10-31 14:00:00,51.72,51.72,51.66,51.66,10900.0,35.2828,35.2828,35.2418,35.2418,10900.0
2006-10-31 14:10:00,51.66,51.67,51.61,51.65,17900.0,35.2418,35.2487,35.2077,35.235,17900.0
2006-10-31 14:20:00,51.66,51.66,51.6,51.64,21900.0,35.2418,35.2418,35.2009,35.2282,21900.0
2006-10-31 14:30:00,51.62,51.68,51.61,51.68,12200.0,35.2146,35.2555,35.2077,35.2555,12200.0
2006-10-31 14:40:00,51.68,51.68,51.66,51.67,16200.0,35.2555,35.2555,35.2418,35.2487,16200.0
2006-10-31 14:50:00,51.66,51.7,51.62,51.64,21500.0,35.2418,35.2691,35.2146,35.2282,21500.0
2006-10-31 15:00:00,51.64,51.67,51.64,51.65,22800.0,35.2282,35.2487,35.2282,35.235,22800.0
2006-10-31 15:10:00,51.65,51.67,51.56,51.66,40600.0,35.235,35.2487,35.1736,35.2418,40600.0
2006-10-31 15:20:00,51.67,51.68,51.63,51.63,32300.0,35.2487,35.2555,35.2214,35.2214,32300.0
2006-10-31 15:30:00,51.63,51.65,51.62,51.63,28500.0,35.2214,35.235,35.2146,35.2214,28500.0
2006-10-31 15:40:00,51.62,51.65,51.6,51.62,58100.0,35.2146,35.235,35.2009,35.2146,58100.0
2006-10-31 15:50:00,51.62,51.63,51.43,51.5,78700.0,35.2146,35.2214,35.0849,35.1327,78700.0
2006-11-01 09:30:00,51.75,51.75,51.45,51.61,46700.0,35.3032,35.3032,35.0986,35.2077,46700.0
2006-11-01 09:40:00,51.61,51.71,51.61,51.7,38200.0,35.2077,35.2759,35.2077,35.2691,38200.0
2006-11-01 09:50:00,51.7,51.7,51.58,51.58,25400.0,35.2691,35.2691,35.1873,35.1873,25400.0
2006-11-01 10:00:00,51.58,51.63,51.47,51.56,42600.0,35.1873,35.2214,35.1122,35.1736,42600.0
2006-11-01 10:10:00,51.56,51.56,51.34,51.44,23300.0,35.1736,35.1736,35.0235,35.0918,23300.0
2006-11-01 10:20:00,51.45,51.5,51.37,51.44,17800.0,35.0986,35.1327,35.044,35.0918,17800.0
2006-11-01 10:30:00,51.43,51.43,51.3,51.33,19700.0,35.0849,35.0849,34.9963,35.0167,19700.0
2006-11-01 10:40:00,51.33,51.39,51.23,51.26,11000.0,35.0167,35.0576,34.9485,34.969,11000.0
2006-11-01 10:50:00,51.27,51.4,51.25,51.38,18600.0,34.9758,35.0645,34.9621,35.0508,18600.0
2006-11-01 11:00:00,51.39,51.5,51.39,51.5,24300.0,35.0576,35.1327,35.0576,35.1327,24300.0
2006-11-01 11:10:00,51.52,51.56,51.45,51.5,287700.0,35.1463,35.1736,35.0986,35.1327,287700.0
2006-11-01 11:20:00,51.48,51.5,51.37,51.38,23800.0,35.119,35.1327,35.044,35.0508,23800.0
2006-11-01 11:30:00,51.38,51.39,51.28,51.29,15100.0,35.0508,35.0576,34.9826,34.9894,15100.0
2006-11-01 11:40:00,51.29,51.31,51.25,51.31,14200.0,34.9894,35.0031,34.9621,35.0031,14200.0
2006-11-01 11:50:00,51.31,51.31,51.16,51.19,20500.0,35.0031,35.0031,34.9007,34.9212,20500.0
2006-11-01 12:00:00,51.2,51.2,51.1,51.16,12500.0,34.928,34.928,34.8598,34.9007,12500.0
2006-11-01 12:10:00,51.16,51.17,50.94,50.95,43800.0,34.9007,34.9076,34.7507,34.7575,43800.0
2006-11-01 12:20:00,50.96,51.05,50.94,50.96,23800.0,34.7643,34.8257,34.7507,34.7643,23800.0
2006-11-01 12:30:00,50.96,50.96,50.9,50.96,15300.0,34.7643,34.7643,34.7234,34.7643,15300.0
2006-11-01 12:40:00,50.95,50.98,50.93,50.94,34500.0,34.7575,34.778,34.7438,34.7507,34500.0
2006-11-01 12:50:00,50.93,50.94,50.89,50.89,12800.0,34.7438,34.7507,34.7166,34.7166,12800.0
2006-11-01 13:00:00,50.89,50.91,50.8,50.86,20000.0,34.7166,34.7302,34.6552,34.6961,20000.0
2006-11-01 13:10:00,50.86,50.86,50.77,50.8,11000.0,34.6961,34.6961,34.6347,34.6552,11000.0
2006-11-01 13:20:00,50.78,50.84,50.78,50.81,22800.0,34.6415,34.6824,34.6415,34.662,22800.0
2006-11-01 13:30:00,50.82,50.84,50.79,50.79,18400.0,34.6688,34.6824,34.6483,34.6483,18400.0
2006-11-01 13:40:00,50.8,50.81,50.74,50.78,28500.0,34.6552,34.662,34.6142,34.6415,28500.0
2006-11-01 13:50:00,50.77,50.78,50.71,50.71,12600.0,34.6347,34.6415,34.5938,34.5938,12600.0
2006-11-01 14:00:00,50.7,50.74,50.7,50.71,20300.0,34.5869,34.6142,34.5869,34.5938,20300.0
2006-11-01 14:10:00,50.71,50.73,50.63,50.63,20100.0,34.5938,34.6074,34.5392,34.5392,20100.0
2006-11-01 14:20:00,50.63,50.72,50.56,50.64,40300.0,34.5392,34.6006,34.4914,34.546,40300.0
2006-11-01 14:30:00,50.64,50.64,50.56,50.58,14700.0,34.546,34.546,34.4914,34.5051,14700.0
2006-11-01 14:40:00,50.6,50.6,50.46,50.5,23900.0,34.5187,34.5187,34.4232,34.4505,23900.0
2006-11-01 14:50:00,50.52,50.54,50.42,50.45,22100.0,34.4641,34.4778,34.3959,34.4164,22100.0
2006-11-01 15:00:00,50.42,50.5,50.42,50.47,24800.0,34.3959,34.4505,34.3959,34.43,24800.0
2006-11-01 15:10:00,50.48,50.48,50.44,50.47,31500.0,34.4369,34.4369,34.4096,34.43,31500.0
2006-11-01 15:20:00,50.47,50.55,50.47,50.51,60700.0,34.43,34.4846,34.43,34.4573,60700.0
2006-11-01 15:30:00,50.51,50.53,50.5,50.5,75200.0,34.4573,34.471,34.4505,34.4505,75200.0
2006-11-01 15:40:00,50.5,50.56,50.5,50.52,39800.0,34.4505,34.4914,34.4505,34.4641,39800.0
2006-11-01 15:50:00,50.52,50.53,50.5,50.5,57200.0,34.4641,34.471,34.4505,34.4505,57200.0
2006-11-02 09:30:00,50.4,50.46,50.36,50.46,29900.0,34.3823,34.4232,34.355,34.4232,29900.0
2006-11-02 09:40:00,50.46,50.47,50.1,50.21,35500.0,34.4232,34.43,34.1776,34.2527,35500.0
2006-11-02 09:50:00,50.21,50.21,50.03,50.16,30500.0,34.2527,34.2527,34.1299,34.2186,30500.0
2006-11-02 10:00:00,50.2,50.32,50.16,50.26,56200.0,34.2458,34.3277,34.2186,34.2868,56200.0
2006-11-02 10:10:00,50.26,50.37,50.24,50.25,71000.0,34.2868,34.3618,34.2731,34.28,71000.0
2006-11-02 10:20:00,50.25,50.26,50.21,50.25,97200.0,34.28,34.2868,34.2527,34.28,97200.0
2006-11-02 10:30:00,50.25,50.25,50.21,50.24,31500.0,34.28,34.28,34.2527,34.2731,31500.0
2006-11-02 10:40:00,50.24,50.25,50.18,50.24,21500.0,34.2731,34.28,34.2322,34.2731,21500.0
2006-11-02 10:50:00,50.25,50.25,50.21,50.24,75100.0,34.28,34.28,34.2527,34.2731,75100.0
2006-11-02 11:00:00,50.24,50.29,50.22,50.29,85900.0,34.2731,34.3072,34.2595,34.3072,85900.0
2006-11-02 11:10:00,50.29,50.45,50.29,50.43,49400.0,34.3072,34.4164,34.3072,34.4027,49400.0
2006-11-02 11:20:00,50.44,50.48,50.44,50.45,35100.0,34.4096,34.4369,34.4096,34.4164,35100.0
2006-11-02 11:30:00,50.44,50.44,50.37,50.38,11200.0,34.4096,34.4096,34.3618,34.3686,11200.0
2006-11-02 11:40:00,50.37,50.4,50.34,50.34,12200.0,34.3618,34.3823,34.3414,34.3414,12200.0
2006-11-02 11:50:00,50.35,50.36,50.27,50.28,12000.0,34.3482,34.355,34.2936,34.3004,12000.0
2006-11-02 12:00:00,50.27,50.39,50.26,50.39,163700.0,34.2936,34.3755,34.2868,34.3755,163700.0
2006-11-02 12:10:00,50.39,50.44,50.37,50.4,22400.0,34.3755,34.4096,34.3618,34.3823,22400.0
2006-11-02 12:20:00,50.41,50.48,50.39,50.45,32800.0,34.3891,34.4369,34.3755,34.4164,32800.0
2006-11-02 12:30:00,50.46,50.48,50.41,50.47,33400.0,34.4232,34.4369,34.3891,34.43,33400.0
2006-11-02 12:40:00,50.46,50.46,50.37,50.41,12400.0,34.4232,34.4232,34.3618,34.3891,12400.0
2006-11-02 12:50:00,50.4,50.48,50.36,50.44,13900.0,34.3823,34.4369,34.355,34.4096,13900.0
2006-11-02 13:00:00,50.42,50.42,50.33,50.34,38400.0,34.3959,34.3959,34.3345,34.3414,38400.0
2006-11-02 13:10:00,50.33,50.34,50.24,50.25,19900.0,34.3345,34.3414,34.2731,34.28,19900.0
2006-11-02 13:20:00,50.24,50.25,50.24,50.25,18000.0,34.2731,34.28,34.2731,34.28,18000.0
2006-11-02 13:30:00,50.25,50.26,50.17,50.25,21800.0,34.28,34.2868,34.2254,34.28,21800.0
2006-11-02 13:40:00,50.25,50.27,50.22,50.24,52300.0,34.28,34.2936,34.2595,34.2731,52300.0
2006-11-02 13:50:00,50.25,50.25,50.23,50.24,41100.0,34.28,34.28,34.2663,34.2731,41100.0
2006-11-02 14:00:00,50.24,50.25,50.23,50.25,19500.0,34.2731,34.28,34.2663,34.28,19500.0
2006-11-02 14:10:00,50.25,50.25,50.24,50.24,17000.0,34.28,34.28,34.2731,34.2731,17000.0
2006-11-02 14:20:00,50.24,50.25,50.24,50.25,19700.0,34.2731,34.28,34.2731,34.28,19700.0
2006-11-02 14:30:00,50.25,50.25,50.22,50.23,26600.0,34.28,34.28,34.2595,34.2663,26600.0
2006-11-02 14:40:00,50.21,50.25,50.21,50.25,17100.0,34.2527,34.28,34.2527,34.28,17100.0
2006-11-02 14:50:00,50.25,50.27,50.22,50.24,17500.0,34.28,34.2936,34.2595,34.2731,17500.0
2006-11-02 15:00:00,50.23,50.29,50.22,50.25,12900.0,34.2663,34.3072,34.2595,34.28,12900.0
2006-11-02 15:10:00,50.25,50.28,50.23,50.24,23400.0,34.28,34.3004,34.2663,34.2731,23400.0
2006-11-02 15:20:00,50.24,50.24,50.23,50.24,17100.0,34.2731,34.2731,34.2663,34.2731,17100.0
2006-11-02 15:30:00,50.24,50.25,50.23,50.24,16900.0,34.2731,34.28,34.2663,34.2731,16900.0
2006-11-02 15:40:00,50.25,50.25,50.23,50.24,51600.0,34.28,34.28,34.2663,34.2731,51600.0
2006-11-02 15:50:00,50.24,50.25,50.18,50.2,124700.0,34.2731,34.28,34.2322,34.2458,124700.0
2006-11-03 09:30:00,50.18,50.5,50.13,50.42,36200.0,34.3072,34.5259,34.273,34.4712,36200.0
2006-11-03 09:40:00,50.41,50.44,50.41,50.44,44100.0,34.4644,34.4849,34.4644,34.4849,44100.0
2006-11-03 09:50:00,50.43,50.46,50.41,50.41,48500.0,34.4781,34.4986,34.4644,34.4644,48500.0
2006-11-03 10:00:00,50.42,50.47,50.4,50.46,33800.0,34.4712,34.5054,34.4576,34.4986,33800.0
2006-11-03 10:10:00,50.46,50.5,50.45,50.49,57800.0,34.4986,34.5259,34.4917,34.5191,57800.0
2006-11-03 10:20:00,50.5,50.5,50.44,50.45,108000.0,34.5259,34.5259,34.4849,34.4917,108000.0
2006-11-03 10:30:00,50.46,50.5,50.45,50.49,48000.0,34.4986,34.5259,34.4917,34.5191,48000.0
2006-11-03 10:40:00,50.49,50.49,50.42,50.45,24100.0,34.5191,34.5191,34.4712,34.4917,24100.0
2006-11-03 10:50:00,50.45,50.45,50.35,50.35,44500.0,34.4917,34.4917,34.4234,34.4234,44500.0
2006-11-03 11:00:00,50.34,50.36,50.3,50.33,30500.0,34.4165,34.4302,34.3892,34.4097,30500.0
2006-11-03 11:10:00,50.33,50.35,50.25,50.3,23200.0,34.4097,34.4234,34.355,34.3892,23200.0
2006-11-03 11:20:00,50.3,50.3,50.19,50.26,29400.0,34.3892,34.3892,34.314,34.3618,29400.0
2006-11-03 11:30:00,50.25,50.45,50.24,50.45,39400.0,34.355,34.4917,34.3482,34.4917,39400.0
2006-11-03 11:40:00,50.45,50.48,50.27,50.28,47500.0,34.4917,34.5123,34.3687,34.3755,47500.0
2006-11-03 11:50:00,50.27,50.34,50.24,50.28,16300.0,34.3687,34.4165,34.3482,34.3755,16300.0
2006-11-03 12:00:00,50.27,50.3,50.23,50.29,11900.0,34.3687,34.3892,34.3413,34.3824,11900.0
2006-11-03 12:10:00,50.29,50.29,50.24,50.27,16500.0,34.3824,34.3824,34.3482,34.3687,16500.0
2006-11-03 12:20:00,50.3,50.3,50.22,50.25,14700.0,34.3892,34.3892,34.3345,34.355,14700.0
2006-11-03 12:30:00,50.26,50.43,50.26,50.43,20300.0,34.3618,34.4781,34.3618,34.4781,20300.0
2006-11-03 12:40:00,50.45,50.45,50.42,50.44,8700.0,34.4917,34.4917,34.4712,34.4849,8700.0
2006-11-03 12:50:00,50.44,50.45,50.32,50.38,17200.0,34.4849,34.4917,34.4029,34.4439,17200.0
2006-11-03 13:00:00,50.34,50.34,50.21,50.3,20900.0,34.4165,34.4165,34.3277,34.3892,20900.0
2006-11-03 13:10:00,50.33,50.37,50.27,50.32,21700.0,34.4097,34.4371,34.3687,34.4029,21700.0
2006-11-03 13:20:00,50.31,50.45,50.29,50.42,13800.0,34.396,34.4917,34.3824,34.4712,13800.0
2006-11-03 13:30:00,50.42,50.45,50.38,50.38,11000.0,34.4712,34.4917,34.4439,34.4439,11000.0
2006-11-03 13:40:00,50.39,50.4,50.3,50.38,12800.0,34.4507,34.4576,34.3892,34.4439,12800.0
2006-11-03 13:50:00,50.36,50.38,50.31,50.34,15700.0,34.4302,34.4439,34.396,34.4165,15700.0
2006-11-03 14:00:00,50.35,50.42,50.28,50.36,26400.0,34.4234,34.4712,34.3755,34.4302,26400.0
2006-11-03 14:10:00,50.38,50.4,50.35,50.4,10700.0,34.4439,34.4576,34.4234,34.4576,10700.0
2006-11-03 14:20:00,50.4,50.43,50.39,50.41,37900.0,34.4576,34.4781,34.4507,34.4644,37900.0
2006-11-03 14:30:00,50.42,50.43,50.35,50.35,24200.0,34.4712,34.4781,34.4234,34.4234,24200.0
2006-11-03 14:40:00,50.39,50.41,50.38,50.41,12300.0,34.4507,34.4644,34.4439,34.4644,12300.0
2006-11-03 14:50:00,50.43,50.43,50.4,50.4,36900.0,34.4781,34.4781,34.4576,34.4576,36900.0
2006-11-03 15:00:00,50.41,50.42,50.34,50.38,25900.0,34.4644,34.4712,34.4165,34.4439,25900.0
2006-11-03 15:10:00,50.38,50.38,50.27,50.33,31300.0,34.4439,34.4439,34.3687,34.4097,31300.0
2006-11-03 15:20:00,50.33,50.33,50.22,50.25,35300.0,34.4097,34.4097,34.3345,34.355,35300.0
2006-11-03 15:30:00,50.25,50.31,50.25,50.31,64000.0,34.355,34.396,34.355,34.396,64000.0
2006-11-03 15:40:00,50.29,50.4,50.26,50.37,33500.0,34.3824,34.4576,34.3618,34.4371,33500.0
2006-11-03 15:50:00,50.38,50.4,50.23,50.23,51500.0,34.4439,34.4576,34.3413,34.3413,51500.0
2006-11-06 09:30:00,50.6,50.81,50.6,50.81,54300.0,34.5943,34.7379,34.5943,34.7379,54300.0
2006-11-06 09:40:00,50.8,50.88,50.79,50.86,62000.0,34.731,34.7857,34.7242,34.7721,62000.0
2006-11-06 09:50:00,50.89,51.0,50.89,51.0,51800.0,34.7926,34.8678,34.7926,34.8678,51800.0
2006-11-06 10:00:00,51.0,51.15,51.0,51.12,65700.0,34.8678,34.9703,34.8678,34.9498,65700.0
2006-11-06 10:10:00,51.12,51.22,51.1,51.16,72400.0,34.9498,35.0182,34.9361,34.9772,72400.0
2006-11-06 10:20:00,51.15,51.18,51.0,51.03,72400.0,34.9703,34.9908,34.8678,34.8883,72400.0
2006-11-06 10:30:00,51.04,51.07,51.0,51.02,56700.0,34.8951,34.9156,34.8678,34.8814,56700.0
2006-11-06 10:40:00,51.02,51.1,50.99,51.09,42700.0,34.8814,34.9361,34.8609,34.9293,42700.0
2006-11-06 10:50:00,51.09,51.2,51.09,51.15,54400.0,34.9293,35.0045,34.9293,34.9703,54400.0
2006-11-06 11:00:00,51.13,51.23,51.1,51.23,17900.0,34.9566,35.025,34.9361,35.025,17900.0
2006-11-06 11:10:00,51.24,51.24,51.2,51.23,48500.0,35.0319,35.0319,35.0045,35.025,48500.0
2006-11-06 11:20:00,51.23,51.23,51.14,51.21,42600.0,35.025,35.025,34.9635,35.0113,42600.0
2006-11-06 11:30:00,51.21,51.27,51.2,51.26,22000.0,35.0113,35.0524,35.0045,35.0455,22000.0
2006-11-06 11:40:00,51.27,51.3,51.18,51.24,41500.0,35.0524,35.0729,34.9908,35.0319,41500.0
2006-11-06 11:50:00,51.24,51.4,51.24,51.4,34500.0,35.0319,35.1412,35.0319,35.1412,34500.0
2006-11-06 12:00:00,51.41,51.57,51.41,51.46,96600.0,35.1481,35.2575,35.1481,35.1823,96600.0
2006-11-06 12:10:00,51.48,51.55,51.48,51.55,23900.0,35.1959,35.2438,35.1959,35.2438,23900.0
2006-11-06 12:20:00,51.55,51.58,51.49,51.58,101900.0,35.2438,35.2643,35.2028,35.2643,101900.0
2006-11-06 12:30:00,51.6,51.65,51.57,51.62,35600.0,35.278,35.3122,35.2575,35.2917,35600.0
2006-11-06 12:40:00,51.62,51.84,51.61,51.74,15900.0,35.2917,35.4421,35.2848,35.3737,15900.0
2006-11-06 12:50:00,51.7,51.8,51.7,51.8,17800.0,35.3463,35.4147,35.3463,35.4147,17800.0
2006-11-06 13:00:00,51.79,51.83,51.78,51.83,49300.0,35.4079,35.4352,35.401,35.4352,49300.0
2006-11-06 13:10:00,51.85,51.87,51.82,51.87,33100.0,35.4489,35.4626,35.4284,35.4626,33100.0
2006-11-06 13:20:00,51.88,51.94,51.86,51.94,21500.0,35.4694,35.5104,35.4557,35.5104,21500.0
2006-11-06 13:30:00,51.94,52.0,51.94,52.0,44400.0,35.5104,35.5515,35.5104,35.5515,44400.0
2006-11-06 13:40:00,51.97,52.0,51.95,51.99,18500.0,35.5309,35.5515,35.5173,35.5446,18500.0
2006-11-06 13:50:00,52.0,52.02,51.96,51.97,45600.0,35.5515,35.5651,35.5241,35.5309,45600.0
2006-11-06 14:00:00,51.97,52.07,51.95,52.05,32000.0,35.5309,35.5993,35.5173,35.5856,32000.0
2006-11-06 14:10:00,52.05,52.07,51.98,52.04,54400.0,35.5856,35.5993,35.5378,35.5788,54400.0
2006-11-06 14:20:00,52.04,52.04,52.0,52.04,23700.0,35.5788,35.5788,35.5515,35.5788,23700.0
2006-11-06 14:30:00,52.03,52.19,52.03,52.14,42000.0,35.572,35.6814,35.572,35.6472,42000.0
2006-11-06 14:40:00,52.15,52.19,52.06,52.1,34100.0,35.654,35.6814,35.5925,35.6198,34100.0
2006-11-06 14:50:00,52.1,52.14,52.03,52.03,49000.0,35.6198,35.6472,35.572,35.572,49000.0
2006-11-06 15:00:00,52.02,52.09,51.92,51.97,82300.0,35.5651,35.613,35.4968,35.5309,82300.0
2006-11-06 15:10:00,51.96,52.05,51.95,51.97,63400.0,35.5241,35.5856,35.5173,35.5309,63400.0
2006-11-06 15:20:00,51.96,52.03,51.93,52.02,69000.0,35.5241,35.572,35.5036,35.5651,69000.0
2006-11-06 15:30:00,52.02,52.05,52.0,52.05,109400.0,35.5651,35.5856,35.5515,35.5856,109400.0
2006-11-06 15:40:00,52.05,52.18,52.03,52.15,95400.0,35.5856,35.6745,35.572,35.654,95400.0
2006-11-06 15:50:00,52.16,52.23,52.11,52.11,191400.0,35.6608,35.7087,35.6267,35.6267,191400.0
2006-11-07 09:30:00,51.96,52.11,51.9,51.97,33800.0,35.5241,35.6267,35.4831,35.5309,33800.0
2006-11-07 09:40:00,51.98,52.13,51.98,52.13,33600.0,35.5378,35.6403,35.5378,35.6403,33600.0
2006-11-07 09:50:00,52.11,52.18,51.87,52.08,35200.0,35.6267,35.6745,35.4626,35.6061,35200.0
2006-11-07 10:00:00,52.05,52.21,51.99,52.15,82500.0,35.5856,35.695,35.5446,35.654,82500.0
2006-11-07 10:10:00,52.11,52.25,52.04,52.22,71500.0,35.6267,35.7224,35.5788,35.7019,71500.0
2006-11-07 10:20:00,52.21,52.25,52.16,52.23,52700.0,35.695,35.7224,35.6608,35.7087,52700.0
2006-11-07 10:30:00,52.22,52.25,52.18,52.2,68600.0,35.7019,35.7224,35.6745,35.6882,68600.0
2006-11-07 10:40:00,52.19,52.25,52.18,52.25,34100.0,35.6814,35.7224,35.6745,35.7224,34100.0
2006-11-07 10:50:00,52.25,52.36,52.23,52.31,58500.0,35.7224,35.7976,35.7087,35.7634,58500.0
2006-11-07 11:00:00,52.31,52.57,52.31,52.56,44000.0,35.7634,35.9412,35.7634,35.9343,44000.0
2006-11-07 11:10:00,52.56,52.57,52.33,52.35,26900.0,35.9343,35.9412,35.7771,35.7907,26900.0
2006-11-07 11:20:00,52.35,52.35,52.25,52.33,16000.0,35.7907,35.7907,35.7224,35.7771,16000.0
2006-11-07 11:30:00,52.33,52.36,52.28,52.33,39500.0,35.7771,35.7976,35.7429,35.7771,39500.0
2006-11-07 11:40:00,52.31,52.36,52.27,52.35,28700.0,35.7634,35.7976,35.736,35.7907,28700.0
2006-11-07 11:50:00,52.35,52.37,52.31,52.34,19900.0,35.7907,35.8044,35.7634,35.7839,19900.0
2006-11-07 12:00:00,52.34,52.51,52.32,52.5,61200.0,35.7839,35.9001,35.7702,35.8933,61200.0
2006-11-07 12:10:00,52.52,52.57,52.49,52.52,41300.0,35.907,35.9412,35.8865,35.907,41300.0
2006-11-07 12:20:00,52.5,52.56,52.48,52.5,16400.0,35.8933,35.9343,35.8796,35.8933,16400.0
2006-11-07 12:30:00,52.52,52.52,52.47,52.5,24000.0,35.907,35.907,35.8728,35.8933,24000.0
2006-11-07 12:40:00,52.51,52.54,52.49,52.5,12500.0,35.9001,35.9206,35.8865,35.8933,12500.0
2006-11-07 12:50:00,52.51,52.55,52.49,52.53,69100.0,35.9001,35.9275,35.8865,35.9138,69100.0
2006-11-07 13:00:00,52.52,52.52,52.43,52.44,75600.0,35.907,35.907,35.8454,35.8523,75600.0
2006-11-07 13:10:00,52.46,52.5,52.45,52.49,69100.0,35.8659,35.8933,35.8591,35.8865,69100.0
2006-11-07 13:20:00,52.49,52.54,52.49,52.52,134600.0,35.8865,35.9206,35.8865,35.907,134600.0
2006-11-07 13:30:00,52.51,52.53,52.5,52.5,21100.0,35.9001,35.9138,35.8933,35.8933,21100.0
2006-11-07 13:40:00,52.51,52.52,52.48,52.49,11000.0,35.9001,35.907,35.8796,35.8865,11000.0
2006-11-07 13:50:00,52.49,52.5,52.45,52.46,8200.0,35.8865,35.8933,35.8591,35.8659,8200.0
2006-11-07 14:00:00,52.47,52.51,52.44,52.48,16500.0,35.8728,35.9001,35.8523,35.8796,16500.0
2006-11-07 14:10:00,52.49,52.54,52.4,52.48,22600.0,35.8865,35.9206,35.8249,35.8796,22600.0
2006-11-07 14:20:00,52.48,52.55,52.35,52.39,20200.0,35.8796,35.9275,35.7907,35.8181,20200.0
2006-11-07 14:30:00,52.4,52.5,52.38,52.47,22300.0,35.8249,35.8933,35.8113,35.8728,22300.0
2006-11-07 14:40:00,52.46,52.5,52.43,52.45,33300.0,35.8659,35.8933,35.8454,35.8591,33300.0
2006-11-07 14:50:00,52.47,52.5,52.4,52.4,50800.0,35.8728,35.8933,35.8249,35.8249,50800.0
2006-11-07 15:00:00,52.4,52.47,52.35,52.44,29300.0,35.8249,35.8728,35.7907,35.8523,29300.0
2006-11-07 15:10:00,52.44,52.44,52.35,52.38,43500.0,35.8523,35.8523,35.7907,35.8113,43500.0
2006-11-07 15:20:00,52.38,52.46,52.32,52.44,41300.0,35.8113,35.8659,35.7702,35.8523,41300.0
2006-11-07 15:30:00,52.41,52.56,52.38,52.53,64600.0,35.8318,35.9343,35.8113,35.9138,64600.0
2006-11-07 15:40:00,52.53,52.53,52.32,52.34,43700.0,35.9138,35.9138,35.7702,35.7839,43700.0
2006-11-07 15:50:00,52.34,52.41,52.29,52.39,79500.0,35.7839,35.8318,35.7497,35.8181,79500.0
2006-11-08 09:30:00,52.32,52.4,52.14,52.36,83500.0,35.7702,35.8249,35.6472,35.7976,83500.0
2006-11-08 09:40:00,52.36,52.46,52.35,52.43,37500.0,35.7976,35.8659,35.7907,35.8454,37500.0
2006-11-08 09:50:00,52.43,52.55,52.29,52.55,103700.0,35.8454,35.9275,35.7497,35.9275,103700.0
2006-11-08 10:00:00,52.55,52.64,52.5,52.61,41900.0,35.9275,35.989,35.8933,35.9685,41900.0
2006-11-08 10:10:00,52.6,52.62,52.45,52.54,44200.0,35.9617,35.9753,35.8591,35.9206,44200.0
2006-11-08 10:20:00,52.53,52.57,52.39,52.51,34300.0,35.9138,35.9412,35.8181,35.9001,34300.0
2006-11-08 10:30:00,52.51,52.61,52.39,52.59,54800.0,35.9001,35.9685,35.8181,35.9548,54800.0
2006-11-08 10:40:00,52.6,52.6,52.52,52.55,26000.0,35.9617,35.9617,35.907,35.9275,26000.0
2006-11-08 10:50:00,52.57,52.7,52.5,52.5,55400.0,35.9412,36.03,35.8933,35.8933,55400.0
2006-11-08 11:00:00,52.48,52.5,52.43,52.49,16400.0,35.8796,35.8933,35.8454,35.8865,16400.0
2006-11-08 11:10:00,52.5,52.53,52.46,52.47,26100.0,35.8933,35.9138,35.8659,35.8728,26100.0
2006-11-08 11:20:00,52.51,52.67,52.51,52.62,17700.0,35.9001,36.0095,35.9001,35.9753,17700.0
2006-11-08 11:30:00,52.62,52.63,52.56,52.63,23700.0,35.9753,35.9822,35.9343,35.9822,23700.0
2006-11-08 11:40:00,52.63,52.63,52.55,52.55,5200.0,35.9822,35.9822,35.9275,35.9275,5200.0
2006-11-08 11:50:00,52.56,52.64,52.56,52.64,35300.0,35.9343,35.989,35.9343,35.989,35300.0
2006-11-08 12:00:00,52.64,52.64,52.59,52.62,9800.0,35.989,35.989,35.9548,35.9753,9800.0
2006-11-08 12:10:00,52.61,52.63,52.5,52.52,23900.0,35.9685,35.9822,35.8933,35.907,23900.0
2006-11-08 12:20:00,52.51,52.51,52.45,52.49,91800.0,35.9001,35.9001,35.8591,35.8865,91800.0
2006-11-08 12:30:00,52.47,52.5,52.41,52.41,35300.0,35.8728,35.8933,35.8318,35.8318,35300.0
2006-11-08 12:40:00,52.4,52.42,52.29,52.4,47300.0,35.8249,35.8386,35.7497,35.8249,47300.0
2006-11-08 12:50:00,52.4,52.5,52.38,52.43,42900.0,35.8249,35.8933,35.8113,35.8454,42900.0
2006-11-08 13:00:00,52.43,52.44,52.32,52.35,26000.0,35.8454,35.8523,35.7702,35.7907,26000.0
2006-11-08 13:10:00,52.34,52.41,52.32,52.35,27200.0,35.7839,35.8318,35.7702,35.7907,27200.0
2006-11-08 13:20:00,52.36,52.41,52.34,52.34,18100.0,35.7976,35.8318,35.7839,35.7839,18100.0
2006-11-08 13:30:00,52.34,52.39,52.34,52.39,16300.0,35.7839,35.8181,35.7839,35.8181,16300.0
2006-11-08 13:40:00,52.38,52.42,52.32,52.41,29600.0,35.8113,35.8386,35.7702,35.8318,29600.0
2006-11-08 13:50:00,52.41,52.41,52.34,52.35,29500.0,35.8318,35.8318,35.7839,35.7907,29500.0
2006-11-08 14:00:00,52.35,52.36,52.31,52.35,24500.0,35.7907,35.7976,35.7634,35.7907,24500.0
2006-11-08 14:10:00,52.35,52.49,52.35,52.49,34300.0,35.7907,35.8865,35.7907,35.8865,34300.0
2006-11-08 14:20:00,52.5,52.53,52.43,52.47,29600.0,35.8933,35.9138,35.8454,35.8728,29600.0
2006-11-08 14:30:00,52.46,52.53,52.43,52.47,27400.0,35.8659,35.9138,35.8454,35.8728,27400.0
2006-11-08 14:40:00,52.48,52.51,52.37,52.39,26300.0,35.8796,35.9001,35.8044,35.8181,26300.0
2006-11-08 14:50:00,52.39,52.46,52.35,52.46,30500.0,35.8181,35.8659,35.7907,35.8659,30500.0
2006-11-08 15:00:00,52.46,52.49,52.33,52.49,40200.0,35.8659,35.8865,35.7771,35.8865,40200.0
2006-11-08 15:10:00,52.49,52.49,52.35,52.42,42000.0,35.8865,35.8865,35.7907,35.8386,42000.0
2006-11-08 15:20:00,52.42,52.48,52.36,52.41,19700.0,35.8386,35.8796,35.7976,35.8318,19700.0
2006-11-08 15:30:00,52.42,52.45,52.31,52.32,28200.0,35.8386,35.8591,35.7634,35.7702,28200.0
2006-11-08 15:40:00,52.32,52.34,52.26,52.26,47300.0,35.7702,35.7839,35.7292,35.7292,47300.0
2006-11-08 15:50:00,52.26,52.3,52.25,52.27,58100.0,35.7292,35.7566,35.7224,35.736,58100.0
2006-11-09 09:30:00,52.03,52.05,51.82,52.01,43600.0,35.572,35.5856,35.4284,35.5583,43600.0
2006-11-09 09:40:00,52.01,52.01,51.7,51.85,56800.0,35.5583,35.5583,35.3463,35.4489,56800.0
2006-11-09 09:50:00,51.84,52.09,51.8,52.05,31800.0,35.4421,35.613,35.4147,35.5856,31800.0
2006-11-09 10:00:00,52.04,52.04,51.83,51.93,29800.0,35.5788,35.5788,35.4352,35.5036,29800.0
2006-11-09 10:10:00,51.91,51.93,51.83,51.87,13300.0,35.4899,35.5036,35.4352,35.4626,13300.0
2006-11-09 10:20:00,51.89,51.98,51.89,51.98,14300.0,35.4762,35.5378,35.4762,35.5378,14300.0
2006-11-09 10:30:00,51.98,52.0,51.91,51.95,42600.0,35.5378,35.5515,35.4899,35.5173,42600.0
2006-11-09 10:40:00,51.99,52.05,51.92,51.97,16900.0,35.5446,35.5856,35.4968,35.5309,16900.0
2006-11-09 10:50:00,51.97,52.02,51.96,51.98,19400.0,35.5309,35.5651,35.5241,35.5378,19400.0
2006-11-09 11:00:00,51.98,52.03,51.94,51.97,11800.0,35.5378,35.572,35.5104,35.5309,11800.0
2006-11-09 11:10:00,52.0,52.02,51.93,51.93,8900.0,35.5515,35.5651,35.5036,35.5036,8900.0
2006-11-09 11:20:00,51.96,51.98,51.9,51.97,50500.0,35.5241,35.5378,35.4831,35.5309,50500.0
2006-11-09 11:30:00,51.97,52.09,51.97,52.05,44800.0,35.5309,35.613,35.5309,35.5856,44800.0
2006-11-09 11:40:00,52.06,52.06,51.99,52.0,27300.0,35.5925,35.5925,35.5446,35.5515,27300.0
2006-11-09 11:50:00,52.0,52.02,51.9,51.92,12900.0,35.5515,35.5651,35.4831,35.4968,12900.0
2006-11-09 12:00:00,51.92,51.95,51.86,51.86,13000.0,35.4968,35.5173,35.4557,35.4557,13000.0
2006-11-09 12:10:00,51.85,51.87,51.81,51.83,48600.0,35.4489,35.4626,35.4216,35.4352,48600.0
2006-11-09 12:20:00,51.83,51.84,51.63,51.65,51700.0,35.4352,35.4421,35.2985,35.3122,51700.0
2006-11-09 12:30:00,51.66,51.71,51.65,51.71,30700.0,35.319,35.3532,35.3122,35.3532,30700.0
2006-11-09 12:40:00,51.7,51.7,51.59,51.6,27900.0,35.3463,35.3463,35.2711,35.278,27900.0
2006-11-09 12:50:00,51.59,51.59,51.5,51.56,26200.0,35.2711,35.2711,35.2096,35.2506,26200.0
2006-11-09 13:00:00,51.57,51.6,51.44,51.49,68300.0,35.2575,35.278,35.1686,35.2028,68300.0
2006-11-09 13:10:00,51.48,51.5,51.4,51.49,12500.0,35.1959,35.2096,35.1412,35.2028,12500.0
2006-11-09 13:20:00,51.5,51.51,51.35,51.35,8900.0,35.2096,35.2164,35.1071,35.1071,8900.0
2006-11-09 13:30:00,51.36,51.43,51.33,51.43,16000.0,35.1139,35.1618,35.0934,35.1618,16000.0
2006-11-09 13:40:00,51.41,51.42,51.37,51.38,17500.0,35.1481,35.1549,35.1207,35.1276,17500.0
2006-11-09 13:50:00,51.37,51.51,51.33,51.43,43300.0,35.1207,35.2164,35.0934,35.1618,43300.0
2006-11-09 14:00:00,51.44,51.53,51.44,51.44,17600.0,35.1686,35.2301,35.1686,35.1686,17600.0
2006-11-09 14:10:00,51.44,51.44,51.31,51.31,29200.0,35.1686,35.1686,35.0797,35.0797,29200.0
2006-11-09 14:20:00,51.32,51.33,51.23,51.25,52700.0,35.0865,35.0934,35.025,35.0387,52700.0
2006-11-09 14:30:00,51.24,51.27,51.19,51.22,13900.0,35.0319,35.0524,34.9977,35.0182,13900.0
2006-11-09 14:40:00,51.21,51.21,51.1,51.12,39900.0,35.0113,35.0113,34.9361,34.9498,39900.0
2006-11-09 14:50:00,51.13,51.25,51.11,51.25,70100.0,34.9566,35.0387,34.943,35.0387,70100.0
2006-11-09 15:00:00,51.25,51.26,51.16,51.17,39100.0,35.0387,35.0455,34.9772,34.984,39100.0
2006-11-09 15:10:00,51.17,51.25,51.08,51.25,16600.0,34.984,35.0387,34.9225,35.0387,16600.0
2006-11-09 15:20:00,51.24,51.24,51.14,51.19,15900.0,35.0319,35.0319,34.9635,34.9977,15900.0
2006-11-09 15:30:00,51.19,51.37,51.19,51.36,62300.0,34.9977,35.1207,34.9977,35.1139,62300.0
2006-11-09 15:40:00,51.35,51.35,51.23,51.26,46300.0,35.1071,35.1071,35.025,35.0455,46300.0
2006-11-09 15:50:00,51.26,51.26,51.18,51.2,90500.0,35.0455,35.0455,34.9908,35.0045,90500.0
2006-11-10 09:30:00,51.35,51.35,50.93,51.17,61800.0,35.1071,35.1071,34.8199,34.984,61800.0
2006-11-10 09:40:00,51.2,51.3,51.07,51.15,43500.0,35.0045,35.0729,34.9156,34.9703,43500.0
2006-11-10 09:50:00,51.16,51.25,51.11,51.21,34600.0,34.9772,35.0387,34.943,35.0113,34600.0
2006-11-10 10:00:00,51.22,51.35,51.22,51.26,24900.0,35.0182,35.1071,35.0182,35.0455,24900.0
2006-11-10 10:10:00,51.26,51.3,51.25,51.29,13000.0,35.0455,35.0729,35.0387,35.066,13000.0
2006-11-10 10:20:00,51.27,51.27,51.18,51.21,26500.0,35.0524,35.0524,34.9908,35.0113,26500.0
2006-11-10 10:30:00,51.19,51.25,51.15,51.22,14800.0,34.9977,35.0387,34.9703,35.0182,14800.0
2006-11-10 10:40:00,51.24,51.29,51.22,51.27,14900.0,35.0319,35.066,35.0182,35.0524,14900.0
2006-11-10 10:50:00,51.27,51.35,51.25,51.25,11800.0,35.0524,35.1071,35.0387,35.0387,11800.0
2006-11-10 11:00:00,51.25,51.27,51.24,51.27,19300.0,35.0387,35.0524,35.0319,35.0524,19300.0
2006-11-10 11:10:00,51.27,51.27,51.21,51.25,25000.0,35.0524,35.0524,35.0113,35.0387,25000.0
2006-11-10 11:20:00,51.24,51.28,51.21,51.22,39200.0,35.0319,35.0592,35.0113,35.0182,39200.0
2006-11-10 11:30:00,51.25,51.33,51.25,51.33,10500.0,35.0387,35.0934,35.0387,35.0934,10500.0
2006-11-10 11:40:00,51.32,51.33,51.17,51.17,14900.0,35.0865,35.0934,34.984,34.984,14900.0
2006-11-10 11:50:00,51.18,51.32,51.18,51.32,8200.0,34.9908,35.0865,34.9908,35.0865,8200.0
2006-11-10 12:00:00,51.32,51.35,51.32,51.32,7400.0,35.0865,35.1071,35.0865,35.0865,7400.0
2006-11-10 12:10:00,51.32,51.32,51.24,51.26,8900.0,35.0865,35.0865,35.0319,35.0455,8900.0
2006-11-10 12:20:00,51.26,51.29,51.25,51.26,7200.0,35.0455,35.066,35.0387,35.0455,7200.0
2006-11-10 12:30:00,51.28,51.34,51.26,51.34,21800.0,35.0592,35.1002,35.0455,35.1002,21800.0
2006-11-10 12:40:00,51.32,51.32,51.26,51.26,21400.0,35.0865,35.0865,35.0455,35.0455,21400.0
2006-11-10 12:50:00,51.26,51.29,51.25,51.29,16600.0,35.0455,35.066,35.0387,35.066,16600.0
2006-11-10 13:00:00,51.29,51.29,51.28,51.29,6800.0,35.066,35.066,35.0592,35.066,6800.0
2006-11-10 13:10:00,51.29,51.29,51.27,51.29,8100.0,35.066,35.066,35.0524,35.066,8100.0
2006-11-10 13:20:00,51.29,51.3,51.24,51.25,21200.0,35.066,35.0729,35.0319,35.0387,21200.0
2006-11-10 13:30:00,51.25,51.25,51.18,51.2,39300.0,35.0387,35.0387,34.9908,35.0045,39300.0
2006-11-10 13:40:00,51.2,51.28,51.18,51.18,36600.0,35.0045,35.0592,34.9908,34.9908,36600.0
2006-11-10 13:50:00,51.18,51.25,51.14,51.15,12000.0,34.9908,35.0387,34.9635,34.9703,12000.0
2006-11-10 14:00:00,51.15,51.22,51.12,51.22,15500.0,34.9703,35.0182,34.9498,35.0182,15500.0
2006-11-10 14:10:00,51.22,51.29,51.2,51.27,20500.0,35.0182,35.066,35.0045,35.0524,20500.0
2006-11-10 14:20:00,51.26,51.29,51.21,51.21,12200.0,35.0455,35.066,35.0113,35.0113,12200.0
2006-11-10 14:30:00,51.22,51.22,51.14,51.21,20600.0,35.0182,35.0182,34.9635,35.0113,20600.0
2006-11-10 14:40:00,51.21,51.3,51.21,51.24,37900.0,35.0113,35.0729,35.0113,35.0319,37900.0
2006-11-10 14:50:00,51.24,51.25,51.22,51.23,28500.0,35.0319,35.0387,35.0182,35.025,28500.0
2006-11-10 15:00:00,51.23,51.25,51.2,51.2,24900.0,35.025,35.0387,35.0045,35.0045,24900.0
2006-11-10 15:10:00,51.2,51.2,51.15,51.16,11100.0,35.0045,35.0045,34.9703,34.9772,11100.0
2006-11-10 15:20:00,51.17,51.2,51.14,51.15,22900.0,34.984,35.0045,34.9635,34.9703,22900.0
2006-11-10 15:30:00,51.13,51.2,51.13,51.16,26600.0,34.9566,35.0045,34.9566,34.9772,26600.0
2006-11-10 15:40:00,51.14,51.16,51.13,51.14,35500.0,34.9635,34.9772,34.9566,34.9635,35500.0
2006-11-10 15:50:00,51.15,51.24,51.15,51.19,89900.0,34.9703,35.0319,34.9703,34.9977,89900.0
2006-11-13 09:30:00,51.28,51.42,51.15,51.41,176700.0,35.0592,35.1549,34.9703,35.1481,176700.0
2006-11-13 09:40:00,51.45,51.58,51.32,51.33,39100.0,35.1754,35.2643,35.0865,35.0934,39100.0
2006-11-13 09:50:00,51.33,51.5,51.3,51.49,65000.0,35.0934,35.2096,35.0729,35.2028,65000.0
2006-11-13 10:00:00,51.48,51.57,51.34,51.57,43600.0,35.1959,35.2575,35.1002,35.2575,43600.0
2006-11-13 10:10:00,51.59,51.76,51.54,51.72,35800.0,35.2711,35.3874,35.237,35.36,35800.0
2006-11-13 10:20:00,51.73,51.84,51.73,51.82,31800.0,35.3669,35.4421,35.3669,35.4284,31800.0
2006-11-13 10:30:00,51.82,51.82,51.7,51.77,30500.0,35.4284,35.4284,35.3463,35.3942,30500.0
2006-11-13 10:40:00,51.77,51.78,51.63,51.69,23700.0,35.3942,35.401,35.2985,35.3395,23700.0
2006-11-13 10:50:00,51.69,51.75,51.68,51.7,20800.0,35.3395,35.3805,35.3327,35.3463,20800.0
2006-11-13 11:00:00,51.71,51.75,51.67,51.67,28600.0,35.3532,35.3805,35.3258,35.3258,28600.0
2006-11-13 11:10:00,51.69,51.73,51.61,51.65,18600.0,35.3395,35.3669,35.2848,35.3122,18600.0
2006-11-13 11:20:00,51.64,51.64,51.56,51.56,13400.0,35.3053,35.3053,35.2506,35.2506,13400.0
2006-11-13 11:30:00,51.59,51.63,51.55,51.57,15000.0,35.2711,35.2985,35.2438,35.2575,15000.0
2006-11-13 11:40:00,51.57,51.7,51.57,51.7,15300.0,35.2575,35.3463,35.2575,35.3463,15300.0
2006-11-13 11:50:00,51.69,51.7,51.6,51.68,20700.0,35.3395,35.3463,35.278,35.3327,20700.0
2006-11-13 12:00:00,51.68,51.69,51.57,51.63,23900.0,35.3327,35.3395,35.2575,35.2985,23900.0
2006-11-13 12:10:00,51.62,51.65,51.56,51.6,10900.0,35.2917,35.3122,35.2506,35.278,10900.0
2006-11-13 12:20:00,51.6,51.65,51.56,51.63,26700.0,35.278,35.3122,35.2506,35.2985,26700.0
2006-11-13 12:30:00,51.61,51.65,51.58,51.63,12000.0,35.2848,35.3122,35.2643,35.2985,12000.0
2006-11-13 12:40:00,51.63,51.64,51.5,51.5,16100.0,35.2985,35.3053,35.2096,35.2096,16100.0
2006-11-13 12:50:00,51.52,51.55,51.45,51.51,11800.0,35.2233,35.2438,35.1754,35.2164,11800.0
2006-11-13 13:00:00,51.48,51.61,51.46,51.58,26900.0,35.1959,35.2848,35.1823,35.2643,26900.0
2006-11-13 13:10:00,51.55,51.6,51.55,51.6,6900.0,35.2438,35.278,35.2438,35.278,6900.0
2006-11-13 13:20:00,51.6,51.6,51.56,51.6,4400.0,35.278,35.278,35.2506,35.278,4400.0
2006-11-13 13:30:00,51.57,51.64,51.56,51.61,18700.0,35.2575,35.3053,35.2506,35.2848,18700.0
2006-11-13 13:40:00,51.61,51.62,51.58,51.62,6700.0,35.2848,35.2917,35.2643,35.2917,6700.0
2006-11-13 13:50:00,51.62,51.73,51.62,51.7,25400.0,35.2917,35.3669,35.2917,35.3463,25400.0
2006-11-13 14:00:00,51.69,51.72,51.68,51.71,7500.0,35.3395,35.36,35.3327,35.3532,7500.0
2006-11-13 14:10:00,51.71,51.72,51.65,51.68,7600.0,35.3532,35.36,35.3122,35.3327,7600.0
2006-11-13 14:20:00,51.71,51.75,51.68,51.71,16700.0,35.3532,35.3805,35.3327,35.3532,16700.0
2006-11-13 14:30:00,51.71,51.77,51.67,51.7,27200.0,35.3532,35.3942,35.3258,35.3463,27200.0
2006-11-13 14:40:00,51.68,51.75,51.67,51.73,17400.0,35.3327,35.3805,35.3258,35.3669,17400.0
2006-11-13 14:50:00,51.73,51.75,51.72,51.75,11000.0,35.3669,35.3805,35.36,35.3805,11000.0
2006-11-13 15:00:00,51.73,51.79,51.69,51.78,21000.0,35.3669,35.4079,35.3395,35.401,21000.0
2006-11-13 15:10:00,51.77,51.79,51.72,51.75,21500.0,35.3942,35.4079,35.36,35.3805,21500.0
2006-11-13 15:20:00,51.76,51.78,51.73,51.73,11700.0,35.3874,35.401,35.3669,35.3669,11700.0
2006-11-13 15:30:00,51.73,51.73,51.63,51.66,29400.0,35.3669,35.3669,35.2985,35.319,29400.0
2006-11-13 15:40:00,51.66,51.71,51.61,51.69,23700.0,35.319,35.3532,35.2848,35.3395,23700.0
2006-11-13 15:50:00,51.68,51.7,51.63,51.7,45300.0,35.3327,35.3463,35.2985,35.3463,45300.0
2006-11-14 09:30:00,51.9,52.18,51.66,52.01,60700.0,35.4831,35.6745,35.319,35.5583,60700.0
2006-11-14 09:40:00,52.01,52.17,51.96,52.17,39300.0,35.5583,35.6677,35.5241,35.6677,39300.0
2006-11-14 09:50:00,52.15,52.18,51.85,51.89,31200.0,35.654,35.6745,35.4489,35.4762,31200.0
2006-11-14 10:00:00,51.88,52.1,51.88,52.08,34000.0,35.4694,35.6198,35.4694,35.6061,34000.0
2006-11-14 10:10:00,52.09,52.18,51.95,52.05,49900.0,35.613,35.6745,35.5173,35.5856,49900.0
2006-11-14 10:20:00,52.06,52.07,51.95,51.95,26400.0,35.5925,35.5993,35.5173,35.5173,26400.0
2006-11-14 10:30:00,51.96,52.14,51.96,52.11,46800.0,35.5241,35.6472,35.5241,35.6267,46800.0
2006-11-14 10:40:00,52.09,52.15,52.03,52.13,61200.0,35.613,35.654,35.572,35.6403,61200.0
2006-11-14 10:50:00,52.13,52.27,52.07,52.24,39200.0,35.6403,35.736,35.5993,35.7155,39200.0
2006-11-14 11:00:00,52.24,52.29,52.19,52.19,29700.0,35.7155,35.7497,35.6814,35.6814,29700.0
2006-11-14 11:10:00,52.19,52.24,52.1,52.22,16800.0,35.6814,35.7155,35.6198,35.7019,16800.0
2006-11-14 11:20:00,52.24,52.28,52.19,52.26,15100.0,35.7155,35.7429,35.6814,35.7292,15100.0
2006-11-14 11:30:00,52.26,52.33,52.23,52.24,14900.0,35.7292,35.7771,35.7087,35.7155,14900.0
2006-11-14 11:40:00,52.24,52.33,52.22,52.26,12400.0,35.7155,35.7771,35.7019,35.7292,12400.0
2006-11-14 11:50:00,52.24,52.33,52.24,52.31,7300.0,35.7155,35.7771,35.7155,35.7634,7300.0
2006-11-14 12:00:00,52.31,52.31,52.27,52.28,12900.0,35.7634,35.7634,35.736,35.7429,12900.0
2006-11-14 12:10:00,52.29,52.38,52.29,52.37,19900.0,35.7497,35.8113,35.7497,35.8044,19900.0
2006-11-14 12:20:00,52.37,52.5,52.37,52.49,16800.0,35.8044,35.8933,35.8044,35.8865,16800.0
2006-11-14 12:30:00,52.48,52.48,52.39,52.39,12400.0,35.8796,35.8796,35.8181,35.8181,12400.0
2006-11-14 12:40:00,52.4,52.47,52.35,52.47,17100.0,35.8249,35.8728,35.7907,35.8728,17100.0
2006-11-14 12:50:00,52.47,52.49,52.42,52.47,22200.0,35.8728,35.8865,35.8386,35.8728,22200.0
2006-11-14 13:00:00,52.47,52.49,52.44,52.48,7100.0,35.8728,35.8865,35.8523,35.8796,7100.0
2006-11-14 13:10:00,52.48,52.5,52.43,52.5,8600.0,35.8796,35.8933,35.8454,35.8933,8600.0
2006-11-14 13:20:00,52.5,52.5,52.43,52.43,10100.0,35.8933,35.8933,35.8454,35.8454,10100.0
2006-11-14 13:30:00,52.43,52.46,52.39,52.42,12700.0,35.8454,35.8659,35.8181,35.8386,12700.0
2006-11-14 13:40:00,52.42,52.44,52.38,52.44,13300.0,35.8386,35.8523,35.8113,35.8523,13300.0
2006-11-14 13:50:00,52.45,52.45,52.39,52.42,19700.0,35.8591,35.8591,35.8181,35.8386,19700.0
2006-11-14 14:00:00,52.43,52.58,52.41,52.57,15500.0,35.8454,35.948,35.8318,35.9412,15500.0
2006-11-14 14:10:00,52.54,52.65,52.54,52.57,17600.0,35.9206,35.9958,35.9206,35.9412,17600.0
2006-11-14 14:20:00,52.55,52.66,52.49,52.66,22100.0,35.9275,36.0027,35.8865,36.0027,22100.0
2006-11-14 14:30:00,52.69,52.78,52.59,52.73,32700.0,36.0232,36.0847,35.9548,36.0505,32700.0
2006-11-14 14:40:00,52.74,53.21,52.74,53.11,96400.0,36.0574,36.3787,36.0574,36.3103,96400.0
2006-11-14 14:50:00,53.1,53.17,53.05,53.12,19900.0,36.3035,36.3514,36.2693,36.3172,19900.0
2006-11-14 15:00:00,53.12,53.12,52.9,52.91,53300.0,36.3172,36.3172,36.1668,36.1736,53300.0
2006-11-14 15:10:00,52.9,52.91,52.86,52.89,30200.0,36.1668,36.1736,36.1394,36.1599,30200.0
2006-11-14 15:20:00,52.89,52.97,52.86,52.94,46600.0,36.1599,36.2146,36.1394,36.1941,46600.0
2006-11-14 15:30:00,52.94,53.05,52.94,52.99,86300.0,36.1941,36.2693,36.1941,36.2283,86300.0
2006-11-14 15:40:00,52.99,53.0,52.9,52.91,42900.0,36.2283,36.2351,36.1668,36.1736,42900.0
2006-11-14 15:50:00,52.9,53.03,52.86,52.9,53600.0,36.1668,36.2556,36.1394,36.1668,53600.0
2006-11-15 09:30:00,53.13,53.2,52.9,52.99,56900.0,36.324,36.3719,36.1668,36.2283,56900.0
2006-11-15 09:40:00,52.96,53.13,52.95,53.05,43700.0,36.2078,36.324,36.2009,36.2693,43700.0
2006-11-15 09:50:00,53.07,53.34,53.05,53.25,28400.0,36.283,36.4676,36.2693,36.4061,28400.0
2006-11-15 10:00:00,53.3,53.3,53.13,53.17,111800.0,36.4402,36.4402,36.324,36.3514,111800.0
2006-11-15 10:10:00,53.17,53.2,53.12,53.13,26500.0,36.3514,36.3719,36.3172,36.324,26500.0
2006-11-15 10:20:00,53.12,53.17,53.08,53.15,40900.0,36.3172,36.3514,36.2898,36.3377,40900.0
2006-11-15 10:30:00,53.14,53.14,52.95,52.97,27300.0,36.3308,36.3308,36.2009,36.2146,27300.0
2006-11-15 10:40:00,52.97,53.06,52.97,53.05,23700.0,36.2146,36.2762,36.2146,36.2693,23700.0
2006-11-15 10:50:00,53.06,53.08,52.98,53.07,21300.0,36.2762,36.2898,36.2215,36.283,21300.0
2006-11-15 11:00:00,53.07,53.12,52.97,53.0,33000.0,36.283,36.3172,36.2146,36.2351,33000.0
2006-11-15 11:10:00,52.99,53.1,52.99,53.06,28600.0,36.2283,36.3035,36.2283,36.2762,28600.0
2006-11-15 11:20:00,53.05,53.1,53.05,53.1,29600.0,36.2693,36.3035,36.2693,36.3035,29600.0
2006-11-15 11:30:00,53.1,53.14,53.02,53.11,92100.0,36.3035,36.3308,36.2488,36.3103,92100.0
2006-11-15 11:40:00,53.11,53.14,53.05,53.09,15800.0,36.3103,36.3308,36.2693,36.2967,15800.0
2006-11-15 11:50:00,53.09,53.12,53.07,53.07,18700.0,36.2967,36.3172,36.283,36.283,18700.0
2006-11-15 12:00:00,53.06,53.09,53.04,53.09,20700.0,36.2762,36.2967,36.2625,36.2967,20700.0
2006-11-15 12:10:00,53.08,53.12,53.01,53.01,27000.0,36.2898,36.3172,36.242,36.242,27000.0
2006-11-15 12:20:00,53.01,53.06,53.0,53.05,12000.0,36.242,36.2762,36.2351,36.2693,12000.0
2006-11-15 12:30:00,53.05,53.05,53.03,53.04,11000.0,36.2693,36.2693,36.2556,36.2625,11000.0
2006-11-15 12:40:00,53.04,53.08,53.0,53.04,19200.0,36.2625,36.2898,36.2351,36.2625,19200.0
2006-11-15 12:50:00,53.04,53.1,53.03,53.09,13900.0,36.2625,36.3035,36.2556,36.2967,13900.0
2006-11-15 13:00:00,53.08,53.1,53.07,53.09,10400.0,36.2898,36.3035,36.283,36.2967,10400.0
2006-11-15 13:10:00,53.08,53.14,53.04,53.04,10700.0,36.2898,36.3308,36.2625,36.2625,10700.0
2006-11-15 13:20:00,53.05,53.13,53.05,53.13,14700.0,36.2693,36.324,36.2693,36.324,14700.0
2006-11-15 13:30:00,53.13,53.15,53.09,53.15,13900.0,36.324,36.3377,36.2967,36.3377,13900.0
2006-11-15 13:40:00,53.15,53.17,53.13,53.17,10900.0,36.3377,36.3514,36.324,36.3514,10900.0
2006-11-15 13:50:00,53.17,53.2,53.14,53.14,13200.0,36.3514,36.3719,36.3308,36.3308,13200.0
2006-11-15 14:00:00,53.14,53.15,52.98,53.09,43100.0,36.3308,36.3377,36.2215,36.2967,43100.0
2006-11-15 14:10:00,53.09,53.15,53.04,53.05,33500.0,36.2967,36.3377,36.2625,36.2693,33500.0
2006-11-15 14:20:00,53.05,53.05,52.89,52.89,27700.0,36.2693,36.2693,36.1599,36.1599,27700.0
2006-11-15 14:30:00,52.87,52.87,52.73,52.78,24600.0,36.1463,36.1463,36.0505,36.0847,24600.0
2006-11-15 14:40:00,52.78,52.89,52.73,52.88,13800.0,36.0847,36.1599,36.0505,36.1531,13800.0
2006-11-15 14:50:00,52.88,52.88,52.79,52.81,25300.0,36.1531,36.1531,36.0916,36.1052,25300.0
2006-11-15 15:00:00,52.81,52.83,52.78,52.82,30300.0,36.1052,36.1189,36.0847,36.1121,30300.0
2006-11-15 15:10:00,52.82,52.89,52.82,52.89,24700.0,36.1121,36.1599,36.1121,36.1599,24700.0
2006-11-15 15:20:00,52.88,52.95,52.88,52.94,21000.0,36.1531,36.2009,36.1531,36.1941,21000.0
2006-11-15 15:30:00,52.94,52.98,52.94,52.98,34900.0,36.1941,36.2215,36.1941,36.2215,34900.0
2006-11-15 15:40:00,52.97,53.07,52.94,53.01,41200.0,36.2146,36.283,36.1941,36.242,41200.0
2006-11-15 15:50:00,53.02,53.04,52.94,52.95,46400.0,36.2488,36.2625,36.1941,36.2009,46400.0
2006-11-16 09:30:00,53.19,53.48,53.0,53.3,52600.0,36.365,36.5633,36.2351,36.4402,52600.0
2006-11-16 09:40:00,53.28,53.33,53.19,53.29,18400.0,36.4266,36.4607,36.365,36.4334,18400.0
2006-11-16 09:50:00,53.27,53.42,53.27,53.38,20300.0,36.4197,36.5223,36.4197,36.4949,20300.0
2006-11-16 10:00:00,53.39,53.42,53.32,53.36,64100.0,36.5018,36.5223,36.4539,36.4813,64100.0
2006-11-16 10:10:00,53.35,53.39,53.3,53.38,85000.0,36.4744,36.5018,36.4402,36.4949,85000.0
2006-11-16 10:20:00,53.39,53.49,53.38,53.48,32600.0,36.5018,36.5701,36.4949,36.5633,32600.0
2006-11-16 10:30:00,53.48,53.6,53.48,53.52,33600.0,36.5633,36.6453,36.5633,36.5906,33600.0
2006-11-16 10:40:00,53.53,53.63,53.5,53.53,51100.0,36.5975,36.6659,36.577,36.5975,51100.0
2006-11-16 10:50:00,53.52,53.61,53.47,53.61,44600.0,36.5906,36.6522,36.5565,36.6522,44600.0
2006-11-16 11:00:00,53.61,53.7,53.58,53.7,23800.0,36.6522,36.7137,36.6317,36.7137,23800.0
2006-11-16 11:10:00,53.7,53.8,53.7,53.75,46200.0,36.7137,36.7821,36.7137,36.7479,46200.0
2006-11-16 11:20:00,53.76,53.78,53.62,53.74,48200.0,36.7547,36.7684,36.659,36.7411,48200.0
2006-11-16 11:30:00,53.75,53.81,53.74,53.76,75900.0,36.7479,36.7889,36.7411,36.7547,75900.0
2006-11-16 11:40:00,53.76,53.8,53.66,53.78,66800.0,36.7547,36.7821,36.6864,36.7684,66800.0
2006-11-16 11:50:00,53.78,53.86,53.78,53.8,14100.0,36.7684,36.8231,36.7684,36.7821,14100.0
2006-11-16 12:00:00,53.79,53.89,53.78,53.85,41400.0,36.7752,36.8436,36.7684,36.8163,41400.0
2006-11-16 12:10:00,53.87,53.9,53.76,53.78,12500.0,36.8299,36.8504,36.7547,36.7684,12500.0
2006-11-16 12:20:00,53.78,53.84,53.73,53.83,24400.0,36.7684,36.8094,36.7342,36.8026,24400.0
2006-11-16 12:30:00,53.84,53.88,53.81,53.84,16400.0,36.8094,36.8368,36.7889,36.8094,16400.0
2006-11-16 12:40:00,53.87,53.94,53.87,53.89,11900.0,36.8299,36.8778,36.8299,36.8436,11900.0
2006-11-16 12:50:00,53.9,53.98,53.9,53.97,27200.0,36.8504,36.9051,36.8504,36.8983,27200.0
2006-11-16 13:00:00,53.95,54.05,53.93,54.03,44700.0,36.8846,36.953,36.871,36.9393,44700.0
2006-11-16 13:10:00,54.04,54.06,54.0,54.03,27600.0,36.9462,36.9598,36.9188,36.9393,27600.0
2006-11-16 13:20:00,54.03,54.05,53.98,53.98,21700.0,36.9393,36.953,36.9051,36.9051,21700.0
2006-11-16 13:30:00,53.99,54.04,53.99,54.04,22200.0,36.912,36.9462,36.912,36.9462,22200.0
2006-11-16 13:40:00,54.04,54.05,54.02,54.04,18400.0,36.9462,36.953,36.9325,36.9462,18400.0
2006-11-16 13:50:00,54.03,54.03,53.98,53.98,21400.0,36.9393,36.9393,36.9051,36.9051,21400.0
2006-11-16 14:00:00,53.98,54.0,53.88,53.91,21400.0,36.9051,36.9188,36.8368,36.8573,21400.0
2006-11-16 14:10:00,53.91,54.03,53.91,54.02,17500.0,36.8573,36.9393,36.8573,36.9325,17500.0
2006-11-16 14:20:00,54.02,54.05,53.96,54.01,32600.0,36.9325,36.953,36.8915,36.9257,32600.0
2006-11-16 14:30:00,54.02,54.03,53.96,54.03,20300.0,36.9325,36.9393,36.8915,36.9393,20300.0
2006-11-16 14:40:00,54.05,54.11,54.02,54.1,36200.0,36.953,36.994,36.9325,36.9872,36200.0
2006-11-16 14:50:00,54.11,54.12,54.05,54.09,20700.0,36.994,37.0009,36.953,36.9803,20700.0
2006-11-16 15:00:00,54.09,54.15,54.03,54.13,20700.0,36.9803,37.0214,36.9393,37.0077,20700.0
2006-11-16 15:10:00,54.13,54.18,54.08,54.1,23900.0,37.0077,37.0419,36.9735,36.9872,23900.0
2006-11-16 15:20:00,54.09,54.16,53.97,53.98,50100.0,36.9803,37.0282,36.8983,36.9051,50100.0
2006-11-16 15:30:00,53.98,54.01,53.92,54.0,70000.0,36.9051,36.9257,36.8641,36.9188,70000.0
2006-11-16 15:40:00,53.99,54.0,53.68,53.69,102300.0,36.912,36.9188,36.7,36.7069,102300.0
2006-11-16 15:50:00,53.68,53.75,53.54,53.62,193800.0,36.7,36.7479,36.6043,36.659,193800.0
2006-11-17 09:30:00,53.3,53.55,53.3,53.49,220000.0,36.4402,36.6112,36.4402,36.5701,220000.0
2006-11-17 09:40:00,53.46,53.53,53.41,53.47,22500.0,36.5496,36.5975,36.5154,36.5565,22500.0
2006-11-17 09:50:00,53.46,53.54,53.46,53.52,37300.0,36.5496,36.6043,36.5496,36.5906,37300.0
2006-11-17 10:00:00,53.52,53.55,53.5,53.51,21000.0,36.5906,36.6112,36.577,36.5838,21000.0
2006-11-17 10:10:00,53.51,53.55,53.5,53.55,47200.0,36.5838,36.6112,36.577,36.6112,47200.0
2006-11-17 10:20:00,53.55,53.69,53.55,53.66,25200.0,36.6112,36.7069,36.6112,36.6864,25200.0
2006-11-17 10:30:00,53.66,53.71,53.6,53.71,26900.0,36.6864,36.7205,36.6453,36.7205,26900.0
2006-11-17 10:40:00,53.72,53.88,53.72,53.88,29000.0,36.7274,36.8368,36.7274,36.8368,29000.0
2006-11-17 10:50:00,53.87,53.88,53.8,53.83,29900.0,36.8299,36.8368,36.7821,36.8026,29900.0
2006-11-17 11:00:00,53.82,53.84,53.76,53.78,15200.0,36.7958,36.8094,36.7547,36.7684,15200.0
2006-11-17 11:10:00,53.77,53.9,53.73,53.88,14400.0,36.7616,36.8504,36.7342,36.8368,14400.0
2006-11-17 11:20:00,53.88,54.09,53.88,54.03,26600.0,36.8368,36.9803,36.8368,36.9393,26600.0
2006-11-17 11:30:00,54.04,54.04,54.0,54.01,14300.0,36.9462,36.9462,36.9188,36.9257,14300.0
2006-11-17 11:40:00,54.01,54.02,53.85,53.86,34300.0,36.9257,36.9325,36.8163,36.8231,34300.0
2006-11-17 11:50:00,53.82,53.85,53.78,53.85,23600.0,36.7958,36.8163,36.7684,36.8163,23600.0
2006-11-17 12:00:00,53.85,53.86,53.79,53.85,24600.0,36.8163,36.8231,36.7752,36.8163,24600.0
2006-11-17 12:10:00,53.84,53.88,53.77,53.79,19400.0,36.8094,36.8368,36.7616,36.7752,19400.0
2006-11-17 12:20:00,53.79,53.8,53.68,53.73,9300.0,36.7752,36.7821,36.7,36.7342,9300.0
2006-11-17 12:30:00,53.73,53.86,53.73,53.86,13800.0,36.7342,36.8231,36.7342,36.8231,13800.0
2006-11-17 12:40:00,53.83,53.83,53.79,53.8,14100.0,36.8026,36.8026,36.7752,36.7821,14100.0
2006-11-17 12:50:00,53.78,53.81,53.72,53.79,31000.0,36.7684,36.7889,36.7274,36.7752,31000.0
2006-11-17 13:00:00,53.79,53.79,53.76,53.77,10700.0,36.7752,36.7752,36.7547,36.7616,10700.0
2006-11-17 13:10:00,53.77,53.77,53.65,53.66,34200.0,36.7616,36.7616,36.6795,36.6864,34200.0
2006-11-17 13:20:00,53.67,53.73,53.67,53.73,7800.0,36.6932,36.7342,36.6932,36.7342,7800.0
2006-11-17 13:30:00,53.74,53.74,53.66,53.68,13900.0,36.7411,36.7411,36.6864,36.7,13900.0
2006-11-17 13:40:00,53.66,53.72,53.62,53.63,12100.0,36.6864,36.7274,36.659,36.6659,12100.0
2006-11-17 13:50:00,53.64,53.72,53.62,53.71,33800.0,36.6727,36.7274,36.659,36.7205,33800.0
2006-11-17 14:00:00,53.69,53.7,53.59,53.62,81800.0,36.7069,36.7137,36.6385,36.659,81800.0
2006-11-17 14:10:00,53.63,53.67,53.61,53.63,16300.0,36.6659,36.6932,36.6522,36.6659,16300.0
2006-11-17 14:20:00,53.63,53.67,53.62,53.64,22300.0,36.6659,36.6932,36.659,36.6727,22300.0
2006-11-17 14:30:00,53.63,53.67,53.62,53.62,10000.0,36.6659,36.6932,36.659,36.659,10000.0
2006-11-17 14:40:00,53.62,53.65,53.6,53.61,22000.0,36.659,36.6795,36.6453,36.6522,22000.0
2006-11-17 14:50:00,53.61,53.62,53.53,53.55,26400.0,36.6522,36.659,36.5975,36.6112,26400.0
2006-11-17 15:00:00,53.54,53.55,53.52,53.55,40200.0,36.6043,36.6112,36.5906,36.6112,40200.0
2006-11-17 15:10:00,53.55,53.55,53.45,53.48,57200.0,36.6112,36.6112,36.5428,36.5633,57200.0
2006-11-17 15:20:00,53.48,53.5,53.3,53.35,40700.0,36.5633,36.577,36.4402,36.4744,40700.0
2006-11-17 15:30:00,53.35,53.35,53.24,53.28,65300.0,36.4744,36.4744,36.3992,36.4266,65300.0
2006-11-17 15:40:00,53.28,53.45,53.27,53.45,58100.0,36.4266,36.5428,36.4197,36.5428,58100.0
2006-11-17 15:50:00,53.43,53.47,53.4,53.47,51900.0,36.5291,36.5565,36.5086,36.5565,51900.0
2006-11-20 09:30:00,54.29,54.29,53.4,53.67,97600.0,37.1171,37.1171,36.5086,36.6932,97600.0
2006-11-20 09:40:00,53.67,53.71,53.39,53.44,77200.0,36.6932,36.7205,36.5018,36.536,77200.0
2006-11-20 09:50:00,53.44,53.81,53.26,53.72,48100.0,36.536,36.7889,36.4129,36.7274,48100.0
2006-11-20 10:00:00,53.69,53.79,53.59,53.6,32300.0,36.7069,36.7752,36.6385,36.6453,32300.0
2006-11-20 10:10:00,53.6,53.7,53.53,53.69,26600.0,36.6453,36.7137,36.5975,36.7069,26600.0
2006-11-20 10:20:00,53.7,53.71,53.55,53.56,23400.0,36.7137,36.7205,36.6112,36.618,23400.0
2006-11-20 10:30:00,53.59,53.73,53.59,53.73,32500.0,36.6385,36.7342,36.6385,36.7342,32500.0
2006-11-20 10:40:00,53.73,53.77,53.65,53.71,26900.0,36.7342,36.7616,36.6795,36.7205,26900.0
2006-11-20 10:50:00,53.71,53.8,53.69,53.78,45500.0,36.7205,36.7821,36.7069,36.7684,45500.0
2006-11-20 11:00:00,53.78,53.8,53.67,53.68,28100.0,36.7684,36.7821,36.6932,36.7,28100.0
2006-11-20 11:10:00,53.66,53.69,53.57,53.69,18200.0,36.6864,36.7069,36.6248,36.7069,18200.0
2006-11-20 11:20:00,53.66,53.79,53.64,53.79,14300.0,36.6864,36.7752,36.6727,36.7752,14300.0
2006-11-20 11:30:00,53.79,53.8,53.76,53.76,12400.0,36.7752,36.7821,36.7547,36.7547,12400.0
2006-11-20 11:40:00,53.75,53.79,53.72,53.76,35000.0,36.7479,36.7752,36.7274,36.7547,35000.0
2006-11-20 11:50:00,53.76,53.8,53.75,53.78,11200.0,36.7547,36.7821,36.7479,36.7684,11200.0
2006-11-20 12:00:00,53.76,53.78,53.76,53.78,3700.0,36.7547,36.7684,36.7547,36.7684,3700.0
2006-11-20 12:10:00,53.79,53.82,53.78,53.79,13000.0,36.7752,36.7958,36.7684,36.7752,13000.0
2006-11-20 12:20:00,53.8,53.83,53.75,53.76,19400.0,36.7821,36.8026,36.7479,36.7547,19400.0
2006-11-20 12:30:00,53.76,53.8,53.72,53.8,46400.0,36.7547,36.7821,36.7274,36.7821,46400.0
2006-11-20 12:40:00,53.8,53.8,53.75,53.76,11900.0,36.7821,36.7821,36.7479,36.7547,11900.0
2006-11-20 12:50:00,53.76,53.85,53.76,53.79,26000.0,36.7547,36.8163,36.7547,36.7752,26000.0
2006-11-20 13:00:00,53.8,53.85,53.8,53.83,27800.0,36.7821,36.8163,36.7821,36.8026,27800.0
2006-11-20 13:10:00,53.83,53.93,53.83,53.87,22400.0,36.8026,36.871,36.8026,36.8299,22400.0
2006-11-20 13:20:00,53.87,53.98,53.86,53.93,30300.0,36.8299,36.9051,36.8231,36.871,30300.0
2006-11-20 13:30:00,53.94,53.95,53.88,53.9,18000.0,36.8778,36.8846,36.8368,36.8504,18000.0
2006-11-20 13:40:00,53.9,54.08,53.89,54.08,38700.0,36.8504,36.9735,36.8436,36.9735,38700.0
2006-11-20 13:50:00,54.08,54.18,54.07,54.08,43900.0,36.9735,37.0419,36.9667,36.9735,43900.0
2006-11-20 14:00:00,54.09,54.09,53.95,53.96,42300.0,36.9803,36.9803,36.8846,36.8915,42300.0
2006-11-20 14:10:00,53.95,53.99,53.94,53.98,37500.0,36.8846,36.912,36.8778,36.9051,37500.0
2006-11-20 14:20:00,53.98,53.99,53.92,53.95,33700.0,36.9051,36.912,36.8641,36.8846,33700.0
2006-11-20 14:30:00,53.94,53.99,53.92,53.97,74700.0,36.8778,36.912,36.8641,36.8983,74700.0
2006-11-20 14:40:00,53.97,53.99,53.89,53.98,54700.0,36.8983,36.912,36.8436,36.9051,54700.0
2006-11-20 14:50:00,53.98,54.0,53.97,53.99,25200.0,36.9051,36.9188,36.8983,36.912,25200.0
2006-11-20 15:00:00,54.0,54.05,53.98,54.05,32600.0,36.9188,36.953,36.9051,36.953,32600.0
2006-11-20 15:10:00,54.04,54.2,54.04,54.2,68900.0,36.9462,37.0556,36.9462,37.0556,68900.0
2006-11-20 15:20:00,54.19,54.22,54.09,54.18,54500.0,37.0487,37.0692,36.9803,37.0419,54500.0
2006-11-20 15:30:00,54.18,54.25,54.15,54.24,71100.0,37.0419,37.0897,37.0214,37.0829,71100.0
2006-11-20 15:40:00,54.23,54.24,54.17,54.22,52400.0,37.0761,37.0829,37.035,37.0692,52400.0
2006-11-20 15:50:00,54.22,54.23,54.17,54.19,73800.0,37.0692,37.0761,37.035,37.0487,73800.0
2006-11-21 09:30:00,54.22,54.56,54.2,54.51,68500.0,37.0692,37.3017,37.0556,37.2675,68500.0
2006-11-21 09:40:00,54.52,54.56,54.15,54.25,84900.0,37.2743,37.3017,37.0214,37.0897,84900.0
2006-11-21 09:50:00,54.25,54.29,54.15,54.2,38700.0,37.0897,37.1171,37.0214,37.0556,38700.0
2006-11-21 10:00:00,54.21,54.28,54.17,54.25,33700.0,37.0624,37.1102,37.035,37.0897,33700.0
2006-11-21 10:10:00,54.24,54.26,54.2,54.24,22900.0,37.0829,37.0966,37.0556,37.0829,22900.0
2006-11-21 10:20:00,54.26,54.26,54.12,54.21,37600.0,37.0966,37.0966,37.0009,37.0624,37600.0
2006-11-21 10:30:00,54.2,54.34,54.19,54.34,41000.0,37.0556,37.1513,37.0487,37.1513,41000.0
2006-11-21 10:40:00,54.34,54.37,54.29,54.36,26400.0,37.1513,37.1718,37.1171,37.1649,26400.0
2006-11-21 10:50:00,54.37,54.4,54.27,54.28,15700.0,37.1718,37.1923,37.1034,37.1102,15700.0
2006-11-21 11:00:00,54.28,54.28,54.2,54.22,25000.0,37.1102,37.1102,37.0556,37.0692,25000.0
2006-11-21 11:10:00,54.22,54.22,54.07,54.11,24100.0,37.0692,37.0692,36.9667,36.994,24100.0
2006-11-21 11:20:00,54.11,54.17,54.09,54.12,22000.0,36.994,37.035,36.9803,37.0009,22000.0
2006-11-21 11:30:00,54.12,54.12,54.05,54.07,17300.0,37.0009,37.0009,36.953,36.9667,17300.0
2006-11-21 11:40:00,54.06,54.21,54.06,54.2,53200.0,36.9598,37.0624,36.9598,37.0556,53200.0
2006-11-21 11:50:00,54.17,54.24,54.14,54.22,29800.0,37.035,37.0829,37.0145,37.0692,29800.0
2006-11-21 12:00:00,54.22,54.28,54.15,54.17,22200.0,37.0692,37.1102,37.0214,37.035,22200.0
2006-11-21 12:10:00,54.18,54.19,54.05,54.07,16100.0,37.0419,37.0487,36.953,36.9667,16100.0
2006-11-21 12:20:00,54.07,54.14,54.07,54.12,14600.0,36.9667,37.0145,36.9667,37.0009,14600.0
2006-11-21 12:30:00,54.14,54.16,54.05,54.14,20000.0,37.0145,37.0282,36.953,37.0145,20000.0
2006-11-21 12:40:00,54.14,54.16,54.07,54.09,23700.0,37.0145,37.0282,36.9667,36.9803,23700.0
2006-11-21 12:50:00,54.09,54.1,54.0,54.03,14200.0,36.9803,36.9872,36.9188,36.9393,14200.0
2006-11-21 13:00:00,54.03,54.09,54.0,54.09,16200.0,36.9393,36.9803,36.9188,36.9803,16200.0
2006-11-21 13:10:00,54.09,54.15,54.05,54.07,21700.0,36.9803,37.0214,36.953,36.9667,21700.0
2006-11-21 13:20:00,54.07,54.07,53.97,53.98,16600.0,36.9667,36.9667,36.8983,36.9051,16600.0
2006-11-21 13:30:00,53.98,54.08,53.96,53.98,20100.0,36.9051,36.9735,36.8915,36.9051,20100.0
2006-11-21 13:40:00,53.97,54.02,53.9,53.94,14000.0,36.8983,36.9325,36.8504,36.8778,14000.0
2006-11-21 13:50:00,53.94,53.98,53.9,53.92,10100.0,36.8778,36.9051,36.8504,36.8641,10100.0
2006-11-21 14:00:00,53.92,53.93,53.81,53.91,13300.0,36.8641,36.871,36.7889,36.8573,13300.0
2006-11-21 14:10:00,53.9,53.9,53.76,53.78,10600.0,36.8504,36.8504,36.7547,36.7684,10600.0
2006-11-21 14:20:00,53.77,53.9,53.77,53.82,23200.0,36.7616,36.8504,36.7616,36.7958,23200.0
2006-11-21 14:30:00,53.82,53.88,53.73,53.82,18100.0,36.7958,36.8368,36.7342,36.7958,18100.0
2006-11-21 14:40:00,53.83,53.83,53.76,53.83,8800.0,36.8026,36.8026,36.7547,36.8026,8800.0
2006-11-21 14:50:00,53.83,53.84,53.81,53.84,22100.0,36.8026,36.8094,36.7889,36.8094,22100.0
2006-11-21 15:00:00,53.84,53.88,53.81,53.87,18100.0,36.8094,36.8368,36.7889,36.8299,18100.0
2006-11-21 15:10:00,53.86,53.86,53.79,53.8,17300.0,36.8231,36.8231,36.7752,36.7821,17300.0
2006-11-21 15:20:00,53.79,53.85,53.75,53.79,27000.0,36.7752,36.8163,36.7479,36.7752,27000.0
2006-11-21 15:30:00,53.79,53.85,53.78,53.85,21700.0,36.7752,36.8163,36.7684,36.8163,21700.0
2006-11-21 15:40:00,53.85,53.87,53.81,53.87,21100.0,36.8163,36.8299,36.7889,36.8299,21100.0
2006-11-21 15:50:00,53.87,54.0,53.87,53.93,38600.0,36.8299,36.9188,36.8299,36.871,38600.0
2006-11-22 09:30:00,54.0,54.15,54.0,54.12,20600.0,36.9188,37.0214,36.9188,37.0009,20600.0
2006-11-22 09:40:00,54.15,54.25,54.06,54.06,28200.0,37.0214,37.0897,36.9598,36.9598,28200.0
2006-11-22 09:50:00,54.06,54.14,54.0,54.02,15300.0,36.9598,37.0145,36.9188,36.9325,15300.0
2006-11-22 10:00:00,54.03,54.03,53.73,53.88,15500.0,36.9393,36.9393,36.7342,36.8368,15500.0
2006-11-22 10:10:00,53.84,53.9,53.71,53.89,28300.0,36.8094,36.8504,36.7205,36.8436,28300.0
2006-11-22 10:20:00,53.87,53.94,53.85,53.9,14200.0,36.8299,36.8778,36.8163,36.8504,14200.0
2006-11-22 10:30:00,53.9,54.1,53.9,54.05,14500.0,36.8504,36.9872,36.8504,36.953,14500.0
2006-11-22 10:40:00,54.04,54.09,53.95,53.95,12900.0,36.9462,36.9803,36.8846,36.8846,12900.0
2006-11-22 10:50:00,53.95,53.95,53.86,53.92,8000.0,36.8846,36.8846,36.8231,36.8641,8000.0
2006-11-22 11:00:00,53.91,54.0,53.91,53.92,16700.0,36.8573,36.9188,36.8573,36.8641,16700.0
2006-11-22 11:10:00,53.91,53.94,53.85,53.86,8700.0,36.8573,36.8778,36.8163,36.8231,8700.0
2006-11-22 11:20:00,53.85,53.92,53.82,53.92,10700.0,36.8163,36.8641,36.7958,36.8641,10700.0
2006-11-22 11:30:00,53.91,53.91,53.86,53.86,10700.0,36.8573,36.8573,36.8231,36.8231,10700.0
2006-11-22 11:40:00,53.88,53.89,53.8,53.83,20500.0,36.8368,36.8436,36.7821,36.8026,20500.0
2006-11-22 11:50:00,53.87,53.9,53.82,53.9,30200.0,36.8299,36.8504,36.7958,36.8504,30200.0
2006-11-22 12:00:00,53.89,53.95,53.88,53.94,19400.0,36.8436,36.8846,36.8368,36.8778,19400.0
2006-11-22 12:10:00,53.93,53.94,53.89,53.89,12100.0,36.871,36.8778,36.8436,36.8436,12100.0
2006-11-22 12:20:00,53.89,53.94,53.86,53.9,8500.0,36.8436,36.8778,36.8231,36.8504,8500.0
2006-11-22 12:30:00,53.89,53.91,53.83,53.84,10400.0,36.8436,36.8573,36.8026,36.8094,10400.0
2006-11-22 12:40:00,53.84,53.87,53.83,53.84,5000.0,36.8094,36.8299,36.8026,36.8094,5000.0
2006-11-22 12:50:00,53.84,53.89,53.83,53.89,5200.0,36.8094,36.8436,36.8026,36.8436,5200.0
2006-11-22 13:00:00,53.89,53.89,53.87,53.87,6300.0,36.8436,36.8436,36.8299,36.8299,6300.0
2006-11-22 13:10:00,53.87,53.9,53.86,53.9,5200.0,36.8299,36.8504,36.8231,36.8504,5200.0
2006-11-22 13:20:00,53.89,53.94,53.88,53.92,6200.0,36.8436,36.8778,36.8368,36.8641,6200.0
2006-11-22 13:30:00,53.93,53.94,53.88,53.88,3600.0,36.871,36.8778,36.8368,36.8368,3600.0
2006-11-22 13:40:00,53.89,53.9,53.88,53.89,4700.0,36.8436,36.8504,36.8368,36.8436,4700.0
2006-11-22 13:50:00,53.89,53.9,53.83,53.83,5600.0,36.8436,36.8504,36.8026,36.8026,5600.0
2006-11-22 14:00:00,53.82,53.83,53.81,53.83,5700.0,36.7958,36.8026,36.7889,36.8026,5700.0
2006-11-22 14:10:00,53.82,53.86,53.81,53.82,5900.0,36.7958,36.8231,36.7889,36.7958,5900.0
2006-11-22 14:20:00,53.82,53.88,53.8,53.83,10000.0,36.7958,36.8368,36.7821,36.8026,10000.0
2006-11-22 14:30:00,53.82,53.82,53.77,53.8,8500.0,36.7958,36.7958,36.7616,36.7821,8500.0
2006-11-22 14:40:00,53.81,53.9,53.81,53.9,12000.0,36.7889,36.8504,36.7889,36.8504,12000.0
2006-11-22 14:50:00,53.9,53.93,53.89,53.91,10500.0,36.8504,36.871,36.8436,36.8573,10500.0
2006-11-22 15:00:00,53.93,53.93,53.9,53.92,11300.0,36.871,36.871,36.8504,36.8641,11300.0
2006-11-22 15:10:00,53.92,53.92,53.87,53.9,14300.0,36.8641,36.8641,36.8299,36.8504,14300.0
2006-11-22 15:20:00,53.91,53.93,53.91,53.92,10600.0,36.8573,36.871,36.8573,36.8641,10600.0
2006-11-22 15:30:00,53.91,53.95,53.9,53.95,21600.0,36.8573,36.8846,36.8504,36.8846,21600.0
2006-11-22 15:40:00,53.95,53.95,53.88,53.89,25200.0,36.8846,36.8846,36.8368,36.8436,25200.0
2006-11-22 15:50:00,53.9,53.95,53.89,53.94,60500.0,36.8504,36.8846,36.8436,36.8778,60500.0
2006-11-24 09:30:00,53.95,54.13,53.85,53.85,42000.0,36.8846,37.0077,36.8163,36.8163,42000.0
2006-11-24 09:40:00,53.87,53.93,53.8,53.83,22200.0,36.8299,36.871,36.7821,36.8026,22200.0
2006-11-24 09:50:00,53.84,53.84,53.62,53.62,17500.0,36.8094,36.8094,36.659,36.659,17500.0
2006-11-24 10:00:00,53.62,53.7,53.61,53.7,13700.0,36.659,36.7137,36.6522,36.7137,13700.0
2006-11-24 10:10:00,53.7,53.76,53.69,53.76,14400.0,36.7137,36.7547,36.7069,36.7547,14400.0
2006-11-24 10:20:00,53.75,53.75,53.69,53.72,9300.0,36.7479,36.7479,36.7069,36.7274,9300.0
2006-11-24 10:30:00,53.71,53.72,53.62,53.62,7500.0,36.7205,36.7274,36.659,36.659,7500.0
2006-11-24 10:40:00,53.63,53.66,53.62,53.65,10200.0,36.6659,36.6864,36.659,36.6795,10200.0
2006-11-24 10:50:00,53.65,53.78,53.65,53.76,8000.0,36.6795,36.7684,36.6795,36.7547,8000.0
2006-11-24 11:00:00,53.76,53.76,53.67,53.7,7100.0,36.7547,36.7547,36.6932,36.7137,7100.0
2006-11-24 11:10:00,53.7,53.76,53.7,53.71,8200.0,36.7137,36.7547,36.7137,36.7205,8200.0
2006-11-24 11:20:00,53.71,53.73,53.69,53.7,4800.0,36.7205,36.7342,36.7069,36.7137,4800.0
2006-11-24 11:30:00,53.69,53.7,53.61,53.62,23100.0,36.7069,36.7137,36.6522,36.659,23100.0
2006-11-24 11:40:00,53.61,53.62,53.55,53.56,20100.0,36.6522,36.659,36.6112,36.618,20100.0
2006-11-24 11:50:00,53.53,53.55,53.44,53.44,15800.0,36.5975,36.6112,36.536,36.536,15800.0
2006-11-24 12:00:00,53.44,53.5,53.44,53.5,16300.0,36.536,36.577,36.536,36.577,16300.0
2006-11-24 12:10:00,53.5,53.5,53.45,53.45,11800.0,36.577,36.577,36.5428,36.5428,11800.0
2006-11-24 12:20:00,53.46,53.5,53.41,53.49,12900.0,36.5496,36.577,36.5154,36.5701,12900.0
2006-11-24 12:30:00,53.49,53.5,53.31,53.43,23800.0,36.5701,36.577,36.4471,36.5291,23800.0
2006-11-24 12:40:00,53.42,53.44,53.35,53.37,19800.0,36.5223,36.536,36.4744,36.4881,19800.0
2006-11-24 12:50:00,53.38,53.43,53.32,53.35,17500.0,36.4949,36.5291,36.4539,36.4744,17500.0
2006-11-24 13:00:00,53.37,53.37,53.37,53.37,10600.0,36.4881,36.4881,36.4881,36.4881,10600.0
2006-11-24 13:10:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:20:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:40:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 13:50:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:00:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:10:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:20:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:40:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 14:50:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:00:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:10:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:20:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:30:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:40:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-24 15:50:00,53.37,53.37,53.37,53.37,0.0,36.4881,36.4881,36.4881,36.4881,0.0
2006-11-27 09:30:00,53.12,53.2,53.09,53.14,22300.0,36.3172,36.3719,36.2967,36.3308,22300.0
2006-11-27 09:40:00,53.13,53.15,53.0,53.0,24300.0,36.324,36.3377,36.2351,36.2351,24300.0
2006-11-27 09:50:00,53.0,53.06,52.91,53.04,17500.0,36.2351,36.2762,36.1736,36.2625,17500.0
2006-11-27 10:00:00,53.08,53.11,53.06,53.07,41900.0,36.2898,36.3103,36.2762,36.283,41900.0
2006-11-27 10:10:00,53.06,53.11,53.04,53.08,43600.0,36.2762,36.3103,36.2625,36.2898,43600.0
2006-11-27 10:20:00,53.08,53.09,53.01,53.05,21000.0,36.2898,36.2967,36.242,36.2693,21000.0
2006-11-27 10:30:00,53.03,53.05,52.93,52.93,16300.0,36.2556,36.2693,36.1873,36.1873,16300.0
2006-11-27 10:40:00,52.93,52.99,52.86,52.89,24500.0,36.1873,36.2283,36.1394,36.1599,24500.0
2006-11-27 10:50:00,52.89,53.0,52.89,52.98,14200.0,36.1599,36.2351,36.1599,36.2215,14200.0
2006-11-27 11:00:00,52.98,53.0,52.93,52.93,11700.0,36.2215,36.2351,36.1873,36.1873,11700.0
2006-11-27 11:10:00,52.93,52.93,52.68,52.79,22900.0,36.1873,36.1873,36.0164,36.0916,22900.0
2006-11-27 11:20:00,52.78,52.8,52.47,52.59,24800.0,36.0847,36.0984,35.8728,35.9548,24800.0
2006-11-27 11:30:00,52.59,52.82,52.55,52.77,48800.0,35.9548,36.1121,35.9275,36.0779,48800.0
2006-11-27 11:40:00,52.78,52.81,52.73,52.79,29300.0,36.0847,36.1052,36.0505,36.0916,29300.0
2006-11-27 11:50:00,52.8,52.85,52.79,52.85,43000.0,36.0984,36.1326,36.0916,36.1326,43000.0
2006-11-27 12:00:00,52.85,52.91,52.85,52.89,41500.0,36.1326,36.1736,36.1326,36.1599,41500.0
2006-11-27 12:10:00,52.89,52.9,52.75,52.75,9000.0,36.1599,36.1668,36.0642,36.0642,9000.0
2006-11-27 12:20:00,52.75,52.76,52.67,52.67,21500.0,36.0642,36.0711,36.0095,36.0095,21500.0
2006-11-27 12:30:00,52.66,52.66,52.4,52.48,27700.0,36.0027,36.0027,35.8249,35.8796,27700.0
2006-11-27 12:40:00,52.47,52.5,52.36,52.44,16200.0,35.8728,35.8933,35.7976,35.8523,16200.0
2006-11-27 12:50:00,52.44,52.47,52.37,52.41,10500.0,35.8523,35.8728,35.8044,35.8318,10500.0
2006-11-27 13:00:00,52.41,52.42,52.31,52.4,14200.0,35.8318,35.8386,35.7634,35.8249,14200.0
2006-11-27 13:10:00,52.39,52.43,52.39,52.4,3200.0,35.8181,35.8454,35.8181,35.8249,3200.0
2006-11-27 13:20:00,52.4,52.5,52.39,52.49,11500.0,35.8249,35.8933,35.8181,35.8865,11500.0
2006-11-27 13:30:00,52.49,52.56,52.35,52.38,23800.0,35.8865,35.9343,35.7907,35.8113,23800.0
2006-11-27 13:40:00,52.37,52.45,52.37,52.4,16200.0,35.8044,35.8591,35.8044,35.8249,16200.0
2006-11-27 13:50:00,52.4,52.45,52.37,52.45,6900.0,35.8249,35.8591,35.8044,35.8591,6900.0
2006-11-27 14:00:00,52.45,52.45,52.29,52.34,24200.0,35.8591,35.8591,35.7497,35.7839,24200.0
2006-11-27 14:10:00,52.29,52.35,52.17,52.32,19100.0,35.7497,35.7907,35.6677,35.7702,19100.0
2006-11-27 14:20:00,52.31,52.43,52.22,52.43,20200.0,35.7634,35.8454,35.7019,35.8454,20200.0
2006-11-27 14:30:00,52.42,52.49,52.29,52.33,21400.0,35.8386,35.8865,35.7497,35.7771,21400.0
2006-11-27 14:40:00,52.32,52.72,52.29,52.41,126900.0,35.7702,36.0437,35.7497,35.8318,126900.0
2006-11-27 14:50:00,52.41,52.43,52.24,52.28,60300.0,35.8318,35.8454,35.7155,35.7429,60300.0
2006-11-27 15:00:00,52.27,52.3,52.21,52.28,18600.0,35.736,35.7566,35.695,35.7429,18600.0
2006-11-27 15:10:00,52.28,52.3,52.23,52.24,19700.0,35.7429,35.7566,35.7087,35.7155,19700.0
2006-11-27 15:20:00,52.23,52.31,52.14,52.15,27400.0,35.7087,35.7634,35.6472,35.654,27400.0
2006-11-27 15:30:00,52.16,52.24,52.13,52.14,40600.0,35.6608,35.7155,35.6403,35.6472,40600.0
2006-11-27 15:40:00,52.13,52.13,52.0,52.0,41900.0,35.6403,35.6403,35.5515,35.5515,41900.0
2006-11-27 15:50:00,52.0,52.13,52.0,52.11,37600.0,35.5515,35.6403,35.5515,35.6267,37600.0
2006-11-28 09:30:00,51.93,52.05,51.9,51.96,22000.0,35.5036,35.5856,35.4831,35.5241,22000.0
2006-11-28 09:40:00,51.97,51.97,51.77,51.95,41300.0,35.5309,35.5309,35.3942,35.5173,41300.0
2006-11-28 09:50:00,51.96,52.09,51.94,52.04,30900.0,35.5241,35.613,35.5104,35.5788,30900.0
2006-11-28 10:00:00,52.05,52.29,52.02,52.22,40200.0,35.5856,35.7497,35.5651,35.7019,40200.0
2006-11-28 10:10:00,52.22,52.27,52.05,52.23,31600.0,35.7019,35.736,35.5856,35.7087,31600.0
2006-11-28 10:20:00,52.24,52.58,52.23,52.55,33600.0,35.7155,35.948,35.7087,35.9275,33600.0
2006-11-28 10:30:00,52.55,52.83,52.54,52.83,23400.0,35.9275,36.1189,35.9206,36.1189,23400.0
2006-11-28 10:40:00,52.81,52.93,52.73,52.93,21500.0,36.1052,36.1873,36.0505,36.1873,21500.0
2006-11-28 10:50:00,52.92,52.97,52.8,52.88,25600.0,36.1804,36.2146,36.0984,36.1531,25600.0
2006-11-28 11:00:00,52.89,52.91,52.8,52.8,14200.0,36.1599,36.1736,36.0984,36.0984,14200.0
2006-11-28 11:10:00,52.82,52.87,52.71,52.81,12600.0,36.1121,36.1463,36.0369,36.1052,12600.0
2006-11-28 11:20:00,52.81,52.93,52.77,52.85,14100.0,36.1052,36.1873,36.0779,36.1326,14100.0
2006-11-28 11:30:00,52.85,53.01,52.85,52.96,21700.0,36.1326,36.242,36.1326,36.2078,21700.0
2006-11-28 11:40:00,52.99,53.0,52.77,52.84,20000.0,36.2283,36.2351,36.0779,36.1257,20000.0
2006-11-28 11:50:00,52.85,52.87,52.78,52.87,26000.0,36.1326,36.1463,36.0847,36.1463,26000.0
2006-11-28 12:00:00,52.88,52.9,52.86,52.86,13900.0,36.1531,36.1668,36.1394,36.1394,13900.0
2006-11-28 12:10:00,52.86,52.88,52.85,52.87,11400.0,36.1394,36.1531,36.1326,36.1463,11400.0
2006-11-28 12:20:00,52.87,52.87,52.75,52.75,26200.0,36.1463,36.1463,36.0642,36.0642,26200.0
2006-11-28 12:30:00,52.72,52.82,52.6,52.68,25600.0,36.0437,36.1121,35.9617,36.0164,25600.0
2006-11-28 12:40:00,52.67,52.69,52.52,52.57,15000.0,36.0095,36.0232,35.907,35.9412,15000.0
2006-11-28 12:50:00,52.61,52.68,52.54,52.56,11700.0,35.9685,36.0164,35.9206,35.9343,11700.0
2006-11-28 13:00:00,52.54,52.76,52.51,52.63,25100.0,35.9206,36.0711,35.9001,35.9822,25100.0
2006-11-28 13:10:00,52.65,52.75,52.51,52.51,11700.0,35.9958,36.0642,35.9001,35.9001,11700.0
2006-11-28 13:20:00,52.53,52.58,52.4,52.5,12000.0,35.9138,35.948,35.8249,35.8933,12000.0
2006-11-28 13:30:00,52.5,52.55,52.43,52.53,9900.0,35.8933,35.9275,35.8454,35.9138,9900.0
2006-11-28 13:40:00,52.52,52.59,52.42,52.46,8300.0,35.907,35.9548,35.8386,35.8659,8300.0
2006-11-28 13:50:00,52.48,52.48,52.41,52.42,13600.0,35.8796,35.8796,35.8318,35.8386,13600.0
2006-11-28 14:00:00,52.43,52.43,52.31,52.38,10400.0,35.8454,35.8454,35.7634,35.8113,10400.0
2006-11-28 14:10:00,52.36,52.43,52.34,52.37,24200.0,35.7976,35.8454,35.7839,35.8044,24200.0
2006-11-28 14:20:00,52.35,52.47,52.34,52.47,16400.0,35.7907,35.8728,35.7839,35.8728,16400.0
2006-11-28 14:30:00,52.45,52.54,52.45,52.48,9500.0,35.8591,35.9206,35.8591,35.8796,9500.0
2006-11-28 14:40:00,52.48,52.5,52.37,52.46,20300.0,35.8796,35.8933,35.8044,35.8659,20300.0
2006-11-28 14:50:00,52.45,52.56,52.36,52.56,28000.0,35.8591,35.9343,35.7976,35.9343,28000.0
2006-11-28 15:00:00,52.54,52.6,52.52,52.57,32700.0,35.9206,35.9617,35.907,35.9412,32700.0
2006-11-28 15:10:00,52.57,52.75,52.57,52.75,17000.0,35.9412,36.0642,35.9412,36.0642,17000.0
2006-11-28 15:20:00,52.76,52.8,52.7,52.7,24500.0,36.0711,36.0984,36.03,36.03,24500.0
2006-11-28 15:30:00,52.7,52.8,52.7,52.78,22100.0,36.03,36.0984,36.03,36.0847,22100.0
2006-11-28 15:40:00,52.78,52.8,52.74,52.77,19200.0,36.0847,36.0984,36.0574,36.0779,19200.0
2006-11-28 15:50:00,52.77,52.79,52.66,52.67,24100.0,36.0779,36.0916,36.0027,36.0095,24100.0
2006-11-29 09:30:00,52.85,53.0,52.75,53.0,25400.0,36.1326,36.2351,36.0642,36.2351,25400.0
2006-11-29 09:40:00,53.0,53.24,52.94,53.14,19100.0,36.2351,36.3992,36.1941,36.3308,19100.0
2006-11-29 09:50:00,53.17,53.17,53.04,53.13,16500.0,36.3514,36.3514,36.2625,36.324,16500.0
2006-11-29 10:00:00,53.13,53.33,53.07,53.21,34500.0,36.324,36.4607,36.283,36.3787,34500.0
2006-11-29 10:10:00,53.19,53.25,53.12,53.24,12300.0,36.365,36.4061,36.3172,36.3992,12300.0
2006-11-29 10:20:00,53.23,53.24,53.13,53.19,8400.0,36.3924,36.3992,36.324,36.365,8400.0
2006-11-29 10:30:00,53.17,53.21,53.02,53.07,16700.0,36.3514,36.3787,36.2488,36.283,16700.0
2006-11-29 10:40:00,53.05,53.23,53.05,53.2,9900.0,36.2693,36.3924,36.2693,36.3719,9900.0
2006-11-29 10:50:00,53.22,53.22,53.05,53.07,6100.0,36.3855,36.3855,36.2693,36.283,6100.0
2006-11-29 11:00:00,53.08,53.33,53.08,53.27,18900.0,36.2898,36.4607,36.2898,36.4197,18900.0
2006-11-29 11:10:00,53.26,53.32,53.17,53.17,5700.0,36.4129,36.4539,36.3514,36.3514,5700.0
2006-11-29 11:20:00,53.17,53.18,53.05,53.06,6700.0,36.3514,36.3582,36.2693,36.2762,6700.0
2006-11-29 11:30:00,53.07,53.1,53.0,53.07,7900.0,36.283,36.3035,36.2351,36.283,7900.0
2006-11-29 11:40:00,53.05,53.1,53.03,53.1,12100.0,36.2693,36.3035,36.2556,36.3035,12100.0
2006-11-29 11:50:00,53.1,53.16,53.09,53.15,6900.0,36.3035,36.3445,36.2967,36.3377,6900.0
2006-11-29 12:00:00,53.14,53.28,53.13,53.26,9900.0,36.3308,36.4266,36.324,36.4129,9900.0
2006-11-29 12:10:00,53.24,53.25,53.21,53.24,17300.0,36.3992,36.4061,36.3787,36.3992,17300.0
2006-11-29 12:20:00,53.22,53.22,53.1,53.13,19100.0,36.3855,36.3855,36.3035,36.324,19100.0
2006-11-29 12:30:00,53.13,53.18,53.1,53.13,5700.0,36.324,36.3582,36.3035,36.324,5700.0
2006-11-29 12:40:00,53.16,53.25,53.13,53.16,7000.0,36.3445,36.4061,36.324,36.3445,7000.0
2006-11-29 12:50:00,53.16,53.22,53.11,53.16,7100.0,36.3445,36.3855,36.3103,36.3445,7100.0
2006-11-29 13:00:00,53.15,53.15,53.02,53.02,5300.0,36.3377,36.3377,36.2488,36.2488,5300.0
2006-11-29 13:10:00,53.02,53.02,52.95,52.97,14000.0,36.2488,36.2488,36.2009,36.2146,14000.0
2006-11-29 13:20:00,52.97,52.98,52.75,52.76,24200.0,36.2146,36.2215,36.0642,36.0711,24200.0
2006-11-29 13:30:00,52.76,52.77,52.58,52.68,31400.0,36.0711,36.0779,35.948,36.0164,31400.0
2006-11-29 13:40:00,52.68,52.84,52.67,52.84,13600.0,36.0164,36.1257,36.0095,36.1257,13600.0
2006-11-29 13:50:00,52.83,52.88,52.75,52.82,12000.0,36.1189,36.1531,36.0642,36.1121,12000.0
2006-11-29 14:00:00,52.84,52.87,52.72,52.82,19800.0,36.1257,36.1463,36.0437,36.1121,19800.0
2006-11-29 14:10:00,52.84,52.84,52.7,52.73,8100.0,36.1257,36.1257,36.03,36.0505,8100.0
2006-11-29 14:20:00,52.72,52.81,52.65,52.67,10800.0,36.0437,36.1052,35.9958,36.0095,10800.0
2006-11-29 14:30:00,52.67,52.96,52.67,52.96,12600.0,36.0095,36.2078,36.0095,36.2078,12600.0
2006-11-29 14:40:00,52.93,52.95,52.84,52.89,14200.0,36.1873,36.2009,36.1257,36.1599,14200.0
2006-11-29 14:50:00,52.9,52.98,52.83,52.86,20700.0,36.1668,36.2215,36.1189,36.1394,20700.0
2006-11-29 15:00:00,52.86,52.86,52.75,52.86,13800.0,36.1394,36.1394,36.0642,36.1394,13800.0
2006-11-29 15:10:00,52.85,52.9,52.77,52.79,7900.0,36.1326,36.1668,36.0779,36.0916,7900.0
2006-11-29 15:20:00,52.8,52.81,52.76,52.76,9300.0,36.0984,36.1052,36.0711,36.0711,9300.0
2006-11-29 15:30:00,52.78,52.97,52.77,52.97,18900.0,36.0847,36.2146,36.0779,36.2146,18900.0
2006-11-29 15:40:00,52.98,53.0,52.96,53.0,11800.0,36.2215,36.2351,36.2078,36.2351,11800.0
2006-11-29 15:50:00,52.99,53.02,52.96,53.0,11100.0,36.2283,36.2488,36.2078,36.2351,11100.0
2006-11-30 09:30:00,53.24,53.27,53.1,53.25,24600.0,36.3992,36.4197,36.3035,36.4061,24600.0
2006-11-30 09:40:00,53.25,53.41,53.17,53.38,22600.0,36.4061,36.5154,36.3514,36.4949,22600.0
2006-11-30 09:50:00,53.38,53.46,53.27,53.29,32400.0,36.4949,36.5496,36.4197,36.4334,32400.0
2006-11-30 10:00:00,53.28,53.29,53.0,53.04,39500.0,36.4266,36.4334,36.2351,36.2625,39500.0
2006-11-30 10:10:00,53.07,53.2,53.04,53.09,29300.0,36.283,36.3719,36.2625,36.2967,29300.0
2006-11-30 10:20:00,53.08,53.15,52.94,53.14,35400.0,36.2898,36.3377,36.1941,36.3308,35400.0
2006-11-30 10:30:00,53.14,53.18,53.01,53.05,14100.0,36.3308,36.3582,36.242,36.2693,14100.0
2006-11-30 10:40:00,53.06,53.13,52.96,53.01,18100.0,36.2762,36.324,36.2078,36.242,18100.0
2006-11-30 10:50:00,53.02,53.19,53.01,53.09,27300.0,36.2488,36.365,36.242,36.2967,27300.0
2006-11-30 11:00:00,53.1,53.14,53.06,53.06,11100.0,36.3035,36.3308,36.2762,36.2762,11100.0
2006-11-30 11:10:00,53.07,53.14,52.97,53.07,35600.0,36.283,36.3308,36.2146,36.283,35600.0
2006-11-30 11:20:00,53.03,53.23,53.02,53.23,48500.0,36.2556,36.3924,36.2488,36.3924,48500.0
2006-11-30 11:30:00,53.23,53.23,53.1,53.16,38200.0,36.3924,36.3924,36.3035,36.3445,38200.0
2006-11-30 11:40:00,53.15,53.28,53.15,53.2,55400.0,36.3377,36.4266,36.3377,36.3719,55400.0
2006-11-30 11:50:00,53.2,53.28,53.17,53.22,51000.0,36.3719,36.4266,36.3514,36.3855,51000.0
2006-11-30 12:00:00,53.2,53.27,53.2,53.22,5300.0,36.3719,36.4197,36.3719,36.3855,5300.0
2006-11-30 12:10:00,53.22,53.26,53.19,53.21,7800.0,36.3855,36.4129,36.365,36.3787,7800.0
2006-11-30 12:20:00,53.21,53.22,53.18,53.2,7000.0,36.3787,36.3855,36.3582,36.3719,7000.0
2006-11-30 12:30:00,53.2,53.28,53.15,53.16,13000.0,36.3719,36.4266,36.3377,36.3445,13000.0
2006-11-30 12:40:00,53.16,53.19,53.15,53.16,4000.0,36.3445,36.365,36.3377,36.3445,4000.0
2006-11-30 12:50:00,53.16,53.23,53.15,53.17,7500.0,36.3445,36.3924,36.3377,36.3514,7500.0
2006-11-30 13:00:00,53.17,53.18,53.14,53.15,6300.0,36.3514,36.3582,36.3308,36.3377,6300.0
2006-11-30 13:10:00,53.16,53.27,53.16,53.22,31400.0,36.3445,36.4197,36.3445,36.3855,31400.0
2006-11-30 13:20:00,53.22,53.3,53.21,53.3,8800.0,36.3855,36.4402,36.3787,36.4402,8800.0
2006-11-30 13:30:00,53.29,53.36,53.29,53.32,10500.0,36.4334,36.4813,36.4334,36.4539,10500.0
2006-11-30 13:40:00,53.3,53.39,53.26,53.37,29500.0,36.4402,36.5018,36.4129,36.4881,29500.0
2006-11-30 13:50:00,53.36,53.41,53.22,53.31,66800.0,36.4813,36.5154,36.3855,36.4471,66800.0
2006-11-30 14:00:00,53.27,53.41,53.27,53.34,26000.0,36.4197,36.5154,36.4197,36.4676,26000.0
2006-11-30 14:10:00,53.34,53.43,53.33,53.41,14900.0,36.4676,36.5291,36.4607,36.5154,14900.0
2006-11-30 14:20:00,53.42,53.5,53.42,53.5,26800.0,36.5223,36.577,36.5223,36.577,26800.0
2006-11-30 14:30:00,53.5,53.75,53.5,53.72,29700.0,36.577,36.7479,36.577,36.7274,29700.0
2006-11-30 14:40:00,53.73,53.86,53.69,53.76,20200.0,36.7342,36.8231,36.7069,36.7547,20200.0
2006-11-30 14:50:00,53.75,53.87,53.71,53.86,28600.0,36.7479,36.8299,36.7205,36.8231,28600.0
2006-11-30 15:00:00,53.87,54.0,53.86,53.99,66800.0,36.8299,36.9188,36.8231,36.912,66800.0
2006-11-30 15:10:00,53.98,54.16,53.98,54.13,48300.0,36.9051,37.0282,36.9051,37.0077,48300.0
2006-11-30 15:20:00,54.13,54.18,54.02,54.17,54900.0,37.0077,37.0419,36.9325,37.035,54900.0
2006-11-30 15:30:00,54.17,54.18,54.12,54.15,37600.0,37.035,37.0419,37.0009,37.0214,37600.0
2006-11-30 15:40:00,54.15,54.16,54.05,54.15,87600.0,37.0214,37.0282,36.953,37.0214,87600.0
2006-11-30 15:50:00,54.15,54.22,54.04,54.04,200300.0,37.0214,37.0692,36.9462,36.9462,200300.0
2006-12-01 09:30:00,54.2,54.23,54.1,54.14,23200.0,37.0556,37.0761,36.9872,37.0145,23200.0
2006-12-01 09:40:00,54.11,54.15,53.88,54.0,36100.0,36.994,37.0214,36.8368,36.9188,36100.0
2006-12-01 09:50:00,54.01,54.05,53.83,53.86,20200.0,36.9257,36.953,36.8026,36.8231,20200.0
2006-12-01 10:00:00,53.83,53.83,53.41,53.45,31600.0,36.8026,36.8026,36.5154,36.5428,31600.0
2006-12-01 10:10:00,53.45,53.66,53.42,53.53,17600.0,36.5428,36.6864,36.5223,36.5975,17600.0
2006-12-01 10:20:00,53.53,53.62,53.45,53.5,12900.0,36.5975,36.659,36.5428,36.577,12900.0
2006-12-01 10:30:00,53.51,53.51,53.36,53.36,17500.0,36.5838,36.5838,36.4813,36.4813,17500.0
2006-12-01 10:40:00,53.36,53.58,53.35,53.54,18500.0,36.4813,36.6317,36.4744,36.6043,18500.0
2006-12-01 10:50:00,53.55,53.56,53.44,53.49,17800.0,36.6112,36.618,36.536,36.5701,17800.0
2006-12-01 11:00:00,53.48,53.66,53.46,53.46,10600.0,36.5633,36.6864,36.5496,36.5496,10600.0
2006-12-01 11:10:00,53.47,53.58,53.46,53.55,6600.0,36.5565,36.6317,36.5496,36.6112,6600.0
2006-12-01 11:20:00,53.55,53.59,53.49,53.51,10600.0,36.6112,36.6385,36.5701,36.5838,10600.0
2006-12-01 11:30:00,53.52,53.56,53.5,53.53,9400.0,36.5906,36.618,36.577,36.5975,9400.0
2006-12-01 11:40:00,53.52,53.69,53.49,53.65,11200.0,36.5906,36.7069,36.5701,36.6795,11200.0
2006-12-01 11:50:00,53.68,53.79,53.64,53.77,5700.0,36.7,36.7752,36.6727,36.7616,5700.0
2006-12-01 12:00:00,53.76,53.85,53.62,53.64,17400.0,36.7547,36.8163,36.659,36.6727,17400.0
2006-12-01 12:10:00,53.64,53.64,53.49,53.52,10100.0,36.6727,36.6727,36.5701,36.5906,10100.0
2006-12-01 12:20:00,53.52,53.52,53.45,53.52,8300.0,36.5906,36.5906,36.5428,36.5906,8300.0
2006-12-01 12:30:00,53.53,53.62,53.48,53.5,8300.0,36.5975,36.659,36.5633,36.577,8300.0
2006-12-01 12:40:00,53.51,53.56,53.48,53.5,13100.0,36.5838,36.618,36.5633,36.577,13100.0
2006-12-01 12:50:00,53.5,53.53,53.48,53.49,11600.0,36.577,36.5975,36.5633,36.5701,11600.0
2006-12-01 13:00:00,53.49,53.49,53.2,53.32,20900.0,36.5701,36.5701,36.3719,36.4539,20900.0
2006-12-01 13:10:00,53.31,53.45,53.29,53.4,35300.0,36.4471,36.5428,36.4334,36.5086,35300.0
2006-12-01 13:20:00,53.41,53.44,53.36,53.38,16800.0,36.5154,36.536,36.4813,36.4949,16800.0
2006-12-01 13:30:00,53.39,53.45,53.32,53.4,24000.0,36.5018,36.5428,36.4539,36.5086,24000.0
2006-12-01 13:40:00,53.41,53.45,53.36,53.41,10400.0,36.5154,36.5428,36.4813,36.5154,10400.0
2006-12-01 13:50:00,53.41,53.52,53.36,53.52,19400.0,36.5154,36.5906,36.4813,36.5906,19400.0
2006-12-01 14:00:00,53.51,53.51,53.25,53.47,25700.0,36.5838,36.5838,36.4061,36.5565,25700.0
2006-12-01 14:10:00,53.47,53.49,53.33,53.41,30100.0,36.5565,36.5701,36.4607,36.5154,30100.0
2006-12-01 14:20:00,53.4,53.56,53.38,53.4,18300.0,36.5086,36.618,36.4949,36.5086,18300.0
2006-12-01 14:30:00,53.41,53.47,53.3,53.35,34100.0,36.5154,36.5565,36.4402,36.4744,34100.0
2006-12-01 14:40:00,53.35,53.36,53.3,53.35,38400.0,36.4744,36.4813,36.4402,36.4744,38400.0
2006-12-01 14:50:00,53.37,53.38,53.22,53.25,15900.0,36.4881,36.4949,36.3855,36.4061,15900.0
2006-12-01 15:00:00,53.27,53.47,53.24,53.43,20800.0,36.4197,36.5565,36.3992,36.5291,20800.0
2006-12-01 15:10:00,53.41,53.43,53.36,53.43,18800.0,36.5154,36.5291,36.4813,36.5291,18800.0
2006-12-01 15:20:00,53.47,53.55,53.42,53.5,6800.0,36.5565,36.6112,36.5223,36.577,6800.0
2006-12-01 15:30:00,53.5,53.55,53.4,53.55,16500.0,36.577,36.6112,36.5086,36.6112,16500.0
2006-12-01 15:40:00,53.57,53.57,53.39,53.48,25100.0,36.6248,36.6248,36.5018,36.5633,25100.0
2006-12-01 15:50:00,53.47,53.63,53.4,53.63,46800.0,36.5565,36.6659,36.5086,36.6659,46800.0
2006-12-04 09:30:00,54.05,54.2,53.79,54.2,67400.0,36.953,37.0556,36.7752,37.0556,67400.0
2006-12-04 09:40:00,54.18,54.42,54.11,54.11,35500.0,37.0419,37.206,36.994,36.994,35500.0
2006-12-04 09:50:00,54.11,54.3,54.01,54.18,31800.0,36.994,37.1239,36.9257,37.0419,31800.0
2006-12-04 10:00:00,54.13,54.29,54.1,54.22,13900.0,37.0077,37.1171,36.9872,37.0692,13900.0
2006-12-04 10:10:00,54.2,54.3,54.1,54.19,15000.0,37.0556,37.1239,36.9872,37.0487,15000.0
2006-12-04 10:20:00,54.19,54.3,54.14,54.15,11100.0,37.0487,37.1239,37.0145,37.0214,11100.0
2006-12-04 10:30:00,54.18,54.25,54.05,54.11,14100.0,37.0419,37.0897,36.953,36.994,14100.0
2006-12-04 10:40:00,54.15,54.21,54.11,54.15,12700.0,37.0214,37.0624,36.994,37.0214,12700.0
2006-12-04 10:50:00,54.11,54.27,54.07,54.16,11100.0,36.994,37.1034,36.9667,37.0282,11100.0
2006-12-04 11:00:00,54.16,54.27,54.15,54.25,12600.0,37.0282,37.1034,37.0214,37.0897,12600.0
2006-12-04 11:10:00,54.26,54.39,54.26,54.35,22800.0,37.0966,37.1855,37.0966,37.1581,22800.0
2006-12-04 11:20:00,54.35,54.57,54.35,54.43,20900.0,37.1581,37.3085,37.1581,37.2128,20900.0
2006-12-04 11:30:00,54.44,54.54,54.41,54.51,17100.0,37.2196,37.288,37.1991,37.2675,17100.0
2006-12-04 11:40:00,54.51,54.51,54.21,54.3,22100.0,37.2675,37.2675,37.0624,37.1239,22100.0
2006-12-04 11:50:00,54.29,54.39,54.28,54.37,16500.0,37.1171,37.1855,37.1102,37.1718,16500.0
2006-12-04 12:00:00,54.35,54.44,54.3,54.44,17700.0,37.1581,37.2196,37.1239,37.2196,17700.0
2006-12-04 12:10:00,54.43,54.44,54.37,54.38,13900.0,37.2128,37.2196,37.1718,37.1786,13900.0
2006-12-04 12:20:00,54.39,54.44,54.32,54.32,14500.0,37.1855,37.2196,37.1376,37.1376,14500.0
2006-12-04 12:30:00,54.3,54.36,54.3,54.36,12000.0,37.1239,37.1649,37.1239,37.1649,12000.0
2006-12-04 12:40:00,54.36,54.38,54.34,54.35,4800.0,37.1649,37.1786,37.1513,37.1581,4800.0
2006-12-04 12:50:00,54.35,54.38,54.35,54.38,7000.0,37.1581,37.1786,37.1581,37.1786,7000.0
2006-12-04 13:00:00,54.37,54.44,54.35,54.36,22000.0,37.1718,37.2196,37.1581,37.1649,22000.0
2006-12-04 13:10:00,54.36,54.4,54.26,54.34,22200.0,37.1649,37.1923,37.0966,37.1513,22200.0
2006-12-04 13:20:00,54.35,54.45,54.34,54.45,12000.0,37.1581,37.2265,37.1513,37.2265,12000.0
2006-12-04 13:30:00,54.44,54.55,54.42,54.55,15000.0,37.2196,37.2948,37.206,37.2948,15000.0
2006-12-04 13:40:00,54.53,54.75,54.53,54.69,35900.0,37.2812,37.4316,37.2812,37.3906,35900.0
2006-12-04 13:50:00,54.68,54.69,54.65,54.66,17000.0,37.3837,37.3906,37.3632,37.37,17000.0
2006-12-04 14:00:00,54.66,54.69,54.6,54.61,13500.0,37.37,37.3906,37.329,37.3359,13500.0
2006-12-04 14:10:00,54.6,54.61,54.56,54.61,33300.0,37.329,37.3359,37.3017,37.3359,33300.0
2006-12-04 14:20:00,54.62,54.66,54.59,54.61,23700.0,37.3427,37.37,37.3222,37.3359,23700.0
2006-12-04 14:30:00,54.62,54.63,54.55,54.55,14900.0,37.3427,37.3495,37.2948,37.2948,14900.0
2006-12-04 14:40:00,54.54,54.61,54.51,54.51,46300.0,37.288,37.3359,37.2675,37.2675,46300.0
2006-12-04 14:50:00,54.52,54.58,54.5,54.55,32200.0,37.2743,37.3154,37.2607,37.2948,32200.0
2006-12-04 15:00:00,54.55,54.56,54.46,54.49,20400.0,37.2948,37.3017,37.2333,37.2538,20400.0
2006-12-04 15:10:00,54.49,54.59,54.46,54.58,21800.0,37.2538,37.3222,37.2333,37.3154,21800.0
2006-12-04 15:20:00,54.59,54.68,54.58,54.66,53300.0,37.3222,37.3837,37.3154,37.37,53300.0
2006-12-04 15:30:00,54.66,54.67,54.62,54.67,46200.0,37.37,37.3769,37.3427,37.3769,46200.0
2006-12-04 15:40:00,54.65,54.69,54.57,54.58,48600.0,37.3632,37.3906,37.3085,37.3154,48600.0
2006-12-04 15:50:00,54.59,54.6,54.53,54.57,71400.0,37.3222,37.329,37.2812,37.3085,71400.0
2006-12-05 09:30:00,54.55,54.8,54.55,54.78,65000.0,37.2948,37.4658,37.2948,37.4521,65000.0
2006-12-05 09:40:00,54.79,54.8,54.66,54.7,37500.0,37.4589,37.4658,37.37,37.3974,37500.0
2006-12-05 09:50:00,54.7,54.9,54.68,54.89,50900.0,37.3974,37.5341,37.3837,37.5273,50900.0
2006-12-05 10:00:00,54.9,55.26,54.85,55.21,90900.0,37.5341,37.7803,37.4999,37.7461,90900.0
2006-12-05 10:10:00,55.2,55.58,55.2,55.38,74100.0,37.7392,37.999,37.7392,37.8623,74100.0
2006-12-05 10:20:00,55.35,55.36,55.11,55.13,59200.0,37.8418,37.8486,37.6777,37.6914,59200.0
2006-12-05 10:30:00,55.12,55.15,55.03,55.03,46300.0,37.6845,37.705,37.623,37.623,46300.0
2006-12-05 10:40:00,55.03,55.25,55.03,55.24,64000.0,37.623,37.7734,37.623,37.7666,64000.0
2006-12-05 10:50:00,55.23,55.24,55.21,55.21,18400.0,37.7597,37.7666,37.7461,37.7461,18400.0
2006-12-05 11:00:00,55.22,55.24,54.96,54.98,48100.0,37.7529,37.7666,37.5752,37.5888,48100.0
2006-12-05 11:10:00,54.98,55.06,54.95,55.02,38500.0,37.5888,37.6435,37.5683,37.6162,38500.0
2006-12-05 11:20:00,55.03,55.1,54.99,55.01,18000.0,37.623,37.6709,37.5957,37.6093,18000.0
2006-12-05 11:30:00,55.02,55.1,55.02,55.08,16100.0,37.6162,37.6709,37.6162,37.6572,16100.0
2006-12-05 11:40:00,55.1,55.1,54.96,54.96,9600.0,37.6709,37.6709,37.5752,37.5752,9600.0
2006-12-05 11:50:00,54.96,55.0,54.95,54.97,12000.0,37.5752,37.6025,37.5683,37.582,12000.0
2006-12-05 12:00:00,54.98,54.99,54.87,54.88,20300.0,37.5888,37.5957,37.5136,37.5205,20300.0
2006-12-05 12:10:00,54.89,55.04,54.89,55.03,24700.0,37.5273,37.6298,37.5273,37.623,24700.0
2006-12-05 12:20:00,55.04,55.04,54.96,54.96,9300.0,37.6298,37.6298,37.5752,37.5752,9300.0
2006-12-05 12:30:00,54.96,55.06,54.95,54.95,19000.0,37.5752,37.6435,37.5683,37.5683,19000.0
2006-12-05 12:40:00,54.95,55.0,54.92,54.94,20900.0,37.5683,37.6025,37.5478,37.5615,20900.0
2006-12-05 12:50:00,54.93,54.98,54.89,54.97,15300.0,37.5546,37.5888,37.5273,37.582,15300.0
2006-12-05 13:00:00,54.98,55.0,54.98,54.98,29200.0,37.5888,37.6025,37.5888,37.5888,29200.0
2006-12-05 13:10:00,55.0,55.03,54.99,55.0,10100.0,37.6025,37.623,37.5957,37.6025,10100.0
2006-12-05 13:20:00,55.01,55.01,54.89,54.95,12500.0,37.6093,37.6093,37.5273,37.5683,12500.0
2006-12-05 13:30:00,54.94,54.99,54.9,54.91,20700.0,37.5615,37.5957,37.5341,37.541,20700.0
2006-12-05 13:40:00,54.9,54.96,54.87,54.93,15400.0,37.5341,37.5752,37.5136,37.5546,15400.0
2006-12-05 13:50:00,54.94,54.95,54.87,54.93,33700.0,37.5615,37.5683,37.5136,37.5546,33700.0
2006-12-05 14:00:00,54.93,55.0,54.91,55.0,15500.0,37.5546,37.6025,37.541,37.6025,15500.0
2006-12-05 14:10:00,55.01,55.14,55.0,55.1,24700.0,37.6093,37.6982,37.6025,37.6709,24700.0
2006-12-05 14:20:00,55.12,55.16,55.03,55.13,40100.0,37.6845,37.7119,37.623,37.6914,40100.0
2006-12-05 14:30:00,55.13,55.2,55.13,55.17,14700.0,37.6914,37.7392,37.6914,37.7187,14700.0
2006-12-05 14:40:00,55.17,55.19,55.13,55.16,24000.0,37.7187,37.7324,37.6914,37.7119,24000.0
2006-12-05 14:50:00,55.16,55.16,55.1,55.1,36500.0,37.7119,37.7119,37.6709,37.6709,36500.0
2006-12-05 15:00:00,55.1,55.12,54.98,54.98,45900.0,37.6709,37.6845,37.5888,37.5888,45900.0
2006-12-05 15:10:00,54.98,55.08,54.98,54.99,60700.0,37.5888,37.6572,37.5888,37.5957,60700.0
2006-12-05 15:20:00,55.02,55.07,54.98,55.06,12300.0,37.6162,37.6504,37.5888,37.6435,12300.0
2006-12-05 15:30:00,55.06,55.13,54.97,55.13,87800.0,37.6435,37.6914,37.582,37.6914,87800.0
2006-12-05 15:40:00,55.12,55.15,55.06,55.08,47900.0,37.6845,37.705,37.6435,37.6572,47900.0
2006-12-05 15:50:00,55.08,55.08,54.92,54.99,76400.0,37.6572,37.6572,37.5478,37.5957,76400.0
2006-12-06 09:30:00,55.0,55.0,54.9,54.91,21500.0,37.6025,37.6025,37.5341,37.541,21500.0
2006-12-06 09:40:00,54.9,55.0,54.82,55.0,26000.0,37.5341,37.6025,37.4794,37.6025,26000.0
2006-12-06 09:50:00,55.0,55.0,54.93,54.99,11400.0,37.6025,37.6025,37.5546,37.5957,11400.0
2006-12-06 10:00:00,54.98,55.0,54.96,55.0,30700.0,37.5888,37.6025,37.5752,37.6025,30700.0
2006-12-06 10:10:00,55.0,55.08,54.98,55.03,62900.0,37.6025,37.6572,37.5888,37.623,62900.0
2006-12-06 10:20:00,55.01,55.08,54.9,54.92,36900.0,37.6093,37.6572,37.5341,37.5478,36900.0
2006-12-06 10:30:00,54.91,55.0,54.87,54.89,17500.0,37.541,37.6025,37.5136,37.5273,17500.0
2006-12-06 10:40:00,54.86,55.0,54.86,54.87,11600.0,37.5068,37.6025,37.5068,37.5136,11600.0
2006-12-06 10:50:00,54.87,54.92,54.84,54.86,16200.0,37.5136,37.5478,37.4931,37.5068,16200.0
2006-12-06 11:00:00,54.86,54.89,54.84,54.88,15800.0,37.5068,37.5273,37.4931,37.5205,15800.0
2006-12-06 11:10:00,54.87,54.89,54.66,54.89,51400.0,37.5136,37.5273,37.37,37.5273,51400.0
2006-12-06 11:20:00,54.96,55.0,54.89,54.99,14600.0,37.5752,37.6025,37.5273,37.5957,14600.0
2006-12-06 11:30:00,54.97,55.0,54.97,54.99,11400.0,37.582,37.6025,37.582,37.5957,11400.0
2006-12-06 11:40:00,54.97,55.0,54.97,55.0,15400.0,37.582,37.6025,37.582,37.6025,15400.0
2006-12-06 11:50:00,55.0,55.02,54.99,54.99,8400.0,37.6025,37.6162,37.5957,37.5957,8400.0
2006-12-06 12:00:00,54.99,55.03,54.99,55.01,5700.0,37.5957,37.623,37.5957,37.6093,5700.0
2006-12-06 12:10:00,55.01,55.1,55.0,55.06,12200.0,37.6093,37.6709,37.6025,37.6435,12200.0
2006-12-06 12:20:00,55.07,55.07,54.98,55.01,8800.0,37.6504,37.6504,37.5888,37.6093,8800.0
2006-12-06 12:30:00,54.99,55.03,54.98,55.0,8400.0,37.5957,37.623,37.5888,37.6025,8400.0
2006-12-06 12:40:00,55.05,55.06,55.01,55.06,7000.0,37.6367,37.6435,37.6093,37.6435,7000.0
2006-12-06 12:50:00,55.06,55.1,55.02,55.02,12900.0,37.6435,37.6709,37.6162,37.6162,12900.0
2006-12-06 13:00:00,55.0,55.01,54.94,54.98,21100.0,37.6025,37.6093,37.5615,37.5888,21100.0
2006-12-06 13:10:00,54.96,54.99,54.94,54.95,6400.0,37.5752,37.5957,37.5615,37.5683,6400.0
2006-12-06 13:20:00,54.95,54.97,54.91,54.95,8400.0,37.5683,37.582,37.541,37.5683,8400.0
2006-12-06 13:30:00,54.94,54.99,54.93,54.93,8200.0,37.5615,37.5957,37.5546,37.5546,8200.0
2006-12-06 13:40:00,54.92,54.92,54.86,54.89,5900.0,37.5478,37.5478,37.5068,37.5273,5900.0
2006-12-06 13:50:00,54.9,54.95,54.88,54.88,14900.0,37.5341,37.5683,37.5205,37.5205,14900.0
2006-12-06 14:00:00,54.9,54.93,54.88,54.9,9400.0,37.5341,37.5546,37.5205,37.5341,9400.0
2006-12-06 14:10:00,54.89,54.91,54.86,54.88,5800.0,37.5273,37.541,37.5068,37.5205,5800.0
2006-12-06 14:20:00,54.88,54.95,54.85,54.85,13800.0,37.5205,37.5683,37.4999,37.4999,13800.0
2006-12-06 14:30:00,54.85,54.85,54.79,54.79,16400.0,37.4999,37.4999,37.4589,37.4589,16400.0
2006-12-06 14:40:00,54.8,54.8,54.75,54.79,9200.0,37.4658,37.4658,37.4316,37.4589,9200.0
2006-12-06 14:50:00,54.78,54.84,54.78,54.84,12600.0,37.4521,37.4931,37.4521,37.4931,12600.0
2006-12-06 15:00:00,54.83,54.83,54.76,54.78,12900.0,37.4863,37.4863,37.4384,37.4521,12900.0
2006-12-06 15:10:00,54.78,54.79,54.7,54.74,24500.0,37.4521,37.4589,37.3974,37.4247,24500.0
2006-12-06 15:20:00,54.74,54.74,54.56,54.65,45000.0,37.4247,37.4247,37.3017,37.3632,45000.0
2006-12-06 15:30:00,54.63,54.69,54.55,54.56,65000.0,37.3495,37.3906,37.2948,37.3017,65000.0
2006-12-06 15:40:00,54.56,54.59,54.52,54.53,51800.0,37.3017,37.3222,37.2743,37.2812,51800.0
2006-12-06 15:50:00,54.52,54.66,54.52,54.64,42300.0,37.2743,37.37,37.2743,37.3564,42300.0
2006-12-07 09:30:00,54.8,55.0,54.8,54.99,19200.0,37.4658,37.6025,37.4658,37.5957,19200.0
2006-12-07 09:40:00,54.95,55.03,54.9,54.91,22300.0,37.5683,37.623,37.5341,37.541,22300.0
2006-12-07 09:50:00,54.93,55.05,54.9,55.0,20100.0,37.5546,37.6367,37.5341,37.6025,20100.0
2006-12-07 10:00:00,54.98,55.07,54.92,55.04,30200.0,37.5888,37.6504,37.5478,37.6298,30200.0
2006-12-07 10:10:00,55.04,55.09,55.02,55.06,26300.0,37.6298,37.664,37.6162,37.6435,26300.0
2006-12-07 10:20:00,55.09,55.09,54.91,55.03,12100.0,37.664,37.664,37.541,37.623,12100.0
2006-12-07 10:30:00,55.02,55.09,54.92,55.02,14400.0,37.6162,37.664,37.5478,37.6162,14400.0
2006-12-07 10:40:00,55.0,55.02,54.81,54.94,13800.0,37.6025,37.6162,37.4726,37.5615,13800.0
2006-12-07 10:50:00,54.98,55.05,54.95,55.03,18800.0,37.5888,37.6367,37.5683,37.623,18800.0
2006-12-07 11:00:00,55.01,55.03,54.86,54.88,14900.0,37.6093,37.623,37.5068,37.5205,14900.0
2006-12-07 11:10:00,54.86,54.94,54.79,54.79,13600.0,37.5068,37.5615,37.4589,37.4589,13600.0
2006-12-07 11:20:00,54.82,54.86,54.74,54.8,13300.0,37.4794,37.5068,37.4247,37.4658,13300.0
2006-12-07 11:30:00,54.81,54.99,54.79,54.98,12900.0,37.4726,37.5957,37.4589,37.5888,12900.0
2006-12-07 11:40:00,54.97,54.98,54.82,54.87,27300.0,37.582,37.5888,37.4794,37.5136,27300.0
2006-12-07 11:50:00,54.9,54.99,54.9,54.94,11200.0,37.5341,37.5957,37.5341,37.5615,11200.0
2006-12-07 12:00:00,54.94,54.96,54.85,54.85,10400.0,37.5615,37.5752,37.4999,37.4999,10400.0
2006-12-07 12:10:00,54.83,54.97,54.83,54.97,11300.0,37.4863,37.582,37.4863,37.582,11300.0
2006-12-07 12:20:00,54.97,54.97,54.9,54.92,6000.0,37.582,37.582,37.5341,37.5478,6000.0
2006-12-07 12:30:00,54.92,54.96,54.86,54.96,8700.0,37.5478,37.5752,37.5068,37.5752,8700.0
2006-12-07 12:40:00,54.93,54.98,54.88,54.96,10500.0,37.5546,37.5888,37.5205,37.5752,10500.0
2006-12-07 12:50:00,54.96,54.96,54.87,54.9,10600.0,37.5752,37.5752,37.5136,37.5341,10600.0
2006-12-07 13:00:00,54.9,54.93,54.88,54.93,14600.0,37.5341,37.5546,37.5205,37.5546,14600.0
2006-12-07 13:10:00,54.92,54.96,54.91,54.96,7900.0,37.5478,37.5752,37.541,37.5752,7900.0
2006-12-07 13:20:00,54.94,54.99,54.9,54.99,11700.0,37.5615,37.5957,37.5341,37.5957,11700.0
2006-12-07 13:30:00,54.99,55.0,54.91,54.93,6400.0,37.5957,37.6025,37.541,37.5546,6400.0
2006-12-07 13:40:00,54.93,55.0,54.88,54.98,13600.0,37.5546,37.6025,37.5205,37.5888,13600.0
2006-12-07 13:50:00,54.98,55.0,54.93,54.93,13000.0,37.5888,37.6025,37.5546,37.5546,13000.0
2006-12-07 14:00:00,54.95,55.01,54.9,54.98,16100.0,37.5683,37.6093,37.5341,37.5888,16100.0
2006-12-07 14:10:00,54.98,55.0,54.92,54.99,10900.0,37.5888,37.6025,37.5478,37.5957,10900.0
2006-12-07 14:20:00,54.98,55.0,54.87,54.9,20800.0,37.5888,37.6025,37.5136,37.5341,20800.0
2006-12-07 14:30:00,54.89,54.98,54.89,54.93,4500.0,37.5273,37.5888,37.5273,37.5546,4500.0
2006-12-07 14:40:00,54.95,55.0,54.89,54.98,10600.0,37.5683,37.6025,37.5273,37.5888,10600.0
2006-12-07 14:50:00,54.98,54.99,54.86,54.92,5800.0,37.5888,37.5957,37.5068,37.5478,5800.0
2006-12-07 15:00:00,54.92,54.92,54.77,54.79,25400.0,37.5478,37.5478,37.4453,37.4589,25400.0
2006-12-07 15:10:00,54.79,54.82,54.7,54.74,10500.0,37.4589,37.4794,37.3974,37.4247,10500.0
2006-12-07 15:20:00,54.74,54.84,54.7,54.72,12300.0,37.4247,37.4931,37.3974,37.4111,12300.0
2006-12-07 15:30:00,54.76,54.76,54.65,54.7,10500.0,37.4384,37.4384,37.3632,37.3974,10500.0
2006-12-07 15:40:00,54.72,54.79,54.68,54.74,17700.0,37.4111,37.4589,37.3837,37.4247,17700.0
2006-12-07 15:50:00,54.74,54.83,54.65,54.82,99300.0,37.4247,37.4863,37.3632,37.4794,99300.0
2006-12-08 09:30:00,54.92,55.0,54.8,54.93,13200.0,37.5478,37.6025,37.4658,37.5546,13200.0
2006-12-08 09:40:00,54.94,55.21,54.94,55.21,40000.0,37.5615,37.7461,37.5615,37.7461,40000.0
2006-12-08 09:50:00,55.2,55.4,55.1,55.21,33200.0,37.7392,37.876,37.6709,37.7461,33200.0
2006-12-08 10:00:00,55.2,55.2,54.9,55.01,17800.0,37.7392,37.7392,37.5341,37.6093,17800.0
2006-12-08 10:10:00,55.02,55.17,54.98,55.09,22000.0,37.6162,37.7187,37.5888,37.664,22000.0
2006-12-08 10:20:00,55.09,55.17,55.04,55.13,12900.0,37.664,37.7187,37.6298,37.6914,12900.0
2006-12-08 10:30:00,55.13,55.13,55.07,55.09,8100.0,37.6914,37.6914,37.6504,37.664,8100.0
2006-12-08 10:40:00,55.08,55.24,55.08,55.19,29100.0,37.6572,37.7666,37.6572,37.7324,29100.0
2006-12-08 10:50:00,55.2,55.3,55.2,55.28,12000.0,37.7392,37.8076,37.7392,37.7939,12000.0
2006-12-08 11:00:00,55.26,55.29,55.24,55.24,35400.0,37.7803,37.8008,37.7666,37.7666,35400.0
2006-12-08 11:10:00,55.25,55.3,55.22,55.3,16200.0,37.7734,37.8076,37.7529,37.8076,16200.0
2006-12-08 11:20:00,55.29,55.36,55.28,55.35,15900.0,37.8008,37.8486,37.7939,37.8418,15900.0
2006-12-08 11:30:00,55.36,55.48,55.27,55.29,16800.0,37.8486,37.9307,37.7871,37.8008,16800.0
2006-12-08 11:40:00,55.28,55.38,55.26,55.37,20100.0,37.7939,37.8623,37.7803,37.8555,20100.0
2006-12-08 11:50:00,55.37,55.37,55.3,55.32,20700.0,37.8555,37.8555,37.8076,37.8213,20700.0
2006-12-08 12:00:00,55.32,55.46,55.32,55.44,15100.0,37.8213,37.917,37.8213,37.9033,15100.0
2006-12-08 12:10:00,55.44,55.45,55.35,55.35,16600.0,37.9033,37.9102,37.8418,37.8418,16600.0
2006-12-08 12:20:00,55.36,55.49,55.35,55.48,10300.0,37.8486,37.9375,37.8418,37.9307,10300.0
2006-12-08 12:30:00,55.49,55.49,55.3,55.39,20600.0,37.9375,37.9375,37.8076,37.8691,20600.0
2006-12-08 12:40:00,55.4,55.4,55.32,55.32,11700.0,37.876,37.876,37.8213,37.8213,11700.0
2006-12-08 12:50:00,55.32,55.35,55.3,55.35,15500.0,37.8213,37.8418,37.8076,37.8418,15500.0
2006-12-08 13:00:00,55.35,55.35,55.29,55.35,11800.0,37.8418,37.8418,37.8008,37.8418,11800.0
2006-12-08 13:10:00,55.35,55.35,55.32,55.35,12600.0,37.8418,37.8418,37.8213,37.8418,12600.0
2006-12-08 13:20:00,55.36,55.39,55.34,55.38,21900.0,37.8486,37.8691,37.8349,37.8623,21900.0
2006-12-08 13:30:00,55.38,55.53,55.38,55.53,24500.0,37.8623,37.9648,37.8623,37.9648,24500.0
2006-12-08 13:40:00,55.51,55.53,55.46,55.46,26500.0,37.9512,37.9648,37.917,37.917,26500.0
2006-12-08 13:50:00,55.46,55.46,55.41,55.42,10600.0,37.917,37.917,37.8828,37.8896,10600.0
2006-12-08 14:00:00,55.42,55.44,55.38,55.4,14100.0,37.8896,37.9033,37.8623,37.876,14100.0
2006-12-08 14:10:00,55.39,55.42,55.37,55.4,8300.0,37.8691,37.8896,37.8555,37.876,8300.0
2006-12-08 14:20:00,55.4,55.4,55.28,55.32,15300.0,37.876,37.876,37.7939,37.8213,15300.0
2006-12-08 14:30:00,55.34,55.37,55.31,55.32,16200.0,37.8349,37.8555,37.8144,37.8213,16200.0
2006-12-08 14:40:00,55.32,55.43,55.32,55.43,15500.0,37.8213,37.8965,37.8213,37.8965,15500.0
2006-12-08 14:50:00,55.43,55.46,55.4,55.41,19200.0,37.8965,37.917,37.876,37.8828,19200.0
2006-12-08 15:00:00,55.4,55.4,55.28,55.35,31600.0,37.876,37.876,37.7939,37.8418,31600.0
2006-12-08 15:10:00,55.35,55.35,55.27,55.32,35500.0,37.8418,37.8418,37.7871,37.8213,35500.0
2006-12-08 15:20:00,55.32,55.33,55.28,55.29,16100.0,37.8213,37.8281,37.7939,37.8008,16100.0
2006-12-08 15:30:00,55.29,55.38,55.28,55.32,27200.0,37.8008,37.8623,37.7939,37.8213,27200.0
2006-12-08 15:40:00,55.31,55.32,55.18,55.23,24400.0,37.8144,37.8213,37.7256,37.7597,24400.0
2006-12-08 15:50:00,55.23,55.32,55.22,55.32,29000.0,37.7597,37.8213,37.7529,37.8213,29000.0
2006-12-11 09:30:00,55.7,55.79,55.45,55.49,53400.0,38.0811,38.1426,37.9102,37.9375,53400.0
2006-12-11 09:40:00,55.49,55.54,55.33,55.51,51800.0,37.9375,37.9717,37.8281,37.9512,51800.0
2006-12-11 09:50:00,55.51,55.72,55.51,55.71,42200.0,37.9512,38.0947,37.9512,38.0879,42200.0
2006-12-11 10:00:00,55.71,55.71,55.51,55.65,23700.0,38.0879,38.0879,37.9512,38.0469,23700.0
2006-12-11 10:10:00,55.65,55.77,55.62,55.72,25200.0,38.0469,38.1289,38.0264,38.0947,25200.0
2006-12-11 10:20:00,55.73,55.73,55.6,55.63,14700.0,38.1016,38.1016,38.0127,38.0332,14700.0
2006-12-11 10:30:00,55.64,55.65,55.58,55.63,11100.0,38.0401,38.0469,37.999,38.0332,11100.0
2006-12-11 10:40:00,55.62,55.62,55.53,55.55,13100.0,38.0264,38.0264,37.9648,37.9785,13100.0
2006-12-11 10:50:00,55.55,55.55,55.38,55.39,16100.0,37.9785,37.9785,37.8623,37.8691,16100.0
2006-12-11 11:00:00,55.4,55.5,55.28,55.3,18200.0,37.876,37.9443,37.7939,37.8076,18200.0
2006-12-11 11:10:00,55.3,55.31,55.27,55.28,9300.0,37.8076,37.8144,37.7871,37.7939,9300.0
2006-12-11 11:20:00,55.29,55.35,55.29,55.35,7300.0,37.8008,37.8418,37.8008,37.8418,7300.0
2006-12-11 11:30:00,55.36,55.39,55.25,55.25,15300.0,37.8486,37.8691,37.7734,37.7734,15300.0
2006-12-11 11:40:00,55.25,55.25,55.2,55.23,8700.0,37.7734,37.7734,37.7392,37.7597,8700.0
2006-12-11 11:50:00,55.24,55.33,55.24,55.33,8000.0,37.7666,37.8281,37.7666,37.8281,8000.0
2006-12-11 12:00:00,55.34,55.35,55.19,55.19,10600.0,37.8349,37.8418,37.7324,37.7324,10600.0
2006-12-11 12:10:00,55.18,55.18,55.02,55.02,19100.0,37.7256,37.7256,37.6162,37.6162,19100.0
2006-12-11 12:20:00,55.02,55.02,54.97,54.99,11300.0,37.6162,37.6162,37.582,37.5957,11300.0
2006-12-11 12:30:00,54.98,55.0,54.98,55.0,9600.0,37.5888,37.6025,37.5888,37.6025,9600.0
2006-12-11 12:40:00,55.0,55.0,54.95,55.0,13000.0,37.6025,37.6025,37.5683,37.6025,13000.0
2006-12-11 12:50:00,55.0,55.0,54.97,54.97,21900.0,37.6025,37.6025,37.582,37.582,21900.0
2006-12-11 13:00:00,54.98,54.98,54.92,54.94,13900.0,37.5888,37.5888,37.5478,37.5615,13900.0
2006-12-11 13:10:00,54.94,54.96,54.92,54.96,15100.0,37.5615,37.5752,37.5478,37.5752,15100.0
2006-12-11 13:20:00,54.96,54.99,54.95,54.99,11600.0,37.5752,37.5957,37.5683,37.5957,11600.0
2006-12-11 13:30:00,54.98,54.98,54.93,54.94,6800.0,37.5888,37.5888,37.5546,37.5615,6800.0
2006-12-11 13:40:00,54.94,54.98,54.94,54.97,10900.0,37.5615,37.5888,37.5615,37.582,10900.0
2006-12-11 13:50:00,54.97,54.98,54.97,54.98,8000.0,37.582,37.5888,37.582,37.5888,8000.0
2006-12-11 14:00:00,54.99,54.99,54.97,54.97,8200.0,37.5957,37.5957,37.582,37.582,8200.0
2006-12-11 14:10:00,54.97,54.98,54.96,54.96,12300.0,37.582,37.5888,37.5752,37.5752,12300.0
2006-12-11 14:20:00,54.97,54.98,54.95,54.98,12200.0,37.582,37.5888,37.5683,37.5888,12200.0
2006-12-11 14:30:00,54.97,55.0,54.95,54.95,15000.0,37.582,37.6025,37.5683,37.5683,15000.0
2006-12-11 14:40:00,54.95,54.95,54.94,54.95,9700.0,37.5683,37.5683,37.5615,37.5683,9700.0
2006-12-11 14:50:00,54.95,54.95,54.85,54.89,30300.0,37.5683,37.5683,37.4999,37.5273,30300.0
2006-12-11 15:00:00,54.89,54.92,54.8,54.88,42600.0,37.5273,37.5478,37.4658,37.5205,42600.0
2006-12-11 15:10:00,54.88,54.89,54.85,54.88,32300.0,37.5205,37.5273,37.4999,37.5205,32300.0
2006-12-11 15:20:00,54.89,54.92,54.85,54.9,22800.0,37.5273,37.5478,37.4999,37.5341,22800.0
2006-12-11 15:30:00,54.91,54.93,54.84,54.85,33600.0,37.541,37.5546,37.4931,37.4999,33600.0
2006-12-11 15:40:00,54.86,54.96,54.86,54.92,38900.0,37.5068,37.5752,37.5068,37.5478,38900.0
2006-12-11 15:50:00,54.94,54.95,54.81,54.94,31500.0,37.5615,37.5683,37.4726,37.5615,31500.0
2006-12-12 09:30:00,54.94,55.0,54.63,54.7,27900.0,37.5615,37.6025,37.3495,37.3974,27900.0
2006-12-12 09:40:00,54.7,54.78,54.63,54.75,22300.0,37.3974,37.4521,37.3495,37.4316,22300.0
2006-12-12 09:50:00,54.75,54.83,54.66,54.76,17200.0,37.4316,37.4863,37.37,37.4384,17200.0
2006-12-12 10:00:00,54.76,54.78,54.69,54.76,14100.0,37.4384,37.4521,37.3906,37.4384,14100.0
2006-12-12 10:10:00,54.75,54.8,54.65,54.75,14400.0,37.4316,37.4658,37.3632,37.4316,14400.0
2006-12-12 10:20:00,54.75,54.79,54.69,54.79,13600.0,37.4316,37.4589,37.3906,37.4589,13600.0
2006-12-12 10:30:00,54.8,55.0,54.79,54.99,19200.0,37.4658,37.6025,37.4589,37.5957,19200.0
2006-12-12 10:40:00,54.96,55.0,54.93,54.94,16600.0,37.5752,37.6025,37.5546,37.5615,16600.0
2006-12-12 10:50:00,54.94,55.0,54.75,54.79,39900.0,37.5615,37.6025,37.4316,37.4589,39900.0
2006-12-12 11:00:00,54.8,54.94,54.78,54.93,18500.0,37.4658,37.5615,37.4521,37.5546,18500.0
2006-12-12 11:10:00,54.93,54.94,54.87,54.91,12100.0,37.5546,37.5615,37.5136,37.541,12100.0
2006-12-12 11:20:00,54.9,54.94,54.89,54.91,8100.0,37.5341,37.5615,37.5273,37.541,8100.0
2006-12-12 11:30:00,54.91,54.91,54.69,54.69,6600.0,37.541,37.541,37.3906,37.3906,6600.0
2006-12-12 11:40:00,54.67,54.74,54.6,54.72,7700.0,37.3769,37.4247,37.329,37.4111,7700.0
2006-12-12 11:50:00,54.72,54.77,54.6,54.63,11700.0,37.4111,37.4453,37.329,37.3495,11700.0
2006-12-12 12:00:00,54.63,54.64,54.57,54.59,12000.0,37.3495,37.3564,37.3085,37.3222,12000.0
2006-12-12 12:10:00,54.58,54.58,54.45,54.46,22500.0,37.3154,37.3154,37.2265,37.2333,22500.0
2006-12-12 12:20:00,54.46,54.56,54.31,54.35,19800.0,37.2333,37.3017,37.1308,37.1581,19800.0
2006-12-12 12:30:00,54.37,54.77,54.34,54.44,17800.0,37.1718,37.4453,37.1513,37.2196,17800.0
2006-12-12 12:40:00,54.44,54.47,54.34,54.4,5300.0,37.2196,37.2401,37.1513,37.1923,5300.0
2006-12-12 12:50:00,54.4,54.77,54.39,54.44,28100.0,37.1923,37.4453,37.1855,37.2196,28100.0
2006-12-12 13:00:00,54.44,54.55,54.44,54.45,7500.0,37.2196,37.2948,37.2196,37.2265,7500.0
2006-12-12 13:10:00,54.44,54.47,54.4,54.4,4100.0,37.2196,37.2401,37.1923,37.1923,4100.0
2006-12-12 13:20:00,54.41,54.44,54.39,54.41,5600.0,37.1991,37.2196,37.1855,37.1991,5600.0
2006-12-12 13:30:00,54.41,54.54,54.41,54.49,9200.0,37.1991,37.288,37.1991,37.2538,9200.0
2006-12-12 13:40:00,54.5,54.5,54.46,54.46,5800.0,37.2607,37.2607,37.2333,37.2333,5800.0
2006-12-12 13:50:00,54.48,54.55,54.46,54.55,10500.0,37.247,37.2948,37.2333,37.2948,10500.0
2006-12-12 14:00:00,54.55,54.55,54.49,54.49,10800.0,37.2948,37.2948,37.2538,37.2538,10800.0
2006-12-12 14:10:00,54.5,54.73,54.4,54.6,26800.0,37.2607,37.4179,37.1923,37.329,26800.0
2006-12-12 14:20:00,54.6,54.75,54.59,54.64,34000.0,37.329,37.4316,37.3222,37.3564,34000.0
2006-12-12 14:30:00,54.65,54.75,54.56,54.62,33900.0,37.3632,37.4316,37.3017,37.3427,33900.0
2006-12-12 14:40:00,54.62,54.71,54.54,54.63,21300.0,37.3427,37.4042,37.288,37.3495,21300.0
2006-12-12 14:50:00,54.65,54.87,54.65,54.84,17300.0,37.3632,37.5136,37.3632,37.4931,17300.0
2006-12-12 15:00:00,54.85,54.95,54.82,54.9,24700.0,37.4999,37.5683,37.4794,37.5341,24700.0
2006-12-12 15:10:00,54.9,54.95,54.88,54.89,22200.0,37.5341,37.5683,37.5205,37.5273,22200.0
2006-12-12 15:20:00,54.89,54.95,54.84,54.94,12800.0,37.5273,37.5683,37.4931,37.5615,12800.0
2006-12-12 15:30:00,54.95,54.96,54.84,54.96,29100.0,37.5683,37.5752,37.4931,37.5752,29100.0
2006-12-12 15:40:00,54.96,54.96,54.81,54.93,18600.0,37.5752,37.5752,37.4726,37.5546,18600.0
2006-12-12 15:50:00,54.93,54.97,54.9,54.95,22200.0,37.5546,37.582,37.5341,37.5683,22200.0
2006-12-13 09:30:00,55.2,55.3,54.95,55.05,33900.0,37.7392,37.8076,37.5683,37.6367,33900.0
2006-12-13 09:40:00,55.06,55.12,54.92,55.0,24200.0,37.6435,37.6845,37.5478,37.6025,24200.0
2006-12-13 09:50:00,54.99,55.04,54.92,54.94,21900.0,37.5957,37.6298,37.5478,37.5615,21900.0
2006-12-13 10:00:00,54.94,54.94,54.82,54.83,16100.0,37.5615,37.5615,37.4794,37.4863,16100.0
2006-12-13 10:10:00,54.81,54.84,54.75,54.81,20600.0,37.4726,37.4931,37.4316,37.4726,20600.0
2006-12-13 10:20:00,54.83,55.0,54.82,54.85,15100.0,37.4863,37.6025,37.4794,37.4999,15100.0
2006-12-13 10:30:00,54.85,54.85,54.6,54.62,22400.0,37.4999,37.4999,37.329,37.3427,22400.0
2006-12-13 10:40:00,54.65,54.83,54.65,54.83,23600.0,37.3632,37.4863,37.3632,37.4863,23600.0
2006-12-13 10:50:00,54.83,54.9,54.79,54.89,11900.0,37.4863,37.5341,37.4589,37.5273,11900.0
2006-12-13 11:00:00,54.89,54.89,54.64,54.64,14300.0,37.5273,37.5273,37.3564,37.3564,14300.0
2006-12-13 11:10:00,54.63,54.64,54.6,54.61,10900.0,37.3495,37.3564,37.329,37.3359,10900.0
2006-12-13 11:20:00,54.62,54.63,54.58,54.63,6000.0,37.3427,37.3495,37.3154,37.3495,6000.0
2006-12-13 11:30:00,54.64,54.67,54.6,54.62,9000.0,37.3564,37.3769,37.329,37.3427,9000.0
2006-12-13 11:40:00,54.62,54.78,54.61,54.74,10800.0,37.3427,37.4521,37.3359,37.4247,10800.0
2006-12-13 11:50:00,54.74,54.8,54.69,54.8,6600.0,37.4247,37.4658,37.3906,37.4658,6600.0
2006-12-13 12:00:00,54.81,54.81,54.71,54.74,9200.0,37.4726,37.4726,37.4042,37.4247,9200.0
2006-12-13 12:10:00,54.74,54.78,54.72,54.75,13200.0,37.4247,37.4521,37.4111,37.4316,13200.0
2006-12-13 12:20:00,54.76,54.76,54.68,54.7,11100.0,37.4384,37.4384,37.3837,37.3974,11100.0
2006-12-13 12:30:00,54.71,54.79,54.71,54.76,7700.0,37.4042,37.4589,37.4042,37.4384,7700.0
2006-12-13 12:40:00,54.75,54.76,54.7,54.73,9800.0,37.4316,37.4384,37.3974,37.4179,9800.0
2006-12-13 12:50:00,54.73,54.83,54.73,54.77,17900.0,37.4179,37.4863,37.4179,37.4453,17900.0
2006-12-13 13:00:00,54.77,54.85,54.75,54.8,16600.0,37.4453,37.4999,37.4316,37.4658,16600.0
2006-12-13 13:10:00,54.79,54.87,54.76,54.76,29100.0,37.4589,37.5136,37.4384,37.4384,29100.0
2006-12-13 13:20:00,54.76,54.83,54.76,54.79,26900.0,37.4384,37.4863,37.4384,37.4589,26900.0
2006-12-13 13:30:00,54.79,54.79,54.65,54.66,6500.0,37.4589,37.4589,37.3632,37.37,6500.0
2006-12-13 13:40:00,54.67,54.71,54.63,54.71,7000.0,37.3769,37.4042,37.3495,37.4042,7000.0
2006-12-13 13:50:00,54.73,54.82,54.72,54.78,8400.0,37.4179,37.4794,37.4111,37.4521,8400.0
2006-12-13 14:00:00,54.76,54.82,54.76,54.82,11000.0,37.4384,37.4794,37.4384,37.4794,11000.0
2006-12-13 14:10:00,54.83,54.83,54.74,54.74,8600.0,37.4863,37.4863,37.4247,37.4247,8600.0
2006-12-13 14:20:00,54.72,54.76,54.69,54.74,8200.0,37.4111,37.4384,37.3906,37.4247,8200.0
2006-12-13 14:30:00,54.72,54.75,54.66,54.72,5800.0,37.4111,37.4316,37.37,37.4111,5800.0
2006-12-13 14:40:00,54.72,54.75,54.69,54.72,5400.0,37.4111,37.4316,37.3906,37.4111,5400.0
2006-12-13 14:50:00,54.74,54.74,54.66,54.68,12600.0,37.4247,37.4247,37.37,37.3837,12600.0
2006-12-13 15:00:00,54.68,54.8,54.67,54.8,7000.0,37.3837,37.4658,37.3769,37.4658,7000.0
2006-12-13 15:10:00,54.79,54.79,54.69,54.69,11600.0,37.4589,37.4589,37.3906,37.3906,11600.0
2006-12-13 15:20:00,54.69,54.78,54.65,54.69,8900.0,37.3906,37.4521,37.3632,37.3906,8900.0
2006-12-13 15:30:00,54.72,54.85,54.71,54.85,13900.0,37.4111,37.4999,37.4042,37.4999,13900.0
2006-12-13 15:40:00,54.83,54.83,54.74,54.79,21900.0,37.4863,37.4863,37.4247,37.4589,21900.0
2006-12-13 15:50:00,54.79,54.95,54.77,54.8,40100.0,37.4589,37.5683,37.4453,37.4658,40100.0
2006-12-14 09:30:00,54.7,54.74,54.63,54.68,13700.0,37.3974,37.4247,37.3495,37.3837,13700.0
2006-12-14 09:40:00,54.69,54.85,54.67,54.83,10800.0,37.3906,37.4999,37.3769,37.4863,10800.0
2006-12-14 09:50:00,54.83,54.98,54.73,54.75,32100.0,37.4863,37.5888,37.4179,37.4316,32100.0
2006-12-14 10:00:00,54.77,55.0,54.77,54.95,35700.0,37.4453,37.6025,37.4453,37.5683,35700.0
2006-12-14 10:10:00,54.95,54.95,54.77,54.82,26100.0,37.5683,37.5683,37.4453,37.4794,26100.0
2006-12-14 10:20:00,54.83,54.83,54.76,54.82,26400.0,37.4863,37.4863,37.4384,37.4794,26400.0
2006-12-14 10:30:00,54.81,54.87,54.64,54.86,36700.0,37.4726,37.5136,37.3564,37.5068,36700.0
2006-12-14 10:40:00,54.85,54.85,54.6,54.61,16800.0,37.4999,37.4999,37.329,37.3359,16800.0
2006-12-14 10:50:00,54.61,54.61,54.57,54.6,19000.0,37.3359,37.3359,37.3085,37.329,19000.0
2006-12-14 11:00:00,54.59,54.59,54.48,54.5,21600.0,37.3222,37.3222,37.247,37.2607,21600.0
2006-12-14 11:10:00,54.47,54.5,54.47,54.49,7900.0,37.2401,37.2607,37.2401,37.2538,7900.0
2006-12-14 11:20:00,54.48,54.54,54.45,54.52,14300.0,37.247,37.288,37.2265,37.2743,14300.0
2006-12-14 11:30:00,54.54,54.61,54.53,54.61,7300.0,37.288,37.3359,37.2812,37.3359,7300.0
2006-12-14 11:40:00,54.59,54.61,54.51,54.57,17700.0,37.3222,37.3359,37.2675,37.3085,17700.0
2006-12-14 11:50:00,54.57,54.61,54.55,54.6,7100.0,37.3085,37.3359,37.2948,37.329,7100.0
2006-12-14 12:00:00,54.62,54.67,54.55,54.55,22100.0,37.3427,37.3769,37.2948,37.2948,22100.0
2006-12-14 12:10:00,54.56,54.57,54.54,54.57,46500.0,37.3017,37.3085,37.288,37.3085,46500.0
2006-12-14 12:20:00,54.57,54.6,54.55,54.6,18000.0,37.3085,37.329,37.2948,37.329,18000.0
2006-12-14 12:30:00,54.59,54.75,54.59,54.75,18500.0,37.3222,37.4316,37.3222,37.4316,18500.0
2006-12-14 12:40:00,54.74,54.74,54.65,54.65,10800.0,37.4247,37.4247,37.3632,37.3632,10800.0
2006-12-14 12:50:00,54.64,54.65,54.57,54.64,18000.0,37.3564,37.3632,37.3085,37.3564,18000.0
2006-12-14 13:00:00,54.63,54.64,54.56,54.61,14200.0,37.3495,37.3564,37.3017,37.3359,14200.0
2006-12-14 13:10:00,54.63,54.7,54.63,54.7,64500.0,37.3495,37.3974,37.3495,37.3974,64500.0
2006-12-14 13:20:00,54.69,54.72,54.68,54.71,53600.0,37.3906,37.4111,37.3837,37.4042,53600.0
2006-12-14 13:30:00,54.72,54.74,54.67,54.69,17900.0,37.4111,37.4247,37.3769,37.3906,17900.0
2006-12-14 13:40:00,54.68,54.72,54.68,54.71,38900.0,37.3837,37.4111,37.3837,37.4042,38900.0
2006-12-14 13:50:00,54.71,54.75,54.7,54.72,10200.0,37.4042,37.4316,37.3974,37.4111,10200.0
2006-12-14 14:00:00,54.72,54.79,54.71,54.78,25400.0,37.4111,37.4589,37.4042,37.4521,25400.0
2006-12-14 14:10:00,54.78,54.8,54.76,54.76,45500.0,37.4521,37.4658,37.4384,37.4384,45500.0
2006-12-14 14:20:00,54.76,54.81,54.75,54.81,26700.0,37.4384,37.4726,37.4316,37.4726,26700.0
2006-12-14 14:30:00,54.8,54.88,54.8,54.85,26000.0,37.4658,37.5205,37.4658,37.4999,26000.0
2006-12-14 14:40:00,54.84,54.9,54.84,54.88,34200.0,37.4931,37.5341,37.4931,37.5205,34200.0
2006-12-14 14:50:00,54.86,54.88,54.85,54.88,28700.0,37.5068,37.5205,37.4999,37.5205,28700.0
2006-12-14 15:00:00,54.86,54.92,54.85,54.92,35800.0,37.5068,37.5478,37.4999,37.5478,35800.0
2006-12-14 15:10:00,54.91,54.93,54.85,54.85,57700.0,37.541,37.5546,37.4999,37.4999,57700.0
2006-12-14 15:20:00,54.84,54.87,54.81,54.85,45000.0,37.4931,37.5136,37.4726,37.4999,45000.0
2006-12-14 15:30:00,54.84,54.9,54.81,54.86,30800.0,37.4931,37.5341,37.4726,37.5068,30800.0
2006-12-14 15:40:00,54.86,54.92,54.81,54.86,55900.0,37.5068,37.5478,37.4726,37.5068,55900.0
2006-12-14 15:50:00,54.86,54.97,54.77,54.8,79900.0,37.5068,37.582,37.4453,37.4658,79900.0
2006-12-15 09:30:00,54.94,55.06,54.94,55.05,348300.0,37.5615,37.6435,37.5615,37.6367,348300.0
2006-12-15 09:40:00,55.05,55.15,55.03,55.06,40000.0,37.6367,37.705,37.623,37.6435,40000.0
2006-12-15 09:50:00,55.07,55.19,54.97,54.97,63800.0,37.6504,37.7324,37.582,37.582,63800.0
2006-12-15 10:00:00,54.99,55.0,54.92,54.96,23800.0,37.5957,37.6025,37.5478,37.5752,23800.0
2006-12-15 10:10:00,54.96,55.0,54.9,55.0,63700.0,37.5752,37.6025,37.5341,37.6025,63700.0
2006-12-15 10:20:00,55.0,55.03,54.96,54.96,27000.0,37.6025,37.623,37.5752,37.5752,27000.0
2006-12-15 10:30:00,54.96,55.0,54.96,54.99,65700.0,37.5752,37.6025,37.5752,37.5957,65700.0
2006-12-15 10:40:00,55.0,55.0,54.97,55.0,24700.0,37.6025,37.6025,37.582,37.6025,24700.0
2006-12-15 10:50:00,55.0,55.14,54.99,55.13,23600.0,37.6025,37.6982,37.5957,37.6914,23600.0
2006-12-15 11:00:00,55.13,55.2,55.1,55.13,24200.0,37.6914,37.7392,37.6709,37.6914,24200.0
2006-12-15 11:10:00,55.13,55.14,55.07,55.1,19800.0,37.6914,37.6982,37.6504,37.6709,19800.0
2006-12-15 11:20:00,55.1,55.1,55.08,55.08,6500.0,37.6709,37.6709,37.6572,37.6572,6500.0
2006-12-15 11:30:00,55.07,55.1,55.06,55.09,11000.0,37.6504,37.6709,37.6435,37.664,11000.0
2006-12-15 11:40:00,55.1,55.1,55.05,55.09,6300.0,37.6709,37.6709,37.6367,37.664,6300.0
2006-12-15 11:50:00,55.09,55.11,55.05,55.07,8800.0,37.664,37.6777,37.6367,37.6504,8800.0
2006-12-15 12:00:00,55.05,55.08,54.99,55.08,6500.0,37.6367,37.6572,37.5957,37.6572,6500.0
2006-12-15 12:10:00,55.09,55.1,55.0,55.03,6700.0,37.664,37.6709,37.6025,37.623,6700.0
2006-12-15 12:20:00,55.03,55.17,55.01,55.12,13400.0,37.623,37.7187,37.6093,37.6845,13400.0
2006-12-15 12:30:00,55.14,55.21,55.12,55.19,9900.0,37.6982,37.7461,37.6845,37.7324,9900.0
2006-12-15 12:40:00,55.23,55.24,55.21,55.21,6400.0,37.7597,37.7666,37.7461,37.7461,6400.0
2006-12-15 12:50:00,55.22,55.22,55.13,55.14,9100.0,37.7529,37.7529,37.6914,37.6982,9100.0
2006-12-15 13:00:00,55.14,55.16,55.07,55.07,7900.0,37.6982,37.7119,37.6504,37.6504,7900.0
2006-12-15 13:10:00,55.08,55.16,55.01,55.11,32200.0,37.6572,37.7119,37.6093,37.6777,32200.0
2006-12-15 13:20:00,55.12,55.15,55.1,55.12,4400.0,37.6845,37.705,37.6709,37.6845,4400.0
2006-12-15 13:30:00,55.1,55.13,54.95,54.96,18500.0,37.6709,37.6914,37.5683,37.5752,18500.0
2006-12-15 13:40:00,54.97,55.05,54.97,54.99,9900.0,37.582,37.6367,37.582,37.5957,9900.0
2006-12-15 13:50:00,55.03,55.07,54.98,55.0,6500.0,37.623,37.6504,37.5888,37.6025,6500.0
2006-12-15 14:00:00,55.0,55.14,55.0,55.1,18700.0,37.6025,37.6982,37.6025,37.6709,18700.0
2006-12-15 14:10:00,55.1,55.1,54.98,54.98,5800.0,37.6709,37.6709,37.5888,37.5888,5800.0
2006-12-15 14:20:00,54.99,55.05,54.97,55.02,10300.0,37.5957,37.6367,37.582,37.6162,10300.0
2006-12-15 14:30:00,55.02,55.02,54.85,54.95,48200.0,37.6162,37.6162,37.4999,37.5683,48200.0
2006-12-15 14:40:00,54.92,54.94,54.84,54.89,12600.0,37.5478,37.5615,37.4931,37.5273,12600.0
2006-12-15 14:50:00,54.9,54.96,54.88,54.88,298900.0,37.5341,37.5752,37.5205,37.5205,298900.0
2006-12-15 15:00:00,54.89,54.99,54.88,54.98,48300.0,37.5273,37.5957,37.5205,37.5888,48300.0
2006-12-15 15:10:00,54.98,54.99,54.84,54.84,61400.0,37.5888,37.5957,37.4931,37.4931,61400.0
2006-12-15 15:20:00,54.84,54.84,54.8,54.82,18500.0,37.4931,37.4931,37.4658,37.4794,18500.0
2006-12-15 15:30:00,54.83,54.92,54.83,54.83,22300.0,37.4863,37.5478,37.4863,37.4863,22300.0
2006-12-15 15:40:00,54.85,54.91,54.77,54.83,53600.0,37.4999,37.541,37.4453,37.4863,53600.0
2006-12-15 15:50:00,54.85,54.92,54.75,54.82,105600.0,37.4999,37.5478,37.4316,37.4794,105600.0
2006-12-18 09:30:00,54.8,55.14,54.8,55.13,28000.0,37.4658,37.6982,37.4658,37.6914,28000.0
2006-12-18 09:40:00,55.15,55.15,54.85,54.86,226300.0,37.705,37.705,37.4999,37.5068,226300.0
2006-12-18 09:50:00,54.9,55.14,54.85,55.13,25200.0,37.5341,37.6982,37.4999,37.6914,25200.0
2006-12-18 10:00:00,55.15,55.15,54.95,55.0,12600.0,37.705,37.705,37.5683,37.6025,12600.0
2006-12-18 10:10:00,55.0,55.08,54.95,55.08,14000.0,37.6025,37.6572,37.5683,37.6572,14000.0
2006-12-18 10:20:00,55.1,55.29,55.08,55.21,31700.0,37.6709,37.8008,37.6572,37.7461,31700.0
2006-12-18 10:30:00,55.22,55.26,55.2,55.21,43100.0,37.7529,37.7803,37.7392,37.7461,43100.0
2006-12-18 10:40:00,55.21,55.21,55.09,55.17,19100.0,37.7461,37.7461,37.664,37.7187,19100.0
2006-12-18 10:50:00,55.17,55.31,55.15,55.3,16500.0,37.7187,37.8144,37.705,37.8076,16500.0
2006-12-18 11:00:00,55.28,55.3,55.19,55.22,11900.0,37.7939,37.8076,37.7324,37.7529,11900.0
2006-12-18 11:10:00,55.21,55.26,55.19,55.26,7100.0,37.7461,37.7803,37.7324,37.7803,7100.0
2006-12-18 11:20:00,55.26,55.3,55.25,55.25,7000.0,37.7803,37.8076,37.7734,37.7734,7000.0
2006-12-18 11:30:00,55.25,55.25,55.07,55.07,20700.0,37.7734,37.7734,37.6504,37.6504,20700.0
2006-12-18 11:40:00,55.06,55.06,54.96,54.97,7500.0,37.6435,37.6435,37.5752,37.582,7500.0
2006-12-18 11:50:00,54.97,55.02,54.93,54.96,17000.0,37.582,37.6162,37.5546,37.5752,17000.0
2006-12-18 12:00:00,54.95,54.97,54.91,54.95,31600.0,37.5683,37.582,37.541,37.5683,31600.0
2006-12-18 12:10:00,54.95,55.04,54.92,55.01,19900.0,37.5683,37.6298,37.5478,37.6093,19900.0
2006-12-18 12:20:00,55.03,55.13,55.03,55.13,5100.0,37.623,37.6914,37.623,37.6914,5100.0
2006-12-18 12:30:00,55.15,55.19,55.15,55.19,6000.0,37.705,37.7324,37.705,37.7324,6000.0
2006-12-18 12:40:00,55.18,55.2,55.16,55.2,9800.0,37.7256,37.7392,37.7119,37.7392,9800.0
2006-12-18 12:50:00,55.21,55.22,55.15,55.16,5100.0,37.7461,37.7529,37.705,37.7119,5100.0
2006-12-18 13:00:00,55.15,55.16,55.01,55.03,13000.0,37.705,37.7119,37.6093,37.623,13000.0
2006-12-18 13:10:00,55.03,55.06,54.99,55.04,6900.0,37.623,37.6435,37.5957,37.6298,6900.0
2006-12-18 13:20:00,55.08,55.13,55.07,55.07,7400.0,37.6572,37.6914,37.6504,37.6504,7400.0
2006-12-18 13:30:00,55.07,55.1,55.02,55.05,12100.0,37.6504,37.6709,37.6162,37.6367,12100.0
2006-12-18 13:40:00,55.07,55.16,55.07,55.14,6400.0,37.6504,37.7119,37.6504,37.6982,6400.0
2006-12-18 13:50:00,55.15,55.16,55.11,55.11,4500.0,37.705,37.7119,37.6777,37.6777,4500.0
2006-12-18 14:00:00,55.11,55.13,55.01,55.02,6200.0,37.6777,37.6914,37.6093,37.6162,6200.0
2006-12-18 14:10:00,55.0,55.06,55.0,55.06,7500.0,37.6025,37.6435,37.6025,37.6435,7500.0
2006-12-18 14:20:00,55.09,55.1,54.97,54.98,6200.0,37.664,37.6709,37.582,37.5888,6200.0
2006-12-18 14:30:00,54.96,54.99,54.9,54.97,9800.0,37.5752,37.5957,37.5341,37.582,9800.0
2006-12-18 14:40:00,54.97,54.97,54.88,54.92,32400.0,37.582,37.582,37.5205,37.5478,32400.0
2006-12-18 14:50:00,54.95,54.97,54.92,54.96,20400.0,37.5683,37.582,37.5478,37.5752,20400.0
2006-12-18 15:00:00,54.97,54.99,54.93,54.96,11600.0,37.582,37.5957,37.5546,37.5752,11600.0
2006-12-18 15:10:00,54.96,55.01,54.93,54.96,16800.0,37.5752,37.6093,37.5546,37.5752,16800.0
2006-12-18 15:20:00,54.95,54.96,54.9,54.96,31300.0,37.5683,37.5752,37.5341,37.5752,31300.0
2006-12-18 15:30:00,54.96,55.03,54.88,54.99,30800.0,37.5752,37.623,37.5205,37.5957,30800.0
2006-12-18 15:40:00,55.0,55.02,54.95,54.96,21000.0,37.6025,37.6162,37.5683,37.5752,21000.0
2006-12-18 15:50:00,54.96,55.05,54.94,55.02,35600.0,37.5752,37.6367,37.5615,37.6162,35600.0
2006-12-19 09:30:00,54.7,55.07,54.5,54.91,35500.0,37.3974,37.6504,37.2607,37.541,35500.0
2006-12-19 09:40:00,54.92,55.18,54.76,55.13,39000.0,37.5478,37.7256,37.4384,37.6914,39000.0
2006-12-19 09:50:00,55.13,55.22,55.08,55.19,10100.0,37.6914,37.7529,37.6572,37.7324,10100.0
2006-12-19 10:00:00,55.19,55.2,55.04,55.1,15100.0,37.7324,37.7392,37.6298,37.6709,15100.0
2006-12-19 10:10:00,55.11,55.25,55.1,55.14,15400.0,37.6777,37.7734,37.6709,37.6982,15400.0
2006-12-19 10:20:00,55.16,55.16,55.0,55.09,19700.0,37.7119,37.7119,37.6025,37.664,19700.0
2006-12-19 10:30:00,55.1,55.17,55.08,55.08,19300.0,37.6709,37.7187,37.6572,37.6572,19300.0
2006-12-19 10:40:00,55.07,55.12,55.0,55.09,20900.0,37.6504,37.6845,37.6025,37.664,20900.0
2006-12-19 10:50:00,55.09,55.13,55.05,55.09,20800.0,37.664,37.6914,37.6367,37.664,20800.0
2006-12-19 11:00:00,55.1,55.25,55.1,55.1,10400.0,37.6709,37.7734,37.6709,37.6709,10400.0
2006-12-19 11:10:00,55.09,55.17,55.06,55.06,22800.0,37.664,37.7187,37.6435,37.6435,22800.0
2006-12-19 11:20:00,55.07,55.08,54.95,54.98,15600.0,37.6504,37.6572,37.5683,37.5888,15600.0
2006-12-19 11:30:00,54.99,55.02,54.91,54.91,13100.0,37.5957,37.6162,37.541,37.541,13100.0
2006-12-19 11:40:00,54.93,55.05,54.91,55.05,218200.0,37.5546,37.6367,37.541,37.6367,218200.0
2006-12-19 11:50:00,55.06,55.07,54.98,55.03,11700.0,37.6435,37.6504,37.5888,37.623,11700.0
2006-12-19 12:00:00,55.0,55.09,54.95,54.95,17500.0,37.6025,37.664,37.5683,37.5683,17500.0
2006-12-19 12:10:00,54.95,54.99,54.9,54.99,16600.0,37.5683,37.5957,37.5341,37.5957,16600.0
2006-12-19 12:20:00,54.96,54.98,54.94,54.97,14400.0,37.5752,37.5888,37.5615,37.582,14400.0
2006-12-19 12:30:00,54.96,55.05,54.94,55.0,19700.0,37.5752,37.6367,37.5615,37.6025,19700.0
2006-12-19 12:40:00,55.03,55.03,55.0,55.0,8200.0,37.623,37.623,37.6025,37.6025,8200.0
2006-12-19 12:50:00,54.99,55.07,54.99,55.04,15100.0,37.5957,37.6504,37.5957,37.6298,15100.0
2006-12-19 13:00:00,55.03,55.06,55.02,55.03,14500.0,37.623,37.6435,37.6162,37.623,14500.0
2006-12-19 13:10:00,55.03,55.04,55.01,55.01,7400.0,37.623,37.6298,37.6093,37.6093,7400.0
2006-12-19 13:20:00,55.01,55.01,54.93,54.95,20500.0,37.6093,37.6093,37.5546,37.5683,20500.0
2006-12-19 13:30:00,54.95,54.96,54.9,54.92,8900.0,37.5683,37.5752,37.5341,37.5478,8900.0
2006-12-19 13:40:00,54.92,55.0,54.9,54.97,14800.0,37.5478,37.6025,37.5341,37.582,14800.0
2006-12-19 13:50:00,54.98,54.98,54.94,54.96,5600.0,37.5888,37.5888,37.5615,37.5752,5600.0
2006-12-19 14:00:00,54.96,55.03,54.96,55.0,44200.0,37.5752,37.623,37.5752,37.6025,44200.0
2006-12-19 14:10:00,55.0,55.04,54.99,55.0,14600.0,37.6025,37.6298,37.5957,37.6025,14600.0
2006-12-19 14:20:00,55.0,55.01,54.9,54.96,11200.0,37.6025,37.6093,37.5341,37.5752,11200.0
2006-12-19 14:30:00,54.92,55.0,54.92,54.98,8700.0,37.5478,37.6025,37.5478,37.5888,8700.0
2006-12-19 14:40:00,54.97,55.01,54.96,54.98,13200.0,37.582,37.6093,37.5752,37.5888,13200.0
2006-12-19 14:50:00,54.99,55.04,54.99,55.03,13400.0,37.5957,37.6298,37.5957,37.623,13400.0
2006-12-19 15:00:00,55.04,55.1,55.01,55.06,22100.0,37.6298,37.6709,37.6093,37.6435,22100.0
2006-12-19 15:10:00,55.07,55.1,55.05,55.08,15900.0,37.6504,37.6709,37.6367,37.6572,15900.0
2006-12-19 15:20:00,55.07,55.08,54.99,55.05,13200.0,37.6504,37.6572,37.5957,37.6367,13200.0
2006-12-19 15:30:00,55.05,55.05,54.98,54.99,12000.0,37.6367,37.6367,37.5888,37.5957,12000.0
2006-12-19 15:40:00,54.99,55.01,54.9,55.01,31600.0,37.5957,37.6093,37.5341,37.6093,31600.0
2006-12-19 15:50:00,55.0,55.1,54.97,55.01,45500.0,37.6025,37.6709,37.582,37.6093,45500.0
2006-12-20 09:30:00,55.01,55.06,54.97,55.0,20300.0,37.6093,37.6435,37.582,37.6025,20300.0
2006-12-20 09:40:00,55.0,55.1,54.95,55.02,45300.0,37.6025,37.6709,37.5683,37.6162,45300.0
2006-12-20 09:50:00,55.0,55.1,54.64,55.07,41200.0,37.6025,37.6709,37.3564,37.6504,41200.0
2006-12-20 10:00:00,55.09,55.17,54.96,54.96,23100.0,37.664,37.7187,37.5752,37.5752,23100.0
2006-12-20 10:10:00,54.98,55.07,54.95,55.03,6300.0,37.5888,37.6504,37.5683,37.623,6300.0
2006-12-20 10:20:00,55.04,55.08,54.96,55.02,12100.0,37.6298,37.6572,37.5752,37.6162,12100.0
2006-12-20 10:30:00,55.02,55.1,54.99,55.07,26300.0,37.6162,37.6709,37.5957,37.6504,26300.0
2006-12-20 10:40:00,55.1,55.34,55.09,55.3,23000.0,37.6709,37.8349,37.664,37.8076,23000.0
2006-12-20 10:50:00,55.3,55.3,55.18,55.25,15400.0,37.8076,37.8076,37.7256,37.7734,15400.0
2006-12-20 11:00:00,55.26,55.29,55.2,55.2,11900.0,37.7803,37.8008,37.7392,37.7392,11900.0
2006-12-20 11:10:00,55.22,55.22,55.05,55.05,8900.0,37.7529,37.7529,37.6367,37.6367,8900.0
2006-12-20 11:20:00,55.04,55.09,54.96,55.02,10900.0,37.6298,37.664,37.5752,37.6162,10900.0
2006-12-20 11:30:00,54.99,55.01,54.95,54.98,7700.0,37.5957,37.6093,37.5683,37.5888,7700.0
2006-12-20 11:40:00,54.98,55.03,54.95,55.03,6900.0,37.5888,37.623,37.5683,37.623,6900.0
2006-12-20 11:50:00,55.05,55.12,55.03,55.12,2900.0,37.6367,37.6845,37.623,37.6845,2900.0
2006-12-20 12:00:00,55.16,55.16,55.08,55.11,8100.0,37.7119,37.7119,37.6572,37.6777,8100.0
2006-12-20 12:10:00,55.08,55.11,55.03,55.03,9200.0,37.6572,37.6777,37.623,37.623,9200.0
2006-12-20 12:20:00,55.03,55.04,54.99,55.0,4400.0,37.623,37.6298,37.5957,37.6025,4400.0
2006-12-20 12:30:00,55.01,55.01,54.96,55.01,7900.0,37.6093,37.6093,37.5752,37.6093,7900.0
2006-12-20 12:40:00,55.01,55.04,54.96,54.96,11100.0,37.6093,37.6298,37.5752,37.5752,11100.0
2006-12-20 12:50:00,54.96,55.05,54.96,55.05,10400.0,37.5752,37.6367,37.5752,37.6367,10400.0
2006-12-20 13:00:00,55.05,55.05,54.99,54.99,6000.0,37.6367,37.6367,37.5957,37.5957,6000.0
2006-12-20 13:10:00,54.99,54.99,54.9,54.96,8600.0,37.5957,37.5957,37.5341,37.5752,8600.0
2006-12-20 13:20:00,54.96,55.0,54.92,54.95,6400.0,37.5752,37.6025,37.5478,37.5683,6400.0
2006-12-20 13:30:00,54.95,55.02,54.93,55.02,11200.0,37.5683,37.6162,37.5546,37.6162,11200.0
2006-12-20 13:40:00,55.02,55.05,54.99,55.02,7100.0,37.6162,37.6367,37.5957,37.6162,7100.0
2006-12-20 13:50:00,55.0,55.06,54.99,55.0,10000.0,37.6025,37.6435,37.5957,37.6025,10000.0
2006-12-20 14:00:00,55.0,55.06,54.91,54.92,6700.0,37.6025,37.6435,37.541,37.5478,6700.0
2006-12-20 14:10:00,54.92,55.01,54.92,54.99,7200.0,37.5478,37.6093,37.5478,37.5957,7200.0
2006-12-20 14:20:00,55.0,55.08,54.99,55.01,11600.0,37.6025,37.6572,37.5957,37.6093,11600.0
2006-12-20 14:30:00,55.01,55.05,54.9,54.96,10100.0,37.6093,37.6367,37.5341,37.5752,10100.0
2006-12-20 14:40:00,54.95,55.03,54.95,54.96,6500.0,37.5683,37.623,37.5683,37.5752,6500.0
2006-12-20 14:50:00,54.96,55.01,54.96,55.0,4100.0,37.5752,37.6093,37.5752,37.6025,4100.0
2006-12-20 15:00:00,54.97,54.99,54.91,54.96,9700.0,37.582,37.5957,37.541,37.5752,9700.0
2006-12-20 15:10:00,54.96,55.01,54.95,55.0,6900.0,37.5752,37.6093,37.5683,37.6025,6900.0
2006-12-20 15:20:00,54.99,55.04,54.96,55.03,9400.0,37.5957,37.6298,37.5752,37.623,9400.0
2006-12-20 15:30:00,55.03,55.05,54.99,55.02,10200.0,37.623,37.6367,37.5957,37.6162,10200.0
2006-12-20 15:40:00,55.01,55.05,54.99,55.05,9100.0,37.6093,37.6367,37.5957,37.6367,9100.0
2006-12-20 15:50:00,55.05,55.05,54.92,54.98,20500.0,37.6367,37.6367,37.5478,37.5888,20500.0
2006-12-21 09:30:00,55.0,55.13,54.74,54.74,54000.0,37.6025,37.6914,37.4247,37.4247,54000.0
2006-12-21 09:40:00,54.74,55.02,54.7,54.89,50200.0,37.4247,37.6162,37.3974,37.5273,50200.0
2006-12-21 09:50:00,54.95,55.04,54.62,54.67,50600.0,37.5683,37.6298,37.3427,37.3769,50600.0
2006-12-21 10:00:00,54.67,54.8,54.61,54.8,55800.0,37.3769,37.4658,37.3359,37.4658,55800.0
2006-12-21 10:10:00,54.81,54.86,54.7,54.72,24100.0,37.4726,37.5068,37.3974,37.4111,24100.0
2006-12-21 10:20:00,54.74,55.03,54.74,55.01,16500.0,37.4247,37.623,37.4247,37.6093,16500.0
2006-12-21 10:30:00,55.02,55.13,55.02,55.13,23700.0,37.6162,37.6914,37.6162,37.6914,23700.0
2006-12-21 10:40:00,55.13,55.21,55.11,55.11,25900.0,37.6914,37.7461,37.6777,37.6777,25900.0
2006-12-21 10:50:00,55.08,55.16,55.0,55.06,10500.0,37.6572,37.7119,37.6025,37.6435,10500.0
2006-12-21 11:00:00,55.01,55.04,54.98,55.04,7700.0,37.6093,37.6298,37.5888,37.6298,7700.0
2006-12-21 11:10:00,55.04,55.05,54.95,54.96,13900.0,37.6298,37.6367,37.5683,37.5752,13900.0
2006-12-21 11:20:00,54.96,55.09,54.96,55.01,8400.0,37.5752,37.664,37.5752,37.6093,8400.0
2006-12-21 11:30:00,54.99,55.05,54.98,54.99,5700.0,37.5957,37.6367,37.5888,37.5957,5700.0
2006-12-21 11:40:00,54.98,55.04,54.98,55.0,6100.0,37.5888,37.6298,37.5888,37.6025,6100.0
2006-12-21 11:50:00,54.99,54.99,54.84,54.91,6500.0,37.5957,37.5957,37.4931,37.541,6500.0
2006-12-21 12:00:00,54.92,54.92,54.75,54.81,21700.0,37.5478,37.5478,37.4316,37.4726,21700.0
2006-12-21 12:10:00,54.79,54.81,54.62,54.69,12100.0,37.4589,37.4726,37.3427,37.3906,12100.0
2006-12-21 12:20:00,54.66,54.71,54.65,54.67,5000.0,37.37,37.4042,37.3632,37.3769,5000.0
2006-12-21 12:30:00,54.67,54.81,54.63,54.78,83300.0,37.3769,37.4726,37.3495,37.4521,83300.0
2006-12-21 12:40:00,54.78,54.81,54.76,54.77,14100.0,37.4521,37.4726,37.4384,37.4453,14100.0
2006-12-21 12:50:00,54.76,54.79,54.76,54.77,12300.0,37.4384,37.4589,37.4384,37.4453,12300.0
2006-12-21 13:00:00,54.77,54.79,54.72,54.76,18500.0,37.4453,37.4589,37.4111,37.4384,18500.0
2006-12-21 13:10:00,54.77,54.8,54.76,54.77,17100.0,37.4453,37.4658,37.4384,37.4453,17100.0
2006-12-21 13:20:00,54.77,54.9,54.75,54.89,13100.0,37.4453,37.5341,37.4316,37.5273,13100.0
2006-12-21 13:30:00,54.9,54.98,54.79,54.92,23900.0,37.5341,37.5888,37.4589,37.5478,23900.0
2006-12-21 13:40:00,54.92,54.92,54.78,54.8,4600.0,37.5478,37.5478,37.4521,37.4658,4600.0
2006-12-21 13:50:00,54.81,54.9,54.76,54.8,11000.0,37.4726,37.5341,37.4384,37.4658,11000.0
2006-12-21 14:00:00,54.78,54.82,54.75,54.76,7700.0,37.4521,37.4794,37.4316,37.4384,7700.0
2006-12-21 14:10:00,54.78,54.8,54.75,54.79,8800.0,37.4521,37.4658,37.4316,37.4589,8800.0
2006-12-21 14:20:00,54.81,54.94,54.78,54.91,10600.0,37.4726,37.5615,37.4521,37.541,10600.0
2006-12-21 14:30:00,54.9,54.95,54.84,54.84,9500.0,37.5341,37.5683,37.4931,37.4931,9500.0
2006-12-21 14:40:00,54.84,54.86,54.77,54.78,13900.0,37.4931,37.5068,37.4453,37.4521,13900.0
2006-12-21 14:50:00,54.78,54.8,54.6,54.73,40800.0,37.4521,37.4658,37.329,37.4179,40800.0
2006-12-21 15:00:00,54.72,54.81,54.69,54.79,14800.0,37.4111,37.4726,37.3906,37.4589,14800.0
2006-12-21 15:10:00,54.8,54.9,54.72,54.76,15600.0,37.4658,37.5341,37.4111,37.4384,15600.0
2006-12-21 15:20:00,54.76,54.79,54.73,54.77,11200.0,37.4384,37.4589,37.4179,37.4453,11200.0
2006-12-21 15:30:00,54.78,54.78,54.72,54.76,39300.0,37.4521,37.4521,37.4111,37.4384,39300.0
2006-12-21 15:40:00,54.76,54.78,54.75,54.76,17000.0,37.4384,37.4521,37.4316,37.4384,17000.0
2006-12-21 15:50:00,54.77,54.8,54.71,54.76,45000.0,37.4453,37.4658,37.4042,37.4384,45000.0
2006-12-22 09:30:00,54.67,54.83,54.41,54.47,29600.0,37.3769,37.4863,37.1991,37.2401,29600.0
2006-12-22 09:40:00,54.47,54.47,54.3,54.34,24200.0,37.2401,37.2401,37.1239,37.1513,24200.0
2006-12-22 09:50:00,54.35,54.41,54.33,54.35,27300.0,37.1581,37.1991,37.1444,37.1581,27300.0
2006-12-22 10:00:00,54.42,54.58,54.38,54.55,38500.0,37.206,37.3154,37.1786,37.2948,38500.0
2006-12-22 10:10:00,54.54,54.61,54.53,54.57,18300.0,37.288,37.3359,37.2812,37.3085,18300.0
2006-12-22 10:20:00,54.6,54.81,54.59,54.79,19000.0,37.329,37.4726,37.3222,37.4589,19000.0
2006-12-22 10:30:00,54.8,54.8,54.64,54.64,10200.0,37.4658,37.4658,37.3564,37.3564,10200.0
2006-12-22 10:40:00,54.64,54.73,54.63,54.71,11200.0,37.3564,37.4179,37.3495,37.4042,11200.0
2006-12-22 10:50:00,54.71,54.76,54.69,54.71,8900.0,37.4042,37.4384,37.3906,37.4042,8900.0
2006-12-22 11:00:00,54.7,54.76,54.69,54.71,4100.0,37.3974,37.4384,37.3906,37.4042,4100.0
2006-12-22 11:10:00,54.71,54.71,54.57,54.57,8000.0,37.4042,37.4042,37.3085,37.3085,8000.0
2006-12-22 11:20:00,54.57,54.57,54.52,54.53,5400.0,37.3085,37.3085,37.2743,37.2812,5400.0
2006-12-22 11:30:00,54.53,54.57,54.53,54.55,5900.0,37.2812,37.3085,37.2812,37.2948,5900.0
2006-12-22 11:40:00,54.55,54.58,54.51,54.53,5700.0,37.2948,37.3154,37.2675,37.2812,5700.0
2006-12-22 11:50:00,54.55,54.61,54.54,54.57,2500.0,37.2948,37.3359,37.288,37.3085,2500.0
2006-12-22 12:00:00,54.56,54.62,54.51,54.58,18900.0,37.3017,37.3427,37.2675,37.3154,18900.0
2006-12-22 12:10:00,54.59,54.61,54.47,54.48,10800.0,37.3222,37.3359,37.2401,37.247,10800.0
2006-12-22 12:20:00,54.51,54.55,54.47,54.47,9600.0,37.2675,37.2948,37.2401,37.2401,9600.0
2006-12-22 12:30:00,54.47,54.53,54.43,54.51,12100.0,37.2401,37.2812,37.2128,37.2675,12100.0
2006-12-22 12:40:00,54.51,54.63,54.5,54.63,13000.0,37.2675,37.3495,37.2607,37.3495,13000.0
2006-12-22 12:50:00,54.62,54.7,54.62,54.69,16000.0,37.3427,37.3974,37.3427,37.3906,16000.0
2006-12-22 13:00:00,54.69,54.74,54.66,54.74,24700.0,37.3906,37.4247,37.37,37.4247,24700.0
2006-12-22 13:10:00,54.72,54.77,54.71,54.75,17600.0,37.4111,37.4453,37.4042,37.4316,17600.0
2006-12-22 13:20:00,54.76,54.77,54.72,54.72,10700.0,37.4384,37.4453,37.4111,37.4111,10700.0
2006-12-22 13:30:00,54.71,54.8,54.71,54.76,10500.0,37.4042,37.4658,37.4042,37.4384,10500.0
2006-12-22 13:40:00,54.76,54.78,54.7,54.77,6100.0,37.4384,37.4521,37.3974,37.4453,6100.0
2006-12-22 13:50:00,54.78,54.86,54.75,54.85,6100.0,37.4521,37.5068,37.4316,37.4999,6100.0
2006-12-22 14:00:00,54.83,54.83,54.77,54.82,3800.0,37.4863,37.4863,37.4453,37.4794,3800.0
2006-12-22 14:10:00,54.81,54.84,54.81,54.82,1500.0,37.4726,37.4931,37.4726,37.4794,1500.0
2006-12-22 14:20:00,54.82,54.87,54.81,54.82,4600.0,37.4794,37.5136,37.4726,37.4794,4600.0
2006-12-22 14:30:00,54.8,54.81,54.77,54.81,3900.0,37.4658,37.4726,37.4453,37.4726,3900.0
2006-12-22 14:40:00,54.8,54.83,54.76,54.83,11600.0,37.4658,37.4863,37.4384,37.4863,11600.0
2006-12-22 14:50:00,54.83,54.88,54.79,54.85,5400.0,37.4863,37.5205,37.4589,37.4999,5400.0
2006-12-22 15:00:00,54.85,54.86,54.81,54.84,6300.0,37.4999,37.5068,37.4726,37.4931,6300.0
2006-12-22 15:10:00,54.81,54.83,54.81,54.81,7200.0,37.4726,37.4863,37.4726,37.4726,7200.0
2006-12-22 15:20:00,54.83,54.83,54.74,54.74,8600.0,37.4863,37.4863,37.4247,37.4247,8600.0
2006-12-22 15:30:00,54.75,54.78,54.73,54.77,7000.0,37.4316,37.4521,37.4179,37.4453,7000.0
2006-12-22 15:40:00,54.79,54.82,54.75,54.79,9100.0,37.4589,37.4794,37.4316,37.4589,9100.0
2006-12-22 15:50:00,54.79,54.79,54.69,54.73,10500.0,37.4589,37.4589,37.3906,37.4179,10500.0
2006-12-26 09:30:00,54.69,54.78,54.65,54.77,10100.0,37.3906,37.4521,37.3632,37.4453,10100.0
2006-12-26 09:40:00,54.72,54.83,54.68,54.76,54100.0,37.4111,37.4863,37.3837,37.4384,54100.0
2006-12-26 09:50:00,54.79,54.89,54.59,54.75,47700.0,37.4589,37.5273,37.3222,37.4316,47700.0
2006-12-26 10:00:00,54.73,54.8,54.71,54.74,9900.0,37.4179,37.4658,37.4042,37.4247,9900.0
2006-12-26 10:10:00,54.74,54.77,54.74,54.75,15300.0,37.4247,37.4453,37.4247,37.4316,15300.0
2006-12-26 10:20:00,54.75,54.76,54.74,54.76,4700.0,37.4316,37.4384,37.4247,37.4384,4700.0
2006-12-26 10:30:00,54.74,54.74,54.63,54.68,39300.0,37.4247,37.4247,37.3495,37.3837,39300.0
2006-12-26 10:40:00,54.67,54.75,54.67,54.72,35200.0,37.3769,37.4316,37.3769,37.4111,35200.0
2006-12-26 10:50:00,54.72,54.77,54.72,54.74,15800.0,37.4111,37.4453,37.4111,37.4247,15800.0
2006-12-26 11:00:00,54.74,54.79,54.7,54.77,8900.0,37.4247,37.4589,37.3974,37.4453,8900.0
2006-12-26 11:10:00,54.8,54.81,54.77,54.77,4200.0,37.4658,37.4726,37.4453,37.4453,4200.0
2006-12-26 11:20:00,54.77,54.83,54.76,54.82,7100.0,37.4453,37.4863,37.4384,37.4794,7100.0
2006-12-26 11:30:00,54.82,54.87,54.78,54.82,16600.0,37.4794,37.5136,37.4521,37.4794,16600.0
2006-12-26 11:40:00,54.79,54.8,54.75,54.78,6800.0,37.4589,37.4658,37.4316,37.4521,6800.0
2006-12-26 11:50:00,54.8,54.84,54.75,54.83,10100.0,37.4658,37.4931,37.4316,37.4863,10100.0
2006-12-26 12:00:00,54.83,54.83,54.75,54.82,6100.0,37.4863,37.4863,37.4316,37.4794,6100.0
2006-12-26 12:10:00,54.82,54.84,54.8,54.8,5000.0,37.4794,37.4931,37.4658,37.4658,5000.0
2006-12-26 12:20:00,54.82,54.85,54.82,54.83,6900.0,37.4794,37.4999,37.4794,37.4863,6900.0
2006-12-26 12:30:00,54.81,54.85,54.76,54.76,7200.0,37.4726,37.4999,37.4384,37.4384,7200.0
2006-12-26 12:40:00,54.79,54.81,54.78,54.78,3800.0,37.4589,37.4726,37.4521,37.4521,3800.0
2006-12-26 12:50:00,54.78,54.81,54.78,54.79,5300.0,37.4521,37.4726,37.4521,37.4589,5300.0
2006-12-26 13:00:00,54.79,54.79,54.71,54.72,8600.0,37.4589,37.4589,37.4042,37.4111,8600.0
2006-12-26 13:10:00,54.72,54.77,54.7,54.77,4300.0,37.4111,37.4453,37.3974,37.4453,4300.0
2006-12-26 13:20:00,54.77,54.78,54.77,54.78,3100.0,37.4453,37.4521,37.4453,37.4521,3100.0
2006-12-26 13:30:00,54.78,54.8,54.73,54.75,8300.0,37.4521,37.4658,37.4179,37.4316,8300.0
2006-12-26 13:40:00,54.75,54.84,54.74,54.81,11500.0,37.4316,37.4931,37.4247,37.4726,11500.0
2006-12-26 13:50:00,54.82,54.84,54.77,54.78,6000.0,37.4794,37.4931,37.4453,37.4521,6000.0
2006-12-26 14:00:00,54.78,54.82,54.76,54.79,11400.0,37.4521,37.4794,37.4384,37.4589,11400.0
2006-12-26 14:10:00,54.8,54.84,54.79,54.84,8700.0,37.4658,37.4931,37.4589,37.4931,8700.0
2006-12-26 14:20:00,54.83,54.84,54.79,54.81,8500.0,37.4863,37.4931,37.4589,37.4726,8500.0
2006-12-26 14:30:00,54.82,54.85,54.77,54.81,13000.0,37.4794,37.4999,37.4453,37.4726,13000.0
2006-12-26 14:40:00,54.81,54.81,54.77,54.79,10100.0,37.4726,37.4726,37.4453,37.4589,10100.0
2006-12-26 14:50:00,54.79,54.8,54.73,54.78,10000.0,37.4589,37.4658,37.4179,37.4521,10000.0
2006-12-26 15:00:00,54.78,54.8,54.75,54.75,12200.0,37.4521,37.4658,37.4316,37.4316,12200.0
2006-12-26 15:10:00,54.75,54.81,54.75,54.76,17400.0,37.4316,37.4726,37.4316,37.4384,17400.0
2006-12-26 15:20:00,54.76,54.79,54.72,54.75,19800.0,37.4384,37.4589,37.4111,37.4316,19800.0
2006-12-26 15:30:00,54.74,54.84,54.71,54.82,27800.0,37.4247,37.4931,37.4042,37.4794,27800.0
2006-12-26 15:40:00,54.83,54.88,54.79,54.81,26800.0,37.4863,37.5205,37.4589,37.4726,26800.0
2006-12-26 15:50:00,54.82,54.93,54.8,54.83,61400.0,37.4794,37.5546,37.4658,37.4863,61400.0
2006-12-27 09:30:00,54.83,55.1,54.83,54.97,27100.0,37.4863,37.6709,37.4863,37.582,27100.0
2006-12-27 09:40:00,54.97,55.17,54.92,55.15,12900.0,37.582,37.7187,37.5478,37.705,12900.0
2006-12-27 09:50:00,55.12,55.25,55.09,55.11,22400.0,37.6845,37.7734,37.664,37.6777,22400.0
2006-12-27 10:00:00,55.13,55.27,55.13,55.18,19100.0,37.6914,37.7871,37.6914,37.7256,19100.0
2006-12-27 10:10:00,55.18,55.19,54.8,54.88,31700.0,37.7256,37.7324,37.4658,37.5205,31700.0
2006-12-27 10:20:00,54.89,55.09,54.89,55.06,15700.0,37.5273,37.664,37.5273,37.6435,15700.0
2006-12-27 10:30:00,55.02,55.04,54.96,55.02,6800.0,37.6162,37.6298,37.5752,37.6162,6800.0
2006-12-27 10:40:00,55.02,55.07,54.91,54.95,24700.0,37.6162,37.6504,37.541,37.5683,24700.0
2006-12-27 10:50:00,54.92,54.98,54.91,54.96,7900.0,37.5478,37.5888,37.541,37.5752,7900.0
2006-12-27 11:00:00,54.96,54.99,54.86,54.9,5800.0,37.5752,37.5957,37.5068,37.5341,5800.0
2006-12-27 11:10:00,54.9,54.9,54.82,54.84,10800.0,37.5341,37.5341,37.4794,37.4931,10800.0
2006-12-27 11:20:00,54.86,54.86,54.77,54.81,5600.0,37.5068,37.5068,37.4453,37.4726,5600.0
2006-12-27 11:30:00,54.81,54.82,54.76,54.81,8200.0,37.4726,37.4794,37.4384,37.4726,8200.0
2006-12-27 11:40:00,54.83,54.9,54.79,54.79,7400.0,37.4863,37.5341,37.4589,37.4589,7400.0
2006-12-27 11:50:00,54.77,54.77,54.72,54.75,9000.0,37.4453,37.4453,37.4111,37.4316,9000.0
2006-12-27 12:00:00,54.76,54.76,54.73,54.73,6300.0,37.4384,37.4384,37.4179,37.4179,6300.0
2006-12-27 12:10:00,54.73,54.73,54.66,54.67,7200.0,37.4179,37.4179,37.37,37.3769,7200.0
2006-12-27 12:20:00,54.67,54.69,54.64,54.67,5000.0,37.3769,37.3906,37.3564,37.3769,5000.0
2006-12-27 12:30:00,54.68,54.74,54.67,54.72,6500.0,37.3837,37.4247,37.3769,37.4111,6500.0
2006-12-27 12:40:00,54.73,54.76,54.7,54.72,8700.0,37.4179,37.4384,37.3974,37.4111,8700.0
2006-12-27 12:50:00,54.72,54.72,54.66,54.68,10900.0,37.4111,37.4111,37.37,37.3837,10900.0
2006-12-27 13:00:00,54.68,54.7,54.66,54.67,7400.0,37.3837,37.3974,37.37,37.3769,7400.0
2006-12-27 13:10:00,54.67,54.71,54.67,54.7,5800.0,37.3769,37.4042,37.3769,37.3974,5800.0
2006-12-27 13:20:00,54.71,54.71,54.65,54.66,6600.0,37.4042,37.4042,37.3632,37.37,6600.0
2006-12-27 13:30:00,54.67,54.7,54.61,54.67,9700.0,37.3769,37.3974,37.3359,37.3769,9700.0
2006-12-27 13:40:00,54.67,54.7,54.64,54.69,8900.0,37.3769,37.3974,37.3564,37.3906,8900.0
2006-12-27 13:50:00,54.68,54.76,54.66,54.76,13100.0,37.3837,37.4384,37.37,37.4384,13100.0
2006-12-27 14:00:00,54.76,54.79,54.71,54.76,12900.0,37.4384,37.4589,37.4042,37.4384,12900.0
2006-12-27 14:10:00,54.76,54.82,54.75,54.76,11800.0,37.4384,37.4794,37.4316,37.4384,11800.0
2006-12-27 14:20:00,54.76,54.78,54.74,54.75,9900.0,37.4384,37.4521,37.4247,37.4316,9900.0
2006-12-27 14:30:00,54.77,54.77,54.72,54.74,34400.0,37.4453,37.4453,37.4111,37.4247,34400.0
2006-12-27 14:40:00,54.75,54.8,54.73,54.78,12500.0,37.4316,37.4658,37.4179,37.4521,12500.0
2006-12-27 14:50:00,54.77,54.78,54.74,54.75,11800.0,37.4453,37.4521,37.4247,37.4316,11800.0
2006-12-27 15:00:00,54.75,54.81,54.75,54.76,13200.0,37.4316,37.4726,37.4316,37.4384,13200.0
2006-12-27 15:10:00,54.77,54.8,54.76,54.78,12200.0,37.4453,37.4658,37.4384,37.4521,12200.0
2006-12-27 15:20:00,54.78,54.8,54.75,54.79,13600.0,37.4521,37.4658,37.4316,37.4589,13600.0
2006-12-27 15:30:00,54.8,54.82,54.78,54.79,16000.0,37.4658,37.4794,37.4521,37.4589,16000.0
2006-12-27 15:40:00,54.8,54.83,54.77,54.79,21900.0,37.4658,37.4863,37.4453,37.4589,21900.0
2006-12-27 15:50:00,54.79,54.84,54.77,54.84,30400.0,37.4589,37.4931,37.4453,37.4931,30400.0
2006-12-28 09:30:00,55.05,55.05,54.71,54.83,26300.0,37.6367,37.6367,37.4042,37.4863,26300.0
2006-12-28 09:40:00,54.85,54.88,54.8,54.85,11700.0,37.4999,37.5205,37.4658,37.4999,11700.0
2006-12-28 09:50:00,54.86,54.93,54.64,54.8,17500.0,37.5068,37.5546,37.3564,37.4658,17500.0
2006-12-28 10:00:00,54.81,54.99,54.67,54.73,38600.0,37.4726,37.5957,37.3769,37.4179,38600.0
2006-12-28 10:10:00,54.8,54.8,54.6,54.72,14900.0,37.4658,37.4658,37.329,37.4111,14900.0
2006-12-28 10:20:00,54.7,54.74,54.59,54.61,16000.0,37.3974,37.4247,37.3222,37.3359,16000.0
2006-12-28 10:30:00,54.61,54.63,54.56,54.59,9800.0,37.3359,37.3495,37.3017,37.3222,9800.0
2006-12-28 10:40:00,54.59,54.66,54.58,54.61,27300.0,37.3222,37.37,37.3154,37.3359,27300.0
2006-12-28 10:50:00,54.6,54.65,54.57,54.62,15400.0,37.329,37.3632,37.3085,37.3427,15400.0
2006-12-28 11:00:00,54.6,54.67,54.55,54.65,16700.0,37.329,37.3769,37.2948,37.3632,16700.0
2006-12-28 11:10:00,54.65,54.8,54.65,54.78,9400.0,37.3632,37.4658,37.3632,37.4521,9400.0
2006-12-28 11:20:00,54.78,54.8,54.73,54.74,10400.0,37.4521,37.4658,37.4179,37.4247,10400.0
2006-12-28 11:30:00,54.74,54.76,54.74,54.74,8200.0,37.4247,37.4384,37.4247,37.4247,8200.0
2006-12-28 11:40:00,54.74,54.76,54.62,54.69,18300.0,37.4247,37.4384,37.3427,37.3906,18300.0
2006-12-28 11:50:00,54.67,54.71,54.64,54.66,68100.0,37.3769,37.4042,37.3564,37.37,68100.0
2006-12-28 12:00:00,54.67,54.67,54.5,54.51,11700.0,37.3769,37.3769,37.2607,37.2675,11700.0
2006-12-28 12:10:00,54.51,54.69,54.5,54.68,96300.0,37.2675,37.3906,37.2607,37.3837,96300.0
2006-12-28 12:20:00,54.68,54.74,54.64,54.74,9300.0,37.3837,37.4247,37.3564,37.4247,9300.0
2006-12-28 12:30:00,54.75,54.79,54.74,54.75,27300.0,37.4316,37.4589,37.4247,37.4316,27300.0
2006-12-28 12:40:00,54.76,54.78,54.74,54.74,6200.0,37.4384,37.4521,37.4247,37.4247,6200.0
2006-12-28 12:50:00,54.74,54.75,54.73,54.75,6000.0,37.4247,37.4316,37.4179,37.4316,6000.0
2006-12-28 13:00:00,54.74,54.75,54.74,54.74,10400.0,37.4247,37.4316,37.4247,37.4247,10400.0
2006-12-28 13:10:00,54.74,54.75,54.74,54.74,3100.0,37.4247,37.4316,37.4247,37.4247,3100.0
2006-12-28 13:20:00,54.74,54.75,54.73,54.73,6300.0,37.4247,37.4316,37.4179,37.4179,6300.0
2006-12-28 13:30:00,54.7,54.76,54.7,54.74,28700.0,37.3974,37.4384,37.3974,37.4247,28700.0
2006-12-28 13:40:00,54.75,54.75,54.67,54.7,11300.0,37.4316,37.4316,37.3769,37.3974,11300.0
2006-12-28 13:50:00,54.71,54.75,54.71,54.72,3900.0,37.4042,37.4316,37.4042,37.4111,3900.0
2006-12-28 14:00:00,54.72,54.76,54.71,54.74,11900.0,37.4111,37.4384,37.4042,37.4247,11900.0
2006-12-28 14:10:00,54.72,54.85,54.71,54.78,20100.0,37.4111,37.4999,37.4042,37.4521,20100.0
2006-12-28 14:20:00,54.79,54.79,54.73,54.74,14000.0,37.4589,37.4589,37.4179,37.4247,14000.0
2006-12-28 14:30:00,54.74,54.76,54.73,54.75,10700.0,37.4247,37.4384,37.4179,37.4316,10700.0
2006-12-28 14:40:00,54.74,54.77,54.73,54.75,9200.0,37.4247,37.4453,37.4179,37.4316,9200.0
2006-12-28 14:50:00,54.75,54.77,54.74,54.76,17500.0,37.4316,37.4453,37.4247,37.4384,17500.0
2006-12-28 15:00:00,54.76,54.84,54.76,54.77,12900.0,37.4384,37.4931,37.4384,37.4453,12900.0
2006-12-28 15:10:00,54.79,54.79,54.75,54.75,12900.0,37.4589,37.4589,37.4316,37.4316,12900.0
2006-12-28 15:20:00,54.75,54.76,54.67,54.73,8700.0,37.4316,37.4384,37.3769,37.4179,8700.0
2006-12-28 15:30:00,54.74,54.8,54.74,54.79,12400.0,37.4247,37.4658,37.4247,37.4589,12400.0
2006-12-28 15:40:00,54.8,54.81,54.76,54.76,10900.0,37.4658,37.4726,37.4384,37.4384,10900.0
2006-12-28 15:50:00,54.77,54.77,54.69,54.74,17700.0,37.4453,37.4453,37.3906,37.4247,17700.0
2006-12-29 09:30:00,54.6,54.63,54.31,54.36,25200.0,37.329,37.3495,37.1308,37.1649,25200.0
2006-12-29 09:40:00,54.36,54.56,54.35,54.53,31000.0,37.1649,37.3017,37.1581,37.2812,31000.0
2006-12-29 09:50:00,54.53,54.62,54.49,54.49,39100.0,37.2812,37.3427,37.2538,37.2538,39100.0
2006-12-29 10:00:00,54.49,54.56,54.32,54.54,39700.0,37.2538,37.3017,37.1376,37.288,39700.0
2006-12-29 10:10:00,54.55,54.64,54.48,54.49,28900.0,37.2948,37.3564,37.247,37.2538,28900.0
2006-12-29 10:20:00,54.54,54.54,54.48,54.5,13100.0,37.288,37.288,37.247,37.2607,13100.0
2006-12-29 10:30:00,54.49,54.55,54.49,54.49,21300.0,37.2538,37.2948,37.2538,37.2538,21300.0
2006-12-29 10:40:00,54.49,54.53,54.48,54.5,17200.0,37.2538,37.2812,37.247,37.2607,17200.0
2006-12-29 10:50:00,54.5,54.56,54.5,54.54,13300.0,37.2607,37.3017,37.2607,37.288,13300.0
2006-12-29 11:00:00,54.53,54.55,54.47,54.55,10500.0,37.2812,37.2948,37.2401,37.2948,10500.0
2006-12-29 11:10:00,54.55,54.55,54.44,54.47,12400.0,37.2948,37.2948,37.2196,37.2401,12400.0
2006-12-29 11:20:00,54.49,54.53,54.48,54.5,10300.0,37.2538,37.2812,37.247,37.2607,10300.0
2006-12-29 11:30:00,54.51,54.51,54.47,54.5,10200.0,37.2675,37.2675,37.2401,37.2607,10200.0
2006-12-29 11:40:00,54.48,54.51,54.47,54.51,4800.0,37.247,37.2675,37.2401,37.2675,4800.0
2006-12-29 11:50:00,54.49,54.53,54.49,54.53,6000.0,37.2538,37.2812,37.2538,37.2812,6000.0
2006-12-29 12:00:00,54.53,54.54,54.51,54.52,14700.0,37.2812,37.288,37.2675,37.2743,14700.0
2006-12-29 12:10:00,54.54,54.54,54.51,54.53,5300.0,37.288,37.288,37.2675,37.2812,5300.0
2006-12-29 12:20:00,54.52,54.58,54.51,54.55,21400.0,37.2743,37.3154,37.2675,37.2948,21400.0
2006-12-29 12:30:00,54.57,54.59,54.54,54.58,4800.0,37.3085,37.3222,37.288,37.3154,4800.0
2006-12-29 12:40:00,54.6,54.62,54.57,54.57,20000.0,37.329,37.3427,37.3085,37.3085,20000.0
2006-12-29 12:50:00,54.58,54.61,54.56,54.59,10200.0,37.3154,37.3359,37.3017,37.3222,10200.0
2006-12-29 13:00:00,54.58,54.63,54.57,54.62,30300.0,37.3154,37.3495,37.3085,37.3427,30300.0
2006-12-29 13:10:00,54.63,54.7,54.61,54.64,30400.0,37.3495,37.3974,37.3359,37.3564,30400.0
2006-12-29 13:20:00,54.62,54.73,54.61,54.7,16800.0,37.3427,37.4179,37.3359,37.3974,16800.0
2006-12-29 13:30:00,54.7,54.75,54.7,54.75,9200.0,37.3974,37.4316,37.3974,37.4316,9200.0
2006-12-29 13:40:00,54.75,54.85,54.74,54.82,14500.0,37.4316,37.4999,37.4247,37.4794,14500.0
2006-12-29 13:50:00,54.82,54.86,54.82,54.86,8200.0,37.4794,37.5068,37.4794,37.5068,8200.0
2006-12-29 14:00:00,54.85,54.89,54.84,54.88,9500.0,37.4999,37.5273,37.4931,37.5205,9500.0
2006-12-29 14:10:00,54.87,54.88,54.85,54.85,2700.0,37.5136,37.5205,37.4999,37.4999,2700.0
2006-12-29 14:20:00,54.85,54.86,54.76,54.76,9900.0,37.4999,37.5068,37.4384,37.4384,9900.0
2006-12-29 14:30:00,54.74,54.77,54.71,54.75,11600.0,37.4247,37.4453,37.4042,37.4316,11600.0
2006-12-29 14:40:00,54.76,54.78,54.73,54.74,11600.0,37.4384,37.4521,37.4179,37.4247,11600.0
2006-12-29 14:50:00,54.73,54.74,54.7,54.72,13900.0,37.4179,37.4247,37.3974,37.4111,13900.0
2006-12-29 15:00:00,54.73,54.76,54.73,54.74,12700.0,37.4179,37.4384,37.4179,37.4247,12700.0
2006-12-29 15:10:00,54.74,54.75,54.7,54.7,9900.0,37.4247,37.4316,37.3974,37.3974,9900.0
2006-12-29 15:20:00,54.72,54.72,54.59,54.61,24800.0,37.4111,37.4111,37.3222,37.3359,24800.0
2006-12-29 15:30:00,54.62,54.7,54.58,54.59,18300.0,37.3427,37.3974,37.3154,37.3222,18300.0
2006-12-29 15:40:00,54.58,54.67,54.5,54.52,12400.0,37.3154,37.3769,37.2607,37.2743,12400.0
2006-12-29 15:50:00,54.5,54.54,54.39,54.39,65200.0,37.2607,37.288,37.1855,37.1855,65200.0
2007-01-03 09:30:00,54.68,55.35,54.68,54.96,73100.0,37.3837,37.8418,37.3837,37.5752,73100.0
2007-01-03 09:40:00,54.93,55.02,54.8,54.83,58100.0,37.5546,37.6162,37.4658,37.4863,58100.0
2007-01-03 09:50:00,54.82,54.98,54.7,54.73,45400.0,37.4794,37.5888,37.3974,37.4179,45400.0
2007-01-03 10:00:00,54.73,55.02,54.7,54.91,46400.0,37.4179,37.6162,37.3974,37.541,46400.0
2007-01-03 10:10:00,54.9,55.2,54.85,55.18,39500.0,37.5341,37.7392,37.4999,37.7256,39500.0
2007-01-03 10:20:00,55.19,55.19,55.0,55.1,45200.0,37.7324,37.7324,37.6025,37.6709,45200.0
2007-01-03 10:30:00,55.1,55.2,55.05,55.2,30800.0,37.6709,37.7392,37.6367,37.7392,30800.0
2007-01-03 10:40:00,55.18,55.31,55.18,55.18,26100.0,37.7256,37.8144,37.7256,37.7256,26100.0
2007-01-03 10:50:00,55.17,55.25,55.11,55.24,38400.0,37.7187,37.7734,37.6777,37.7666,38400.0
2007-01-03 11:00:00,55.24,55.25,55.08,55.17,128900.0,37.7666,37.7734,37.6572,37.7187,128900.0
2007-01-03 11:10:00,55.17,55.28,55.16,55.27,24400.0,37.7187,37.7939,37.7119,37.7871,24400.0
2007-01-03 11:20:00,55.26,55.28,55.24,55.27,17800.0,37.7803,37.7939,37.7666,37.7871,17800.0
2007-01-03 11:30:00,55.25,55.33,55.23,55.32,17800.0,37.7734,37.8281,37.7597,37.8213,17800.0
2007-01-03 11:40:00,55.29,55.4,55.29,55.39,10100.0,37.8008,37.876,37.8008,37.8691,10100.0
2007-01-03 11:50:00,55.38,55.44,55.32,55.32,13200.0,37.8623,37.9033,37.8213,37.8213,13200.0
2007-01-03 12:00:00,55.34,55.43,55.32,55.38,21800.0,37.8349,37.8965,37.8213,37.8623,21800.0
2007-01-03 12:10:00,55.4,55.45,55.34,55.43,26600.0,37.876,37.9102,37.8349,37.8965,26600.0
2007-01-03 12:20:00,55.41,55.43,55.39,55.41,11100.0,37.8828,37.8965,37.8691,37.8828,11100.0
2007-01-03 12:30:00,55.41,55.42,55.28,55.28,27400.0,37.8828,37.8896,37.7939,37.7939,27400.0
2007-01-03 12:40:00,55.3,55.39,55.28,55.34,7700.0,37.8076,37.8691,37.7939,37.8349,7700.0
2007-01-03 12:50:00,55.32,55.34,55.3,55.31,10100.0,37.8213,37.8349,37.8076,37.8144,10100.0
2007-01-03 13:00:00,55.33,55.34,55.29,55.29,9500.0,37.8281,37.8349,37.8008,37.8008,9500.0
2007-01-03 13:10:00,55.31,55.31,55.27,55.27,14000.0,37.8144,37.8144,37.7871,37.7871,14000.0
2007-01-03 13:20:00,55.29,55.53,55.25,55.27,56100.0,37.8008,37.9648,37.7734,37.7871,56100.0
2007-01-03 13:30:00,55.26,55.31,55.23,55.25,38900.0,37.7803,37.8144,37.7597,37.7734,38900.0
2007-01-03 13:40:00,55.23,55.38,55.23,55.38,15900.0,37.7597,37.8623,37.7597,37.8623,15900.0
2007-01-03 13:50:00,55.35,55.49,55.35,55.48,16300.0,37.8418,37.9375,37.8418,37.9307,16300.0
2007-01-03 14:00:00,55.46,55.57,55.3,55.33,32300.0,37.917,37.9922,37.8076,37.8281,32300.0
2007-01-03 14:10:00,55.31,55.39,55.2,55.29,48600.0,37.8144,37.8691,37.7392,37.8008,48600.0
2007-01-03 14:20:00,55.27,55.39,55.23,55.29,23800.0,37.7871,37.8691,37.7597,37.8008,23800.0
2007-01-03 14:30:00,55.3,55.37,55.25,55.3,40900.0,37.8076,37.8555,37.7734,37.8076,40900.0
2007-01-03 14:40:00,55.29,55.36,55.1,55.2,111900.0,37.8008,37.8486,37.6709,37.7392,111900.0
2007-01-03 14:50:00,55.21,55.25,55.2,55.24,151400.0,37.7461,37.7734,37.7392,37.7666,151400.0
2007-01-03 15:00:00,55.23,55.3,55.2,55.22,97000.0,37.7597,37.8076,37.7392,37.7529,97000.0
2007-01-03 15:10:00,55.2,55.25,55.11,55.15,62800.0,37.7392,37.7734,37.6777,37.705,62800.0
2007-01-03 15:20:00,55.15,55.26,55.14,55.14,37400.0,37.705,37.7803,37.6982,37.6982,37400.0
2007-01-03 15:30:00,55.12,55.34,55.12,55.29,62100.0,37.6845,37.8349,37.6845,37.8008,62100.0
2007-01-03 15:40:00,55.28,55.34,55.19,55.2,63000.0,37.7939,37.8349,37.7324,37.7392,63000.0
2007-01-03 15:50:00,55.2,55.23,55.16,55.23,97300.0,37.7392,37.7597,37.7119,37.7597,97300.0
2007-01-04 09:30:00,55.34,55.37,55.21,55.34,38100.0,37.8349,37.8555,37.7461,37.8349,38100.0
2007-01-04 09:40:00,55.31,55.41,55.22,55.26,54600.0,37.8144,37.8828,37.7529,37.7803,54600.0
2007-01-04 09:50:00,55.26,55.37,55.2,55.27,41600.0,37.7803,37.8555,37.7392,37.7871,41600.0
2007-01-04 10:00:00,55.25,55.31,55.07,55.24,42100.0,37.7734,37.8144,37.6504,37.7666,42100.0
2007-01-04 10:10:00,55.24,55.33,55.17,55.27,33600.0,37.7666,37.8281,37.7187,37.7871,33600.0
2007-01-04 10:20:00,55.27,55.29,55.19,55.26,29500.0,37.7871,37.8008,37.7324,37.7803,29500.0
2007-01-04 10:30:00,55.26,55.34,55.25,55.28,41300.0,37.7803,37.8349,37.7734,37.7939,41300.0
2007-01-04 10:40:00,55.29,55.45,55.28,55.37,23900.0,37.8008,37.9102,37.7939,37.8555,23900.0
2007-01-04 10:50:00,55.38,55.5,55.36,55.5,29100.0,37.8623,37.9443,37.8486,37.9443,29100.0
2007-01-04 11:00:00,55.49,55.53,55.44,55.52,42800.0,37.9375,37.9648,37.9033,37.958,42800.0
2007-01-04 11:10:00,55.5,55.5,55.39,55.45,16700.0,37.9443,37.9443,37.8691,37.9102,16700.0
2007-01-04 11:20:00,55.46,55.54,55.45,55.52,8400.0,37.917,37.9717,37.9102,37.958,8400.0
2007-01-04 11:30:00,55.51,55.57,55.51,55.54,12600.0,37.9512,37.9922,37.9512,37.9717,12600.0
2007-01-04 11:40:00,55.55,55.62,55.52,55.62,16200.0,37.9785,38.0264,37.958,38.0264,16200.0
2007-01-04 11:50:00,55.6,55.75,55.5,55.52,27400.0,38.0127,38.1153,37.9443,37.958,27400.0
2007-01-04 12:00:00,55.52,55.61,55.5,55.6,18500.0,37.958,38.0195,37.9443,38.0127,18500.0
2007-01-04 12:10:00,55.61,55.67,55.58,55.67,18500.0,38.0195,38.0606,37.999,38.0606,18500.0
2007-01-04 12:20:00,55.66,55.69,55.64,55.69,30900.0,38.0537,38.0742,38.0401,38.0742,30900.0
2007-01-04 12:30:00,55.69,55.74,55.66,55.69,48500.0,38.0742,38.1084,38.0537,38.0742,48500.0
2007-01-04 12:40:00,55.71,55.73,55.65,55.68,42800.0,38.0879,38.1016,38.0469,38.0674,42800.0
2007-01-04 12:50:00,55.68,55.72,55.63,55.65,40100.0,38.0674,38.0947,38.0332,38.0469,40100.0
2007-01-04 13:00:00,55.65,55.65,55.5,55.5,11200.0,38.0469,38.0469,37.9443,37.9443,11200.0
2007-01-04 13:10:00,55.5,55.54,55.5,55.52,14500.0,37.9443,37.9717,37.9443,37.958,14500.0
2007-01-04 13:20:00,55.51,55.61,55.5,55.61,22500.0,37.9512,38.0195,37.9443,38.0195,22500.0
2007-01-04 13:30:00,55.62,55.68,55.53,55.54,21600.0,38.0264,38.0674,37.9648,37.9717,21600.0
2007-01-04 13:40:00,55.53,55.57,55.52,55.55,19100.0,37.9648,37.9922,37.958,37.9785,19100.0
2007-01-04 13:50:00,55.55,55.62,55.54,55.61,9300.0,37.9785,38.0264,37.9717,38.0195,9300.0
2007-01-04 14:00:00,55.63,55.63,55.53,55.57,16100.0,38.0332,38.0332,37.9648,37.9922,16100.0
2007-01-04 14:10:00,55.57,55.64,55.51,55.64,17100.0,37.9922,38.0401,37.9512,38.0401,17100.0
2007-01-04 14:20:00,55.65,55.65,55.55,55.62,21900.0,38.0469,38.0469,37.9785,38.0264,21900.0
2007-01-04 14:30:00,55.62,55.72,55.48,55.49,55000.0,38.0264,38.0947,37.9307,37.9375,55000.0
2007-01-04 14:40:00,55.48,55.61,55.46,55.61,42200.0,37.9307,38.0195,37.917,38.0195,42200.0
2007-01-04 14:50:00,55.6,55.73,55.56,55.66,30900.0,38.0127,38.1016,37.9854,38.0537,30900.0
2007-01-04 15:00:00,55.65,55.65,55.52,55.55,34800.0,38.0469,38.0469,37.958,37.9785,34800.0
2007-01-04 15:10:00,55.56,55.67,55.52,55.55,44100.0,37.9854,38.0606,37.958,37.9785,44100.0
2007-01-04 15:20:00,55.54,55.64,55.53,55.56,46800.0,37.9717,38.0401,37.9648,37.9854,46800.0
2007-01-04 15:30:00,55.56,55.62,55.53,55.62,49600.0,37.9854,38.0264,37.9648,38.0264,49600.0
2007-01-04 15:40:00,55.62,55.66,55.53,55.55,46500.0,38.0264,38.0537,37.9648,37.9785,46500.0
2007-01-04 15:50:00,55.54,55.57,55.5,55.55,61300.0,37.9717,37.9922,37.9443,37.9785,61300.0
2007-01-05 09:30:00,55.45,55.51,55.25,55.41,26200.0,37.9102,37.9512,37.7734,37.8828,26200.0
2007-01-05 09:40:00,55.43,55.48,55.35,55.42,24700.0,37.8965,37.9307,37.8418,37.8896,24700.0
2007-01-05 09:50:00,55.45,55.47,55.21,55.28,29300.0,37.9102,37.9238,37.7461,37.7939,29300.0
2007-01-05 10:00:00,55.27,55.5,55.27,55.38,21200.0,37.7871,37.9443,37.7871,37.8623,21200.0
2007-01-05 10:10:00,55.42,55.42,55.29,55.3,24200.0,37.8896,37.8896,37.8008,37.8076,24200.0
2007-01-05 10:20:00,55.29,55.4,55.29,55.38,18600.0,37.8008,37.876,37.8008,37.8623,18600.0
2007-01-05 10:30:00,55.37,55.37,55.3,55.32,14900.0,37.8555,37.8555,37.8076,37.8213,14900.0
2007-01-05 10:40:00,55.35,55.37,55.3,55.34,28700.0,37.8418,37.8555,37.8076,37.8349,28700.0
2007-01-05 10:50:00,55.34,55.37,55.3,55.31,7400.0,37.8349,37.8555,37.8076,37.8144,7400.0
2007-01-05 11:00:00,55.3,55.3,55.12,55.12,20000.0,37.8076,37.8076,37.6845,37.6845,20000.0
2007-01-05 11:10:00,55.11,55.18,55.02,55.16,17700.0,37.6777,37.7256,37.6162,37.7119,17700.0
2007-01-05 11:20:00,55.19,55.34,55.19,55.29,89100.0,37.7324,37.8349,37.7324,37.8008,89100.0
2007-01-05 11:30:00,55.27,55.32,55.21,55.31,28000.0,37.7871,37.8213,37.7461,37.8144,28000.0
2007-01-05 11:40:00,55.29,55.35,55.28,55.32,13800.0,37.8008,37.8418,37.7939,37.8213,13800.0
2007-01-05 11:50:00,55.34,55.34,55.3,55.34,12800.0,37.8349,37.8349,37.8076,37.8349,12800.0
2007-01-05 12:00:00,55.33,55.34,55.25,55.32,9800.0,37.8281,37.8349,37.7734,37.8213,9800.0
2007-01-05 12:10:00,55.34,55.34,55.29,55.29,11100.0,37.8349,37.8349,37.8008,37.8008,11100.0
2007-01-05 12:20:00,55.29,55.36,55.26,55.35,18800.0,37.8008,37.8486,37.7803,37.8418,18800.0
2007-01-05 12:30:00,55.35,55.38,55.31,55.38,8900.0,37.8418,37.8623,37.8144,37.8623,8900.0
2007-01-05 12:40:00,55.38,55.39,55.32,55.32,7100.0,37.8623,37.8691,37.8213,37.8213,7100.0
2007-01-05 12:50:00,55.33,55.36,55.3,55.36,4200.0,37.8281,37.8486,37.8076,37.8486,4200.0
2007-01-05 13:00:00,55.37,55.39,55.29,55.33,28200.0,37.8555,37.8691,37.8008,37.8281,28200.0
2007-01-05 13:10:00,55.33,55.39,55.33,55.39,9000.0,37.8281,37.8691,37.8281,37.8691,9000.0
2007-01-05 13:20:00,55.39,55.57,55.39,55.55,22600.0,37.8691,37.9922,37.8691,37.9785,22600.0
2007-01-05 13:30:00,55.56,55.56,55.42,55.47,15200.0,37.9854,37.9854,37.8896,37.9238,15200.0
2007-01-05 13:40:00,55.47,55.58,55.47,55.54,9500.0,37.9238,37.999,37.9238,37.9717,9500.0
2007-01-05 13:50:00,55.54,55.61,55.49,55.52,16400.0,37.9717,38.0195,37.9375,37.958,16400.0
2007-01-05 14:00:00,55.52,55.58,55.47,55.53,40400.0,37.958,37.999,37.9238,37.9648,40400.0
2007-01-05 14:10:00,55.54,55.55,55.48,55.55,25700.0,37.9717,37.9785,37.9307,37.9785,25700.0
2007-01-05 14:20:00,55.54,55.66,55.52,55.59,35300.0,37.9717,38.0537,37.958,38.0059,35300.0
2007-01-05 14:30:00,55.62,55.62,55.57,55.59,11400.0,38.0264,38.0264,37.9922,38.0059,11400.0
2007-01-05 14:40:00,55.57,55.58,55.48,55.54,14100.0,37.9922,37.999,37.9307,37.9717,14100.0
2007-01-05 14:50:00,55.55,55.59,55.55,55.58,17300.0,37.9785,38.0059,37.9785,37.999,17300.0
2007-01-05 15:00:00,55.57,55.63,55.51,55.55,43000.0,37.9922,38.0332,37.9512,37.9785,43000.0
2007-01-05 15:10:00,55.56,55.62,55.53,55.6,24900.0,37.9854,38.0264,37.9648,38.0127,24900.0
2007-01-05 15:20:00,55.59,55.63,55.51,55.57,26200.0,38.0059,38.0332,37.9512,37.9922,26200.0
2007-01-05 15:30:00,55.55,55.58,55.52,55.55,39500.0,37.9785,37.999,37.958,37.9785,39500.0
2007-01-05 15:40:00,55.55,55.58,55.49,55.5,37000.0,37.9785,37.999,37.9375,37.9443,37000.0
2007-01-05 15:50:00,55.5,55.58,55.49,55.5,62500.0,37.9443,37.999,37.9375,37.9443,62500.0
2007-01-08 09:30:00,55.51,55.54,55.27,55.33,37800.0,37.9512,37.9717,37.7871,37.8281,37800.0
2007-01-08 09:40:00,55.34,55.58,55.34,55.4,48900.0,37.8349,37.999,37.8349,37.876,48900.0
2007-01-08 09:50:00,55.4,55.44,55.28,55.28,53400.0,37.876,37.9033,37.7939,37.7939,53400.0
2007-01-08 10:00:00,55.28,55.45,55.28,55.44,52900.0,37.7939,37.9102,37.7939,37.9033,52900.0
2007-01-08 10:10:00,55.43,55.47,55.37,55.4,25700.0,37.8965,37.9238,37.8555,37.876,25700.0
2007-01-08 10:20:00,55.41,55.49,55.4,55.4,11400.0,37.8828,37.9375,37.876,37.876,11400.0
2007-01-08 10:30:00,55.4,55.46,55.37,55.39,19300.0,37.876,37.917,37.8555,37.8691,19300.0
2007-01-08 10:40:00,55.39,55.5,55.39,55.46,29500.0,37.8691,37.9443,37.8691,37.917,29500.0
2007-01-08 10:50:00,55.48,55.52,55.43,55.46,19300.0,37.9307,37.958,37.8965,37.917,19300.0
2007-01-08 11:00:00,55.46,55.47,55.43,55.47,13900.0,37.917,37.9238,37.8965,37.9238,13900.0
2007-01-08 11:10:00,55.47,55.55,55.44,55.53,16100.0,37.9238,37.9785,37.9033,37.9648,16100.0
2007-01-08 11:20:00,55.56,55.63,55.47,55.51,18600.0,37.9854,38.0332,37.9238,37.9512,18600.0
2007-01-08 11:30:00,55.53,55.55,55.48,55.51,13900.0,37.9648,37.9785,37.9307,37.9512,13900.0
2007-01-08 11:40:00,55.51,55.54,55.48,55.49,21800.0,37.9512,37.9717,37.9307,37.9375,21800.0
2007-01-08 11:50:00,55.5,55.6,55.49,55.6,21800.0,37.9443,38.0127,37.9375,38.0127,21800.0
2007-01-08 12:00:00,55.6,55.61,55.51,55.51,10400.0,38.0127,38.0195,37.9512,37.9512,10400.0
2007-01-08 12:10:00,55.51,55.55,55.49,55.54,23900.0,37.9512,37.9785,37.9375,37.9717,23900.0
2007-01-08 12:20:00,55.54,55.54,55.46,55.5,12500.0,37.9717,37.9717,37.917,37.9443,12500.0
2007-01-08 12:30:00,55.49,55.55,55.48,55.53,20400.0,37.9375,37.9785,37.9307,37.9648,20400.0
2007-01-08 12:40:00,55.54,55.6,55.51,55.58,25500.0,37.9717,38.0127,37.9512,37.999,25500.0
2007-01-08 12:50:00,55.57,55.61,55.54,55.57,10100.0,37.9922,38.0195,37.9717,37.9922,10100.0
2007-01-08 13:00:00,55.57,55.57,55.49,55.53,42700.0,37.9922,37.9922,37.9375,37.9648,42700.0
2007-01-08 13:10:00,55.53,55.61,55.52,55.6,18000.0,37.9648,38.0195,37.958,38.0127,18000.0
2007-01-08 13:20:00,55.57,55.59,55.5,55.53,11300.0,37.9922,38.0059,37.9443,37.9648,11300.0
2007-01-08 13:30:00,55.52,55.68,55.52,55.64,13200.0,37.958,38.0674,37.958,38.0401,13200.0
2007-01-08 13:40:00,55.65,55.75,55.64,55.75,23000.0,38.0469,38.1153,38.0401,38.1153,23000.0
2007-01-08 13:50:00,55.75,55.9,55.75,55.9,17000.0,38.1153,38.2178,38.1153,38.2178,17000.0
2007-01-08 14:00:00,55.87,55.96,55.83,55.96,24000.0,38.1973,38.2588,38.17,38.2588,24000.0
2007-01-08 14:10:00,55.96,56.13,55.95,56.12,33800.0,38.2588,38.3751,38.252,38.3682,33800.0
2007-01-08 14:20:00,56.1,56.15,56.08,56.08,37200.0,38.3545,38.3887,38.3409,38.3409,37200.0
2007-01-08 14:30:00,56.08,56.12,56.06,56.06,25500.0,38.3409,38.3682,38.3272,38.3272,25500.0
2007-01-08 14:40:00,56.07,56.14,56.06,56.13,26400.0,38.334,38.3819,38.3272,38.3751,26400.0
2007-01-08 14:50:00,56.11,56.13,56.06,56.06,46500.0,38.3614,38.3751,38.3272,38.3272,46500.0
2007-01-08 15:00:00,56.06,56.16,56.01,56.16,47600.0,38.3272,38.3956,38.293,38.3956,47600.0
2007-01-08 15:10:00,56.15,56.17,56.08,56.09,39300.0,38.3887,38.4024,38.3409,38.3477,39300.0
2007-01-08 15:20:00,56.1,56.19,56.1,56.13,41200.0,38.3545,38.4161,38.3545,38.3751,41200.0
2007-01-08 15:30:00,56.15,56.17,56.06,56.1,48700.0,38.3887,38.4024,38.3272,38.3545,48700.0
2007-01-08 15:40:00,56.1,56.2,56.09,56.14,53200.0,38.3545,38.4229,38.3477,38.3819,53200.0
2007-01-08 15:50:00,56.13,56.3,56.11,56.18,143200.0,38.3751,38.4913,38.3614,38.4092,143200.0
2007-01-09 09:30:00,56.36,56.71,56.3,56.68,35800.0,38.5323,38.7716,38.4913,38.7511,35800.0
2007-01-09 09:40:00,56.67,56.68,56.25,56.38,28800.0,38.7442,38.7511,38.4571,38.546,28800.0
2007-01-09 09:50:00,56.34,56.53,56.33,56.35,24300.0,38.5186,38.6485,38.5118,38.5255,24300.0
2007-01-09 10:00:00,56.37,56.41,56.21,56.29,49600.0,38.5391,38.5665,38.4298,38.4844,49600.0
2007-01-09 10:10:00,56.29,56.37,56.25,56.34,25900.0,38.4844,38.5391,38.4571,38.5186,25900.0
2007-01-09 10:20:00,56.33,56.53,56.33,56.52,24800.0,38.5118,38.6485,38.5118,38.6417,24800.0
2007-01-09 10:30:00,56.52,56.65,56.45,56.62,34200.0,38.6417,38.7306,38.5938,38.7101,34200.0
2007-01-09 10:40:00,56.62,56.63,56.48,56.48,17200.0,38.7101,38.7169,38.6143,38.6143,17200.0
2007-01-09 10:50:00,56.46,56.61,56.39,56.53,39900.0,38.6007,38.7032,38.5528,38.6485,39900.0
2007-01-09 11:00:00,56.53,56.65,56.53,56.63,37600.0,38.6485,38.7306,38.6485,38.7169,37600.0
2007-01-09 11:10:00,56.63,56.65,56.5,56.54,24800.0,38.7169,38.7306,38.628,38.6554,24800.0
2007-01-09 11:20:00,56.55,56.58,56.49,56.55,29000.0,38.6622,38.6827,38.6212,38.6622,29000.0
2007-01-09 11:30:00,56.56,56.59,56.46,56.52,23000.0,38.669,38.6896,38.6007,38.6417,23000.0
2007-01-09 11:40:00,56.51,56.52,56.29,56.29,24000.0,38.6349,38.6417,38.4844,38.4844,24000.0
2007-01-09 11:50:00,56.29,56.3,56.2,56.23,19200.0,38.4844,38.4913,38.4229,38.4434,19200.0
2007-01-09 12:00:00,56.22,56.23,56.1,56.21,45400.0,38.4366,38.4434,38.3545,38.4298,45400.0
2007-01-09 12:10:00,56.19,56.31,56.14,56.31,50800.0,38.4161,38.4981,38.3819,38.4981,50800.0
2007-01-09 12:20:00,56.29,56.29,56.18,56.26,19200.0,38.4844,38.4844,38.4092,38.4639,19200.0
2007-01-09 12:30:00,56.26,56.3,56.2,56.26,27500.0,38.4639,38.4913,38.4229,38.4639,27500.0
2007-01-09 12:40:00,56.27,56.33,56.14,56.14,48500.0,38.4708,38.5118,38.3819,38.3819,48500.0
2007-01-09 12:50:00,56.1,56.17,56.09,56.12,13400.0,38.3545,38.4024,38.3477,38.3682,13400.0
2007-01-09 13:00:00,56.12,56.2,56.1,56.15,13600.0,38.3682,38.4229,38.3545,38.3887,13600.0
2007-01-09 13:10:00,56.15,56.33,56.15,56.33,27900.0,38.3887,38.5118,38.3887,38.5118,27900.0
2007-01-09 13:20:00,56.32,56.33,56.18,56.21,11300.0,38.505,38.5118,38.4092,38.4298,11300.0
2007-01-09 13:30:00,56.21,56.29,56.19,56.26,23600.0,38.4298,38.4844,38.4161,38.4639,23600.0
2007-01-09 13:40:00,56.24,56.34,56.24,56.26,14800.0,38.4503,38.5186,38.4503,38.4639,14800.0
2007-01-09 13:50:00,56.26,56.31,56.25,56.29,11900.0,38.4639,38.4981,38.4571,38.4844,11900.0
2007-01-09 14:00:00,56.29,56.45,56.29,56.44,22900.0,38.4844,38.5938,38.4844,38.587,22900.0
2007-01-09 14:10:00,56.42,56.44,56.36,56.42,22300.0,38.5733,38.587,38.5323,38.5733,22300.0
2007-01-09 14:20:00,56.42,56.42,56.26,56.27,18300.0,38.5733,38.5733,38.4639,38.4708,18300.0
2007-01-09 14:30:00,56.25,56.31,56.21,56.31,19300.0,38.4571,38.4981,38.4298,38.4981,19300.0
2007-01-09 14:40:00,56.31,56.39,56.31,56.37,22700.0,38.4981,38.5528,38.4981,38.5391,22700.0
2007-01-09 14:50:00,56.36,56.45,56.34,56.36,20600.0,38.5323,38.5938,38.5186,38.5323,20600.0
2007-01-09 15:00:00,56.36,56.4,56.25,56.32,18100.0,38.5323,38.5597,38.4571,38.505,18100.0
2007-01-09 15:10:00,56.34,56.52,56.34,56.51,35600.0,38.5186,38.6417,38.5186,38.6349,35600.0
2007-01-09 15:20:00,56.5,56.65,56.48,56.59,46800.0,38.628,38.7306,38.6143,38.6896,46800.0
2007-01-09 15:30:00,56.59,56.66,56.59,56.63,31400.0,38.6896,38.7374,38.6896,38.7169,31400.0
2007-01-09 15:40:00,56.63,56.65,56.56,56.6,60000.0,38.7169,38.7306,38.669,38.6964,60000.0
2007-01-09 15:50:00,56.61,56.63,56.45,56.54,79000.0,38.7032,38.7169,38.5938,38.6554,79000.0
2007-01-10 09:30:00,56.54,56.58,56.38,56.38,35600.0,38.6554,38.6827,38.546,38.546,35600.0
2007-01-10 09:40:00,56.39,56.44,56.23,56.33,28400.0,38.5528,38.587,38.4434,38.5118,28400.0
2007-01-10 09:50:00,56.32,56.32,56.13,56.27,18100.0,38.505,38.505,38.3751,38.4708,18100.0
2007-01-10 10:00:00,56.25,56.41,56.22,56.38,17900.0,38.4571,38.5665,38.4366,38.546,17900.0
2007-01-10 10:10:00,56.39,56.66,56.36,56.57,41800.0,38.5528,38.7374,38.5323,38.6759,41800.0
2007-01-10 10:20:00,56.53,56.62,56.41,56.44,24500.0,38.6485,38.7101,38.5665,38.587,24500.0
2007-01-10 10:30:00,56.44,56.5,56.35,56.46,34300.0,38.587,38.628,38.5255,38.6007,34300.0
2007-01-10 10:40:00,56.44,56.5,56.43,56.46,14500.0,38.587,38.628,38.5802,38.6007,14500.0
2007-01-10 10:50:00,56.45,56.48,56.37,56.42,11500.0,38.5938,38.6143,38.5391,38.5733,11500.0
2007-01-10 11:00:00,56.41,56.44,56.37,56.37,14100.0,38.5665,38.587,38.5391,38.5391,14100.0
2007-01-10 11:10:00,56.35,56.37,56.31,56.34,8300.0,38.5255,38.5391,38.4981,38.5186,8300.0
2007-01-10 11:20:00,56.34,56.35,56.25,56.27,14200.0,38.5186,38.5255,38.4571,38.4708,14200.0
2007-01-10 11:30:00,56.28,56.3,56.2,56.26,22100.0,38.4776,38.4913,38.4229,38.4639,22100.0
2007-01-10 11:40:00,56.26,56.35,56.26,56.35,8700.0,38.4639,38.5255,38.4639,38.5255,8700.0
2007-01-10 11:50:00,56.36,56.45,56.36,56.4,19900.0,38.5323,38.5938,38.5323,38.5597,19900.0
2007-01-10 12:00:00,56.39,56.44,56.36,56.44,13100.0,38.5528,38.587,38.5323,38.587,13100.0
2007-01-10 12:10:00,56.45,56.49,56.42,56.46,16900.0,38.5938,38.6212,38.5733,38.6007,16900.0
2007-01-10 12:20:00,56.46,56.5,56.38,56.41,11200.0,38.6007,38.628,38.546,38.5665,11200.0
2007-01-10 12:30:00,56.43,56.5,56.36,56.47,17000.0,38.5802,38.628,38.5323,38.6075,17000.0
2007-01-10 12:40:00,56.49,56.54,56.46,56.54,10800.0,38.6212,38.6554,38.6007,38.6554,10800.0
2007-01-10 12:50:00,56.51,56.55,56.48,56.48,16600.0,38.6349,38.6622,38.6143,38.6143,16600.0
2007-01-10 13:00:00,56.49,56.59,56.44,56.59,10000.0,38.6212,38.6896,38.587,38.6896,10000.0
2007-01-10 13:10:00,56.59,56.6,56.48,56.49,17800.0,38.6896,38.6964,38.6143,38.6212,17800.0
2007-01-10 13:20:00,56.5,56.55,56.46,56.51,63800.0,38.628,38.6622,38.6007,38.6349,63800.0
2007-01-10 13:30:00,56.52,56.53,56.46,56.47,12600.0,38.6417,38.6485,38.6007,38.6075,12600.0
2007-01-10 13:40:00,56.5,56.59,56.48,56.58,17000.0,38.628,38.6896,38.6143,38.6827,17000.0
2007-01-10 13:50:00,56.56,56.59,56.52,56.53,9100.0,38.669,38.6896,38.6417,38.6485,9100.0
2007-01-10 14:00:00,56.53,56.58,56.51,56.56,8500.0,38.6485,38.6827,38.6349,38.669,8500.0
2007-01-10 14:10:00,56.58,56.59,56.54,56.59,13800.0,38.6827,38.6896,38.6554,38.6896,13800.0
2007-01-10 14:20:00,56.57,56.58,56.44,56.5,14600.0,38.6759,38.6827,38.587,38.628,14600.0
2007-01-10 14:30:00,56.5,56.52,56.38,56.39,19200.0,38.628,38.6417,38.546,38.5528,19200.0
2007-01-10 14:40:00,56.38,56.44,56.36,56.42,27000.0,38.546,38.587,38.5323,38.5733,27000.0
2007-01-10 14:50:00,56.43,56.44,56.36,56.42,23400.0,38.5802,38.587,38.5323,38.5733,23400.0
2007-01-10 15:00:00,56.43,56.6,56.43,56.59,30600.0,38.5802,38.6964,38.5802,38.6896,30600.0
2007-01-10 15:10:00,56.58,56.75,56.58,56.73,22200.0,38.6827,38.7989,38.6827,38.7853,22200.0
2007-01-10 15:20:00,56.75,56.82,56.74,56.79,27600.0,38.7989,38.8468,38.7921,38.8263,27600.0
2007-01-10 15:30:00,56.8,56.82,56.76,56.81,40200.0,38.8331,38.8468,38.8058,38.84,40200.0
2007-01-10 15:40:00,56.82,56.87,56.79,56.79,36900.0,38.8468,38.881,38.8263,38.8263,36900.0
2007-01-10 15:50:00,56.79,56.85,56.72,56.78,65800.0,38.8263,38.8673,38.7784,38.8195,65800.0
2007-01-11 09:30:00,56.72,57.12,56.5,56.93,103200.0,38.7784,39.0519,38.628,38.922,103200.0
2007-01-11 09:40:00,56.95,57.35,56.93,57.27,97200.0,38.9357,39.2091,38.922,39.1545,97200.0
2007-01-11 09:50:00,57.2,57.32,57.17,57.17,33900.0,39.1066,39.1886,39.0861,39.0861,33900.0
2007-01-11 10:00:00,57.17,57.44,57.17,57.33,29000.0,39.0861,39.2707,39.0861,39.1955,29000.0
2007-01-11 10:10:00,57.32,57.59,57.3,57.3,37600.0,39.1886,39.3732,39.175,39.175,37600.0
2007-01-11 10:20:00,57.22,57.3,57.2,57.2,31100.0,39.1203,39.175,39.1066,39.1066,31100.0
2007-01-11 10:30:00,57.2,57.23,57.14,57.16,41000.0,39.1066,39.1271,39.0656,39.0792,41000.0
2007-01-11 10:40:00,57.17,57.3,57.15,57.3,32600.0,39.0861,39.175,39.0724,39.175,32600.0
2007-01-11 10:50:00,57.32,57.48,57.3,57.47,16800.0,39.1886,39.298,39.175,39.2912,16800.0
2007-01-11 11:00:00,57.49,57.58,57.49,57.56,15500.0,39.3049,39.3664,39.3049,39.3527,15500.0
2007-01-11 11:10:00,57.58,57.64,57.56,57.61,11100.0,39.3664,39.4074,39.3527,39.3869,11100.0
2007-01-11 11:20:00,57.59,57.6,57.52,57.57,13300.0,39.3732,39.3801,39.3254,39.3596,13300.0
2007-01-11 11:30:00,57.57,57.62,57.55,57.59,11200.0,39.3596,39.3937,39.3459,39.3732,11200.0
2007-01-11 11:40:00,57.59,57.63,57.54,57.6,17300.0,39.3732,39.4006,39.339,39.3801,17300.0
2007-01-11 11:50:00,57.59,57.68,57.58,57.68,16300.0,39.3732,39.4348,39.3664,39.4348,16300.0
2007-01-11 12:00:00,57.67,57.7,57.64,57.68,11700.0,39.4279,39.4484,39.4074,39.4348,11700.0
2007-01-11 12:10:00,57.69,57.75,57.67,57.74,21500.0,39.4416,39.4826,39.4279,39.4758,21500.0
2007-01-11 12:20:00,57.73,57.74,57.65,57.67,9500.0,39.4689,39.4758,39.4143,39.4279,9500.0
2007-01-11 12:30:00,57.67,57.67,57.6,57.61,11400.0,39.4279,39.4279,39.3801,39.3869,11400.0
2007-01-11 12:40:00,57.6,57.61,57.56,57.6,10300.0,39.3801,39.3869,39.3527,39.3801,10300.0
2007-01-11 12:50:00,57.6,57.6,57.58,57.59,8300.0,39.3801,39.3801,39.3664,39.3732,8300.0
2007-01-11 13:00:00,57.6,57.6,57.54,57.56,13500.0,39.3801,39.3801,39.339,39.3527,13500.0
2007-01-11 13:10:00,57.55,57.7,57.55,57.69,18300.0,39.3459,39.4484,39.3459,39.4416,18300.0
2007-01-11 13:20:00,57.66,57.69,57.6,57.6,22200.0,39.4211,39.4416,39.3801,39.3801,22200.0
2007-01-11 13:30:00,57.6,57.63,57.59,57.62,19000.0,39.3801,39.4006,39.3732,39.3937,19000.0
2007-01-11 13:40:00,57.62,57.72,57.61,57.71,17600.0,39.3937,39.4621,39.3869,39.4553,17600.0
2007-01-11 13:50:00,57.7,57.72,57.67,57.7,19300.0,39.4484,39.4621,39.4279,39.4484,19300.0
2007-01-11 14:00:00,57.7,57.71,57.56,57.56,31000.0,39.4484,39.4553,39.3527,39.3527,31000.0
2007-01-11 14:10:00,57.56,57.68,57.56,57.62,19900.0,39.3527,39.4348,39.3527,39.3937,19900.0
2007-01-11 14:20:00,57.62,57.69,57.58,57.67,17700.0,39.3937,39.4416,39.3664,39.4279,17700.0
2007-01-11 14:30:00,57.66,57.74,57.64,57.73,18100.0,39.4211,39.4758,39.4074,39.4689,18100.0
2007-01-11 14:40:00,57.72,57.81,57.66,57.77,42000.0,39.4621,39.5236,39.4211,39.4963,42000.0
2007-01-11 14:50:00,57.79,57.8,57.75,57.78,13500.0,39.51,39.5168,39.4826,39.5031,13500.0
2007-01-11 15:00:00,57.77,57.89,57.77,57.83,31400.0,39.4963,39.5783,39.4963,39.5373,31400.0
2007-01-11 15:10:00,57.83,57.89,57.78,57.82,22100.0,39.5373,39.5783,39.5031,39.5305,22100.0
2007-01-11 15:20:00,57.82,57.83,57.67,57.76,32400.0,39.5305,39.5373,39.4279,39.4895,32400.0
2007-01-11 15:30:00,57.78,57.86,57.78,57.86,27400.0,39.5031,39.5578,39.5031,39.5578,27400.0
2007-01-11 15:40:00,57.87,57.93,57.78,57.83,32200.0,39.5647,39.6057,39.5031,39.5373,32200.0
2007-01-11 15:50:00,57.83,57.91,57.78,57.84,58300.0,39.5373,39.592,39.5031,39.5442,58300.0
2007-01-12 09:30:00,57.56,57.84,57.54,57.67,29200.0,39.3527,39.5442,39.339,39.4279,29200.0
2007-01-12 09:40:00,57.65,57.85,57.63,57.85,26200.0,39.4143,39.551,39.4006,39.551,26200.0
2007-01-12 09:50:00,57.84,57.9,57.71,57.78,31200.0,39.5442,39.5852,39.4553,39.5031,31200.0
2007-01-12 10:00:00,57.79,57.86,57.69,57.71,24700.0,39.51,39.5578,39.4416,39.4553,24700.0
2007-01-12 10:10:00,57.74,57.95,57.7,57.9,41400.0,39.4758,39.6194,39.4484,39.5852,41400.0
2007-01-12 10:20:00,57.89,58.04,57.68,57.68,50600.0,39.5783,39.6809,39.4348,39.4348,50600.0
2007-01-12 10:30:00,57.69,57.75,57.64,57.65,36400.0,39.4416,39.4826,39.4074,39.4143,36400.0
2007-01-12 10:40:00,57.65,57.87,57.57,57.81,57400.0,39.4143,39.5647,39.3596,39.5236,57400.0
2007-01-12 10:50:00,57.81,57.84,57.65,57.84,60500.0,39.5236,39.5442,39.4143,39.5442,60500.0
2007-01-12 11:00:00,57.84,57.84,57.62,57.73,44200.0,39.5442,39.5442,39.3937,39.4689,44200.0
2007-01-12 11:10:00,57.71,57.84,57.7,57.8,35300.0,39.4553,39.5442,39.4484,39.5168,35300.0
2007-01-12 11:20:00,57.78,57.83,57.71,57.74,21900.0,39.5031,39.5373,39.4553,39.4758,21900.0
2007-01-12 11:30:00,57.74,57.87,57.65,57.73,25500.0,39.4758,39.5647,39.4143,39.4689,25500.0
2007-01-12 11:40:00,57.72,57.76,57.71,57.75,14300.0,39.4621,39.4895,39.4553,39.4826,14300.0
2007-01-12 11:50:00,57.76,57.86,57.73,57.76,26100.0,39.4895,39.5578,39.4689,39.4895,26100.0
2007-01-12 12:00:00,57.76,57.76,57.69,57.75,20900.0,39.4895,39.4895,39.4416,39.4826,20900.0
2007-01-12 12:10:00,57.76,57.88,57.72,57.88,41200.0,39.4895,39.5715,39.4621,39.5715,41200.0
2007-01-12 12:20:00,57.9,57.97,57.81,57.97,42100.0,39.5852,39.633,39.5236,39.633,42100.0
2007-01-12 12:30:00,57.97,57.97,57.84,57.96,9100.0,39.633,39.633,39.5442,39.6262,9100.0
2007-01-12 12:40:00,57.95,57.96,57.92,57.95,20100.0,39.6194,39.6262,39.5988,39.6194,20100.0
2007-01-12 12:50:00,57.95,58.0,57.93,57.94,22400.0,39.6194,39.6535,39.6057,39.6125,22400.0
2007-01-12 13:00:00,57.95,57.95,57.76,57.79,31600.0,39.6194,39.6194,39.4895,39.51,31600.0
2007-01-12 13:10:00,57.79,57.8,57.77,57.78,12200.0,39.51,39.5168,39.4963,39.5031,12200.0
2007-01-12 13:20:00,57.79,57.9,57.79,57.88,19700.0,39.51,39.5852,39.51,39.5715,19700.0
2007-01-12 13:30:00,57.88,57.91,57.86,57.91,10300.0,39.5715,39.592,39.5578,39.592,10300.0
2007-01-12 13:40:00,57.91,58.0,57.91,58.0,24300.0,39.592,39.6535,39.592,39.6535,24300.0
2007-01-12 13:50:00,58.0,58.06,57.77,57.78,29600.0,39.6535,39.6946,39.4963,39.5031,29600.0
2007-01-12 14:00:00,57.78,57.94,57.73,57.92,65400.0,39.5031,39.6125,39.4689,39.5988,65400.0
2007-01-12 14:10:00,57.92,57.97,57.85,57.93,30500.0,39.5988,39.633,39.551,39.6057,30500.0
2007-01-12 14:20:00,57.95,58.05,57.88,58.04,14700.0,39.6194,39.6877,39.5715,39.6809,14700.0
2007-01-12 14:30:00,58.05,58.08,57.96,57.99,40100.0,39.6877,39.7082,39.6262,39.6467,40100.0
2007-01-12 14:40:00,58.01,58.14,57.96,58.1,32800.0,39.6604,39.7493,39.6262,39.7219,32800.0
2007-01-12 14:50:00,58.12,58.15,58.05,58.07,19900.0,39.7356,39.7561,39.6877,39.7014,19900.0
2007-01-12 15:00:00,58.08,58.1,58.01,58.05,17100.0,39.7082,39.7219,39.6604,39.6877,17100.0
2007-01-12 15:10:00,58.06,58.08,57.91,57.91,22600.0,39.6946,39.7082,39.592,39.592,22600.0
2007-01-12 15:20:00,57.91,58.03,57.84,58.02,32400.0,39.592,39.6741,39.5442,39.6672,32400.0
2007-01-12 15:30:00,58.02,58.18,57.97,58.16,43400.0,39.6672,39.7766,39.633,39.7629,43400.0
2007-01-12 15:40:00,58.15,58.17,57.95,57.98,24500.0,39.7561,39.7698,39.6194,39.6399,24500.0
2007-01-12 15:50:00,57.97,58.04,57.9,58.04,35800.0,39.633,39.6809,39.5852,39.6809,35800.0
2007-01-16 09:30:00,58.2,58.5,57.5,57.85,90700.0,39.7903,39.9954,39.3117,39.551,90700.0
2007-01-16 09:40:00,57.87,58.02,57.75,57.93,40700.0,39.5647,39.6672,39.4826,39.6057,40700.0
2007-01-16 09:50:00,57.95,58.04,57.69,57.9,36700.0,39.6194,39.6809,39.4416,39.5852,36700.0
2007-01-16 10:00:00,57.89,57.98,57.83,57.89,46600.0,39.5783,39.6399,39.5373,39.5783,46600.0
2007-01-16 10:10:00,57.89,58.0,57.84,57.88,36100.0,39.5783,39.6535,39.5442,39.5715,36100.0
2007-01-16 10:20:00,57.86,57.92,57.81,57.88,30800.0,39.5578,39.5988,39.5236,39.5715,30800.0
2007-01-16 10:30:00,57.89,57.93,57.87,57.88,63100.0,39.5783,39.6057,39.5647,39.5715,63100.0
2007-01-16 10:40:00,57.88,57.94,57.84,57.91,59600.0,39.5715,39.6125,39.5442,39.592,59600.0
2007-01-16 10:50:00,57.91,57.95,57.89,57.92,31200.0,39.592,39.6194,39.5783,39.5988,31200.0
2007-01-16 11:00:00,57.94,58.0,57.88,57.97,30900.0,39.6125,39.6535,39.5715,39.633,30900.0
2007-01-16 11:10:00,57.96,57.99,57.88,57.88,36200.0,39.6262,39.6467,39.5715,39.5715,36200.0
2007-01-16 11:20:00,57.88,57.88,57.67,57.73,12400.0,39.5715,39.5715,39.4279,39.4689,12400.0
2007-01-16 11:30:00,57.72,57.88,57.7,57.8,50900.0,39.4621,39.5715,39.4484,39.5168,50900.0
2007-01-16 11:40:00,57.79,57.8,57.75,57.77,33100.0,39.51,39.5168,39.4826,39.4963,33100.0
2007-01-16 11:50:00,57.77,57.98,57.76,57.9,36800.0,39.4963,39.6399,39.4895,39.5852,36800.0
2007-01-16 12:00:00,57.9,57.92,57.86,57.89,35700.0,39.5852,39.5988,39.5578,39.5783,35700.0
2007-01-16 12:10:00,57.89,57.92,57.76,57.76,33200.0,39.5783,39.5988,39.4895,39.4895,33200.0
2007-01-16 12:20:00,57.78,57.91,57.78,57.91,78900.0,39.5031,39.592,39.5031,39.592,78900.0
2007-01-16 12:30:00,57.92,57.98,57.84,57.9,8700.0,39.5988,39.6399,39.5442,39.5852,8700.0
2007-01-16 12:40:00,57.91,57.93,57.81,57.86,6800.0,39.592,39.6057,39.5236,39.5578,6800.0
2007-01-16 12:50:00,57.86,57.86,57.79,57.81,6700.0,39.5578,39.5578,39.51,39.5236,6700.0
2007-01-16 13:00:00,57.84,57.92,57.84,57.91,9300.0,39.5442,39.5988,39.5442,39.592,9300.0
2007-01-16 13:10:00,57.91,57.93,57.83,57.9,38400.0,39.592,39.6057,39.5373,39.5852,38400.0
2007-01-16 13:20:00,57.9,57.96,57.9,57.95,4700.0,39.5852,39.6262,39.5852,39.6194,4700.0
2007-01-16 13:30:00,57.95,57.95,57.89,57.91,6700.0,39.6194,39.6194,39.5783,39.592,6700.0
2007-01-16 13:40:00,57.92,57.96,57.91,57.94,9800.0,39.5988,39.6262,39.592,39.6125,9800.0
2007-01-16 13:50:00,57.94,58.01,57.9,58.01,20200.0,39.6125,39.6604,39.5852,39.6604,20200.0
2007-01-16 14:00:00,58.01,58.01,57.9,57.95,17400.0,39.6604,39.6604,39.5852,39.6194,17400.0
2007-01-16 14:10:00,57.99,58.01,57.96,57.99,9000.0,39.6467,39.6604,39.6262,39.6467,9000.0
2007-01-16 14:20:00,57.99,58.03,57.9,57.96,18100.0,39.6467,39.6741,39.5852,39.6262,18100.0
2007-01-16 14:30:00,57.96,58.06,57.96,58.03,34700.0,39.6262,39.6946,39.6262,39.6741,34700.0
2007-01-16 14:40:00,58.01,58.03,57.93,57.99,7500.0,39.6604,39.6741,39.6057,39.6467,7500.0
2007-01-16 14:50:00,57.97,58.06,57.97,58.02,9600.0,39.633,39.6946,39.633,39.6672,9600.0
2007-01-16 15:00:00,58.02,58.03,57.96,57.97,16000.0,39.6672,39.6741,39.6262,39.633,16000.0
2007-01-16 15:10:00,57.98,58.05,57.9,57.92,17400.0,39.6399,39.6877,39.5852,39.5988,17400.0
2007-01-16 15:20:00,57.92,58.02,57.92,57.99,23800.0,39.5988,39.6672,39.5988,39.6467,23800.0
2007-01-16 15:30:00,57.99,58.02,57.9,57.9,18700.0,39.6467,39.6672,39.5852,39.5852,18700.0
2007-01-16 15:40:00,57.91,57.99,57.9,57.96,8700.0,39.592,39.6467,39.5852,39.6262,8700.0
2007-01-16 15:50:00,57.98,58.07,57.89,58.05,54800.0,39.6399,39.7014,39.5783,39.6877,54800.0
2007-01-17 09:30:00,58.06,58.07,57.9,57.93,22200.0,39.6946,39.7014,39.5852,39.6057,22200.0
2007-01-17 09:40:00,57.93,57.96,57.86,57.9,18300.0,39.6057,39.6262,39.5578,39.5852,18300.0
2007-01-17 09:50:00,57.9,58.01,57.86,58.01,29600.0,39.5852,39.6604,39.5578,39.6604,29600.0
2007-01-17 10:00:00,58.0,58.1,57.79,57.95,78200.0,39.6535,39.7219,39.51,39.6194,78200.0
2007-01-17 10:10:00,57.9,58.04,57.9,57.98,43500.0,39.5852,39.6809,39.5852,39.6399,43500.0
2007-01-17 10:20:00,57.95,58.03,57.95,58.02,7100.0,39.6194,39.6741,39.6194,39.6672,7100.0
2007-01-17 10:30:00,58.03,58.04,57.93,58.0,18900.0,39.6741,39.6809,39.6057,39.6535,18900.0
2007-01-17 10:40:00,58.03,58.08,57.96,58.01,25900.0,39.6741,39.7082,39.6262,39.6604,25900.0
2007-01-17 10:50:00,58.01,58.03,57.96,58.02,15300.0,39.6604,39.6741,39.6262,39.6672,15300.0
2007-01-17 11:00:00,58.0,58.12,58.0,58.1,22400.0,39.6535,39.7356,39.6535,39.7219,22400.0
2007-01-17 11:10:00,58.13,58.27,58.04,58.07,24000.0,39.7424,39.8381,39.6809,39.7014,24000.0
2007-01-17 11:20:00,58.07,58.15,57.98,57.98,48800.0,39.7014,39.7561,39.6399,39.6399,48800.0
2007-01-17 11:30:00,58.0,58.02,57.89,57.98,23500.0,39.6535,39.6672,39.5783,39.6399,23500.0
2007-01-17 11:40:00,57.96,58.0,57.92,57.98,23200.0,39.6262,39.6535,39.5988,39.6399,23200.0
2007-01-17 11:50:00,57.98,58.06,57.95,58.02,26800.0,39.6399,39.6946,39.6194,39.6672,26800.0
2007-01-17 12:00:00,58.0,58.05,57.98,57.99,40600.0,39.6535,39.6877,39.6399,39.6467,40600.0
2007-01-17 12:10:00,57.98,58.03,57.98,58.02,19300.0,39.6399,39.6741,39.6399,39.6672,19300.0
2007-01-17 12:20:00,58.02,58.11,58.01,58.07,18600.0,39.6672,39.7287,39.6604,39.7014,18600.0
2007-01-17 12:30:00,58.08,58.1,58.05,58.07,11700.0,39.7082,39.7219,39.6877,39.7014,11700.0
2007-01-17 12:40:00,58.08,58.17,58.07,58.14,16600.0,39.7082,39.7698,39.7014,39.7493,16600.0
2007-01-17 12:50:00,58.12,58.28,58.12,58.28,10500.0,39.7356,39.845,39.7356,39.845,10500.0
2007-01-17 13:00:00,58.28,58.29,58.15,58.15,8400.0,39.845,39.8518,39.7561,39.7561,8400.0
2007-01-17 13:10:00,58.15,58.15,58.1,58.11,9400.0,39.7561,39.7561,39.7219,39.7287,9400.0
2007-01-17 13:20:00,58.11,58.11,58.0,58.0,16200.0,39.7287,39.7287,39.6535,39.6535,16200.0
2007-01-17 13:30:00,58.0,58.05,57.98,58.01,23700.0,39.6535,39.6877,39.6399,39.6604,23700.0
2007-01-17 13:40:00,58.0,58.01,58.0,58.0,16500.0,39.6535,39.6604,39.6535,39.6535,16500.0
2007-01-17 13:50:00,58.0,58.02,57.99,58.0,23100.0,39.6535,39.6672,39.6467,39.6535,23100.0
2007-01-17 14:00:00,58.0,58.1,57.99,58.02,20200.0,39.6535,39.7219,39.6467,39.6672,20200.0
2007-01-17 14:10:00,58.01,58.03,57.92,57.98,20000.0,39.6604,39.6741,39.5988,39.6399,20000.0
2007-01-17 14:20:00,57.97,58.0,57.93,58.0,8100.0,39.633,39.6535,39.6057,39.6535,8100.0
2007-01-17 14:30:00,57.99,58.04,57.98,58.02,44500.0,39.6467,39.6809,39.6399,39.6672,44500.0
2007-01-17 14:40:00,58.02,58.13,58.0,58.02,18400.0,39.6672,39.7424,39.6535,39.6672,18400.0
2007-01-17 14:50:00,58.05,58.11,58.0,58.01,31400.0,39.6877,39.7287,39.6535,39.6604,31400.0
2007-01-17 15:00:00,58.03,58.06,57.95,57.95,25200.0,39.6741,39.6946,39.6194,39.6194,25200.0
2007-01-17 15:10:00,57.93,58.02,57.93,57.98,12100.0,39.6057,39.6672,39.6057,39.6399,12100.0
2007-01-17 15:20:00,57.98,58.05,57.98,58.0,49100.0,39.6399,39.6877,39.6399,39.6535,49100.0
2007-01-17 15:30:00,58.0,58.06,58.0,58.04,19200.0,39.6535,39.6946,39.6535,39.6809,19200.0
2007-01-17 15:40:00,58.02,58.04,58.0,58.0,43200.0,39.6672,39.6809,39.6535,39.6535,43200.0
2007-01-17 15:50:00,58.0,58.05,58.0,58.05,84200.0,39.6535,39.6877,39.6535,39.6877,84200.0
2007-01-18 09:30:00,58.24,58.31,58.11,58.31,34100.0,39.8176,39.8655,39.7287,39.8655,34100.0
2007-01-18 09:40:00,58.31,58.4,58.14,58.34,47800.0,39.8655,39.927,39.7493,39.886,47800.0
2007-01-18 09:50:00,58.31,58.35,58.14,58.14,44900.0,39.8655,39.8928,39.7493,39.7493,44900.0
2007-01-18 10:00:00,58.1,58.26,57.96,58.13,34700.0,39.7219,39.8313,39.6262,39.7424,34700.0
2007-01-18 10:10:00,58.1,58.13,57.94,57.97,44100.0,39.7219,39.7424,39.6125,39.633,44100.0
2007-01-18 10:20:00,57.97,58.17,57.97,58.1,30100.0,39.633,39.7698,39.633,39.7219,30100.0
2007-01-18 10:30:00,58.1,58.15,57.99,58.0,45000.0,39.7219,39.7561,39.6467,39.6535,45000.0
2007-01-18 10:40:00,58.0,58.1,57.89,57.92,28400.0,39.6535,39.7219,39.5783,39.5988,28400.0
2007-01-18 10:50:00,57.93,57.98,57.68,57.95,57100.0,39.6057,39.6399,39.4348,39.6194,57100.0
2007-01-18 11:00:00,57.94,58.19,57.87,57.87,72800.0,39.6125,39.7834,39.5647,39.5647,72800.0
2007-01-18 11:10:00,57.89,57.97,57.85,57.88,16600.0,39.5783,39.633,39.551,39.5715,16600.0
2007-01-18 11:20:00,57.87,57.94,57.77,57.79,33200.0,39.5647,39.6125,39.4963,39.51,33200.0
2007-01-18 11:30:00,57.8,57.84,57.6,57.65,21700.0,39.5168,39.5442,39.3801,39.4143,21700.0
2007-01-18 11:40:00,57.66,57.8,57.54,57.77,39700.0,39.4211,39.5168,39.339,39.4963,39700.0
2007-01-18 11:50:00,57.77,57.85,57.74,57.75,10700.0,39.4963,39.551,39.4758,39.4826,10700.0
2007-01-18 12:00:00,57.77,57.92,57.75,57.88,31400.0,39.4963,39.5988,39.4826,39.5715,31400.0
2007-01-18 12:10:00,57.85,57.91,57.85,57.9,10800.0,39.551,39.592,39.551,39.5852,10800.0
2007-01-18 12:20:00,57.9,57.9,57.84,57.88,7900.0,39.5852,39.5852,39.5442,39.5715,7900.0
2007-01-18 12:30:00,57.88,57.91,57.72,57.8,25600.0,39.5715,39.592,39.4621,39.5168,25600.0
2007-01-18 12:40:00,57.8,57.8,57.77,57.8,10100.0,39.5168,39.5168,39.4963,39.5168,10100.0
2007-01-18 12:50:00,57.79,57.87,57.77,57.79,9700.0,39.51,39.5647,39.4963,39.51,9700.0
2007-01-18 13:00:00,57.79,57.86,57.77,57.81,22300.0,39.51,39.5578,39.4963,39.5236,22300.0
2007-01-18 13:10:00,57.79,57.83,57.77,57.8,3900.0,39.51,39.5373,39.4963,39.5168,3900.0
2007-01-18 13:20:00,57.8,57.87,57.74,57.86,12100.0,39.5168,39.5647,39.4758,39.5578,12100.0
2007-01-18 13:30:00,57.83,57.9,57.83,57.9,5400.0,39.5373,39.5852,39.5373,39.5852,5400.0
2007-01-18 13:40:00,57.9,57.91,57.84,57.85,3200.0,39.5852,39.592,39.5442,39.551,3200.0
2007-01-18 13:50:00,57.85,57.93,57.82,57.89,29100.0,39.551,39.6057,39.5305,39.5783,29100.0
2007-01-18 14:00:00,57.88,57.89,57.77,57.81,7200.0,39.5715,39.5783,39.4963,39.5236,7200.0
2007-01-18 14:10:00,57.8,57.95,57.79,57.92,18000.0,39.5168,39.6194,39.51,39.5988,18000.0
2007-01-18 14:20:00,57.9,57.9,57.75,57.77,13200.0,39.5852,39.5852,39.4826,39.4963,13200.0
2007-01-18 14:30:00,57.77,57.82,57.71,57.75,16200.0,39.4963,39.5305,39.4553,39.4826,16200.0
2007-01-18 14:40:00,57.75,57.76,57.65,57.65,9500.0,39.4826,39.4895,39.4143,39.4143,9500.0
2007-01-18 14:50:00,57.65,57.66,57.55,57.61,22100.0,39.4143,39.4211,39.3459,39.3869,22100.0
2007-01-18 15:00:00,57.64,57.7,57.55,57.64,12600.0,39.4074,39.4484,39.3459,39.4074,12600.0
2007-01-18 15:10:00,57.64,57.7,57.58,57.59,16200.0,39.4074,39.4484,39.3664,39.3732,16200.0
2007-01-18 15:20:00,57.57,57.63,57.55,57.57,16600.0,39.3596,39.4006,39.3459,39.3596,16600.0
2007-01-18 15:30:00,57.58,57.75,57.56,57.73,57100.0,39.3664,39.4826,39.3527,39.4689,57100.0
2007-01-18 15:40:00,57.7,57.78,57.7,57.73,11900.0,39.4484,39.5031,39.4484,39.4689,11900.0
2007-01-18 15:50:00,57.76,57.76,57.65,57.65,45000.0,39.4895,39.4895,39.4143,39.4143,45000.0
2007-01-19 09:30:00,57.97,57.97,57.23,57.79,109000.0,39.633,39.633,39.1271,39.51,109000.0
2007-01-19 09:40:00,57.76,57.82,57.48,57.55,54700.0,39.4895,39.5305,39.298,39.3459,54700.0
2007-01-19 09:50:00,57.55,57.57,57.38,57.5,27700.0,39.3459,39.3596,39.2297,39.3117,27700.0
2007-01-19 10:00:00,57.5,57.58,57.46,57.54,36900.0,39.3117,39.3664,39.2844,39.339,36900.0
2007-01-19 10:10:00,57.54,57.64,57.45,57.51,27100.0,39.339,39.4074,39.2775,39.3185,27100.0
2007-01-19 10:20:00,57.5,57.56,57.45,57.5,29100.0,39.3117,39.3527,39.2775,39.3117,29100.0
2007-01-19 10:30:00,57.51,57.56,57.45,57.53,27400.0,39.3185,39.3527,39.2775,39.3322,27400.0
2007-01-19 10:40:00,57.51,57.62,57.45,57.53,51600.0,39.3185,39.3937,39.2775,39.3322,51600.0
2007-01-19 10:50:00,57.53,57.69,57.53,57.66,10700.0,39.3322,39.4416,39.3322,39.4211,10700.0
2007-01-19 11:00:00,57.67,57.75,57.66,57.73,7100.0,39.4279,39.4826,39.4211,39.4689,7100.0
2007-01-19 11:10:00,57.73,57.77,57.63,57.63,5900.0,39.4689,39.4963,39.4006,39.4006,5900.0
2007-01-19 11:20:00,57.63,57.68,57.57,57.66,10400.0,39.4006,39.4348,39.3596,39.4211,10400.0
2007-01-19 11:30:00,57.64,57.64,57.5,57.55,10300.0,39.4074,39.4074,39.3117,39.3459,10300.0
2007-01-19 11:40:00,57.58,57.64,57.54,57.55,6400.0,39.3664,39.4074,39.339,39.3459,6400.0
2007-01-19 11:50:00,57.57,57.63,57.51,57.51,13700.0,39.3596,39.4006,39.3185,39.3185,13700.0
2007-01-19 12:00:00,57.54,57.65,57.51,57.51,17200.0,39.339,39.4143,39.3185,39.3185,17200.0
2007-01-19 12:10:00,57.52,57.58,57.5,57.54,13500.0,39.3254,39.3664,39.3117,39.339,13500.0
2007-01-19 12:20:00,57.59,57.59,57.56,57.59,3100.0,39.3732,39.3732,39.3527,39.3732,3100.0
2007-01-19 12:30:00,57.59,57.6,57.56,57.58,9500.0,39.3732,39.3801,39.3527,39.3664,9500.0
2007-01-19 12:40:00,57.58,57.68,57.58,57.62,4300.0,39.3664,39.4348,39.3664,39.3937,4300.0
2007-01-19 12:50:00,57.62,57.62,57.55,57.58,4500.0,39.3937,39.3937,39.3459,39.3664,4500.0
2007-01-19 13:00:00,57.58,57.66,57.58,57.62,5100.0,39.3664,39.4211,39.3664,39.3937,5100.0
2007-01-19 13:10:00,57.61,57.66,57.61,57.65,7100.0,39.3869,39.4211,39.3869,39.4143,7100.0
2007-01-19 13:20:00,57.65,57.66,57.56,57.57,10500.0,39.4143,39.4211,39.3527,39.3596,10500.0
2007-01-19 13:30:00,57.58,57.63,57.53,57.57,14100.0,39.3664,39.4006,39.3322,39.3596,14100.0
2007-01-19 13:40:00,57.6,57.62,57.56,57.58,8100.0,39.3801,39.3937,39.3527,39.3664,8100.0
2007-01-19 13:50:00,57.59,57.6,57.52,57.56,9300.0,39.3732,39.3801,39.3254,39.3527,9300.0
2007-01-19 14:00:00,57.55,57.6,57.54,57.57,7900.0,39.3459,39.3801,39.339,39.3596,7900.0
2007-01-19 14:10:00,57.58,57.64,57.55,57.6,8800.0,39.3664,39.4074,39.3459,39.3801,8800.0
2007-01-19 14:20:00,57.59,57.62,57.55,57.6,11900.0,39.3732,39.3937,39.3459,39.3801,11900.0
2007-01-19 14:30:00,57.6,57.6,57.56,57.56,10800.0,39.3801,39.3801,39.3527,39.3527,10800.0
2007-01-19 14:40:00,57.55,57.6,57.55,57.57,8600.0,39.3459,39.3801,39.3459,39.3596,8600.0
2007-01-19 14:50:00,57.57,57.69,57.5,57.65,129500.0,39.3596,39.4416,39.3117,39.4143,129500.0
2007-01-19 15:00:00,57.65,57.66,57.56,57.6,50100.0,39.4143,39.4211,39.3527,39.3801,50100.0
2007-01-19 15:10:00,57.59,57.6,57.56,57.58,21400.0,39.3732,39.3801,39.3527,39.3664,21400.0
2007-01-19 15:20:00,57.59,57.64,57.5,57.61,34600.0,39.3732,39.4074,39.3117,39.3869,34600.0
2007-01-19 15:30:00,57.61,57.69,57.54,57.6,61400.0,39.3869,39.4416,39.339,39.3801,61400.0
2007-01-19 15:40:00,57.6,57.86,57.59,57.78,77400.0,39.3801,39.5578,39.3732,39.5031,77400.0
2007-01-19 15:50:00,57.76,57.81,57.58,57.62,135900.0,39.4895,39.5236,39.3664,39.3937,135900.0
2007-01-22 09:30:00,57.47,57.65,57.46,57.62,32100.0,39.2912,39.4143,39.2844,39.3937,32100.0
2007-01-22 09:40:00,57.57,57.84,57.55,57.71,33600.0,39.3596,39.5442,39.3459,39.4553,33600.0
2007-01-22 09:50:00,57.71,57.71,57.53,57.65,25800.0,39.4553,39.4553,39.3322,39.4143,25800.0
2007-01-22 10:00:00,57.65,57.65,57.48,57.49,30100.0,39.4143,39.4143,39.298,39.3049,30100.0
2007-01-22 10:10:00,57.48,57.83,57.41,57.8,67300.0,39.298,39.5373,39.2502,39.5168,67300.0
2007-01-22 10:20:00,57.8,57.87,57.73,57.74,32200.0,39.5168,39.5647,39.4689,39.4758,32200.0
2007-01-22 10:30:00,57.75,57.76,57.62,57.66,38800.0,39.4826,39.4895,39.3937,39.4211,38800.0
2007-01-22 10:40:00,57.68,57.68,57.44,57.44,28400.0,39.4348,39.4348,39.2707,39.2707,28400.0
2007-01-22 10:50:00,57.46,57.6,57.46,57.55,23400.0,39.2844,39.3801,39.2844,39.3459,23400.0
2007-01-22 11:00:00,57.57,57.57,57.29,57.29,41000.0,39.3596,39.3596,39.1681,39.1681,41000.0
2007-01-22 11:10:00,57.32,57.41,57.29,57.33,20000.0,39.1886,39.2502,39.1681,39.1955,20000.0
2007-01-22 11:20:00,57.34,57.36,57.22,57.24,23500.0,39.2023,39.216,39.1203,39.1339,23500.0
2007-01-22 11:30:00,57.22,57.22,57.1,57.14,25600.0,39.1203,39.1203,39.0382,39.0656,25600.0
2007-01-22 11:40:00,57.14,57.23,57.1,57.11,22800.0,39.0656,39.1271,39.0382,39.0451,22800.0
2007-01-22 11:50:00,57.11,57.16,57.05,57.06,19000.0,39.0451,39.0792,39.004,39.0109,19000.0
2007-01-22 12:00:00,57.06,57.06,56.99,57.0,34200.0,39.0109,39.0109,38.963,38.9699,34200.0
2007-01-22 12:10:00,56.99,57.0,56.8,56.94,39400.0,38.963,38.9699,38.8331,38.9288,39400.0
2007-01-22 12:20:00,56.99,57.05,56.97,57.0,47500.0,38.963,39.004,38.9494,38.9699,47500.0
2007-01-22 12:30:00,57.0,57.05,56.98,57.0,51300.0,38.9699,39.004,38.9562,38.9699,51300.0
2007-01-22 12:40:00,56.99,57.04,56.98,57.0,25600.0,38.963,38.9972,38.9562,38.9699,25600.0
2007-01-22 12:50:00,57.01,57.01,56.98,56.98,5900.0,38.9767,38.9767,38.9562,38.9562,5900.0
2007-01-22 13:00:00,56.98,57.0,56.96,56.99,12200.0,38.9562,38.9699,38.9425,38.963,12200.0
2007-01-22 13:10:00,56.99,57.0,56.98,57.0,17700.0,38.963,38.9699,38.9562,38.9699,17700.0
2007-01-22 13:20:00,57.0,57.0,56.97,57.0,19000.0,38.9699,38.9699,38.9494,38.9699,19000.0
2007-01-22 13:30:00,57.0,57.0,56.98,56.99,19300.0,38.9699,38.9699,38.9562,38.963,19300.0
2007-01-22 13:40:00,56.99,57.0,56.95,56.99,18100.0,38.963,38.9699,38.9357,38.963,18100.0
2007-01-22 13:50:00,56.98,57.0,56.94,56.98,41500.0,38.9562,38.9699,38.9288,38.9562,41500.0
2007-01-22 14:00:00,56.98,57.05,56.98,57.0,51500.0,38.9562,39.004,38.9562,38.9699,51500.0
2007-01-22 14:10:00,57.0,57.0,56.96,56.99,9800.0,38.9699,38.9699,38.9425,38.963,9800.0
2007-01-22 14:20:00,57.0,57.01,56.98,57.0,49900.0,38.9699,38.9767,38.9562,38.9699,49900.0
2007-01-22 14:30:00,57.0,57.04,56.98,56.98,37700.0,38.9699,38.9972,38.9562,38.9562,37700.0
2007-01-22 14:40:00,56.99,57.05,56.99,57.0,43500.0,38.963,39.004,38.963,38.9699,43500.0
2007-01-22 14:50:00,56.99,57.04,56.95,57.0,45000.0,38.963,38.9972,38.9357,38.9699,45000.0
2007-01-22 15:00:00,57.02,57.02,56.97,57.0,25500.0,38.9835,38.9835,38.9494,38.9699,25500.0
2007-01-22 15:10:00,57.0,57.0,56.96,56.97,19300.0,38.9699,38.9699,38.9425,38.9494,19300.0
2007-01-22 15:20:00,56.98,56.99,56.93,56.98,18700.0,38.9562,38.963,38.922,38.9562,18700.0
2007-01-22 15:30:00,56.98,57.0,56.97,56.99,21200.0,38.9562,38.9699,38.9494,38.963,21200.0
2007-01-22 15:40:00,57.0,57.0,56.93,56.95,33200.0,38.9699,38.9699,38.922,38.9357,33200.0
2007-01-22 15:50:00,56.95,57.09,56.93,56.94,92700.0,38.9357,39.0314,38.922,38.9288,92700.0
2007-01-23 09:30:00,56.93,56.96,56.8,56.81,20500.0,38.922,38.9425,38.8331,38.84,20500.0
2007-01-23 09:40:00,56.82,56.84,56.66,56.73,33800.0,38.8468,38.8605,38.7374,38.7853,33800.0
2007-01-23 09:50:00,56.72,56.74,56.6,56.67,25200.0,38.7784,38.7921,38.6964,38.7442,25200.0
2007-01-23 10:00:00,56.66,56.67,56.4,56.47,34400.0,38.7374,38.7442,38.5597,38.6075,34400.0
2007-01-23 10:10:00,56.47,56.58,56.4,56.55,99100.0,38.6075,38.6827,38.5597,38.6622,99100.0
2007-01-23 10:20:00,56.56,56.58,56.47,56.51,45400.0,38.669,38.6827,38.6075,38.6349,45400.0
2007-01-23 10:30:00,56.5,56.55,56.47,56.54,35600.0,38.628,38.6622,38.6075,38.6554,35600.0
2007-01-23 10:40:00,56.54,56.54,56.46,56.5,32000.0,38.6554,38.6554,38.6007,38.628,32000.0
2007-01-23 10:50:00,56.5,56.67,56.49,56.6,93300.0,38.628,38.7442,38.6212,38.6964,93300.0
2007-01-23 11:00:00,56.59,56.84,56.59,56.74,87800.0,38.6896,38.8605,38.6896,38.7921,87800.0
2007-01-23 11:10:00,56.75,56.88,56.74,56.85,46100.0,38.7989,38.8878,38.7921,38.8673,46100.0
2007-01-23 11:20:00,56.85,56.91,56.79,56.81,32300.0,38.8673,38.9083,38.8263,38.84,32300.0
2007-01-23 11:30:00,56.81,56.84,56.73,56.84,22700.0,38.84,38.8605,38.7853,38.8605,22700.0
2007-01-23 11:40:00,56.84,56.87,56.78,56.8,14900.0,38.8605,38.881,38.8195,38.8331,14900.0
2007-01-23 11:50:00,56.8,56.81,56.71,56.75,13600.0,38.8331,38.84,38.7716,38.7989,13600.0
2007-01-23 12:00:00,56.75,56.83,56.7,56.8,17600.0,38.7989,38.8536,38.7648,38.8331,17600.0
2007-01-23 12:10:00,56.8,56.86,56.74,56.85,19600.0,38.8331,38.8741,38.7921,38.8673,19600.0
2007-01-23 12:20:00,56.85,56.91,56.85,56.91,25900.0,38.8673,38.9083,38.8673,38.9083,25900.0
2007-01-23 12:30:00,56.94,56.96,56.93,56.93,17200.0,38.9288,38.9425,38.922,38.922,17200.0
2007-01-23 12:40:00,56.93,57.05,56.93,57.04,37700.0,38.922,39.004,38.922,38.9972,37700.0
2007-01-23 12:50:00,57.05,57.18,57.03,57.18,15000.0,39.004,39.0929,38.9904,39.0929,15000.0
2007-01-23 13:00:00,57.18,57.29,57.18,57.24,15300.0,39.0929,39.1681,39.0929,39.1339,15300.0
2007-01-23 13:10:00,57.25,57.37,57.25,57.36,8700.0,39.1408,39.2228,39.1408,39.216,8700.0
2007-01-23 13:20:00,57.36,57.5,57.36,57.43,22400.0,39.216,39.3117,39.216,39.2638,22400.0
2007-01-23 13:30:00,57.43,57.54,57.4,57.49,25900.0,39.2638,39.339,39.2433,39.3049,25900.0
2007-01-23 13:40:00,57.5,57.71,57.48,57.71,38100.0,39.3117,39.4553,39.298,39.4553,38100.0
2007-01-23 13:50:00,57.72,57.75,57.66,57.73,33000.0,39.4621,39.4826,39.4211,39.4689,33000.0
2007-01-23 14:00:00,57.74,57.75,57.6,57.63,14900.0,39.4758,39.4826,39.3801,39.4006,14900.0
2007-01-23 14:10:00,57.64,57.65,57.51,57.56,26900.0,39.4074,39.4143,39.3185,39.3527,26900.0
2007-01-23 14:20:00,57.54,57.54,57.44,57.47,11200.0,39.339,39.339,39.2707,39.2912,11200.0
2007-01-23 14:30:00,57.47,57.47,57.35,57.45,14000.0,39.2912,39.2912,39.2091,39.2775,14000.0
2007-01-23 14:40:00,57.44,57.44,57.2,57.27,11100.0,39.2707,39.2707,39.1066,39.1545,11100.0
2007-01-23 14:50:00,57.28,57.42,57.26,57.37,17700.0,39.1613,39.257,39.1476,39.2228,17700.0
2007-01-23 15:00:00,57.36,57.47,57.31,57.32,22800.0,39.216,39.2912,39.1818,39.1886,22800.0
2007-01-23 15:10:00,57.33,57.41,57.32,57.36,15300.0,39.1955,39.2502,39.1886,39.216,15300.0
2007-01-23 15:20:00,57.39,57.5,57.32,57.45,17200.0,39.2365,39.3117,39.1886,39.2775,17200.0
2007-01-23 15:30:00,57.45,57.5,57.4,57.42,13900.0,39.2775,39.3117,39.2433,39.257,13900.0
2007-01-23 15:40:00,57.43,57.61,57.43,57.61,21400.0,39.2638,39.3869,39.2638,39.3869,21400.0
2007-01-23 15:50:00,57.61,57.62,57.53,57.61,36500.0,39.3869,39.3937,39.3322,39.3869,36500.0
2007-01-24 09:30:00,57.6,58.0,57.04,57.9,63600.0,39.3801,39.6535,38.9972,39.5852,63600.0
2007-01-24 09:40:00,57.91,58.12,57.89,58.11,58100.0,39.592,39.7356,39.5783,39.7287,58100.0
2007-01-24 09:50:00,58.11,58.24,58.05,58.2,36700.0,39.7287,39.8176,39.6877,39.7903,36700.0
2007-01-24 10:00:00,58.2,58.2,58.07,58.15,46200.0,39.7903,39.7903,39.7014,39.7561,46200.0
2007-01-24 10:10:00,58.14,58.18,58.12,58.16,27300.0,39.7493,39.7766,39.7356,39.7629,27300.0
2007-01-24 10:20:00,58.15,58.26,58.15,58.21,25000.0,39.7561,39.8313,39.7561,39.7971,25000.0
2007-01-24 10:30:00,58.23,58.35,58.21,58.28,36300.0,39.8108,39.8928,39.7971,39.845,36300.0
2007-01-24 10:40:00,58.28,58.31,58.14,58.3,24600.0,39.845,39.8655,39.7493,39.8586,24600.0
2007-01-24 10:50:00,58.28,58.31,58.15,58.24,33600.0,39.845,39.8655,39.7561,39.8176,33600.0
2007-01-24 11:00:00,58.25,58.3,58.21,58.27,7000.0,39.8245,39.8586,39.7971,39.8381,7000.0
2007-01-24 11:10:00,58.28,58.32,58.14,58.21,42100.0,39.845,39.8723,39.7493,39.7971,42100.0
2007-01-24 11:20:00,58.21,58.29,58.2,58.29,21700.0,39.7971,39.8518,39.7903,39.8518,21700.0
2007-01-24 11:30:00,58.27,58.34,58.25,58.31,12900.0,39.8381,39.886,39.8245,39.8655,12900.0
2007-01-24 11:40:00,58.28,58.3,58.2,58.25,15000.0,39.845,39.8586,39.7903,39.8245,15000.0
2007-01-24 11:50:00,58.25,58.26,58.2,58.21,12200.0,39.8245,39.8313,39.7903,39.7971,12200.0
2007-01-24 12:00:00,58.22,58.27,58.2,58.24,18600.0,39.804,39.8381,39.7903,39.8176,18600.0
2007-01-24 12:10:00,58.25,58.28,58.25,58.26,6700.0,39.8245,39.845,39.8245,39.8313,6700.0
2007-01-24 12:20:00,58.26,58.28,58.25,58.26,8300.0,39.8313,39.845,39.8245,39.8313,8300.0
2007-01-24 12:30:00,58.28,58.3,58.26,58.29,29600.0,39.845,39.8586,39.8313,39.8518,29600.0
2007-01-24 12:40:00,58.28,58.3,58.25,58.26,8700.0,39.845,39.8586,39.8245,39.8313,8700.0
2007-01-24 12:50:00,58.26,58.34,58.25,58.34,14900.0,39.8313,39.886,39.8245,39.886,14900.0
2007-01-24 13:00:00,58.34,58.34,58.23,58.26,21700.0,39.886,39.886,39.8108,39.8313,21700.0
2007-01-24 13:10:00,58.25,58.32,58.25,58.32,6100.0,39.8245,39.8723,39.8245,39.8723,6100.0
2007-01-24 13:20:00,58.31,58.36,58.28,58.33,9100.0,39.8655,39.8997,39.845,39.8792,9100.0
2007-01-24 13:30:00,58.32,58.44,58.28,58.38,15100.0,39.8723,39.9544,39.845,39.9133,15100.0
2007-01-24 13:40:00,58.38,58.44,58.37,58.42,8800.0,39.9133,39.9544,39.9065,39.9407,8800.0
2007-01-24 13:50:00,58.39,58.56,58.39,58.54,17500.0,39.9202,40.0364,39.9202,40.0227,17500.0
2007-01-24 14:00:00,58.54,58.65,58.52,58.62,33200.0,40.0227,40.0979,40.0091,40.0774,33200.0
2007-01-24 14:10:00,58.64,58.67,58.49,58.52,42600.0,40.0911,40.1116,39.9885,40.0091,42600.0
2007-01-24 14:20:00,58.51,58.65,58.51,58.63,24400.0,40.0022,40.0979,40.0022,40.0843,24400.0
2007-01-24 14:30:00,58.65,58.79,58.63,58.71,35000.0,40.0979,40.1937,40.0843,40.139,35000.0
2007-01-24 14:40:00,58.72,58.75,58.67,58.7,22300.0,40.1458,40.1663,40.1116,40.1321,22300.0
2007-01-24 14:50:00,58.7,58.73,58.69,58.72,21800.0,40.1321,40.1526,40.1253,40.1458,21800.0
2007-01-24 15:00:00,58.73,58.77,58.72,58.77,13700.0,40.1526,40.18,40.1458,40.18,13700.0
2007-01-24 15:10:00,58.77,58.82,58.68,58.7,29900.0,40.18,40.2142,40.1184,40.1321,29900.0
2007-01-24 15:20:00,58.71,58.75,58.68,58.75,28200.0,40.139,40.1663,40.1184,40.1663,28200.0
2007-01-24 15:30:00,58.75,58.94,58.74,58.9,37800.0,40.1663,40.2962,40.1595,40.2689,37800.0
2007-01-24 15:40:00,58.9,58.94,58.84,58.88,67100.0,40.2689,40.2962,40.2278,40.2552,67100.0
2007-01-24 15:50:00,58.88,58.94,58.68,58.86,112400.0,40.2552,40.2962,40.1184,40.2415,112400.0
2007-01-25 09:30:00,58.87,58.87,58.68,58.68,30500.0,40.2483,40.2483,40.1184,40.1184,30500.0
2007-01-25 09:40:00,58.68,58.83,58.67,58.68,26800.0,40.1184,40.221,40.1116,40.1184,26800.0
2007-01-25 09:50:00,58.68,58.68,58.5,58.55,33200.0,40.1184,40.1184,39.9954,40.0296,33200.0
2007-01-25 10:00:00,58.55,58.63,58.49,58.5,23900.0,40.0296,40.0843,39.9885,39.9954,23900.0
2007-01-25 10:10:00,58.51,58.51,58.36,58.41,20000.0,40.0022,40.0022,39.8997,39.9339,20000.0
2007-01-25 10:20:00,58.41,58.41,58.3,58.3,27700.0,39.9339,39.9339,39.8586,39.8586,27700.0
2007-01-25 10:30:00,58.3,58.39,58.21,58.21,24000.0,39.8586,39.9202,39.7971,39.7971,24000.0
2007-01-25 10:40:00,58.22,58.22,58.02,58.07,33900.0,39.804,39.804,39.6672,39.7014,33900.0
2007-01-25 10:50:00,58.07,58.12,58.06,58.08,19700.0,39.7014,39.7356,39.6946,39.7082,19700.0
2007-01-25 11:00:00,58.08,58.16,58.06,58.13,21000.0,39.7082,39.7629,39.6946,39.7424,21000.0
2007-01-25 11:10:00,58.16,58.23,58.14,58.14,12200.0,39.7629,39.8108,39.7493,39.7493,12200.0
2007-01-25 11:20:00,58.15,58.25,58.03,58.25,21900.0,39.7561,39.8245,39.6741,39.8245,21900.0
2007-01-25 11:30:00,58.27,58.27,58.07,58.13,20000.0,39.8381,39.8381,39.7014,39.7424,20000.0
2007-01-25 11:40:00,58.16,58.19,58.07,58.09,17100.0,39.7629,39.7834,39.7014,39.7151,17100.0
2007-01-25 11:50:00,58.08,58.21,58.07,58.07,11100.0,39.7082,39.7971,39.7014,39.7014,11100.0
2007-01-25 12:00:00,58.08,58.14,58.02,58.06,11600.0,39.7082,39.7493,39.6672,39.6946,11600.0
2007-01-25 12:10:00,58.09,58.13,58.03,58.08,14700.0,39.7151,39.7424,39.6741,39.7082,14700.0
2007-01-25 12:20:00,58.08,58.1,58.06,58.07,4800.0,39.7082,39.7219,39.6946,39.7014,4800.0
2007-01-25 12:30:00,58.07,58.2,58.07,58.19,14000.0,39.7014,39.7903,39.7014,39.7834,14000.0
2007-01-25 12:40:00,58.2,58.2,58.09,58.12,7100.0,39.7903,39.7903,39.7151,39.7356,7100.0
2007-01-25 12:50:00,58.11,58.12,58.06,58.08,9800.0,39.7287,39.7356,39.6946,39.7082,9800.0
2007-01-25 13:00:00,58.08,58.2,58.06,58.17,11800.0,39.7082,39.7903,39.6946,39.7698,11800.0
2007-01-25 13:10:00,58.16,58.17,58.06,58.08,18300.0,39.7629,39.7698,39.6946,39.7082,18300.0
2007-01-25 13:20:00,58.07,58.08,58.06,58.06,5300.0,39.7014,39.7082,39.6946,39.6946,5300.0
2007-01-25 13:30:00,58.07,58.08,57.96,57.97,23600.0,39.7014,39.7082,39.6262,39.633,23600.0
2007-01-25 13:40:00,57.97,57.98,57.81,57.83,18700.0,39.633,39.6399,39.5236,39.5373,18700.0
2007-01-25 13:50:00,57.83,57.94,57.81,57.9,15900.0,39.5373,39.6125,39.5236,39.5852,15900.0
2007-01-25 14:00:00,57.9,58.0,57.82,57.94,20400.0,39.5852,39.6535,39.5305,39.6125,20400.0
2007-01-25 14:10:00,57.94,57.96,57.84,57.87,22800.0,39.6125,39.6262,39.5442,39.5647,22800.0
2007-01-25 14:20:00,57.85,57.85,57.63,57.63,33300.0,39.551,39.551,39.4006,39.4006,33300.0
2007-01-25 14:30:00,57.64,57.92,57.64,57.88,30500.0,39.4074,39.5988,39.4074,39.5715,30500.0
2007-01-25 14:40:00,57.88,57.88,57.73,57.75,16300.0,39.5715,39.5715,39.4689,39.4826,16300.0
2007-01-25 14:50:00,57.75,57.81,57.71,57.8,27400.0,39.4826,39.5236,39.4553,39.5168,27400.0
2007-01-25 15:00:00,57.8,57.92,57.62,57.68,42900.0,39.5168,39.5988,39.3937,39.4348,42900.0
2007-01-25 15:10:00,57.68,57.68,57.61,57.65,20600.0,39.4348,39.4348,39.3869,39.4143,20600.0
2007-01-25 15:20:00,57.64,57.69,57.51,57.56,53700.0,39.4074,39.4416,39.3185,39.3527,53700.0
2007-01-25 15:30:00,57.56,57.58,57.44,57.58,41800.0,39.3527,39.3664,39.2707,39.3664,41800.0
2007-01-25 15:40:00,57.56,57.71,57.42,57.6,66400.0,39.3527,39.4553,39.257,39.3801,66400.0
2007-01-25 15:50:00,57.59,57.66,57.48,57.49,97400.0,39.3732,39.4211,39.298,39.3049,97400.0
2007-01-26 09:30:00,58.45,59.35,57.45,58.72,282900.0,39.9612,40.5765,39.2775,40.1458,282900.0
2007-01-26 09:40:00,58.71,58.88,58.31,58.32,140600.0,40.139,40.2552,39.8655,39.8723,140600.0
2007-01-26 09:50:00,58.31,58.31,57.45,57.54,113100.0,39.8655,39.8655,39.2775,39.339,113100.0
2007-01-26 10:00:00,57.51,57.59,56.95,57.54,135500.0,39.3185,39.3732,38.9357,39.339,135500.0
2007-01-26 10:10:00,57.58,57.74,57.38,57.5,127000.0,39.3664,39.4758,39.2297,39.3117,127000.0
2007-01-26 10:20:00,57.5,57.58,57.48,57.51,138100.0,39.3117,39.3664,39.298,39.3185,138100.0
2007-01-26 10:30:00,57.5,57.59,57.41,57.52,49500.0,39.3117,39.3732,39.2502,39.3254,49500.0
2007-01-26 10:40:00,57.52,57.83,57.5,57.82,80700.0,39.3254,39.5373,39.3117,39.5305,80700.0
2007-01-26 10:50:00,57.8,58.04,57.8,58.01,48300.0,39.5168,39.6809,39.5168,39.6604,48300.0
2007-01-26 11:00:00,58.02,58.02,57.87,57.94,44800.0,39.6672,39.6672,39.5647,39.6125,44800.0
2007-01-26 11:10:00,57.96,58.0,57.87,57.96,269500.0,39.6262,39.6535,39.5647,39.6262,269500.0
2007-01-26 11:20:00,57.97,58.0,57.92,57.96,46900.0,39.633,39.6535,39.5988,39.6262,46900.0
2007-01-26 11:30:00,57.96,58.08,57.89,58.02,67200.0,39.6262,39.7082,39.5783,39.6672,67200.0
2007-01-26 11:40:00,58.02,58.09,57.91,57.99,44200.0,39.6672,39.7151,39.592,39.6467,44200.0
2007-01-26 11:50:00,57.99,58.15,57.98,58.09,38600.0,39.6467,39.7561,39.6399,39.7151,38600.0
2007-01-26 12:00:00,58.09,58.24,58.08,58.19,89600.0,39.7151,39.8176,39.7082,39.7834,89600.0
2007-01-26 12:10:00,58.16,58.24,58.04,58.2,36500.0,39.7629,39.8176,39.6809,39.7903,36500.0
2007-01-26 12:20:00,58.2,58.24,58.11,58.15,39200.0,39.7903,39.8176,39.7287,39.7561,39200.0
2007-01-26 12:30:00,58.15,58.23,58.03,58.09,25100.0,39.7561,39.8108,39.6741,39.7151,25100.0
2007-01-26 12:40:00,58.12,58.21,58.1,58.12,10900.0,39.7356,39.7971,39.7219,39.7356,10900.0
2007-01-26 12:50:00,58.15,58.26,58.07,58.15,42500.0,39.7561,39.8313,39.7014,39.7561,42500.0
2007-01-26 13:00:00,58.16,58.3,58.16,58.22,14100.0,39.7629,39.8586,39.7629,39.804,14100.0
2007-01-26 13:10:00,58.24,58.3,58.22,58.26,39800.0,39.8176,39.8586,39.804,39.8313,39800.0
2007-01-26 13:20:00,58.27,58.38,58.17,58.25,49000.0,39.8381,39.9133,39.7698,39.8245,49000.0
2007-01-26 13:30:00,58.25,58.33,58.25,58.31,18800.0,39.8245,39.8792,39.8245,39.8655,18800.0
2007-01-26 13:40:00,58.31,58.34,58.25,58.3,23600.0,39.8655,39.886,39.8245,39.8586,23600.0
2007-01-26 13:50:00,58.31,58.33,58.25,58.29,9900.0,39.8655,39.8792,39.8245,39.8518,9900.0
2007-01-26 14:00:00,58.29,58.29,58.22,58.27,10900.0,39.8518,39.8518,39.804,39.8381,10900.0
2007-01-26 14:10:00,58.27,58.48,58.26,58.36,53500.0,39.8381,39.9817,39.8313,39.8997,53500.0
2007-01-26 14:20:00,58.36,58.42,58.33,58.42,45700.0,39.8997,39.9407,39.8792,39.9407,45700.0
2007-01-26 14:30:00,58.43,58.48,58.37,58.38,34000.0,39.9475,39.9817,39.9065,39.9133,34000.0
2007-01-26 14:40:00,58.37,58.49,58.36,58.45,20700.0,39.9065,39.9885,39.8997,39.9612,20700.0
2007-01-26 14:50:00,58.47,58.9,58.45,58.64,112500.0,39.9749,40.2689,39.9612,40.0911,112500.0
2007-01-26 15:00:00,58.64,58.65,58.5,58.61,49500.0,40.0911,40.0979,39.9954,40.0706,49500.0
2007-01-26 15:10:00,58.61,58.75,58.57,58.68,44300.0,40.0706,40.1663,40.0432,40.1184,44300.0
2007-01-26 15:20:00,58.66,58.7,58.61,58.62,34000.0,40.1048,40.1321,40.0706,40.0774,34000.0
2007-01-26 15:30:00,58.62,58.79,58.5,58.79,38400.0,40.0774,40.1937,39.9954,40.1937,38400.0
2007-01-26 15:40:00,58.79,58.79,58.45,58.5,64900.0,40.1937,40.1937,39.9612,39.9954,64900.0
2007-01-26 15:50:00,58.51,58.73,58.37,58.55,59400.0,40.0022,40.1526,39.9065,40.0296,59400.0
2007-01-29 09:30:00,58.67,58.7,58.35,58.44,62200.0,40.1116,40.1321,39.8928,39.9544,62200.0
2007-01-29 09:40:00,58.46,58.49,58.32,58.42,55600.0,39.968,39.9885,39.8723,39.9407,55600.0
2007-01-29 09:50:00,58.43,58.44,58.39,58.41,30100.0,39.9475,39.9544,39.9202,39.9339,30100.0
2007-01-29 10:00:00,58.42,58.46,58.4,58.43,18700.0,39.9407,39.968,39.927,39.9475,18700.0
2007-01-29 10:10:00,58.43,58.51,58.41,58.46,47000.0,39.9475,40.0022,39.9339,39.968,47000.0
2007-01-29 10:20:00,58.46,58.51,58.4,58.41,31500.0,39.968,40.0022,39.927,39.9339,31500.0
2007-01-29 10:30:00,58.4,58.51,58.39,58.42,40200.0,39.927,40.0022,39.9202,39.9407,40200.0
2007-01-29 10:40:00,58.45,58.47,58.39,58.43,37300.0,39.9612,39.9749,39.9202,39.9475,37300.0
2007-01-29 10:50:00,58.42,58.48,58.38,58.44,38800.0,39.9407,39.9817,39.9133,39.9544,38800.0
2007-01-29 11:00:00,58.45,58.45,58.35,58.39,31100.0,39.9612,39.9612,39.8928,39.9202,31100.0
2007-01-29 11:10:00,58.37,58.38,58.25,58.29,34900.0,39.9065,39.9133,39.8245,39.8518,34900.0
2007-01-29 11:20:00,58.29,58.29,57.87,58.0,43400.0,39.8518,39.8518,39.5647,39.6535,43400.0
2007-01-29 11:30:00,58.0,58.01,57.95,57.95,17400.0,39.6535,39.6604,39.6194,39.6194,17400.0
2007-01-29 11:40:00,57.92,57.92,57.86,57.89,17300.0,39.5988,39.5988,39.5578,39.5783,17300.0
2007-01-29 11:50:00,57.9,58.01,57.88,58.0,13200.0,39.5852,39.6604,39.5715,39.6535,13200.0
2007-01-29 12:00:00,58.01,58.14,57.95,58.05,19600.0,39.6604,39.7493,39.6194,39.6877,19600.0
2007-01-29 12:10:00,58.05,58.31,58.05,58.31,28400.0,39.6877,39.8655,39.6877,39.8655,28400.0
2007-01-29 12:20:00,58.27,58.3,58.15,58.22,14300.0,39.8381,39.8586,39.7561,39.804,14300.0
2007-01-29 12:30:00,58.22,58.29,58.21,58.23,7300.0,39.804,39.8518,39.7971,39.8108,7300.0
2007-01-29 12:40:00,58.24,58.3,58.2,58.3,19900.0,39.8176,39.8586,39.7903,39.8586,19900.0
2007-01-29 12:50:00,58.3,58.35,58.3,58.34,9400.0,39.8586,39.8928,39.8586,39.886,9400.0
2007-01-29 13:00:00,58.34,58.62,58.32,58.44,54200.0,39.886,40.0774,39.8723,39.9544,54200.0
2007-01-29 13:10:00,58.44,58.47,58.32,58.35,29800.0,39.9544,39.9749,39.8723,39.8928,29800.0
2007-01-29 13:20:00,58.35,58.35,58.24,58.24,16200.0,39.8928,39.8928,39.8176,39.8176,16200.0
2007-01-29 13:30:00,58.25,58.31,58.19,58.2,18800.0,39.8245,39.8655,39.7834,39.7903,18800.0
2007-01-29 13:40:00,58.21,58.25,58.15,58.15,15500.0,39.7971,39.8245,39.7561,39.7561,15500.0
2007-01-29 13:50:00,58.14,58.19,58.0,58.01,13500.0,39.7493,39.7834,39.6535,39.6604,13500.0
2007-01-29 14:00:00,58.02,58.05,57.88,57.93,28300.0,39.6672,39.6877,39.5715,39.6057,28300.0
2007-01-29 14:10:00,57.93,57.98,57.8,57.94,27800.0,39.6057,39.6399,39.5168,39.6125,27800.0
2007-01-29 14:20:00,57.93,57.98,57.8,57.8,18100.0,39.6057,39.6399,39.5168,39.5168,18100.0
2007-01-29 14:30:00,57.8,57.85,57.75,57.75,13700.0,39.5168,39.551,39.4826,39.4826,13700.0
2007-01-29 14:40:00,57.76,57.87,57.71,57.74,102800.0,39.4895,39.5647,39.4553,39.4758,102800.0
2007-01-29 14:50:00,57.72,57.75,57.63,57.64,39100.0,39.4621,39.4826,39.4006,39.4074,39100.0
2007-01-29 15:00:00,57.65,57.74,57.63,57.65,13100.0,39.4143,39.4758,39.4006,39.4143,13100.0
2007-01-29 15:10:00,57.65,57.71,57.63,57.69,10200.0,39.4143,39.4553,39.4006,39.4416,10200.0
2007-01-29 15:20:00,57.7,57.72,57.62,57.67,39800.0,39.4484,39.4621,39.3937,39.4279,39800.0
2007-01-29 15:30:00,57.67,57.67,57.64,57.66,27700.0,39.4279,39.4279,39.4074,39.4211,27700.0
2007-01-29 15:40:00,57.66,57.68,57.61,57.65,34000.0,39.4211,39.4348,39.3869,39.4143,34000.0
2007-01-29 15:50:00,57.63,57.64,57.5,57.53,86600.0,39.4006,39.4074,39.3117,39.3322,86600.0
2007-01-30 09:30:00,57.4,57.8,57.32,57.49,49500.0,39.2433,39.5168,39.1886,39.3049,49500.0
2007-01-30 09:40:00,57.49,57.66,57.47,57.63,28000.0,39.3049,39.4211,39.2912,39.4006,28000.0
2007-01-30 09:50:00,57.66,57.71,57.52,57.67,22100.0,39.4211,39.4553,39.3254,39.4279,22100.0
2007-01-30 10:00:00,57.6,57.9,57.6,57.87,28600.0,39.3801,39.5852,39.3801,39.5647,28600.0
2007-01-30 10:10:00,57.89,57.91,57.7,57.9,51900.0,39.5783,39.592,39.4484,39.5852,51900.0
2007-01-30 10:20:00,57.9,58.17,57.87,58.15,40300.0,39.5852,39.7698,39.5647,39.7561,40300.0
2007-01-30 10:30:00,58.16,58.29,58.13,58.18,34000.0,39.7629,39.8518,39.7424,39.7766,34000.0
2007-01-30 10:40:00,58.16,58.24,58.16,58.22,40300.0,39.7629,39.8176,39.7629,39.804,40300.0
2007-01-30 10:50:00,58.21,58.21,58.13,58.17,22600.0,39.7971,39.7971,39.7424,39.7698,22600.0
2007-01-30 11:00:00,58.17,58.17,58.12,58.16,23200.0,39.7698,39.7698,39.7356,39.7629,23200.0
2007-01-30 11:10:00,58.16,58.29,58.16,58.29,21300.0,39.7629,39.8518,39.7629,39.8518,21300.0
2007-01-30 11:20:00,58.31,58.41,58.29,58.32,21200.0,39.8655,39.9339,39.8518,39.8723,21200.0
2007-01-30 11:30:00,58.29,58.32,58.28,58.28,13700.0,39.8518,39.8723,39.845,39.845,13700.0
2007-01-30 11:40:00,58.3,58.42,58.3,58.4,12500.0,39.8586,39.9407,39.8586,39.927,12500.0
2007-01-30 11:50:00,58.39,58.39,58.26,58.26,25600.0,39.9202,39.9202,39.8313,39.8313,25600.0
2007-01-30 12:00:00,58.26,58.39,58.19,58.33,19700.0,39.8313,39.9202,39.7834,39.8792,19700.0
2007-01-30 12:10:00,58.34,58.34,58.11,58.15,25400.0,39.886,39.886,39.7287,39.7561,25400.0
2007-01-30 12:20:00,58.14,58.28,58.13,58.26,11800.0,39.7493,39.845,39.7424,39.8313,11800.0
2007-01-30 12:30:00,58.26,58.31,58.23,58.3,10000.0,39.8313,39.8655,39.8108,39.8586,10000.0
2007-01-30 12:40:00,58.3,58.35,58.26,58.29,14900.0,39.8586,39.8928,39.8313,39.8518,14900.0
2007-01-30 12:50:00,58.29,58.31,58.26,58.27,9800.0,39.8518,39.8655,39.8313,39.8381,9800.0
2007-01-30 13:00:00,58.27,58.29,58.17,58.19,19800.0,39.8381,39.8518,39.7698,39.7834,19800.0
2007-01-30 13:10:00,58.2,58.29,58.2,58.27,9300.0,39.7903,39.8518,39.7903,39.8381,9300.0
2007-01-30 13:20:00,58.26,58.31,58.16,58.29,12600.0,39.8313,39.8655,39.7629,39.8518,12600.0
2007-01-30 13:30:00,58.29,58.31,58.1,58.16,23200.0,39.8518,39.8655,39.7219,39.7629,23200.0
2007-01-30 13:40:00,58.16,58.35,58.16,58.32,8800.0,39.7629,39.8928,39.7629,39.8723,8800.0
2007-01-30 13:50:00,58.32,58.35,58.29,58.31,9400.0,39.8723,39.8928,39.8518,39.8655,9400.0
2007-01-30 14:00:00,58.31,58.34,58.23,58.27,13600.0,39.8655,39.886,39.8108,39.8381,13600.0
2007-01-30 14:10:00,58.27,58.37,58.26,58.37,11100.0,39.8381,39.9065,39.8313,39.9065,11100.0
2007-01-30 14:20:00,58.37,58.38,58.36,58.38,9400.0,39.9065,39.9133,39.8997,39.9133,9400.0
2007-01-30 14:30:00,58.37,58.4,58.28,58.4,16400.0,39.9065,39.927,39.845,39.927,16400.0
2007-01-30 14:40:00,58.4,58.4,58.39,58.39,17300.0,39.927,39.927,39.9202,39.9202,17300.0
2007-01-30 14:50:00,58.39,58.4,58.39,58.39,20600.0,39.9202,39.927,39.9202,39.9202,20600.0
2007-01-30 15:00:00,58.4,58.44,58.39,58.43,31000.0,39.927,39.9544,39.9202,39.9475,31000.0
2007-01-30 15:10:00,58.42,58.45,58.36,58.43,14700.0,39.9407,39.9612,39.8997,39.9475,14700.0
2007-01-30 15:20:00,58.42,58.5,58.39,58.4,24300.0,39.9407,39.9954,39.9202,39.927,24300.0
2007-01-30 15:30:00,58.4,58.58,58.33,58.58,36200.0,39.927,40.0501,39.8792,40.0501,36200.0
2007-01-30 15:40:00,58.58,58.67,58.5,58.65,52300.0,40.0501,40.1116,39.9954,40.0979,52300.0
2007-01-30 15:50:00,58.65,58.76,58.57,58.74,88000.0,40.0979,40.1731,40.0432,40.1595,88000.0
2007-01-31 09:30:00,58.27,58.3,58.17,58.26,42700.0,39.8381,39.8586,39.7698,39.8313,42700.0
2007-01-31 09:40:00,58.25,58.34,58.11,58.24,31200.0,39.8245,39.886,39.7287,39.8176,31200.0
2007-01-31 09:50:00,58.24,58.3,58.14,58.17,38400.0,39.8176,39.8586,39.7493,39.7698,38400.0
2007-01-31 10:00:00,58.16,58.24,58.13,58.18,18600.0,39.7629,39.8176,39.7424,39.7766,18600.0
2007-01-31 10:10:00,58.18,58.19,58.0,58.03,34600.0,39.7766,39.7834,39.6535,39.6741,34600.0
2007-01-31 10:20:00,58.03,58.1,58.03,58.05,10400.0,39.6741,39.7219,39.6741,39.6877,10400.0
2007-01-31 10:30:00,58.04,58.25,58.04,58.23,36000.0,39.6809,39.8245,39.6809,39.8108,36000.0
2007-01-31 10:40:00,58.19,58.23,58.09,58.16,37600.0,39.7834,39.8108,39.7151,39.7629,37600.0
2007-01-31 10:50:00,58.16,58.19,58.11,58.12,11000.0,39.7629,39.7834,39.7287,39.7356,11000.0
2007-01-31 11:00:00,58.13,58.13,58.0,58.04,13900.0,39.7424,39.7424,39.6535,39.6809,13900.0
2007-01-31 11:10:00,58.04,58.07,58.04,58.06,6000.0,39.6809,39.7014,39.6809,39.6946,6000.0
2007-01-31 11:20:00,58.06,58.17,58.0,58.13,11200.0,39.6946,39.7698,39.6535,39.7424,11200.0
2007-01-31 11:30:00,58.13,58.2,58.09,58.17,14500.0,39.7424,39.7903,39.7151,39.7698,14500.0
2007-01-31 11:40:00,58.16,58.3,58.11,58.3,36000.0,39.7629,39.8586,39.7287,39.8586,36000.0
2007-01-31 11:50:00,58.3,58.44,58.3,58.41,28600.0,39.8586,39.9544,39.8586,39.9339,28600.0
2007-01-31 12:00:00,58.41,58.45,58.36,58.41,37300.0,39.9339,39.9612,39.8997,39.9339,37300.0
2007-01-31 12:10:00,58.42,58.53,58.42,58.52,21400.0,39.9407,40.0159,39.9407,40.0091,21400.0
2007-01-31 12:20:00,58.51,58.57,58.5,58.54,9200.0,40.0022,40.0432,39.9954,40.0227,9200.0
2007-01-31 12:30:00,58.55,58.59,58.49,58.5,11300.0,40.0296,40.0569,39.9885,39.9954,11300.0
2007-01-31 12:40:00,58.51,58.51,58.49,58.5,8900.0,40.0022,40.0022,39.9885,39.9954,8900.0
2007-01-31 12:50:00,58.5,58.54,58.49,58.54,7600.0,39.9954,40.0227,39.9885,40.0227,7600.0
2007-01-31 13:00:00,58.54,58.55,58.54,58.54,3900.0,40.0227,40.0296,40.0227,40.0227,3900.0
2007-01-31 13:10:00,58.53,58.6,58.53,58.58,9900.0,40.0159,40.0638,40.0159,40.0501,9900.0
2007-01-31 13:20:00,58.58,58.62,58.55,58.55,5900.0,40.0501,40.0774,40.0296,40.0296,5900.0
2007-01-31 13:30:00,58.55,58.56,58.55,58.56,2900.0,40.0296,40.0364,40.0296,40.0364,2900.0
2007-01-31 13:40:00,58.56,58.56,58.53,58.55,7100.0,40.0364,40.0364,40.0159,40.0296,7100.0
2007-01-31 13:50:00,58.55,58.61,58.54,58.56,6400.0,40.0296,40.0706,40.0227,40.0364,6400.0
2007-01-31 14:00:00,58.56,58.68,58.54,58.6,7600.0,40.0364,40.1184,40.0227,40.0638,7600.0
2007-01-31 14:10:00,58.58,58.88,58.55,58.87,31500.0,40.0501,40.2552,40.0296,40.2483,31500.0
2007-01-31 14:20:00,58.88,59.23,58.76,58.77,43000.0,40.2552,40.4945,40.1731,40.18,43000.0
2007-01-31 14:30:00,58.78,59.17,58.78,59.07,22700.0,40.1868,40.4535,40.1868,40.3851,22700.0
2007-01-31 14:40:00,59.07,59.24,59.04,59.15,36700.0,40.3851,40.5013,40.3646,40.4398,36700.0
2007-01-31 14:50:00,59.15,59.15,59.0,59.09,28200.0,40.4398,40.4398,40.3372,40.3988,28200.0
2007-01-31 15:00:00,59.09,59.11,58.93,59.04,38800.0,40.3988,40.4124,40.2894,40.3646,38800.0
2007-01-31 15:10:00,59.05,59.08,58.98,59.05,31300.0,40.3714,40.3919,40.3236,40.3714,31300.0
2007-01-31 15:20:00,59.03,59.08,59.01,59.03,27200.0,40.3577,40.3919,40.3441,40.3577,27200.0
2007-01-31 15:30:00,59.03,59.1,58.99,59.04,39900.0,40.3577,40.4056,40.3304,40.3646,39900.0
2007-01-31 15:40:00,59.04,59.05,58.97,59.03,36800.0,40.3646,40.3714,40.3167,40.3577,36800.0
2007-01-31 15:50:00,59.02,59.1,58.96,59.02,44800.0,40.3509,40.4056,40.3099,40.3509,44800.0
2007-02-01 09:30:00,58.96,59.0,58.76,58.85,44700.0,40.385,40.4124,40.248,40.3096,44700.0
2007-02-01 09:40:00,58.86,59.08,58.85,59.07,31400.0,40.3165,40.4672,40.3096,40.4603,31400.0
2007-02-01 09:50:00,59.06,59.16,59.05,59.15,10900.0,40.4535,40.522,40.4466,40.5151,10900.0
2007-02-01 10:00:00,59.16,59.29,59.06,59.09,42400.0,40.522,40.611,40.4535,40.474,42400.0
2007-02-01 10:10:00,59.08,59.1,58.95,59.09,25700.0,40.4672,40.4809,40.3781,40.474,25700.0
2007-02-01 10:20:00,59.08,59.09,58.96,58.96,19100.0,40.4672,40.474,40.385,40.385,19100.0
2007-02-01 10:30:00,58.95,59.06,58.92,59.0,28400.0,40.3781,40.4535,40.3576,40.4124,28400.0
2007-02-01 10:40:00,59.01,59.14,59.01,59.02,17600.0,40.4192,40.5083,40.4192,40.4261,17600.0
2007-02-01 10:50:00,59.01,59.05,58.97,59.05,27100.0,40.4192,40.4466,40.3918,40.4466,27100.0
2007-02-01 11:00:00,59.02,59.02,58.97,59.02,35800.0,40.4261,40.4261,40.3918,40.4261,35800.0
2007-02-01 11:10:00,59.03,59.03,58.93,58.96,14700.0,40.4329,40.4329,40.3644,40.385,14700.0
2007-02-01 11:20:00,58.98,58.99,58.75,58.76,46900.0,40.3987,40.4055,40.2411,40.248,46900.0
2007-02-01 11:30:00,58.77,58.85,58.75,58.75,15300.0,40.2548,40.3096,40.2411,40.2411,15300.0
2007-02-01 11:40:00,58.75,58.79,58.71,58.73,31900.0,40.2411,40.2685,40.2137,40.2274,31900.0
2007-02-01 11:50:00,58.75,58.77,58.65,58.67,23500.0,40.2411,40.2548,40.1726,40.1863,23500.0
2007-02-01 12:00:00,58.68,58.7,58.61,58.65,11100.0,40.1932,40.2069,40.1452,40.1726,11100.0
2007-02-01 12:10:00,58.65,58.69,58.59,58.67,19100.0,40.1726,40.2,40.1315,40.1863,19100.0
2007-02-01 12:20:00,58.65,58.67,58.6,58.67,48500.0,40.1726,40.1863,40.1384,40.1863,48500.0
2007-02-01 12:30:00,58.66,58.67,58.6,58.6,12000.0,40.1795,40.1863,40.1384,40.1384,12000.0
2007-02-01 12:40:00,58.61,58.7,58.61,58.62,14500.0,40.1452,40.2069,40.1452,40.1521,14500.0
2007-02-01 12:50:00,58.61,58.72,58.61,58.68,15900.0,40.1452,40.2206,40.1452,40.1932,15900.0
2007-02-01 13:00:00,58.69,58.72,58.61,58.65,14300.0,40.2,40.2206,40.1452,40.1726,14300.0
2007-02-01 13:10:00,58.65,58.69,58.62,58.67,10300.0,40.1726,40.2,40.1521,40.1863,10300.0
2007-02-01 13:20:00,58.67,58.69,58.57,58.57,14000.0,40.1863,40.2,40.1178,40.1178,14000.0
2007-02-01 13:30:00,58.55,58.66,58.53,58.66,21000.0,40.1041,40.1795,40.0904,40.1795,21000.0
2007-02-01 13:40:00,58.66,58.72,58.65,58.69,14600.0,40.1795,40.2206,40.1726,40.2,14600.0
2007-02-01 13:50:00,58.7,58.7,58.62,58.68,15900.0,40.2069,40.2069,40.1521,40.1932,15900.0
2007-02-01 14:00:00,58.69,58.75,58.68,58.73,17500.0,40.2,40.2411,40.1932,40.2274,17500.0
2007-02-01 14:10:00,58.75,58.87,58.73,58.84,64200.0,40.2411,40.3233,40.2274,40.3028,64200.0
2007-02-01 14:20:00,58.83,58.98,58.82,58.95,24400.0,40.2959,40.3987,40.2891,40.3781,24400.0
2007-02-01 14:30:00,58.95,58.95,58.85,58.94,18100.0,40.3781,40.3781,40.3096,40.3713,18100.0
2007-02-01 14:40:00,58.95,59.08,58.94,59.02,31300.0,40.3781,40.4672,40.3713,40.4261,31300.0
2007-02-01 14:50:00,59.02,59.1,59.02,59.05,14200.0,40.4261,40.4809,40.4261,40.4466,14200.0
2007-02-01 15:00:00,59.07,59.1,59.07,59.09,19000.0,40.4603,40.4809,40.4603,40.474,19000.0
2007-02-01 15:10:00,59.1,59.1,59.0,59.03,18900.0,40.4809,40.4809,40.4124,40.4329,18900.0
2007-02-01 15:20:00,59.01,59.03,59.0,59.0,15000.0,40.4192,40.4329,40.4124,40.4124,15000.0
2007-02-01 15:30:00,58.99,59.09,58.99,59.09,25800.0,40.4055,40.474,40.4055,40.474,25800.0
2007-02-01 15:40:00,59.08,59.18,59.08,59.15,37900.0,40.4672,40.5357,40.4672,40.5151,37900.0
2007-02-01 15:50:00,59.14,59.15,59.0,59.01,32700.0,40.5083,40.5151,40.4124,40.4192,32700.0
2007-02-02 09:30:00,59.26,59.56,59.19,59.49,33500.0,40.5905,40.796,40.5425,40.748,33500.0
2007-02-02 09:40:00,59.51,59.84,59.46,59.84,40200.0,40.7617,40.9877,40.7275,40.9877,40200.0
2007-02-02 09:50:00,59.79,59.82,59.62,59.64,41200.0,40.9535,40.974,40.8371,40.8507,41200.0
2007-02-02 10:00:00,59.64,59.7,59.27,59.59,51000.0,40.8507,40.8918,40.5973,40.8165,51000.0
2007-02-02 10:10:00,59.56,59.6,59.51,59.55,60800.0,40.796,40.8234,40.7617,40.7891,60800.0
2007-02-02 10:20:00,59.52,59.6,59.52,59.56,44200.0,40.7686,40.8234,40.7686,40.796,44200.0
2007-02-02 10:30:00,59.57,59.62,59.55,59.55,31800.0,40.8028,40.8371,40.7891,40.7891,31800.0
2007-02-02 10:40:00,59.54,59.57,59.5,59.55,8800.0,40.7823,40.8028,40.7549,40.7891,8800.0
2007-02-02 10:50:00,59.52,59.6,59.42,59.5,34000.0,40.7686,40.8234,40.7001,40.7549,34000.0
2007-02-02 11:00:00,59.5,59.57,59.47,59.57,22000.0,40.7549,40.8028,40.7343,40.8028,22000.0
2007-02-02 11:10:00,59.55,59.58,59.48,59.5,11800.0,40.7891,40.8097,40.7412,40.7549,11800.0
2007-02-02 11:20:00,59.51,59.52,59.47,59.5,34500.0,40.7617,40.7686,40.7343,40.7549,34500.0
2007-02-02 11:30:00,59.49,59.53,59.49,59.5,26500.0,40.748,40.7754,40.748,40.7549,26500.0
2007-02-02 11:40:00,59.49,59.56,59.49,59.51,19600.0,40.748,40.796,40.748,40.7617,19600.0
2007-02-02 11:50:00,59.52,59.52,59.49,59.49,7600.0,40.7686,40.7686,40.748,40.748,7600.0
2007-02-02 12:00:00,59.49,59.54,59.49,59.52,17200.0,40.748,40.7823,40.748,40.7686,17200.0
2007-02-02 12:10:00,59.52,59.56,59.46,59.52,17700.0,40.7686,40.796,40.7275,40.7686,17700.0
2007-02-02 12:20:00,59.54,59.59,59.4,59.44,28200.0,40.7823,40.8165,40.6864,40.7138,28200.0
2007-02-02 12:30:00,59.45,59.54,59.44,59.51,32800.0,40.7206,40.7823,40.7138,40.7617,32800.0
2007-02-02 12:40:00,59.54,59.54,59.49,59.5,5000.0,40.7823,40.7823,40.748,40.7549,5000.0
2007-02-02 12:50:00,59.5,59.52,59.5,59.52,5700.0,40.7549,40.7686,40.7549,40.7686,5700.0
2007-02-02 13:00:00,59.51,59.58,59.51,59.58,4600.0,40.7617,40.8097,40.7617,40.8097,4600.0
2007-02-02 13:10:00,59.58,59.6,59.51,59.52,18600.0,40.8097,40.8234,40.7617,40.7686,18600.0
2007-02-02 13:20:00,59.52,59.54,59.51,59.53,9800.0,40.7686,40.7823,40.7617,40.7754,9800.0
2007-02-02 13:30:00,59.54,59.57,59.51,59.51,8100.0,40.7823,40.8028,40.7617,40.7617,8100.0
2007-02-02 13:40:00,59.55,59.59,59.54,59.57,6900.0,40.7891,40.8165,40.7823,40.8028,6900.0
2007-02-02 13:50:00,59.58,59.6,59.57,59.59,16100.0,40.8097,40.8234,40.8028,40.8165,16100.0
2007-02-02 14:00:00,59.58,59.68,59.58,59.63,12700.0,40.8097,40.8781,40.8097,40.8439,12700.0
2007-02-02 14:10:00,59.63,59.63,59.57,59.58,13300.0,40.8439,40.8439,40.8028,40.8097,13300.0
2007-02-02 14:20:00,59.59,59.59,59.49,59.5,39700.0,40.8165,40.8165,40.748,40.7549,39700.0
2007-02-02 14:30:00,59.51,59.6,59.49,59.5,8400.0,40.7617,40.8234,40.748,40.7549,8400.0
2007-02-02 14:40:00,59.51,59.59,59.48,59.57,12500.0,40.7617,40.8165,40.7412,40.8028,12500.0
2007-02-02 14:50:00,59.56,59.59,59.53,59.57,6600.0,40.796,40.8165,40.7754,40.8028,6600.0
2007-02-02 15:00:00,59.58,59.59,59.5,59.53,13800.0,40.8097,40.8165,40.7549,40.7754,13800.0
2007-02-02 15:10:00,59.53,59.55,59.46,59.5,30700.0,40.7754,40.7891,40.7275,40.7549,30700.0
2007-02-02 15:20:00,59.51,59.53,59.43,59.5,22500.0,40.7617,40.7754,40.7069,40.7549,22500.0
2007-02-02 15:30:00,59.51,59.72,59.51,59.7,76700.0,40.7617,40.9055,40.7617,40.8918,76700.0
2007-02-02 15:40:00,59.71,59.82,59.67,59.81,95900.0,40.8987,40.974,40.8713,40.9672,95900.0
2007-02-02 15:50:00,59.81,59.85,59.71,59.75,141800.0,40.9672,40.9946,40.8987,40.9261,141800.0
2007-02-05 09:30:00,59.76,59.76,59.51,59.61,26500.0,40.9329,40.9329,40.7617,40.8302,26500.0
2007-02-05 09:40:00,59.56,59.76,59.51,59.65,17500.0,40.796,40.9329,40.7617,40.8576,17500.0
2007-02-05 09:50:00,59.65,59.79,59.65,59.75,28700.0,40.8576,40.9535,40.8576,40.9261,28700.0
2007-02-05 10:00:00,59.74,59.79,59.65,59.78,47700.0,40.9192,40.9535,40.8576,40.9466,47700.0
2007-02-05 10:10:00,59.76,59.79,59.73,59.78,33700.0,40.9329,40.9535,40.9124,40.9466,33700.0
2007-02-05 10:20:00,59.78,59.84,59.75,59.77,46200.0,40.9466,40.9877,40.9261,40.9398,46200.0
2007-02-05 10:30:00,59.77,59.83,59.7,59.82,31600.0,40.9398,40.9809,40.8918,40.974,31600.0
2007-02-05 10:40:00,59.83,59.83,59.8,59.8,13200.0,40.9809,40.9809,40.9603,40.9603,13200.0
2007-02-05 10:50:00,59.8,59.91,59.78,59.9,22700.0,40.9603,41.0357,40.9466,41.0288,22700.0
2007-02-05 11:00:00,59.88,59.98,59.87,59.97,22000.0,41.0151,41.0836,41.0083,41.0768,22000.0
2007-02-05 11:10:00,59.97,60.0,59.92,60.0,22300.0,41.0768,41.0973,41.0425,41.0973,22300.0
2007-02-05 11:20:00,59.99,60.0,59.99,59.99,30900.0,41.0905,41.0973,41.0905,41.0905,30900.0
2007-02-05 11:30:00,60.0,60.07,59.98,60.05,32300.0,41.0973,41.1453,41.0836,41.1316,32300.0
2007-02-05 11:40:00,60.05,60.06,60.0,60.02,15600.0,41.1316,41.1384,41.0973,41.111,15600.0
2007-02-05 11:50:00,60.03,60.05,60.0,60.02,19600.0,41.1179,41.1316,41.0973,41.111,19600.0
2007-02-05 12:00:00,60.02,60.03,59.98,60.03,28900.0,41.111,41.1179,41.0836,41.1179,28900.0
2007-02-05 12:10:00,60.02,60.04,60.01,60.01,5600.0,41.111,41.1247,41.1042,41.1042,5600.0
2007-02-05 12:20:00,60.0,60.05,60.0,60.05,14200.0,41.0973,41.1316,41.0973,41.1316,14200.0
2007-02-05 12:30:00,60.03,60.07,60.02,60.03,13800.0,41.1179,41.1453,41.111,41.1179,13800.0
2007-02-05 12:40:00,60.03,60.1,59.95,59.96,20800.0,41.1179,41.1658,41.0631,41.0699,20800.0
2007-02-05 12:50:00,59.96,59.97,59.94,59.95,21800.0,41.0699,41.0768,41.0562,41.0631,21800.0
2007-02-05 13:00:00,59.95,59.99,59.94,59.95,33100.0,41.0631,41.0905,41.0562,41.0631,33100.0
2007-02-05 13:10:00,59.95,59.98,59.93,59.94,22700.0,41.0631,41.0836,41.0494,41.0562,22700.0
2007-02-05 13:20:00,59.94,59.97,59.9,59.92,36900.0,41.0562,41.0768,41.0288,41.0425,36900.0
2007-02-05 13:30:00,59.92,60.02,59.91,60.02,21200.0,41.0425,41.111,41.0357,41.111,21200.0
2007-02-05 13:40:00,60.01,60.03,59.9,59.9,22400.0,41.1042,41.1179,41.0288,41.0288,22400.0
2007-02-05 13:50:00,59.9,59.92,59.75,59.75,31800.0,41.0288,41.0425,40.9261,40.9261,31800.0
2007-02-05 14:00:00,59.77,59.9,59.77,59.87,15200.0,40.9398,41.0288,40.9398,41.0083,15200.0
2007-02-05 14:10:00,59.87,59.95,59.86,59.94,22600.0,41.0083,41.0631,41.0014,41.0562,22600.0
2007-02-05 14:20:00,59.94,59.97,59.89,59.92,38100.0,41.0562,41.0768,41.022,41.0425,38100.0
2007-02-05 14:30:00,59.92,59.95,59.9,59.95,19000.0,41.0425,41.0631,41.0288,41.0631,19000.0
2007-02-05 14:40:00,59.95,59.96,59.93,59.95,16100.0,41.0631,41.0699,41.0494,41.0631,16100.0
2007-02-05 14:50:00,59.95,59.99,59.94,59.98,22000.0,41.0631,41.0905,41.0562,41.0836,22000.0
2007-02-05 15:00:00,59.97,59.99,59.93,59.94,27700.0,41.0768,41.0905,41.0494,41.0562,27700.0
2007-02-05 15:10:00,59.94,60.0,59.93,60.0,23100.0,41.0562,41.0973,41.0494,41.0973,23100.0
2007-02-05 15:20:00,60.0,60.0,59.97,59.97,34700.0,41.0973,41.0973,41.0768,41.0768,34700.0
2007-02-05 15:30:00,59.98,59.99,59.94,59.96,31100.0,41.0836,41.0905,41.0562,41.0699,31100.0
2007-02-05 15:40:00,59.96,60.08,59.93,59.98,85000.0,41.0699,41.1521,41.0494,41.0836,85000.0
2007-02-05 15:50:00,59.98,60.03,59.94,59.98,43000.0,41.0836,41.1179,41.0562,41.0836,43000.0
2007-02-06 09:30:00,60.24,60.4,60.14,60.4,44500.0,41.2617,41.3713,41.1932,41.3713,44500.0
2007-02-06 09:40:00,60.38,60.84,60.36,60.81,35800.0,41.3576,41.6727,41.3439,41.6521,35800.0
2007-02-06 09:50:00,60.82,60.82,60.58,60.78,65300.0,41.659,41.659,41.4946,41.6316,65300.0
2007-02-06 10:00:00,60.77,60.87,60.76,60.84,45900.0,41.6247,41.6932,41.6179,41.6727,45900.0
2007-02-06 10:10:00,60.84,60.87,60.81,60.86,50500.0,41.6727,41.6932,41.6521,41.6864,50500.0
2007-02-06 10:20:00,60.86,60.89,60.83,60.88,68300.0,41.6864,41.7069,41.6658,41.7001,68300.0
2007-02-06 10:30:00,60.88,60.9,60.85,60.86,23400.0,41.7001,41.7138,41.6795,41.6864,23400.0
2007-02-06 10:40:00,60.86,60.87,60.81,60.87,25000.0,41.6864,41.6932,41.6521,41.6932,25000.0
2007-02-06 10:50:00,60.86,60.87,60.75,60.83,28200.0,41.6864,41.6932,41.6111,41.6658,28200.0
2007-02-06 11:00:00,60.83,60.9,60.81,60.9,22300.0,41.6658,41.7138,41.6521,41.7138,22300.0
2007-02-06 11:10:00,60.89,61.07,60.87,61.07,44800.0,41.7069,41.8302,41.6932,41.8302,44800.0
2007-02-06 11:20:00,61.06,61.11,61.03,61.08,24300.0,41.8234,41.8576,41.8028,41.8371,24300.0
2007-02-06 11:30:00,61.08,61.16,61.07,61.15,34900.0,41.8371,41.8919,41.8302,41.885,34900.0
2007-02-06 11:40:00,61.16,61.16,61.1,61.1,28000.0,41.8919,41.8919,41.8508,41.8508,28000.0
2007-02-06 11:50:00,61.11,61.13,61.09,61.1,42200.0,41.8576,41.8713,41.8439,41.8508,42200.0
2007-02-06 12:00:00,61.1,61.18,61.09,61.14,30100.0,41.8508,41.9056,41.8439,41.8782,30100.0
2007-02-06 12:10:00,61.14,61.16,61.07,61.07,14700.0,41.8782,41.8919,41.8302,41.8302,14700.0
2007-02-06 12:20:00,61.08,61.08,61.03,61.03,12400.0,41.8371,41.8371,41.8028,41.8028,12400.0
2007-02-06 12:30:00,61.03,61.04,60.93,60.98,19000.0,41.8028,41.8097,41.7343,41.7686,19000.0
2007-02-06 12:40:00,60.98,60.98,60.9,60.9,14800.0,41.7686,41.7686,41.7138,41.7138,14800.0
2007-02-06 12:50:00,60.91,60.94,60.82,60.82,11800.0,41.7206,41.7412,41.659,41.659,11800.0
2007-02-06 13:00:00,60.81,60.83,60.78,60.83,17600.0,41.6521,41.6658,41.6316,41.6658,17600.0
2007-02-06 13:10:00,60.83,60.84,60.78,60.79,5900.0,41.6658,41.6727,41.6316,41.6384,5900.0
2007-02-06 13:20:00,60.78,60.79,60.75,60.78,16600.0,41.6316,41.6384,41.6111,41.6316,16600.0
2007-02-06 13:30:00,60.77,60.9,60.77,60.9,26200.0,41.6247,41.7138,41.6247,41.7138,26200.0
2007-02-06 13:40:00,60.91,61.02,60.91,61.01,15400.0,41.7206,41.796,41.7206,41.7891,15400.0
2007-02-06 13:50:00,61.01,61.1,60.99,61.09,25200.0,41.7891,41.8508,41.7754,41.8439,25200.0
2007-02-06 14:00:00,61.1,61.14,61.07,61.08,27800.0,41.8508,41.8782,41.8302,41.8371,27800.0
2007-02-06 14:10:00,61.08,61.1,61.07,61.07,32300.0,41.8371,41.8508,41.8302,41.8302,32300.0
2007-02-06 14:20:00,61.07,61.07,61.03,61.03,28300.0,41.8302,41.8302,41.8028,41.8028,28300.0
2007-02-06 14:30:00,61.04,61.05,61.01,61.01,25300.0,41.8097,41.8165,41.7891,41.7891,25300.0
2007-02-06 14:40:00,61.01,61.07,60.93,61.06,33000.0,41.7891,41.8302,41.7343,41.8234,33000.0
2007-02-06 14:50:00,61.07,61.11,61.01,61.1,26400.0,41.8302,41.8576,41.7891,41.8508,26400.0
2007-02-06 15:00:00,61.11,61.16,61.09,61.15,29100.0,41.8576,41.8919,41.8439,41.885,29100.0
2007-02-06 15:10:00,61.16,61.18,61.16,61.18,28100.0,41.8919,41.9056,41.8919,41.9056,28100.0
2007-02-06 15:20:00,61.18,61.19,61.16,61.19,45000.0,41.9056,41.9124,41.8919,41.9124,45000.0
2007-02-06 15:30:00,61.19,61.2,61.13,61.15,90100.0,41.9124,41.9193,41.8713,41.885,90100.0
2007-02-06 15:40:00,61.14,61.26,61.13,61.23,84300.0,41.8782,41.9604,41.8713,41.9398,84300.0
2007-02-06 15:50:00,61.23,61.3,61.21,61.24,104900.0,41.9398,41.9878,41.9261,41.9467,104900.0
2007-02-07 09:30:00,61.46,61.48,61.36,61.41,47900.0,42.0974,42.1111,42.0289,42.0631,47900.0
2007-02-07 09:40:00,61.4,61.8,61.4,61.74,63400.0,42.0563,42.3303,42.0563,42.2892,63400.0
2007-02-07 09:50:00,61.71,61.78,61.4,61.51,43900.0,42.2686,42.3166,42.0563,42.1316,43900.0
2007-02-07 10:00:00,61.49,61.49,61.16,61.16,28700.0,42.1179,42.1179,41.8919,41.8919,28700.0
2007-02-07 10:10:00,61.1,61.3,61.1,61.3,22800.0,41.8508,41.9878,41.8508,41.9878,22800.0
2007-02-07 10:20:00,61.3,61.33,61.21,61.22,22700.0,41.9878,42.0083,41.9261,41.933,22700.0
2007-02-07 10:30:00,61.22,61.23,61.15,61.23,20400.0,41.933,41.9398,41.885,41.9398,20400.0
2007-02-07 10:40:00,61.25,61.25,61.21,61.24,13900.0,41.9535,41.9535,41.9261,41.9467,13900.0
2007-02-07 10:50:00,61.23,61.23,61.15,61.16,16100.0,41.9398,41.9398,41.885,41.8919,16100.0
2007-02-07 11:00:00,61.17,61.19,61.1,61.12,19100.0,41.8987,41.9124,41.8508,41.8645,19100.0
2007-02-07 11:10:00,61.12,61.13,61.02,61.02,9600.0,41.8645,41.8713,41.796,41.796,9600.0
2007-02-07 11:20:00,61.02,61.04,60.95,61.02,17600.0,41.796,41.8097,41.748,41.796,17600.0
2007-02-07 11:30:00,61.01,61.15,61.01,61.15,18500.0,41.7891,41.885,41.7891,41.885,18500.0
2007-02-07 11:40:00,61.16,61.21,61.13,61.14,20000.0,41.8919,41.9261,41.8713,41.8782,20000.0
2007-02-07 11:50:00,61.14,61.15,61.1,61.13,9600.0,41.8782,41.885,41.8508,41.8713,9600.0
2007-02-07 12:00:00,61.12,61.18,61.12,61.16,11200.0,41.8645,41.9056,41.8645,41.8919,11200.0
2007-02-07 12:10:00,61.16,61.18,61.1,61.1,13500.0,41.8919,41.9056,41.8508,41.8508,13500.0
2007-02-07 12:20:00,61.12,61.14,61.1,61.12,10600.0,41.8645,41.8782,41.8508,41.8645,10600.0
2007-02-07 12:30:00,61.12,61.19,61.12,61.19,10800.0,41.8645,41.9124,41.8645,41.9124,10800.0
2007-02-07 12:40:00,61.2,61.23,61.2,61.23,12100.0,41.9193,41.9398,41.9193,41.9398,12100.0
2007-02-07 12:50:00,61.23,61.3,61.23,61.3,24900.0,41.9398,41.9878,41.9398,41.9878,24900.0
2007-02-07 13:00:00,61.3,61.31,61.21,61.26,34800.0,41.9878,41.9946,41.9261,41.9604,34800.0
2007-02-07 13:10:00,61.26,61.29,61.25,61.26,11700.0,41.9604,41.9809,41.9535,41.9604,11700.0
2007-02-07 13:20:00,61.25,61.26,61.2,61.25,43300.0,41.9535,41.9604,41.9193,41.9535,43300.0
2007-02-07 13:30:00,61.25,61.28,61.24,61.25,8400.0,41.9535,41.9741,41.9467,41.9535,8400.0
2007-02-07 13:40:00,61.25,61.32,61.25,61.28,14900.0,41.9535,42.0015,41.9535,41.9741,14900.0
2007-02-07 13:50:00,61.27,61.32,61.24,61.31,32300.0,41.9672,42.0015,41.9467,41.9946,32300.0
2007-02-07 14:00:00,61.3,61.35,61.25,61.25,21400.0,41.9878,42.022,41.9535,41.9535,21400.0
2007-02-07 14:10:00,61.25,61.32,61.23,61.26,13800.0,41.9535,42.0015,41.9398,41.9604,13800.0
2007-02-07 14:20:00,61.26,61.34,61.25,61.33,13100.0,41.9604,42.0152,41.9535,42.0083,13100.0
2007-02-07 14:30:00,61.34,61.34,61.16,61.18,23600.0,42.0152,42.0152,41.8919,41.9056,23600.0
2007-02-07 14:40:00,61.18,61.22,61.15,61.18,20700.0,41.9056,41.933,41.885,41.9056,20700.0
2007-02-07 14:50:00,61.18,61.23,61.16,61.16,7200.0,41.9056,41.9398,41.8919,41.8919,7200.0
2007-02-07 15:00:00,61.18,61.21,61.15,61.2,20200.0,41.9056,41.9261,41.885,41.9193,20200.0
2007-02-07 15:10:00,61.21,61.3,61.2,61.26,36700.0,41.9261,41.9878,41.9193,41.9604,36700.0
2007-02-07 15:20:00,61.26,61.33,61.26,61.27,25200.0,41.9604,42.0083,41.9604,41.9672,25200.0
2007-02-07 15:30:00,61.26,61.35,61.26,61.3,27700.0,41.9604,42.022,41.9604,41.9878,27700.0
2007-02-07 15:40:00,61.3,61.38,61.29,61.38,29400.0,41.9878,42.0426,41.9809,42.0426,29400.0
2007-02-07 15:50:00,61.39,61.4,61.26,61.34,43500.0,42.0494,42.0563,41.9604,42.0152,43500.0
2007-02-09 09:30:00,61.12,61.7,61.09,61.7,62300.0,41.8645,42.2618,41.8439,42.2618,62300.0
2007-02-09 09:40:00,61.73,61.73,61.52,61.58,42600.0,42.2823,42.2823,42.1385,42.1796,42600.0
2007-02-09 09:50:00,61.57,61.58,61.42,61.44,20100.0,42.1727,42.1796,42.07,42.0837,20100.0
2007-02-09 10:00:00,61.43,61.58,61.43,61.46,42800.0,42.0768,42.1796,42.0768,42.0974,42800.0
2007-02-09 10:10:00,61.47,61.5,61.37,61.38,13900.0,42.1042,42.1248,42.0357,42.0426,13900.0
2007-02-09 10:20:00,61.35,61.36,61.24,61.24,31700.0,42.022,42.0289,41.9467,41.9467,31700.0
2007-02-09 10:30:00,61.24,61.31,61.07,61.11,55300.0,41.9467,41.9946,41.8302,41.8576,55300.0
2007-02-09 10:40:00,61.11,61.27,61.11,61.25,12300.0,41.8576,41.9672,41.8576,41.9535,12300.0
2007-02-09 10:50:00,61.24,61.24,61.1,61.11,10100.0,41.9467,41.9467,41.8508,41.8576,10100.0
2007-02-09 11:00:00,61.1,61.11,61.01,61.06,39900.0,41.8508,41.8576,41.7891,41.8234,39900.0
2007-02-09 11:10:00,61.05,61.05,60.87,60.95,35100.0,41.8165,41.8165,41.6932,41.748,35100.0
2007-02-09 11:20:00,60.93,60.98,60.87,60.91,5600.0,41.7343,41.7686,41.6932,41.7206,5600.0
2007-02-09 11:30:00,60.91,61.0,60.87,60.96,22400.0,41.7206,41.7823,41.6932,41.7549,22400.0
2007-02-09 11:40:00,60.94,61.01,60.94,61.0,41900.0,41.7412,41.7891,41.7412,41.7823,41900.0
2007-02-09 11:50:00,60.99,61.0,60.96,60.99,9600.0,41.7754,41.7823,41.7549,41.7754,9600.0
2007-02-09 12:00:00,60.99,61.04,60.89,60.89,29300.0,41.7754,41.8097,41.7069,41.7069,29300.0
2007-02-09 12:10:00,60.89,60.97,60.88,60.89,23300.0,41.7069,41.7617,41.7001,41.7069,23300.0
2007-02-09 12:20:00,60.86,60.87,60.73,60.75,13300.0,41.6864,41.6932,41.5974,41.6111,13300.0
2007-02-09 12:30:00,60.74,60.74,60.46,60.48,36200.0,41.6042,41.6042,41.4124,41.4261,36200.0
2007-02-09 12:40:00,60.49,60.49,60.4,60.4,29700.0,41.433,41.433,41.3713,41.3713,29700.0
2007-02-09 12:50:00,60.4,60.41,60.31,60.34,47300.0,41.3713,41.3782,41.3097,41.3302,47300.0
2007-02-09 13:00:00,60.34,60.34,60.17,60.19,35500.0,41.3302,41.3302,41.2138,41.2275,35500.0
2007-02-09 13:10:00,60.19,60.26,60.19,60.22,13100.0,41.2275,41.2754,41.2275,41.248,13100.0
2007-02-09 13:20:00,60.22,60.35,60.2,60.29,21900.0,41.248,41.3371,41.2343,41.296,21900.0
2007-02-09 13:30:00,60.27,60.36,60.15,60.25,74700.0,41.2823,41.3439,41.2001,41.2686,74700.0
2007-02-09 13:40:00,60.25,60.32,60.06,60.08,43100.0,41.2686,41.3165,41.1384,41.1521,43100.0
2007-02-09 13:50:00,60.05,60.13,59.9,60.11,21300.0,41.1316,41.1864,41.0288,41.1727,21300.0
2007-02-09 14:00:00,60.12,60.24,60.11,60.15,52800.0,41.1795,41.2617,41.1727,41.2001,52800.0
2007-02-09 14:10:00,60.16,60.24,60.11,60.21,31500.0,41.2069,41.2617,41.1727,41.2412,31500.0
2007-02-09 14:20:00,60.19,60.19,59.93,59.97,31300.0,41.2275,41.2275,41.0494,41.0768,31300.0
2007-02-09 14:30:00,59.96,59.99,59.78,59.87,26800.0,41.0699,41.0905,40.9466,41.0083,26800.0
2007-02-09 14:40:00,59.82,59.83,59.64,59.67,33100.0,40.974,40.9809,40.8507,40.8713,33100.0
2007-02-09 14:50:00,59.68,59.68,59.47,59.57,42200.0,40.8781,40.8781,40.7343,40.8028,42200.0
2007-02-09 15:00:00,59.58,59.74,59.56,59.71,15400.0,40.8097,40.9192,40.796,40.8987,15400.0
2007-02-09 15:10:00,59.68,59.95,59.68,59.88,33500.0,40.8781,41.0631,40.8781,41.0151,33500.0
2007-02-09 15:20:00,59.87,60.19,59.84,60.11,50700.0,41.0083,41.2275,40.9877,41.1727,50700.0
2007-02-09 15:30:00,60.12,60.18,60.06,60.12,25400.0,41.1795,41.2206,41.1384,41.1795,25400.0
2007-02-09 15:40:00,60.11,60.15,60.05,60.1,23400.0,41.1727,41.2001,41.1316,41.1658,23400.0
2007-02-09 15:50:00,60.12,60.19,60.11,60.13,31400.0,41.1795,41.2275,41.1727,41.1864,31400.0
2007-02-12 09:30:00,60.11,60.41,60.11,60.26,23900.0,41.1727,41.3782,41.1727,41.2754,23900.0
2007-02-12 09:40:00,60.26,60.35,60.13,60.16,21000.0,41.2754,41.3371,41.1864,41.2069,21000.0
2007-02-12 09:50:00,60.19,60.2,60.1,60.12,18400.0,41.2275,41.2343,41.1658,41.1795,18400.0
2007-02-12 10:00:00,60.11,60.18,60.09,60.13,22800.0,41.1727,41.2206,41.159,41.1864,22800.0
2007-02-12 10:10:00,60.12,60.19,60.09,60.18,16500.0,41.1795,41.2275,41.159,41.2206,16500.0
2007-02-12 10:20:00,60.18,60.19,60.14,60.17,16300.0,41.2206,41.2275,41.1932,41.2138,16300.0
2007-02-12 10:30:00,60.14,60.19,60.12,60.12,9800.0,41.1932,41.2275,41.1795,41.1795,9800.0
2007-02-12 10:40:00,60.11,60.31,60.1,60.19,16800.0,41.1727,41.3097,41.1658,41.2275,16800.0
2007-02-12 10:50:00,60.19,60.27,60.19,60.21,15600.0,41.2275,41.2823,41.2275,41.2412,15600.0
2007-02-12 11:00:00,60.19,60.3,60.19,60.3,9200.0,41.2275,41.3028,41.2275,41.3028,9200.0
2007-02-12 11:10:00,60.31,60.32,60.24,60.29,11900.0,41.3097,41.3165,41.2617,41.296,11900.0
2007-02-12 11:20:00,60.29,60.29,60.2,60.27,18300.0,41.296,41.296,41.2343,41.2823,18300.0
2007-02-12 11:30:00,60.27,60.33,60.2,60.2,36100.0,41.2823,41.3234,41.2343,41.2343,36100.0
2007-02-12 11:40:00,60.2,60.25,60.14,60.21,29600.0,41.2343,41.2686,41.1932,41.2412,29600.0
2007-02-12 11:50:00,60.19,60.2,60.12,60.14,24000.0,41.2275,41.2343,41.1795,41.1932,24000.0
2007-02-12 12:00:00,60.14,60.16,60.09,60.14,15400.0,41.1932,41.2069,41.159,41.1932,15400.0
2007-02-12 12:10:00,60.14,60.14,60.05,60.05,15700.0,41.1932,41.1932,41.1316,41.1316,15700.0
2007-02-12 12:20:00,60.05,60.05,59.96,60.02,27900.0,41.1316,41.1316,41.0699,41.111,27900.0
2007-02-12 12:30:00,59.99,60.11,59.99,60.06,13100.0,41.0905,41.1727,41.0905,41.1384,13100.0
2007-02-12 12:40:00,60.06,60.22,60.04,60.17,17800.0,41.1384,41.248,41.1247,41.2138,17800.0
2007-02-12 12:50:00,60.17,60.18,60.06,60.06,14800.0,41.2138,41.2206,41.1384,41.1384,14800.0
2007-02-12 13:00:00,60.02,60.1,59.94,59.98,23300.0,41.111,41.1658,41.0562,41.0836,23300.0
2007-02-12 13:10:00,59.97,60.03,59.86,60.0,29200.0,41.0768,41.1179,41.0014,41.0973,29200.0
2007-02-12 13:20:00,60.01,60.04,59.98,60.02,16600.0,41.1042,41.1247,41.0836,41.111,16600.0
2007-02-12 13:30:00,60.02,60.02,59.95,59.95,26900.0,41.111,41.111,41.0631,41.0631,26900.0
2007-02-12 13:40:00,59.94,59.94,59.84,59.84,13700.0,41.0562,41.0562,40.9877,40.9877,13700.0
2007-02-12 13:50:00,59.84,59.85,59.74,59.84,30100.0,40.9877,40.9946,40.9192,40.9877,30100.0
2007-02-12 14:00:00,59.84,59.88,59.82,59.85,20100.0,40.9877,41.0151,40.974,40.9946,20100.0
2007-02-12 14:10:00,59.84,59.91,59.81,59.84,15400.0,40.9877,41.0357,40.9672,40.9877,15400.0
2007-02-12 14:20:00,59.85,59.86,59.78,59.8,20300.0,40.9946,41.0014,40.9466,40.9603,20300.0
2007-02-12 14:30:00,59.8,59.94,59.8,59.9,39100.0,40.9603,41.0562,40.9603,41.0288,39100.0
2007-02-12 14:40:00,59.9,59.97,59.89,59.91,20700.0,41.0288,41.0768,41.022,41.0357,20700.0
2007-02-12 14:50:00,59.94,60.05,59.93,60.05,15800.0,41.0562,41.1316,41.0494,41.1316,15800.0
2007-02-12 15:00:00,60.04,60.05,60.02,60.04,10000.0,41.1247,41.1316,41.111,41.1247,10000.0
2007-02-12 15:10:00,60.03,60.21,60.02,60.21,25000.0,41.1179,41.2412,41.111,41.2412,25000.0
2007-02-12 15:20:00,60.21,60.26,60.18,60.22,17700.0,41.2412,41.2754,41.2206,41.248,17700.0
2007-02-12 15:30:00,60.24,60.25,60.2,60.24,23600.0,41.2617,41.2686,41.2343,41.2617,23600.0
2007-02-12 15:40:00,60.24,60.41,60.22,60.35,41600.0,41.2617,41.3782,41.248,41.3371,41600.0
2007-02-12 15:50:00,60.36,60.42,60.25,60.26,36800.0,41.3439,41.385,41.2686,41.2754,36800.0
2007-02-13 09:30:00,60.35,60.65,60.28,60.58,28300.0,41.3371,41.5426,41.2891,41.4946,28300.0
2007-02-13 09:40:00,60.58,60.65,60.5,60.52,26700.0,41.4946,41.5426,41.4398,41.4535,26700.0
2007-02-13 09:50:00,60.53,60.58,60.42,60.53,26900.0,41.4604,41.4946,41.385,41.4604,26900.0
2007-02-13 10:00:00,60.53,60.59,60.4,60.43,29900.0,41.4604,41.5015,41.3713,41.3919,29900.0
2007-02-13 10:10:00,60.43,60.58,60.42,60.57,16700.0,41.3919,41.4946,41.385,41.4878,16700.0
2007-02-13 10:20:00,60.59,60.62,60.57,60.6,11800.0,41.5015,41.522,41.4878,41.5083,11800.0
2007-02-13 10:30:00,60.6,60.68,60.59,60.62,24600.0,41.5083,41.5631,41.5015,41.522,24600.0
2007-02-13 10:40:00,60.63,60.7,60.6,60.65,13600.0,41.5289,41.5768,41.5083,41.5426,13600.0
2007-02-13 10:50:00,60.65,60.66,60.62,60.62,33400.0,41.5426,41.5494,41.522,41.522,33400.0
2007-02-13 11:00:00,60.63,60.73,60.61,60.73,20200.0,41.5289,41.5974,41.5152,41.5974,20200.0
2007-02-13 11:10:00,60.7,60.81,60.7,60.79,18500.0,41.5768,41.6521,41.5768,41.6384,18500.0
2007-02-13 11:20:00,60.79,60.9,60.78,60.85,20700.0,41.6384,41.7138,41.6316,41.6795,20700.0
2007-02-13 11:30:00,60.85,61.06,60.83,60.93,19200.0,41.6795,41.8234,41.6658,41.7343,19200.0
2007-02-13 11:40:00,60.93,61.02,60.9,60.98,12500.0,41.7343,41.796,41.7138,41.7686,12500.0
2007-02-13 11:50:00,60.99,61.09,60.99,61.08,22600.0,41.7754,41.8439,41.7754,41.8371,22600.0
2007-02-13 12:00:00,61.08,61.15,61.06,61.15,16300.0,41.8371,41.885,41.8234,41.885,16300.0
2007-02-13 12:10:00,61.15,61.19,61.06,61.08,20100.0,41.885,41.9124,41.8234,41.8371,20100.0
2007-02-13 12:20:00,61.08,61.21,61.08,61.13,39900.0,41.8371,41.9261,41.8371,41.8713,39900.0
2007-02-13 12:30:00,61.11,61.19,61.11,61.19,11700.0,41.8576,41.9124,41.8576,41.9124,11700.0
2007-02-13 12:40:00,61.19,61.25,61.15,61.21,15300.0,41.9124,41.9535,41.885,41.9261,15300.0
2007-02-13 12:50:00,61.21,61.26,61.18,61.25,29500.0,41.9261,41.9604,41.9056,41.9535,29500.0
2007-02-13 13:00:00,61.23,61.31,61.21,61.24,47400.0,41.9398,41.9946,41.9261,41.9467,47400.0
2007-02-13 13:10:00,61.25,61.26,61.16,61.16,15700.0,41.9535,41.9604,41.8919,41.8919,15700.0
2007-02-13 13:20:00,61.16,61.28,61.15,61.24,59700.0,41.8919,41.9741,41.885,41.9467,59700.0
2007-02-13 13:30:00,61.24,61.36,61.23,61.31,37900.0,41.9467,42.0289,41.9398,41.9946,37900.0
2007-02-13 13:40:00,61.31,61.38,61.31,61.37,30500.0,41.9946,42.0426,41.9946,42.0357,30500.0
2007-02-13 13:50:00,61.36,61.4,61.32,61.34,32000.0,42.0289,42.0563,42.0015,42.0152,32000.0
2007-02-13 14:00:00,61.34,61.46,61.33,61.45,37800.0,42.0152,42.0974,42.0083,42.0905,37800.0
2007-02-13 14:10:00,61.44,61.53,61.42,61.43,43500.0,42.0837,42.1453,42.07,42.0768,43500.0
2007-02-13 14:20:00,61.44,61.44,61.38,61.38,34800.0,42.0837,42.0837,42.0426,42.0426,34800.0
2007-02-13 14:30:00,61.38,61.39,61.21,61.22,19800.0,42.0426,42.0494,41.9261,41.933,19800.0
2007-02-13 14:40:00,61.21,61.27,61.16,61.24,19700.0,41.9261,41.9672,41.8919,41.9467,19700.0
2007-02-13 14:50:00,61.24,61.29,61.19,61.25,23800.0,41.9467,41.9809,41.9124,41.9535,23800.0
2007-02-13 15:00:00,61.26,61.29,61.22,61.24,27200.0,41.9604,41.9809,41.933,41.9467,27200.0
2007-02-13 15:10:00,61.23,61.24,61.14,61.15,92700.0,41.9398,41.9467,41.8782,41.885,92700.0
2007-02-13 15:20:00,61.15,61.19,61.08,61.09,55500.0,41.885,41.9124,41.8371,41.8439,55500.0
2007-02-13 15:30:00,61.08,61.16,61.03,61.16,92200.0,41.8371,41.8919,41.8028,41.8919,92200.0
2007-02-13 15:40:00,61.16,61.24,61.15,61.16,52300.0,41.8919,41.9467,41.885,41.8919,52300.0
2007-02-13 15:50:00,61.16,61.19,61.05,61.11,94900.0,41.8919,41.9124,41.8165,41.8576,94900.0
2007-02-14 09:30:00,61.18,61.37,61.16,61.24,39900.0,41.9056,42.0357,41.8919,41.9467,39900.0
2007-02-14 09:40:00,61.24,61.32,61.24,61.27,19800.0,41.9467,42.0015,41.9467,41.9672,19800.0
2007-02-14 09:50:00,61.27,61.3,61.24,61.3,45200.0,41.9672,41.9878,41.9467,41.9878,45200.0
2007-02-14 10:00:00,61.29,61.86,61.28,61.77,88100.0,41.9809,42.3714,41.9741,42.3097,88100.0
2007-02-14 10:10:00,61.81,61.98,61.65,61.85,31200.0,42.3371,42.4535,42.2275,42.3645,31200.0
2007-02-14 10:20:00,61.85,61.97,61.81,61.97,15500.0,42.3645,42.4467,42.3371,42.4467,15500.0
2007-02-14 10:30:00,61.98,62.12,61.98,62.11,26200.0,42.4535,42.5494,42.4535,42.5426,26200.0
2007-02-14 10:40:00,62.11,62.34,62.1,62.3,65700.0,42.5426,42.7001,42.5357,42.6727,65700.0
2007-02-14 10:50:00,62.29,62.32,62.19,62.32,29300.0,42.6659,42.6864,42.5974,42.6864,29300.0
2007-02-14 11:00:00,62.32,62.49,62.32,62.41,69800.0,42.6864,42.8029,42.6864,42.7481,69800.0
2007-02-14 11:10:00,62.4,62.71,62.39,62.7,60900.0,42.7412,42.9536,42.7344,42.9467,60900.0
2007-02-14 11:20:00,62.69,62.86,62.68,62.78,39900.0,42.9399,43.0563,42.933,43.0015,39900.0
2007-02-14 11:30:00,62.79,62.92,62.79,62.88,54200.0,43.0084,43.0974,43.0084,43.07,54200.0
2007-02-14 11:40:00,62.88,62.95,62.87,62.94,33100.0,43.07,43.118,43.0632,43.1111,33100.0
2007-02-14 11:50:00,62.94,63.0,62.84,62.99,48100.0,43.1111,43.1522,43.0426,43.1454,48100.0
2007-02-14 12:00:00,62.97,62.97,62.72,62.86,70000.0,43.1317,43.1317,42.9604,43.0563,70000.0
2007-02-14 12:10:00,62.85,62.95,62.83,62.87,55700.0,43.0495,43.118,43.0358,43.0632,55700.0
2007-02-14 12:20:00,62.88,62.92,62.75,62.8,29200.0,43.07,43.0974,42.981,43.0152,29200.0
2007-02-14 12:30:00,62.78,62.78,62.7,62.74,17200.0,43.0015,43.0015,42.9467,42.9741,17200.0
2007-02-14 12:40:00,62.74,62.93,62.72,62.87,28100.0,42.9741,43.1043,42.9604,43.0632,28100.0
2007-02-14 12:50:00,62.87,62.93,62.8,62.88,18800.0,43.0632,43.1043,43.0152,43.07,18800.0
2007-02-14 13:00:00,62.88,62.97,62.88,62.95,30400.0,43.07,43.1317,43.07,43.118,30400.0
2007-02-14 13:10:00,62.94,63.0,62.92,62.96,32200.0,43.1111,43.1522,43.0974,43.1248,32200.0
2007-02-14 13:20:00,62.96,63.0,62.95,63.0,16000.0,43.1248,43.1522,43.118,43.1522,16000.0
2007-02-14 13:30:00,62.99,63.04,62.99,63.03,19400.0,43.1454,43.1796,43.1454,43.1727,19400.0
2007-02-14 13:40:00,63.04,63.07,62.99,63.0,13800.0,43.1796,43.2001,43.1454,43.1522,13800.0
2007-02-14 13:50:00,62.99,63.01,62.97,63.0,22000.0,43.1454,43.1591,43.1317,43.1522,22000.0
2007-02-14 14:00:00,63.01,63.02,62.9,62.9,31500.0,43.1591,43.1659,43.0837,43.0837,31500.0
2007-02-14 14:10:00,62.91,63.01,62.91,62.99,9100.0,43.0906,43.1591,43.0906,43.1454,9100.0
2007-02-14 14:20:00,62.99,63.0,62.89,62.89,26900.0,43.1454,43.1522,43.0769,43.0769,26900.0
2007-02-14 14:30:00,62.89,63.01,62.89,62.94,21400.0,43.0769,43.1591,43.0769,43.1111,21400.0
2007-02-14 14:40:00,62.94,63.03,62.94,62.97,14900.0,43.1111,43.1727,43.1111,43.1317,14900.0
2007-02-14 14:50:00,62.95,63.02,62.93,63.01,16600.0,43.118,43.1659,43.1043,43.1591,16600.0
2007-02-14 15:00:00,63.01,63.03,62.9,62.9,15800.0,43.1591,43.1727,43.0837,43.0837,15800.0
2007-02-14 15:10:00,62.9,62.9,62.8,62.82,14300.0,43.0837,43.0837,43.0152,43.0289,14300.0
2007-02-14 15:20:00,62.82,62.84,62.78,62.82,26600.0,43.0289,43.0426,43.0015,43.0289,26600.0
2007-02-14 15:30:00,62.82,62.83,62.71,62.75,26500.0,43.0289,43.0358,42.9536,42.981,26500.0
2007-02-14 15:40:00,62.75,62.75,62.48,62.52,52800.0,42.981,42.981,42.796,42.8234,52800.0
2007-02-14 15:50:00,62.53,62.64,62.51,62.64,68700.0,42.8303,42.9056,42.8166,42.9056,68700.0
2007-02-15 09:30:00,62.36,62.42,62.1,62.11,35500.0,42.7138,42.7549,42.5357,42.5426,35500.0
2007-02-15 09:40:00,62.1,62.13,62.03,62.05,39200.0,42.5357,42.5563,42.4878,42.5015,39200.0
2007-02-15 09:50:00,62.06,62.09,61.99,62.05,33000.0,42.5083,42.5289,42.4604,42.5015,33000.0
2007-02-15 10:00:00,62.05,62.45,62.05,62.39,28700.0,42.5015,42.7755,42.5015,42.7344,28700.0
2007-02-15 10:10:00,62.37,62.55,62.36,62.55,18600.0,42.7207,42.844,42.7138,42.844,18600.0
2007-02-15 10:20:00,62.55,62.61,62.47,62.57,23200.0,42.844,42.8851,42.7892,42.8577,23200.0
2007-02-15 10:30:00,62.57,62.65,62.44,62.45,18900.0,42.8577,42.9125,42.7686,42.7755,18900.0
2007-02-15 10:40:00,62.45,62.48,62.35,62.35,17100.0,42.7755,42.796,42.707,42.707,17100.0
2007-02-15 10:50:00,62.35,62.48,62.3,62.31,34600.0,42.707,42.796,42.6727,42.6796,34600.0
2007-02-15 11:00:00,62.33,62.6,62.33,62.49,22300.0,42.6933,42.8782,42.6933,42.8029,22300.0
2007-02-15 11:10:00,62.49,62.51,62.41,62.47,22100.0,42.8029,42.8166,42.7481,42.7892,22100.0
2007-02-15 11:20:00,62.47,62.56,62.44,62.56,20200.0,42.7892,42.8508,42.7686,42.8508,20200.0
2007-02-15 11:30:00,62.55,62.63,62.55,62.55,30500.0,42.844,42.8988,42.844,42.844,30500.0
2007-02-15 11:40:00,62.54,62.59,62.46,62.57,47300.0,42.8371,42.8714,42.7823,42.8577,47300.0
2007-02-15 11:50:00,62.57,62.59,62.56,62.56,18400.0,42.8577,42.8714,42.8508,42.8508,18400.0
2007-02-15 12:00:00,62.56,62.58,62.32,62.35,46700.0,42.8508,42.8645,42.6864,42.707,46700.0
2007-02-15 12:10:00,62.35,62.52,62.33,62.52,19000.0,42.707,42.8234,42.6933,42.8234,19000.0
2007-02-15 12:20:00,62.54,62.57,62.54,62.54,9300.0,42.8371,42.8577,42.8371,42.8371,9300.0
2007-02-15 12:30:00,62.52,62.52,62.37,62.4,8200.0,42.8234,42.8234,42.7207,42.7412,8200.0
2007-02-15 12:40:00,62.39,62.4,62.36,62.37,5900.0,42.7344,42.7412,42.7138,42.7207,5900.0
2007-02-15 12:50:00,62.38,62.45,62.37,62.45,5600.0,42.7275,42.7755,42.7207,42.7755,5600.0
2007-02-15 13:00:00,62.46,62.52,62.44,62.44,12700.0,42.7823,42.8234,42.7686,42.7686,12700.0
2007-02-15 13:10:00,62.45,62.45,62.37,62.38,7800.0,42.7755,42.7755,42.7207,42.7275,7800.0
2007-02-15 13:20:00,62.38,62.41,62.38,62.39,7300.0,42.7275,42.7481,42.7275,42.7344,7300.0
2007-02-15 13:30:00,62.39,62.5,62.37,62.5,17300.0,42.7344,42.8097,42.7207,42.8097,17300.0
2007-02-15 13:40:00,62.48,62.5,62.48,62.49,4800.0,42.796,42.8097,42.796,42.8029,4800.0
2007-02-15 13:50:00,62.49,62.51,62.47,62.5,9400.0,42.8029,42.8166,42.7892,42.8097,9400.0
2007-02-15 14:00:00,62.51,62.53,62.49,62.5,24700.0,42.8166,42.8303,42.8029,42.8097,24700.0
2007-02-15 14:10:00,62.5,62.54,62.49,62.49,28900.0,42.8097,42.8371,42.8029,42.8029,28900.0
2007-02-15 14:20:00,62.49,62.5,62.49,62.5,12000.0,42.8029,42.8097,42.8029,42.8097,12000.0
2007-02-15 14:30:00,62.5,62.5,62.41,62.41,9700.0,42.8097,42.8097,42.7481,42.7481,9700.0
2007-02-15 14:40:00,62.4,62.45,62.4,62.44,25700.0,42.7412,42.7755,42.7412,42.7686,25700.0
2007-02-15 14:50:00,62.44,62.46,62.34,62.43,44500.0,42.7686,42.7823,42.7001,42.7618,44500.0
2007-02-15 15:00:00,62.42,62.42,62.3,62.32,16300.0,42.7549,42.7549,42.6727,42.6864,16300.0
2007-02-15 15:10:00,62.32,62.39,62.32,62.38,17000.0,42.6864,42.7344,42.6864,42.7275,17000.0
2007-02-15 15:20:00,62.38,62.38,62.24,62.25,36100.0,42.7275,42.7275,42.6316,42.6385,36100.0
2007-02-15 15:30:00,62.26,62.31,62.23,62.27,35500.0,42.6453,42.6796,42.6248,42.6522,35500.0
2007-02-15 15:40:00,62.27,62.27,62.2,62.21,34300.0,42.6522,42.6522,42.6042,42.6111,34300.0
2007-02-15 15:50:00,62.21,62.3,62.2,62.27,40400.0,42.6111,42.6727,42.6042,42.6522,40400.0
2007-02-16 09:30:00,61.95,62.29,61.85,62.25,131500.0,42.433,42.6659,42.3645,42.6385,131500.0
2007-02-16 09:40:00,62.25,62.29,62.1,62.14,21100.0,42.6385,42.6659,42.5357,42.5631,21100.0
2007-02-16 09:50:00,62.17,62.28,62.17,62.22,12800.0,42.5837,42.659,42.5837,42.6179,12800.0
2007-02-16 10:00:00,62.24,62.24,62.13,62.14,18100.0,42.6316,42.6316,42.5563,42.5631,18100.0
2007-02-16 10:10:00,62.15,62.18,62.14,62.15,17000.0,42.57,42.5905,42.5631,42.57,17000.0
2007-02-16 10:20:00,62.16,62.23,62.15,62.23,18600.0,42.5768,42.6248,42.57,42.6248,18600.0
2007-02-16 10:30:00,62.23,62.27,62.23,62.26,24400.0,42.6248,42.6522,42.6248,42.6453,24400.0
2007-02-16 10:40:00,62.27,62.29,62.18,62.29,17200.0,42.6522,42.6659,42.5905,42.6659,17200.0
2007-02-16 10:50:00,62.28,62.34,62.28,62.34,15000.0,42.659,42.7001,42.659,42.7001,15000.0
2007-02-16 11:00:00,62.34,62.5,62.33,62.49,25400.0,42.7001,42.8097,42.6933,42.8029,25400.0
2007-02-16 11:10:00,62.49,62.57,62.49,62.51,36200.0,42.8029,42.8577,42.8029,42.8166,36200.0
2007-02-16 11:20:00,62.52,62.52,62.48,62.5,15400.0,42.8234,42.8234,42.796,42.8097,15400.0
2007-02-16 11:30:00,62.5,62.5,62.45,62.48,34500.0,42.8097,42.8097,42.7755,42.796,34500.0
2007-02-16 11:40:00,62.48,62.49,62.47,62.47,11900.0,42.796,42.8029,42.7892,42.7892,11900.0
2007-02-16 11:50:00,62.47,62.48,62.4,62.4,22700.0,42.7892,42.796,42.7412,42.7412,22700.0
2007-02-16 12:00:00,62.41,62.56,62.41,62.53,17100.0,42.7481,42.8508,42.7481,42.8303,17100.0
2007-02-16 12:10:00,62.52,62.52,62.47,62.48,4900.0,42.8234,42.8234,42.7892,42.796,4900.0
2007-02-16 12:20:00,62.49,62.49,62.35,62.35,23500.0,42.8029,42.8029,42.707,42.707,23500.0
2007-02-16 12:30:00,62.35,62.37,62.22,62.23,9800.0,42.707,42.7207,42.6179,42.6248,9800.0
2007-02-16 12:40:00,62.24,62.33,62.22,62.33,14900.0,42.6316,42.6933,42.6179,42.6933,14900.0
2007-02-16 12:50:00,62.33,62.35,62.3,62.32,9100.0,42.6933,42.707,42.6727,42.6864,9100.0
2007-02-16 13:00:00,62.34,62.37,62.32,62.37,13900.0,42.7001,42.7207,42.6864,42.7207,13900.0
2007-02-16 13:10:00,62.38,62.38,62.29,62.29,6100.0,42.7275,42.7275,42.6659,42.6659,6100.0
2007-02-16 13:20:00,62.29,62.29,62.24,62.29,25000.0,42.6659,42.6659,42.6316,42.6659,25000.0
2007-02-16 13:30:00,62.28,62.28,62.23,62.23,5000.0,42.659,42.659,42.6248,42.6248,5000.0
2007-02-16 13:40:00,62.23,62.29,62.17,62.29,13300.0,42.6248,42.6659,42.5837,42.6659,13300.0
2007-02-16 13:50:00,62.3,62.3,62.29,62.29,8500.0,42.6727,42.6727,42.6659,42.6659,8500.0
2007-02-16 14:00:00,62.3,62.3,62.16,62.17,42400.0,42.6727,42.6727,42.5768,42.5837,42400.0
2007-02-16 14:10:00,62.16,62.29,62.16,62.24,32500.0,42.5768,42.6659,42.5768,42.6316,32500.0
2007-02-16 14:20:00,62.23,62.32,62.19,62.29,12900.0,42.6248,42.6864,42.5974,42.6659,12900.0
2007-02-16 14:30:00,62.32,62.35,62.31,62.33,8600.0,42.6864,42.707,42.6796,42.6933,8600.0
2007-02-16 14:40:00,62.33,62.34,62.32,62.34,14200.0,42.6933,42.7001,42.6864,42.7001,14200.0
2007-02-16 14:50:00,62.32,62.34,62.31,62.31,13200.0,42.6864,42.7001,42.6796,42.6796,13200.0
2007-02-16 15:00:00,62.3,62.35,62.3,62.34,12200.0,42.6727,42.707,42.6727,42.7001,12200.0
2007-02-16 15:10:00,62.32,62.34,62.28,62.33,17700.0,42.6864,42.7001,42.659,42.6933,17700.0
2007-02-16 15:20:00,62.33,62.35,62.31,62.32,14800.0,42.6933,42.707,42.6796,42.6864,14800.0
2007-02-16 15:30:00,62.31,62.33,62.28,62.3,20400.0,42.6796,42.6933,42.659,42.6727,20400.0
2007-02-16 15:40:00,62.3,62.42,62.3,62.37,32800.0,42.6727,42.7549,42.6727,42.7207,32800.0
2007-02-16 15:50:00,62.37,62.41,62.29,62.41,39800.0,42.7207,42.7481,42.6659,42.7481,39800.0
2007-02-20 09:30:00,62.36,62.44,61.45,62.13,38700.0,42.7138,42.7686,42.0905,42.5563,38700.0
2007-02-20 09:40:00,62.15,62.25,61.83,62.17,24600.0,42.57,42.6385,42.3508,42.5837,24600.0
2007-02-20 09:50:00,62.21,62.21,61.91,61.99,19800.0,42.6111,42.6111,42.4056,42.4604,19800.0
2007-02-20 10:00:00,61.99,62.1,61.93,62.08,42000.0,42.4604,42.5357,42.4193,42.522,42000.0
2007-02-20 10:10:00,62.1,62.18,62.07,62.17,28800.0,42.5357,42.5905,42.5152,42.5837,28800.0
2007-02-20 10:20:00,62.18,62.29,62.18,62.26,20700.0,42.5905,42.6659,42.5905,42.6453,20700.0
2007-02-20 10:30:00,62.29,62.4,62.28,62.38,17500.0,42.6659,42.7412,42.659,42.7275,17500.0
2007-02-20 10:40:00,62.37,62.43,62.35,62.38,15800.0,42.7207,42.7618,42.707,42.7275,15800.0
2007-02-20 10:50:00,62.38,62.42,62.35,62.36,22000.0,42.7275,42.7549,42.707,42.7138,22000.0
2007-02-20 11:00:00,62.38,62.53,62.35,62.38,25700.0,42.7275,42.8303,42.707,42.7275,25700.0
2007-02-20 11:10:00,62.4,62.5,62.33,62.47,21000.0,42.7412,42.8097,42.6933,42.7892,21000.0
2007-02-20 11:20:00,62.47,62.57,62.39,62.54,13700.0,42.7892,42.8577,42.7344,42.8371,13700.0
2007-02-20 11:30:00,62.58,62.59,62.5,62.53,14600.0,42.8645,42.8714,42.8097,42.8303,14600.0
2007-02-20 11:40:00,62.53,62.64,62.43,62.62,18700.0,42.8303,42.9056,42.7618,42.8919,18700.0
2007-02-20 11:50:00,62.62,62.83,62.6,62.73,25600.0,42.8919,43.0358,42.8782,42.9673,25600.0
2007-02-20 12:00:00,62.73,62.77,62.69,62.7,16900.0,42.9673,42.9947,42.9399,42.9467,16900.0
2007-02-20 12:10:00,62.71,62.85,62.67,62.75,19300.0,42.9536,43.0495,42.9262,42.981,19300.0
2007-02-20 12:20:00,62.71,62.77,62.68,62.69,11800.0,42.9536,42.9947,42.933,42.9399,11800.0
2007-02-20 12:30:00,62.69,62.69,62.44,62.6,29000.0,42.9399,42.9399,42.7686,42.8782,29000.0
2007-02-20 12:40:00,62.6,62.74,62.58,62.7,22300.0,42.8782,42.9741,42.8645,42.9467,22300.0
2007-02-20 12:50:00,62.7,62.8,62.62,62.75,17900.0,42.9467,43.0152,42.8919,42.981,17900.0
2007-02-20 13:00:00,62.77,62.86,62.71,62.84,24400.0,42.9947,43.0563,42.9536,43.0426,24400.0
2007-02-20 13:10:00,62.8,62.91,62.79,62.88,20200.0,43.0152,43.0906,43.0084,43.07,20200.0
2007-02-20 13:20:00,62.87,62.95,62.86,62.88,13900.0,43.0632,43.118,43.0563,43.07,13900.0
2007-02-20 13:30:00,62.88,62.94,62.84,62.9,19900.0,43.07,43.1111,43.0426,43.0837,19900.0
2007-02-20 13:40:00,62.89,62.9,62.75,62.78,14200.0,43.0769,43.0837,42.981,43.0015,14200.0
2007-02-20 13:50:00,62.78,62.82,62.69,62.7,21600.0,43.0015,43.0289,42.9399,42.9467,21600.0
2007-02-20 14:00:00,62.7,62.72,62.55,62.57,25500.0,42.9467,42.9604,42.844,42.8577,25500.0
2007-02-20 14:10:00,62.55,62.73,62.55,62.7,12700.0,42.844,42.9673,42.844,42.9467,12700.0
2007-02-20 14:20:00,62.73,62.75,62.63,62.69,16000.0,42.9673,42.981,42.8988,42.9399,16000.0
2007-02-20 14:30:00,62.72,62.74,62.67,62.71,12000.0,42.9604,42.9741,42.9262,42.9536,12000.0
2007-02-20 14:40:00,62.69,62.77,62.64,62.71,19500.0,42.9399,42.9947,42.9056,42.9536,19500.0
2007-02-20 14:50:00,62.7,62.75,62.61,62.75,23500.0,42.9467,42.981,42.8851,42.981,23500.0
2007-02-20 15:00:00,62.74,62.83,62.7,62.77,24600.0,42.9741,43.0358,42.9467,42.9947,24600.0
2007-02-20 15:10:00,62.77,62.89,62.77,62.86,23900.0,42.9947,43.0769,42.9947,43.0563,23900.0
2007-02-20 15:20:00,62.86,62.87,62.79,62.8,14600.0,43.0563,43.0632,43.0084,43.0152,14600.0
2007-02-20 15:30:00,62.81,62.86,62.79,62.86,34100.0,43.0221,43.0563,43.0084,43.0563,34100.0
2007-02-20 15:40:00,62.86,62.93,62.82,62.9,45000.0,43.0563,43.1043,43.0289,43.0837,45000.0
2007-02-20 15:50:00,62.9,62.97,62.84,62.94,75900.0,43.0837,43.1317,43.0426,43.1111,75900.0
2007-02-21 09:30:00,62.75,63.0,62.5,62.89,57100.0,42.981,43.1522,42.8097,43.0769,57100.0
2007-02-21 09:40:00,62.9,62.96,62.78,62.9,49900.0,43.0837,43.1248,43.0015,43.0837,49900.0
2007-02-21 09:50:00,62.9,63.0,62.78,62.97,67500.0,43.0837,43.1522,43.0015,43.1317,67500.0
2007-02-21 10:00:00,62.97,63.08,62.83,62.87,97600.0,43.1317,43.207,43.0358,43.0632,97600.0
2007-02-21 10:10:00,62.86,62.91,62.69,62.77,45900.0,43.0563,43.0906,42.9399,42.9947,45900.0
2007-02-21 10:20:00,62.77,62.88,62.55,62.7,48700.0,42.9947,43.07,42.844,42.9467,48700.0
2007-02-21 10:30:00,62.7,62.77,62.33,62.33,24800.0,42.9467,42.9947,42.6933,42.6933,24800.0
2007-02-21 10:40:00,62.33,62.42,62.31,62.36,25300.0,42.6933,42.7549,42.6796,42.7138,25300.0
2007-02-21 10:50:00,62.36,62.47,62.28,62.42,29700.0,42.7138,42.7892,42.659,42.7549,29700.0
2007-02-21 11:00:00,62.41,62.54,62.37,62.4,30500.0,42.7481,42.8371,42.7207,42.7412,30500.0
2007-02-21 11:10:00,62.39,62.52,62.39,62.51,15500.0,42.7344,42.8234,42.7344,42.8166,15500.0
2007-02-21 11:20:00,62.51,62.51,62.35,62.38,24000.0,42.8166,42.8166,42.707,42.7275,24000.0
2007-02-21 11:30:00,62.36,62.5,62.29,62.5,20900.0,42.7138,42.8097,42.6659,42.8097,20900.0
2007-02-21 11:40:00,62.5,62.5,62.34,62.34,20200.0,42.8097,42.8097,42.7001,42.7001,20200.0
2007-02-21 11:50:00,62.33,62.52,62.33,62.42,20500.0,42.6933,42.8234,42.6933,42.7549,20500.0
2007-02-21 12:00:00,62.41,62.51,62.37,62.48,17100.0,42.7481,42.8166,42.7207,42.796,17100.0
2007-02-21 12:10:00,62.48,62.67,62.42,62.67,26800.0,42.796,42.9262,42.7549,42.9262,26800.0
2007-02-21 12:20:00,62.67,62.69,62.54,62.55,17800.0,42.9262,42.9399,42.8371,42.844,17800.0
2007-02-21 12:30:00,62.56,62.62,62.44,62.51,19800.0,42.8508,42.8919,42.7686,42.8166,19800.0
2007-02-21 12:40:00,62.51,62.54,62.42,62.54,12500.0,42.8166,42.8371,42.7549,42.8371,12500.0
2007-02-21 12:50:00,62.54,62.81,62.52,62.79,21100.0,42.8371,43.0221,42.8234,43.0084,21100.0
2007-02-21 13:00:00,62.75,62.83,62.72,62.72,24900.0,42.981,43.0358,42.9604,42.9604,24900.0
2007-02-21 13:10:00,62.72,62.85,62.7,62.76,26400.0,42.9604,43.0495,42.9467,42.9878,26400.0
2007-02-21 13:20:00,62.75,62.8,62.71,62.71,8300.0,42.981,43.0152,42.9536,42.9536,8300.0
2007-02-21 13:30:00,62.69,62.7,62.58,62.59,14100.0,42.9399,42.9467,42.8645,42.8714,14100.0
2007-02-21 13:40:00,62.57,62.65,62.51,62.63,29200.0,42.8577,42.9125,42.8166,42.8988,29200.0
2007-02-21 13:50:00,62.65,62.79,62.6,62.78,30900.0,42.9125,43.0084,42.8782,43.0015,30900.0
2007-02-21 14:00:00,62.76,62.9,62.64,62.83,39100.0,42.9878,43.0837,42.9056,43.0358,39100.0
2007-02-21 14:10:00,62.82,62.91,62.73,62.75,20000.0,43.0289,43.0906,42.9673,42.981,20000.0
2007-02-21 14:20:00,62.78,62.9,62.7,62.75,18900.0,43.0015,43.0837,42.9467,42.981,18900.0
2007-02-21 14:30:00,62.75,62.75,62.6,62.66,23700.0,42.981,42.981,42.8782,42.9193,23700.0
2007-02-21 14:40:00,62.66,62.76,62.65,62.69,17500.0,42.9193,42.9878,42.9125,42.9399,17500.0
2007-02-21 14:50:00,62.69,62.74,62.66,62.7,15400.0,42.9399,42.9741,42.9193,42.9467,15400.0
2007-02-21 15:00:00,62.69,62.7,62.6,62.65,35200.0,42.9399,42.9467,42.8782,42.9125,35200.0
2007-02-21 15:10:00,62.66,62.69,62.62,62.64,19500.0,42.9193,42.9399,42.8919,42.9056,19500.0
2007-02-21 15:20:00,62.65,62.7,62.63,62.69,27100.0,42.9125,42.9467,42.8988,42.9399,27100.0
2007-02-21 15:30:00,62.68,62.76,62.66,62.69,24300.0,42.933,42.9878,42.9193,42.9399,24300.0
2007-02-21 15:40:00,62.69,62.74,62.65,62.72,14300.0,42.9399,42.9741,42.9125,42.9604,14300.0
2007-02-21 15:50:00,62.7,62.78,62.7,62.73,45900.0,42.9467,43.0015,42.9467,42.9673,45900.0
2007-02-22 09:30:00,62.74,63.0,62.71,62.99,42600.0,42.9741,43.1522,42.9536,43.1454,42600.0
2007-02-22 09:40:00,62.97,63.0,62.95,62.98,26200.0,43.1317,43.1522,43.118,43.1385,26200.0
2007-02-22 09:50:00,62.98,63.0,62.96,62.97,10700.0,43.1385,43.1522,43.1248,43.1317,10700.0
2007-02-22 10:00:00,62.98,62.99,62.94,62.98,18500.0,43.1385,43.1454,43.1111,43.1385,18500.0
2007-02-22 10:10:00,62.98,62.98,62.75,62.82,30000.0,43.1385,43.1385,42.981,43.0289,30000.0
2007-02-22 10:20:00,62.82,62.83,62.73,62.82,18000.0,43.0289,43.0358,42.9673,43.0289,18000.0
2007-02-22 10:30:00,62.82,62.97,62.78,62.97,34300.0,43.0289,43.1317,43.0015,43.1317,34300.0
2007-02-22 10:40:00,62.96,63.0,62.94,62.96,14000.0,43.1248,43.1522,43.1111,43.1248,14000.0
2007-02-22 10:50:00,62.94,62.98,62.94,62.97,12700.0,43.1111,43.1385,43.1111,43.1317,12700.0
2007-02-22 11:00:00,62.97,62.97,62.79,62.84,30200.0,43.1317,43.1317,43.0084,43.0426,30200.0
2007-02-22 11:10:00,62.83,62.84,62.65,62.66,36100.0,43.0358,43.0426,42.9125,42.9193,36100.0
2007-02-22 11:20:00,62.66,62.72,62.6,62.69,18500.0,42.9193,42.9604,42.8782,42.9399,18500.0
2007-02-22 11:30:00,62.72,62.76,62.61,62.67,21100.0,42.9604,42.9878,42.8851,42.9262,21100.0
2007-02-22 11:40:00,62.68,62.71,62.64,62.67,19600.0,42.933,42.9536,42.9056,42.9262,19600.0
2007-02-22 11:50:00,62.67,62.86,62.66,62.84,12900.0,42.9262,43.0563,42.9193,43.0426,12900.0
2007-02-22 12:00:00,62.84,62.91,62.84,62.9,10200.0,43.0426,43.0906,43.0426,43.0837,10200.0
2007-02-22 12:10:00,62.9,62.91,62.88,62.89,17600.0,43.0837,43.0906,43.07,43.0769,17600.0
2007-02-22 12:20:00,62.89,62.9,62.87,62.9,14200.0,43.0769,43.0837,43.0632,43.0837,14200.0
2007-02-22 12:30:00,62.93,62.96,62.92,62.93,11500.0,43.1043,43.1248,43.0974,43.1043,11500.0
2007-02-22 12:40:00,62.93,62.95,62.92,62.94,12800.0,43.1043,43.118,43.0974,43.1111,12800.0
2007-02-22 12:50:00,62.93,62.95,62.83,62.92,20300.0,43.1043,43.118,43.0358,43.0974,20300.0
2007-02-22 13:00:00,62.92,62.93,62.87,62.87,11300.0,43.0974,43.1043,43.0632,43.0632,11300.0
2007-02-22 13:10:00,62.88,62.9,62.86,62.89,4500.0,43.07,43.0837,43.0563,43.0769,4500.0
2007-02-22 13:20:00,62.89,62.97,62.88,62.94,18900.0,43.0769,43.1317,43.07,43.1111,18900.0
2007-02-22 13:30:00,62.95,62.96,62.93,62.95,6800.0,43.118,43.1248,43.1043,43.118,6800.0
2007-02-22 13:40:00,62.95,62.96,62.92,62.96,16300.0,43.118,43.1248,43.0974,43.1248,16300.0
2007-02-22 13:50:00,62.96,62.99,62.92,62.99,15800.0,43.1248,43.1454,43.0974,43.1454,15800.0
2007-02-22 14:00:00,62.99,63.01,62.96,63.01,30000.0,43.1454,43.1591,43.1248,43.1591,30000.0
2007-02-22 14:10:00,63.02,63.02,62.97,62.98,21600.0,43.1659,43.1659,43.1317,43.1385,21600.0
2007-02-22 14:20:00,62.98,63.0,62.97,62.98,8300.0,43.1385,43.1522,43.1317,43.1385,8300.0
2007-02-22 14:30:00,62.97,62.99,62.86,62.86,24400.0,43.1317,43.1454,43.0563,43.0563,24400.0
2007-02-22 14:40:00,62.86,62.89,62.83,62.89,13200.0,43.0563,43.0769,43.0358,43.0769,13200.0
2007-02-22 14:50:00,62.9,62.93,62.85,62.85,14400.0,43.0837,43.1043,43.0495,43.0495,14400.0
2007-02-22 15:00:00,62.85,62.94,62.85,62.91,19600.0,43.0495,43.1111,43.0495,43.0906,19600.0
2007-02-22 15:10:00,62.91,62.92,62.87,62.87,11400.0,43.0906,43.0974,43.0632,43.0632,11400.0
2007-02-22 15:20:00,62.88,62.91,62.86,62.88,14900.0,43.07,43.0906,43.0563,43.07,14900.0
2007-02-22 15:30:00,62.89,62.98,62.88,62.91,21000.0,43.0769,43.1385,43.07,43.0906,21000.0
2007-02-22 15:40:00,62.95,63.03,62.93,63.01,25500.0,43.118,43.1727,43.1043,43.1591,25500.0
2007-02-22 15:50:00,63.02,63.02,62.83,62.93,42500.0,43.1659,43.1659,43.0358,43.1043,42500.0
2007-02-23 09:30:00,62.95,62.95,62.69,62.72,17800.0,43.118,43.118,42.9399,42.9604,17800.0
2007-02-23 09:40:00,62.72,62.8,62.65,62.71,24000.0,42.9604,43.0152,42.9125,42.9536,24000.0
2007-02-23 09:50:00,62.68,62.84,62.65,62.7,13500.0,42.933,43.0426,42.9125,42.9467,13500.0
2007-02-23 10:00:00,62.68,62.74,62.51,62.66,30400.0,42.933,42.9741,42.8166,42.9193,30400.0
2007-02-23 10:10:00,62.63,62.69,62.52,62.59,12100.0,42.8988,42.9399,42.8234,42.8714,12100.0
2007-02-23 10:20:00,62.59,62.59,62.43,62.46,24700.0,42.8714,42.8714,42.7618,42.7823,24700.0
2007-02-23 10:30:00,62.46,62.46,62.4,62.42,21200.0,42.7823,42.7823,42.7412,42.7549,21200.0
2007-02-23 10:40:00,62.41,62.41,62.07,62.12,35200.0,42.7481,42.7481,42.5152,42.5494,35200.0
2007-02-23 10:50:00,62.15,62.17,62.1,62.14,21100.0,42.57,42.5837,42.5357,42.5631,21100.0
2007-02-23 11:00:00,62.13,62.19,62.07,62.11,9700.0,42.5563,42.5974,42.5152,42.5426,9700.0
2007-02-23 11:10:00,62.11,62.3,62.05,62.29,28500.0,42.5426,42.6727,42.5015,42.6659,28500.0
2007-02-23 11:20:00,62.29,62.31,62.22,62.25,11800.0,42.6659,42.6796,42.6179,42.6385,11800.0
2007-02-23 11:30:00,62.26,62.44,62.26,62.44,11700.0,42.6453,42.7686,42.6453,42.7686,11700.0
2007-02-23 11:40:00,62.44,62.45,62.36,62.42,18500.0,42.7686,42.7755,42.7138,42.7549,18500.0
2007-02-23 11:50:00,62.44,62.48,62.39,62.39,13500.0,42.7686,42.796,42.7344,42.7344,13500.0
2007-02-23 12:00:00,62.38,62.4,62.27,62.36,31100.0,42.7275,42.7412,42.6522,42.7138,31100.0
2007-02-23 12:10:00,62.32,62.35,62.2,62.33,15300.0,42.6864,42.707,42.6042,42.6933,15300.0
2007-02-23 12:20:00,62.36,62.4,62.35,62.35,12300.0,42.7138,42.7412,42.707,42.707,12300.0
2007-02-23 12:30:00,62.35,62.36,62.35,62.35,15000.0,42.707,42.7138,42.707,42.707,15000.0
2007-02-23 12:40:00,62.35,62.37,62.32,62.34,23800.0,42.707,42.7207,42.6864,42.7001,23800.0
2007-02-23 12:50:00,62.32,62.42,62.32,62.4,13400.0,42.6864,42.7549,42.6864,42.7412,13400.0
2007-02-23 13:00:00,62.43,62.43,62.36,62.37,9900.0,42.7618,42.7618,42.7138,42.7207,9900.0
2007-02-23 13:10:00,62.36,62.4,62.36,62.39,6200.0,42.7138,42.7412,42.7138,42.7344,6200.0
2007-02-23 13:20:00,62.39,62.48,62.38,62.47,7600.0,42.7344,42.796,42.7275,42.7892,7600.0
2007-02-23 13:30:00,62.48,62.5,62.45,62.47,7400.0,42.796,42.8097,42.7755,42.7892,7400.0
2007-02-23 13:40:00,62.45,62.49,62.43,62.45,8300.0,42.7755,42.8029,42.7618,42.7755,8300.0
2007-02-23 13:50:00,62.45,62.46,62.39,62.39,9900.0,42.7755,42.7823,42.7344,42.7344,9900.0
2007-02-23 14:00:00,62.39,62.41,62.3,62.38,20800.0,42.7344,42.7481,42.6727,42.7275,20800.0
2007-02-23 14:10:00,62.38,62.44,62.37,62.43,9300.0,42.7275,42.7686,42.7207,42.7618,9300.0
2007-02-23 14:20:00,62.45,62.66,62.45,62.65,12700.0,42.7755,42.9193,42.7755,42.9125,12700.0
2007-02-23 14:30:00,62.65,62.7,62.6,62.6,13100.0,42.9125,42.9467,42.8782,42.8782,13100.0
2007-02-23 14:40:00,62.6,62.6,62.45,62.49,10900.0,42.8782,42.8782,42.7755,42.8029,10900.0
2007-02-23 14:50:00,62.51,62.53,62.5,62.51,9300.0,42.8166,42.8303,42.8097,42.8166,9300.0
2007-02-23 15:00:00,62.52,62.55,62.46,62.46,13600.0,42.8234,42.844,42.7823,42.7823,13600.0
2007-02-23 15:10:00,62.47,62.64,62.47,62.63,16000.0,42.7892,42.9056,42.7892,42.8988,16000.0
2007-02-23 15:20:00,62.63,62.8,62.63,62.78,32800.0,42.8988,43.0152,42.8988,43.0015,32800.0
2007-02-23 15:30:00,62.77,62.77,62.56,62.58,27200.0,42.9947,42.9947,42.8508,42.8645,27200.0
2007-02-23 15:40:00,62.58,62.74,62.58,62.69,23700.0,42.8645,42.9741,42.8645,42.9399,23700.0
2007-02-23 15:50:00,62.7,62.7,62.6,62.65,25400.0,42.9467,42.9467,42.8782,42.9125,25400.0
2007-02-26 09:30:00,62.75,62.79,62.56,62.69,24400.0,42.981,43.0084,42.8508,42.9399,24400.0
2007-02-26 09:40:00,62.69,62.69,62.27,62.28,21400.0,42.9399,42.9399,42.6522,42.659,21400.0
2007-02-26 09:50:00,62.25,62.25,62.11,62.13,11900.0,42.6385,42.6385,42.5426,42.5563,11900.0
2007-02-26 10:00:00,62.14,62.14,62.07,62.07,24300.0,42.5631,42.5631,42.5152,42.5152,24300.0
2007-02-26 10:10:00,62.08,62.13,62.03,62.04,13700.0,42.522,42.5563,42.4878,42.4946,13700.0
2007-02-26 10:20:00,62.01,62.05,61.85,61.91,32200.0,42.4741,42.5015,42.3645,42.4056,32200.0
2007-02-26 10:30:00,61.87,61.99,61.86,61.93,62700.0,42.3782,42.4604,42.3714,42.4193,62700.0
2007-02-26 10:40:00,61.92,61.97,61.82,61.95,23200.0,42.4124,42.4467,42.344,42.433,23200.0
2007-02-26 10:50:00,61.96,61.96,61.86,61.96,13000.0,42.4398,42.4398,42.3714,42.4398,13000.0
2007-02-26 11:00:00,61.96,61.97,61.93,61.97,23700.0,42.4398,42.4467,42.4193,42.4467,23700.0
2007-02-26 11:10:00,61.97,61.98,61.91,61.91,20300.0,42.4467,42.4535,42.4056,42.4056,20300.0
2007-02-26 11:20:00,61.91,61.94,61.88,61.94,17800.0,42.4056,42.4261,42.3851,42.4261,17800.0
2007-02-26 11:30:00,61.95,61.95,61.75,61.78,27700.0,42.433,42.433,42.296,42.3166,27700.0
2007-02-26 11:40:00,61.78,61.8,61.71,61.74,18500.0,42.3166,42.3303,42.2686,42.2892,18500.0
2007-02-26 11:50:00,61.73,61.77,61.66,61.77,22200.0,42.2823,42.3097,42.2344,42.3097,22200.0
2007-02-26 12:00:00,61.77,61.8,61.56,61.66,11300.0,42.3097,42.3303,42.1659,42.2344,11300.0
2007-02-26 12:10:00,61.68,61.68,61.37,61.5,21000.0,42.2481,42.2481,42.0357,42.1248,21000.0
2007-02-26 12:20:00,61.51,61.61,61.5,61.54,9600.0,42.1316,42.2001,42.1248,42.1522,9600.0
2007-02-26 12:30:00,61.52,61.52,61.38,61.43,14500.0,42.1385,42.1385,42.0426,42.0768,14500.0
2007-02-26 12:40:00,61.43,61.44,61.09,61.14,15800.0,42.0768,42.0837,41.8439,41.8782,15800.0
2007-02-26 12:50:00,61.15,61.3,61.15,61.28,20900.0,41.885,41.9878,41.885,41.9741,20900.0
2007-02-26 13:00:00,61.29,61.37,61.25,61.27,31200.0,41.9809,42.0357,41.9535,41.9672,31200.0
2007-02-26 13:10:00,61.27,61.33,61.27,61.33,12500.0,41.9672,42.0083,41.9672,42.0083,12500.0
2007-02-26 13:20:00,61.33,61.35,61.31,61.35,4600.0,42.0083,42.022,41.9946,42.022,4600.0
2007-02-26 13:30:00,61.36,61.37,61.33,61.34,14800.0,42.0289,42.0357,42.0083,42.0152,14800.0
2007-02-26 13:40:00,61.34,61.41,61.32,61.41,30200.0,42.0152,42.0631,42.0015,42.0631,30200.0
2007-02-26 13:50:00,61.41,61.5,61.41,61.45,8200.0,42.0631,42.1248,42.0631,42.0905,8200.0
2007-02-26 14:00:00,61.46,61.5,61.46,61.49,52800.0,42.0974,42.1248,42.0974,42.1179,52800.0
2007-02-26 14:10:00,61.5,61.5,61.37,61.41,34300.0,42.1248,42.1248,42.0357,42.0631,34300.0
2007-02-26 14:20:00,61.41,61.53,61.41,61.47,26400.0,42.0631,42.1453,42.0631,42.1042,26400.0
2007-02-26 14:30:00,61.47,61.51,61.45,61.51,37500.0,42.1042,42.1316,42.0905,42.1316,37500.0
2007-02-26 14:40:00,61.5,61.6,61.45,61.56,92200.0,42.1248,42.1933,42.0905,42.1659,92200.0
2007-02-26 14:50:00,61.56,61.62,61.52,61.57,35600.0,42.1659,42.207,42.1385,42.1727,35600.0
2007-02-26 15:00:00,61.57,61.68,61.57,61.61,29200.0,42.1727,42.2481,42.1727,42.2001,29200.0
2007-02-26 15:10:00,61.59,61.63,61.5,61.55,32100.0,42.1864,42.2138,42.1248,42.159,32100.0
2007-02-26 15:20:00,61.55,61.55,61.42,61.48,25100.0,42.159,42.159,42.07,42.1111,25100.0
2007-02-26 15:30:00,61.48,61.48,61.41,61.41,11900.0,42.1111,42.1111,42.0631,42.0631,11900.0
2007-02-26 15:40:00,61.41,61.5,61.4,61.5,41800.0,42.0631,42.1248,42.0563,42.1248,41800.0
2007-02-26 15:50:00,61.47,61.5,61.33,61.42,68200.0,42.1042,42.1248,42.0083,42.07,68200.0
2007-02-27 09:30:00,61.34,61.34,56.83,56.83,129500.0,42.0152,42.0152,38.926,38.926,129500.0
2007-02-27 09:40:00,56.92,57.93,56.74,57.63,133200.0,38.9877,39.6795,38.8644,39.474,133200.0
2007-02-27 09:50:00,57.72,59.07,57.42,58.98,158800.0,39.5356,40.4603,39.3301,40.3987,158800.0
2007-02-27 10:00:00,58.5,60.0,57.22,59.25,191700.0,40.0699,41.0973,39.1932,40.5836,191700.0
2007-02-27 10:10:00,59.8,59.8,59.16,59.29,90100.0,40.9603,40.9603,40.522,40.611,90100.0
2007-02-27 10:20:00,59.3,59.43,58.94,59.03,163300.0,40.6179,40.7069,40.3713,40.4329,163300.0
2007-02-27 10:30:00,58.95,59.13,58.85,58.88,61000.0,40.3781,40.5014,40.3096,40.3302,61000.0
2007-02-27 10:40:00,58.84,58.97,57.13,58.89,56900.0,40.3028,40.3918,39.1315,40.337,56900.0
2007-02-27 10:50:00,58.9,59.08,57.13,58.97,44600.0,40.3439,40.4672,39.1315,40.3918,44600.0
2007-02-27 11:00:00,59.0,59.08,58.94,58.97,47700.0,40.4124,40.4672,40.3713,40.3918,47700.0
2007-02-27 11:10:00,58.98,59.0,58.93,58.93,35200.0,40.3987,40.4124,40.3644,40.3644,35200.0
2007-02-27 11:20:00,58.93,58.93,58.78,58.89,60000.0,40.3644,40.3644,40.2617,40.337,60000.0
2007-02-27 11:30:00,58.89,59.05,58.89,59.03,74000.0,40.337,40.4466,40.337,40.4329,74000.0
2007-02-27 11:40:00,59.03,59.05,58.95,59.01,45100.0,40.4329,40.4466,40.3781,40.4192,45100.0
2007-02-27 11:50:00,59.02,59.02,58.89,58.92,39300.0,40.4261,40.4261,40.337,40.3576,39300.0
2007-02-27 12:00:00,58.9,58.92,58.79,58.86,34500.0,40.3439,40.3576,40.2685,40.3165,34500.0
2007-02-27 12:10:00,58.87,58.96,58.72,58.93,79800.0,40.3233,40.385,40.2206,40.3644,79800.0
2007-02-27 12:20:00,58.95,58.96,58.86,58.86,30000.0,40.3781,40.385,40.3165,40.3165,30000.0
2007-02-27 12:30:00,58.86,58.96,58.86,58.95,28300.0,40.3165,40.385,40.3165,40.3781,28300.0
2007-02-27 12:40:00,58.95,59.0,58.89,58.99,36900.0,40.3781,40.4124,40.337,40.4055,36900.0
2007-02-27 12:50:00,58.98,59.11,58.95,58.98,63400.0,40.3987,40.4877,40.3781,40.3987,63400.0
2007-02-27 13:00:00,58.97,59.02,58.93,58.97,28700.0,40.3918,40.4261,40.3644,40.3918,28700.0
2007-02-27 13:10:00,58.97,59.04,58.86,59.03,56200.0,40.3918,40.4398,40.3165,40.4329,56200.0
2007-02-27 13:20:00,59.03,59.15,58.97,59.03,58900.0,40.4329,40.5151,40.3918,40.4329,58900.0
2007-02-27 13:30:00,59.01,59.1,58.89,58.92,76300.0,40.4192,40.4809,40.337,40.3576,76300.0
2007-02-27 13:40:00,58.9,58.93,58.75,58.88,31000.0,40.3439,40.3644,40.2411,40.3302,31000.0
2007-02-27 13:50:00,58.89,58.97,58.83,58.89,30500.0,40.337,40.3918,40.2959,40.337,30500.0
2007-02-27 14:00:00,58.91,58.92,58.71,58.73,56100.0,40.3507,40.3576,40.2137,40.2274,56100.0
2007-02-27 14:10:00,58.72,58.97,58.71,58.86,86900.0,40.2206,40.3918,40.2137,40.3165,86900.0
2007-02-27 14:20:00,58.86,58.94,58.6,58.61,90500.0,40.3165,40.3713,40.1384,40.1452,90500.0
2007-02-27 14:30:00,58.61,58.79,58.6,58.74,68600.0,40.1452,40.2685,40.1384,40.2343,68600.0
2007-02-27 14:40:00,58.74,58.79,58.6,58.63,74600.0,40.2343,40.2685,40.1384,40.1589,74600.0
2007-02-27 14:50:00,58.63,58.7,58.21,58.21,109400.0,40.1589,40.2069,39.8713,39.8713,109400.0
2007-02-27 15:00:00,58.21,58.76,58.0,58.36,129500.0,39.8713,40.248,39.7274,39.974,129500.0
2007-02-27 15:10:00,58.48,59.29,57.97,58.66,149300.0,40.0562,40.611,39.7069,40.1795,149300.0
2007-02-27 15:20:00,58.69,58.86,57.89,58.52,102000.0,40.2,40.3165,39.6521,40.0836,102000.0
2007-02-27 15:30:00,58.51,58.65,58.05,58.62,139700.0,40.0768,40.1726,39.7617,40.1521,139700.0
2007-02-27 15:40:00,58.27,58.61,58.0,58.03,112500.0,39.9124,40.1452,39.7274,39.748,112500.0
2007-02-27 15:50:00,58.03,58.36,58.0,58.13,86600.0,39.748,39.974,39.7274,39.8165,86600.0
2007-02-28 09:30:00,58.12,58.5,58.0,58.26,42600.0,39.8096,40.0699,39.7274,39.9055,42600.0
2007-02-28 09:40:00,58.31,58.54,58.0,58.21,59100.0,39.9398,40.0973,39.7274,39.8713,59100.0
2007-02-28 09:50:00,58.19,58.42,58.0,58.21,111600.0,39.8576,40.0151,39.7274,39.8713,111600.0
2007-02-28 10:00:00,58.21,58.4,57.99,58.01,65600.0,39.8713,40.0014,39.7206,39.7343,65600.0
2007-02-28 10:10:00,58.02,58.38,58.0,58.03,62600.0,39.7411,39.9877,39.7274,39.748,62600.0
2007-02-28 10:20:00,58.28,58.55,58.0,58.17,75900.0,39.9192,40.1041,39.7274,39.8439,75900.0
2007-02-28 10:30:00,58.53,58.7,58.06,58.4,55800.0,40.0904,40.2069,39.7685,40.0014,55800.0
2007-02-28 10:40:00,58.4,58.91,58.27,58.9,38100.0,40.0014,40.3507,39.9124,40.3439,38100.0
2007-02-28 10:50:00,58.89,58.91,58.39,58.89,45000.0,40.337,40.3507,39.9946,40.337,45000.0
2007-02-28 11:00:00,58.9,58.94,58.56,58.88,22400.0,40.3439,40.3713,40.111,40.3302,22400.0
2007-02-28 11:10:00,58.9,58.95,58.8,58.91,23200.0,40.3439,40.3781,40.2754,40.3507,23200.0
2007-02-28 11:20:00,58.82,59.04,58.78,59.01,23600.0,40.2891,40.4398,40.2617,40.4192,23600.0
2007-02-28 11:30:00,58.98,58.99,58.82,58.83,44800.0,40.3987,40.4055,40.2891,40.2959,44800.0
2007-02-28 11:40:00,58.85,59.0,58.59,58.59,28700.0,40.3096,40.4124,40.1315,40.1315,28700.0
2007-02-28 11:50:00,58.84,58.94,58.48,58.79,19700.0,40.3028,40.3713,40.0562,40.2685,19700.0
2007-02-28 12:00:00,58.46,58.73,58.27,58.32,63700.0,40.0425,40.2274,39.9124,39.9466,63700.0
2007-02-28 12:10:00,58.32,58.45,58.11,58.26,79000.0,39.9466,40.0357,39.8028,39.9055,79000.0
2007-02-28 12:20:00,58.27,58.56,58.11,58.27,34000.0,39.9124,40.111,39.8028,39.9124,34000.0
2007-02-28 12:30:00,58.27,58.38,58.27,58.33,10200.0,39.9124,39.9877,39.9124,39.9535,10200.0
2007-02-28 12:40:00,58.33,58.46,58.3,58.46,56400.0,39.9535,40.0425,39.9329,40.0425,56400.0
2007-02-28 12:50:00,58.45,58.59,58.45,58.58,12000.0,40.0357,40.1315,40.0357,40.1247,12000.0
2007-02-28 13:00:00,58.57,58.59,58.48,58.55,17400.0,40.1178,40.1315,40.0562,40.1041,17400.0
2007-02-28 13:10:00,58.55,58.55,58.43,58.47,17000.0,40.1041,40.1041,40.022,40.0494,17000.0
2007-02-28 13:20:00,58.47,59.01,58.44,58.94,76600.0,40.0494,40.4192,40.0288,40.3713,76600.0
2007-02-28 13:30:00,58.94,59.0,58.52,58.55,35900.0,40.3713,40.4124,40.0836,40.1041,35900.0
2007-02-28 13:40:00,58.55,58.57,58.44,58.44,17100.0,40.1041,40.1178,40.0288,40.0288,17100.0
2007-02-28 13:50:00,58.4,58.48,58.31,58.38,24800.0,40.0014,40.0562,39.9398,39.9877,24800.0
2007-02-28 14:00:00,58.39,58.57,58.39,58.47,27000.0,39.9946,40.1178,39.9946,40.0494,27000.0
2007-02-28 14:10:00,58.47,58.5,58.38,58.39,25000.0,40.0494,40.0699,39.9877,39.9946,25000.0
2007-02-28 14:20:00,58.41,58.41,58.24,58.37,37600.0,40.0083,40.0083,39.8918,39.9809,37600.0
2007-02-28 14:30:00,58.37,58.48,58.37,58.43,48400.0,39.9809,40.0562,39.9809,40.022,48400.0
2007-02-28 14:40:00,58.41,58.5,58.34,58.45,21400.0,40.0083,40.0699,39.9603,40.0357,21400.0
2007-02-28 14:50:00,58.46,58.46,58.26,58.37,18900.0,40.0425,40.0425,39.9055,39.9809,18900.0
2007-02-28 15:00:00,58.41,58.52,58.38,58.52,14900.0,40.0083,40.0836,39.9877,40.0836,14900.0
2007-02-28 15:10:00,58.52,58.75,58.52,58.74,37400.0,40.0836,40.2411,40.0836,40.2343,37400.0
2007-02-28 15:20:00,58.74,58.75,58.53,58.56,41300.0,40.2343,40.2411,40.0904,40.111,41300.0
2007-02-28 15:30:00,58.56,58.62,58.49,58.62,47800.0,40.111,40.1521,40.0631,40.1521,47800.0
2007-02-28 15:40:00,58.65,58.71,58.52,58.6,57800.0,40.1726,40.2137,40.0836,40.1384,57800.0
2007-02-28 15:50:00,58.61,58.71,58.42,58.43,101200.0,40.1452,40.2137,40.0151,40.022,101200.0
2007-03-01 09:30:00,58.0,58.01,57.12,57.18,64500.0,39.7274,39.7343,39.1247,39.1658,64500.0
2007-03-01 09:40:00,57.16,57.32,57.03,57.09,89600.0,39.1521,39.2617,39.063,39.1041,89600.0
2007-03-01 09:50:00,57.09,57.32,56.75,57.15,78100.0,39.1041,39.2617,38.8712,39.1452,78100.0
2007-03-01 10:00:00,57.17,57.9,57.11,57.86,57200.0,39.1589,39.6589,39.1178,39.6315,57200.0
2007-03-01 10:10:00,57.91,58.25,57.28,58.25,45300.0,39.6658,39.8987,39.2343,39.8987,45300.0
2007-03-01 10:20:00,58.29,58.52,57.5,57.9,41900.0,39.9261,40.0836,39.3849,39.6589,41900.0
2007-03-01 10:30:00,58.31,58.44,57.9,58.22,31200.0,39.9398,40.0288,39.6589,39.8781,31200.0
2007-03-01 10:40:00,58.22,58.54,57.87,58.33,34100.0,39.8781,40.0973,39.6384,39.9535,34100.0
2007-03-01 10:50:00,58.4,58.68,57.94,58.37,32100.0,40.0014,40.1932,39.6863,39.9809,32100.0
2007-03-01 11:00:00,58.35,58.54,58.06,58.11,37000.0,39.9672,40.0973,39.7685,39.8028,37000.0
2007-03-01 11:10:00,58.14,58.68,57.9,58.23,36200.0,39.8233,40.1932,39.6589,39.885,36200.0
2007-03-01 11:20:00,58.24,58.51,58.04,58.24,33000.0,39.8918,40.0768,39.7548,39.8918,33000.0
2007-03-01 11:30:00,58.24,58.39,57.95,58.16,51400.0,39.8918,39.9946,39.6932,39.837,51400.0
2007-03-01 11:40:00,58.14,58.37,58.05,58.24,46400.0,39.8233,39.9809,39.7617,39.8918,46400.0
2007-03-01 11:50:00,58.2,58.35,58.0,58.0,56400.0,39.8644,39.9672,39.7274,39.7274,56400.0
2007-03-01 12:00:00,58.02,58.35,57.88,57.94,40900.0,39.7411,39.9672,39.6452,39.6863,40900.0
2007-03-01 12:10:00,57.93,58.07,57.92,57.95,23600.0,39.6795,39.7754,39.6726,39.6932,23600.0
2007-03-01 12:20:00,57.94,58.12,57.92,58.0,34600.0,39.6863,39.8096,39.6726,39.7274,34600.0
2007-03-01 12:30:00,57.99,58.04,57.94,57.95,22200.0,39.7206,39.7548,39.6863,39.6932,22200.0
2007-03-01 12:40:00,57.96,58.03,57.91,58.02,38400.0,39.7,39.748,39.6658,39.7411,38400.0
2007-03-01 12:50:00,58.02,58.14,58.02,58.13,13300.0,39.7411,39.8233,39.7411,39.8165,13300.0
2007-03-01 13:00:00,58.11,58.18,58.08,58.08,25300.0,39.8028,39.8507,39.7822,39.7822,25300.0
2007-03-01 13:10:00,58.09,58.15,58.06,58.15,9600.0,39.7891,39.8302,39.7685,39.8302,9600.0
2007-03-01 13:20:00,58.17,58.24,58.16,58.21,11900.0,39.8439,39.8918,39.837,39.8713,11900.0
2007-03-01 13:30:00,58.21,58.3,58.12,58.14,37700.0,39.8713,39.9329,39.8096,39.8233,37700.0
2007-03-01 13:40:00,58.14,58.14,57.99,58.02,43300.0,39.8233,39.8233,39.7206,39.7411,43300.0
2007-03-01 13:50:00,58.02,58.2,58.01,58.18,29500.0,39.7411,39.8644,39.7343,39.8507,29500.0
2007-03-01 14:00:00,58.19,58.31,58.15,58.23,39700.0,39.8576,39.9398,39.8302,39.885,39700.0
2007-03-01 14:10:00,58.23,58.28,58.14,58.16,27100.0,39.885,39.9192,39.8233,39.837,27100.0
2007-03-01 14:20:00,58.15,58.18,57.99,58.03,33300.0,39.8302,39.8507,39.7206,39.748,33300.0
2007-03-01 14:30:00,58.03,58.33,58.0,58.28,19800.0,39.748,39.9535,39.7274,39.9192,19800.0
2007-03-01 14:40:00,58.26,58.3,58.16,58.25,19400.0,39.9055,39.9329,39.837,39.8987,19400.0
2007-03-01 14:50:00,58.27,58.33,58.21,58.22,25200.0,39.9124,39.9535,39.8713,39.8781,25200.0
2007-03-01 15:00:00,58.23,58.3,58.14,58.24,27500.0,39.885,39.9329,39.8233,39.8918,27500.0
2007-03-01 15:10:00,58.24,58.47,58.24,58.37,41300.0,39.8918,40.0494,39.8918,39.9809,41300.0
2007-03-01 15:20:00,58.36,58.36,58.01,58.1,36700.0,39.974,39.974,39.7343,39.7959,36700.0
2007-03-01 15:30:00,58.08,58.23,58.08,58.17,18800.0,39.7822,39.885,39.7822,39.8439,18800.0
2007-03-01 15:40:00,58.19,58.25,58.11,58.15,30200.0,39.8576,39.8987,39.8028,39.8302,30200.0
2007-03-01 15:50:00,58.15,58.17,58.06,58.11,28200.0,39.8302,39.8439,39.7685,39.8028,28200.0
2007-03-02 09:30:00,58.1,58.1,57.5,57.68,42100.0,39.7959,39.7959,39.3849,39.5082,42100.0
2007-03-02 09:40:00,57.69,58.02,57.69,57.75,40700.0,39.5151,39.7411,39.5151,39.5562,40700.0
2007-03-02 09:50:00,57.74,57.97,57.73,57.92,34800.0,39.5493,39.7069,39.5425,39.6726,34800.0
2007-03-02 10:00:00,57.91,58.02,57.8,57.99,37600.0,39.6658,39.7411,39.5904,39.7206,37600.0
2007-03-02 10:10:00,57.96,58.21,57.95,58.12,35900.0,39.7,39.8713,39.6932,39.8096,35900.0
2007-03-02 10:20:00,58.12,58.12,57.83,58.0,34600.0,39.8096,39.8096,39.611,39.7274,34600.0
2007-03-02 10:30:00,58.0,58.13,57.93,58.04,33400.0,39.7274,39.8165,39.6795,39.7548,33400.0
2007-03-02 10:40:00,58.0,58.33,57.99,58.17,24400.0,39.7274,39.9535,39.7206,39.8439,24400.0
2007-03-02 10:50:00,58.22,58.36,58.12,58.13,24000.0,39.8781,39.974,39.8096,39.8165,24000.0
2007-03-02 11:00:00,58.17,58.23,58.05,58.17,19900.0,39.8439,39.885,39.7617,39.8439,19900.0
2007-03-02 11:10:00,58.17,58.23,58.07,58.18,19800.0,39.8439,39.885,39.7754,39.8507,19800.0
2007-03-02 11:20:00,58.21,58.21,58.01,58.01,17900.0,39.8713,39.8713,39.7343,39.7343,17900.0
2007-03-02 11:30:00,58.01,58.01,57.89,57.91,12800.0,39.7343,39.7343,39.6521,39.6658,12800.0
2007-03-02 11:40:00,57.9,58.0,57.88,58.0,17300.0,39.6589,39.7274,39.6452,39.7274,17300.0
2007-03-02 11:50:00,57.97,57.99,57.88,57.98,20200.0,39.7069,39.7206,39.6452,39.7137,20200.0
2007-03-02 12:00:00,57.99,58.05,57.97,58.05,13100.0,39.7206,39.7617,39.7069,39.7617,13100.0
2007-03-02 12:10:00,58.05,58.05,57.85,57.85,28500.0,39.7617,39.7617,39.6247,39.6247,28500.0
2007-03-02 12:20:00,57.85,57.92,57.79,57.89,35300.0,39.6247,39.6726,39.5836,39.6521,35300.0
2007-03-02 12:30:00,57.89,57.92,57.82,57.84,50500.0,39.6521,39.6726,39.6041,39.6178,50500.0
2007-03-02 12:40:00,57.83,57.84,57.65,57.69,28700.0,39.611,39.6178,39.4877,39.5151,28700.0
2007-03-02 12:50:00,57.68,57.81,57.64,57.67,12700.0,39.5082,39.5973,39.4808,39.5014,12700.0
2007-03-02 13:00:00,57.66,57.7,57.54,57.57,34200.0,39.4945,39.5219,39.4123,39.4329,34200.0
2007-03-02 13:10:00,57.58,57.6,57.47,57.51,21700.0,39.4397,39.4534,39.3644,39.3918,21700.0
2007-03-02 13:20:00,57.54,57.6,57.27,57.36,26200.0,39.4123,39.4534,39.2274,39.2891,26200.0
2007-03-02 13:30:00,57.35,57.49,57.27,57.46,12600.0,39.2822,39.3781,39.2274,39.3575,12600.0
2007-03-02 13:40:00,57.44,57.61,57.4,57.52,15100.0,39.3438,39.4603,39.3164,39.3986,15100.0
2007-03-02 13:50:00,57.5,57.51,57.42,57.46,23200.0,39.3849,39.3918,39.3301,39.3575,23200.0
2007-03-02 14:00:00,57.48,57.55,57.42,57.55,15200.0,39.3712,39.4192,39.3301,39.4192,15200.0
2007-03-02 14:10:00,57.53,57.59,57.42,57.49,24400.0,39.4055,39.4466,39.3301,39.3781,24400.0
2007-03-02 14:20:00,57.49,57.59,57.42,57.48,46500.0,39.3781,39.4466,39.3301,39.3712,46500.0
2007-03-02 14:30:00,57.49,57.6,57.42,57.6,39100.0,39.3781,39.4534,39.3301,39.4534,39100.0
2007-03-02 14:40:00,57.62,57.69,57.45,57.51,55800.0,39.4671,39.5151,39.3507,39.3918,55800.0
2007-03-02 14:50:00,57.54,57.56,57.41,57.46,18300.0,39.4123,39.426,39.3233,39.3575,18300.0
2007-03-02 15:00:00,57.46,57.61,57.45,57.56,44000.0,39.3575,39.4603,39.3507,39.426,44000.0
2007-03-02 15:10:00,57.57,57.69,57.54,57.54,31500.0,39.4329,39.5151,39.4123,39.4123,31500.0
2007-03-02 15:20:00,57.55,57.61,57.52,57.6,25400.0,39.4192,39.4603,39.3986,39.4534,25400.0
2007-03-02 15:30:00,57.59,57.6,57.46,57.5,33900.0,39.4466,39.4534,39.3575,39.3849,33900.0
2007-03-02 15:40:00,57.51,57.53,57.41,57.43,48900.0,39.3918,39.4055,39.3233,39.337,48900.0
2007-03-02 15:50:00,57.44,57.44,57.19,57.19,58800.0,39.3438,39.3438,39.1726,39.1726,58800.0
2007-03-05 09:30:00,56.87,56.87,56.5,56.73,41800.0,38.9534,38.9534,38.7,38.8575,41800.0
2007-03-05 09:40:00,56.78,56.94,56.59,56.76,35500.0,38.8918,39.0014,38.7616,38.8781,35500.0
2007-03-05 09:50:00,56.74,56.92,56.66,56.92,23100.0,38.8644,38.9877,38.8096,38.9877,23100.0
2007-03-05 10:00:00,56.92,56.92,56.67,56.71,35200.0,38.9877,38.9877,38.8164,38.8438,35200.0
2007-03-05 10:10:00,56.78,56.99,56.71,56.95,90700.0,38.8918,39.0356,38.8438,39.0082,90700.0
2007-03-05 10:20:00,56.99,57.0,56.9,56.94,52000.0,39.0356,39.0425,38.974,39.0014,52000.0
2007-03-05 10:30:00,56.99,56.99,56.8,56.91,34300.0,39.0356,39.0356,38.9055,38.9808,34300.0
2007-03-05 10:40:00,56.91,57.03,56.87,56.94,47500.0,38.9808,39.063,38.9534,39.0014,47500.0
2007-03-05 10:50:00,56.93,56.97,56.89,56.95,41200.0,38.9945,39.0219,38.9671,39.0082,41200.0
2007-03-05 11:00:00,56.95,56.99,56.82,56.98,41500.0,39.0082,39.0356,38.9192,39.0288,41500.0
2007-03-05 11:10:00,56.97,57.03,56.9,57.01,23800.0,39.0219,39.063,38.974,39.0493,23800.0
2007-03-05 11:20:00,57.01,57.02,56.89,57.02,40400.0,39.0493,39.0562,38.9671,39.0562,40400.0
2007-03-05 11:30:00,57.0,57.0,56.88,56.92,28900.0,39.0425,39.0425,38.9603,38.9877,28900.0
2007-03-05 11:40:00,56.92,56.94,56.8,56.84,53800.0,38.9877,39.0014,38.9055,38.9329,53800.0
2007-03-05 11:50:00,56.85,56.87,56.66,56.66,14800.0,38.9397,38.9534,38.8096,38.8096,14800.0
2007-03-05 12:00:00,56.66,56.66,56.6,56.63,14800.0,38.8096,38.8096,38.7685,38.789,14800.0
2007-03-05 12:10:00,56.63,56.82,56.63,56.69,16000.0,38.789,38.9192,38.789,38.8301,16000.0
2007-03-05 12:20:00,56.69,56.71,56.6,56.61,17600.0,38.8301,38.8438,38.7685,38.7753,17600.0
2007-03-05 12:30:00,56.6,56.61,56.34,56.39,31200.0,38.7685,38.7753,38.5904,38.6246,31200.0
2007-03-05 12:40:00,56.38,56.66,56.38,56.49,25900.0,38.6178,38.8096,38.6178,38.6931,25900.0
2007-03-05 12:50:00,56.48,56.5,56.26,56.27,29400.0,38.6863,38.7,38.5356,38.5424,29400.0
2007-03-05 13:00:00,56.28,56.28,56.11,56.13,38500.0,38.5493,38.5493,38.4329,38.4466,38500.0
2007-03-05 13:10:00,56.12,56.25,56.12,56.18,29700.0,38.4397,38.5288,38.4397,38.4808,29700.0
2007-03-05 13:20:00,56.17,56.17,55.9,56.0,34700.0,38.474,38.474,38.289,38.3575,34700.0
2007-03-05 13:30:00,56.0,56.12,55.97,56.11,39200.0,38.3575,38.4397,38.337,38.4329,39200.0
2007-03-05 13:40:00,56.11,56.25,56.11,56.21,48300.0,38.4329,38.5288,38.4329,38.5014,48300.0
2007-03-05 13:50:00,56.22,56.3,56.17,56.3,28200.0,38.5082,38.563,38.474,38.563,28200.0
2007-03-05 14:00:00,56.31,56.49,56.05,56.49,74000.0,38.5698,38.6931,38.3918,38.6931,74000.0
2007-03-05 14:10:00,56.47,56.49,56.36,56.43,37500.0,38.6794,38.6931,38.6041,38.652,37500.0
2007-03-05 14:20:00,56.42,56.48,56.35,56.41,26200.0,38.6452,38.6863,38.5972,38.6383,26200.0
2007-03-05 14:30:00,56.42,56.44,56.34,56.41,26700.0,38.6452,38.6589,38.5904,38.6383,26700.0
2007-03-05 14:40:00,56.41,56.57,56.38,56.57,17700.0,38.6383,38.7479,38.6178,38.7479,17700.0
2007-03-05 14:50:00,56.57,56.57,56.43,56.46,18200.0,38.7479,38.7479,38.652,38.6726,18200.0
2007-03-05 15:00:00,56.47,56.48,56.12,56.15,30600.0,38.6794,38.6863,38.4397,38.4603,30600.0
2007-03-05 15:10:00,56.15,56.28,56.03,56.22,25100.0,38.4603,38.5493,38.3781,38.5082,25100.0
2007-03-05 15:20:00,56.22,56.45,56.2,56.41,31700.0,38.5082,38.6657,38.4945,38.6383,31700.0
2007-03-05 15:30:00,56.41,56.43,56.24,56.26,23800.0,38.6383,38.652,38.5219,38.5356,23800.0
2007-03-05 15:40:00,56.23,56.24,55.99,56.11,63200.0,38.5151,38.5219,38.3507,38.4329,63200.0
2007-03-05 15:50:00,56.13,56.18,55.96,55.99,107500.0,38.4466,38.4808,38.3301,38.3507,107500.0
2007-03-06 09:30:00,56.57,57.09,56.16,56.78,39400.0,38.7479,39.1041,38.4671,38.8918,39400.0
2007-03-06 09:40:00,56.78,56.93,56.41,56.65,88100.0,38.8918,38.9945,38.6383,38.8027,88100.0
2007-03-06 09:50:00,56.65,56.71,56.42,56.55,59900.0,38.8027,38.8438,38.6452,38.7342,59900.0
2007-03-06 10:00:00,56.55,56.55,56.16,56.2,49900.0,38.7342,38.7342,38.4671,38.4945,49900.0
2007-03-06 10:10:00,56.21,56.39,56.12,56.23,36100.0,38.5014,38.6246,38.4397,38.5151,36100.0
2007-03-06 10:20:00,56.25,56.45,56.25,56.42,26400.0,38.5288,38.6657,38.5288,38.6452,26400.0
2007-03-06 10:30:00,56.43,56.47,56.34,56.4,28200.0,38.652,38.6794,38.5904,38.6315,28200.0
2007-03-06 10:40:00,56.4,56.43,56.35,56.38,27800.0,38.6315,38.652,38.5972,38.6178,27800.0
2007-03-06 10:50:00,56.38,56.45,56.34,56.34,19700.0,38.6178,38.6657,38.5904,38.5904,19700.0
2007-03-06 11:00:00,56.36,56.37,56.3,56.36,48100.0,38.6041,38.6109,38.563,38.6041,48100.0
2007-03-06 11:10:00,56.33,56.35,56.27,56.27,33700.0,38.5835,38.5972,38.5424,38.5424,33700.0
2007-03-06 11:20:00,56.27,56.45,56.24,56.45,39100.0,38.5424,38.6657,38.5219,38.6657,39100.0
2007-03-06 11:30:00,56.45,56.6,56.45,56.57,35900.0,38.6657,38.7685,38.6657,38.7479,35900.0
2007-03-06 11:40:00,56.57,56.87,56.57,56.84,26700.0,38.7479,38.9534,38.7479,38.9329,26700.0
2007-03-06 11:50:00,56.84,56.87,56.73,56.84,30100.0,38.9329,38.9534,38.8575,38.9329,30100.0
2007-03-06 12:00:00,56.83,56.95,56.83,56.95,14800.0,38.926,39.0082,38.926,39.0082,14800.0
2007-03-06 12:10:00,56.94,56.96,56.78,56.8,30200.0,39.0014,39.0151,38.8918,38.9055,30200.0
2007-03-06 12:20:00,56.81,56.88,56.78,56.88,9700.0,38.9123,38.9603,38.8918,38.9603,9700.0
2007-03-06 12:30:00,56.88,57.06,56.88,56.99,19400.0,38.9603,39.0836,38.9603,39.0356,19400.0
2007-03-06 12:40:00,56.99,57.05,56.94,57.04,15100.0,39.0356,39.0767,39.0014,39.0699,15100.0
2007-03-06 12:50:00,57.03,57.07,57.01,57.07,16700.0,39.063,39.0904,39.0493,39.0904,16700.0
2007-03-06 13:00:00,57.07,57.15,57.03,57.15,13500.0,39.0904,39.1452,39.063,39.1452,13500.0
2007-03-06 13:10:00,57.16,57.17,57.09,57.09,13800.0,39.1521,39.1589,39.1041,39.1041,13800.0
2007-03-06 13:20:00,57.09,57.18,57.03,57.18,22000.0,39.1041,39.1658,39.063,39.1658,22000.0
2007-03-06 13:30:00,57.17,57.31,57.13,57.3,30000.0,39.1589,39.2548,39.1315,39.248,30000.0
2007-03-06 13:40:00,57.32,57.58,57.3,57.52,30600.0,39.2617,39.4397,39.248,39.3986,30600.0
2007-03-06 13:50:00,57.54,57.56,57.47,57.52,33100.0,39.4123,39.426,39.3644,39.3986,33100.0
2007-03-06 14:00:00,57.53,57.54,57.41,57.49,25900.0,39.4055,39.4123,39.3233,39.3781,25900.0
2007-03-06 14:10:00,57.5,57.64,57.47,57.61,31100.0,39.3849,39.4808,39.3644,39.4603,31100.0
2007-03-06 14:20:00,57.61,57.77,57.6,57.76,30700.0,39.4603,39.5699,39.4534,39.563,30700.0
2007-03-06 14:30:00,57.77,57.79,57.67,57.71,19300.0,39.5699,39.5836,39.5014,39.5288,19300.0
2007-03-06 14:40:00,57.71,57.77,57.66,57.76,10800.0,39.5288,39.5699,39.4945,39.563,10800.0
2007-03-06 14:50:00,57.75,57.81,57.67,57.81,14800.0,39.5562,39.5973,39.5014,39.5973,14800.0
2007-03-06 15:00:00,57.79,57.88,57.72,57.87,19200.0,39.5836,39.6452,39.5356,39.6384,19200.0
2007-03-06 15:10:00,57.88,57.99,57.83,57.85,30200.0,39.6452,39.7206,39.611,39.6247,30200.0
2007-03-06 15:20:00,57.87,57.87,57.75,57.81,24100.0,39.6384,39.6384,39.5562,39.5973,24100.0
2007-03-06 15:30:00,57.82,57.87,57.74,57.77,32100.0,39.6041,39.6384,39.5493,39.5699,32100.0
2007-03-06 15:40:00,57.76,57.88,57.74,57.86,55400.0,39.563,39.6452,39.5493,39.6315,55400.0
2007-03-06 15:50:00,57.85,57.95,57.8,57.85,91700.0,39.6247,39.6932,39.5904,39.6247,91700.0
2007-03-07 09:30:00,57.6,57.95,57.6,57.84,36400.0,39.4534,39.6932,39.4534,39.6178,36400.0
2007-03-07 09:40:00,57.85,58.02,57.8,58.01,20300.0,39.6247,39.7411,39.5904,39.7343,20300.0
2007-03-07 09:50:00,58.0,58.08,57.94,58.02,54500.0,39.7274,39.7822,39.6863,39.7411,54500.0
2007-03-07 10:00:00,58.01,58.11,58.0,58.11,49600.0,39.7343,39.8028,39.7274,39.8028,49600.0
2007-03-07 10:10:00,58.1,58.11,57.93,58.01,28600.0,39.7959,39.8028,39.6795,39.7343,28600.0
2007-03-07 10:20:00,58.0,58.17,58.0,58.15,17000.0,39.7274,39.8439,39.7274,39.8302,17000.0
2007-03-07 10:30:00,58.15,58.19,58.09,58.1,20500.0,39.8302,39.8576,39.7891,39.7959,20500.0
2007-03-07 10:40:00,58.11,58.15,58.05,58.05,25300.0,39.8028,39.8302,39.7617,39.7617,25300.0
2007-03-07 10:50:00,58.05,58.11,58.02,58.02,35400.0,39.7617,39.8028,39.7411,39.7411,35400.0
2007-03-07 11:00:00,58.02,58.04,57.95,57.96,48300.0,39.7411,39.7548,39.6932,39.7,48300.0
2007-03-07 11:10:00,57.95,57.95,57.81,57.85,24800.0,39.6932,39.6932,39.5973,39.6247,24800.0
2007-03-07 11:20:00,57.84,57.86,57.71,57.72,24400.0,39.6178,39.6315,39.5288,39.5356,24400.0
2007-03-07 11:30:00,57.72,57.73,57.6,57.61,23100.0,39.5356,39.5425,39.4534,39.4603,23100.0
2007-03-07 11:40:00,57.61,57.66,57.51,57.53,28400.0,39.4603,39.4945,39.3918,39.4055,28400.0
2007-03-07 11:50:00,57.53,57.64,57.53,57.62,33200.0,39.4055,39.4808,39.4055,39.4671,33200.0
2007-03-07 12:00:00,57.63,57.65,57.55,57.65,31700.0,39.474,39.4877,39.4192,39.4877,31700.0
2007-03-07 12:10:00,57.64,57.64,57.57,57.59,26800.0,39.4808,39.4808,39.4329,39.4466,26800.0
2007-03-07 12:20:00,57.58,57.81,57.54,57.81,25200.0,39.4397,39.5973,39.4123,39.5973,25200.0
2007-03-07 12:30:00,57.81,57.88,57.81,57.88,14100.0,39.5973,39.6452,39.5973,39.6452,14100.0
2007-03-07 12:40:00,57.87,58.09,57.86,58.09,19900.0,39.6384,39.7891,39.6315,39.7891,19900.0
2007-03-07 12:50:00,58.09,58.13,58.07,58.11,19500.0,39.7891,39.8165,39.7754,39.8028,19500.0
2007-03-07 13:00:00,58.1,58.14,58.04,58.14,14200.0,39.7959,39.8233,39.7548,39.8233,14200.0
2007-03-07 13:10:00,58.14,58.18,58.1,58.12,11700.0,39.8233,39.8507,39.7959,39.8096,11700.0
2007-03-07 13:20:00,58.14,58.22,58.09,58.09,16700.0,39.8233,39.8781,39.7891,39.7891,16700.0
2007-03-07 13:30:00,58.1,58.27,58.1,58.26,16100.0,39.7959,39.9124,39.7959,39.9055,16100.0
2007-03-07 13:40:00,58.26,58.35,58.22,58.33,13800.0,39.9055,39.9672,39.8781,39.9535,13800.0
2007-03-07 13:50:00,58.33,58.35,58.28,58.28,35100.0,39.9535,39.9672,39.9192,39.9192,35100.0
2007-03-07 14:00:00,58.28,58.3,58.18,58.22,25900.0,39.9192,39.9329,39.8507,39.8781,25900.0
2007-03-07 14:10:00,58.19,58.29,58.02,58.26,46000.0,39.8576,39.9261,39.7411,39.9055,46000.0
2007-03-07 14:20:00,58.27,58.33,58.19,58.22,21100.0,39.9124,39.9535,39.8576,39.8781,21100.0
2007-03-07 14:30:00,58.23,58.32,58.21,58.21,13200.0,39.885,39.9466,39.8713,39.8713,13200.0
2007-03-07 14:40:00,58.22,58.28,58.21,58.22,5500.0,39.8781,39.9192,39.8713,39.8781,5500.0
2007-03-07 14:50:00,58.23,58.27,58.09,58.09,16400.0,39.885,39.9124,39.7891,39.7891,16400.0
2007-03-07 15:00:00,58.09,58.17,58.08,58.08,12700.0,39.7891,39.8439,39.7822,39.7822,12700.0
2007-03-07 15:10:00,58.07,58.11,58.01,58.06,13400.0,39.7754,39.8028,39.7343,39.7685,13400.0
2007-03-07 15:20:00,58.04,58.04,57.79,57.79,38300.0,39.7548,39.7548,39.5836,39.5836,38300.0
2007-03-07 15:30:00,57.74,57.76,57.68,57.75,29700.0,39.5493,39.563,39.5082,39.5562,29700.0
2007-03-07 15:40:00,57.75,57.77,57.6,57.64,34500.0,39.5562,39.5699,39.4534,39.4808,34500.0
2007-03-07 15:50:00,57.64,57.65,57.44,57.44,63100.0,39.4808,39.4877,39.3438,39.3438,63100.0
2007-03-08 09:30:00,58.0,58.46,57.9,58.41,44300.0,39.7274,40.0425,39.6589,40.0083,44300.0
2007-03-08 09:40:00,58.41,58.48,58.3,58.41,14200.0,40.0083,40.0562,39.9329,40.0083,14200.0
2007-03-08 09:50:00,58.37,58.63,58.37,58.46,12900.0,39.9809,40.1589,39.9809,40.0425,12900.0
2007-03-08 10:00:00,58.46,58.57,58.39,58.43,36300.0,40.0425,40.1178,39.9946,40.022,36300.0
2007-03-08 10:10:00,58.48,58.59,58.4,58.5,42000.0,40.0562,40.1315,40.0014,40.0699,42000.0
2007-03-08 10:20:00,58.5,58.59,58.48,58.52,28700.0,40.0699,40.1315,40.0562,40.0836,28700.0
2007-03-08 10:30:00,58.54,58.72,58.49,58.68,37700.0,40.0973,40.2206,40.0631,40.1932,37700.0
2007-03-08 10:40:00,58.67,58.68,58.6,58.68,10600.0,40.1863,40.1932,40.1384,40.1932,10600.0
2007-03-08 10:50:00,58.68,58.74,58.63,58.64,14800.0,40.1932,40.2343,40.1589,40.1658,14800.0
2007-03-08 11:00:00,58.65,58.68,58.58,58.66,15700.0,40.1726,40.1932,40.1247,40.1795,15700.0
2007-03-08 11:10:00,58.65,58.69,58.58,58.59,7600.0,40.1726,40.2,40.1247,40.1315,7600.0
2007-03-08 11:20:00,58.6,58.65,58.58,58.6,11600.0,40.1384,40.1726,40.1247,40.1384,11600.0
2007-03-08 11:30:00,58.61,58.72,58.58,58.58,7700.0,40.1452,40.2206,40.1247,40.1247,7700.0
2007-03-08 11:40:00,58.59,58.79,58.58,58.74,12200.0,40.1315,40.2685,40.1247,40.2343,12200.0
2007-03-08 11:50:00,58.75,58.76,58.67,58.67,14100.0,40.2411,40.248,40.1863,40.1863,14100.0
2007-03-08 12:00:00,58.67,58.76,58.65,58.74,13900.0,40.1863,40.248,40.1726,40.2343,13900.0
2007-03-08 12:10:00,58.72,58.73,58.67,58.73,11400.0,40.2206,40.2274,40.1863,40.2274,11400.0
2007-03-08 12:20:00,58.72,58.75,58.71,58.74,4900.0,40.2206,40.2411,40.2137,40.2343,4900.0
2007-03-08 12:30:00,58.73,58.77,58.73,58.73,11900.0,40.2274,40.2548,40.2274,40.2274,11900.0
2007-03-08 12:40:00,58.73,58.75,58.65,58.75,26200.0,40.2274,40.2411,40.1726,40.2411,26200.0
2007-03-08 12:50:00,58.79,58.8,58.74,58.76,3300.0,40.2685,40.2754,40.2343,40.248,3300.0
2007-03-08 13:00:00,58.76,58.79,58.75,58.75,4500.0,40.248,40.2685,40.2411,40.2411,4500.0
2007-03-08 13:10:00,58.75,58.76,58.72,58.73,4700.0,40.2411,40.248,40.2206,40.2274,4700.0
2007-03-08 13:20:00,58.74,58.8,58.71,58.78,5700.0,40.2343,40.2754,40.2137,40.2617,5700.0
2007-03-08 13:30:00,58.78,58.78,58.7,58.74,6100.0,40.2617,40.2617,40.2069,40.2343,6100.0
2007-03-08 13:40:00,58.71,58.81,58.7,58.8,4900.0,40.2137,40.2822,40.2069,40.2754,4900.0
2007-03-08 13:50:00,58.81,58.82,58.71,58.71,11500.0,40.2822,40.2891,40.2137,40.2137,11500.0
2007-03-08 14:00:00,58.7,58.71,58.55,58.55,12800.0,40.2069,40.2137,40.1041,40.1041,12800.0
2007-03-08 14:10:00,58.54,58.55,58.39,58.42,18900.0,40.0973,40.1041,39.9946,40.0151,18900.0
2007-03-08 14:20:00,58.41,58.46,58.33,58.33,28100.0,40.0083,40.0425,39.9535,39.9535,28100.0
2007-03-08 14:30:00,58.32,58.33,57.89,58.0,31000.0,39.9466,39.9535,39.6521,39.7274,31000.0
2007-03-08 14:40:00,58.0,58.18,57.98,58.13,17900.0,39.7274,39.8507,39.7137,39.8165,17900.0
2007-03-08 14:50:00,58.13,58.19,58.12,58.18,18100.0,39.8165,39.8576,39.8096,39.8507,18100.0
2007-03-08 15:00:00,58.15,58.24,58.14,58.15,18500.0,39.8302,39.8918,39.8233,39.8302,18500.0
2007-03-08 15:10:00,58.13,58.22,58.13,58.16,13300.0,39.8165,39.8781,39.8165,39.837,13300.0
2007-03-08 15:20:00,58.15,58.22,58.15,58.21,9100.0,39.8302,39.8781,39.8302,39.8713,9100.0
2007-03-08 15:30:00,58.23,58.33,58.22,58.29,23300.0,39.885,39.9535,39.8781,39.9261,23300.0
2007-03-08 15:40:00,58.3,58.32,58.1,58.12,34100.0,39.9329,39.9466,39.7959,39.8096,34100.0
2007-03-08 15:50:00,58.13,58.23,58.06,58.23,38600.0,39.8165,39.885,39.7685,39.885,38600.0
2007-03-09 09:30:00,58.7,58.99,58.7,58.95,22100.0,40.2069,40.4055,40.2069,40.3781,22100.0
2007-03-09 09:40:00,58.88,58.88,58.7,58.81,34200.0,40.3302,40.3302,40.2069,40.2822,34200.0
2007-03-09 09:50:00,58.82,58.84,58.7,58.77,51700.0,40.2891,40.3028,40.2069,40.2548,51700.0
2007-03-09 10:00:00,58.76,58.95,58.75,58.81,65200.0,40.248,40.3781,40.2411,40.2822,65200.0
2007-03-09 10:10:00,58.79,58.99,58.64,58.71,28600.0,40.2685,40.4055,40.1658,40.2137,28600.0
2007-03-09 10:20:00,58.7,58.77,58.6,58.62,15500.0,40.2069,40.2548,40.1384,40.1521,15500.0
2007-03-09 10:30:00,58.63,58.72,58.59,58.64,22400.0,40.1589,40.2206,40.1315,40.1658,22400.0
2007-03-09 10:40:00,58.64,58.69,58.52,58.57,19800.0,40.1658,40.2,40.0836,40.1178,19800.0
2007-03-09 10:50:00,58.58,58.82,58.58,58.69,13500.0,40.1247,40.2891,40.1247,40.2,13500.0
2007-03-09 11:00:00,58.69,58.73,58.66,58.67,12500.0,40.2,40.2274,40.1795,40.1863,12500.0
2007-03-09 11:10:00,58.67,58.77,58.62,58.63,16200.0,40.1863,40.2548,40.1521,40.1589,16200.0
2007-03-09 11:20:00,58.62,58.66,58.59,58.66,24600.0,40.1521,40.1795,40.1315,40.1795,24600.0
2007-03-09 11:30:00,58.65,58.8,58.62,58.79,13600.0,40.1726,40.2754,40.1521,40.2685,13600.0
2007-03-09 11:40:00,58.79,58.8,58.74,58.79,19000.0,40.2685,40.2754,40.2343,40.2685,19000.0
2007-03-09 11:50:00,58.78,58.78,58.65,58.66,13000.0,40.2617,40.2617,40.1726,40.1795,13000.0
2007-03-09 12:00:00,58.66,58.69,58.62,58.65,22100.0,40.1795,40.2,40.1521,40.1726,22100.0
2007-03-09 12:10:00,58.64,58.65,58.5,58.5,12000.0,40.1658,40.1726,40.0699,40.0699,12000.0
2007-03-09 12:20:00,58.5,58.52,58.47,58.51,17100.0,40.0699,40.0836,40.0494,40.0768,17100.0
2007-03-09 12:30:00,58.51,58.52,58.42,58.45,14500.0,40.0768,40.0836,40.0151,40.0357,14500.0
2007-03-09 12:40:00,58.46,58.46,58.32,58.33,19600.0,40.0425,40.0425,39.9466,39.9535,19600.0
2007-03-09 12:50:00,58.33,58.35,58.26,58.27,12500.0,39.9535,39.9672,39.9055,39.9124,12500.0
2007-03-09 13:00:00,58.27,58.37,58.25,58.33,8900.0,39.9124,39.9809,39.8987,39.9535,8900.0
2007-03-09 13:10:00,58.33,58.33,58.15,58.16,11900.0,39.9535,39.9535,39.8302,39.837,11900.0
2007-03-09 13:20:00,58.17,58.27,58.15,58.26,8100.0,39.8439,39.9124,39.8302,39.9055,8100.0
2007-03-09 13:30:00,58.26,58.33,58.12,58.12,16800.0,39.9055,39.9535,39.8096,39.8096,16800.0
2007-03-09 13:40:00,58.12,58.19,58.12,58.14,6500.0,39.8096,39.8576,39.8096,39.8233,6500.0
2007-03-09 13:50:00,58.13,58.13,58.0,58.05,16100.0,39.8165,39.8165,39.7274,39.7617,16100.0
2007-03-09 14:00:00,58.0,58.07,57.91,58.03,14300.0,39.7274,39.7754,39.6658,39.748,14300.0
2007-03-09 14:10:00,58.03,58.05,57.9,57.95,10800.0,39.748,39.7617,39.6589,39.6932,10800.0
2007-03-09 14:20:00,57.94,57.99,57.85,57.97,22700.0,39.6863,39.7206,39.6247,39.7069,22700.0
2007-03-09 14:30:00,57.97,58.14,57.81,58.13,25400.0,39.7069,39.8233,39.5973,39.8165,25400.0
2007-03-09 14:40:00,58.15,58.15,58.06,58.12,16700.0,39.8302,39.8302,39.7685,39.8096,16700.0
2007-03-09 14:50:00,58.12,58.15,58.03,58.07,15100.0,39.8096,39.8302,39.748,39.7754,15100.0
2007-03-09 15:00:00,58.08,58.1,58.02,58.09,16500.0,39.7822,39.7959,39.7411,39.7891,16500.0
2007-03-09 15:10:00,58.1,58.13,58.01,58.1,16700.0,39.7959,39.8165,39.7343,39.7959,16700.0
2007-03-09 15:20:00,58.1,58.21,58.09,58.17,12000.0,39.7959,39.8713,39.7891,39.8439,12000.0
2007-03-09 15:30:00,58.18,58.22,58.12,58.2,23400.0,39.8507,39.8781,39.8096,39.8644,23400.0
2007-03-09 15:40:00,58.2,58.45,58.18,58.42,37800.0,39.8644,40.0357,39.8507,40.0151,37800.0
2007-03-09 15:50:00,58.41,58.47,58.36,58.39,39200.0,40.0083,40.0494,39.974,39.9946,39200.0
2007-03-12 09:30:00,58.39,58.4,58.19,58.19,16500.0,39.9946,40.0014,39.8576,39.8576,16500.0
2007-03-12 09:40:00,58.23,58.3,57.98,57.98,21200.0,39.885,39.9329,39.7137,39.7137,21200.0
2007-03-12 09:50:00,57.99,58.23,57.97,58.22,14900.0,39.7206,39.885,39.7069,39.8781,14900.0
2007-03-12 10:00:00,58.2,58.35,58.2,58.32,14100.0,39.8644,39.9672,39.8644,39.9466,14100.0
2007-03-12 10:10:00,58.33,58.58,58.3,58.55,24000.0,39.9535,40.1247,39.9329,40.1041,24000.0
2007-03-12 10:20:00,58.54,58.59,58.5,58.54,15900.0,40.0973,40.1315,40.0699,40.0973,15900.0
2007-03-12 10:30:00,58.6,58.62,58.56,58.62,13400.0,40.1384,40.1521,40.111,40.1521,13400.0
2007-03-12 10:40:00,58.63,58.63,58.5,58.52,21300.0,40.1589,40.1589,40.0699,40.0836,21300.0
2007-03-12 10:50:00,58.51,58.6,58.5,58.6,12500.0,40.0768,40.1384,40.0699,40.1384,12500.0
2007-03-12 11:00:00,58.59,58.59,58.51,58.52,8200.0,40.1315,40.1315,40.0768,40.0836,8200.0
2007-03-12 11:10:00,58.51,58.55,58.45,58.55,14600.0,40.0768,40.1041,40.0357,40.1041,14600.0
2007-03-12 11:20:00,58.54,58.55,58.5,58.5,4800.0,40.0973,40.1041,40.0699,40.0699,4800.0
2007-03-12 11:30:00,58.4,58.41,58.36,58.36,12100.0,40.0014,40.0083,39.974,39.974,12100.0
2007-03-12 11:40:00,58.35,58.4,58.19,58.22,38800.0,39.9672,40.0014,39.8576,39.8781,38800.0
2007-03-12 11:50:00,58.4,58.4,58.22,58.23,11500.0,40.0014,40.0014,39.8781,39.885,11500.0
2007-03-12 12:00:00,58.22,58.35,58.19,58.35,10600.0,39.8781,39.9672,39.8576,39.9672,10600.0
2007-03-12 12:10:00,58.35,58.45,58.34,58.41,7100.0,39.9672,40.0357,39.9603,40.0083,7100.0
2007-03-12 12:20:00,58.41,58.42,58.3,58.32,9200.0,40.0083,40.0151,39.9329,39.9466,9200.0
2007-03-12 12:30:00,58.3,58.36,58.29,58.3,7200.0,39.9329,39.974,39.9261,39.9329,7200.0
2007-03-12 12:40:00,58.29,58.38,58.26,58.28,15700.0,39.9261,39.9877,39.9055,39.9192,15700.0
2007-03-12 12:50:00,58.29,58.34,58.27,58.31,10800.0,39.9261,39.9603,39.9124,39.9398,10800.0
2007-03-12 13:00:00,58.31,58.31,58.23,58.24,14900.0,39.9398,39.9398,39.885,39.8918,14900.0
2007-03-12 13:10:00,58.23,58.23,58.08,58.1,52800.0,39.885,39.885,39.7822,39.7959,52800.0
2007-03-12 13:20:00,58.12,58.26,58.12,58.23,8900.0,39.8096,39.9055,39.8096,39.885,8900.0
2007-03-12 13:30:00,58.21,58.25,58.19,58.24,5100.0,39.8713,39.8987,39.8576,39.8918,5100.0
2007-03-12 13:40:00,58.24,58.27,58.17,58.2,9900.0,39.8918,39.9124,39.8439,39.8644,9900.0
2007-03-12 13:50:00,58.21,58.27,58.15,58.19,20500.0,39.8713,39.9124,39.8302,39.8576,20500.0
2007-03-12 14:00:00,58.18,58.2,58.14,58.16,18900.0,39.8507,39.8644,39.8233,39.837,18900.0
2007-03-12 14:10:00,58.15,58.18,58.09,58.15,31700.0,39.8302,39.8507,39.7891,39.8302,31700.0
2007-03-12 14:20:00,58.17,58.32,58.16,58.3,28900.0,39.8439,39.9466,39.837,39.9329,28900.0
2007-03-12 14:30:00,58.3,58.31,58.21,58.25,40300.0,39.9329,39.9398,39.8713,39.8987,40300.0
2007-03-12 14:40:00,58.25,58.28,58.19,58.22,37200.0,39.8987,39.9192,39.8576,39.8781,37200.0
2007-03-12 14:50:00,58.24,58.35,58.19,58.33,19100.0,39.8918,39.9672,39.8576,39.9535,19100.0
2007-03-12 15:00:00,58.32,58.34,58.28,58.29,22900.0,39.9466,39.9603,39.9192,39.9261,22900.0
2007-03-12 15:10:00,58.29,58.33,58.23,58.23,19900.0,39.9261,39.9535,39.885,39.885,19900.0
2007-03-12 15:20:00,58.24,58.25,58.19,58.2,17800.0,39.8918,39.8987,39.8576,39.8644,17800.0
2007-03-12 15:30:00,58.19,58.28,58.13,58.18,44600.0,39.8576,39.9192,39.8165,39.8507,44600.0
2007-03-12 15:40:00,58.18,58.22,58.13,58.14,50900.0,39.8507,39.8781,39.8165,39.8233,50900.0
2007-03-12 15:50:00,58.14,58.33,58.13,58.27,83300.0,39.8233,39.9535,39.8165,39.9124,83300.0
2007-03-13 09:30:00,57.98,57.98,57.54,57.65,20300.0,39.7137,39.7137,39.4123,39.4877,20300.0
2007-03-13 09:40:00,57.65,57.71,57.5,57.62,25600.0,39.4877,39.5288,39.3849,39.4671,25600.0
2007-03-13 09:50:00,57.6,57.62,57.4,57.43,42500.0,39.4534,39.4671,39.3164,39.337,42500.0
2007-03-13 10:00:00,57.42,57.5,57.23,57.28,41700.0,39.3301,39.3849,39.2,39.2343,41700.0
2007-03-13 10:10:00,57.29,57.41,57.29,57.4,44600.0,39.2411,39.3233,39.2411,39.3164,44600.0
2007-03-13 10:20:00,57.41,57.45,57.27,57.37,26800.0,39.3233,39.3507,39.2274,39.2959,26800.0
2007-03-13 10:30:00,57.36,57.44,57.26,57.42,34600.0,39.2891,39.3438,39.2206,39.3301,34600.0
2007-03-13 10:40:00,57.42,57.44,57.34,57.36,37000.0,39.3301,39.3438,39.2754,39.2891,37000.0
2007-03-13 10:50:00,57.37,57.42,57.33,57.39,68000.0,39.2959,39.3301,39.2685,39.3096,68000.0
2007-03-13 11:00:00,57.38,57.38,57.3,57.3,14800.0,39.3028,39.3028,39.248,39.248,14800.0
2007-03-13 11:10:00,57.31,57.4,57.21,57.21,16700.0,39.2548,39.3164,39.1863,39.1863,16700.0
2007-03-13 11:20:00,57.21,57.25,57.0,57.0,34600.0,39.1863,39.2137,39.0425,39.0425,34600.0
2007-03-13 11:30:00,57.0,57.01,56.95,57.0,33600.0,39.0425,39.0493,39.0082,39.0425,33600.0
2007-03-13 11:40:00,57.0,57.01,56.9,56.9,21000.0,39.0425,39.0493,38.974,38.974,21000.0
2007-03-13 11:50:00,56.87,56.94,56.73,56.73,19300.0,38.9534,39.0014,38.8575,38.8575,19300.0
2007-03-13 12:00:00,56.74,56.74,56.61,56.61,25000.0,38.8644,38.8644,38.7753,38.7753,25000.0
2007-03-13 12:10:00,56.61,56.62,56.36,56.4,25400.0,38.7753,38.7822,38.6041,38.6315,25400.0
2007-03-13 12:20:00,56.41,56.42,56.24,56.35,63800.0,38.6383,38.6452,38.5219,38.5972,63800.0
2007-03-13 12:30:00,56.35,56.47,56.22,56.39,53600.0,38.5972,38.6794,38.5082,38.6246,53600.0
2007-03-13 12:40:00,56.38,56.45,56.21,56.45,16900.0,38.6178,38.6657,38.5014,38.6657,16900.0
2007-03-13 12:50:00,56.44,56.46,56.31,56.38,24300.0,38.6589,38.6726,38.5698,38.6178,24300.0
2007-03-13 13:00:00,56.37,56.44,56.33,56.44,26400.0,38.6109,38.6589,38.5835,38.6589,26400.0
2007-03-13 13:10:00,56.43,56.48,56.4,56.48,19500.0,38.652,38.6863,38.6315,38.6863,19500.0
2007-03-13 13:20:00,56.47,56.47,56.2,56.21,37100.0,38.6794,38.6794,38.4945,38.5014,37100.0
2007-03-13 13:30:00,56.21,56.22,55.85,55.99,71500.0,38.5014,38.5082,38.2548,38.3507,71500.0
2007-03-13 13:40:00,55.95,56.0,55.21,55.33,211900.0,38.3233,38.3575,37.8164,37.8986,211900.0
2007-03-13 13:50:00,55.32,55.76,55.26,55.75,75400.0,37.8917,38.1931,37.8506,38.1863,75400.0
2007-03-13 14:00:00,55.75,55.82,55.4,55.4,66500.0,38.1863,38.2342,37.9465,37.9465,66500.0
2007-03-13 14:10:00,55.41,55.46,55.0,55.12,99200.0,37.9534,37.9876,37.6726,37.7548,99200.0
2007-03-13 14:20:00,55.13,55.24,54.94,55.21,143600.0,37.7616,37.8369,37.6315,37.8164,143600.0
2007-03-13 14:30:00,55.21,55.37,55.2,55.27,76800.0,37.8164,37.926,37.8095,37.8575,76800.0
2007-03-13 14:40:00,55.27,55.39,55.27,55.36,78500.0,37.8575,37.9397,37.8575,37.9191,78500.0
2007-03-13 14:50:00,55.38,55.42,55.08,55.08,57600.0,37.9328,37.9602,37.7274,37.7274,57600.0
2007-03-13 15:00:00,55.08,55.19,54.95,54.99,142600.0,37.7274,37.8027,37.6383,37.6657,142600.0
2007-03-13 15:10:00,55.0,55.0,54.66,54.69,99300.0,37.6726,37.6726,37.4397,37.4602,99300.0
2007-03-13 15:20:00,54.69,54.75,54.58,54.62,127300.0,37.4602,37.5013,37.3849,37.4123,127300.0
2007-03-13 15:30:00,54.61,54.92,54.6,54.89,88800.0,37.4054,37.6178,37.3986,37.5972,88800.0
2007-03-13 15:40:00,54.89,54.89,54.76,54.79,172800.0,37.5972,37.5972,37.5082,37.5287,172800.0
2007-03-13 15:50:00,54.79,54.8,54.48,54.55,212100.0,37.5287,37.5356,37.3164,37.3643,212100.0
2007-03-14 09:30:00,54.53,54.9,54.05,54.75,66000.0,37.3506,37.6041,37.0218,37.5013,66000.0
2007-03-14 09:40:00,54.71,54.9,54.43,54.54,340100.0,37.4739,37.6041,37.2821,37.3575,340100.0
2007-03-14 09:50:00,54.56,54.72,54.38,54.56,52600.0,37.3712,37.4808,37.2479,37.3712,52600.0
2007-03-14 10:00:00,54.57,54.57,54.19,54.31,47100.0,37.378,37.378,37.1177,37.1999,47100.0
2007-03-14 10:10:00,54.32,54.34,54.05,54.11,90600.0,37.2068,37.2205,37.0218,37.0629,90600.0
2007-03-14 10:20:00,54.08,54.2,53.84,53.89,73800.0,37.0424,37.1246,36.878,36.9123,73800.0
2007-03-14 10:30:00,53.89,54.06,53.69,54.0,97500.0,36.9123,37.0287,36.7753,36.9876,97500.0
2007-03-14 10:40:00,54.01,54.07,53.98,53.99,100800.0,36.9945,37.0355,36.9739,36.9808,100800.0
2007-03-14 10:50:00,53.99,54.1,53.95,54.02,67900.0,36.9808,37.0561,36.9534,37.0013,67900.0
2007-03-14 11:00:00,54.02,54.09,53.9,53.92,78300.0,37.0013,37.0492,36.9191,36.9328,78300.0
2007-03-14 11:10:00,53.92,53.99,53.91,53.93,36600.0,36.9328,36.9808,36.926,36.9397,36600.0
2007-03-14 11:20:00,53.93,53.94,53.8,53.81,30100.0,36.9397,36.9465,36.8506,36.8575,30100.0
2007-03-14 11:30:00,53.81,53.83,53.65,53.81,47400.0,36.8575,36.8712,36.7479,36.8575,47400.0
2007-03-14 11:40:00,53.84,53.94,53.82,53.9,30300.0,36.878,36.9465,36.8643,36.9191,30300.0
2007-03-14 11:50:00,53.92,53.97,53.77,53.9,25700.0,36.9328,36.9671,36.8301,36.9191,25700.0
2007-03-14 12:00:00,53.9,53.92,53.66,53.74,60600.0,36.9191,36.9328,36.7547,36.8095,60600.0
2007-03-14 12:10:00,53.75,53.76,53.51,53.65,30700.0,36.8164,36.8232,36.652,36.7479,30700.0
2007-03-14 12:20:00,53.64,53.69,53.41,53.55,75200.0,36.741,36.7753,36.5835,36.6794,75200.0
2007-03-14 12:30:00,53.54,53.56,53.43,53.56,44600.0,36.6725,36.6862,36.5972,36.6862,44600.0
2007-03-14 12:40:00,53.56,53.59,53.26,53.32,97100.0,36.6862,36.7068,36.4807,36.5218,97100.0
2007-03-14 12:50:00,53.3,53.31,53.01,53.16,135800.0,36.5081,36.515,36.3095,36.4122,135800.0
2007-03-14 13:00:00,53.17,53.33,53.1,53.18,113700.0,36.4191,36.5287,36.3711,36.4259,113700.0
2007-03-14 13:10:00,53.17,53.35,53.1,53.35,121100.0,36.4191,36.5424,36.3711,36.5424,121100.0
2007-03-14 13:20:00,53.35,53.68,53.35,53.44,103400.0,36.5424,36.7684,36.5424,36.604,103400.0
2007-03-14 13:30:00,53.44,53.61,53.42,53.53,127300.0,36.604,36.7205,36.5903,36.6657,127300.0
2007-03-14 13:40:00,53.54,54.13,53.54,53.88,147400.0,36.6725,37.0766,36.6725,36.9054,147400.0
2007-03-14 13:50:00,53.91,53.96,53.67,53.76,56800.0,36.926,36.9602,36.7616,36.8232,56800.0
2007-03-14 14:00:00,53.75,53.82,53.63,53.74,68200.0,36.8164,36.8643,36.7342,36.8095,68200.0
2007-03-14 14:10:00,53.77,53.85,53.71,53.84,36500.0,36.8301,36.8849,36.789,36.878,36500.0
2007-03-14 14:20:00,53.85,54.0,53.83,53.97,91500.0,36.8849,36.9876,36.8712,36.9671,91500.0
2007-03-14 14:30:00,53.99,54.31,53.96,54.26,137100.0,36.9808,37.1999,36.9602,37.1657,137100.0
2007-03-14 14:40:00,54.28,54.46,54.23,54.25,88400.0,37.1794,37.3027,37.1451,37.1588,88400.0
2007-03-14 14:50:00,54.25,54.37,54.23,54.3,81300.0,37.1588,37.241,37.1451,37.1931,81300.0
2007-03-14 15:00:00,54.31,54.4,54.2,54.34,60700.0,37.1999,37.2616,37.1246,37.2205,60700.0
2007-03-14 15:10:00,54.34,54.98,54.27,54.9,123900.0,37.2205,37.6589,37.1725,37.6041,123900.0
2007-03-14 15:20:00,54.87,55.0,54.83,54.96,108300.0,37.5835,37.6726,37.5561,37.6452,108300.0
2007-03-14 15:30:00,54.96,55.03,54.87,55.0,116500.0,37.6452,37.6931,37.5835,37.6726,116500.0
2007-03-14 15:40:00,54.99,55.06,54.78,55.06,95600.0,37.6657,37.7137,37.5219,37.7137,95600.0
2007-03-14 15:50:00,55.06,55.19,55.03,55.11,116800.0,37.7137,37.8027,37.6931,37.7479,116800.0
2007-03-15 09:30:00,55.86,55.86,55.33,55.52,42100.0,38.2616,38.2616,37.8986,38.0287,42100.0
2007-03-15 09:40:00,55.49,55.62,55.25,55.62,32400.0,38.0082,38.0972,37.8438,38.0972,32400.0
2007-03-15 09:50:00,55.64,56.24,55.61,56.18,39400.0,38.1109,38.5219,38.0904,38.4808,39400.0
2007-03-15 10:00:00,56.17,56.17,55.9,55.98,33900.0,38.474,38.474,38.289,38.3438,33900.0
2007-03-15 10:10:00,55.99,56.02,55.88,55.97,25000.0,38.3507,38.3712,38.2753,38.337,25000.0
2007-03-15 10:20:00,55.97,56.2,55.97,56.2,28400.0,38.337,38.4945,38.337,38.4945,28400.0
2007-03-15 10:30:00,56.2,56.33,56.13,56.33,40200.0,38.4945,38.5835,38.4466,38.5835,40200.0
2007-03-15 10:40:00,56.32,56.34,56.16,56.17,18000.0,38.5767,38.5904,38.4671,38.474,18000.0
2007-03-15 10:50:00,56.16,56.16,55.91,56.0,34700.0,38.4671,38.4671,38.2959,38.3575,34700.0
2007-03-15 11:00:00,56.0,56.16,56.0,56.13,23800.0,38.3575,38.4671,38.3575,38.4466,23800.0
2007-03-15 11:10:00,56.13,56.13,55.92,55.99,31700.0,38.4466,38.4466,38.3027,38.3507,31700.0
2007-03-15 11:20:00,55.98,56.13,55.98,56.11,18100.0,38.3438,38.4466,38.3438,38.4329,18100.0
2007-03-15 11:30:00,56.13,56.25,56.1,56.15,21900.0,38.4466,38.5288,38.426,38.4603,21900.0
2007-03-15 11:40:00,56.16,56.16,55.9,55.95,27200.0,38.4671,38.4671,38.289,38.3233,27200.0
2007-03-15 11:50:00,55.94,56.04,55.82,55.85,33600.0,38.3164,38.3849,38.2342,38.2548,33600.0
2007-03-15 12:00:00,55.81,56.03,55.81,55.99,18200.0,38.2274,38.3781,38.2274,38.3507,18200.0
2007-03-15 12:10:00,55.98,56.05,55.98,56.01,13800.0,38.3438,38.3918,38.3438,38.3644,13800.0
2007-03-15 12:20:00,56.0,56.04,56.0,56.03,12800.0,38.3575,38.3849,38.3575,38.3781,12800.0
2007-03-15 12:30:00,56.02,56.05,56.01,56.04,18100.0,38.3712,38.3918,38.3644,38.3849,18100.0
2007-03-15 12:40:00,56.04,56.09,56.0,56.01,15300.0,38.3849,38.4192,38.3575,38.3644,15300.0
2007-03-15 12:50:00,56.01,56.03,55.91,55.91,37000.0,38.3644,38.3781,38.2959,38.2959,37000.0
2007-03-15 13:00:00,55.91,55.96,55.82,55.93,21300.0,38.2959,38.3301,38.2342,38.3096,21300.0
2007-03-15 13:10:00,55.91,55.94,55.77,55.77,18000.0,38.2959,38.3164,38.2,38.2,18000.0
2007-03-15 13:20:00,55.77,55.79,55.62,55.66,21900.0,38.2,38.2137,38.0972,38.1246,21900.0
2007-03-15 13:30:00,55.66,55.66,55.35,55.35,40700.0,38.1246,38.1246,37.9123,37.9123,40700.0
2007-03-15 13:40:00,55.34,55.36,55.21,55.29,67100.0,37.9054,37.9191,37.8164,37.8712,67100.0
2007-03-15 13:50:00,55.29,55.46,55.27,55.34,37800.0,37.8712,37.9876,37.8575,37.9054,37800.0
2007-03-15 14:00:00,55.35,55.41,55.32,55.37,30600.0,37.9123,37.9534,37.8917,37.926,30600.0
2007-03-15 14:10:00,55.34,55.34,55.19,55.27,58500.0,37.9054,37.9054,37.8027,37.8575,58500.0
2007-03-15 14:20:00,55.27,55.3,55.21,55.23,26700.0,37.8575,37.878,37.8164,37.8301,26700.0
2007-03-15 14:30:00,55.23,55.3,55.21,55.24,20700.0,37.8301,37.878,37.8164,37.8369,20700.0
2007-03-15 14:40:00,55.24,55.39,55.24,55.31,29000.0,37.8369,37.9397,37.8369,37.8849,29000.0
2007-03-15 14:50:00,55.29,55.33,55.26,55.32,15300.0,37.8712,37.8986,37.8506,37.8917,15300.0
2007-03-15 15:00:00,55.33,55.44,55.32,55.37,14500.0,37.8986,37.9739,37.8917,37.926,14500.0
2007-03-15 15:10:00,55.39,55.4,55.3,55.36,22500.0,37.9397,37.9465,37.878,37.9191,22500.0
2007-03-15 15:20:00,55.35,55.46,55.31,55.45,70200.0,37.9123,37.9876,37.8849,37.9808,70200.0
2007-03-15 15:30:00,55.45,55.56,55.38,55.5,36000.0,37.9808,38.0561,37.9328,38.015,36000.0
2007-03-15 15:40:00,55.52,55.54,55.46,55.52,19000.0,38.0287,38.0424,37.9876,38.0287,19000.0
2007-03-15 15:50:00,55.54,55.63,55.51,55.52,41100.0,38.0424,38.1041,38.0219,38.0287,41100.0
2007-03-16 09:30:00,55.79,55.85,55.61,55.82,408600.0,38.2137,38.2548,38.0904,38.2342,408600.0
2007-03-16 09:40:00,55.82,56.29,55.7,56.06,103700.0,38.2342,38.5561,38.152,38.3986,103700.0
2007-03-16 09:50:00,56.06,56.5,56.0,56.47,96400.0,38.3986,38.7,38.3575,38.6794,96400.0
2007-03-16 10:00:00,56.44,56.64,56.28,56.63,109900.0,38.6589,38.7959,38.5493,38.789,109900.0
2007-03-16 10:10:00,56.6,56.71,56.53,56.66,49300.0,38.7685,38.8438,38.7205,38.8096,49300.0
2007-03-16 10:20:00,56.64,56.67,56.54,56.54,32300.0,38.7959,38.8164,38.7274,38.7274,32300.0
2007-03-16 10:30:00,56.55,56.55,56.35,56.39,29600.0,38.7342,38.7342,38.5972,38.6246,29600.0
2007-03-16 10:40:00,56.38,56.49,56.35,56.39,74100.0,38.6178,38.6931,38.5972,38.6246,74100.0
2007-03-16 10:50:00,56.39,56.4,55.85,55.85,48400.0,38.6246,38.6315,38.2548,38.2548,48400.0
2007-03-16 11:00:00,55.85,55.92,55.75,55.92,57900.0,38.2548,38.3027,38.1863,38.3027,57900.0
2007-03-16 11:10:00,55.92,56.03,55.91,56.03,55900.0,38.3027,38.3781,38.2959,38.3781,55900.0
2007-03-16 11:20:00,56.02,56.11,55.93,55.97,43200.0,38.3712,38.4329,38.3096,38.337,43200.0
2007-03-16 11:30:00,55.98,56.0,55.74,55.83,36400.0,38.3438,38.3575,38.1794,38.2411,36400.0
2007-03-16 11:40:00,55.84,55.88,55.63,55.75,32500.0,38.2479,38.2753,38.1041,38.1863,32500.0
2007-03-16 11:50:00,55.75,55.81,55.67,55.74,43200.0,38.1863,38.2274,38.1315,38.1794,43200.0
2007-03-16 12:00:00,55.72,55.84,55.72,55.81,31900.0,38.1657,38.2479,38.1657,38.2274,31900.0
2007-03-16 12:10:00,55.8,55.83,55.77,55.77,30600.0,38.2205,38.2411,38.2,38.2,30600.0
2007-03-16 12:20:00,55.77,55.8,55.72,55.76,28800.0,38.2,38.2205,38.1657,38.1931,28800.0
2007-03-16 12:30:00,55.77,55.8,55.72,55.75,28100.0,38.2,38.2205,38.1657,38.1863,28100.0
2007-03-16 12:40:00,55.75,55.82,55.73,55.74,18600.0,38.1863,38.2342,38.1726,38.1794,18600.0
2007-03-16 12:50:00,55.72,55.72,55.56,55.56,26400.0,38.1657,38.1657,38.0561,38.0561,26400.0
2007-03-16 13:00:00,55.57,55.59,55.5,55.51,31100.0,38.063,38.0767,38.015,38.0219,31100.0
2007-03-16 13:10:00,55.52,55.69,55.51,55.69,19400.0,38.0287,38.1452,38.0219,38.1452,19400.0
2007-03-16 13:20:00,55.68,55.75,55.59,55.61,33300.0,38.1383,38.1863,38.0767,38.0904,33300.0
2007-03-16 13:30:00,55.61,55.68,55.56,55.59,30100.0,38.0904,38.1383,38.0561,38.0767,30100.0
2007-03-16 13:40:00,55.59,55.59,55.47,55.49,18500.0,38.0767,38.0767,37.9945,38.0082,18500.0
2007-03-16 13:50:00,55.5,55.56,55.5,55.56,17300.0,38.015,38.0561,38.015,38.0561,17300.0
2007-03-16 14:00:00,55.56,55.58,55.42,55.44,36700.0,38.0561,38.0698,37.9602,37.9739,36700.0
2007-03-16 14:10:00,55.44,55.44,55.36,55.39,26800.0,37.9739,37.9739,37.9191,37.9397,26800.0
2007-03-16 14:20:00,55.39,55.39,55.24,55.27,36100.0,37.9397,37.9397,37.8369,37.8575,36100.0
2007-03-16 14:30:00,55.26,55.27,55.15,55.23,28800.0,37.8506,37.8575,37.7753,37.8301,28800.0
2007-03-16 14:40:00,55.23,55.26,55.04,55.14,31300.0,37.8301,37.8506,37.7,37.7684,31300.0
2007-03-16 14:50:00,55.13,55.14,54.98,55.02,46400.0,37.7616,37.7684,37.6589,37.6863,46400.0
2007-03-16 15:00:00,55.02,55.05,54.98,55.01,31100.0,37.6863,37.7068,37.6589,37.6794,31100.0
2007-03-16 15:10:00,55.01,55.11,55.0,55.02,41700.0,37.6794,37.7479,37.6726,37.6863,41700.0
2007-03-16 15:20:00,55.01,55.08,55.0,55.03,36500.0,37.6794,37.7274,37.6726,37.6931,36500.0
2007-03-16 15:30:00,55.06,55.14,54.97,55.11,40700.0,37.7137,37.7684,37.652,37.7479,40700.0
2007-03-16 15:40:00,55.11,55.19,55.0,55.19,58300.0,37.7479,37.8027,37.6726,37.8027,58300.0
2007-03-16 15:50:00,55.2,55.34,55.18,55.18,76300.0,37.8095,37.9054,37.7958,37.7958,76300.0
2007-03-19 09:30:00,56.0,56.22,56.0,56.15,41000.0,38.3575,38.5082,38.3575,38.4603,41000.0
2007-03-19 09:40:00,56.14,56.3,56.04,56.27,45900.0,38.4534,38.563,38.3849,38.5424,45900.0
2007-03-19 09:50:00,56.28,56.48,56.25,56.47,48800.0,38.5493,38.6863,38.5288,38.6794,48800.0
2007-03-19 10:00:00,56.47,56.65,56.39,56.39,96600.0,38.6794,38.8027,38.6246,38.6246,96600.0
2007-03-19 10:10:00,56.39,56.5,56.35,56.43,73700.0,38.6246,38.7,38.5972,38.652,73700.0
2007-03-19 10:20:00,56.42,56.6,56.4,56.57,21600.0,38.6452,38.7685,38.6315,38.7479,21600.0
2007-03-19 10:30:00,56.58,56.83,56.57,56.8,30500.0,38.7548,38.926,38.7479,38.9055,30500.0
2007-03-19 10:40:00,56.81,56.91,56.77,56.84,22900.0,38.9123,38.9808,38.8849,38.9329,22900.0
2007-03-19 10:50:00,56.82,57.12,56.82,56.96,33200.0,38.9192,39.1247,38.9192,39.0151,33200.0
2007-03-19 11:00:00,56.96,57.0,56.88,56.91,28900.0,39.0151,39.0425,38.9603,38.9808,28900.0
2007-03-19 11:10:00,56.92,57.06,56.9,57.02,60300.0,38.9877,39.0836,38.974,39.0562,60300.0
2007-03-19 11:20:00,57.03,57.08,56.98,57.03,16300.0,39.063,39.0973,39.0288,39.063,16300.0
2007-03-19 11:30:00,57.04,57.1,57.01,57.1,21000.0,39.0699,39.111,39.0493,39.111,21000.0
2007-03-19 11:40:00,57.1,57.27,57.1,57.26,24900.0,39.111,39.2274,39.111,39.2206,24900.0
2007-03-19 11:50:00,57.26,57.28,57.22,57.28,20100.0,39.2206,39.2343,39.1932,39.2343,20100.0
2007-03-19 12:00:00,57.28,57.38,57.24,57.24,30600.0,39.2343,39.3028,39.2069,39.2069,30600.0
2007-03-19 12:10:00,57.24,57.4,57.24,57.36,19700.0,39.2069,39.3164,39.2069,39.2891,19700.0
2007-03-19 12:20:00,57.36,57.38,57.24,57.26,23900.0,39.2891,39.3028,39.2069,39.2206,23900.0
2007-03-19 12:30:00,57.26,57.28,57.04,57.07,20600.0,39.2206,39.2343,39.0699,39.0904,20600.0
2007-03-19 12:40:00,57.07,57.12,57.02,57.06,48700.0,39.0904,39.1247,39.0562,39.0836,48700.0
2007-03-19 12:50:00,57.06,57.23,57.04,57.2,25800.0,39.0836,39.2,39.0699,39.1795,25800.0
2007-03-19 13:00:00,57.19,57.21,57.13,57.18,27900.0,39.1726,39.1863,39.1315,39.1658,27900.0
2007-03-19 13:10:00,57.19,57.3,57.15,57.28,32700.0,39.1726,39.248,39.1452,39.2343,32700.0
2007-03-19 13:20:00,57.29,57.34,57.27,57.29,15800.0,39.2411,39.2754,39.2274,39.2411,15800.0
2007-03-19 13:30:00,57.29,57.3,57.25,57.28,12700.0,39.2411,39.248,39.2137,39.2343,12700.0
2007-03-19 13:40:00,57.29,57.39,57.25,57.25,19900.0,39.2411,39.3096,39.2137,39.2137,19900.0
2007-03-19 13:50:00,57.25,57.42,57.25,57.36,40000.0,39.2137,39.3301,39.2137,39.2891,40000.0
2007-03-19 14:00:00,57.36,57.49,57.36,57.46,19200.0,39.2891,39.3781,39.2891,39.3575,19200.0
2007-03-19 14:10:00,57.45,57.46,57.36,57.37,13800.0,39.3507,39.3575,39.2891,39.2959,13800.0
2007-03-19 14:20:00,57.37,57.45,57.3,57.32,34300.0,39.2959,39.3507,39.248,39.2617,34300.0
2007-03-19 14:30:00,57.31,57.45,57.31,57.43,33700.0,39.2548,39.3507,39.2548,39.337,33700.0
2007-03-19 14:40:00,57.44,57.45,57.37,57.43,94800.0,39.3438,39.3507,39.2959,39.337,94800.0
2007-03-19 14:50:00,57.42,57.46,57.36,57.4,239600.0,39.3301,39.3575,39.2891,39.3164,239600.0
2007-03-19 15:00:00,57.4,57.48,57.37,57.37,75100.0,39.3164,39.3712,39.2959,39.2959,75100.0
2007-03-19 15:10:00,57.37,57.43,57.3,57.41,136300.0,39.2959,39.337,39.248,39.3233,136300.0
2007-03-19 15:20:00,57.4,57.4,57.29,57.34,114800.0,39.3164,39.3164,39.2411,39.2754,114800.0
2007-03-19 15:30:00,57.34,57.35,57.29,57.29,136600.0,39.2754,39.2822,39.2411,39.2411,136600.0
2007-03-19 15:40:00,57.3,57.43,57.29,57.42,87000.0,39.248,39.337,39.2411,39.3301,87000.0
2007-03-19 15:50:00,57.42,57.61,57.4,57.58,131000.0,39.3301,39.4603,39.3164,39.4397,131000.0
2007-03-20 09:30:00,57.39,57.61,57.19,57.48,33700.0,39.3096,39.4603,39.1726,39.3712,33700.0
2007-03-20 09:40:00,57.47,57.58,57.45,57.5,17400.0,39.3644,39.4397,39.3507,39.3849,17400.0
2007-03-20 09:50:00,57.51,57.59,57.5,57.57,16900.0,39.3918,39.4466,39.3849,39.4329,16900.0
2007-03-20 10:00:00,57.61,57.61,57.45,57.54,30600.0,39.4603,39.4603,39.3507,39.4123,30600.0
2007-03-20 10:10:00,57.52,57.59,57.45,57.45,13700.0,39.3986,39.4466,39.3507,39.3507,13700.0
2007-03-20 10:20:00,57.46,57.48,57.25,57.33,34200.0,39.3575,39.3712,39.2137,39.2685,34200.0
2007-03-20 10:30:00,57.37,57.45,57.31,57.43,43300.0,39.2959,39.3507,39.2548,39.337,43300.0
2007-03-20 10:40:00,57.43,57.58,57.33,57.54,46800.0,39.337,39.4397,39.2685,39.4123,46800.0
2007-03-20 10:50:00,57.49,57.62,57.42,57.45,22000.0,39.3781,39.4671,39.3301,39.3507,22000.0
2007-03-20 11:00:00,57.47,57.56,57.46,57.52,24400.0,39.3644,39.426,39.3575,39.3986,24400.0
2007-03-20 11:10:00,57.52,57.52,57.45,57.49,13700.0,39.3986,39.3986,39.3507,39.3781,13700.0
2007-03-20 11:20:00,57.49,57.53,57.46,57.52,9700.0,39.3781,39.4055,39.3575,39.3986,9700.0
2007-03-20 11:30:00,57.53,57.56,57.5,57.52,30500.0,39.4055,39.426,39.3849,39.3986,30500.0
2007-03-20 11:40:00,57.53,57.61,57.51,57.57,29400.0,39.4055,39.4603,39.3918,39.4329,29400.0
2007-03-20 11:50:00,57.57,57.6,57.52,57.58,14200.0,39.4329,39.4534,39.3986,39.4397,14200.0
2007-03-20 12:00:00,57.59,57.61,57.54,57.59,14500.0,39.4466,39.4603,39.4123,39.4466,14500.0
2007-03-20 12:10:00,57.57,57.64,57.57,57.63,5400.0,39.4329,39.4808,39.4329,39.474,5400.0
2007-03-20 12:20:00,57.61,57.79,57.61,57.79,15900.0,39.4603,39.5836,39.4603,39.5836,15900.0
2007-03-20 12:30:00,57.79,57.82,57.71,57.74,24200.0,39.5836,39.6041,39.5288,39.5493,24200.0
2007-03-20 12:40:00,57.74,57.79,57.72,57.72,12900.0,39.5493,39.5836,39.5356,39.5356,12900.0
2007-03-20 12:50:00,57.71,57.75,57.65,57.75,16100.0,39.5288,39.5562,39.4877,39.5562,16100.0
2007-03-20 13:00:00,57.74,57.8,57.73,57.77,17500.0,39.5493,39.5904,39.5425,39.5699,17500.0
2007-03-20 13:10:00,57.77,57.77,57.64,57.64,15300.0,39.5699,39.5699,39.4808,39.4808,15300.0
2007-03-20 13:20:00,57.62,57.75,57.56,57.64,25700.0,39.4671,39.5562,39.426,39.4808,25700.0
2007-03-20 13:30:00,57.66,57.66,57.5,57.5,10300.0,39.4945,39.4945,39.3849,39.3849,10300.0
2007-03-20 13:40:00,57.51,57.62,57.51,57.6,12400.0,39.3918,39.4671,39.3918,39.4534,12400.0
2007-03-20 13:50:00,57.58,57.58,57.51,57.58,12400.0,39.4397,39.4397,39.3918,39.4397,12400.0
2007-03-20 14:00:00,57.6,57.64,57.54,57.56,17300.0,39.4534,39.4808,39.4123,39.426,17300.0
2007-03-20 14:10:00,57.61,57.67,57.6,57.67,14400.0,39.4603,39.5014,39.4534,39.5014,14400.0
2007-03-20 14:20:00,57.67,57.67,57.51,57.65,23300.0,39.5014,39.5014,39.3918,39.4877,23300.0
2007-03-20 14:30:00,57.62,57.69,57.56,57.67,19900.0,39.4671,39.5151,39.426,39.5014,19900.0
2007-03-20 14:40:00,57.68,57.77,57.61,57.73,47900.0,39.5082,39.5699,39.4603,39.5425,47900.0
2007-03-20 14:50:00,57.74,57.76,57.65,57.67,22700.0,39.5493,39.563,39.4877,39.5014,22700.0
2007-03-20 15:00:00,57.68,57.77,57.63,57.72,12800.0,39.5082,39.5699,39.474,39.5356,12800.0
2007-03-20 15:10:00,57.71,57.8,57.67,57.68,21600.0,39.5288,39.5904,39.5014,39.5082,21600.0
2007-03-20 15:20:00,57.67,57.69,57.63,57.68,40900.0,39.5014,39.5151,39.474,39.5082,40900.0
2007-03-20 15:30:00,57.65,57.76,57.61,57.61,21200.0,39.4877,39.563,39.4603,39.4603,21200.0
2007-03-20 15:40:00,57.61,57.72,57.58,57.71,20800.0,39.4603,39.5356,39.4397,39.5288,20800.0
2007-03-20 15:50:00,57.71,57.72,57.6,57.68,29700.0,39.5288,39.5356,39.4534,39.5082,29700.0
2007-03-21 09:30:00,57.66,57.81,57.41,57.52,22500.0,39.4945,39.5973,39.3233,39.3986,22500.0
2007-03-21 09:40:00,57.48,57.72,57.48,57.55,20500.0,39.3712,39.5356,39.3712,39.4192,20500.0
2007-03-21 09:50:00,57.54,57.77,57.43,57.48,24500.0,39.4123,39.5699,39.337,39.3712,24500.0
2007-03-21 10:00:00,57.48,57.59,57.45,57.46,22600.0,39.3712,39.4466,39.3507,39.3575,22600.0
2007-03-21 10:10:00,57.49,57.55,57.43,57.45,13900.0,39.3781,39.4192,39.337,39.3507,13900.0
2007-03-21 10:20:00,57.45,57.49,57.42,57.47,14100.0,39.3507,39.3781,39.3301,39.3644,14100.0
2007-03-21 10:30:00,57.47,57.52,57.36,57.37,29600.0,39.3644,39.3986,39.2891,39.2959,29600.0
2007-03-21 10:40:00,57.36,57.52,57.36,57.46,12500.0,39.2891,39.3986,39.2891,39.3575,12500.0
2007-03-21 10:50:00,57.46,57.56,57.41,57.51,18400.0,39.3575,39.426,39.3233,39.3918,18400.0
2007-03-21 11:00:00,57.53,57.53,57.43,57.43,16000.0,39.4055,39.4055,39.337,39.337,16000.0
2007-03-21 11:10:00,57.44,57.53,57.42,57.52,13400.0,39.3438,39.4055,39.3301,39.3986,13400.0
2007-03-21 11:20:00,57.53,57.58,57.52,57.53,11400.0,39.4055,39.4397,39.3986,39.4055,11400.0
2007-03-21 11:30:00,57.53,57.55,57.51,57.51,7300.0,39.4055,39.4192,39.3918,39.3918,7300.0
2007-03-21 11:40:00,57.5,57.51,57.47,57.5,9100.0,39.3849,39.3918,39.3644,39.3849,9100.0
2007-03-21 11:50:00,57.51,57.54,57.46,57.48,7800.0,39.3918,39.4123,39.3575,39.3712,7800.0
2007-03-21 12:00:00,57.46,57.5,57.46,57.47,11400.0,39.3575,39.3849,39.3575,39.3644,11400.0
2007-03-21 12:10:00,57.47,57.53,57.46,57.53,4800.0,39.3644,39.4055,39.3575,39.4055,4800.0
2007-03-21 12:20:00,57.53,57.53,57.48,57.53,12100.0,39.4055,39.4055,39.3712,39.4055,12100.0
2007-03-21 12:30:00,57.53,57.59,57.49,57.58,9700.0,39.4055,39.4466,39.3781,39.4397,9700.0
2007-03-21 12:40:00,57.56,57.57,57.51,57.55,6600.0,39.426,39.4329,39.3918,39.4192,6600.0
2007-03-21 12:50:00,57.54,57.55,57.49,57.53,6000.0,39.4123,39.4192,39.3781,39.4055,6000.0
2007-03-21 13:00:00,57.54,57.59,57.54,57.56,5800.0,39.4123,39.4466,39.4123,39.426,5800.0
2007-03-21 13:10:00,57.58,57.6,57.56,57.58,6300.0,39.4397,39.4534,39.426,39.4397,6300.0
2007-03-21 13:20:00,57.58,57.6,57.56,57.6,6500.0,39.4397,39.4534,39.426,39.4534,6500.0
2007-03-21 13:30:00,57.6,57.63,57.58,57.61,9000.0,39.4534,39.474,39.4397,39.4603,9000.0
2007-03-21 13:40:00,57.62,57.64,57.58,57.58,12900.0,39.4671,39.4808,39.4397,39.4397,12900.0
2007-03-21 13:50:00,57.58,57.62,57.58,57.6,11400.0,39.4397,39.4671,39.4397,39.4534,11400.0
2007-03-21 14:00:00,57.6,57.7,57.55,57.66,26600.0,39.4534,39.5219,39.4192,39.4945,26600.0
2007-03-21 14:10:00,57.65,58.06,57.62,57.99,55100.0,39.4877,39.7685,39.4671,39.7206,55100.0
2007-03-21 14:20:00,57.99,58.5,57.95,58.46,39500.0,39.7206,40.0699,39.6932,40.0425,39500.0
2007-03-21 14:30:00,58.47,58.75,58.45,58.53,38600.0,40.0494,40.2411,40.0357,40.0904,38600.0
2007-03-21 14:40:00,58.52,58.78,58.5,58.77,34500.0,40.0836,40.2617,40.0699,40.2548,34500.0
2007-03-21 14:50:00,58.8,59.4,58.75,59.25,45800.0,40.2754,40.6864,40.2411,40.5836,45800.0
2007-03-21 15:00:00,59.2,59.36,59.13,59.15,40700.0,40.5494,40.659,40.5014,40.5151,40700.0
2007-03-21 15:10:00,59.15,59.15,58.83,58.83,39300.0,40.5151,40.5151,40.2959,40.2959,39300.0
2007-03-21 15:20:00,58.79,59.02,58.75,58.82,25600.0,40.2685,40.4261,40.2411,40.2891,25600.0
2007-03-21 15:30:00,58.86,59.15,58.8,58.96,34800.0,40.3165,40.5151,40.2754,40.385,34800.0
2007-03-21 15:40:00,58.98,59.35,58.98,59.3,51700.0,40.3987,40.6521,40.3987,40.6179,51700.0
2007-03-21 15:50:00,59.3,59.33,59.17,59.26,91100.0,40.6179,40.6384,40.5288,40.5905,91100.0
2007-03-22 09:30:00,59.22,59.32,59.06,59.31,18100.0,40.5631,40.6316,40.4535,40.6247,18100.0
2007-03-22 09:40:00,59.28,59.41,59.12,59.12,13300.0,40.6042,40.6932,40.4946,40.4946,13300.0
2007-03-22 09:50:00,59.11,59.22,58.9,58.96,14200.0,40.4877,40.5631,40.3439,40.385,14200.0
2007-03-22 10:00:00,58.91,58.99,58.76,58.94,19400.0,40.3507,40.4055,40.248,40.3713,19400.0
2007-03-22 10:10:00,58.95,59.1,58.91,58.94,18200.0,40.3781,40.4809,40.3507,40.3713,18200.0
2007-03-22 10:20:00,58.94,58.98,58.7,58.72,10300.0,40.3713,40.3987,40.2069,40.2206,10300.0
2007-03-22 10:30:00,58.72,58.74,58.51,58.6,22000.0,40.2206,40.2343,40.0768,40.1384,22000.0
2007-03-22 10:40:00,58.6,58.75,58.6,58.6,8500.0,40.1384,40.2411,40.1384,40.1384,8500.0
2007-03-22 10:50:00,58.59,58.63,58.44,58.51,11600.0,40.1315,40.1589,40.0288,40.0768,11600.0
2007-03-22 11:00:00,58.51,58.51,58.32,58.41,13100.0,40.0768,40.0768,39.9466,40.0083,13100.0
2007-03-22 11:10:00,58.37,58.43,58.35,58.4,6200.0,39.9809,40.022,39.9672,40.0014,6200.0
2007-03-22 11:20:00,58.43,58.65,58.42,58.53,14600.0,40.022,40.1726,40.0151,40.0904,14600.0
2007-03-22 11:30:00,58.53,58.55,58.44,58.49,14900.0,40.0904,40.1041,40.0288,40.0631,14900.0
2007-03-22 11:40:00,58.47,58.47,58.37,58.39,16700.0,40.0494,40.0494,39.9809,39.9946,16700.0
2007-03-22 11:50:00,58.42,58.45,58.39,58.45,12600.0,40.0151,40.0357,39.9946,40.0357,12600.0
2007-03-22 12:00:00,58.46,58.57,58.43,58.57,11300.0,40.0425,40.1178,40.022,40.1178,11300.0
2007-03-22 12:10:00,58.58,58.71,58.58,58.69,19300.0,40.1247,40.2137,40.1247,40.2,19300.0
2007-03-22 12:20:00,58.69,58.71,58.67,58.68,2700.0,40.2,40.2137,40.1863,40.1932,2700.0
2007-03-22 12:30:00,58.68,58.77,58.68,58.76,24400.0,40.1932,40.2548,40.1932,40.248,24400.0
2007-03-22 12:40:00,58.75,58.86,58.75,58.78,11000.0,40.2411,40.3165,40.2411,40.2617,11000.0
2007-03-22 12:50:00,58.78,58.78,58.74,58.77,9900.0,40.2617,40.2617,40.2343,40.2548,9900.0
2007-03-22 13:00:00,58.74,58.76,58.62,58.64,14200.0,40.2343,40.248,40.1521,40.1658,14200.0
2007-03-22 13:10:00,58.64,58.78,58.62,58.78,11000.0,40.1658,40.2617,40.1521,40.2617,11000.0
2007-03-22 13:20:00,58.78,58.82,58.75,58.8,8700.0,40.2617,40.2891,40.2411,40.2754,8700.0
2007-03-22 13:30:00,58.81,58.82,58.6,58.64,8100.0,40.2822,40.2891,40.1384,40.1658,8100.0
2007-03-22 13:40:00,58.68,58.77,58.62,58.64,9900.0,40.1932,40.2548,40.1521,40.1658,9900.0
2007-03-22 13:50:00,58.63,58.78,58.63,58.77,4700.0,40.1589,40.2617,40.1589,40.2548,4700.0
2007-03-22 14:00:00,58.8,58.87,58.79,58.84,5700.0,40.2754,40.3233,40.2685,40.3028,5700.0
2007-03-22 14:10:00,58.84,58.84,58.78,58.81,2500.0,40.3028,40.3028,40.2617,40.2822,2500.0
2007-03-22 14:20:00,58.8,58.81,58.77,58.77,3200.0,40.2754,40.2822,40.2548,40.2548,3200.0
2007-03-22 14:30:00,58.75,58.75,58.64,58.68,9600.0,40.2411,40.2411,40.1658,40.1932,9600.0
2007-03-22 14:40:00,58.69,58.72,58.62,58.71,4600.0,40.2,40.2206,40.1521,40.2137,4600.0
2007-03-22 14:50:00,58.74,58.74,58.62,58.67,4700.0,40.2343,40.2343,40.1521,40.1863,4700.0
2007-03-22 15:00:00,58.7,58.7,58.5,58.51,9500.0,40.2069,40.2069,40.0699,40.0768,9500.0
2007-03-22 15:10:00,58.51,58.51,58.47,58.5,8500.0,40.0768,40.0768,40.0494,40.0699,8500.0
2007-03-22 15:20:00,58.5,58.54,58.38,58.5,18000.0,40.0699,40.0973,39.9877,40.0699,18000.0
2007-03-22 15:30:00,58.5,58.51,58.38,58.4,17100.0,40.0699,40.0768,39.9877,40.0014,17100.0
2007-03-22 15:40:00,58.4,58.5,58.4,58.49,8400.0,40.0014,40.0699,40.0014,40.0631,8400.0
2007-03-22 15:50:00,58.5,58.66,58.44,58.44,32100.0,40.0699,40.1795,40.0288,40.0288,32100.0
2007-03-23 09:30:00,58.54,58.68,58.13,58.51,28200.0,40.0973,40.1932,39.8165,40.0768,28200.0
2007-03-23 09:40:00,58.42,58.54,58.12,58.19,32200.0,40.0151,40.0973,39.8096,39.8576,32200.0
2007-03-23 09:50:00,58.23,58.27,58.13,58.17,17100.0,39.885,39.9124,39.8165,39.8439,17100.0
2007-03-23 10:00:00,58.17,58.56,58.17,58.33,50300.0,39.8439,40.111,39.8439,39.9535,50300.0
2007-03-23 10:10:00,58.32,58.4,58.18,58.18,22400.0,39.9466,40.0014,39.8507,39.8507,22400.0
2007-03-23 10:20:00,58.21,58.21,58.03,58.14,22100.0,39.8713,39.8713,39.748,39.8233,22100.0
2007-03-23 10:30:00,58.14,58.31,58.1,58.29,17200.0,39.8233,39.9398,39.7959,39.9261,17200.0
2007-03-23 10:40:00,58.27,58.29,58.13,58.21,9200.0,39.9124,39.9261,39.8165,39.8713,9200.0
2007-03-23 10:50:00,58.19,58.4,58.18,58.3,17000.0,39.8576,40.0014,39.8507,39.9329,17000.0
2007-03-23 11:00:00,58.28,58.3,58.21,58.28,8800.0,39.9192,39.9329,39.8713,39.9192,8800.0
2007-03-23 11:10:00,58.29,58.39,58.23,58.34,9100.0,39.9261,39.9946,39.885,39.9603,9100.0
2007-03-23 11:20:00,58.32,58.34,58.3,58.32,8200.0,39.9466,39.9603,39.9329,39.9466,8200.0
2007-03-23 11:30:00,58.32,58.44,58.32,58.38,10400.0,39.9466,40.0288,39.9466,39.9877,10400.0
2007-03-23 11:40:00,58.39,58.4,58.35,58.35,29400.0,39.9946,40.0014,39.9672,39.9672,29400.0
2007-03-23 11:50:00,58.35,58.39,58.35,58.38,18000.0,39.9672,39.9946,39.9672,39.9877,18000.0
2007-03-23 12:00:00,58.38,58.41,58.37,58.4,10000.0,39.9877,40.0083,39.9809,40.0014,10000.0
2007-03-23 12:10:00,58.42,58.43,58.34,58.38,12100.0,40.0151,40.022,39.9603,39.9877,12100.0
2007-03-23 12:20:00,58.38,58.42,58.35,58.4,6800.0,39.9877,40.0151,39.9672,40.0014,6800.0
2007-03-23 12:30:00,58.4,58.42,58.34,58.35,5900.0,40.0014,40.0151,39.9603,39.9672,5900.0
2007-03-23 12:40:00,58.37,58.4,58.36,58.4,5200.0,39.9809,40.0014,39.974,40.0014,5200.0
2007-03-23 12:50:00,58.4,58.4,58.34,58.34,7400.0,40.0014,40.0014,39.9603,39.9603,7400.0
2007-03-23 13:00:00,58.34,58.36,58.29,58.29,8500.0,39.9603,39.974,39.9261,39.9261,8500.0
2007-03-23 13:10:00,58.29,58.32,58.23,58.3,12600.0,39.9261,39.9466,39.885,39.9329,12600.0
2007-03-23 13:20:00,58.3,58.33,58.28,58.31,8200.0,39.9329,39.9535,39.9192,39.9398,8200.0
2007-03-23 13:30:00,58.31,58.34,58.28,58.32,8100.0,39.9398,39.9603,39.9192,39.9466,8100.0
2007-03-23 13:40:00,58.31,58.37,58.31,58.36,11500.0,39.9398,39.9809,39.9398,39.974,11500.0
2007-03-23 13:50:00,58.38,58.39,58.36,58.37,2500.0,39.9877,39.9946,39.974,39.9809,2500.0
2007-03-23 14:00:00,58.38,58.39,58.35,58.36,4800.0,39.9877,39.9946,39.9672,39.974,4800.0
2007-03-23 14:10:00,58.36,58.43,58.35,58.35,7700.0,39.974,40.022,39.9672,39.9672,7700.0
2007-03-23 14:20:00,58.35,58.4,58.31,58.4,19900.0,39.9672,40.0014,39.9398,40.0014,19900.0
2007-03-23 14:30:00,58.4,58.41,58.37,58.38,5500.0,40.0014,40.0083,39.9809,39.9877,5500.0
2007-03-23 14:40:00,58.36,58.4,58.36,58.38,8400.0,39.974,40.0014,39.974,39.9877,8400.0
2007-03-23 14:50:00,58.38,58.4,58.35,58.4,11000.0,39.9877,40.0014,39.9672,40.0014,11000.0
2007-03-23 15:00:00,58.4,58.41,58.36,58.41,13700.0,40.0014,40.0083,39.974,40.0083,13700.0
2007-03-23 15:10:00,58.41,58.51,58.4,58.47,22200.0,40.0083,40.0768,40.0014,40.0494,22200.0
2007-03-23 15:20:00,58.47,58.49,58.46,58.48,7100.0,40.0494,40.0631,40.0425,40.0562,7100.0
2007-03-23 15:30:00,58.48,58.53,58.44,58.48,19100.0,40.0562,40.0904,40.0288,40.0562,19100.0
2007-03-23 15:40:00,58.49,58.51,58.47,58.48,26200.0,40.0631,40.0768,40.0494,40.0562,26200.0
2007-03-23 15:50:00,58.49,58.51,58.44,58.49,37500.0,40.0631,40.0768,40.0288,40.0631,37500.0
2007-03-26 09:30:00,58.25,58.31,58.0,58.06,110900.0,39.8987,39.9398,39.7274,39.7685,110900.0
2007-03-26 09:40:00,58.07,58.12,57.91,57.97,33200.0,39.7754,39.8096,39.6658,39.7069,33200.0
2007-03-26 09:50:00,57.96,58.02,57.96,58.02,20000.0,39.7,39.7411,39.7,39.7411,20000.0
2007-03-26 10:00:00,58.02,58.02,57.41,57.51,73300.0,39.7411,39.7411,39.3233,39.3918,73300.0
2007-03-26 10:10:00,57.52,57.74,57.51,57.61,20300.0,39.3986,39.5493,39.3918,39.4603,20300.0
2007-03-26 10:20:00,57.6,57.6,57.24,57.24,25400.0,39.4534,39.4534,39.2069,39.2069,25400.0
2007-03-26 10:30:00,57.27,57.29,57.09,57.12,24800.0,39.2274,39.2411,39.1041,39.1247,24800.0
2007-03-26 10:40:00,57.12,57.25,57.08,57.17,29600.0,39.1247,39.2137,39.0973,39.1589,29600.0
2007-03-26 10:50:00,57.16,57.2,57.12,57.15,21500.0,39.1521,39.1795,39.1247,39.1452,21500.0
2007-03-26 11:00:00,57.15,57.2,56.97,57.05,38800.0,39.1452,39.1795,39.0219,39.0767,38800.0
2007-03-26 11:10:00,57.03,57.05,56.98,57.05,24000.0,39.063,39.0767,39.0288,39.0767,24000.0
2007-03-26 11:20:00,57.05,57.14,57.01,57.07,21200.0,39.0767,39.1384,39.0493,39.0904,21200.0
2007-03-26 11:30:00,57.06,57.16,57.04,57.16,27500.0,39.0836,39.1521,39.0699,39.1521,27500.0
2007-03-26 11:40:00,57.15,57.19,57.09,57.09,20200.0,39.1452,39.1726,39.1041,39.1041,20200.0
2007-03-26 11:50:00,57.09,57.11,57.01,57.07,15100.0,39.1041,39.1178,39.0493,39.0904,15100.0
2007-03-26 12:00:00,57.08,57.23,57.08,57.19,14100.0,39.0973,39.2,39.0973,39.1726,14100.0
2007-03-26 12:10:00,57.19,57.23,57.19,57.22,24300.0,39.1726,39.2,39.1726,39.1932,24300.0
2007-03-26 12:20:00,57.23,57.55,57.23,57.51,41200.0,39.2,39.4192,39.2,39.3918,41200.0
2007-03-26 12:30:00,57.51,57.54,57.49,57.51,21500.0,39.3918,39.4123,39.3781,39.3918,21500.0
2007-03-26 12:40:00,57.49,57.66,57.49,57.62,20500.0,39.3781,39.4945,39.3781,39.4671,20500.0
2007-03-26 12:50:00,57.62,57.65,57.61,57.62,12800.0,39.4671,39.4877,39.4603,39.4671,12800.0
2007-03-26 13:00:00,57.61,57.63,57.6,57.6,15600.0,39.4603,39.474,39.4534,39.4534,15600.0
2007-03-26 13:10:00,57.6,57.66,57.6,57.6,10000.0,39.4534,39.4945,39.4534,39.4534,10000.0
2007-03-26 13:20:00,57.6,57.61,57.53,57.53,9500.0,39.4534,39.4603,39.4055,39.4055,9500.0
2007-03-26 13:30:00,57.53,57.7,57.52,57.7,11000.0,39.4055,39.5219,39.3986,39.5219,11000.0
2007-03-26 13:40:00,57.71,57.72,57.62,57.65,11900.0,39.5288,39.5356,39.4671,39.4877,11900.0
2007-03-26 13:50:00,57.65,57.65,57.56,57.56,11100.0,39.4877,39.4877,39.426,39.426,11100.0
2007-03-26 14:00:00,57.58,57.7,57.58,57.63,15000.0,39.4397,39.5219,39.4397,39.474,15000.0
2007-03-26 14:10:00,57.61,57.63,57.53,57.63,12000.0,39.4603,39.474,39.4055,39.474,12000.0
2007-03-26 14:20:00,57.62,57.65,57.49,57.51,16200.0,39.4671,39.4877,39.3781,39.3918,16200.0
2007-03-26 14:30:00,57.51,57.54,57.43,57.48,13000.0,39.3918,39.4123,39.337,39.3712,13000.0
2007-03-26 14:40:00,57.48,57.6,57.46,57.56,10400.0,39.3712,39.4534,39.3575,39.426,10400.0
2007-03-26 14:50:00,57.54,57.59,57.5,57.56,14600.0,39.4123,39.4466,39.3849,39.426,14600.0
2007-03-26 15:00:00,57.57,57.63,57.5,57.5,20300.0,39.4329,39.474,39.3849,39.3849,20300.0
2007-03-26 15:10:00,57.5,57.55,57.45,57.48,12200.0,39.3849,39.4192,39.3507,39.3712,12200.0
2007-03-26 15:20:00,57.47,57.63,57.46,57.57,24500.0,39.3644,39.474,39.3575,39.4329,24500.0
2007-03-26 15:30:00,57.59,57.7,57.53,57.55,27600.0,39.4466,39.5219,39.4055,39.4192,27600.0
2007-03-26 15:40:00,57.55,57.59,57.52,57.54,68900.0,39.4192,39.4466,39.3986,39.4123,68900.0
2007-03-26 15:50:00,57.55,57.6,57.48,57.53,62000.0,39.4192,39.4534,39.3712,39.4055,62000.0
2007-03-27 09:30:00,57.1,57.26,57.1,57.22,22800.0,39.111,39.2206,39.111,39.1932,22800.0
2007-03-27 09:40:00,57.25,57.46,57.24,57.44,45000.0,39.2137,39.3575,39.2069,39.3438,45000.0
2007-03-27 09:50:00,57.45,57.5,57.18,57.18,24900.0,39.3507,39.3849,39.1658,39.1658,24900.0
2007-03-27 10:00:00,57.17,57.4,57.14,57.28,30500.0,39.1589,39.3164,39.1384,39.2343,30500.0
2007-03-27 10:10:00,57.31,57.5,57.23,57.48,21800.0,39.2548,39.3849,39.2,39.3712,21800.0
2007-03-27 10:20:00,57.48,57.63,57.45,57.56,13900.0,39.3712,39.474,39.3507,39.426,13900.0
2007-03-27 10:30:00,57.56,57.67,57.44,57.6,18600.0,39.426,39.5014,39.3438,39.4534,18600.0
2007-03-27 10:40:00,57.6,57.6,57.48,57.49,34900.0,39.4534,39.4534,39.3712,39.3781,34900.0
2007-03-27 10:50:00,57.5,57.55,57.49,57.52,10300.0,39.3849,39.4192,39.3781,39.3986,10300.0
2007-03-27 11:00:00,57.51,57.51,57.4,57.41,12300.0,39.3918,39.3918,39.3164,39.3233,12300.0
2007-03-27 11:10:00,57.4,57.4,57.29,57.29,47600.0,39.3164,39.3164,39.2411,39.2411,47600.0
2007-03-27 11:20:00,57.29,57.29,57.04,57.13,71100.0,39.2411,39.2411,39.0699,39.1315,71100.0
2007-03-27 11:30:00,57.11,57.16,57.07,57.14,18500.0,39.1178,39.1521,39.0904,39.1384,18500.0
2007-03-27 11:40:00,57.14,57.31,57.14,57.31,9700.0,39.1384,39.2548,39.1384,39.2548,9700.0
2007-03-27 11:50:00,57.32,57.34,57.3,57.33,8100.0,39.2617,39.2754,39.248,39.2685,8100.0
2007-03-27 12:00:00,57.34,57.52,57.31,57.52,129000.0,39.2754,39.3986,39.2548,39.3986,129000.0
2007-03-27 12:10:00,57.51,57.52,57.35,57.37,25000.0,39.3918,39.3986,39.2822,39.2959,25000.0
2007-03-27 12:20:00,57.38,57.44,57.32,57.4,11300.0,39.3028,39.3438,39.2617,39.3164,11300.0
2007-03-27 12:30:00,57.41,57.47,57.4,57.47,9500.0,39.3233,39.3644,39.3164,39.3644,9500.0
2007-03-27 12:40:00,57.47,57.47,57.4,57.43,8800.0,39.3644,39.3644,39.3164,39.337,8800.0
2007-03-27 12:50:00,57.42,57.43,57.37,57.41,10200.0,39.3301,39.337,39.2959,39.3233,10200.0
2007-03-27 13:00:00,57.4,57.47,57.39,57.47,22000.0,39.3164,39.3644,39.3096,39.3644,22000.0
2007-03-27 13:10:00,57.48,57.48,57.4,57.41,19800.0,39.3712,39.3712,39.3164,39.3233,19800.0
2007-03-27 13:20:00,57.42,57.46,57.4,57.4,12100.0,39.3301,39.3575,39.3164,39.3164,12100.0
2007-03-27 13:30:00,57.4,57.4,57.33,57.4,8600.0,39.3164,39.3164,39.2685,39.3164,8600.0
2007-03-27 13:40:00,57.39,57.52,57.39,57.49,10500.0,39.3096,39.3986,39.3096,39.3781,10500.0
2007-03-27 13:50:00,57.49,57.53,57.37,57.4,22600.0,39.3781,39.4055,39.2959,39.3164,22600.0
2007-03-27 14:00:00,57.37,57.4,57.28,57.35,8200.0,39.2959,39.3164,39.2343,39.2822,8200.0
2007-03-27 14:10:00,57.35,57.43,57.34,57.41,10800.0,39.2822,39.337,39.2754,39.3233,10800.0
2007-03-27 14:20:00,57.42,57.43,57.31,57.34,11800.0,39.3301,39.337,39.2548,39.2754,11800.0
2007-03-27 14:30:00,57.34,57.43,57.31,57.4,10100.0,39.2754,39.337,39.2548,39.3164,10100.0
2007-03-27 14:40:00,57.39,57.42,57.38,57.38,9200.0,39.3096,39.3301,39.3028,39.3028,9200.0
2007-03-27 14:50:00,57.38,57.52,57.38,57.5,16600.0,39.3028,39.3986,39.3028,39.3849,16600.0
2007-03-27 15:00:00,57.5,57.53,57.4,57.49,11000.0,39.3849,39.4055,39.3164,39.3781,11000.0
2007-03-27 15:10:00,57.49,57.5,57.39,57.39,4700.0,39.3781,39.3849,39.3096,39.3096,4700.0
2007-03-27 15:20:00,57.39,57.42,57.36,57.42,6800.0,39.3096,39.3301,39.2891,39.3301,6800.0
2007-03-27 15:30:00,57.41,57.51,57.41,57.46,22400.0,39.3233,39.3918,39.3233,39.3575,22400.0
2007-03-27 15:40:00,57.46,57.53,57.43,57.5,52400.0,39.3575,39.4055,39.337,39.3849,52400.0
2007-03-27 15:50:00,57.49,57.55,57.46,57.52,68800.0,39.3781,39.4192,39.3575,39.3986,68800.0
2007-03-28 09:30:00,56.84,57.0,56.84,57.0,81500.0,38.9329,39.0425,38.9329,39.0425,81500.0
2007-03-28 09:40:00,57.01,57.08,56.97,57.07,25500.0,39.0493,39.0973,39.0219,39.0904,25500.0
2007-03-28 09:50:00,57.02,57.09,57.02,57.05,9700.0,39.0562,39.1041,39.0562,39.0767,9700.0
2007-03-28 10:00:00,57.06,57.23,57.02,57.23,33200.0,39.0836,39.2,39.0562,39.2,33200.0
2007-03-28 10:10:00,57.23,57.35,57.18,57.35,27000.0,39.2,39.2822,39.1658,39.2822,27000.0
2007-03-28 10:20:00,57.35,57.51,57.35,57.46,29600.0,39.2822,39.3918,39.2822,39.3575,29600.0
2007-03-28 10:30:00,57.45,57.7,57.0,57.2,40000.0,39.3507,39.5219,39.0425,39.1795,40000.0
2007-03-28 10:40:00,57.19,57.27,57.0,57.1,61400.0,39.1726,39.2274,39.0425,39.111,61400.0
2007-03-28 10:50:00,57.09,57.32,57.06,57.3,21100.0,39.1041,39.2617,39.0836,39.248,21100.0
2007-03-28 11:00:00,57.28,57.37,57.2,57.33,13500.0,39.2343,39.2959,39.1795,39.2685,13500.0
2007-03-28 11:10:00,57.35,57.39,57.16,57.21,16100.0,39.2822,39.3096,39.1521,39.1863,16100.0
2007-03-28 11:20:00,57.24,57.24,57.0,57.03,27200.0,39.2069,39.2069,39.0425,39.063,27200.0
2007-03-28 11:30:00,57.01,57.13,57.01,57.08,10900.0,39.0493,39.1315,39.0493,39.0973,10900.0
2007-03-28 11:40:00,57.1,57.11,57.03,57.03,8000.0,39.111,39.1178,39.063,39.063,8000.0
2007-03-28 11:50:00,57.02,57.06,57.0,57.04,7800.0,39.0562,39.0836,39.0425,39.0699,7800.0
2007-03-28 12:00:00,57.05,57.25,57.05,57.17,20300.0,39.0767,39.2137,39.0767,39.1589,20300.0
2007-03-28 12:10:00,57.17,57.18,57.0,57.11,54400.0,39.1589,39.1658,39.0425,39.1178,54400.0
2007-03-28 12:20:00,57.12,57.19,56.93,56.93,75300.0,39.1247,39.1726,38.9945,38.9945,75300.0
2007-03-28 12:30:00,56.94,57.0,56.82,56.95,18400.0,39.0014,39.0425,38.9192,39.0082,18400.0
2007-03-28 12:40:00,56.95,57.0,56.95,56.96,8000.0,39.0082,39.0425,39.0082,39.0151,8000.0
2007-03-28 12:50:00,56.94,56.96,56.87,56.89,9600.0,39.0014,39.0151,38.9534,38.9671,9600.0
2007-03-28 13:00:00,56.89,56.9,56.83,56.88,14100.0,38.9671,38.974,38.926,38.9603,14100.0
2007-03-28 13:10:00,56.88,56.89,56.78,56.81,7400.0,38.9603,38.9671,38.8918,38.9123,7400.0
2007-03-28 13:20:00,56.82,56.85,56.81,56.83,10400.0,38.9192,38.9397,38.9123,38.926,10400.0
2007-03-28 13:30:00,56.84,56.96,56.84,56.96,26600.0,38.9329,39.0151,38.9329,39.0151,26600.0
2007-03-28 13:40:00,56.98,57.04,56.95,57.02,35800.0,39.0288,39.0699,39.0082,39.0562,35800.0
2007-03-28 13:50:00,57.01,57.01,56.95,57.0,29800.0,39.0493,39.0493,39.0082,39.0425,29800.0
2007-03-28 14:00:00,57.0,57.01,56.9,56.96,47100.0,39.0425,39.0493,38.974,39.0151,47100.0
2007-03-28 14:10:00,56.98,57.0,56.83,56.86,108600.0,39.0288,39.0425,38.926,38.9466,108600.0
2007-03-28 14:20:00,56.87,56.89,56.8,56.86,25100.0,38.9534,38.9671,38.9055,38.9466,25100.0
2007-03-28 14:30:00,56.86,56.97,56.81,56.93,44000.0,38.9466,39.0219,38.9123,38.9945,44000.0
2007-03-28 14:40:00,56.96,56.99,56.87,56.94,22200.0,39.0151,39.0356,38.9534,39.0014,22200.0
2007-03-28 14:50:00,56.93,56.94,56.84,56.9,54900.0,38.9945,39.0014,38.9329,38.974,54900.0
2007-03-28 15:00:00,56.9,56.98,56.83,56.84,17800.0,38.974,39.0288,38.926,38.9329,17800.0
2007-03-28 15:10:00,56.84,56.87,56.78,56.79,13900.0,38.9329,38.9534,38.8918,38.8986,13900.0
2007-03-28 15:20:00,56.77,56.92,56.74,56.9,29600.0,38.8849,38.9877,38.8644,38.974,29600.0
2007-03-28 15:30:00,56.9,56.91,56.77,56.83,31300.0,38.974,38.9808,38.8849,38.926,31300.0
2007-03-28 15:40:00,56.82,56.86,56.23,56.61,61600.0,38.9192,38.9466,38.5151,38.7753,61600.0
2007-03-28 15:50:00,56.64,56.75,56.04,56.58,119800.0,38.7959,38.8712,38.3849,38.7548,119800.0
2007-03-29 09:30:00,57.39,57.6,57.0,57.29,43800.0,39.3096,39.4534,39.0425,39.2411,43800.0
2007-03-29 09:40:00,57.29,57.29,57.15,57.24,20800.0,39.2411,39.2411,39.1452,39.2069,20800.0
2007-03-29 09:50:00,57.24,57.24,57.09,57.13,14300.0,39.2069,39.2069,39.1041,39.1315,14300.0
2007-03-29 10:00:00,57.14,57.3,57.08,57.3,21600.0,39.1384,39.248,39.0973,39.248,21600.0
2007-03-29 10:10:00,57.3,57.56,57.26,57.56,16500.0,39.248,39.426,39.2206,39.426,16500.0
2007-03-29 10:20:00,57.55,57.57,57.41,57.41,13200.0,39.4192,39.4329,39.3233,39.3233,13200.0
2007-03-29 10:30:00,57.43,57.43,57.37,57.4,6400.0,39.337,39.337,39.2959,39.3164,6400.0
2007-03-29 10:40:00,57.4,57.4,57.14,57.16,14900.0,39.3164,39.3164,39.1384,39.1521,14900.0
2007-03-29 10:50:00,57.16,57.32,57.12,57.22,18900.0,39.1521,39.2617,39.1247,39.1932,18900.0
2007-03-29 11:00:00,57.24,57.44,57.24,57.4,13400.0,39.2069,39.3438,39.2069,39.3164,13400.0
2007-03-29 11:10:00,57.4,57.52,57.35,57.52,26000.0,39.3164,39.3986,39.2822,39.3986,26000.0
2007-03-29 11:20:00,57.53,57.58,57.46,57.56,13300.0,39.4055,39.4397,39.3575,39.426,13300.0
2007-03-29 11:30:00,57.55,57.58,57.49,57.51,14700.0,39.4192,39.4397,39.3781,39.3918,14700.0
2007-03-29 11:40:00,57.51,57.53,57.43,57.43,12700.0,39.3918,39.4055,39.337,39.337,12700.0
2007-03-29 11:50:00,57.44,57.48,57.16,57.16,37800.0,39.3438,39.3712,39.1521,39.1521,37800.0
2007-03-29 12:00:00,57.17,57.36,57.15,57.26,23900.0,39.1589,39.2891,39.1452,39.2206,23900.0
2007-03-29 12:10:00,57.24,57.25,57.07,57.14,15800.0,39.2069,39.2137,39.0904,39.1384,15800.0
2007-03-29 12:20:00,57.13,57.14,56.97,56.97,9300.0,39.1315,39.1384,39.0219,39.0219,9300.0
2007-03-29 12:30:00,56.98,56.99,56.86,56.93,7100.0,39.0288,39.0356,38.9466,38.9945,7100.0
2007-03-29 12:40:00,56.93,57.14,56.9,57.14,9000.0,38.9945,39.1384,38.974,39.1384,9000.0
2007-03-29 12:50:00,57.11,57.12,56.91,56.92,6400.0,39.1178,39.1247,38.9808,38.9877,6400.0
2007-03-29 13:00:00,56.89,56.96,56.81,56.96,7700.0,38.9671,39.0151,38.9123,39.0151,7700.0
2007-03-29 13:10:00,56.96,56.97,56.71,56.75,13300.0,39.0151,39.0219,38.8438,38.8712,13300.0
2007-03-29 13:20:00,56.74,56.76,56.62,56.71,10600.0,38.8644,38.8781,38.7822,38.8438,10600.0
2007-03-29 13:30:00,56.73,56.81,56.7,56.8,6800.0,38.8575,38.9123,38.837,38.9055,6800.0
2007-03-29 13:40:00,56.77,56.83,56.71,56.72,6100.0,38.8849,38.926,38.8438,38.8507,6100.0
2007-03-29 13:50:00,56.7,56.73,56.62,56.67,5700.0,38.837,38.8575,38.7822,38.8164,5700.0
2007-03-29 14:00:00,56.68,56.75,56.51,56.66,15800.0,38.8233,38.8712,38.7068,38.8096,15800.0
2007-03-29 14:10:00,56.65,56.66,56.53,56.64,6100.0,38.8027,38.8096,38.7205,38.7959,6100.0
2007-03-29 14:20:00,56.62,56.83,56.6,56.76,17900.0,38.7822,38.926,38.7685,38.8781,17900.0
2007-03-29 14:30:00,56.76,56.76,56.56,56.69,24400.0,38.8781,38.8781,38.7411,38.8301,24400.0
2007-03-29 14:40:00,56.74,56.92,56.74,56.76,18200.0,38.8644,38.9877,38.8644,38.8781,18200.0
2007-03-29 14:50:00,56.78,56.94,56.74,56.94,9800.0,38.8918,39.0014,38.8644,39.0014,9800.0
2007-03-29 15:00:00,56.94,57.0,56.91,56.98,20800.0,39.0014,39.0425,38.9808,39.0288,20800.0
2007-03-29 15:10:00,56.97,57.17,56.95,56.98,16200.0,39.0219,39.1589,39.0082,39.0288,16200.0
2007-03-29 15:20:00,56.99,57.11,56.97,57.09,14800.0,39.0356,39.1178,39.0219,39.1041,14800.0
2007-03-29 15:30:00,57.11,57.2,57.1,57.15,23900.0,39.1178,39.1795,39.111,39.1452,23900.0
2007-03-29 15:40:00,57.16,57.44,57.14,57.42,35500.0,39.1521,39.3438,39.1384,39.3301,35500.0
2007-03-29 15:50:00,57.41,57.41,57.3,57.3,47100.0,39.3233,39.3233,39.248,39.248,47100.0
2007-03-30 09:30:00,57.42,57.5,57.21,57.44,14700.0,39.3301,39.3849,39.1863,39.3438,14700.0
2007-03-30 09:40:00,57.44,57.9,57.34,57.43,22700.0,39.3438,39.6589,39.2754,39.337,22700.0
2007-03-30 09:50:00,57.46,57.56,57.38,57.4,10100.0,39.3575,39.426,39.3028,39.3164,10100.0
2007-03-30 10:00:00,57.42,57.56,57.26,57.36,15500.0,39.3301,39.426,39.2206,39.2891,15500.0
2007-03-30 10:10:00,57.39,57.44,57.35,57.41,12600.0,39.3096,39.3438,39.2822,39.3233,12600.0
2007-03-30 10:20:00,57.38,57.47,57.37,57.42,6600.0,39.3028,39.3644,39.2959,39.3301,6600.0
2007-03-30 10:30:00,57.46,57.46,57.31,57.43,7600.0,39.3575,39.3575,39.2548,39.337,7600.0
2007-03-30 10:40:00,57.42,57.5,57.36,57.49,10500.0,39.3301,39.3849,39.2891,39.3781,10500.0
2007-03-30 10:50:00,57.46,57.49,57.39,57.49,9300.0,39.3575,39.3781,39.3096,39.3781,9300.0
2007-03-30 11:00:00,57.48,57.54,57.47,57.52,2800.0,39.3712,39.4123,39.3644,39.3986,2800.0
2007-03-30 11:10:00,57.53,57.56,57.43,57.47,26300.0,39.4055,39.426,39.337,39.3644,26300.0
2007-03-30 11:20:00,57.44,57.45,57.05,57.06,26300.0,39.3438,39.3507,39.0767,39.0836,26300.0
2007-03-30 11:30:00,57.08,57.27,57.05,57.24,8600.0,39.0973,39.2274,39.0767,39.2069,8600.0
2007-03-30 11:40:00,57.24,57.24,56.33,56.61,54300.0,39.2069,39.2069,38.5835,38.7753,54300.0
2007-03-30 11:50:00,56.65,56.94,56.51,56.73,47200.0,38.8027,39.0014,38.7068,38.8575,47200.0
2007-03-30 12:00:00,56.74,56.9,56.53,56.83,21800.0,38.8644,38.974,38.7205,38.926,21800.0
2007-03-30 12:10:00,56.81,56.86,56.63,56.78,11400.0,38.9123,38.9466,38.789,38.8918,11400.0
2007-03-30 12:20:00,56.76,56.77,56.64,56.7,10000.0,38.8781,38.8849,38.7959,38.837,10000.0
2007-03-30 12:30:00,56.69,57.09,56.69,57.0,16000.0,38.8301,39.1041,38.8301,39.0425,16000.0
2007-03-30 12:40:00,57.0,57.0,56.7,56.8,17000.0,39.0425,39.0425,38.837,38.9055,17000.0
2007-03-30 12:50:00,56.85,56.86,56.63,56.67,15800.0,38.9397,38.9466,38.789,38.8164,15800.0
2007-03-30 13:00:00,56.69,56.86,56.63,56.85,12600.0,38.8301,38.9466,38.789,38.9397,12600.0
2007-03-30 13:10:00,56.81,56.85,56.72,56.72,16100.0,38.9123,38.9397,38.8507,38.8507,16100.0
2007-03-30 13:20:00,56.74,56.83,56.67,56.81,12500.0,38.8644,38.926,38.8164,38.9123,12500.0
2007-03-30 13:30:00,56.82,56.94,56.82,56.9,10700.0,38.9192,39.0014,38.9192,38.974,10700.0
2007-03-30 13:40:00,56.9,56.97,56.72,56.78,15100.0,38.974,39.0219,38.8507,38.8918,15100.0
2007-03-30 13:50:00,56.81,56.88,56.72,56.78,9900.0,38.9123,38.9603,38.8507,38.8918,9900.0
2007-03-30 14:00:00,56.77,56.9,56.77,56.88,4400.0,38.8849,38.974,38.8849,38.9603,4400.0
2007-03-30 14:10:00,56.9,57.03,56.9,57.01,11100.0,38.974,39.063,38.974,39.0493,11100.0
2007-03-30 14:20:00,57.02,57.16,56.99,57.14,10400.0,39.0562,39.1521,39.0356,39.1384,10400.0
2007-03-30 14:30:00,57.14,57.32,57.13,57.32,18900.0,39.1384,39.2617,39.1315,39.2617,18900.0
2007-03-30 14:40:00,57.31,57.36,57.22,57.3,20400.0,39.2548,39.2891,39.1932,39.248,20400.0
2007-03-30 14:50:00,57.31,57.35,57.16,57.22,10800.0,39.2548,39.2822,39.1521,39.1932,10800.0
2007-03-30 15:00:00,57.24,57.26,57.21,57.23,8900.0,39.2069,39.2206,39.1863,39.2,8900.0
2007-03-30 15:10:00,57.24,57.25,57.16,57.24,9300.0,39.2069,39.2137,39.1521,39.2069,9300.0
2007-03-30 15:20:00,57.24,57.24,57.17,57.19,15600.0,39.2069,39.2069,39.1589,39.1726,15600.0
2007-03-30 15:30:00,57.19,57.19,57.02,57.04,24500.0,39.1726,39.1726,39.0562,39.0699,24500.0
2007-03-30 15:40:00,57.05,57.32,57.05,57.29,41700.0,39.0767,39.2617,39.0767,39.2411,41700.0
2007-03-30 15:50:00,57.29,57.3,56.96,57.1,53000.0,39.2411,39.248,39.0151,39.111,53000.0
2007-04-02 09:30:00,57.24,57.41,57.15,57.22,29400.0,39.2069,39.3233,39.1452,39.1932,29400.0
2007-04-02 09:40:00,57.23,57.29,57.13,57.16,32000.0,39.2,39.2411,39.1315,39.1521,32000.0
2007-04-02 09:50:00,57.16,57.3,57.12,57.14,15700.0,39.1521,39.248,39.1247,39.1384,15700.0
2007-04-02 10:00:00,57.11,57.39,56.96,57.25,109600.0,39.1178,39.3096,39.0151,39.2137,109600.0
2007-04-02 10:10:00,57.24,57.3,57.09,57.18,28300.0,39.2069,39.248,39.1041,39.1658,28300.0
2007-04-02 10:20:00,57.23,57.4,57.18,57.39,23000.0,39.2,39.3164,39.1658,39.3096,23000.0
2007-04-02 10:30:00,57.36,57.54,57.36,57.48,27900.0,39.2891,39.4123,39.2891,39.3712,27900.0
2007-04-02 10:40:00,57.49,57.55,57.43,57.47,36000.0,39.3781,39.4192,39.337,39.3644,36000.0
2007-04-02 10:50:00,57.47,57.82,57.39,57.74,38000.0,39.3644,39.6041,39.3096,39.5493,38000.0
2007-04-02 11:00:00,57.75,57.83,57.7,57.81,19800.0,39.5562,39.611,39.5219,39.5973,19800.0
2007-04-02 11:10:00,57.79,57.82,57.73,57.8,20100.0,39.5836,39.6041,39.5425,39.5904,20100.0
2007-04-02 11:20:00,57.8,57.88,57.7,57.82,31300.0,39.5904,39.6452,39.5219,39.6041,31300.0
2007-04-02 11:30:00,57.82,57.9,57.82,57.9,20300.0,39.6041,39.6589,39.6041,39.6589,20300.0
2007-04-02 11:40:00,57.9,57.91,57.82,57.85,15800.0,39.6589,39.6658,39.6041,39.6247,15800.0
2007-04-02 11:50:00,57.86,57.89,57.81,57.87,17600.0,39.6315,39.6521,39.5973,39.6384,17600.0
2007-04-02 12:00:00,57.85,57.95,57.85,57.9,17200.0,39.6247,39.6932,39.6247,39.6589,17200.0
2007-04-02 12:10:00,57.9,58.0,57.89,57.97,11200.0,39.6589,39.7274,39.6521,39.7069,11200.0
2007-04-02 12:20:00,57.97,58.02,57.96,58.0,42700.0,39.7069,39.7411,39.7,39.7274,42700.0
2007-04-02 12:30:00,58.0,58.0,57.95,57.99,17500.0,39.7274,39.7274,39.6932,39.7206,17500.0
2007-04-02 12:40:00,57.99,58.0,57.98,57.99,33000.0,39.7206,39.7274,39.7137,39.7206,33000.0
2007-04-02 12:50:00,57.99,57.99,57.85,57.91,13600.0,39.7206,39.7206,39.6247,39.6658,13600.0
2007-04-02 13:00:00,57.91,58.0,57.91,57.98,10500.0,39.6658,39.7274,39.6658,39.7137,10500.0
2007-04-02 13:10:00,57.96,57.99,57.87,57.96,17400.0,39.7,39.7206,39.6384,39.7,17400.0
2007-04-02 13:20:00,57.96,58.0,57.93,57.95,23300.0,39.7,39.7274,39.6795,39.6932,23300.0
2007-04-02 13:30:00,57.95,57.95,57.86,57.91,10700.0,39.6932,39.6932,39.6315,39.6658,10700.0
2007-04-02 13:40:00,57.9,57.91,57.83,57.83,19200.0,39.6589,39.6658,39.611,39.611,19200.0
2007-04-02 13:50:00,57.83,57.87,57.77,57.78,20200.0,39.611,39.6384,39.5699,39.5767,20200.0
2007-04-02 14:00:00,57.78,57.8,57.64,57.74,25600.0,39.5767,39.5904,39.4808,39.5493,25600.0
2007-04-02 14:10:00,57.75,57.9,57.71,57.9,28300.0,39.5562,39.6589,39.5288,39.6589,28300.0
2007-04-02 14:20:00,57.9,58.08,57.9,57.99,36300.0,39.6589,39.7822,39.6589,39.7206,36300.0
2007-04-02 14:30:00,57.98,58.0,57.97,57.99,22600.0,39.7137,39.7274,39.7069,39.7206,22600.0
2007-04-02 14:40:00,57.99,58.07,57.91,57.91,49200.0,39.7206,39.7754,39.6658,39.6658,49200.0
2007-04-02 14:50:00,57.91,58.05,57.9,57.99,52100.0,39.6658,39.7617,39.6589,39.7206,52100.0
2007-04-02 15:00:00,58.0,58.06,57.96,58.01,45800.0,39.7274,39.7685,39.7,39.7343,45800.0
2007-04-02 15:10:00,58.02,58.26,58.0,58.18,36900.0,39.7411,39.9055,39.7274,39.8507,36900.0
2007-04-02 15:20:00,58.17,58.24,58.11,58.19,30300.0,39.8439,39.8918,39.8028,39.8576,30300.0
2007-04-02 15:30:00,58.19,58.19,58.02,58.07,19700.0,39.8576,39.8576,39.7411,39.7754,19700.0
2007-04-02 15:40:00,58.07,58.1,57.99,58.01,58100.0,39.7754,39.7959,39.7206,39.7343,58100.0
2007-04-02 15:50:00,58.02,58.16,57.99,58.08,56500.0,39.7411,39.837,39.7206,39.7822,56500.0
2007-04-03 09:30:00,58.26,58.76,58.23,58.57,112800.0,39.9055,40.248,39.885,40.1178,112800.0
2007-04-03 09:40:00,58.58,58.73,58.46,58.46,69100.0,40.1247,40.2274,40.0425,40.0425,69100.0
2007-04-03 09:50:00,58.45,58.5,58.19,58.29,19800.0,40.0357,40.0699,39.8576,39.9261,19800.0
2007-04-03 10:00:00,58.3,58.58,58.3,58.48,58800.0,39.9329,40.1247,39.9329,40.0562,58800.0
2007-04-03 10:10:00,58.5,58.7,58.5,58.7,23800.0,40.0699,40.2069,40.0699,40.2069,23800.0
2007-04-03 10:20:00,58.7,58.76,58.55,58.56,27800.0,40.2069,40.248,40.1041,40.111,27800.0
2007-04-03 10:30:00,58.56,58.63,58.56,58.6,20800.0,40.111,40.1589,40.111,40.1384,20800.0
2007-04-03 10:40:00,58.61,58.69,58.61,58.66,41000.0,40.1452,40.2,40.1452,40.1795,41000.0
2007-04-03 10:50:00,58.66,58.68,58.16,58.57,138400.0,40.1795,40.1932,39.837,40.1178,138400.0
2007-04-03 11:00:00,58.56,58.6,58.49,58.55,39300.0,40.111,40.1384,40.0631,40.1041,39300.0
2007-04-03 11:10:00,58.57,58.57,58.41,58.41,22700.0,40.1178,40.1178,40.0083,40.0083,22700.0
2007-04-03 11:20:00,58.42,58.44,58.35,58.35,24600.0,40.0151,40.0288,39.9672,39.9672,24600.0
2007-04-03 11:30:00,58.37,58.37,58.32,58.35,9100.0,39.9809,39.9809,39.9466,39.9672,9100.0
2007-04-03 11:40:00,58.39,58.48,58.37,58.47,11300.0,39.9946,40.0562,39.9809,40.0494,11300.0
2007-04-03 11:50:00,58.49,58.53,58.48,58.53,12000.0,40.0631,40.0904,40.0562,40.0904,12000.0
2007-04-03 12:00:00,58.53,58.56,58.4,58.41,24600.0,40.0904,40.111,40.0014,40.0083,24600.0
2007-04-03 12:10:00,58.42,58.44,58.41,58.41,14900.0,40.0151,40.0288,40.0083,40.0083,14900.0
2007-04-03 12:20:00,58.42,58.51,58.4,58.42,10800.0,40.0151,40.0768,40.0014,40.0151,10800.0
2007-04-03 12:30:00,58.41,58.42,58.4,58.42,12000.0,40.0083,40.0151,40.0014,40.0151,12000.0
2007-04-03 12:40:00,58.41,58.42,58.4,58.4,16000.0,40.0083,40.0151,40.0014,40.0014,16000.0
2007-04-03 12:50:00,58.4,58.42,58.38,58.41,10200.0,40.0014,40.0151,39.9877,40.0083,10200.0
2007-04-03 13:00:00,58.4,58.47,58.4,58.47,14800.0,40.0014,40.0494,40.0014,40.0494,14800.0
2007-04-03 13:10:00,58.48,58.5,58.47,58.49,12000.0,40.0562,40.0699,40.0494,40.0631,12000.0
2007-04-03 13:20:00,58.49,58.5,58.43,58.5,15600.0,40.0631,40.0699,40.022,40.0699,15600.0
2007-04-03 13:30:00,58.5,58.5,58.4,58.4,10000.0,40.0699,40.0699,40.0014,40.0014,10000.0
2007-04-03 13:40:00,58.42,58.43,58.38,58.42,27900.0,40.0151,40.022,39.9877,40.0151,27900.0
2007-04-03 13:50:00,58.44,58.44,58.35,58.37,29300.0,40.0288,40.0288,39.9672,39.9809,29300.0
2007-04-03 14:00:00,58.35,58.41,58.34,58.36,16000.0,39.9672,40.0083,39.9603,39.974,16000.0
2007-04-03 14:10:00,58.36,58.36,58.22,58.22,20800.0,39.974,39.974,39.8781,39.8781,20800.0
2007-04-03 14:20:00,58.24,58.24,58.2,58.22,15300.0,39.8918,39.8918,39.8644,39.8781,15300.0
2007-04-03 14:30:00,58.24,58.25,58.22,58.22,23000.0,39.8918,39.8987,39.8781,39.8781,23000.0
2007-04-03 14:40:00,58.23,58.29,58.19,58.19,43600.0,39.885,39.9261,39.8576,39.8576,43600.0
2007-04-03 14:50:00,58.2,58.22,58.18,58.19,29900.0,39.8644,39.8781,39.8507,39.8576,29900.0
2007-04-03 15:00:00,58.19,58.22,58.18,58.22,20300.0,39.8576,39.8781,39.8507,39.8781,20300.0
2007-04-03 15:10:00,58.21,58.22,58.12,58.14,31300.0,39.8713,39.8781,39.8096,39.8233,31300.0
2007-04-03 15:20:00,58.14,58.23,58.11,58.14,55400.0,39.8233,39.885,39.8028,39.8233,55400.0
2007-04-03 15:30:00,58.14,58.17,58.1,58.11,68600.0,39.8233,39.8439,39.7959,39.8028,68600.0
2007-04-03 15:40:00,58.1,58.11,57.98,57.99,47100.0,39.7959,39.8028,39.7137,39.7206,47100.0
2007-04-03 15:50:00,57.98,58.0,57.89,58.0,85000.0,39.7137,39.7274,39.6521,39.7274,85000.0
2007-04-04 09:30:00,58.2,58.6,57.8,58.43,38500.0,39.8644,40.1384,39.5904,40.022,38500.0
2007-04-04 09:40:00,58.43,58.52,58.35,58.47,28800.0,40.022,40.0836,39.9672,40.0494,28800.0
2007-04-04 09:50:00,58.48,58.64,58.45,58.45,32900.0,40.0562,40.1658,40.0357,40.0357,32900.0
2007-04-04 10:00:00,58.39,58.54,58.2,58.44,45300.0,39.9946,40.0973,39.8644,40.0288,45300.0
2007-04-04 10:10:00,58.44,58.55,58.44,58.48,39800.0,40.0288,40.1041,40.0288,40.0562,39800.0
2007-04-04 10:20:00,58.48,58.6,58.42,58.55,75500.0,40.0562,40.1384,40.0151,40.1041,75500.0
2007-04-04 10:30:00,58.54,58.59,58.19,58.37,28300.0,40.0973,40.1315,39.8576,39.9809,28300.0
2007-04-04 10:40:00,58.35,58.4,58.29,58.31,21800.0,39.9672,40.0014,39.9261,39.9398,21800.0
2007-04-04 10:50:00,58.32,58.55,58.31,58.54,24300.0,39.9466,40.1041,39.9398,40.0973,24300.0
2007-04-04 11:00:00,58.53,58.59,58.45,58.58,20600.0,40.0904,40.1315,40.0357,40.1247,20600.0
2007-04-04 11:10:00,58.6,58.74,58.6,58.73,27900.0,40.1384,40.2343,40.1384,40.2274,27900.0
2007-04-04 11:20:00,58.73,58.82,58.73,58.78,20200.0,40.2274,40.2891,40.2274,40.2617,20200.0
2007-04-04 11:30:00,58.77,58.78,58.62,58.65,19500.0,40.2548,40.2617,40.1521,40.1726,19500.0
2007-04-04 11:40:00,58.65,58.85,58.65,58.79,20400.0,40.1726,40.3096,40.1726,40.2685,20400.0
2007-04-04 11:50:00,58.78,58.88,58.77,58.87,24300.0,40.2617,40.3302,40.2548,40.3233,24300.0
2007-04-04 12:00:00,58.86,58.98,58.85,58.89,24800.0,40.3165,40.3987,40.3096,40.337,24800.0
2007-04-04 12:10:00,58.87,58.91,58.8,58.88,23000.0,40.3233,40.3507,40.2754,40.3302,23000.0
2007-04-04 12:20:00,58.89,58.9,58.77,58.8,26200.0,40.337,40.3439,40.2548,40.2754,26200.0
2007-04-04 12:30:00,58.8,58.8,58.74,58.74,12600.0,40.2754,40.2754,40.2343,40.2343,12600.0
2007-04-04 12:40:00,58.72,58.82,58.72,58.79,10700.0,40.2206,40.2891,40.2206,40.2685,10700.0
2007-04-04 12:50:00,58.79,58.82,58.78,58.81,14600.0,40.2685,40.2891,40.2617,40.2822,14600.0
2007-04-04 13:00:00,58.81,58.81,58.66,58.73,24300.0,40.2822,40.2822,40.1795,40.2274,24300.0
2007-04-04 13:10:00,58.73,58.75,58.71,58.75,7600.0,40.2274,40.2411,40.2137,40.2411,7600.0
2007-04-04 13:20:00,58.75,58.81,58.72,58.81,8800.0,40.2411,40.2822,40.2206,40.2822,8800.0
2007-04-04 13:30:00,58.81,58.81,58.78,58.8,12900.0,40.2822,40.2822,40.2617,40.2754,12900.0
2007-04-04 13:40:00,58.8,58.86,58.75,58.85,16000.0,40.2754,40.3165,40.2411,40.3096,16000.0
2007-04-04 13:50:00,58.85,58.86,58.84,58.86,13300.0,40.3096,40.3165,40.3028,40.3165,13300.0
2007-04-04 14:00:00,58.86,58.88,58.84,58.88,12700.0,40.3165,40.3302,40.3028,40.3302,12700.0
2007-04-04 14:10:00,58.87,58.95,58.87,58.94,17800.0,40.3233,40.3781,40.3233,40.3713,17800.0
2007-04-04 14:20:00,58.93,58.98,58.89,58.96,38200.0,40.3644,40.3987,40.337,40.385,38200.0
2007-04-04 14:30:00,58.97,59.09,58.96,59.05,32800.0,40.3918,40.474,40.385,40.4466,32800.0
2007-04-04 14:40:00,59.04,59.05,58.97,58.99,20700.0,40.4398,40.4466,40.3918,40.4055,20700.0
2007-04-04 14:50:00,58.98,59.12,58.98,59.1,32700.0,40.3987,40.4946,40.3987,40.4809,32700.0
2007-04-04 15:00:00,59.09,59.14,59.06,59.13,53200.0,40.474,40.5083,40.4535,40.5014,53200.0
2007-04-04 15:10:00,59.13,59.27,59.11,59.27,37000.0,40.5014,40.5973,40.4877,40.5973,37000.0
2007-04-04 15:20:00,59.29,59.29,59.18,59.24,33300.0,40.611,40.611,40.5357,40.5768,33300.0
2007-04-04 15:30:00,59.24,59.3,59.2,59.29,47500.0,40.5768,40.6179,40.5494,40.611,47500.0
2007-04-04 15:40:00,59.28,59.36,59.26,59.36,69400.0,40.6042,40.659,40.5905,40.659,69400.0
2007-04-04 15:50:00,59.35,59.38,59.31,59.37,62200.0,40.6521,40.6727,40.6247,40.6658,62200.0
2007-04-05 09:30:00,59.29,59.32,59.07,59.08,14600.0,40.611,40.6316,40.4603,40.4672,14600.0
2007-04-05 09:40:00,59.1,59.11,58.92,58.93,41600.0,40.4809,40.4877,40.3576,40.3644,41600.0
2007-04-05 09:50:00,58.94,59.23,58.94,59.16,30900.0,40.3713,40.5699,40.3713,40.522,30900.0
2007-04-05 10:00:00,59.17,59.36,59.16,59.36,25900.0,40.5288,40.659,40.522,40.659,25900.0
2007-04-05 10:10:00,59.36,59.42,59.35,59.41,20600.0,40.659,40.7001,40.6521,40.6932,20600.0
2007-04-05 10:20:00,59.41,59.56,59.41,59.46,22400.0,40.6932,40.796,40.6932,40.7275,22400.0
2007-04-05 10:30:00,59.46,59.55,59.44,59.45,18900.0,40.7275,40.7891,40.7138,40.7206,18900.0
2007-04-05 10:40:00,59.45,59.52,59.42,59.5,16900.0,40.7206,40.7686,40.7001,40.7549,16900.0
2007-04-05 10:50:00,59.52,59.52,59.45,59.47,10400.0,40.7686,40.7686,40.7206,40.7343,10400.0
2007-04-05 11:00:00,59.48,59.48,59.41,59.42,10500.0,40.7412,40.7412,40.6932,40.7001,10500.0
2007-04-05 11:10:00,59.4,59.41,59.36,59.36,10500.0,40.6864,40.6932,40.659,40.659,10500.0
2007-04-05 11:20:00,59.36,59.36,59.23,59.27,21000.0,40.659,40.659,40.5699,40.5973,21000.0
2007-04-05 11:30:00,59.26,59.33,59.25,59.27,13500.0,40.5905,40.6384,40.5836,40.5973,13500.0
2007-04-05 11:40:00,59.28,59.35,59.27,59.35,9900.0,40.6042,40.6521,40.5973,40.6521,9900.0
2007-04-05 11:50:00,59.34,59.47,59.33,59.46,15100.0,40.6453,40.7343,40.6384,40.7275,15100.0
2007-04-05 12:00:00,59.47,59.65,59.47,59.62,19000.0,40.7343,40.8576,40.7343,40.8371,19000.0
2007-04-05 12:10:00,59.62,59.7,59.59,59.62,14100.0,40.8371,40.8918,40.8165,40.8371,14100.0
2007-04-05 12:20:00,59.64,59.69,59.62,59.68,12400.0,40.8507,40.885,40.8371,40.8781,12400.0
2007-04-05 12:30:00,59.68,59.68,59.55,59.61,17800.0,40.8781,40.8781,40.7891,40.8302,17800.0
2007-04-05 12:40:00,59.62,59.63,59.6,59.6,10600.0,40.8371,40.8439,40.8234,40.8234,10600.0
2007-04-05 12:50:00,59.59,59.6,59.51,59.54,15200.0,40.8165,40.8234,40.7617,40.7823,15200.0
2007-04-05 13:00:00,59.53,59.59,59.51,59.54,13300.0,40.7754,40.8165,40.7617,40.7823,13300.0
2007-04-05 13:10:00,59.55,59.55,59.5,59.51,10200.0,40.7891,40.7891,40.7549,40.7617,10200.0
2007-04-05 13:20:00,59.51,59.51,59.46,59.48,17700.0,40.7617,40.7617,40.7275,40.7412,17700.0
2007-04-05 13:30:00,59.48,59.6,59.47,59.58,19400.0,40.7412,40.8234,40.7343,40.8097,19400.0
2007-04-05 13:40:00,59.55,59.74,59.54,59.67,28100.0,40.7891,40.9192,40.7823,40.8713,28100.0
2007-04-05 13:50:00,59.67,59.77,59.67,59.68,32000.0,40.8713,40.9398,40.8713,40.8781,32000.0
2007-04-05 14:00:00,59.68,59.68,59.66,59.66,9700.0,40.8781,40.8781,40.8644,40.8644,9700.0
2007-04-05 14:10:00,59.67,59.74,59.66,59.73,26200.0,40.8713,40.9192,40.8644,40.9124,26200.0
2007-04-05 14:20:00,59.72,60.0,59.72,59.96,56600.0,40.9055,41.0973,40.9055,41.0699,56600.0
2007-04-05 14:30:00,59.95,59.95,59.84,59.84,18700.0,41.0631,41.0631,40.9877,40.9877,18700.0
2007-04-05 14:40:00,59.83,59.88,59.79,59.86,27600.0,40.9809,41.0151,40.9535,41.0014,27600.0
2007-04-05 14:50:00,59.86,59.86,59.69,59.69,31900.0,41.0014,41.0014,40.885,40.885,31900.0
2007-04-05 15:00:00,59.7,59.7,59.55,59.57,30900.0,40.8918,40.8918,40.7891,40.8028,30900.0
2007-04-05 15:10:00,59.57,59.57,59.5,59.55,36700.0,40.8028,40.8028,40.7549,40.7891,36700.0
2007-04-05 15:20:00,59.55,59.57,59.44,59.45,31600.0,40.7891,40.8028,40.7138,40.7206,31600.0
2007-04-05 15:30:00,59.44,59.5,59.37,59.47,40200.0,40.7138,40.7549,40.6658,40.7343,40200.0
2007-04-05 15:40:00,59.47,59.64,59.46,59.64,44000.0,40.7343,40.8507,40.7275,40.8507,44000.0
2007-04-05 15:50:00,59.63,59.66,59.48,59.49,76900.0,40.8439,40.8644,40.7412,40.748,76900.0
2007-04-09 09:30:00,58.69,59.57,58.67,59.48,25800.0,40.2,40.8028,40.1863,40.7412,25800.0
2007-04-09 09:40:00,59.49,59.63,59.44,59.58,31000.0,40.748,40.8439,40.7138,40.8097,31000.0
2007-04-09 09:50:00,59.58,59.65,59.57,59.6,13000.0,40.8097,40.8576,40.8028,40.8234,13000.0
2007-04-09 10:00:00,59.61,59.78,59.61,59.78,26600.0,40.8302,40.9466,40.8302,40.9466,26600.0
2007-04-09 10:10:00,59.78,59.79,59.7,59.72,25500.0,40.9466,40.9535,40.8918,40.9055,25500.0
2007-04-09 10:20:00,59.72,59.83,59.72,59.82,21600.0,40.9055,40.9809,40.9055,40.974,21600.0
2007-04-09 10:30:00,59.82,59.94,59.8,59.8,25100.0,40.974,41.0562,40.9603,40.9603,25100.0
2007-04-09 10:40:00,59.8,59.83,59.69,59.73,21900.0,40.9603,40.9809,40.885,40.9124,21900.0
2007-04-09 10:50:00,59.73,59.82,59.71,59.82,25900.0,40.9124,40.974,40.8987,40.974,25900.0
2007-04-09 11:00:00,59.82,59.92,59.81,59.86,23700.0,40.974,41.0425,40.9672,41.0014,23700.0
2007-04-09 11:10:00,59.87,59.87,59.79,59.85,13900.0,41.0083,41.0083,40.9535,40.9946,13900.0
2007-04-09 11:20:00,59.85,59.92,59.84,59.92,8200.0,40.9946,41.0425,40.9877,41.0425,8200.0
2007-04-09 11:30:00,59.91,59.92,59.85,59.88,9700.0,41.0357,41.0425,40.9946,41.0151,9700.0
2007-04-09 11:40:00,59.86,59.94,59.84,59.86,14000.0,41.0014,41.0562,40.9877,41.0014,14000.0
2007-04-09 11:50:00,59.86,59.89,59.73,59.86,14200.0,41.0014,41.022,40.9124,41.0014,14200.0
2007-04-09 12:00:00,59.87,59.89,59.82,59.86,61100.0,41.0083,41.022,40.974,41.0014,61100.0
2007-04-09 12:10:00,59.86,59.87,59.77,59.78,15100.0,41.0014,41.0083,40.9398,40.9466,15100.0
2007-04-09 12:20:00,59.78,59.85,59.78,59.83,59200.0,40.9466,40.9946,40.9466,40.9809,59200.0
2007-04-09 12:30:00,59.83,59.89,59.76,59.89,89200.0,40.9809,41.022,40.9329,41.022,89200.0
2007-04-09 12:40:00,59.86,59.9,59.79,59.88,67900.0,41.0014,41.0288,40.9535,41.0151,67900.0
2007-04-09 12:50:00,59.9,59.92,59.87,59.9,5800.0,41.0288,41.0425,41.0083,41.0288,5800.0
2007-04-09 13:00:00,59.89,59.9,59.88,59.9,6600.0,41.022,41.0288,41.0151,41.0288,6600.0
2007-04-09 13:10:00,59.9,59.9,59.86,59.87,4300.0,41.0288,41.0288,41.0014,41.0083,4300.0
2007-04-09 13:20:00,59.89,59.89,59.83,59.83,11000.0,41.022,41.022,40.9809,40.9809,11000.0
2007-04-09 13:30:00,59.83,59.9,59.83,59.85,13500.0,40.9809,41.0288,40.9809,40.9946,13500.0
2007-04-09 13:40:00,59.86,59.93,59.86,59.9,115100.0,41.0014,41.0494,41.0014,41.0288,115100.0
2007-04-09 13:50:00,59.91,59.91,59.89,59.9,9400.0,41.0357,41.0357,41.022,41.0288,9400.0
2007-04-09 14:00:00,59.9,59.94,59.87,59.92,14100.0,41.0288,41.0562,41.0083,41.0425,14100.0
2007-04-09 14:10:00,59.9,59.92,59.89,59.91,15100.0,41.0288,41.0425,41.022,41.0357,15100.0
2007-04-09 14:20:00,59.89,59.93,59.89,59.9,10900.0,41.022,41.0494,41.022,41.0288,10900.0
2007-04-09 14:30:00,59.9,59.93,59.9,59.93,11100.0,41.0288,41.0494,41.0288,41.0494,11100.0
2007-04-09 14:40:00,59.92,59.93,59.9,59.9,16100.0,41.0425,41.0494,41.0288,41.0288,16100.0
2007-04-09 14:50:00,59.9,60.0,59.89,60.0,23000.0,41.0288,41.0973,41.022,41.0973,23000.0
2007-04-09 15:00:00,59.98,59.99,59.88,59.89,12100.0,41.0836,41.0905,41.0151,41.022,12100.0
2007-04-09 15:10:00,59.91,59.95,59.9,59.9,15700.0,41.0357,41.0631,41.0288,41.0288,15700.0
2007-04-09 15:20:00,59.91,59.91,59.88,59.88,22100.0,41.0357,41.0357,41.0151,41.0151,22100.0
2007-04-09 15:30:00,59.89,59.95,59.88,59.93,14400.0,41.022,41.0631,41.0151,41.0494,14400.0
2007-04-09 15:40:00,59.96,59.96,59.91,59.93,21600.0,41.0699,41.0699,41.0357,41.0494,21600.0
2007-04-09 15:50:00,59.93,59.94,59.82,59.92,32500.0,41.0494,41.0562,40.974,41.0425,32500.0
2007-04-10 09:30:00,59.87,59.87,59.54,59.6,12700.0,41.0083,41.0083,40.7823,40.8234,12700.0
2007-04-10 09:40:00,59.61,59.93,59.58,59.92,39800.0,40.8302,41.0494,40.8097,41.0425,39800.0
2007-04-10 09:50:00,59.91,59.92,59.75,59.87,13800.0,41.0357,41.0425,40.9261,41.0083,13800.0
2007-04-10 10:00:00,59.89,59.9,59.73,59.81,44300.0,41.022,41.0288,40.9124,40.9672,44300.0
2007-04-10 10:10:00,59.8,59.94,59.77,59.93,20800.0,40.9603,41.0562,40.9398,41.0494,20800.0
2007-04-10 10:20:00,59.91,59.93,59.85,59.87,26600.0,41.0357,41.0494,40.9946,41.0083,26600.0
2007-04-10 10:30:00,59.9,59.96,59.82,59.88,35800.0,41.0288,41.0699,40.974,41.0151,35800.0
2007-04-10 10:40:00,59.85,59.94,59.85,59.94,26300.0,40.9946,41.0562,40.9946,41.0562,26300.0
2007-04-10 10:50:00,59.9,60.0,59.9,59.93,16000.0,41.0288,41.0973,41.0288,41.0494,16000.0
2007-04-10 11:00:00,59.92,59.97,59.88,59.92,26500.0,41.0425,41.0768,41.0151,41.0425,26500.0
2007-04-10 11:10:00,59.92,60.0,59.9,59.98,23700.0,41.0425,41.0973,41.0288,41.0836,23700.0
2007-04-10 11:20:00,59.97,59.98,59.94,59.98,14400.0,41.0768,41.0836,41.0562,41.0836,14400.0
2007-04-10 11:30:00,59.97,60.05,59.84,59.85,42200.0,41.0768,41.1316,40.9877,40.9946,42200.0
2007-04-10 11:40:00,59.84,59.94,59.82,59.92,11500.0,40.9877,41.0562,40.974,41.0425,11500.0
2007-04-10 11:50:00,59.9,59.92,59.83,59.83,21400.0,41.0288,41.0425,40.9809,40.9809,21400.0
2007-04-10 12:00:00,59.85,59.85,59.78,59.79,34700.0,40.9946,40.9946,40.9466,40.9535,34700.0
2007-04-10 12:10:00,59.8,59.81,59.77,59.79,10900.0,40.9603,40.9672,40.9398,40.9535,10900.0
2007-04-10 12:20:00,59.78,59.83,59.78,59.8,15200.0,40.9466,40.9809,40.9466,40.9603,15200.0
2007-04-10 12:30:00,59.8,59.84,59.77,59.83,44100.0,40.9603,40.9877,40.9398,40.9809,44100.0
2007-04-10 12:40:00,59.84,59.84,59.76,59.79,23600.0,40.9877,40.9877,40.9329,40.9535,23600.0
2007-04-10 12:50:00,59.78,59.82,59.77,59.8,16600.0,40.9466,40.974,40.9398,40.9603,16600.0
2007-04-10 13:00:00,59.81,59.81,59.75,59.8,15200.0,40.9672,40.9672,40.9261,40.9603,15200.0
2007-04-10 13:10:00,59.81,59.84,59.79,59.84,17500.0,40.9672,40.9877,40.9535,40.9877,17500.0
2007-04-10 13:20:00,59.81,59.91,59.81,59.9,52900.0,40.9672,41.0357,40.9672,41.0288,52900.0
2007-04-10 13:30:00,59.89,59.9,59.84,59.86,17200.0,41.022,41.0288,40.9877,41.0014,17200.0
2007-04-10 13:40:00,59.87,59.88,59.84,59.85,25900.0,41.0083,41.0151,40.9877,40.9946,25900.0
2007-04-10 13:50:00,59.85,59.86,59.81,59.82,23000.0,40.9946,41.0014,40.9672,40.974,23000.0
2007-04-10 14:00:00,59.83,59.87,59.83,59.86,31200.0,40.9809,41.0083,40.9809,41.0014,31200.0
2007-04-10 14:10:00,59.84,59.84,59.72,59.74,17600.0,40.9877,40.9877,40.9055,40.9192,17600.0
2007-04-10 14:20:00,59.74,59.77,59.72,59.72,16800.0,40.9192,40.9398,40.9055,40.9055,16800.0
2007-04-10 14:30:00,59.72,59.78,59.72,59.74,24100.0,40.9055,40.9466,40.9055,40.9192,24100.0
2007-04-10 14:40:00,59.74,59.78,59.73,59.75,24300.0,40.9192,40.9466,40.9124,40.9261,24300.0
2007-04-10 14:50:00,59.77,59.85,59.68,59.8,87200.0,40.9398,40.9946,40.8781,40.9603,87200.0
2007-04-10 15:00:00,59.8,59.82,59.77,59.78,53000.0,40.9603,40.974,40.9398,40.9466,53000.0
2007-04-10 15:10:00,59.76,59.78,59.69,59.76,27700.0,40.9329,40.9466,40.885,40.9329,27700.0
2007-04-10 15:20:00,59.75,59.86,59.74,59.8,48000.0,40.9261,41.0014,40.9192,40.9603,48000.0
2007-04-10 15:30:00,59.81,59.84,59.75,59.83,46400.0,40.9672,40.9877,40.9261,40.9809,46400.0
2007-04-10 15:40:00,59.82,59.87,59.75,59.8,33600.0,40.974,41.0083,40.9261,40.9603,33600.0
2007-04-10 15:50:00,59.81,59.93,59.76,59.85,52300.0,40.9672,41.0494,40.9329,40.9946,52300.0
2007-04-11 09:30:00,59.7,59.86,59.5,59.74,36500.0,40.8918,41.0014,40.7549,40.9192,36500.0
2007-04-11 09:40:00,59.72,59.73,59.45,59.48,29400.0,40.9055,40.9124,40.7206,40.7412,29400.0
2007-04-11 09:50:00,59.48,59.55,59.4,59.44,38600.0,40.7412,40.7891,40.6864,40.7138,38600.0
2007-04-11 10:00:00,59.44,59.5,59.32,59.41,20300.0,40.7138,40.7549,40.6316,40.6932,20300.0
2007-04-11 10:10:00,59.39,59.43,59.34,59.35,12900.0,40.6795,40.7069,40.6453,40.6521,12900.0
2007-04-11 10:20:00,59.35,59.84,59.35,59.84,28200.0,40.6521,40.9877,40.6521,40.9877,28200.0
2007-04-11 10:30:00,59.83,59.85,59.78,59.78,31200.0,40.9809,40.9946,40.9466,40.9466,31200.0
2007-04-11 10:40:00,59.76,59.82,59.58,59.64,32700.0,40.9329,40.974,40.8097,40.8507,32700.0
2007-04-11 10:50:00,59.65,59.67,59.43,59.5,25000.0,40.8576,40.8713,40.7069,40.7549,25000.0
2007-04-11 11:00:00,59.49,59.6,59.42,59.54,20800.0,40.748,40.8234,40.7001,40.7823,20800.0
2007-04-11 11:10:00,59.54,59.79,59.54,59.76,20000.0,40.7823,40.9535,40.7823,40.9329,20000.0
2007-04-11 11:20:00,59.73,59.79,59.69,59.73,18100.0,40.9124,40.9535,40.885,40.9124,18100.0
2007-04-11 11:30:00,59.73,59.73,59.55,59.61,26300.0,40.9124,40.9124,40.7891,40.8302,26300.0
2007-04-11 11:40:00,59.63,59.65,59.56,59.57,17900.0,40.8439,40.8576,40.796,40.8028,17900.0
2007-04-11 11:50:00,59.57,59.58,59.56,59.58,7000.0,40.8028,40.8097,40.796,40.8097,7000.0
2007-04-11 12:00:00,59.58,59.61,59.55,59.56,25400.0,40.8097,40.8302,40.7891,40.796,25400.0
2007-04-11 12:10:00,59.55,59.58,59.51,59.54,22800.0,40.7891,40.8097,40.7617,40.7823,22800.0
2007-04-11 12:20:00,59.53,59.74,59.53,59.74,13100.0,40.7754,40.9192,40.7754,40.9192,13100.0
2007-04-11 12:30:00,59.73,59.73,59.62,59.69,18000.0,40.9124,40.9124,40.8371,40.885,18000.0
2007-04-11 12:40:00,59.7,59.75,59.67,59.75,8800.0,40.8918,40.9261,40.8713,40.9261,8800.0
2007-04-11 12:50:00,59.76,59.9,59.76,59.9,14600.0,40.9329,41.0288,40.9329,41.0288,14600.0
2007-04-11 13:00:00,59.91,60.13,59.87,60.12,38500.0,41.0357,41.1864,41.0083,41.1795,38500.0
2007-04-11 13:10:00,60.1,60.15,60.05,60.09,36700.0,41.1658,41.2001,41.1316,41.159,36700.0
2007-04-11 13:20:00,60.08,60.09,60.01,60.01,17100.0,41.1521,41.159,41.1042,41.1042,17100.0
2007-04-11 13:30:00,60.01,60.04,59.99,60.02,15300.0,41.1042,41.1247,41.0905,41.111,15300.0
2007-04-11 13:40:00,60.02,60.02,59.91,59.92,14900.0,41.111,41.111,41.0357,41.0425,14900.0
2007-04-11 13:50:00,59.91,59.93,59.79,59.8,13600.0,41.0357,41.0494,40.9535,40.9603,13600.0
2007-04-11 14:00:00,59.8,59.8,59.54,59.66,114300.0,40.9603,40.9603,40.7823,40.8644,114300.0
2007-04-11 14:10:00,59.7,59.78,59.6,59.76,22000.0,40.8918,40.9466,40.8234,40.9329,22000.0
2007-04-11 14:20:00,59.72,59.81,59.62,59.64,15100.0,40.9055,40.9672,40.8371,40.8507,15100.0
2007-04-11 14:30:00,59.61,59.68,59.54,59.65,33200.0,40.8302,40.8781,40.7823,40.8576,33200.0
2007-04-11 14:40:00,59.64,59.64,59.54,59.61,15900.0,40.8507,40.8507,40.7823,40.8302,15900.0
2007-04-11 14:50:00,59.62,59.72,59.62,59.68,12600.0,40.8371,40.9055,40.8371,40.8781,12600.0
2007-04-11 15:00:00,59.68,59.76,59.61,59.63,15100.0,40.8781,40.9329,40.8302,40.8439,15100.0
2007-04-11 15:10:00,59.63,59.7,59.61,59.63,13600.0,40.8439,40.8918,40.8302,40.8439,13600.0
2007-04-11 15:20:00,59.61,59.69,59.55,59.56,25900.0,40.8302,40.885,40.7891,40.796,25900.0
2007-04-11 15:30:00,59.56,59.63,59.54,59.57,18700.0,40.796,40.8439,40.7823,40.8028,18700.0
2007-04-11 15:40:00,59.57,59.71,59.49,59.66,25800.0,40.8028,40.8987,40.748,40.8644,25800.0
2007-04-11 15:50:00,59.65,59.68,59.5,59.58,36600.0,40.8576,40.8781,40.7549,40.8097,36600.0
2007-04-12 09:30:00,59.7,59.75,59.3,59.42,48100.0,40.8918,40.9261,40.6179,40.7001,48100.0
2007-04-12 09:40:00,59.45,59.73,59.21,59.26,30800.0,40.7206,40.9124,40.5562,40.5905,30800.0
2007-04-12 09:50:00,59.27,59.27,59.01,59.06,18800.0,40.5973,40.5973,40.4192,40.4535,18800.0
2007-04-12 10:00:00,59.05,59.22,59.05,59.22,20800.0,40.4466,40.5631,40.4466,40.5631,20800.0
2007-04-12 10:10:00,59.19,59.21,59.12,59.21,20900.0,40.5425,40.5562,40.4946,40.5562,20900.0
2007-04-12 10:20:00,59.22,59.44,59.22,59.38,18600.0,40.5631,40.7138,40.5631,40.6727,18600.0
2007-04-12 10:30:00,59.38,59.38,59.05,59.05,11900.0,40.6727,40.6727,40.4466,40.4466,11900.0
2007-04-12 10:40:00,59.05,59.27,59.05,59.21,15200.0,40.4466,40.5973,40.4466,40.5562,15200.0
2007-04-12 10:50:00,59.18,59.43,59.18,59.36,11100.0,40.5357,40.7069,40.5357,40.659,11100.0
2007-04-12 11:00:00,59.35,59.48,59.35,59.44,13400.0,40.6521,40.7412,40.6521,40.7138,13400.0
2007-04-12 11:10:00,59.45,59.46,59.4,59.41,11400.0,40.7206,40.7275,40.6864,40.6932,11400.0
2007-04-12 11:20:00,59.39,59.39,59.28,59.3,9600.0,40.6795,40.6795,40.6042,40.6179,9600.0
2007-04-12 11:30:00,59.28,59.35,59.28,59.3,10200.0,40.6042,40.6521,40.6042,40.6179,10200.0
2007-04-12 11:40:00,59.29,59.34,59.28,59.31,8500.0,40.611,40.6453,40.6042,40.6247,8500.0
2007-04-12 11:50:00,59.31,59.34,59.29,59.31,8900.0,40.6247,40.6453,40.611,40.6247,8900.0
2007-04-12 12:00:00,59.31,59.49,59.28,59.47,20900.0,40.6247,40.748,40.6042,40.7343,20900.0
2007-04-12 12:10:00,59.46,59.49,59.4,59.44,6400.0,40.7275,40.748,40.6864,40.7138,6400.0
2007-04-12 12:20:00,59.44,59.46,59.38,59.43,8800.0,40.7138,40.7275,40.6727,40.7069,8800.0
2007-04-12 12:30:00,59.4,59.43,59.35,59.36,20700.0,40.6864,40.7069,40.6521,40.659,20700.0
2007-04-12 12:40:00,59.37,59.48,59.37,59.41,13900.0,40.6658,40.7412,40.6658,40.6932,13900.0
2007-04-12 12:50:00,59.42,59.46,59.41,59.44,2700.0,40.7001,40.7275,40.6932,40.7138,2700.0
2007-04-12 13:00:00,59.44,59.61,59.44,59.51,12300.0,40.7138,40.8302,40.7138,40.7617,12300.0
2007-04-12 13:10:00,59.54,59.56,59.46,59.46,6700.0,40.7823,40.796,40.7275,40.7275,6700.0
2007-04-12 13:20:00,59.45,59.55,59.45,59.53,10700.0,40.7206,40.7891,40.7206,40.7754,10700.0
2007-04-12 13:30:00,59.52,59.63,59.5,59.63,16900.0,40.7686,40.8439,40.7549,40.8439,16900.0
2007-04-12 13:40:00,59.6,59.63,59.55,59.57,5400.0,40.8234,40.8439,40.7891,40.8028,5400.0
2007-04-12 13:50:00,59.57,59.57,59.51,59.54,7000.0,40.8028,40.8028,40.7617,40.7823,7000.0
2007-04-12 14:00:00,59.51,59.53,59.41,59.41,7000.0,40.7617,40.7754,40.6932,40.6932,7000.0
2007-04-12 14:10:00,59.41,59.43,59.41,59.42,6200.0,40.6932,40.7069,40.6932,40.7001,6200.0
2007-04-12 14:20:00,59.43,59.43,59.39,59.4,16200.0,40.7069,40.7069,40.6795,40.6864,16200.0
2007-04-12 14:30:00,59.41,59.44,59.37,59.38,10800.0,40.6932,40.7138,40.6658,40.6727,10800.0
2007-04-12 14:40:00,59.37,59.41,59.37,59.38,20600.0,40.6658,40.6932,40.6658,40.6727,20600.0
2007-04-12 14:50:00,59.38,59.4,59.35,59.38,28100.0,40.6727,40.6864,40.6521,40.6727,28100.0
2007-04-12 15:00:00,59.37,59.38,59.36,59.37,9300.0,40.6658,40.6727,40.659,40.6658,9300.0
2007-04-12 15:10:00,59.37,59.38,59.3,59.31,14200.0,40.6658,40.6727,40.6179,40.6247,14200.0
2007-04-12 15:20:00,59.31,59.38,59.3,59.37,20300.0,40.6247,40.6727,40.6179,40.6658,20300.0
2007-04-12 15:30:00,59.36,59.37,59.29,59.29,16800.0,40.659,40.6658,40.611,40.611,16800.0
2007-04-12 15:40:00,59.28,59.35,59.26,59.27,24500.0,40.6042,40.6521,40.5905,40.5973,24500.0
2007-04-12 15:50:00,59.28,59.44,59.26,59.3,36700.0,40.6042,40.7138,40.5905,40.6179,36700.0
2007-04-13 09:30:00,59.28,59.68,59.05,59.57,31300.0,40.6042,40.8781,40.4466,40.8028,31300.0
2007-04-13 09:40:00,59.5,59.76,59.5,59.76,21100.0,40.7549,40.9329,40.7549,40.9329,21100.0
2007-04-13 09:50:00,59.76,59.87,59.71,59.79,21300.0,40.9329,41.0083,40.8987,40.9535,21300.0
2007-04-13 10:00:00,59.76,59.87,59.53,59.59,27600.0,40.9329,41.0083,40.7754,40.8165,27600.0
2007-04-13 10:10:00,59.63,59.63,59.35,59.41,20600.0,40.8439,40.8439,40.6521,40.6932,20600.0
2007-04-13 10:20:00,59.41,59.62,59.41,59.52,13800.0,40.6932,40.8371,40.6932,40.7686,13800.0
2007-04-13 10:30:00,59.52,59.89,59.5,59.72,22900.0,40.7686,41.022,40.7549,40.9055,22900.0
2007-04-13 10:40:00,59.72,59.8,59.6,59.6,16200.0,40.9055,40.9603,40.8234,40.8234,16200.0
2007-04-13 10:50:00,59.6,59.67,59.58,59.58,10300.0,40.8234,40.8713,40.8097,40.8097,10300.0
2007-04-13 11:00:00,59.57,59.67,59.55,59.59,20100.0,40.8028,40.8713,40.7891,40.8165,20100.0
2007-04-13 11:10:00,59.59,59.63,59.52,59.55,15500.0,40.8165,40.8439,40.7686,40.7891,15500.0
2007-04-13 11:20:00,59.58,59.62,59.55,59.59,6200.0,40.8097,40.8371,40.7891,40.8165,6200.0
2007-04-13 11:30:00,59.59,59.69,59.56,59.65,12400.0,40.8165,40.885,40.796,40.8576,12400.0
2007-04-13 11:40:00,59.66,59.8,59.64,59.8,9800.0,40.8644,40.9603,40.8507,40.9603,9800.0
2007-04-13 11:50:00,59.79,59.79,59.7,59.73,8700.0,40.9535,40.9535,40.8918,40.9124,8700.0
2007-04-13 12:00:00,59.7,59.76,59.69,59.72,10700.0,40.8918,40.9329,40.885,40.9055,10700.0
2007-04-13 12:10:00,59.71,59.71,59.63,59.63,11500.0,40.8987,40.8987,40.8439,40.8439,11500.0
2007-04-13 12:20:00,59.63,59.67,59.62,59.67,10000.0,40.8439,40.8713,40.8371,40.8713,10000.0
2007-04-13 12:30:00,59.65,59.7,59.62,59.63,8400.0,40.8576,40.8918,40.8371,40.8439,8400.0
2007-04-13 12:40:00,59.62,59.65,59.61,59.62,7100.0,40.8371,40.8576,40.8302,40.8371,7100.0
2007-04-13 12:50:00,59.63,59.72,59.62,59.7,8300.0,40.8439,40.9055,40.8371,40.8918,8300.0
2007-04-13 13:00:00,59.7,59.71,59.56,59.66,15500.0,40.8918,40.8987,40.796,40.8644,15500.0
2007-04-13 13:10:00,59.66,59.71,59.53,59.58,9500.0,40.8644,40.8987,40.7754,40.8097,9500.0
2007-04-13 13:20:00,59.58,59.58,59.55,59.57,6000.0,40.8097,40.8097,40.7891,40.8028,6000.0
2007-04-13 13:30:00,59.54,59.72,59.53,59.72,13000.0,40.7823,40.9055,40.7754,40.9055,13000.0
2007-04-13 13:40:00,59.7,59.7,59.6,59.61,13000.0,40.8918,40.8918,40.8234,40.8302,13000.0
2007-04-13 13:50:00,59.62,59.72,59.59,59.71,19600.0,40.8371,40.9055,40.8165,40.8987,19600.0
2007-04-13 14:00:00,59.75,59.75,59.59,59.59,15900.0,40.9261,40.9261,40.8165,40.8165,15900.0
2007-04-13 14:10:00,59.59,59.61,59.55,59.6,9300.0,40.8165,40.8302,40.7891,40.8234,9300.0
2007-04-13 14:20:00,59.64,59.72,59.64,59.66,6500.0,40.8507,40.9055,40.8507,40.8644,6500.0
2007-04-13 14:30:00,59.65,59.76,59.63,59.76,25200.0,40.8576,40.9329,40.8439,40.9329,25200.0
2007-04-13 14:40:00,59.76,59.8,59.73,59.74,12900.0,40.9329,40.9603,40.9124,40.9192,12900.0
2007-04-13 14:50:00,59.72,59.79,59.7,59.78,11300.0,40.9055,40.9535,40.8918,40.9466,11300.0
2007-04-13 15:00:00,59.77,59.77,59.7,59.75,12400.0,40.9398,40.9398,40.8918,40.9261,12400.0
2007-04-13 15:10:00,59.75,59.8,59.73,59.77,19000.0,40.9261,40.9603,40.9124,40.9398,19000.0
2007-04-13 15:20:00,59.77,59.83,59.74,59.74,18800.0,40.9398,40.9809,40.9192,40.9192,18800.0
2007-04-13 15:30:00,59.74,59.77,59.7,59.76,13300.0,40.9192,40.9398,40.8918,40.9329,13300.0
2007-04-13 15:40:00,59.76,59.82,59.7,59.81,25800.0,40.9329,40.974,40.8918,40.9672,25800.0
2007-04-13 15:50:00,59.8,59.84,59.69,59.77,31600.0,40.9603,40.9877,40.885,40.9398,31600.0
2007-04-16 09:30:00,59.11,59.4,58.48,59.19,76300.0,40.4877,40.6864,40.0562,40.5425,76300.0
2007-04-16 09:40:00,59.2,59.4,59.18,59.38,86800.0,40.5494,40.6864,40.5357,40.6727,86800.0
2007-04-16 09:50:00,59.37,59.65,59.37,59.59,77500.0,40.6658,40.8576,40.6658,40.8165,77500.0
2007-04-16 10:00:00,59.6,59.73,59.57,59.69,58700.0,40.8234,40.9124,40.8028,40.885,58700.0
2007-04-16 10:10:00,59.69,60.01,59.68,59.9,54300.0,40.885,41.1042,40.8781,41.0288,54300.0
2007-04-16 10:20:00,59.9,59.9,59.71,59.84,26800.0,41.0288,41.0288,40.8987,40.9877,26800.0
2007-04-16 10:30:00,59.84,59.99,59.81,59.97,18600.0,40.9877,41.0905,40.9672,41.0768,18600.0
2007-04-16 10:40:00,59.95,60.17,59.94,60.06,31000.0,41.0631,41.2138,41.0562,41.1384,31000.0
2007-04-16 10:50:00,60.07,60.28,60.06,60.28,29100.0,41.1453,41.2891,41.1384,41.2891,29100.0
2007-04-16 11:00:00,60.28,60.37,60.22,60.35,22200.0,41.2891,41.3508,41.248,41.3371,22200.0
2007-04-16 11:10:00,60.35,60.36,60.2,60.2,49000.0,41.3371,41.3439,41.2343,41.2343,49000.0
2007-04-16 11:20:00,60.21,60.25,60.16,60.2,29600.0,41.2412,41.2686,41.2069,41.2343,29600.0
2007-04-16 11:30:00,60.19,60.3,60.18,60.25,56400.0,41.2275,41.3028,41.2206,41.2686,56400.0
2007-04-16 11:40:00,60.25,60.25,60.18,60.23,39800.0,41.2686,41.2686,41.2206,41.2549,39800.0
2007-04-16 11:50:00,60.23,60.25,60.16,60.19,9700.0,41.2549,41.2686,41.2069,41.2275,9700.0
2007-04-16 12:00:00,60.19,60.24,60.09,60.1,44200.0,41.2275,41.2617,41.159,41.1658,44200.0
2007-04-16 12:10:00,60.1,60.1,59.96,60.0,33000.0,41.1658,41.1658,41.0699,41.0973,33000.0
2007-04-16 12:20:00,60.0,60.0,59.91,59.98,27000.0,41.0973,41.0973,41.0357,41.0836,27000.0
2007-04-16 12:30:00,59.99,60.0,59.97,59.99,10700.0,41.0905,41.0973,41.0768,41.0905,10700.0
2007-04-16 12:40:00,59.98,60.0,59.98,59.98,9900.0,41.0836,41.0973,41.0836,41.0836,9900.0
2007-04-16 12:50:00,59.98,60.0,59.95,59.95,10100.0,41.0836,41.0973,41.0631,41.0631,10100.0
2007-04-16 13:00:00,59.94,59.95,59.88,59.9,15100.0,41.0562,41.0631,41.0151,41.0288,15100.0
2007-04-16 13:10:00,59.9,60.03,59.88,60.03,15800.0,41.0288,41.1179,41.0151,41.1179,15800.0
2007-04-16 13:20:00,60.03,60.05,60.02,60.05,16400.0,41.1179,41.1316,41.111,41.1316,16400.0
2007-04-16 13:30:00,60.05,60.1,60.03,60.05,21300.0,41.1316,41.1658,41.1179,41.1316,21300.0
2007-04-16 13:40:00,60.05,60.05,59.96,59.98,23000.0,41.1316,41.1316,41.0699,41.0836,23000.0
2007-04-16 13:50:00,60.0,60.0,59.89,59.89,10200.0,41.0973,41.0973,41.022,41.022,10200.0
2007-04-16 14:00:00,59.9,59.99,59.9,59.99,11200.0,41.0288,41.0905,41.0288,41.0905,11200.0
2007-04-16 14:10:00,60.0,60.06,59.96,60.06,25000.0,41.0973,41.1384,41.0699,41.1384,25000.0
2007-04-16 14:20:00,60.05,60.09,60.0,60.09,15900.0,41.1316,41.159,41.0973,41.159,15900.0
2007-04-16 14:30:00,60.08,60.2,60.07,60.14,17800.0,41.1521,41.2343,41.1453,41.1932,17800.0
2007-04-16 14:40:00,60.15,60.17,60.1,60.1,19500.0,41.2001,41.2138,41.1658,41.1658,19500.0
2007-04-16 14:50:00,60.1,60.23,60.1,60.19,13600.0,41.1658,41.2549,41.1658,41.2275,13600.0
2007-04-16 15:00:00,60.19,60.24,60.19,60.21,21800.0,41.2275,41.2617,41.2275,41.2412,21800.0
2007-04-16 15:10:00,60.21,60.28,60.21,60.28,20600.0,41.2412,41.2891,41.2412,41.2891,20600.0
2007-04-16 15:20:00,60.28,60.37,60.27,60.35,27500.0,41.2891,41.3508,41.2823,41.3371,27500.0
2007-04-16 15:30:00,60.36,60.38,60.35,60.37,34500.0,41.3439,41.3576,41.3371,41.3508,34500.0
2007-04-16 15:40:00,60.37,60.42,60.37,60.42,32100.0,41.3508,41.385,41.3508,41.385,32100.0
2007-04-16 15:50:00,60.42,60.49,60.36,60.44,60900.0,41.385,41.433,41.3439,41.3987,60900.0
2007-04-17 09:30:00,60.55,60.6,60.42,60.51,50400.0,41.4741,41.5083,41.385,41.4467,50400.0
2007-04-17 09:40:00,60.52,60.74,60.45,60.65,39000.0,41.4535,41.6042,41.4056,41.5426,39000.0
2007-04-17 09:50:00,60.66,60.71,60.51,60.64,32900.0,41.5494,41.5837,41.4467,41.5357,32900.0
2007-04-17 10:00:00,60.64,60.76,60.64,60.66,59900.0,41.5357,41.6179,41.5357,41.5494,59900.0
2007-04-17 10:10:00,60.66,60.66,60.54,60.62,51600.0,41.5494,41.5494,41.4672,41.522,51600.0
2007-04-17 10:20:00,60.62,60.65,60.16,60.27,76900.0,41.522,41.5426,41.2069,41.2823,76900.0
2007-04-17 10:30:00,60.27,60.27,60.18,60.22,26500.0,41.2823,41.2823,41.2206,41.248,26500.0
2007-04-17 10:40:00,60.22,60.5,60.21,60.27,36400.0,41.248,41.4398,41.2412,41.2823,36400.0
2007-04-17 10:50:00,60.27,60.34,60.21,60.22,48400.0,41.2823,41.3302,41.2412,41.248,48400.0
2007-04-17 11:00:00,60.22,60.31,60.19,60.25,25700.0,41.248,41.3097,41.2275,41.2686,25700.0
2007-04-17 11:10:00,60.23,60.25,60.15,60.21,30700.0,41.2549,41.2686,41.2001,41.2412,30700.0
2007-04-17 11:20:00,60.22,60.26,60.18,60.19,27500.0,41.248,41.2754,41.2206,41.2275,27500.0
2007-04-17 11:30:00,60.19,60.32,60.18,60.27,49000.0,41.2275,41.3165,41.2206,41.2823,49000.0
2007-04-17 11:40:00,60.25,60.26,60.02,60.03,36700.0,41.2686,41.2754,41.111,41.1179,36700.0
2007-04-17 11:50:00,60.04,60.1,59.99,60.07,68700.0,41.1247,41.1658,41.0905,41.1453,68700.0
2007-04-17 12:00:00,60.08,60.09,59.98,60.02,33900.0,41.1521,41.159,41.0836,41.111,33900.0
2007-04-17 12:10:00,60.03,60.07,59.96,59.98,13800.0,41.1179,41.1453,41.0699,41.0836,13800.0
2007-04-17 12:20:00,59.98,60.12,59.98,60.05,20000.0,41.0836,41.1795,41.0836,41.1316,20000.0
2007-04-17 12:30:00,60.06,60.07,59.98,59.98,50200.0,41.1384,41.1453,41.0836,41.0836,50200.0
2007-04-17 12:40:00,59.99,60.0,59.74,59.76,15900.0,41.0905,41.0973,40.9192,40.9329,15900.0
2007-04-17 12:50:00,59.74,59.86,59.72,59.86,13300.0,40.9192,41.0014,40.9055,41.0014,13300.0
2007-04-17 13:00:00,59.87,59.9,59.8,59.82,15900.0,41.0083,41.0288,40.9603,40.974,15900.0
2007-04-17 13:10:00,59.81,59.81,59.58,59.71,15500.0,40.9672,40.9672,40.8097,40.8987,15500.0
2007-04-17 13:20:00,59.72,59.76,59.69,59.74,10800.0,40.9055,40.9329,40.885,40.9192,10800.0
2007-04-17 13:30:00,59.74,59.76,59.72,59.73,32200.0,40.9192,40.9329,40.9055,40.9124,32200.0
2007-04-17 13:40:00,59.72,59.73,59.56,59.64,29000.0,40.9055,40.9124,40.796,40.8507,29000.0
2007-04-17 13:50:00,59.64,59.67,59.61,59.62,14000.0,40.8507,40.8713,40.8302,40.8371,14000.0
2007-04-17 14:00:00,59.62,59.65,59.58,59.59,23600.0,40.8371,40.8576,40.8097,40.8165,23600.0
2007-04-17 14:10:00,59.58,59.6,59.55,59.56,57400.0,40.8097,40.8234,40.7891,40.796,57400.0
2007-04-17 14:20:00,59.57,59.59,59.48,59.53,40500.0,40.8028,40.8165,40.7412,40.7754,40500.0
2007-04-17 14:30:00,59.53,59.54,59.43,59.44,28200.0,40.7754,40.7823,40.7069,40.7138,28200.0
2007-04-17 14:40:00,59.44,59.48,59.41,59.43,21800.0,40.7138,40.7412,40.6932,40.7069,21800.0
2007-04-17 14:50:00,59.44,59.6,59.44,59.59,30100.0,40.7138,40.8234,40.7138,40.8165,30100.0
2007-04-17 15:00:00,59.59,59.59,59.5,59.51,22400.0,40.8165,40.8165,40.7549,40.7617,22400.0
2007-04-17 15:10:00,59.51,59.56,59.42,59.5,35000.0,40.7617,40.796,40.7001,40.7549,35000.0
2007-04-17 15:20:00,59.49,59.57,59.44,59.55,66300.0,40.748,40.8028,40.7138,40.7891,66300.0
2007-04-17 15:30:00,59.57,59.78,59.56,59.74,62400.0,40.8028,40.9466,40.796,40.9192,62400.0
2007-04-17 15:40:00,59.74,59.74,59.53,59.54,54700.0,40.9192,40.9192,40.7754,40.7823,54700.0
2007-04-17 15:50:00,59.53,59.58,59.45,59.58,71100.0,40.7754,40.8097,40.7206,40.8097,71100.0
2007-04-18 09:30:00,59.64,59.99,59.64,59.73,32000.0,40.8507,41.0905,40.8507,40.9124,32000.0
2007-04-18 09:40:00,59.72,59.88,59.67,59.83,29100.0,40.9055,41.0151,40.8713,40.9809,29100.0
2007-04-18 09:50:00,59.82,59.88,59.74,59.88,32800.0,40.974,41.0151,40.9192,41.0151,32800.0
2007-04-18 10:00:00,59.87,59.9,59.76,59.83,34200.0,41.0083,41.0288,40.9329,40.9809,34200.0
2007-04-18 10:10:00,59.84,60.07,59.66,60.07,38900.0,40.9877,41.1453,40.8644,41.1453,38900.0
2007-04-18 10:20:00,60.08,60.24,60.08,60.23,32000.0,41.1521,41.2617,41.1521,41.2549,32000.0
2007-04-18 10:30:00,60.23,60.36,60.11,60.36,42600.0,41.2549,41.3439,41.1727,41.3439,42600.0
2007-04-18 10:40:00,60.36,60.48,60.36,60.47,31400.0,41.3439,41.4261,41.3439,41.4193,31400.0
2007-04-18 10:50:00,60.47,60.47,60.38,60.45,35100.0,41.4193,41.4193,41.3576,41.4056,35100.0
2007-04-18 11:00:00,60.46,60.77,60.45,60.6,77500.0,41.4124,41.6247,41.4056,41.5083,77500.0
2007-04-18 11:10:00,60.6,60.78,60.57,60.7,27400.0,41.5083,41.6316,41.4878,41.5768,27400.0
2007-04-18 11:20:00,60.69,60.78,60.68,60.78,91500.0,41.57,41.6316,41.5631,41.6316,91500.0
2007-04-18 11:30:00,60.78,60.84,60.68,60.68,67400.0,41.6316,41.6727,41.5631,41.5631,67400.0
2007-04-18 11:40:00,60.69,60.71,60.63,60.71,29800.0,41.57,41.5837,41.5289,41.5837,29800.0
2007-04-18 11:50:00,60.71,60.77,60.69,60.75,57800.0,41.5837,41.6247,41.57,41.6111,57800.0
2007-04-18 12:00:00,60.76,60.84,60.75,60.82,25200.0,41.6179,41.6727,41.6111,41.659,25200.0
2007-04-18 12:10:00,60.82,60.82,60.75,60.75,15600.0,41.659,41.659,41.6111,41.6111,15600.0
2007-04-18 12:20:00,60.76,60.92,60.76,60.92,18900.0,41.6179,41.7275,41.6179,41.7275,18900.0
2007-04-18 12:30:00,60.93,60.95,60.83,60.88,24900.0,41.7343,41.748,41.6658,41.7001,24900.0
2007-04-18 12:40:00,60.86,60.9,60.83,60.88,22800.0,41.6864,41.7138,41.6658,41.7001,22800.0
2007-04-18 12:50:00,60.85,60.9,60.84,60.88,25600.0,41.6795,41.7138,41.6727,41.7001,25600.0
2007-04-18 13:00:00,60.89,60.93,60.86,60.87,18500.0,41.7069,41.7343,41.6864,41.6932,18500.0
2007-04-18 13:10:00,60.86,60.88,60.84,60.86,36700.0,41.6864,41.7001,41.6727,41.6864,36700.0
2007-04-18 13:20:00,60.86,60.88,60.84,60.85,32800.0,41.6864,41.7001,41.6727,41.6795,32800.0
2007-04-18 13:30:00,60.84,60.86,60.8,60.83,30600.0,41.6727,41.6864,41.6453,41.6658,30600.0
2007-04-18 13:40:00,60.81,60.96,60.81,60.96,27200.0,41.6521,41.7549,41.6521,41.7549,27200.0
2007-04-18 13:50:00,60.96,60.99,60.94,60.96,16800.0,41.7549,41.7754,41.7412,41.7549,16800.0
2007-04-18 14:00:00,60.96,61.0,60.96,61.0,24800.0,41.7549,41.7823,41.7549,41.7823,24800.0
2007-04-18 14:10:00,61.0,61.01,60.98,61.0,28000.0,41.7823,41.7891,41.7686,41.7823,28000.0
2007-04-18 14:20:00,61.01,61.13,61.0,61.06,61400.0,41.7891,41.8713,41.7823,41.8234,61400.0
2007-04-18 14:30:00,61.07,61.22,61.06,61.2,47800.0,41.8302,41.933,41.8234,41.9193,47800.0
2007-04-18 14:40:00,61.19,61.19,61.11,61.11,39800.0,41.9124,41.9124,41.8576,41.8576,39800.0
2007-04-18 14:50:00,61.1,61.1,60.93,61.04,40100.0,41.8508,41.8508,41.7343,41.8097,40100.0
2007-04-18 15:00:00,61.04,61.04,60.99,61.0,31700.0,41.8097,41.8097,41.7754,41.7823,31700.0
2007-04-18 15:10:00,61.0,61.03,60.9,60.91,33500.0,41.7823,41.8028,41.7138,41.7206,33500.0
2007-04-18 15:20:00,60.92,61.09,60.91,61.02,31900.0,41.7275,41.8439,41.7206,41.796,31900.0
2007-04-18 15:30:00,61.01,61.01,60.85,60.87,41600.0,41.7891,41.7891,41.6795,41.6932,41600.0
2007-04-18 15:40:00,60.87,60.87,60.7,60.71,43400.0,41.6932,41.6932,41.5768,41.5837,43400.0
2007-04-18 15:50:00,60.72,60.74,60.46,60.47,83800.0,41.5905,41.6042,41.4124,41.4193,83800.0
2007-04-19 09:30:00,59.61,61.98,59.61,60.03,25700.0,40.8302,42.4535,40.8302,41.1179,25700.0
2007-04-19 09:40:00,60.04,60.28,60.01,60.25,32300.0,41.1247,41.2891,41.1042,41.2686,32300.0
2007-04-19 09:50:00,60.24,60.25,59.85,59.85,20400.0,41.2617,41.2686,40.9946,40.9946,20400.0
2007-04-19 10:00:00,59.85,60.03,59.77,59.98,38400.0,40.9946,41.1179,40.9398,41.0836,38400.0
2007-04-19 10:10:00,60.02,60.03,59.6,59.67,36300.0,41.111,41.1179,40.8234,40.8713,36300.0
2007-04-19 10:20:00,59.68,59.93,59.66,59.87,43500.0,40.8781,41.0494,40.8644,41.0083,43500.0
2007-04-19 10:30:00,59.86,59.88,59.7,59.72,45200.0,41.0014,41.0151,40.8918,40.9055,45200.0
2007-04-19 10:40:00,59.72,59.79,59.7,59.7,23500.0,40.9055,40.9535,40.8918,40.8918,23500.0
2007-04-19 10:50:00,59.7,59.9,59.7,59.9,25600.0,40.8918,41.0288,40.8918,41.0288,25600.0
2007-04-19 11:00:00,59.9,59.9,59.69,59.72,27800.0,41.0288,41.0288,40.885,40.9055,27800.0
2007-04-19 11:10:00,59.73,59.98,59.71,59.93,32600.0,40.9124,41.0836,40.8987,41.0494,32600.0
2007-04-19 11:20:00,59.93,59.93,59.78,59.79,22300.0,41.0494,41.0494,40.9466,40.9535,22300.0
2007-04-19 11:30:00,59.79,59.92,59.74,59.9,27900.0,40.9535,41.0425,40.9192,41.0288,27900.0
2007-04-19 11:40:00,59.91,60.04,59.91,59.97,26400.0,41.0357,41.1247,41.0357,41.0768,26400.0
2007-04-19 11:50:00,59.97,60.15,59.97,60.15,30300.0,41.0768,41.2001,41.0768,41.2001,30300.0
2007-04-19 12:00:00,60.13,60.17,60.09,60.14,22100.0,41.1864,41.2138,41.159,41.1932,22100.0
2007-04-19 12:10:00,60.14,60.39,60.14,60.28,21700.0,41.1932,41.3645,41.1932,41.2891,21700.0
2007-04-19 12:20:00,60.26,60.3,60.25,60.27,12800.0,41.2754,41.3028,41.2686,41.2823,12800.0
2007-04-19 12:30:00,60.25,60.26,60.08,60.08,12200.0,41.2686,41.2754,41.1521,41.1521,12200.0
2007-04-19 12:40:00,60.07,60.19,60.07,60.13,20700.0,41.1453,41.2275,41.1453,41.1864,20700.0
2007-04-19 12:50:00,60.14,60.27,60.14,60.24,14600.0,41.1932,41.2823,41.1932,41.2617,14600.0
2007-04-19 13:00:00,60.24,60.39,60.22,60.39,11200.0,41.2617,41.3645,41.248,41.3645,11200.0
2007-04-19 13:10:00,60.39,60.43,60.32,60.32,15300.0,41.3645,41.3919,41.3165,41.3165,15300.0
2007-04-19 13:20:00,60.32,60.32,60.19,60.19,23700.0,41.3165,41.3165,41.2275,41.2275,23700.0
2007-04-19 13:30:00,60.19,60.19,60.06,60.06,13700.0,41.2275,41.2275,41.1384,41.1384,13700.0
2007-04-19 13:40:00,60.06,60.07,59.89,59.94,27600.0,41.1384,41.1453,41.022,41.0562,27600.0
2007-04-19 13:50:00,59.95,60.1,59.95,60.08,11900.0,41.0631,41.1658,41.0631,41.1521,11900.0
2007-04-19 14:00:00,60.07,60.08,59.98,60.07,15400.0,41.1453,41.1521,41.0836,41.1453,15400.0
2007-04-19 14:10:00,60.06,60.06,59.85,59.89,19300.0,41.1384,41.1384,40.9946,41.022,19300.0
2007-04-19 14:20:00,59.92,59.97,59.8,59.97,11100.0,41.0425,41.0768,40.9603,41.0768,11100.0
2007-04-19 14:30:00,59.97,60.02,59.92,60.0,14700.0,41.0768,41.111,41.0425,41.0973,14700.0
2007-04-19 14:40:00,60.0,60.09,59.99,60.01,15400.0,41.0973,41.159,41.0905,41.1042,15400.0
2007-04-19 14:50:00,60.01,60.07,59.98,60.01,24600.0,41.1042,41.1453,41.0836,41.1042,24600.0
2007-04-19 15:00:00,59.99,60.02,59.87,59.99,34600.0,41.0905,41.111,41.0083,41.0905,34600.0
2007-04-19 15:10:00,59.99,60.02,59.98,60.0,25200.0,41.0905,41.111,41.0836,41.0973,25200.0
2007-04-19 15:20:00,60.01,60.12,60.0,60.12,34200.0,41.1042,41.1795,41.0973,41.1795,34200.0
2007-04-19 15:30:00,60.12,60.13,59.76,59.8,44100.0,41.1795,41.1864,40.9329,40.9603,44100.0
2007-04-19 15:40:00,59.79,59.94,59.78,59.82,34500.0,40.9535,41.0562,40.9466,40.974,34500.0
2007-04-19 15:50:00,59.8,59.87,59.71,59.83,68900.0,40.9603,41.0083,40.8987,40.9809,68900.0
2007-04-20 09:30:00,59.76,60.75,59.66,60.44,270200.0,40.9329,41.6111,40.8644,41.3987,270200.0
2007-04-20 09:40:00,60.46,60.75,60.39,60.69,27100.0,41.4124,41.6111,41.3645,41.57,27100.0
2007-04-20 09:50:00,60.67,60.84,60.56,60.8,27800.0,41.5563,41.6727,41.4809,41.6453,27800.0
2007-04-20 10:00:00,60.8,61.05,60.8,61.04,36200.0,41.6453,41.8165,41.6453,41.8097,36200.0
2007-04-20 10:10:00,61.05,61.25,61.02,61.02,40000.0,41.8165,41.9535,41.796,41.796,40000.0
2007-04-20 10:20:00,61.02,61.02,60.83,60.94,35400.0,41.796,41.796,41.6658,41.7412,35400.0
2007-04-20 10:30:00,60.91,60.94,60.86,60.89,18100.0,41.7206,41.7412,41.6864,41.7069,18100.0
2007-04-20 10:40:00,60.9,60.93,60.72,60.83,37100.0,41.7138,41.7343,41.5905,41.6658,37100.0
2007-04-20 10:50:00,60.84,60.84,60.7,60.8,20600.0,41.6727,41.6727,41.5768,41.6453,20600.0
2007-04-20 11:00:00,60.81,60.88,60.78,60.81,12400.0,41.6521,41.7001,41.6316,41.6521,12400.0
2007-04-20 11:10:00,60.8,60.82,60.64,60.64,15800.0,41.6453,41.659,41.5357,41.5357,15800.0
2007-04-20 11:20:00,60.64,60.65,60.46,60.49,22100.0,41.5357,41.5426,41.4124,41.433,22100.0
2007-04-20 11:30:00,60.48,60.48,60.32,60.33,19200.0,41.4261,41.4261,41.3165,41.3234,19200.0
2007-04-20 11:40:00,60.32,60.38,60.31,60.37,13800.0,41.3165,41.3576,41.3097,41.3508,13800.0
2007-04-20 11:50:00,60.38,60.44,60.35,60.4,8700.0,41.3576,41.3987,41.3371,41.3713,8700.0
2007-04-20 12:00:00,60.43,60.43,60.36,60.39,10600.0,41.3919,41.3919,41.3439,41.3645,10600.0
2007-04-20 12:10:00,60.42,60.44,60.32,60.42,21200.0,41.385,41.3987,41.3165,41.385,21200.0
2007-04-20 12:20:00,60.45,60.45,60.3,60.32,13900.0,41.4056,41.4056,41.3028,41.3165,13900.0
2007-04-20 12:30:00,60.33,60.41,60.3,60.41,20200.0,41.3234,41.3782,41.3028,41.3782,20200.0
2007-04-20 12:40:00,60.38,60.55,60.37,60.55,11800.0,41.3576,41.4741,41.3508,41.4741,11800.0
2007-04-20 12:50:00,60.5,60.56,60.41,60.44,13800.0,41.4398,41.4809,41.3782,41.3987,13800.0
2007-04-20 13:00:00,60.43,60.48,60.37,60.38,10600.0,41.3919,41.4261,41.3508,41.3576,10600.0
2007-04-20 13:10:00,60.36,60.47,60.36,60.47,12400.0,41.3439,41.4193,41.3439,41.4193,12400.0
2007-04-20 13:20:00,60.45,60.51,60.37,60.38,14100.0,41.4056,41.4467,41.3508,41.3576,14100.0
2007-04-20 13:30:00,60.37,60.46,60.36,60.41,12800.0,41.3508,41.4124,41.3439,41.3782,12800.0
2007-04-20 13:40:00,60.41,60.46,60.36,60.46,13700.0,41.3782,41.4124,41.3439,41.4124,13700.0
2007-04-20 13:50:00,60.44,60.5,60.41,60.41,7900.0,41.3987,41.4398,41.3782,41.3782,7900.0
2007-04-20 14:00:00,60.39,60.46,60.35,60.44,14300.0,41.3645,41.4124,41.3371,41.3987,14300.0
2007-04-20 14:10:00,60.4,60.61,60.4,60.61,15900.0,41.3713,41.5152,41.3713,41.5152,15900.0
2007-04-20 14:20:00,60.61,60.67,60.61,60.66,22800.0,41.5152,41.5563,41.5152,41.5494,22800.0
2007-04-20 14:30:00,60.66,60.72,60.64,60.68,14500.0,41.5494,41.5905,41.5357,41.5631,14500.0
2007-04-20 14:40:00,60.69,60.75,60.65,60.65,17100.0,41.57,41.6111,41.5426,41.5426,17100.0
2007-04-20 14:50:00,60.65,60.76,60.64,60.75,21900.0,41.5426,41.6179,41.5357,41.6111,21900.0
2007-04-20 15:00:00,60.73,60.73,60.63,60.64,14500.0,41.5974,41.5974,41.5289,41.5357,14500.0
2007-04-20 15:10:00,60.64,60.72,60.63,60.68,17000.0,41.5357,41.5905,41.5289,41.5631,17000.0
2007-04-20 15:20:00,60.68,60.74,60.63,60.74,23100.0,41.5631,41.6042,41.5289,41.6042,23100.0
2007-04-20 15:30:00,60.74,60.75,60.64,60.67,29900.0,41.6042,41.6111,41.5357,41.5563,29900.0
2007-04-20 15:40:00,60.68,60.77,60.66,60.72,58900.0,41.5631,41.6247,41.5494,41.5905,58900.0
2007-04-20 15:50:00,60.72,60.88,60.7,60.82,65100.0,41.5905,41.7001,41.5768,41.659,65100.0
2007-04-23 09:30:00,60.74,60.98,60.7,60.88,19600.0,41.6042,41.7686,41.5768,41.7001,19600.0
2007-04-23 09:40:00,60.88,61.0,60.87,60.95,21200.0,41.7001,41.7823,41.6932,41.748,21200.0
2007-04-23 09:50:00,60.91,61.05,60.88,60.94,22900.0,41.7206,41.8165,41.7001,41.7412,22900.0
2007-04-23 10:00:00,60.9,60.94,60.78,60.8,31700.0,41.7138,41.7412,41.6316,41.6453,31700.0
2007-04-23 10:10:00,60.82,60.87,60.75,60.78,57900.0,41.659,41.6932,41.6111,41.6316,57900.0
2007-04-23 10:20:00,60.79,60.79,60.63,60.63,32500.0,41.6384,41.6384,41.5289,41.5289,32500.0
2007-04-23 10:30:00,60.66,60.66,60.62,60.63,11600.0,41.5494,41.5494,41.522,41.5289,11600.0
2007-04-23 10:40:00,60.63,60.65,60.42,60.47,33900.0,41.5289,41.5426,41.385,41.4193,33900.0
2007-04-23 10:50:00,60.44,60.47,60.3,60.34,35000.0,41.3987,41.4193,41.3028,41.3302,35000.0
2007-04-23 11:00:00,60.36,60.36,60.2,60.23,23900.0,41.3439,41.3439,41.2343,41.2549,23900.0
2007-04-23 11:10:00,60.23,60.58,60.2,60.58,20200.0,41.2549,41.4946,41.2343,41.4946,20200.0
2007-04-23 11:20:00,60.59,60.64,60.55,60.64,17600.0,41.5015,41.5357,41.4741,41.5357,17600.0
2007-04-23 11:30:00,60.65,60.66,60.58,60.6,13000.0,41.5426,41.5494,41.4946,41.5083,13000.0
2007-04-23 11:40:00,60.6,60.63,60.58,60.63,6600.0,41.5083,41.5289,41.4946,41.5289,6600.0
2007-04-23 11:50:00,60.62,60.71,60.61,60.71,5600.0,41.522,41.5837,41.5152,41.5837,5600.0
2007-04-23 12:00:00,60.71,60.73,60.7,60.73,11400.0,41.5837,41.5974,41.5768,41.5974,11400.0
2007-04-23 12:10:00,60.73,60.78,60.7,60.71,6800.0,41.5974,41.6316,41.5768,41.5837,6800.0
2007-04-23 12:20:00,60.71,60.85,60.66,60.82,16000.0,41.5837,41.6795,41.5494,41.659,16000.0
2007-04-23 12:30:00,60.81,60.82,60.78,60.82,7900.0,41.6521,41.659,41.6316,41.659,7900.0
2007-04-23 12:40:00,60.8,60.84,60.77,60.82,4400.0,41.6453,41.6727,41.6247,41.659,4400.0
2007-04-23 12:50:00,60.83,60.94,60.82,60.92,12200.0,41.6658,41.7412,41.659,41.7275,12200.0
2007-04-23 13:00:00,60.92,60.94,60.9,60.91,4900.0,41.7275,41.7412,41.7138,41.7206,4900.0
2007-04-23 13:10:00,60.92,61.0,60.9,60.97,12400.0,41.7275,41.7823,41.7138,41.7617,12400.0
2007-04-23 13:20:00,61.0,61.0,60.91,60.93,11300.0,41.7823,41.7823,41.7206,41.7343,11300.0
2007-04-23 13:30:00,60.94,60.94,60.9,60.91,6300.0,41.7412,41.7412,41.7138,41.7206,6300.0
2007-04-23 13:40:00,60.92,60.92,60.83,60.84,8400.0,41.7275,41.7275,41.6658,41.6727,8400.0
2007-04-23 13:50:00,60.84,60.84,60.63,60.67,20800.0,41.6727,41.6727,41.5289,41.5563,20800.0
2007-04-23 14:00:00,60.68,60.76,60.59,60.72,9300.0,41.5631,41.6179,41.5015,41.5905,9300.0
2007-04-23 14:10:00,60.71,60.75,60.63,60.68,10300.0,41.5837,41.6111,41.5289,41.5631,10300.0
2007-04-23 14:20:00,60.68,60.74,60.66,60.74,12000.0,41.5631,41.6042,41.5494,41.6042,12000.0
2007-04-23 14:30:00,60.72,60.82,60.71,60.82,8100.0,41.5905,41.659,41.5837,41.659,8100.0
2007-04-23 14:40:00,60.8,60.92,60.75,60.91,13900.0,41.6453,41.7275,41.6111,41.7206,13900.0
2007-04-23 14:50:00,60.9,60.91,60.78,60.78,24600.0,41.7138,41.7206,41.6316,41.6316,24600.0
2007-04-23 15:00:00,60.78,60.87,60.74,60.85,15000.0,41.6316,41.6932,41.6042,41.6795,15000.0
2007-04-23 15:10:00,60.85,60.85,60.73,60.75,8100.0,41.6795,41.6795,41.5974,41.6111,8100.0
2007-04-23 15:20:00,60.76,60.87,60.74,60.87,12600.0,41.6179,41.6932,41.6042,41.6932,12600.0
2007-04-23 15:30:00,60.85,60.87,60.72,60.75,13600.0,41.6795,41.6932,41.5905,41.6111,13600.0
2007-04-23 15:40:00,60.75,60.75,60.67,60.71,16300.0,41.6111,41.6111,41.5563,41.5837,16300.0
2007-04-23 15:50:00,60.7,60.7,60.59,60.61,23600.0,41.5768,41.5768,41.5015,41.5152,23600.0
2007-04-24 09:30:00,60.53,60.85,60.27,60.85,15900.0,41.4604,41.6795,41.2823,41.6795,15900.0
2007-04-24 09:40:00,60.79,60.84,60.45,60.57,10900.0,41.6384,41.6727,41.4056,41.4878,10900.0
2007-04-24 09:50:00,60.57,60.69,60.48,60.59,26700.0,41.4878,41.57,41.4261,41.5015,26700.0
2007-04-24 10:00:00,60.6,60.6,60.05,60.08,59200.0,41.5083,41.5083,41.1316,41.1521,59200.0
2007-04-24 10:10:00,60.1,60.61,60.1,60.26,39500.0,41.1658,41.5152,41.1658,41.2754,39500.0
2007-04-24 10:20:00,60.25,60.37,60.16,60.29,45700.0,41.2686,41.3508,41.2069,41.296,45700.0
2007-04-24 10:30:00,60.27,60.44,60.22,60.36,26000.0,41.2823,41.3987,41.248,41.3439,26000.0
2007-04-24 10:40:00,60.34,60.36,60.27,60.3,27900.0,41.3302,41.3439,41.2823,41.3028,27900.0
2007-04-24 10:50:00,60.3,60.42,60.24,60.29,22400.0,41.3028,41.385,41.2617,41.296,22400.0
2007-04-24 11:00:00,60.29,60.47,60.26,60.39,21100.0,41.296,41.4193,41.2754,41.3645,21100.0
2007-04-24 11:10:00,60.36,60.47,60.31,60.31,14600.0,41.3439,41.4193,41.3097,41.3097,14600.0
2007-04-24 11:20:00,60.31,60.47,60.31,60.42,17600.0,41.3097,41.4193,41.3097,41.385,17600.0
2007-04-24 11:30:00,60.43,60.48,60.33,60.35,23300.0,41.3919,41.4261,41.3234,41.3371,23300.0
2007-04-24 11:40:00,60.36,60.41,60.35,60.35,9200.0,41.3439,41.3782,41.3371,41.3371,9200.0
2007-04-24 11:50:00,60.34,60.52,60.29,60.46,25500.0,41.3302,41.4535,41.296,41.4124,25500.0
2007-04-24 12:00:00,60.45,60.46,60.31,60.35,19700.0,41.4056,41.4124,41.3097,41.3371,19700.0
2007-04-24 12:10:00,60.35,60.39,60.3,60.35,16300.0,41.3371,41.3645,41.3028,41.3371,16300.0
2007-04-24 12:20:00,60.33,60.36,60.24,60.3,19400.0,41.3234,41.3439,41.2617,41.3028,19400.0
2007-04-24 12:30:00,60.34,60.36,60.3,60.35,14200.0,41.3302,41.3439,41.3028,41.3371,14200.0
2007-04-24 12:40:00,60.35,60.36,60.3,60.3,26600.0,41.3371,41.3439,41.3028,41.3028,26600.0
2007-04-24 12:50:00,60.32,60.37,60.28,60.34,57600.0,41.3165,41.3508,41.2891,41.3302,57600.0
2007-04-24 13:00:00,60.34,60.36,60.12,60.13,40300.0,41.3302,41.3439,41.1795,41.1864,40300.0
2007-04-24 13:10:00,60.12,60.25,60.1,60.24,36300.0,41.1795,41.2686,41.1658,41.2617,36300.0
2007-04-24 13:20:00,60.25,60.3,60.16,60.18,11200.0,41.2686,41.3028,41.2069,41.2206,11200.0
2007-04-24 13:30:00,60.19,60.24,60.16,60.17,14000.0,41.2275,41.2617,41.2069,41.2138,14000.0
2007-04-24 13:40:00,60.17,60.21,60.15,60.18,9800.0,41.2138,41.2412,41.2001,41.2206,9800.0
2007-04-24 13:50:00,60.15,60.17,60.07,60.14,12700.0,41.2001,41.2138,41.1453,41.1932,12700.0
2007-04-24 14:00:00,60.16,60.25,60.09,60.19,14900.0,41.2069,41.2686,41.159,41.2275,14900.0
2007-04-24 14:10:00,60.2,60.24,60.12,60.16,23900.0,41.2343,41.2617,41.1795,41.2069,23900.0
2007-04-24 14:20:00,60.14,60.18,60.08,60.13,11500.0,41.1932,41.2206,41.1521,41.1864,11500.0
2007-04-24 14:30:00,60.13,60.18,60.13,60.17,17900.0,41.1864,41.2206,41.1864,41.2138,17900.0
2007-04-24 14:40:00,60.16,60.17,60.0,60.09,23000.0,41.2069,41.2138,41.0973,41.159,23000.0
2007-04-24 14:50:00,60.08,60.11,60.04,60.05,47400.0,41.1521,41.1727,41.1247,41.1316,47400.0
2007-04-24 15:00:00,60.05,60.1,59.99,59.99,44100.0,41.1316,41.1658,41.0905,41.0905,44100.0
2007-04-24 15:10:00,60.02,60.04,59.93,59.98,74300.0,41.111,41.1247,41.0494,41.0836,74300.0
2007-04-24 15:20:00,60.0,60.0,59.83,59.83,44900.0,41.0973,41.0973,40.9809,40.9809,44900.0
2007-04-24 15:30:00,59.84,59.97,59.83,59.93,33800.0,40.9877,41.0768,40.9809,41.0494,33800.0
2007-04-24 15:40:00,59.92,60.0,59.88,59.88,84700.0,41.0425,41.0973,41.0151,41.0151,84700.0
2007-04-24 15:50:00,59.89,59.96,59.72,59.83,56600.0,41.022,41.0699,40.9055,40.9809,56600.0
2007-04-25 09:30:00,61.25,61.25,60.51,60.92,50800.0,41.9535,41.9535,41.4467,41.7275,50800.0
2007-04-25 09:40:00,60.92,61.68,60.87,61.22,91000.0,41.7275,42.2481,41.6932,41.933,91000.0
2007-04-25 09:50:00,61.2,61.37,60.9,61.3,66200.0,41.9193,42.0357,41.7138,41.9878,66200.0
2007-04-25 10:00:00,61.31,61.35,61.13,61.15,71000.0,41.9946,42.022,41.8713,41.885,71000.0
2007-04-25 10:10:00,61.16,61.2,60.95,61.04,92100.0,41.8919,41.9193,41.748,41.8097,92100.0
2007-04-25 10:20:00,61.03,61.1,60.96,61.09,30300.0,41.8028,41.8508,41.7549,41.8439,30300.0
2007-04-25 10:30:00,61.07,61.17,61.0,61.05,26000.0,41.8302,41.8987,41.7823,41.8165,26000.0
2007-04-25 10:40:00,61.03,61.14,60.98,61.11,42500.0,41.8028,41.8782,41.7686,41.8576,42500.0
2007-04-25 10:50:00,61.12,61.16,61.0,61.11,37600.0,41.8645,41.8919,41.7823,41.8576,37600.0
2007-04-25 11:00:00,61.11,61.19,61.1,61.14,30300.0,41.8576,41.9124,41.8508,41.8782,30300.0
2007-04-25 11:10:00,61.12,61.12,60.83,60.96,23500.0,41.8645,41.8645,41.6658,41.7549,23500.0
2007-04-25 11:20:00,60.97,61.01,60.96,60.99,22700.0,41.7617,41.7891,41.7549,41.7754,22700.0
2007-04-25 11:30:00,60.99,61.12,60.98,61.03,36300.0,41.7754,41.8645,41.7686,41.8028,36300.0
2007-04-25 11:40:00,61.02,61.08,61.01,61.06,32000.0,41.796,41.8371,41.7891,41.8234,32000.0
2007-04-25 11:50:00,61.06,61.2,61.05,61.15,21100.0,41.8234,41.9193,41.8165,41.885,21100.0
2007-04-25 12:00:00,61.13,61.13,60.94,60.94,23100.0,41.8713,41.8713,41.7412,41.7412,23100.0
2007-04-25 12:10:00,60.94,60.99,60.93,60.96,9200.0,41.7412,41.7754,41.7343,41.7549,9200.0
2007-04-25 12:20:00,60.95,60.95,60.9,60.95,14100.0,41.748,41.748,41.7138,41.748,14100.0
2007-04-25 12:30:00,60.95,60.96,60.91,60.93,10700.0,41.748,41.7549,41.7206,41.7343,10700.0
2007-04-25 12:40:00,60.93,61.09,60.93,61.08,17400.0,41.7343,41.8439,41.7343,41.8371,17400.0
2007-04-25 12:50:00,61.08,61.09,61.03,61.06,8200.0,41.8371,41.8439,41.8028,41.8234,8200.0
2007-04-25 13:00:00,61.06,61.07,60.98,61.01,7600.0,41.8234,41.8302,41.7686,41.7891,7600.0
2007-04-25 13:10:00,61.01,61.07,60.93,60.99,34000.0,41.7891,41.8302,41.7343,41.7754,34000.0
2007-04-25 13:20:00,60.98,61.01,60.91,60.92,11500.0,41.7686,41.7891,41.7206,41.7275,11500.0
2007-04-25 13:30:00,60.92,61.3,60.92,61.05,46000.0,41.7275,41.9878,41.7275,41.8165,46000.0
2007-04-25 13:40:00,61.05,61.21,61.03,61.15,15000.0,41.8165,41.9261,41.8028,41.885,15000.0
2007-04-25 13:50:00,61.14,61.19,61.03,61.08,20100.0,41.8782,41.9124,41.8028,41.8371,20100.0
2007-04-25 14:00:00,61.08,61.28,60.9,61.11,44500.0,41.8371,41.9741,41.7138,41.8576,44500.0
2007-04-25 14:10:00,61.11,61.15,60.88,60.9,27300.0,41.8576,41.885,41.7001,41.7138,27300.0
2007-04-25 14:20:00,60.92,61.0,60.88,61.0,17600.0,41.7275,41.7823,41.7001,41.7823,17600.0
2007-04-25 14:30:00,61.0,61.02,60.93,60.94,26000.0,41.7823,41.796,41.7343,41.7412,26000.0
2007-04-25 14:40:00,60.96,61.03,60.95,61.0,13800.0,41.7549,41.8028,41.748,41.7823,13800.0
2007-04-25 14:50:00,61.0,61.01,60.94,60.99,29200.0,41.7823,41.7891,41.7412,41.7754,29200.0
2007-04-25 15:00:00,60.98,61.22,60.98,61.19,55100.0,41.7686,41.933,41.7686,41.9124,55100.0
2007-04-25 15:10:00,61.2,61.21,60.96,61.19,55700.0,41.9193,41.9261,41.7549,41.9124,55700.0
2007-04-25 15:20:00,61.19,61.32,61.15,61.31,43400.0,41.9124,42.0015,41.885,41.9946,43400.0
2007-04-25 15:30:00,61.31,61.37,61.26,61.28,52700.0,41.9946,42.0357,41.9604,41.9741,52700.0
2007-04-25 15:40:00,61.28,61.33,61.2,61.28,57000.0,41.9741,42.0083,41.9193,41.9741,57000.0
2007-04-25 15:50:00,61.28,61.28,61.1,61.1,104200.0,41.9741,41.9741,41.8508,41.8508,104200.0
2007-04-26 09:30:00,61.18,61.18,61.05,61.08,14000.0,41.9056,41.9056,41.8165,41.8371,14000.0
2007-04-26 09:40:00,61.07,61.1,60.9,60.97,20000.0,41.8302,41.8508,41.7138,41.7617,20000.0
2007-04-26 09:50:00,60.97,60.97,60.74,60.78,21900.0,41.7617,41.7617,41.6042,41.6316,21900.0
2007-04-26 10:00:00,60.8,60.8,60.69,60.77,24000.0,41.6453,41.6453,41.57,41.6247,24000.0
2007-04-26 10:10:00,60.8,60.8,60.68,60.72,32000.0,41.6453,41.6453,41.5631,41.5905,32000.0
2007-04-26 10:20:00,60.68,60.72,60.57,60.63,45300.0,41.5631,41.5905,41.4878,41.5289,45300.0
2007-04-26 10:30:00,60.61,60.83,60.61,60.78,23000.0,41.5152,41.6658,41.5152,41.6316,23000.0
2007-04-26 10:40:00,60.8,60.99,60.76,60.97,31900.0,41.6453,41.7754,41.6179,41.7617,31900.0
2007-04-26 10:50:00,60.97,61.15,60.97,61.15,13200.0,41.7617,41.885,41.7617,41.885,13200.0
2007-04-26 11:00:00,61.13,61.14,61.0,61.04,27200.0,41.8713,41.8782,41.7823,41.8097,27200.0
2007-04-26 11:10:00,61.03,61.19,61.03,61.12,12600.0,41.8028,41.9124,41.8028,41.8645,12600.0
2007-04-26 11:20:00,61.12,61.14,61.07,61.1,15900.0,41.8645,41.8782,41.8302,41.8508,15900.0
2007-04-26 11:30:00,61.1,61.13,61.06,61.13,18200.0,41.8508,41.8713,41.8234,41.8713,18200.0
2007-04-26 11:40:00,61.13,61.14,61.11,61.13,10700.0,41.8713,41.8782,41.8576,41.8713,10700.0
2007-04-26 11:50:00,61.12,61.12,61.0,61.0,22900.0,41.8645,41.8645,41.7823,41.7823,22900.0
2007-04-26 12:00:00,61.0,61.16,61.0,61.16,14900.0,41.7823,41.8919,41.7823,41.8919,14900.0
2007-04-26 12:10:00,61.17,61.26,61.17,61.24,12000.0,41.8987,41.9604,41.8987,41.9467,12000.0
2007-04-26 12:20:00,61.23,61.36,61.23,61.3,22000.0,41.9398,42.0289,41.9398,41.9878,22000.0
2007-04-26 12:30:00,61.31,61.37,61.31,61.37,15700.0,41.9946,42.0357,41.9946,42.0357,15700.0
2007-04-26 12:40:00,61.38,61.4,61.26,61.29,11300.0,42.0426,42.0563,41.9604,41.9809,11300.0
2007-04-26 12:50:00,61.26,61.26,61.22,61.23,12400.0,41.9604,41.9604,41.933,41.9398,12400.0
2007-04-26 13:00:00,61.24,61.28,61.22,61.24,8500.0,41.9467,41.9741,41.933,41.9467,8500.0
2007-04-26 13:10:00,61.24,61.25,61.22,61.24,12700.0,41.9467,41.9535,41.933,41.9467,12700.0
2007-04-26 13:20:00,61.22,61.23,61.09,61.09,21500.0,41.933,41.9398,41.8439,41.8439,21500.0
2007-04-26 13:30:00,61.06,61.22,61.04,61.15,25600.0,41.8234,41.933,41.8097,41.885,25600.0
2007-04-26 13:40:00,61.16,61.25,61.12,61.25,22200.0,41.8919,41.9535,41.8645,41.9535,22200.0
2007-04-26 13:50:00,61.27,61.29,61.22,61.25,11800.0,41.9672,41.9809,41.933,41.9535,11800.0
2007-04-26 14:00:00,61.24,61.32,61.2,61.31,21100.0,41.9467,42.0015,41.9193,41.9946,21100.0
2007-04-26 14:10:00,61.3,61.4,61.27,61.38,20200.0,41.9878,42.0563,41.9672,42.0426,20200.0
2007-04-26 14:20:00,61.37,61.45,61.34,61.34,23100.0,42.0357,42.0905,42.0152,42.0152,23100.0
2007-04-26 14:30:00,61.35,61.36,61.27,61.36,23800.0,42.022,42.0289,41.9672,42.0289,23800.0
2007-04-26 14:40:00,61.37,61.48,61.36,61.46,18400.0,42.0357,42.1111,42.0289,42.0974,18400.0
2007-04-26 14:50:00,61.48,61.48,61.23,61.25,13500.0,42.1111,42.1111,41.9398,41.9535,13500.0
2007-04-26 15:00:00,61.25,61.31,61.25,61.27,18800.0,41.9535,41.9946,41.9535,41.9672,18800.0
2007-04-26 15:10:00,61.27,61.5,61.27,61.47,49000.0,41.9672,42.1248,41.9672,42.1042,49000.0
2007-04-26 15:20:00,61.48,61.49,61.44,61.46,37900.0,42.1111,42.1179,42.0837,42.0974,37900.0
2007-04-26 15:30:00,61.44,61.46,61.4,61.41,33600.0,42.0837,42.0974,42.0563,42.0631,33600.0
2007-04-26 15:40:00,61.4,61.42,61.36,61.39,39700.0,42.0563,42.07,42.0289,42.0494,39700.0
2007-04-26 15:50:00,61.39,61.4,61.23,61.28,87300.0,42.0494,42.0563,41.9398,41.9741,87300.0
2007-04-27 09:30:00,60.9,60.9,60.67,60.87,13900.0,41.7138,41.7138,41.5563,41.6932,13900.0
2007-04-27 09:40:00,60.82,60.99,60.76,60.76,21500.0,41.659,41.7754,41.6179,41.6179,21500.0
2007-04-27 09:50:00,60.72,60.9,60.66,60.87,23400.0,41.5905,41.7138,41.5494,41.6932,23400.0
2007-04-27 10:00:00,60.89,60.97,60.84,60.87,40500.0,41.7069,41.7617,41.6727,41.6932,40500.0
2007-04-27 10:10:00,60.85,60.85,60.6,60.64,23600.0,41.6795,41.6795,41.5083,41.5357,23600.0
2007-04-27 10:20:00,60.64,60.73,60.62,60.69,24900.0,41.5357,41.5974,41.522,41.57,24900.0
2007-04-27 10:30:00,60.7,60.82,60.41,60.52,68400.0,41.5768,41.659,41.3782,41.4535,68400.0
2007-04-27 10:40:00,60.52,60.63,60.51,60.61,51500.0,41.4535,41.5289,41.4467,41.5152,51500.0
2007-04-27 10:50:00,60.59,60.71,60.56,60.59,16200.0,41.5015,41.5837,41.4809,41.5015,16200.0
2007-04-27 11:00:00,60.59,60.64,60.56,60.56,21400.0,41.5015,41.5357,41.4809,41.4809,21400.0
2007-04-27 11:10:00,60.56,60.7,60.5,60.62,24500.0,41.4809,41.5768,41.4398,41.522,24500.0
2007-04-27 11:20:00,60.62,60.62,60.48,60.54,20400.0,41.522,41.522,41.4261,41.4672,20400.0
2007-04-27 11:30:00,60.54,60.6,60.51,60.56,30700.0,41.4672,41.5083,41.4467,41.4809,30700.0
2007-04-27 11:40:00,60.59,60.62,60.52,60.56,11700.0,41.5015,41.522,41.4535,41.4809,11700.0
2007-04-27 11:50:00,60.56,60.64,60.5,60.62,36400.0,41.4809,41.5357,41.4398,41.522,36400.0
2007-04-27 12:00:00,60.59,60.71,60.56,60.69,16600.0,41.5015,41.5837,41.4809,41.57,16600.0
2007-04-27 12:10:00,60.69,60.81,60.69,60.79,20200.0,41.57,41.6521,41.57,41.6384,20200.0
2007-04-27 12:20:00,60.8,60.81,60.73,60.73,18700.0,41.6453,41.6521,41.5974,41.5974,18700.0
2007-04-27 12:30:00,60.72,60.72,60.57,60.64,11800.0,41.5905,41.5905,41.4878,41.5357,11800.0
2007-04-27 12:40:00,60.64,60.7,60.63,60.63,14400.0,41.5357,41.5768,41.5289,41.5289,14400.0
2007-04-27 12:50:00,60.64,60.65,60.62,60.62,5200.0,41.5357,41.5426,41.522,41.522,5200.0
2007-04-27 13:00:00,60.61,60.7,60.56,60.62,29300.0,41.5152,41.5768,41.4809,41.522,29300.0
2007-04-27 13:10:00,60.6,60.65,60.56,60.6,19300.0,41.5083,41.5426,41.4809,41.5083,19300.0
2007-04-27 13:20:00,60.57,60.67,60.57,60.62,11300.0,41.4878,41.5563,41.4878,41.522,11300.0
2007-04-27 13:30:00,60.64,60.75,60.62,60.7,15400.0,41.5357,41.6111,41.522,41.5768,15400.0
2007-04-27 13:40:00,60.7,60.79,60.67,60.67,21200.0,41.5768,41.6384,41.5563,41.5563,21200.0
2007-04-27 13:50:00,60.68,60.71,60.59,60.63,25800.0,41.5631,41.5837,41.5015,41.5289,25800.0
2007-04-27 14:00:00,60.64,60.75,60.62,60.67,19900.0,41.5357,41.6111,41.522,41.5563,19900.0
2007-04-27 14:10:00,60.67,60.74,60.65,60.68,13400.0,41.5563,41.6042,41.5426,41.5631,13400.0
2007-04-27 14:20:00,60.69,60.76,60.58,60.71,26200.0,41.57,41.6179,41.4946,41.5837,26200.0
2007-04-27 14:30:00,60.66,60.7,60.63,60.65,27700.0,41.5494,41.5768,41.5289,41.5426,27700.0
2007-04-27 14:40:00,60.65,60.72,60.6,60.67,14100.0,41.5426,41.5905,41.5083,41.5563,14100.0
2007-04-27 14:50:00,60.63,60.66,60.57,60.59,12900.0,41.5289,41.5494,41.4878,41.5015,12900.0
2007-04-27 15:00:00,60.59,60.61,60.49,60.52,13800.0,41.5015,41.5152,41.433,41.4535,13800.0
2007-04-27 15:10:00,60.52,60.6,60.52,60.56,14000.0,41.4535,41.5083,41.4535,41.4809,14000.0
2007-04-27 15:20:00,60.58,60.62,60.51,60.54,15600.0,41.4946,41.522,41.4467,41.4672,15600.0
2007-04-27 15:30:00,60.55,60.61,60.54,60.59,17600.0,41.4741,41.5152,41.4672,41.5015,17600.0
2007-04-27 15:40:00,60.58,60.65,60.45,60.6,27300.0,41.4946,41.5426,41.4056,41.5083,27300.0
2007-04-27 15:50:00,60.61,60.62,60.4,60.57,47500.0,41.5152,41.522,41.3713,41.4878,47500.0
2007-04-30 09:30:00,60.53,60.53,59.74,60.15,54800.0,41.4604,41.4604,40.9192,41.2001,54800.0
2007-04-30 09:40:00,60.11,60.31,60.01,60.06,24400.0,41.1727,41.3097,41.1042,41.1384,24400.0
2007-04-30 09:50:00,60.03,60.17,59.95,60.03,24900.0,41.1179,41.2138,41.0631,41.1179,24900.0
2007-04-30 10:00:00,60.04,60.07,59.82,59.86,19000.0,41.1247,41.1453,40.974,41.0014,19000.0
2007-04-30 10:10:00,59.86,60.14,59.84,60.11,30600.0,41.0014,41.1932,40.9877,41.1727,30600.0
2007-04-30 10:20:00,60.11,60.2,59.99,59.99,28200.0,41.1727,41.2343,41.0905,41.0905,28200.0
2007-04-30 10:30:00,60.0,60.15,60.0,60.14,38300.0,41.0973,41.2001,41.0973,41.1932,38300.0
2007-04-30 10:40:00,60.15,60.15,60.08,60.14,33300.0,41.2001,41.2001,41.1521,41.1932,33300.0
2007-04-30 10:50:00,60.13,60.23,60.09,60.21,26200.0,41.1864,41.2549,41.159,41.2412,26200.0
2007-04-30 11:00:00,60.21,60.23,60.07,60.22,25700.0,41.2412,41.2549,41.1453,41.248,25700.0
2007-04-30 11:10:00,60.21,60.3,60.19,60.29,15900.0,41.2412,41.3028,41.2275,41.296,15900.0
2007-04-30 11:20:00,60.3,60.32,60.24,60.26,32200.0,41.3028,41.3165,41.2617,41.2754,32200.0
2007-04-30 11:30:00,60.26,60.29,60.24,60.24,19300.0,41.2754,41.296,41.2617,41.2617,19300.0
2007-04-30 11:40:00,60.23,60.24,60.18,60.19,20900.0,41.2549,41.2617,41.2206,41.2275,20900.0
2007-04-30 11:50:00,60.18,60.24,60.17,60.23,23400.0,41.2206,41.2617,41.2138,41.2549,23400.0
2007-04-30 12:00:00,60.22,60.22,60.1,60.1,16400.0,41.248,41.248,41.1658,41.1658,16400.0
2007-04-30 12:10:00,60.1,60.19,60.1,60.15,14400.0,41.1658,41.2275,41.1658,41.2001,14400.0
2007-04-30 12:20:00,60.14,60.2,60.09,60.14,19800.0,41.1932,41.2343,41.159,41.1932,19800.0
2007-04-30 12:30:00,60.15,60.23,60.15,60.18,20300.0,41.2001,41.2549,41.2001,41.2206,20300.0
2007-04-30 12:40:00,60.17,60.2,60.16,60.18,16600.0,41.2138,41.2343,41.2069,41.2206,16600.0
2007-04-30 12:50:00,60.17,60.18,60.13,60.17,11900.0,41.2138,41.2206,41.1864,41.2138,11900.0
2007-04-30 13:00:00,60.17,60.25,60.15,60.25,20200.0,41.2138,41.2686,41.2001,41.2686,20200.0
2007-04-30 13:10:00,60.24,60.27,60.21,60.24,22300.0,41.2617,41.2823,41.2412,41.2617,22300.0
2007-04-30 13:20:00,60.25,60.27,60.02,60.04,33800.0,41.2686,41.2823,41.111,41.1247,33800.0
2007-04-30 13:30:00,60.06,60.21,60.01,60.21,12900.0,41.1384,41.2412,41.1042,41.2412,12900.0
2007-04-30 13:40:00,60.2,60.25,60.16,60.24,24400.0,41.2343,41.2686,41.2069,41.2617,24400.0
2007-04-30 13:50:00,60.24,60.26,60.13,60.18,26400.0,41.2617,41.2754,41.1864,41.2206,26400.0
2007-04-30 14:00:00,60.19,60.23,60.14,60.18,24400.0,41.2275,41.2549,41.1932,41.2206,24400.0
2007-04-30 14:10:00,60.2,60.28,60.18,60.21,26400.0,41.2343,41.2891,41.2206,41.2412,26400.0
2007-04-30 14:20:00,60.21,60.25,60.21,60.25,20900.0,41.2412,41.2686,41.2412,41.2686,20900.0
2007-04-30 14:30:00,60.24,60.3,60.2,60.2,31300.0,41.2617,41.3028,41.2343,41.2343,31300.0
2007-04-30 14:40:00,60.21,60.24,60.09,60.11,36100.0,41.2412,41.2617,41.159,41.1727,36100.0
2007-04-30 14:50:00,60.11,60.22,60.1,60.21,33400.0,41.1727,41.248,41.1658,41.2412,33400.0
2007-04-30 15:00:00,60.2,60.21,60.06,60.06,31100.0,41.2343,41.2412,41.1384,41.1384,31100.0
2007-04-30 15:10:00,60.06,60.06,59.79,59.8,52900.0,41.1384,41.1384,40.9535,40.9603,52900.0
2007-04-30 15:20:00,59.8,59.85,59.79,59.82,36100.0,40.9603,40.9946,40.9535,40.974,36100.0
2007-04-30 15:30:00,59.82,59.83,59.61,59.62,54000.0,40.974,40.9809,40.8302,40.8371,54000.0
2007-04-30 15:40:00,59.65,59.74,59.5,59.72,39100.0,40.8576,40.9192,40.7549,40.9055,39100.0
2007-04-30 15:50:00,59.71,59.79,59.52,59.53,59000.0,40.8987,40.9535,40.7686,40.7754,59000.0
2007-05-01 09:30:00,59.97,60.0,59.81,59.97,22900.0,41.0768,41.0973,40.9672,41.0768,22900.0
2007-05-01 09:40:00,59.96,60.1,59.96,59.98,47400.0,41.0699,41.1658,41.0699,41.0836,47400.0
2007-05-01 09:50:00,60.0,60.0,59.73,59.93,20600.0,41.0973,41.0973,40.9124,41.0494,20600.0
2007-05-01 10:00:00,59.93,60.02,59.4,59.45,39700.0,41.0494,41.111,40.6864,40.7206,39700.0
2007-05-01 10:10:00,59.47,59.72,59.47,59.54,39100.0,40.7343,40.9055,40.7343,40.7823,39100.0
2007-05-01 10:20:00,59.55,59.56,59.23,59.35,21800.0,40.7891,40.796,40.5699,40.6521,21800.0
2007-05-01 10:30:00,59.34,59.4,59.13,59.37,18900.0,40.6453,40.6864,40.5014,40.6658,18900.0
2007-05-01 10:40:00,59.38,59.38,59.18,59.29,25300.0,40.6727,40.6727,40.5357,40.611,25300.0
2007-05-01 10:50:00,59.31,59.57,59.26,59.56,18100.0,40.6247,40.8028,40.5905,40.796,18100.0
2007-05-01 11:00:00,59.56,59.59,59.48,59.5,22900.0,40.796,40.8165,40.7412,40.7549,22900.0
2007-05-01 11:10:00,59.48,59.59,59.44,59.56,17300.0,40.7412,40.8165,40.7138,40.796,17300.0
2007-05-01 11:20:00,59.59,59.65,59.36,59.42,20100.0,40.8165,40.8576,40.659,40.7001,20100.0
2007-05-01 11:30:00,59.42,59.65,59.42,59.55,16700.0,40.7001,40.8576,40.7001,40.7891,16700.0
2007-05-01 11:40:00,59.53,59.53,59.3,59.35,18600.0,40.7754,40.7754,40.6179,40.6521,18600.0
2007-05-01 11:50:00,59.34,59.36,59.08,59.09,17500.0,40.6453,40.659,40.4672,40.474,17500.0
2007-05-01 12:00:00,59.09,59.17,59.02,59.08,20200.0,40.474,40.5288,40.4261,40.4672,20200.0
2007-05-01 12:10:00,59.06,59.25,58.98,59.24,16200.0,40.4535,40.5836,40.3987,40.5768,16200.0
2007-05-01 12:20:00,59.21,59.23,59.02,59.04,10300.0,40.5562,40.5699,40.4261,40.4398,10300.0
2007-05-01 12:30:00,59.03,59.21,59.03,59.12,11100.0,40.4329,40.5562,40.4329,40.4946,11100.0
2007-05-01 12:40:00,59.13,59.18,59.08,59.13,11800.0,40.5014,40.5357,40.4672,40.5014,11800.0
2007-05-01 12:50:00,59.14,59.18,59.04,59.16,18000.0,40.5083,40.5357,40.4398,40.522,18000.0
2007-05-01 13:00:00,59.14,59.17,59.02,59.14,15800.0,40.5083,40.5288,40.4261,40.5083,15800.0
2007-05-01 13:10:00,59.12,59.12,58.88,58.96,13700.0,40.4946,40.4946,40.3302,40.385,13700.0
2007-05-01 13:20:00,58.94,59.0,58.89,58.91,15800.0,40.3713,40.4124,40.337,40.3507,15800.0
2007-05-01 13:30:00,58.91,59.05,58.84,59.01,27100.0,40.3507,40.4466,40.3028,40.4192,27100.0
2007-05-01 13:40:00,58.99,59.18,58.99,59.18,17400.0,40.4055,40.5357,40.4055,40.5357,17400.0
2007-05-01 13:50:00,59.16,59.31,59.12,59.27,19000.0,40.522,40.6247,40.4946,40.5973,19000.0
2007-05-01 14:00:00,59.26,59.33,59.18,59.3,13300.0,40.5905,40.6384,40.5357,40.6179,13300.0
2007-05-01 14:10:00,59.28,59.34,59.24,59.27,14200.0,40.6042,40.6453,40.5768,40.5973,14200.0
2007-05-01 14:20:00,59.28,59.44,59.28,59.43,17900.0,40.6042,40.7138,40.6042,40.7069,17900.0
2007-05-01 14:30:00,59.43,59.54,59.42,59.47,42100.0,40.7069,40.7823,40.7001,40.7343,42100.0
2007-05-01 14:40:00,59.47,59.57,59.45,59.53,23100.0,40.7343,40.8028,40.7206,40.7754,23100.0
2007-05-01 14:50:00,59.53,59.55,59.46,59.48,20700.0,40.7754,40.7891,40.7275,40.7412,20700.0
2007-05-01 15:00:00,59.47,59.53,59.45,59.46,30700.0,40.7343,40.7754,40.7206,40.7275,30700.0
2007-05-01 15:10:00,59.46,59.5,59.43,59.5,33000.0,40.7275,40.7549,40.7069,40.7549,33000.0
2007-05-01 15:20:00,59.49,59.57,59.36,59.38,56200.0,40.748,40.8028,40.659,40.6727,56200.0
2007-05-01 15:30:00,59.38,59.5,59.38,59.46,42700.0,40.6727,40.7549,40.6727,40.7275,42700.0
2007-05-01 15:40:00,59.47,59.56,59.46,59.55,70300.0,40.7343,40.796,40.7275,40.7891,70300.0
2007-05-01 15:50:00,59.54,59.7,59.5,59.56,96500.0,40.7823,40.8918,40.7549,40.796,96500.0
2007-05-02 09:30:00,59.45,59.64,59.45,59.57,13200.0,40.8219,40.9523,40.8219,40.9043,13200.0
2007-05-02 09:40:00,59.63,59.77,59.59,59.77,12600.0,40.9455,41.0416,40.918,41.0416,12600.0
2007-05-02 09:50:00,59.77,59.83,59.74,59.8,7100.0,41.0416,41.0828,41.021,41.0622,7100.0
2007-05-02 10:00:00,59.81,60.0,59.81,59.92,16200.0,41.0691,41.1995,41.0691,41.1446,16200.0
2007-05-02 10:10:00,59.96,60.0,59.9,59.92,19600.0,41.172,41.1995,41.1308,41.1446,19600.0
2007-05-02 10:20:00,59.93,60.09,59.86,60.01,13300.0,41.1514,41.2613,41.1034,41.2064,13300.0
2007-05-02 10:30:00,60.0,60.24,60.0,60.21,14200.0,41.1995,41.3643,41.1995,41.3437,14200.0
2007-05-02 10:40:00,60.25,60.34,60.24,60.29,14100.0,41.3712,41.433,41.3643,41.3986,14100.0
2007-05-02 10:50:00,60.3,60.3,60.19,60.23,9600.0,41.4055,41.4055,41.33,41.3574,9600.0
2007-05-02 11:00:00,60.23,60.28,60.21,60.23,19100.0,41.3574,41.3918,41.3437,41.3574,19100.0
2007-05-02 11:10:00,60.22,60.22,60.12,60.15,13600.0,41.3506,41.3506,41.2819,41.3025,13600.0
2007-05-02 11:20:00,60.15,60.15,60.05,60.06,7700.0,41.3025,41.3025,41.2338,41.2407,7700.0
2007-05-02 11:30:00,60.06,60.26,60.05,60.22,16900.0,41.2407,41.378,41.2338,41.3506,16900.0
2007-05-02 11:40:00,60.23,60.24,60.18,60.2,14000.0,41.3574,41.3643,41.3231,41.3368,14000.0
2007-05-02 11:50:00,60.22,60.29,60.2,60.29,14100.0,41.3506,41.3986,41.3368,41.3986,14100.0
2007-05-02 12:00:00,60.27,60.32,60.23,60.27,10800.0,41.3849,41.4192,41.3574,41.3849,10800.0
2007-05-02 12:10:00,60.26,60.27,60.22,60.23,7600.0,41.378,41.3849,41.3506,41.3574,7600.0
2007-05-02 12:20:00,60.23,60.32,60.21,60.32,9800.0,41.3574,41.4192,41.3437,41.4192,9800.0
2007-05-02 12:30:00,60.32,60.37,60.22,60.23,22500.0,41.4192,41.4536,41.3506,41.3574,22500.0
2007-05-02 12:40:00,60.22,60.3,60.21,60.23,17600.0,41.3506,41.4055,41.3437,41.3574,17600.0
2007-05-02 12:50:00,60.23,60.33,60.21,60.25,13200.0,41.3574,41.4261,41.3437,41.3712,13200.0
2007-05-02 13:00:00,60.27,60.34,60.27,60.33,10100.0,41.3849,41.433,41.3849,41.4261,10100.0
2007-05-02 13:10:00,60.34,60.36,60.31,60.36,9200.0,41.433,41.4467,41.4124,41.4467,9200.0
2007-05-02 13:20:00,60.36,60.43,60.32,60.32,8500.0,41.4467,41.4948,41.4192,41.4192,8500.0
2007-05-02 13:30:00,60.31,60.44,60.3,60.41,5500.0,41.4124,41.5016,41.4055,41.481,5500.0
2007-05-02 13:40:00,60.41,60.42,60.32,60.4,13700.0,41.481,41.4879,41.4192,41.4742,13700.0
2007-05-02 13:50:00,60.39,60.48,60.38,60.42,78700.0,41.4673,41.5291,41.4604,41.4879,78700.0
2007-05-02 14:00:00,60.42,60.5,60.4,60.5,73000.0,41.4879,41.5428,41.4742,41.5428,73000.0
2007-05-02 14:10:00,60.5,60.5,60.46,60.49,14500.0,41.5428,41.5428,41.5154,41.536,14500.0
2007-05-02 14:20:00,60.49,60.57,60.49,60.5,15400.0,41.536,41.5909,41.536,41.5428,15400.0
2007-05-02 14:30:00,60.5,60.5,60.42,60.42,5200.0,41.5428,41.5428,41.4879,41.4879,5200.0
2007-05-02 14:40:00,60.41,60.42,60.35,60.35,11600.0,41.481,41.4879,41.4398,41.4398,11600.0
2007-05-02 14:50:00,60.34,60.35,60.26,60.26,9400.0,41.433,41.4398,41.378,41.378,9400.0
2007-05-02 15:00:00,60.26,60.28,60.11,60.15,15600.0,41.378,41.3918,41.275,41.3025,15600.0
2007-05-02 15:10:00,60.16,60.2,60.09,60.1,9300.0,41.3094,41.3368,41.2613,41.2682,9300.0
2007-05-02 15:20:00,60.09,60.16,60.06,60.12,15700.0,41.2613,41.3094,41.2407,41.2819,15700.0
2007-05-02 15:30:00,60.12,60.17,60.1,60.11,14900.0,41.2819,41.3162,41.2682,41.275,14900.0
2007-05-02 15:40:00,60.1,60.29,60.03,60.28,37300.0,41.2682,41.3986,41.2201,41.3918,37300.0
2007-05-02 15:50:00,60.26,60.32,60.15,60.31,56800.0,41.378,41.4192,41.3025,41.4124,56800.0
2007-05-03 09:30:00,60.3,60.9,60.3,60.55,33800.0,41.4055,41.8175,41.4055,41.5772,33800.0
2007-05-03 09:40:00,60.6,60.71,60.14,60.35,44900.0,41.6115,41.687,41.2956,41.4398,44900.0
2007-05-03 09:50:00,60.34,60.7,60.33,60.7,13800.0,41.433,41.6802,41.4261,41.6802,13800.0
2007-05-03 10:00:00,60.69,60.8,60.57,60.75,29900.0,41.6733,41.7488,41.5909,41.7145,29900.0
2007-05-03 10:10:00,60.75,60.8,60.65,60.8,17100.0,41.7145,41.7488,41.6458,41.7488,17100.0
2007-05-03 10:20:00,60.77,60.9,60.76,60.84,23300.0,41.7282,41.8175,41.7214,41.7763,23300.0
2007-05-03 10:30:00,60.8,60.85,60.46,60.53,28200.0,41.7488,41.7832,41.5154,41.5634,28200.0
2007-05-03 10:40:00,60.54,60.66,60.5,60.65,25300.0,41.5703,41.6527,41.5428,41.6458,25300.0
2007-05-03 10:50:00,60.65,60.78,60.65,60.71,17000.0,41.6458,41.7351,41.6458,41.687,17000.0
2007-05-03 11:00:00,60.71,60.77,60.58,60.61,13400.0,41.687,41.7282,41.5978,41.6184,13400.0
2007-05-03 11:10:00,60.61,60.64,60.51,60.63,11900.0,41.6184,41.639,41.5497,41.6321,11900.0
2007-05-03 11:20:00,60.65,60.69,60.59,60.6,12800.0,41.6458,41.6733,41.6046,41.6115,12800.0
2007-05-03 11:30:00,60.61,60.65,60.57,60.63,6800.0,41.6184,41.6458,41.5909,41.6321,6800.0
2007-05-03 11:40:00,60.61,60.64,60.6,60.62,8700.0,41.6184,41.639,41.6115,41.6252,8700.0
2007-05-03 11:50:00,60.65,60.7,60.58,60.7,10700.0,41.6458,41.6802,41.5978,41.6802,10700.0
2007-05-03 12:00:00,60.71,60.74,60.62,60.71,13600.0,41.687,41.7076,41.6252,41.687,13600.0
2007-05-03 12:10:00,60.72,60.75,60.67,60.72,8200.0,41.6939,41.7145,41.6596,41.6939,8200.0
2007-05-03 12:20:00,60.69,60.75,60.61,60.62,8500.0,41.6733,41.7145,41.6184,41.6252,8500.0
2007-05-03 12:30:00,60.62,60.67,60.61,60.67,7300.0,41.6252,41.6596,41.6184,41.6596,7300.0
2007-05-03 12:40:00,60.67,60.73,60.67,60.73,4000.0,41.6596,41.7008,41.6596,41.7008,4000.0
2007-05-03 12:50:00,60.74,60.75,60.67,60.73,7100.0,41.7076,41.7145,41.6596,41.7008,7100.0
2007-05-03 13:00:00,60.73,60.75,60.71,60.73,6600.0,41.7008,41.7145,41.687,41.7008,6600.0
2007-05-03 13:10:00,60.73,60.73,60.65,60.66,4100.0,41.7008,41.7008,41.6458,41.6527,4100.0
2007-05-03 13:20:00,60.64,60.65,60.56,60.61,5500.0,41.639,41.6458,41.584,41.6184,5500.0
2007-05-03 13:30:00,60.6,60.6,60.49,60.54,10100.0,41.6115,41.6115,41.536,41.5703,10100.0
2007-05-03 13:40:00,60.53,60.75,60.53,60.75,10000.0,41.5634,41.7145,41.5634,41.7145,10000.0
2007-05-03 13:50:00,60.74,60.75,60.67,60.71,4800.0,41.7076,41.7145,41.6596,41.687,4800.0
2007-05-03 14:00:00,60.71,60.71,60.63,60.64,5000.0,41.687,41.687,41.6321,41.639,5000.0
2007-05-03 14:10:00,60.67,60.71,60.66,60.7,3200.0,41.6596,41.687,41.6527,41.6802,3200.0
2007-05-03 14:20:00,60.69,60.69,60.55,60.66,11400.0,41.6733,41.6733,41.5772,41.6527,11400.0
2007-05-03 14:30:00,60.68,60.68,60.51,60.56,10700.0,41.6664,41.6664,41.5497,41.584,10700.0
2007-05-03 14:40:00,60.54,60.62,60.51,60.62,7700.0,41.5703,41.6252,41.5497,41.6252,7700.0
2007-05-03 14:50:00,60.63,60.63,60.54,60.6,27800.0,41.6321,41.6321,41.5703,41.6115,27800.0
2007-05-03 15:00:00,60.61,60.63,60.51,60.53,32300.0,41.6184,41.6321,41.5497,41.5634,32300.0
2007-05-03 15:10:00,60.5,60.58,60.43,60.57,40800.0,41.5428,41.5978,41.4948,41.5909,40800.0
2007-05-03 15:20:00,60.56,60.6,60.54,60.6,15800.0,41.584,41.6115,41.5703,41.6115,15800.0
2007-05-03 15:30:00,60.6,60.62,60.47,60.5,20800.0,41.6115,41.6252,41.5222,41.5428,20800.0
2007-05-03 15:40:00,60.5,60.53,60.45,60.48,14500.0,41.5428,41.5634,41.5085,41.5291,14500.0
2007-05-03 15:50:00,60.48,60.61,60.44,60.52,78100.0,41.5291,41.6184,41.5016,41.5566,78100.0
2007-05-04 09:30:00,60.8,60.8,60.63,60.65,24300.0,41.7488,41.7488,41.6321,41.6458,24300.0
2007-05-04 09:40:00,60.6,60.92,60.6,60.82,13800.0,41.6115,41.8312,41.6115,41.7626,13800.0
2007-05-04 09:50:00,60.82,60.93,60.65,60.86,16500.0,41.7626,41.8381,41.6458,41.79,16500.0
2007-05-04 10:00:00,60.86,61.03,60.78,60.8,23000.0,41.79,41.9068,41.7351,41.7488,23000.0
2007-05-04 10:10:00,60.8,61.19,60.79,61.15,21300.0,41.7488,42.0166,41.742,41.9892,21300.0
2007-05-04 10:20:00,61.15,61.39,61.14,61.27,10700.0,41.9892,42.154,41.9823,42.0716,10700.0
2007-05-04 10:30:00,61.28,61.28,61.03,61.09,12200.0,42.0784,42.0784,41.9068,41.948,12200.0
2007-05-04 10:40:00,61.08,61.17,61.06,61.16,9800.0,41.9411,42.0029,41.9274,41.996,9800.0
2007-05-04 10:50:00,61.15,61.34,61.08,61.29,17400.0,41.9892,42.1196,41.9411,42.0853,17400.0
2007-05-04 11:00:00,61.28,61.33,61.19,61.21,12400.0,42.0784,42.1128,42.0166,42.0304,12400.0
2007-05-04 11:10:00,61.23,61.25,61.2,61.22,6200.0,42.0441,42.0578,42.0235,42.0372,6200.0
2007-05-04 11:20:00,61.23,61.25,61.2,61.21,10400.0,42.0441,42.0578,42.0235,42.0304,10400.0
2007-05-04 11:30:00,61.21,61.28,61.21,61.25,4800.0,42.0304,42.0784,42.0304,42.0578,4800.0
2007-05-04 11:40:00,61.27,61.31,61.24,61.31,16600.0,42.0716,42.099,42.051,42.099,16600.0
2007-05-04 11:50:00,61.32,61.34,61.3,61.34,8500.0,42.1059,42.1196,42.0922,42.1196,8500.0
2007-05-04 12:00:00,61.32,61.42,61.3,61.39,8900.0,42.1059,42.1746,42.0922,42.154,8900.0
2007-05-04 12:10:00,61.39,61.39,61.25,61.29,33700.0,42.154,42.154,42.0578,42.0853,33700.0
2007-05-04 12:20:00,61.28,61.33,61.13,61.26,31800.0,42.0784,42.1128,41.9754,42.0647,31800.0
2007-05-04 12:30:00,61.25,61.3,61.12,61.18,17500.0,42.0578,42.0922,41.9686,42.0098,17500.0
2007-05-04 12:40:00,61.18,61.28,61.16,61.28,11000.0,42.0098,42.0784,41.996,42.0784,11000.0
2007-05-04 12:50:00,61.27,61.34,61.24,61.3,11300.0,42.0716,42.1196,42.051,42.0922,11300.0
2007-05-04 13:00:00,61.29,61.29,61.18,61.21,7900.0,42.0853,42.0853,42.0098,42.0304,7900.0
2007-05-04 13:10:00,61.23,61.36,61.23,61.3,10400.0,42.0441,42.1334,42.0441,42.0922,10400.0
2007-05-04 13:20:00,61.31,61.41,61.3,61.36,10700.0,42.099,42.1677,42.0922,42.1334,10700.0
2007-05-04 13:30:00,61.34,61.39,61.31,61.35,13900.0,42.1196,42.154,42.099,42.1265,13900.0
2007-05-04 13:40:00,61.32,61.44,61.26,61.36,13200.0,42.1059,42.1883,42.0647,42.1334,13200.0
2007-05-04 13:50:00,61.35,61.35,61.11,61.2,10700.0,42.1265,42.1265,41.9617,42.0235,10700.0
2007-05-04 14:00:00,61.24,61.25,61.1,61.25,30100.0,42.051,42.0578,41.9548,42.0578,30100.0
2007-05-04 14:10:00,61.25,61.41,61.24,61.36,18000.0,42.0578,42.1677,42.051,42.1334,18000.0
2007-05-04 14:20:00,61.36,61.41,61.29,61.32,12100.0,42.1334,42.1677,42.0853,42.1059,12100.0
2007-05-04 14:30:00,61.32,61.4,61.27,61.38,20300.0,42.1059,42.1608,42.0716,42.1471,20300.0
2007-05-04 14:40:00,61.37,61.45,61.28,61.35,25900.0,42.1402,42.1952,42.0784,42.1265,25900.0
2007-05-04 14:50:00,61.34,61.34,61.27,61.3,10400.0,42.1196,42.1196,42.0716,42.0922,10400.0
2007-05-04 15:00:00,61.32,61.37,61.28,61.28,21800.0,42.1059,42.1402,42.0784,42.0784,21800.0
2007-05-04 15:10:00,61.28,61.29,61.13,61.15,20400.0,42.0784,42.0853,41.9754,41.9892,20400.0
2007-05-04 15:20:00,61.2,61.3,61.2,61.29,12800.0,42.0235,42.0922,42.0235,42.0853,12800.0
2007-05-04 15:30:00,61.29,61.34,61.22,61.25,21500.0,42.0853,42.1196,42.0372,42.0578,21500.0
2007-05-04 15:40:00,61.27,61.33,61.15,61.26,24600.0,42.0716,42.1128,41.9892,42.0647,24600.0
2007-05-04 15:50:00,61.26,61.32,61.21,61.31,37100.0,42.0647,42.1059,42.0304,42.099,37100.0
2007-05-07 09:30:00,61.66,61.78,61.53,61.69,26700.0,42.3394,42.4218,42.2501,42.36,26700.0
2007-05-07 09:40:00,61.66,61.76,61.64,61.64,25900.0,42.3394,42.408,42.3256,42.3256,25900.0
2007-05-07 09:50:00,61.64,61.68,61.5,61.5,13000.0,42.3256,42.3531,42.2295,42.2295,13000.0
2007-05-07 10:00:00,61.49,61.49,61.29,61.33,15000.0,42.2226,42.2226,42.0853,42.1128,15000.0
2007-05-07 10:10:00,61.33,61.34,61.22,61.28,9000.0,42.1128,42.1196,42.0372,42.0784,9000.0
2007-05-07 10:20:00,61.3,61.46,61.29,61.38,8600.0,42.0922,42.202,42.0853,42.1471,8600.0
2007-05-07 10:30:00,61.38,61.4,61.29,61.35,10900.0,42.1471,42.1608,42.0853,42.1265,10900.0
2007-05-07 10:40:00,61.36,61.49,61.32,61.47,14700.0,42.1334,42.2226,42.1059,42.2089,14700.0
2007-05-07 10:50:00,61.46,61.49,61.37,61.46,9200.0,42.202,42.2226,42.1402,42.202,9200.0
2007-05-07 11:00:00,61.44,61.5,61.42,61.42,12700.0,42.1883,42.2295,42.1746,42.1746,12700.0
2007-05-07 11:10:00,61.42,61.47,61.4,61.46,6900.0,42.1746,42.2089,42.1608,42.202,6900.0
2007-05-07 11:20:00,61.46,61.46,61.37,61.44,7200.0,42.202,42.202,42.1402,42.1883,7200.0
2007-05-07 11:30:00,61.42,61.47,61.34,61.38,6900.0,42.1746,42.2089,42.1196,42.1471,6900.0
2007-05-07 11:40:00,61.37,61.4,61.3,61.32,7900.0,42.1402,42.1608,42.0922,42.1059,7900.0
2007-05-07 11:50:00,61.31,61.31,61.21,61.21,6400.0,42.099,42.099,42.0304,42.0304,6400.0
2007-05-07 12:00:00,61.22,61.3,61.18,61.18,14000.0,42.0372,42.0922,42.0098,42.0098,14000.0
2007-05-07 12:10:00,61.18,61.29,61.18,61.24,11300.0,42.0098,42.0853,42.0098,42.051,11300.0
2007-05-07 12:20:00,61.27,61.32,61.24,61.32,7500.0,42.0716,42.1059,42.051,42.1059,7500.0
2007-05-07 12:30:00,61.32,61.32,61.28,61.3,3300.0,42.1059,42.1059,42.0784,42.0922,3300.0
2007-05-07 12:40:00,61.3,61.34,61.27,61.34,7600.0,42.0922,42.1196,42.0716,42.1196,7600.0
2007-05-07 12:50:00,61.34,61.34,61.26,61.31,10700.0,42.1196,42.1196,42.0647,42.099,10700.0
2007-05-07 13:00:00,61.3,61.3,61.24,61.24,10100.0,42.0922,42.0922,42.051,42.051,10100.0
2007-05-07 13:10:00,61.22,61.3,61.2,61.26,10200.0,42.0372,42.0922,42.0235,42.0647,10200.0
2007-05-07 13:20:00,61.24,61.24,61.18,61.18,6100.0,42.051,42.051,42.0098,42.0098,6100.0
2007-05-07 13:30:00,61.18,61.3,61.16,61.28,13600.0,42.0098,42.0922,41.996,42.0784,13600.0
2007-05-07 13:40:00,61.26,61.33,61.24,61.31,8600.0,42.0647,42.1128,42.051,42.099,8600.0
2007-05-07 13:50:00,61.31,61.37,61.31,61.32,8200.0,42.099,42.1402,42.099,42.1059,8200.0
2007-05-07 14:00:00,61.32,61.32,61.25,61.32,10300.0,42.1059,42.1059,42.0578,42.1059,10300.0
2007-05-07 14:10:00,61.32,61.33,61.19,61.22,16800.0,42.1059,42.1128,42.0166,42.0372,16800.0
2007-05-07 14:20:00,61.22,61.29,61.19,61.28,10000.0,42.0372,42.0853,42.0166,42.0784,10000.0
2007-05-07 14:30:00,61.29,61.3,61.25,61.28,5200.0,42.0853,42.0922,42.0578,42.0784,5200.0
2007-05-07 14:40:00,61.28,61.29,61.22,61.22,7800.0,42.0784,42.0853,42.0372,42.0372,7800.0
2007-05-07 14:50:00,61.22,61.24,61.19,61.19,11900.0,42.0372,42.051,42.0166,42.0166,11900.0
2007-05-07 15:00:00,61.19,61.19,61.08,61.15,17900.0,42.0166,42.0166,41.9411,41.9892,17900.0
2007-05-07 15:10:00,61.15,61.24,61.14,61.2,12200.0,41.9892,42.051,41.9823,42.0235,12200.0
2007-05-07 15:20:00,61.2,61.27,61.15,61.2,9400.0,42.0235,42.0716,41.9892,42.0235,9400.0
2007-05-07 15:30:00,61.21,61.22,61.13,61.18,9700.0,42.0304,42.0372,41.9754,42.0098,9700.0
2007-05-07 15:40:00,61.19,61.27,61.16,61.22,15600.0,42.0166,42.0716,41.996,42.0372,15600.0
2007-05-07 15:50:00,61.23,61.32,61.15,61.21,30600.0,42.0441,42.1059,41.9892,42.0304,30600.0
2007-05-08 09:30:00,61.21,61.21,60.92,61.0,16800.0,42.0304,42.0304,41.8312,41.8862,16800.0
2007-05-08 09:40:00,61.0,61.14,60.75,60.95,23000.0,41.8862,41.9823,41.7145,41.8518,23000.0
2007-05-08 09:50:00,60.96,61.05,60.88,60.97,22100.0,41.8587,41.9205,41.8038,41.8656,22100.0
2007-05-08 10:00:00,60.98,61.06,60.73,60.87,22600.0,41.8724,41.9274,41.7008,41.7969,22600.0
2007-05-08 10:10:00,60.88,60.98,60.73,60.78,16300.0,41.8038,41.8724,41.7008,41.7351,16300.0
2007-05-08 10:20:00,60.74,60.9,60.7,60.81,13300.0,41.7076,41.8175,41.6802,41.7557,13300.0
2007-05-08 10:30:00,60.82,60.87,60.75,60.76,14400.0,41.7626,41.7969,41.7145,41.7214,14400.0
2007-05-08 10:40:00,60.75,60.77,60.62,60.63,13900.0,41.7145,41.7282,41.6252,41.6321,13900.0
2007-05-08 10:50:00,60.64,60.77,60.64,60.75,11500.0,41.639,41.7282,41.639,41.7145,11500.0
2007-05-08 11:00:00,60.77,60.77,60.64,60.64,11000.0,41.7282,41.7282,41.639,41.639,11000.0
2007-05-08 11:10:00,60.62,60.67,60.57,60.62,12200.0,41.6252,41.6596,41.5909,41.6252,12200.0
2007-05-08 11:20:00,60.6,60.63,60.56,60.61,12300.0,41.6115,41.6321,41.584,41.6184,12300.0
2007-05-08 11:30:00,60.62,60.66,60.46,60.46,12800.0,41.6252,41.6527,41.5154,41.5154,12800.0
2007-05-08 11:40:00,60.5,60.5,60.37,60.37,6600.0,41.5428,41.5428,41.4536,41.4536,6600.0
2007-05-08 11:50:00,60.41,60.55,60.4,60.48,20000.0,41.481,41.5772,41.4742,41.5291,20000.0
2007-05-08 12:00:00,60.45,60.53,60.4,60.5,12500.0,41.5085,41.5634,41.4742,41.5428,12500.0
2007-05-08 12:10:00,60.48,60.59,60.46,60.56,7400.0,41.5291,41.6046,41.5154,41.584,7400.0
2007-05-08 12:20:00,60.51,60.51,60.4,60.42,22400.0,41.5497,41.5497,41.4742,41.4879,22400.0
2007-05-08 12:30:00,60.42,60.48,60.38,60.48,10300.0,41.4879,41.5291,41.4604,41.5291,10300.0
2007-05-08 12:40:00,60.51,60.58,60.42,60.52,29300.0,41.5497,41.5978,41.4879,41.5566,29300.0
2007-05-08 12:50:00,60.53,60.57,60.48,60.51,17300.0,41.5634,41.5909,41.5291,41.5497,17300.0
2007-05-08 13:00:00,60.5,60.58,60.48,60.57,8600.0,41.5428,41.5978,41.5291,41.5909,8600.0
2007-05-08 13:10:00,60.59,60.7,60.58,60.68,12900.0,41.6046,41.6802,41.5978,41.6664,12900.0
2007-05-08 13:20:00,60.68,60.71,60.62,60.7,22800.0,41.6664,41.687,41.6252,41.6802,22800.0
2007-05-08 13:30:00,60.71,60.75,60.7,60.75,8500.0,41.687,41.7145,41.6802,41.7145,8500.0
2007-05-08 13:40:00,60.72,60.77,60.71,60.74,6900.0,41.6939,41.7282,41.687,41.7076,6900.0
2007-05-08 13:50:00,60.74,60.79,60.71,60.76,16300.0,41.7076,41.742,41.687,41.7214,16300.0
2007-05-08 14:00:00,60.75,60.82,60.72,60.82,10600.0,41.7145,41.7626,41.6939,41.7626,10600.0
2007-05-08 14:10:00,60.83,60.86,60.79,60.81,11100.0,41.7694,41.79,41.742,41.7557,11100.0
2007-05-08 14:20:00,60.84,60.86,60.73,60.75,7200.0,41.7763,41.79,41.7008,41.7145,7200.0
2007-05-08 14:30:00,60.77,60.77,60.71,60.73,10500.0,41.7282,41.7282,41.687,41.7008,10500.0
2007-05-08 14:40:00,60.73,60.78,60.71,60.72,7200.0,41.7008,41.7351,41.687,41.6939,7200.0
2007-05-08 14:50:00,60.72,60.74,60.64,60.65,17900.0,41.6939,41.7076,41.639,41.6458,17900.0
2007-05-08 15:00:00,60.66,60.79,60.59,60.66,19600.0,41.6527,41.742,41.6046,41.6527,19600.0
2007-05-08 15:10:00,60.66,60.77,60.62,60.75,21100.0,41.6527,41.7282,41.6252,41.7145,21100.0
2007-05-08 15:20:00,60.74,60.86,60.71,60.82,22300.0,41.7076,41.79,41.687,41.7626,22300.0
2007-05-08 15:30:00,60.82,60.82,60.64,60.74,17000.0,41.7626,41.7626,41.639,41.7076,17000.0
2007-05-08 15:40:00,60.75,60.8,60.68,60.76,18500.0,41.7145,41.7488,41.6664,41.7214,18500.0
2007-05-08 15:50:00,60.76,60.8,60.64,60.8,20700.0,41.7214,41.7488,41.639,41.7488,20700.0
2007-05-09 09:30:00,62.67,62.67,60.13,60.34,21600.0,43.0329,43.0329,41.2888,41.433,21600.0
2007-05-09 09:40:00,60.34,60.67,60.31,60.33,18100.0,41.433,41.6596,41.4124,41.4261,18100.0
2007-05-09 09:50:00,60.34,60.5,60.31,60.44,10400.0,41.433,41.5428,41.4124,41.5016,10400.0
2007-05-09 10:00:00,60.43,60.7,60.43,60.66,9400.0,41.4948,41.6802,41.4948,41.6527,9400.0
2007-05-09 10:10:00,60.61,60.71,60.6,60.64,4900.0,41.6184,41.687,41.6115,41.639,4900.0
2007-05-09 10:20:00,60.64,60.87,60.64,60.84,12400.0,41.639,41.7969,41.639,41.7763,12400.0
2007-05-09 10:30:00,60.85,60.93,60.83,60.84,24000.0,41.7832,41.8381,41.7694,41.7763,24000.0
2007-05-09 10:40:00,60.83,60.86,60.77,60.8,10600.0,41.7694,41.79,41.7282,41.7488,10600.0
2007-05-09 10:50:00,60.8,60.8,60.73,60.76,9900.0,41.7488,41.7488,41.7008,41.7214,9900.0
2007-05-09 11:00:00,60.79,60.91,60.79,60.89,15800.0,41.742,41.8244,41.742,41.8106,15800.0
2007-05-09 11:10:00,60.91,61.0,60.91,60.94,11000.0,41.8244,41.8862,41.8244,41.845,11000.0
2007-05-09 11:20:00,60.96,60.96,60.91,60.95,7000.0,41.8587,41.8587,41.8244,41.8518,7000.0
2007-05-09 11:30:00,60.94,60.97,60.92,60.94,5300.0,41.845,41.8656,41.8312,41.845,5300.0
2007-05-09 11:40:00,60.94,60.98,60.93,60.96,5100.0,41.845,41.8724,41.8381,41.8587,5100.0
2007-05-09 11:50:00,60.97,60.98,60.87,60.87,5100.0,41.8656,41.8724,41.7969,41.7969,5100.0
2007-05-09 12:00:00,60.89,60.92,60.86,60.92,4600.0,41.8106,41.8312,41.79,41.8312,4600.0
2007-05-09 12:10:00,60.93,60.94,60.85,60.85,3600.0,41.8381,41.845,41.7832,41.7832,3600.0
2007-05-09 12:20:00,60.85,60.93,60.83,60.87,8800.0,41.7832,41.8381,41.7694,41.7969,8800.0
2007-05-09 12:30:00,60.86,60.95,60.77,60.95,9100.0,41.79,41.8518,41.7282,41.8518,9100.0
2007-05-09 12:40:00,60.97,61.03,60.94,60.94,7400.0,41.8656,41.9068,41.845,41.845,7400.0
2007-05-09 12:50:00,60.96,61.05,60.93,61.05,4100.0,41.8587,41.9205,41.8381,41.9205,4100.0
2007-05-09 13:00:00,61.05,61.08,61.02,61.05,6600.0,41.9205,41.9411,41.8999,41.9205,6600.0
2007-05-09 13:10:00,61.02,61.13,61.02,61.13,8800.0,41.8999,41.9754,41.8999,41.9754,8800.0
2007-05-09 13:20:00,61.11,61.15,61.08,61.09,6400.0,41.9617,41.9892,41.9411,41.948,6400.0
2007-05-09 13:30:00,61.11,61.17,60.97,60.97,16500.0,41.9617,42.0029,41.8656,41.8656,16500.0
2007-05-09 13:40:00,60.97,61.03,60.92,60.94,5800.0,41.8656,41.9068,41.8312,41.845,5800.0
2007-05-09 13:50:00,60.94,60.98,60.92,60.94,5300.0,41.845,41.8724,41.8312,41.845,5300.0
2007-05-09 14:00:00,60.94,61.03,60.92,60.98,7700.0,41.845,41.9068,41.8312,41.8724,7700.0
2007-05-09 14:10:00,60.96,61.07,60.5,60.78,54000.0,41.8587,41.9342,41.5428,41.7351,54000.0
2007-05-09 14:20:00,60.78,61.09,60.62,60.7,42200.0,41.7351,41.948,41.6252,41.6802,42200.0
2007-05-09 14:30:00,60.72,60.84,60.54,60.74,20300.0,41.6939,41.7763,41.5703,41.7076,20300.0
2007-05-09 14:40:00,60.71,61.0,60.7,60.88,15900.0,41.687,41.8862,41.6802,41.8038,15900.0
2007-05-09 14:50:00,60.85,61.03,60.85,60.94,20000.0,41.7832,41.9068,41.7832,41.845,20000.0
2007-05-09 15:00:00,60.92,61.01,60.85,60.94,16500.0,41.8312,41.893,41.7832,41.845,16500.0
2007-05-09 15:10:00,60.93,61.01,60.83,60.9,17400.0,41.8381,41.893,41.7694,41.8175,17400.0
2007-05-09 15:20:00,60.88,61.09,60.88,61.09,19200.0,41.8038,41.948,41.8038,41.948,19200.0
2007-05-09 15:30:00,61.07,61.08,60.99,61.0,15400.0,41.9342,41.9411,41.8793,41.8862,15400.0
2007-05-09 15:40:00,61.01,61.09,60.96,61.01,16500.0,41.893,41.948,41.8587,41.893,16500.0
2007-05-09 15:50:00,61.01,61.03,60.91,60.93,22100.0,41.893,41.9068,41.8244,41.8381,22100.0
2007-05-10 09:30:00,60.77,60.78,60.43,60.73,21500.0,41.7282,41.7351,41.4948,41.7008,21500.0
2007-05-10 09:40:00,60.69,60.92,60.63,60.86,24800.0,41.6733,41.8312,41.6321,41.79,24800.0
2007-05-10 09:50:00,60.82,61.03,60.69,60.95,17900.0,41.7626,41.9068,41.6733,41.8518,17900.0
2007-05-10 10:00:00,60.95,61.01,60.89,60.95,9200.0,41.8518,41.893,41.8106,41.8518,9200.0
2007-05-10 10:10:00,60.96,61.06,60.76,61.05,13600.0,41.8587,41.9274,41.7214,41.9205,13600.0
2007-05-10 10:20:00,61.02,61.03,60.98,61.0,6800.0,41.8999,41.9068,41.8724,41.8862,6800.0
2007-05-10 10:30:00,60.97,61.02,60.93,61.02,6200.0,41.8656,41.8999,41.8381,41.8999,6200.0
2007-05-10 10:40:00,61.0,61.13,60.95,60.97,13000.0,41.8862,41.9754,41.8518,41.8656,13000.0
2007-05-10 10:50:00,61.0,61.13,60.99,61.11,6100.0,41.8862,41.9754,41.8793,41.9617,6100.0
2007-05-10 11:00:00,61.11,61.12,60.99,61.01,13500.0,41.9617,41.9686,41.8793,41.893,13500.0
2007-05-10 11:10:00,61.04,61.07,60.83,60.89,19800.0,41.9136,41.9342,41.7694,41.8106,19800.0
2007-05-10 11:20:00,60.89,60.89,60.72,60.72,13400.0,41.8106,41.8106,41.6939,41.6939,13400.0
2007-05-10 11:30:00,60.75,60.86,60.65,60.83,29100.0,41.7145,41.79,41.6458,41.7694,29100.0
2007-05-10 11:40:00,60.83,60.91,60.8,60.8,24400.0,41.7694,41.8244,41.7488,41.7488,24400.0
2007-05-10 11:50:00,60.81,60.91,60.79,60.83,42100.0,41.7557,41.8244,41.742,41.7694,42100.0
2007-05-10 12:00:00,60.83,60.84,60.57,60.61,17000.0,41.7694,41.7763,41.5909,41.6184,17000.0
2007-05-10 12:10:00,60.6,60.61,60.35,60.36,28200.0,41.6115,41.6184,41.4398,41.4467,28200.0
2007-05-10 12:20:00,60.36,60.37,60.24,60.35,31800.0,41.4467,41.4536,41.3643,41.4398,31800.0
2007-05-10 12:30:00,60.36,60.4,60.31,60.37,37200.0,41.4467,41.4742,41.4124,41.4536,37200.0
2007-05-10 12:40:00,60.36,60.52,60.36,60.43,18200.0,41.4467,41.5566,41.4467,41.4948,18200.0
2007-05-10 12:50:00,60.44,60.52,60.42,60.44,9200.0,41.5016,41.5566,41.4879,41.5016,9200.0
2007-05-10 13:00:00,60.44,60.46,60.4,60.42,9400.0,41.5016,41.5154,41.4742,41.4879,9400.0
2007-05-10 13:10:00,60.42,60.52,60.38,60.52,14600.0,41.4879,41.5566,41.4604,41.5566,14600.0
2007-05-10 13:20:00,60.5,60.54,60.42,60.46,8200.0,41.5428,41.5703,41.4879,41.5154,8200.0
2007-05-10 13:30:00,60.45,60.47,60.33,60.42,20600.0,41.5085,41.5222,41.4261,41.4879,20600.0
2007-05-10 13:40:00,60.43,60.46,60.33,60.42,15400.0,41.4948,41.5154,41.4261,41.4879,15400.0
2007-05-10 13:50:00,60.43,60.5,60.39,60.41,12000.0,41.4948,41.5428,41.4673,41.481,12000.0
2007-05-10 14:00:00,60.45,60.62,60.45,60.47,9800.0,41.5085,41.6252,41.5085,41.5222,9800.0
2007-05-10 14:10:00,60.43,60.48,60.34,60.48,8400.0,41.4948,41.5291,41.433,41.5291,8400.0
2007-05-10 14:20:00,60.48,60.57,60.39,60.47,24100.0,41.5291,41.5909,41.4673,41.5222,24100.0
2007-05-10 14:30:00,60.45,60.52,60.3,60.32,18000.0,41.5085,41.5566,41.4055,41.4192,18000.0
2007-05-10 14:40:00,60.32,60.36,60.29,60.36,11100.0,41.4192,41.4467,41.3986,41.4467,11100.0
2007-05-10 14:50:00,60.35,60.35,60.18,60.18,21700.0,41.4398,41.4398,41.3231,41.3231,21700.0
2007-05-10 15:00:00,60.19,60.28,60.1,60.18,25000.0,41.33,41.3918,41.2682,41.3231,25000.0
2007-05-10 15:10:00,60.17,60.37,60.13,60.28,14500.0,41.3162,41.4536,41.2888,41.3918,14500.0
2007-05-10 15:20:00,60.27,60.33,60.13,60.16,8200.0,41.3849,41.4261,41.2888,41.3094,8200.0
2007-05-10 15:30:00,60.16,60.31,60.16,60.25,14400.0,41.3094,41.4124,41.3094,41.3712,14400.0
2007-05-10 15:40:00,60.18,60.25,60.05,60.11,21600.0,41.3231,41.3712,41.2338,41.275,21600.0
2007-05-10 15:50:00,60.08,60.1,59.76,59.77,86500.0,41.2544,41.2682,41.0347,41.0416,86500.0
2007-05-11 09:30:00,60.0,60.27,60.0,60.27,17700.0,41.1995,41.3849,41.1995,41.3849,17700.0
2007-05-11 09:40:00,60.3,60.32,60.02,60.21,14700.0,41.4055,41.4192,41.2132,41.3437,14700.0
2007-05-11 09:50:00,60.2,60.26,60.12,60.16,14800.0,41.3368,41.378,41.2819,41.3094,14800.0
2007-05-11 10:00:00,60.17,60.25,60.12,60.2,8700.0,41.3162,41.3712,41.2819,41.3368,8700.0
2007-05-11 10:10:00,60.2,60.38,60.19,60.34,14500.0,41.3368,41.4604,41.33,41.433,14500.0
2007-05-11 10:20:00,60.33,60.38,60.29,60.36,9900.0,41.4261,41.4604,41.3986,41.4467,9900.0
2007-05-11 10:30:00,60.35,60.38,60.32,60.38,46200.0,41.4398,41.4604,41.4192,41.4604,46200.0
2007-05-11 10:40:00,60.36,60.56,60.36,60.54,19100.0,41.4467,41.584,41.4467,41.5703,19100.0
2007-05-11 10:50:00,60.56,60.62,60.56,60.59,24900.0,41.584,41.6252,41.584,41.6046,24900.0
2007-05-11 11:00:00,60.61,60.66,60.57,60.61,15100.0,41.6184,41.6527,41.5909,41.6184,15100.0
2007-05-11 11:10:00,60.62,60.84,60.62,60.8,34700.0,41.6252,41.7763,41.6252,41.7488,34700.0
2007-05-11 11:20:00,60.79,60.84,60.77,60.8,16100.0,41.742,41.7763,41.7282,41.7488,16100.0
2007-05-11 11:30:00,60.82,60.85,60.77,60.81,9300.0,41.7626,41.7832,41.7282,41.7557,9300.0
2007-05-11 11:40:00,60.81,60.81,60.71,60.72,10000.0,41.7557,41.7557,41.687,41.6939,10000.0
2007-05-11 11:50:00,60.72,60.72,60.58,60.59,17500.0,41.6939,41.6939,41.5978,41.6046,17500.0
2007-05-11 12:00:00,60.6,60.62,60.46,60.46,11300.0,41.6115,41.6252,41.5154,41.5154,11300.0
2007-05-11 12:10:00,60.46,60.57,60.37,60.55,20600.0,41.5154,41.5909,41.4536,41.5772,20600.0
2007-05-11 12:20:00,60.53,60.56,60.52,60.55,10300.0,41.5634,41.584,41.5566,41.5772,10300.0
2007-05-11 12:30:00,60.55,60.6,60.53,60.6,5000.0,41.5772,41.6115,41.5634,41.6115,5000.0
2007-05-11 12:40:00,60.58,60.65,60.55,60.55,6900.0,41.5978,41.6458,41.5772,41.5772,6900.0
2007-05-11 12:50:00,60.56,60.66,60.54,60.66,5200.0,41.584,41.6527,41.5703,41.6527,5200.0
2007-05-11 13:00:00,60.67,60.73,60.62,60.67,5800.0,41.6596,41.7008,41.6252,41.6596,5800.0
2007-05-11 13:10:00,60.7,60.72,60.68,60.68,3400.0,41.6802,41.6939,41.6664,41.6664,3400.0
2007-05-11 13:20:00,60.67,60.83,60.67,60.82,5600.0,41.6596,41.7694,41.6596,41.7626,5600.0
2007-05-11 13:30:00,60.77,60.8,60.74,60.74,2000.0,41.7282,41.7488,41.7076,41.7076,2000.0
2007-05-11 13:40:00,60.74,60.74,60.61,60.61,3700.0,41.7076,41.7076,41.6184,41.6184,3700.0
2007-05-11 13:50:00,60.62,60.67,60.56,60.6,8100.0,41.6252,41.6596,41.584,41.6115,8100.0
2007-05-11 14:00:00,60.61,60.63,60.56,60.6,7100.0,41.6184,41.6321,41.584,41.6115,7100.0
2007-05-11 14:10:00,60.58,60.68,60.58,60.64,7000.0,41.5978,41.6664,41.5978,41.639,7000.0
2007-05-11 14:20:00,60.61,60.63,60.59,60.61,3300.0,41.6184,41.6321,41.6046,41.6184,3300.0
2007-05-11 14:30:00,60.6,60.63,60.55,60.63,13500.0,41.6115,41.6321,41.5772,41.6321,13500.0
2007-05-11 14:40:00,60.58,60.71,60.58,60.65,8900.0,41.5978,41.687,41.5978,41.6458,8900.0
2007-05-11 14:50:00,60.64,60.64,60.55,60.55,4600.0,41.639,41.639,41.5772,41.5772,4600.0
2007-05-11 15:00:00,60.55,60.63,60.54,60.63,8600.0,41.5772,41.6321,41.5703,41.6321,8600.0
2007-05-11 15:10:00,60.6,60.63,60.55,60.63,5500.0,41.6115,41.6321,41.5772,41.6321,5500.0
2007-05-11 15:20:00,60.61,60.63,60.57,60.6,8300.0,41.6184,41.6321,41.5909,41.6115,8300.0
2007-05-11 15:30:00,60.63,60.75,60.63,60.65,22900.0,41.6321,41.7145,41.6321,41.6458,22900.0
2007-05-11 15:40:00,60.64,60.89,60.64,60.79,38500.0,41.639,41.8106,41.639,41.742,38500.0
2007-05-11 15:50:00,60.82,61.03,60.78,61.01,108400.0,41.7626,41.9068,41.7351,41.893,108400.0
2007-05-14 09:30:00,61.0,61.16,60.84,61.02,18500.0,41.8862,41.996,41.7763,41.8999,18500.0
2007-05-14 09:40:00,61.05,61.16,61.03,61.13,16900.0,41.9205,41.996,41.9068,41.9754,16900.0
2007-05-14 09:50:00,61.13,61.45,61.12,61.37,27700.0,41.9754,42.1952,41.9686,42.1402,27700.0
2007-05-14 10:00:00,61.38,61.4,61.14,61.22,23900.0,42.1471,42.1608,41.9823,42.0372,23900.0
2007-05-14 10:10:00,61.2,61.26,61.02,61.05,31700.0,42.0235,42.0647,41.8999,41.9205,31700.0
2007-05-14 10:20:00,61.01,61.05,60.76,60.76,16000.0,41.893,41.9205,41.7214,41.7214,16000.0
2007-05-14 10:30:00,60.77,60.94,60.75,60.85,16200.0,41.7282,41.845,41.7145,41.7832,16200.0
2007-05-14 10:40:00,60.85,60.86,60.71,60.86,8500.0,41.7832,41.79,41.687,41.79,8500.0
2007-05-14 10:50:00,60.85,60.89,60.74,60.8,24300.0,41.7832,41.8106,41.7076,41.7488,24300.0
2007-05-14 11:00:00,60.79,60.8,60.51,60.6,13800.0,41.742,41.7488,41.5497,41.6115,13800.0
2007-05-14 11:10:00,60.61,60.73,60.59,60.72,5900.0,41.6184,41.7008,41.6046,41.6939,5900.0
2007-05-14 11:20:00,60.74,60.76,60.46,60.46,9700.0,41.7076,41.7214,41.5154,41.5154,9700.0
2007-05-14 11:30:00,60.46,60.48,60.42,60.44,14900.0,41.5154,41.5291,41.4879,41.5016,14900.0
2007-05-14 11:40:00,60.43,60.44,60.39,60.42,7400.0,41.4948,41.5016,41.4673,41.4879,7400.0
2007-05-14 11:50:00,60.41,60.42,60.3,60.33,8700.0,41.481,41.4879,41.4055,41.4261,8700.0
2007-05-14 12:00:00,60.36,60.51,60.36,60.47,9700.0,41.4467,41.5497,41.4467,41.5222,9700.0
2007-05-14 12:10:00,60.46,60.57,60.45,60.5,5900.0,41.5154,41.5909,41.5085,41.5428,5900.0
2007-05-14 12:20:00,60.47,60.47,60.38,60.39,6200.0,41.5222,41.5222,41.4604,41.4673,6200.0
2007-05-14 12:30:00,60.39,60.6,60.39,60.6,4200.0,41.4673,41.6115,41.4673,41.6115,4200.0
2007-05-14 12:40:00,60.6,60.66,60.58,60.64,3800.0,41.6115,41.6527,41.5978,41.639,3800.0
2007-05-14 12:50:00,60.63,60.68,60.57,60.66,6800.0,41.6321,41.6664,41.5909,41.6527,6800.0
2007-05-14 13:00:00,60.65,60.67,60.6,60.66,4900.0,41.6458,41.6596,41.6115,41.6527,4900.0
2007-05-14 13:10:00,60.64,60.65,60.49,60.51,10000.0,41.639,41.6458,41.536,41.5497,10000.0
2007-05-14 13:20:00,60.53,60.59,60.48,60.49,11400.0,41.5634,41.6046,41.5291,41.536,11400.0
2007-05-14 13:30:00,60.5,60.53,60.36,60.43,11900.0,41.5428,41.5634,41.4467,41.4948,11900.0
2007-05-14 13:40:00,60.43,60.53,60.39,60.43,17900.0,41.4948,41.5634,41.4673,41.4948,17900.0
2007-05-14 13:50:00,60.41,60.49,60.29,60.32,17200.0,41.481,41.536,41.3986,41.4192,17200.0
2007-05-14 14:00:00,60.33,60.33,60.08,60.25,13000.0,41.4261,41.4261,41.2544,41.3712,13000.0
2007-05-14 14:10:00,60.25,60.25,60.03,60.12,11600.0,41.3712,41.3712,41.2201,41.2819,11600.0
2007-05-14 14:20:00,60.15,60.21,60.08,60.19,7300.0,41.3025,41.3437,41.2544,41.33,7300.0
2007-05-14 14:30:00,60.21,60.23,60.11,60.18,8700.0,41.3437,41.3574,41.275,41.3231,8700.0
2007-05-14 14:40:00,60.16,60.17,60.1,60.1,9400.0,41.3094,41.3162,41.2682,41.2682,9400.0
2007-05-14 14:50:00,60.11,60.19,60.0,60.03,17700.0,41.275,41.33,41.1995,41.2201,17700.0
2007-05-14 15:00:00,60.03,60.21,60.02,60.18,12900.0,41.2201,41.3437,41.2132,41.3231,12900.0
2007-05-14 15:10:00,60.17,60.25,60.16,60.22,12100.0,41.3162,41.3712,41.3094,41.3506,12100.0
2007-05-14 15:20:00,60.22,60.32,60.16,60.2,21600.0,41.3506,41.4192,41.3094,41.3368,21600.0
2007-05-14 15:30:00,60.2,60.31,60.2,60.24,14200.0,41.3368,41.4124,41.3368,41.3643,14200.0
2007-05-14 15:40:00,60.2,60.3,60.18,60.29,16200.0,41.3368,41.4055,41.3231,41.3986,16200.0
2007-05-14 15:50:00,60.27,60.29,60.1,60.29,25500.0,41.3849,41.3986,41.2682,41.3986,25500.0
2007-05-15 09:30:00,60.39,61.12,60.34,61.1,41700.0,41.4673,41.9686,41.433,41.9548,41700.0
2007-05-15 09:40:00,61.09,61.13,60.78,60.87,30400.0,41.948,41.9754,41.7351,41.7969,30400.0
2007-05-15 09:50:00,60.76,61.08,60.7,60.97,25000.0,41.7214,41.9411,41.6802,41.8656,25000.0
2007-05-15 10:00:00,60.92,61.16,60.92,61.11,22900.0,41.8312,41.996,41.8312,41.9617,22900.0
2007-05-15 10:10:00,61.11,61.55,61.11,61.48,45500.0,41.9617,42.2638,41.9617,42.2158,45500.0
2007-05-15 10:20:00,61.48,61.54,61.33,61.41,24900.0,42.2158,42.257,42.1128,42.1677,24900.0
2007-05-15 10:30:00,61.41,61.41,61.18,61.18,22200.0,42.1677,42.1677,42.0098,42.0098,22200.0
2007-05-15 10:40:00,61.2,61.28,61.11,61.27,49700.0,42.0235,42.0784,41.9617,42.0716,49700.0
2007-05-15 10:50:00,61.25,61.28,61.09,61.24,26700.0,42.0578,42.0784,41.948,42.051,26700.0
2007-05-15 11:00:00,61.21,61.22,61.05,61.06,29100.0,42.0304,42.0372,41.9205,41.9274,29100.0
2007-05-15 11:10:00,61.09,61.17,61.03,61.11,23300.0,41.948,42.0029,41.9068,41.9617,23300.0
2007-05-15 11:20:00,61.12,61.19,61.06,61.19,30900.0,41.9686,42.0166,41.9274,42.0166,30900.0
2007-05-15 11:30:00,61.22,61.32,61.19,61.29,46700.0,42.0372,42.1059,42.0166,42.0853,46700.0
2007-05-15 11:40:00,61.29,61.35,61.22,61.29,31900.0,42.0853,42.1265,42.0372,42.0853,31900.0
2007-05-15 11:50:00,61.3,61.32,61.2,61.25,31100.0,42.0922,42.1059,42.0235,42.0578,31100.0
2007-05-15 12:00:00,61.24,61.27,61.22,61.25,31400.0,42.051,42.0716,42.0372,42.0578,31400.0
2007-05-15 12:10:00,61.25,61.37,61.25,61.29,31600.0,42.0578,42.1402,42.0578,42.0853,31600.0
2007-05-15 12:20:00,61.28,61.5,61.28,61.49,22100.0,42.0784,42.2295,42.0784,42.2226,22100.0
2007-05-15 12:30:00,61.49,61.63,61.49,61.58,33200.0,42.2226,42.3188,42.2226,42.2844,33200.0
2007-05-15 12:40:00,61.59,61.74,61.56,61.66,28000.0,42.2913,42.3943,42.2707,42.3394,28000.0
2007-05-15 12:50:00,61.66,61.66,61.53,61.59,18400.0,42.3394,42.3394,42.2501,42.2913,18400.0
2007-05-15 13:00:00,61.57,61.61,61.45,61.46,26400.0,42.2776,42.305,42.1952,42.202,26400.0
2007-05-15 13:10:00,61.46,61.61,61.45,61.59,17300.0,42.202,42.305,42.1952,42.2913,17300.0
2007-05-15 13:20:00,61.59,61.61,61.53,61.56,12500.0,42.2913,42.305,42.2501,42.2707,12500.0
2007-05-15 13:30:00,61.53,61.61,61.51,61.52,31500.0,42.2501,42.305,42.2364,42.2432,31500.0
2007-05-15 13:40:00,61.52,61.58,61.4,61.46,44600.0,42.2432,42.2844,42.1608,42.202,44600.0
2007-05-15 13:50:00,61.45,61.57,61.42,61.56,34700.0,42.1952,42.2776,42.1746,42.2707,34700.0
2007-05-15 14:00:00,61.56,61.56,61.42,61.5,32700.0,42.2707,42.2707,42.1746,42.2295,32700.0
2007-05-15 14:10:00,61.47,61.47,61.23,61.27,35600.0,42.2089,42.2089,42.0441,42.0716,35600.0
2007-05-15 14:20:00,61.27,61.35,61.23,61.26,36600.0,42.0716,42.1265,42.0441,42.0647,36600.0
2007-05-15 14:30:00,61.26,61.34,61.12,61.18,33800.0,42.0647,42.1196,41.9686,42.0098,33800.0
2007-05-15 14:40:00,61.19,61.27,61.06,61.09,58100.0,42.0166,42.0716,41.9274,41.948,58100.0
2007-05-15 14:50:00,61.1,61.26,61.09,61.23,61800.0,41.9548,42.0647,41.948,42.0441,61800.0
2007-05-15 15:00:00,61.22,61.31,61.09,61.15,35400.0,42.0372,42.099,41.948,41.9892,35400.0
2007-05-15 15:10:00,61.16,61.18,61.08,61.13,44700.0,41.996,42.0098,41.9411,41.9754,44700.0
2007-05-15 15:20:00,61.13,61.18,61.06,61.14,39600.0,41.9754,42.0098,41.9274,41.9823,39600.0
2007-05-15 15:30:00,61.15,61.19,61.09,61.14,57900.0,41.9892,42.0166,41.948,41.9823,57900.0
2007-05-15 15:40:00,61.15,61.18,61.06,61.15,93900.0,41.9892,42.0098,41.9274,41.9892,93900.0
2007-05-15 15:50:00,61.14,61.17,61.01,61.15,67500.0,41.9823,42.0029,41.893,41.9892,67500.0
2007-05-16 09:30:00,61.22,61.32,61.07,61.25,46700.0,42.0372,42.1059,41.9342,42.0578,46700.0
2007-05-16 09:40:00,61.25,61.29,61.2,61.22,19200.0,42.0578,42.0853,42.0235,42.0372,19200.0
2007-05-16 09:50:00,61.21,61.3,61.19,61.25,35700.0,42.0304,42.0922,42.0166,42.0578,35700.0
2007-05-16 10:00:00,61.22,61.26,61.21,61.21,37500.0,42.0372,42.0647,42.0304,42.0304,37500.0
2007-05-16 10:10:00,61.21,61.33,61.2,61.22,23600.0,42.0304,42.1128,42.0235,42.0372,23600.0
2007-05-16 10:20:00,61.22,61.32,61.22,61.32,41400.0,42.0372,42.1059,42.0372,42.1059,41400.0
2007-05-16 10:30:00,61.32,61.36,61.21,61.32,81800.0,42.1059,42.1334,42.0304,42.1059,81800.0
2007-05-16 10:40:00,61.3,61.34,61.23,61.31,25900.0,42.0922,42.1196,42.0441,42.099,25900.0
2007-05-16 10:50:00,61.32,61.43,61.2,61.38,44300.0,42.1059,42.1814,42.0235,42.1471,44300.0
2007-05-16 11:00:00,61.36,61.42,61.28,61.32,29800.0,42.1334,42.1746,42.0784,42.1059,29800.0
2007-05-16 11:10:00,61.33,61.33,61.15,61.31,40800.0,42.1128,42.1128,41.9892,42.099,40800.0
2007-05-16 11:20:00,61.31,61.37,61.28,61.36,24300.0,42.099,42.1402,42.0784,42.1334,24300.0
2007-05-16 11:30:00,61.33,61.42,61.25,61.25,46500.0,42.1128,42.1746,42.0578,42.0578,46500.0
2007-05-16 11:40:00,61.23,61.31,61.18,61.26,34700.0,42.0441,42.099,42.0098,42.0647,34700.0
2007-05-16 11:50:00,61.23,61.35,61.18,61.33,39200.0,42.0441,42.1265,42.0098,42.1128,39200.0
2007-05-16 12:00:00,61.26,61.34,61.1,61.18,41700.0,42.0647,42.1196,41.9548,42.0098,41700.0
2007-05-16 12:10:00,61.19,61.19,61.06,61.13,28800.0,42.0166,42.0166,41.9274,41.9754,28800.0
2007-05-16 12:20:00,61.12,61.15,61.05,61.12,34600.0,41.9686,41.9892,41.9205,41.9686,34600.0
2007-05-16 12:30:00,61.12,61.18,61.1,61.1,15400.0,41.9686,42.0098,41.9548,41.9548,15400.0
2007-05-16 12:40:00,61.11,61.13,61.05,61.1,13900.0,41.9617,41.9754,41.9205,41.9548,13900.0
2007-05-16 12:50:00,61.1,61.35,61.07,61.33,24800.0,41.9548,42.1265,41.9342,42.1128,24800.0
2007-05-16 13:00:00,61.34,61.34,61.13,61.17,8900.0,42.1196,42.1196,41.9754,42.0029,8900.0
2007-05-16 13:10:00,61.15,61.21,61.11,61.18,3700.0,41.9892,42.0304,41.9617,42.0098,3700.0
2007-05-16 13:20:00,61.18,61.28,61.18,61.19,6200.0,42.0098,42.0784,42.0098,42.0166,6200.0
2007-05-16 13:30:00,61.2,61.27,61.18,61.24,9300.0,42.0235,42.0716,42.0098,42.051,9300.0
2007-05-16 13:40:00,61.23,61.38,61.21,61.21,10900.0,42.0441,42.1471,42.0304,42.0304,10900.0
2007-05-16 13:50:00,61.21,61.23,61.15,61.21,16700.0,42.0304,42.0441,41.9892,42.0304,16700.0
2007-05-16 14:00:00,61.2,61.34,61.19,61.33,9800.0,42.0235,42.1196,42.0166,42.1128,9800.0
2007-05-16 14:10:00,61.34,61.39,61.26,61.34,22800.0,42.1196,42.154,42.0647,42.1196,22800.0
2007-05-16 14:20:00,61.35,61.36,61.13,61.23,37100.0,42.1265,42.1334,41.9754,42.0441,37100.0
2007-05-16 14:30:00,61.22,61.27,61.16,61.19,11600.0,42.0372,42.0716,41.996,42.0166,11600.0
2007-05-16 14:40:00,61.22,61.3,61.19,61.29,10900.0,42.0372,42.0922,42.0166,42.0853,10900.0
2007-05-16 14:50:00,61.25,61.3,61.24,61.3,7300.0,42.0578,42.0922,42.051,42.0922,7300.0
2007-05-16 15:00:00,61.3,61.3,61.12,61.24,15400.0,42.0922,42.0922,41.9686,42.051,15400.0
2007-05-16 15:10:00,61.22,61.3,61.2,61.24,19700.0,42.0372,42.0922,42.0235,42.051,19700.0
2007-05-16 15:20:00,61.24,61.34,61.24,61.29,13900.0,42.051,42.1196,42.051,42.0853,13900.0
2007-05-16 15:30:00,61.3,61.43,61.3,61.38,19800.0,42.0922,42.1814,42.0922,42.1471,19800.0
2007-05-16 15:40:00,61.38,61.52,61.37,61.5,39600.0,42.1471,42.2432,42.1402,42.2295,39600.0
2007-05-16 15:50:00,61.5,61.59,61.5,61.53,47900.0,42.2295,42.2913,42.2295,42.2501,47900.0
2007-05-17 09:30:00,61.02,61.33,61.02,61.22,34200.0,41.8999,42.1128,41.8999,42.0372,34200.0
2007-05-17 09:40:00,61.23,61.29,61.05,61.24,24200.0,42.0441,42.0853,41.9205,42.051,24200.0
2007-05-17 09:50:00,61.24,61.36,61.2,61.3,20800.0,42.051,42.1334,42.0235,42.0922,20800.0
2007-05-17 10:00:00,61.3,61.52,61.25,61.51,20100.0,42.0922,42.2432,42.0578,42.2364,20100.0
2007-05-17 10:10:00,61.53,61.57,61.46,61.46,20700.0,42.2501,42.2776,42.202,42.202,20700.0
2007-05-17 10:20:00,61.44,61.46,61.37,61.46,9100.0,42.1883,42.202,42.1402,42.202,9100.0
2007-05-17 10:30:00,61.47,61.5,61.41,61.49,19300.0,42.2089,42.2295,42.1677,42.2226,19300.0
2007-05-17 10:40:00,61.49,61.58,61.48,61.56,19000.0,42.2226,42.2844,42.2158,42.2707,19000.0
2007-05-17 10:50:00,61.55,61.6,61.51,61.59,10000.0,42.2638,42.2982,42.2364,42.2913,10000.0
2007-05-17 11:00:00,61.6,61.63,61.5,61.5,20100.0,42.2982,42.3188,42.2295,42.2295,20100.0
2007-05-17 11:10:00,61.52,61.58,61.45,61.45,10400.0,42.2432,42.2844,42.1952,42.1952,10400.0
2007-05-17 11:20:00,61.45,61.55,61.42,61.54,12600.0,42.1952,42.2638,42.1746,42.257,12600.0
2007-05-17 11:30:00,61.54,61.56,61.52,61.54,12700.0,42.257,42.2707,42.2432,42.257,12700.0
2007-05-17 11:40:00,61.53,61.6,61.5,61.55,21300.0,42.2501,42.2982,42.2295,42.2638,21300.0
2007-05-17 11:50:00,61.54,61.58,61.43,61.47,13300.0,42.257,42.2844,42.1814,42.2089,13300.0
2007-05-17 12:00:00,61.48,61.56,61.45,61.53,11800.0,42.2158,42.2707,42.1952,42.2501,11800.0
2007-05-17 12:10:00,61.5,61.54,61.41,61.48,8000.0,42.2295,42.257,42.1677,42.2158,8000.0
2007-05-17 12:20:00,61.46,61.46,61.34,61.38,7300.0,42.202,42.202,42.1196,42.1471,7300.0
2007-05-17 12:30:00,61.37,61.38,61.25,61.29,7800.0,42.1402,42.1471,42.0578,42.0853,7800.0
2007-05-17 12:40:00,61.27,61.3,61.25,61.27,4900.0,42.0716,42.0922,42.0578,42.0716,4900.0
2007-05-17 12:50:00,61.28,61.36,61.28,61.29,4700.0,42.0784,42.1334,42.0784,42.0853,4700.0
2007-05-17 13:00:00,61.3,61.38,61.26,61.35,8300.0,42.0922,42.1471,42.0647,42.1265,8300.0
2007-05-17 13:10:00,61.33,61.34,61.29,61.3,4300.0,42.1128,42.1196,42.0853,42.0922,4300.0
2007-05-17 13:20:00,61.31,61.43,61.31,61.42,7300.0,42.099,42.1814,42.099,42.1746,7300.0
2007-05-17 13:30:00,61.43,61.55,61.42,61.48,9100.0,42.1814,42.2638,42.1746,42.2158,9100.0
2007-05-17 13:40:00,61.47,61.54,61.47,61.54,6700.0,42.2089,42.257,42.2089,42.257,6700.0
2007-05-17 13:50:00,61.54,61.56,61.51,61.54,10200.0,42.257,42.2707,42.2364,42.257,10200.0
2007-05-17 14:00:00,61.55,61.57,61.52,61.56,40800.0,42.2638,42.2776,42.2432,42.2707,40800.0
2007-05-17 14:10:00,61.55,61.58,61.53,61.56,41600.0,42.2638,42.2844,42.2501,42.2707,41600.0
2007-05-17 14:20:00,61.54,61.57,61.51,61.56,15300.0,42.257,42.2776,42.2364,42.2707,15300.0
2007-05-17 14:30:00,61.53,61.55,61.49,61.52,11700.0,42.2501,42.2638,42.2226,42.2432,11700.0
2007-05-17 14:40:00,61.52,61.55,61.46,61.52,18400.0,42.2432,42.2638,42.202,42.2432,18400.0
2007-05-17 14:50:00,61.52,61.57,61.5,61.54,19200.0,42.2432,42.2776,42.2295,42.257,19200.0
2007-05-17 15:00:00,61.54,61.58,61.47,61.49,31700.0,42.257,42.2844,42.2089,42.2226,31700.0
2007-05-17 15:10:00,61.47,61.55,61.45,61.55,10600.0,42.2089,42.2638,42.1952,42.2638,10600.0
2007-05-17 15:20:00,61.54,61.54,61.43,61.44,20500.0,42.257,42.257,42.1814,42.1883,20500.0
2007-05-17 15:30:00,61.44,61.5,61.38,61.47,24600.0,42.1883,42.2295,42.1471,42.2089,24600.0
2007-05-17 15:40:00,61.48,61.58,61.44,61.48,18700.0,42.2158,42.2844,42.1883,42.2158,18700.0
2007-05-17 15:50:00,61.48,61.54,61.36,61.36,32800.0,42.2158,42.257,42.1334,42.1334,32800.0
2007-05-18 09:30:00,61.5,61.55,61.42,61.43,171200.0,42.2295,42.2638,42.1746,42.1814,171200.0
2007-05-18 09:40:00,61.43,61.48,61.36,61.47,13000.0,42.1814,42.2158,42.1334,42.2089,13000.0
2007-05-18 09:50:00,61.46,61.5,61.44,61.49,16800.0,42.202,42.2295,42.1883,42.2226,16800.0
2007-05-18 10:00:00,61.5,61.61,61.31,61.6,27600.0,42.2295,42.305,42.099,42.2982,27600.0
2007-05-18 10:10:00,61.6,61.81,61.6,61.71,11700.0,42.2982,42.4424,42.2982,42.3737,11700.0
2007-05-18 10:20:00,61.72,61.8,61.72,61.74,14900.0,42.3806,42.4355,42.3806,42.3943,14900.0
2007-05-18 10:30:00,61.75,61.81,61.72,61.76,13700.0,42.4012,42.4424,42.3806,42.408,13700.0
2007-05-18 10:40:00,61.74,61.78,61.65,61.73,11000.0,42.3943,42.4218,42.3325,42.3874,11000.0
2007-05-18 10:50:00,61.73,61.75,61.6,61.65,29600.0,42.3874,42.4012,42.2982,42.3325,29600.0
2007-05-18 11:00:00,61.65,61.69,61.58,61.65,17200.0,42.3325,42.36,42.2844,42.3325,17200.0
2007-05-18 11:10:00,61.67,61.78,61.62,61.64,28200.0,42.3462,42.4218,42.3119,42.3256,28200.0
2007-05-18 11:20:00,61.64,61.69,61.61,61.66,25400.0,42.3256,42.36,42.305,42.3394,25400.0
2007-05-18 11:30:00,61.68,61.79,61.58,61.58,15000.0,42.3531,42.4286,42.2844,42.2844,15000.0
2007-05-18 11:40:00,61.6,61.63,61.53,61.55,9400.0,42.2982,42.3188,42.2501,42.2638,9400.0
2007-05-18 11:50:00,61.55,61.6,61.54,61.59,6300.0,42.2638,42.2982,42.257,42.2913,6300.0
2007-05-18 12:00:00,61.59,61.61,61.49,61.49,8300.0,42.2913,42.305,42.2226,42.2226,8300.0
2007-05-18 12:10:00,61.49,61.5,61.46,61.49,13000.0,42.2226,42.2295,42.202,42.2226,13000.0
2007-05-18 12:20:00,61.49,61.6,61.48,61.57,16700.0,42.2226,42.2982,42.2158,42.2776,16700.0
2007-05-18 12:30:00,61.56,61.56,61.53,61.56,5400.0,42.2707,42.2707,42.2501,42.2707,5400.0
2007-05-18 12:40:00,61.56,61.71,61.56,61.57,10100.0,42.2707,42.3737,42.2707,42.2776,10100.0
2007-05-18 12:50:00,61.58,61.61,61.55,61.55,8000.0,42.2844,42.305,42.2638,42.2638,8000.0
2007-05-18 13:00:00,61.54,61.63,61.51,61.58,5800.0,42.257,42.3188,42.2364,42.2844,5800.0
2007-05-18 13:10:00,61.57,61.58,61.52,61.52,6800.0,42.2776,42.2844,42.2432,42.2432,6800.0
2007-05-18 13:20:00,61.52,61.54,61.49,61.5,4700.0,42.2432,42.257,42.2226,42.2295,4700.0
2007-05-18 13:30:00,61.49,61.52,61.49,61.51,5300.0,42.2226,42.2432,42.2226,42.2364,5300.0
2007-05-18 13:40:00,61.51,61.61,61.51,61.56,11300.0,42.2364,42.305,42.2364,42.2707,11300.0
2007-05-18 13:50:00,61.57,61.59,61.54,61.56,6300.0,42.2776,42.2913,42.257,42.2707,6300.0
2007-05-18 14:00:00,61.56,61.59,61.51,61.57,10400.0,42.2707,42.2913,42.2364,42.2776,10400.0
2007-05-18 14:10:00,61.57,61.61,61.53,61.61,8100.0,42.2776,42.305,42.2501,42.305,8100.0
2007-05-18 14:20:00,61.62,61.65,61.47,61.48,18100.0,42.3119,42.3325,42.2089,42.2158,18100.0
2007-05-18 14:30:00,61.48,61.5,61.34,61.35,18700.0,42.2158,42.2295,42.1196,42.1265,18700.0
2007-05-18 14:40:00,61.36,61.37,61.28,61.36,11600.0,42.1334,42.1402,42.0784,42.1334,11600.0
2007-05-18 14:50:00,61.35,61.45,61.35,61.44,7800.0,42.1265,42.1952,42.1265,42.1883,7800.0
2007-05-18 15:00:00,61.45,61.51,61.43,61.44,6400.0,42.1952,42.2364,42.1814,42.1883,6400.0
2007-05-18 15:10:00,61.45,61.51,61.43,61.51,9100.0,42.1952,42.2364,42.1814,42.2364,9100.0
2007-05-18 15:20:00,61.55,61.57,61.35,61.38,15300.0,42.2638,42.2776,42.1265,42.1471,15300.0
2007-05-18 15:30:00,61.38,61.46,61.32,61.36,20900.0,42.1471,42.202,42.1059,42.1334,20900.0
2007-05-18 15:40:00,61.35,61.43,61.32,61.32,22200.0,42.1265,42.1814,42.1059,42.1059,22200.0
2007-05-18 15:50:00,61.33,61.42,61.3,61.37,23200.0,42.1128,42.1746,42.0922,42.1402,23200.0
2007-05-21 09:30:00,61.7,61.84,61.56,61.79,34100.0,42.3668,42.463,42.2707,42.4286,34100.0
2007-05-21 09:40:00,61.83,62.04,61.8,61.99,74600.0,42.4561,42.6003,42.4355,42.566,74600.0
2007-05-21 09:50:00,61.97,62.39,61.96,62.32,47500.0,42.5522,42.8406,42.5454,42.7926,47500.0
2007-05-21 10:00:00,62.31,62.34,62.17,62.34,26800.0,42.7857,42.8063,42.6896,42.8063,26800.0
2007-05-21 10:10:00,62.34,62.35,62.25,62.29,23400.0,42.8063,42.8132,42.7445,42.772,23400.0
2007-05-21 10:20:00,62.29,62.34,62.13,62.13,20100.0,42.772,42.8063,42.6621,42.6621,20100.0
2007-05-21 10:30:00,62.12,62.21,62.08,62.13,38300.0,42.6552,42.717,42.6278,42.6621,38300.0
2007-05-21 10:40:00,62.12,62.25,62.08,62.21,18300.0,42.6552,42.7445,42.6278,42.717,18300.0
2007-05-21 10:50:00,62.21,62.29,62.2,62.29,12400.0,42.717,42.772,42.7102,42.772,12400.0
2007-05-21 11:00:00,62.25,62.32,62.17,62.26,15700.0,42.7445,42.7926,42.6896,42.7514,15700.0
2007-05-21 11:10:00,62.26,62.28,62.2,62.24,12000.0,42.7514,42.7651,42.7102,42.7376,12000.0
2007-05-21 11:20:00,62.23,62.26,62.2,62.26,11200.0,42.7308,42.7514,42.7102,42.7514,11200.0
2007-05-21 11:30:00,62.23,62.24,62.12,62.13,14400.0,42.7308,42.7376,42.6552,42.6621,14400.0
2007-05-21 11:40:00,62.13,62.13,62.08,62.11,15600.0,42.6621,42.6621,42.6278,42.6484,15600.0
2007-05-21 11:50:00,62.11,62.16,62.08,62.13,10800.0,42.6484,42.6827,42.6278,42.6621,10800.0
2007-05-21 12:00:00,62.13,62.35,62.13,62.32,13400.0,42.6621,42.8132,42.6621,42.7926,13400.0
2007-05-21 12:10:00,62.35,62.43,62.33,62.38,9900.0,42.8132,42.8681,42.7994,42.8338,9900.0
2007-05-21 12:20:00,62.35,62.45,62.35,62.39,11100.0,42.8132,42.8818,42.8132,42.8406,11100.0
2007-05-21 12:30:00,62.39,62.45,62.3,62.38,8800.0,42.8406,42.8818,42.7788,42.8338,8800.0
2007-05-21 12:40:00,62.36,62.36,62.24,62.3,10100.0,42.82,42.82,42.7376,42.7788,10100.0
2007-05-21 12:50:00,62.35,62.38,62.26,62.33,5700.0,42.8132,42.8338,42.7514,42.7994,5700.0
2007-05-21 13:00:00,62.35,62.39,62.23,62.23,9500.0,42.8132,42.8406,42.7308,42.7308,9500.0
2007-05-21 13:10:00,62.24,62.34,62.21,62.34,10600.0,42.7376,42.8063,42.717,42.8063,10600.0
2007-05-21 13:20:00,62.32,62.38,62.26,62.33,10500.0,42.7926,42.8338,42.7514,42.7994,10500.0
2007-05-21 13:30:00,62.27,62.32,62.23,62.26,7900.0,42.7582,42.7926,42.7308,42.7514,7900.0
2007-05-21 13:40:00,62.26,62.28,62.22,62.26,10600.0,42.7514,42.7651,42.7239,42.7514,10600.0
2007-05-21 13:50:00,62.27,62.28,62.2,62.22,19500.0,42.7582,42.7651,42.7102,42.7239,19500.0
2007-05-21 14:00:00,62.24,62.26,62.19,62.24,22800.0,42.7376,42.7514,42.7033,42.7376,22800.0
2007-05-21 14:10:00,62.23,62.25,62.21,62.23,10000.0,42.7308,42.7445,42.717,42.7308,10000.0
2007-05-21 14:20:00,62.23,62.31,62.23,62.23,11600.0,42.7308,42.7857,42.7308,42.7308,11600.0
2007-05-21 14:30:00,62.28,62.29,62.23,62.28,14000.0,42.7651,42.772,42.7308,42.7651,14000.0
2007-05-21 14:40:00,62.28,62.32,62.25,62.26,11600.0,42.7651,42.7926,42.7445,42.7514,11600.0
2007-05-21 14:50:00,62.26,62.34,62.19,62.23,24400.0,42.7514,42.8063,42.7033,42.7308,24400.0
2007-05-21 15:00:00,62.23,62.3,62.07,62.09,36200.0,42.7308,42.7788,42.6209,42.6346,36200.0
2007-05-21 15:10:00,62.06,62.1,62.0,62.08,33300.0,42.614,42.6415,42.5728,42.6278,33300.0
2007-05-21 15:20:00,62.07,62.1,61.97,62.01,29300.0,42.6209,42.6415,42.5522,42.5797,29300.0
2007-05-21 15:30:00,61.98,62.09,61.98,62.09,28900.0,42.5591,42.6346,42.5591,42.6346,28900.0
2007-05-21 15:40:00,62.09,62.21,62.07,62.19,46800.0,42.6346,42.717,42.6209,42.7033,46800.0
2007-05-21 15:50:00,62.18,62.2,62.13,62.17,39700.0,42.6964,42.7102,42.6621,42.6896,39700.0
2007-05-22 09:30:00,62.18,62.41,62.02,62.06,15500.0,42.6964,42.8544,42.5866,42.614,15500.0
2007-05-22 09:40:00,62.1,62.21,61.91,62.09,19500.0,42.6415,42.717,42.511,42.6346,19500.0
2007-05-22 09:50:00,62.08,62.1,61.9,61.9,11700.0,42.6278,42.6415,42.5042,42.5042,11700.0
2007-05-22 10:00:00,61.95,62.15,61.94,61.94,18100.0,42.5385,42.6758,42.5316,42.5316,18100.0
2007-05-22 10:10:00,61.93,62.02,61.7,61.74,11500.0,42.5248,42.5866,42.3668,42.3943,11500.0
2007-05-22 10:20:00,61.73,61.88,61.65,61.88,8700.0,42.3874,42.4904,42.3325,42.4904,8700.0
2007-05-22 10:30:00,61.92,61.92,61.71,61.71,11800.0,42.5179,42.5179,42.3737,42.3737,11800.0
2007-05-22 10:40:00,61.72,61.92,61.71,61.76,13600.0,42.3806,42.5179,42.3737,42.408,13600.0
2007-05-22 10:50:00,61.75,61.9,61.75,61.78,9900.0,42.4012,42.5042,42.4012,42.4218,9900.0
2007-05-22 11:00:00,61.77,61.77,61.61,61.64,14800.0,42.4149,42.4149,42.305,42.3256,14800.0
2007-05-22 11:10:00,61.66,61.68,61.55,61.57,59300.0,42.3394,42.3531,42.2638,42.2776,59300.0
2007-05-22 11:20:00,61.61,61.73,61.54,61.72,8000.0,42.305,42.3874,42.257,42.3806,8000.0
2007-05-22 11:30:00,61.72,61.75,61.66,61.75,5800.0,42.3806,42.4012,42.3394,42.4012,5800.0
2007-05-22 11:40:00,61.75,61.77,61.63,61.73,9900.0,42.4012,42.4149,42.3188,42.3874,9900.0
2007-05-22 11:50:00,61.72,61.75,61.67,61.69,7400.0,42.3806,42.4012,42.3462,42.36,7400.0
2007-05-22 12:00:00,61.67,61.86,61.65,61.85,12300.0,42.3462,42.4767,42.3325,42.4698,12300.0
2007-05-22 12:10:00,61.85,61.85,61.76,61.79,5200.0,42.4698,42.4698,42.408,42.4286,5200.0
2007-05-22 12:20:00,61.82,61.88,61.77,61.82,49800.0,42.4492,42.4904,42.4149,42.4492,49800.0
2007-05-22 12:30:00,61.81,61.88,61.73,61.77,16800.0,42.4424,42.4904,42.3874,42.4149,16800.0
2007-05-22 12:40:00,61.79,61.84,61.74,61.83,10800.0,42.4286,42.463,42.3943,42.4561,10800.0
2007-05-22 12:50:00,61.83,61.99,61.81,61.93,14800.0,42.4561,42.566,42.4424,42.5248,14800.0
2007-05-22 13:00:00,61.96,61.99,61.91,61.97,10600.0,42.5454,42.566,42.511,42.5522,10600.0
2007-05-22 13:10:00,62.0,62.02,61.86,61.87,28300.0,42.5728,42.5866,42.4767,42.4836,28300.0
2007-05-22 13:20:00,61.87,61.9,61.84,61.85,11700.0,42.4836,42.5042,42.463,42.4698,11700.0
2007-05-22 13:30:00,61.85,61.91,61.8,61.8,12300.0,42.4698,42.511,42.4355,42.4355,12300.0
2007-05-22 13:40:00,61.82,61.89,61.8,61.87,5600.0,42.4492,42.4973,42.4355,42.4836,5600.0
2007-05-22 13:50:00,61.87,61.93,61.78,61.78,11200.0,42.4836,42.5248,42.4218,42.4218,11200.0
2007-05-22 14:00:00,61.81,61.91,61.79,61.88,15200.0,42.4424,42.511,42.4286,42.4904,15200.0
2007-05-22 14:10:00,61.88,61.92,61.85,61.87,15100.0,42.4904,42.5179,42.4698,42.4836,15100.0
2007-05-22 14:20:00,61.87,61.89,61.83,61.86,10300.0,42.4836,42.4973,42.4561,42.4767,10300.0
2007-05-22 14:30:00,61.86,61.9,61.73,61.73,32300.0,42.4767,42.5042,42.3874,42.3874,32300.0
2007-05-22 14:40:00,61.74,61.82,61.74,61.77,14400.0,42.3943,42.4492,42.3943,42.4149,14400.0
2007-05-22 14:50:00,61.77,61.88,61.77,61.87,8600.0,42.4149,42.4904,42.4149,42.4836,8600.0
2007-05-22 15:00:00,61.86,61.89,61.81,61.87,9900.0,42.4767,42.4973,42.4424,42.4836,9900.0
2007-05-22 15:10:00,61.87,61.88,61.76,61.8,21000.0,42.4836,42.4904,42.408,42.4355,21000.0
2007-05-22 15:20:00,61.84,61.89,61.76,61.84,15500.0,42.463,42.4973,42.408,42.463,15500.0
2007-05-22 15:30:00,61.84,61.89,61.81,61.87,8700.0,42.463,42.4973,42.4424,42.4836,8700.0
2007-05-22 15:40:00,61.87,61.87,61.78,61.8,23800.0,42.4836,42.4836,42.4218,42.4355,23800.0
2007-05-22 15:50:00,61.79,61.84,61.67,61.71,21400.0,42.4286,42.463,42.3462,42.3737,21400.0
2007-05-23 09:30:00,62.0,62.19,61.91,62.01,28200.0,42.5728,42.7033,42.511,42.5797,28200.0
2007-05-23 09:40:00,62.01,62.06,61.92,62.03,31800.0,42.5797,42.614,42.5179,42.5934,31800.0
2007-05-23 09:50:00,62.09,62.33,62.04,62.25,42400.0,42.6346,42.7994,42.6003,42.7445,42400.0
2007-05-23 10:00:00,62.28,62.57,62.26,62.36,26900.0,42.7651,42.9642,42.7514,42.82,26900.0
2007-05-23 10:10:00,62.33,62.36,62.11,62.16,29600.0,42.7994,42.82,42.6484,42.6827,29600.0
2007-05-23 10:20:00,62.14,62.14,61.93,61.99,22500.0,42.669,42.669,42.5248,42.566,22500.0
2007-05-23 10:30:00,61.97,62.14,61.92,62.05,38200.0,42.5522,42.669,42.5179,42.6072,38200.0
2007-05-23 10:40:00,62.02,62.12,61.93,61.96,25700.0,42.5866,42.6552,42.5248,42.5454,25700.0
2007-05-23 10:50:00,61.92,62.02,61.92,62.0,28300.0,42.5179,42.5866,42.5179,42.5728,28300.0
2007-05-23 11:00:00,62.0,62.02,61.95,62.0,15300.0,42.5728,42.5866,42.5385,42.5728,15300.0
2007-05-23 11:10:00,61.98,61.98,61.75,61.78,17600.0,42.5591,42.5591,42.4012,42.4218,17600.0
2007-05-23 11:20:00,61.78,61.91,61.77,61.89,6500.0,42.4218,42.511,42.4149,42.4973,6500.0
2007-05-23 11:30:00,61.91,61.92,61.77,61.84,12600.0,42.511,42.5179,42.4149,42.463,12600.0
2007-05-23 11:40:00,61.85,61.93,61.85,61.92,11300.0,42.4698,42.5248,42.4698,42.5179,11300.0
2007-05-23 11:50:00,61.92,61.94,61.84,61.88,11900.0,42.5179,42.5316,42.463,42.4904,11900.0
2007-05-23 12:00:00,61.86,61.91,61.85,61.85,8100.0,42.4767,42.511,42.4698,42.4698,8100.0
2007-05-23 12:10:00,61.85,61.97,61.79,61.92,7100.0,42.4698,42.5522,42.4286,42.5179,7100.0
2007-05-23 12:20:00,61.91,61.93,61.82,61.88,8900.0,42.511,42.5248,42.4492,42.4904,8900.0
2007-05-23 12:30:00,61.92,61.92,61.82,61.85,8300.0,42.5179,42.5179,42.4492,42.4698,8300.0
2007-05-23 12:40:00,61.83,61.85,61.77,61.8,8400.0,42.4561,42.4698,42.4149,42.4355,8400.0
2007-05-23 12:50:00,61.8,61.84,61.76,61.84,13500.0,42.4355,42.463,42.408,42.463,13500.0
2007-05-23 13:00:00,61.83,62.04,61.83,61.99,13500.0,42.4561,42.6003,42.4561,42.566,13500.0
2007-05-23 13:10:00,61.99,62.0,61.92,61.93,4400.0,42.566,42.5728,42.5179,42.5248,4400.0
2007-05-23 13:20:00,61.97,61.99,61.88,61.97,4700.0,42.5522,42.566,42.4904,42.5522,4700.0
2007-05-23 13:30:00,61.97,61.99,61.91,61.91,6400.0,42.5522,42.566,42.511,42.511,6400.0
2007-05-23 13:40:00,61.89,61.98,61.88,61.88,12500.0,42.4973,42.5591,42.4904,42.4904,12500.0
2007-05-23 13:50:00,61.88,62.01,61.83,61.86,9500.0,42.4904,42.5797,42.4561,42.4767,9500.0
2007-05-23 14:00:00,61.89,61.93,61.82,61.9,18400.0,42.4973,42.5248,42.4492,42.5042,18400.0
2007-05-23 14:10:00,61.89,61.93,61.72,61.79,14300.0,42.4973,42.5248,42.3806,42.4286,14300.0
2007-05-23 14:20:00,61.79,61.79,61.59,61.62,26600.0,42.4286,42.4286,42.2913,42.3119,26600.0
2007-05-23 14:30:00,61.66,61.81,61.64,61.75,19400.0,42.3394,42.4424,42.3256,42.4012,19400.0
2007-05-23 14:40:00,61.71,61.83,61.61,61.76,16700.0,42.3737,42.4561,42.305,42.408,16700.0
2007-05-23 14:50:00,61.76,61.9,61.72,61.79,10700.0,42.408,42.5042,42.3806,42.4286,10700.0
2007-05-23 15:00:00,61.78,61.85,61.71,61.73,12000.0,42.4218,42.4698,42.3737,42.3874,12000.0
2007-05-23 15:10:00,61.72,61.81,61.68,61.71,16400.0,42.3806,42.4424,42.3531,42.3737,16400.0
2007-05-23 15:20:00,61.69,61.8,61.63,61.77,18800.0,42.36,42.4355,42.3188,42.4149,18800.0
2007-05-23 15:30:00,61.74,61.74,61.62,61.65,21200.0,42.3943,42.3943,42.3119,42.3325,21200.0
2007-05-23 15:40:00,61.65,61.66,61.53,61.53,22400.0,42.3325,42.3394,42.2501,42.2501,22400.0
2007-05-23 15:50:00,61.53,61.58,61.43,61.44,31900.0,42.2501,42.2844,42.1814,42.1883,31900.0
2007-05-24 09:30:00,61.24,61.72,61.24,61.38,19200.0,42.051,42.3806,42.051,42.1471,19200.0
2007-05-24 09:40:00,61.41,61.73,61.41,61.71,16500.0,42.1677,42.3874,42.1677,42.3737,16500.0
2007-05-24 09:50:00,61.73,61.93,61.72,61.83,17700.0,42.3874,42.5248,42.3806,42.4561,17700.0
2007-05-24 10:00:00,61.83,62.14,61.83,62.02,35600.0,42.4561,42.669,42.4561,42.5866,35600.0
2007-05-24 10:10:00,62.03,62.07,61.85,61.89,37700.0,42.5934,42.6209,42.4698,42.4973,37700.0
2007-05-24 10:20:00,61.89,61.92,61.76,61.76,24500.0,42.4973,42.5179,42.408,42.408,24500.0
2007-05-24 10:30:00,61.8,61.82,61.49,61.52,21800.0,42.4355,42.4492,42.2226,42.2432,21800.0
2007-05-24 10:40:00,61.52,61.6,61.4,61.46,19600.0,42.2432,42.2982,42.1608,42.202,19600.0
2007-05-24 10:50:00,61.44,61.48,61.15,61.18,22300.0,42.1883,42.2158,41.9892,42.0098,22300.0
2007-05-24 11:00:00,61.18,61.38,61.1,61.25,51400.0,42.0098,42.1471,41.9548,42.0578,51400.0
2007-05-24 11:10:00,61.27,61.31,61.09,61.17,29400.0,42.0716,42.099,41.948,42.0029,29400.0
2007-05-24 11:20:00,61.16,61.17,60.91,60.93,35900.0,41.996,42.0029,41.8244,41.8381,35900.0
2007-05-24 11:30:00,60.95,61.01,60.87,61.01,33000.0,41.8518,41.893,41.7969,41.893,33000.0
2007-05-24 11:40:00,61.01,61.02,60.89,61.0,17000.0,41.893,41.8999,41.8106,41.8862,17000.0
2007-05-24 11:50:00,61.01,61.04,60.98,61.01,19500.0,41.893,41.9136,41.8724,41.893,19500.0
2007-05-24 12:00:00,61.02,61.06,60.95,61.0,15400.0,41.8999,41.9274,41.8518,41.8862,15400.0
2007-05-24 12:10:00,61.0,61.02,60.87,60.89,13200.0,41.8862,41.8999,41.7969,41.8106,13200.0
2007-05-24 12:20:00,60.89,61.0,60.87,60.92,39000.0,41.8106,41.8862,41.7969,41.8312,39000.0
2007-05-24 12:30:00,60.92,60.98,60.8,60.84,27500.0,41.8312,41.8724,41.7488,41.7763,27500.0
2007-05-24 12:40:00,60.87,60.98,60.79,60.92,15700.0,41.7969,41.8724,41.742,41.8312,15700.0
2007-05-24 12:50:00,60.92,61.06,60.87,61.06,12400.0,41.8312,41.9274,41.7969,41.9274,12400.0
2007-05-24 13:00:00,61.06,61.11,60.99,61.01,10900.0,41.9274,41.9617,41.8793,41.893,10900.0
2007-05-24 13:10:00,61.02,61.17,61.02,61.11,11800.0,41.8999,42.0029,41.8999,41.9617,11800.0
2007-05-24 13:20:00,61.14,61.24,61.14,61.2,15100.0,41.9823,42.051,41.9823,42.0235,15100.0
2007-05-24 13:30:00,61.2,61.24,61.15,61.18,27800.0,42.0235,42.051,41.9892,42.0098,27800.0
2007-05-24 13:40:00,61.18,61.33,61.15,61.18,16200.0,42.0098,42.1128,41.9892,42.0098,16200.0
2007-05-24 13:50:00,61.18,61.43,61.18,61.41,13000.0,42.0098,42.1814,42.0098,42.1677,13000.0
2007-05-24 14:00:00,61.41,61.43,61.21,61.29,16700.0,42.1677,42.1814,42.0304,42.0853,16700.0
2007-05-24 14:10:00,61.31,61.32,61.15,61.23,22900.0,42.099,42.1059,41.9892,42.0441,22900.0
2007-05-24 14:20:00,61.22,61.29,61.15,61.21,22300.0,42.0372,42.0853,41.9892,42.0304,22300.0
2007-05-24 14:30:00,61.21,61.22,61.14,61.17,41500.0,42.0304,42.0372,41.9823,42.0029,41500.0
2007-05-24 14:40:00,61.17,61.28,61.15,61.23,46200.0,42.0029,42.0784,41.9892,42.0441,46200.0
2007-05-24 14:50:00,61.21,61.22,60.98,60.99,32100.0,42.0304,42.0372,41.8724,41.8793,32100.0
2007-05-24 15:00:00,61.0,61.17,60.92,60.98,52000.0,41.8862,42.0029,41.8312,41.8724,52000.0
2007-05-24 15:10:00,60.98,61.0,60.77,60.81,43700.0,41.8724,41.8862,41.7282,41.7557,43700.0
2007-05-24 15:20:00,60.82,60.92,60.74,60.83,55000.0,41.7626,41.8312,41.7076,41.7694,55000.0
2007-05-24 15:30:00,60.83,60.85,60.75,60.81,34800.0,41.7694,41.7832,41.7145,41.7557,34800.0
2007-05-24 15:40:00,60.81,60.95,60.81,60.93,39100.0,41.7557,41.8518,41.7557,41.8381,39100.0
2007-05-24 15:50:00,60.94,61.12,60.93,61.05,66500.0,41.845,41.9686,41.8381,41.9205,66500.0
2007-05-25 09:30:00,61.4,61.55,61.35,61.41,42300.0,42.1608,42.2638,42.1265,42.1677,42300.0
2007-05-25 09:40:00,61.31,61.5,61.3,61.45,16900.0,42.099,42.2295,42.0922,42.1952,16900.0
2007-05-25 09:50:00,61.45,61.59,61.37,61.58,38800.0,42.1952,42.2913,42.1402,42.2844,38800.0
2007-05-25 10:00:00,61.57,61.63,61.45,61.5,25900.0,42.2776,42.3188,42.1952,42.2295,25900.0
2007-05-25 10:10:00,61.51,61.73,61.48,61.61,24600.0,42.2364,42.3874,42.2158,42.305,24600.0
2007-05-25 10:20:00,61.6,61.66,61.55,61.6,26300.0,42.2982,42.3394,42.2638,42.2982,26300.0
2007-05-25 10:30:00,61.6,61.64,61.45,61.64,34500.0,42.2982,42.3256,42.1952,42.3256,34500.0
2007-05-25 10:40:00,61.64,61.71,61.58,61.6,20400.0,42.3256,42.3737,42.2844,42.2982,20400.0
2007-05-25 10:50:00,61.6,61.62,61.5,61.54,13700.0,42.2982,42.3119,42.2295,42.257,13700.0
2007-05-25 11:00:00,61.57,61.67,61.56,61.59,42700.0,42.2776,42.3462,42.2707,42.2913,42700.0
2007-05-25 11:10:00,61.6,61.63,61.57,61.63,15700.0,42.2982,42.3188,42.2776,42.3188,15700.0
2007-05-25 11:20:00,61.61,61.64,61.59,61.59,14100.0,42.305,42.3256,42.2913,42.2913,14100.0
2007-05-25 11:30:00,61.61,61.8,61.6,61.8,12700.0,42.305,42.4355,42.2982,42.4355,12700.0
2007-05-25 11:40:00,61.78,61.78,61.68,61.75,12400.0,42.4218,42.4218,42.3531,42.4012,12400.0
2007-05-25 11:50:00,61.75,61.78,61.7,61.77,12400.0,42.4012,42.4218,42.3668,42.4149,12400.0
2007-05-25 12:00:00,61.74,61.76,61.61,61.62,15400.0,42.3943,42.408,42.305,42.3119,15400.0
2007-05-25 12:10:00,61.61,61.62,61.47,61.55,10700.0,42.305,42.3119,42.2089,42.2638,10700.0
2007-05-25 12:20:00,61.55,61.62,61.48,61.49,7100.0,42.2638,42.3119,42.2158,42.2226,7100.0
2007-05-25 12:30:00,61.52,61.62,61.48,61.6,6600.0,42.2432,42.3119,42.2158,42.2982,6600.0
2007-05-25 12:40:00,61.6,61.6,61.5,61.51,8300.0,42.2982,42.2982,42.2295,42.2364,8300.0
2007-05-25 12:50:00,61.52,61.54,61.43,61.43,6200.0,42.2432,42.257,42.1814,42.1814,6200.0
2007-05-25 13:00:00,61.48,61.61,61.44,61.53,13300.0,42.2158,42.305,42.1883,42.2501,13300.0
2007-05-25 13:10:00,61.54,61.63,61.54,61.56,27500.0,42.257,42.3188,42.257,42.2707,27500.0
2007-05-25 13:20:00,61.57,61.65,61.53,61.6,10300.0,42.2776,42.3325,42.2501,42.2982,10300.0
2007-05-25 13:30:00,61.61,61.61,61.53,61.53,3800.0,42.305,42.305,42.2501,42.2501,3800.0
2007-05-25 13:40:00,61.53,61.54,61.41,61.42,10500.0,42.2501,42.257,42.1677,42.1746,10500.0
2007-05-25 13:50:00,61.42,61.46,61.4,61.46,4100.0,42.1746,42.202,42.1608,42.202,4100.0
2007-05-25 14:00:00,61.44,61.48,61.35,61.36,17000.0,42.1883,42.2158,42.1265,42.1334,17000.0
2007-05-25 14:10:00,61.34,61.39,61.27,61.31,12200.0,42.1196,42.154,42.0716,42.099,12200.0
2007-05-25 14:20:00,61.32,61.41,61.29,61.32,9900.0,42.1059,42.1677,42.0853,42.1059,9900.0
2007-05-25 14:30:00,61.31,61.37,61.31,61.32,3800.0,42.099,42.1402,42.099,42.1059,3800.0
2007-05-25 14:40:00,61.32,61.43,61.32,61.43,3900.0,42.1059,42.1814,42.1059,42.1814,3900.0
2007-05-25 14:50:00,61.43,61.44,61.32,61.34,7300.0,42.1814,42.1883,42.1059,42.1196,7300.0
2007-05-25 15:00:00,61.35,61.37,61.33,61.35,5700.0,42.1265,42.1402,42.1128,42.1265,5700.0
2007-05-25 15:10:00,61.35,61.39,61.29,61.36,11200.0,42.1265,42.154,42.0853,42.1334,11200.0
2007-05-25 15:20:00,61.35,61.42,61.35,61.39,14200.0,42.1265,42.1746,42.1265,42.154,14200.0
2007-05-25 15:30:00,61.39,61.45,61.38,61.44,9400.0,42.154,42.1952,42.1471,42.1883,9400.0
2007-05-25 15:40:00,61.43,61.51,61.42,61.48,13700.0,42.1814,42.2364,42.1746,42.2158,13700.0
2007-05-25 15:50:00,61.51,61.58,61.47,61.49,18000.0,42.2364,42.2844,42.2089,42.2226,18000.0
2007-05-29 09:30:00,61.46,61.75,61.46,61.63,10400.0,42.202,42.4012,42.202,42.3188,10400.0
2007-05-29 09:40:00,61.62,61.69,61.34,61.68,36500.0,42.3119,42.36,42.1196,42.3531,36500.0
2007-05-29 09:50:00,61.67,61.78,61.6,61.7,44500.0,42.3462,42.4218,42.2982,42.3668,44500.0
2007-05-29 10:00:00,61.66,61.79,61.5,61.6,26500.0,42.3394,42.4286,42.2295,42.2982,26500.0
2007-05-29 10:10:00,61.59,61.61,61.43,61.51,23000.0,42.2913,42.305,42.1814,42.2364,23000.0
2007-05-29 10:20:00,61.51,61.65,61.5,61.65,28700.0,42.2364,42.3325,42.2295,42.3325,28700.0
2007-05-29 10:30:00,61.62,61.69,61.51,61.57,34800.0,42.3119,42.36,42.2364,42.2776,34800.0
2007-05-29 10:40:00,61.58,61.62,61.5,61.6,17400.0,42.2844,42.3119,42.2295,42.2982,17400.0
2007-05-29 10:50:00,61.6,61.61,61.52,61.54,13000.0,42.2982,42.305,42.2432,42.257,13000.0
2007-05-29 11:00:00,61.54,61.68,61.53,61.68,40100.0,42.257,42.3531,42.2501,42.3531,40100.0
2007-05-29 11:10:00,61.67,61.84,61.66,61.84,51400.0,42.3462,42.463,42.3394,42.463,51400.0
2007-05-29 11:20:00,61.84,61.95,61.79,61.89,56900.0,42.463,42.5385,42.4286,42.4973,56900.0
2007-05-29 11:30:00,61.89,62.03,61.86,61.94,42200.0,42.4973,42.5934,42.4767,42.5316,42200.0
2007-05-29 11:40:00,61.9,61.94,61.85,61.85,11400.0,42.5042,42.5316,42.4698,42.4698,11400.0
2007-05-29 11:50:00,61.84,61.97,61.76,61.78,17000.0,42.463,42.5522,42.408,42.4218,17000.0
2007-05-29 12:00:00,61.75,61.85,61.7,61.76,32400.0,42.4012,42.4698,42.3668,42.408,32400.0
2007-05-29 12:10:00,61.76,61.79,61.66,61.7,12600.0,42.408,42.4286,42.3394,42.3668,12600.0
2007-05-29 12:20:00,61.7,61.7,61.55,61.55,8900.0,42.3668,42.3668,42.2638,42.2638,8900.0
2007-05-29 12:30:00,61.54,61.64,61.53,61.55,11300.0,42.257,42.3256,42.2501,42.2638,11300.0
2007-05-29 12:40:00,61.54,61.62,61.54,61.59,8200.0,42.257,42.3119,42.257,42.2913,8200.0
2007-05-29 12:50:00,61.6,61.74,61.6,61.72,11900.0,42.2982,42.3943,42.2982,42.3806,11900.0
2007-05-29 13:00:00,61.73,61.73,61.6,61.72,11600.0,42.3874,42.3874,42.2982,42.3806,11600.0
2007-05-29 13:10:00,61.72,61.77,61.62,61.65,11400.0,42.3806,42.4149,42.3119,42.3325,11400.0
2007-05-29 13:20:00,61.63,61.63,61.34,61.39,15300.0,42.3188,42.3188,42.1196,42.154,15300.0
2007-05-29 13:30:00,61.39,61.45,61.35,61.38,7900.0,42.154,42.1952,42.1265,42.1471,7900.0
2007-05-29 13:40:00,61.39,61.45,61.37,61.37,6100.0,42.154,42.1952,42.1402,42.1402,6100.0
2007-05-29 13:50:00,61.39,61.48,61.39,61.48,7800.0,42.154,42.2158,42.154,42.2158,7800.0
2007-05-29 14:00:00,61.46,61.55,61.38,61.53,7200.0,42.202,42.2638,42.1471,42.2501,7200.0
2007-05-29 14:10:00,61.5,61.56,61.44,61.49,10000.0,42.2295,42.2707,42.1883,42.2226,10000.0
2007-05-29 14:20:00,61.48,61.49,61.35,61.41,7800.0,42.2158,42.2226,42.1265,42.1677,7800.0
2007-05-29 14:30:00,61.39,61.45,61.31,61.4,9200.0,42.154,42.1952,42.099,42.1608,9200.0
2007-05-29 14:40:00,61.41,61.49,61.41,61.48,8600.0,42.1677,42.2226,42.1677,42.2158,8600.0
2007-05-29 14:50:00,61.49,61.51,61.42,61.47,18900.0,42.2226,42.2364,42.1746,42.2089,18900.0
2007-05-29 15:00:00,61.47,61.63,61.45,61.61,17700.0,42.2089,42.3188,42.1952,42.305,17700.0
2007-05-29 15:10:00,61.61,61.75,61.6,61.67,50200.0,42.305,42.4012,42.2982,42.3462,50200.0
2007-05-29 15:20:00,61.67,61.69,61.59,61.64,19200.0,42.3462,42.36,42.2913,42.3256,19200.0
2007-05-29 15:30:00,61.64,61.75,61.57,61.73,13800.0,42.3256,42.4012,42.2776,42.3874,13800.0
2007-05-29 15:40:00,61.73,61.86,61.72,61.73,63500.0,42.3874,42.4767,42.3806,42.3874,63500.0
2007-05-29 15:50:00,61.73,61.81,61.69,61.74,19700.0,42.3874,42.4424,42.36,42.3943,19700.0
2007-05-30 09:30:00,61.67,61.85,61.27,61.54,14600.0,42.3462,42.4698,42.0716,42.257,14600.0
2007-05-30 09:40:00,61.58,61.68,61.31,61.38,16400.0,42.2844,42.3531,42.099,42.1471,16400.0
2007-05-30 09:50:00,61.41,61.59,61.33,61.46,59800.0,42.1677,42.2913,42.1128,42.202,59800.0
2007-05-30 10:00:00,61.39,61.6,61.35,61.53,32900.0,42.154,42.2982,42.1265,42.2501,32900.0
2007-05-30 10:10:00,61.52,61.68,61.51,61.57,32800.0,42.2432,42.3531,42.2364,42.2776,32800.0
2007-05-30 10:20:00,61.57,61.6,61.33,61.39,16000.0,42.2776,42.2982,42.1128,42.154,16000.0
2007-05-30 10:30:00,61.39,61.44,61.22,61.35,15400.0,42.154,42.1883,42.0372,42.1265,15400.0
2007-05-30 10:40:00,61.31,61.45,61.25,61.44,16000.0,42.099,42.1952,42.0578,42.1883,16000.0
2007-05-30 10:50:00,61.42,61.52,61.39,61.49,21400.0,42.1746,42.2432,42.154,42.2226,21400.0
2007-05-30 11:00:00,61.52,61.52,61.37,61.5,21400.0,42.2432,42.2432,42.1402,42.2295,21400.0
2007-05-30 11:10:00,61.48,61.5,61.35,61.42,5700.0,42.2158,42.2295,42.1265,42.1746,5700.0
2007-05-30 11:20:00,61.44,61.55,61.41,61.48,22200.0,42.1883,42.2638,42.1677,42.2158,22200.0
2007-05-30 11:30:00,61.46,61.55,61.45,61.49,11300.0,42.202,42.2638,42.1952,42.2226,11300.0
2007-05-30 11:40:00,61.49,61.55,61.45,61.46,9500.0,42.2226,42.2638,42.1952,42.202,9500.0
2007-05-30 11:50:00,61.46,61.55,61.38,61.42,13800.0,42.202,42.2638,42.1471,42.1746,13800.0
2007-05-30 12:00:00,61.44,61.48,61.39,61.4,4400.0,42.1883,42.2158,42.154,42.1608,4400.0
2007-05-30 12:10:00,61.37,61.46,61.35,61.44,12200.0,42.1402,42.202,42.1265,42.1883,12200.0
2007-05-30 12:20:00,61.43,61.62,61.35,61.62,23400.0,42.1814,42.3119,42.1265,42.3119,23400.0
2007-05-30 12:30:00,61.62,61.64,61.53,61.53,4900.0,42.3119,42.3256,42.2501,42.2501,4900.0
2007-05-30 12:40:00,61.52,61.56,61.5,61.56,21100.0,42.2432,42.2707,42.2295,42.2707,21100.0
2007-05-30 12:50:00,61.56,61.58,61.5,61.56,4000.0,42.2707,42.2844,42.2295,42.2707,4000.0
2007-05-30 13:00:00,61.54,61.59,61.49,61.58,5600.0,42.257,42.2913,42.2226,42.2844,5600.0
2007-05-30 13:10:00,61.55,61.61,61.52,61.58,4800.0,42.2638,42.305,42.2432,42.2844,4800.0
2007-05-30 13:20:00,61.58,61.59,61.54,61.57,17000.0,42.2844,42.2913,42.257,42.2776,17000.0
2007-05-30 13:30:00,61.56,61.58,61.48,61.5,14900.0,42.2707,42.2844,42.2158,42.2295,14900.0
2007-05-30 13:40:00,61.45,61.54,61.43,61.54,7600.0,42.1952,42.257,42.1814,42.257,7600.0
2007-05-30 13:50:00,61.54,61.63,61.5,61.63,5200.0,42.257,42.3188,42.2295,42.3188,5200.0
2007-05-30 14:00:00,61.61,61.62,61.35,61.51,52300.0,42.305,42.3119,42.1265,42.2364,52300.0
2007-05-30 14:10:00,61.54,61.65,61.47,61.51,19600.0,42.257,42.3325,42.2089,42.2364,19600.0
2007-05-30 14:20:00,61.49,61.65,61.39,61.61,38700.0,42.2226,42.3325,42.154,42.305,38700.0
2007-05-30 14:30:00,61.61,61.78,61.58,61.69,27500.0,42.305,42.4218,42.2844,42.36,27500.0
2007-05-30 14:40:00,61.74,61.87,61.74,61.82,10000.0,42.3943,42.4836,42.3943,42.4492,10000.0
2007-05-30 14:50:00,61.82,61.82,61.71,61.75,30500.0,42.4492,42.4492,42.3737,42.4012,30500.0
2007-05-30 15:00:00,61.75,61.79,61.71,61.77,32500.0,42.4012,42.4286,42.3737,42.4149,32500.0
2007-05-30 15:10:00,61.77,61.77,61.73,61.77,14300.0,42.4149,42.4149,42.3874,42.4149,14300.0
2007-05-30 15:20:00,61.77,61.78,61.65,61.67,20600.0,42.4149,42.4218,42.3325,42.3462,20600.0
2007-05-30 15:30:00,61.71,61.8,61.67,61.74,35600.0,42.3737,42.4355,42.3462,42.3943,35600.0
2007-05-30 15:40:00,61.74,61.78,61.7,61.7,44400.0,42.3943,42.4218,42.3668,42.3668,44400.0
2007-05-30 15:50:00,61.71,61.87,61.71,61.84,43800.0,42.3737,42.4836,42.3737,42.463,43800.0
2007-05-31 09:30:00,62.0,62.21,61.73,62.16,32500.0,42.5728,42.717,42.3874,42.6827,32500.0
2007-05-31 09:40:00,62.15,62.23,62.13,62.22,23400.0,42.6758,42.7308,42.6621,42.7239,23400.0
2007-05-31 09:50:00,62.21,62.3,62.2,62.24,34800.0,42.717,42.7788,42.7102,42.7376,34800.0
2007-05-31 10:00:00,62.24,62.42,61.97,62.26,84400.0,42.7376,42.8612,42.5522,42.7514,84400.0
2007-05-31 10:10:00,62.25,62.3,62.05,62.18,51100.0,42.7445,42.7788,42.6072,42.6964,51100.0
2007-05-31 10:20:00,62.2,62.43,62.17,62.42,61400.0,42.7102,42.8681,42.6896,42.8612,61400.0
2007-05-31 10:30:00,62.44,62.88,62.39,62.77,88900.0,42.875,43.1771,42.8406,43.1016,88900.0
2007-05-31 10:40:00,62.77,62.82,62.73,62.74,33700.0,43.1016,43.1359,43.0741,43.081,33700.0
2007-05-31 10:50:00,62.76,62.87,62.74,62.8,31100.0,43.0947,43.1702,43.081,43.1222,31100.0
2007-05-31 11:00:00,62.81,62.84,62.69,62.76,36000.0,43.129,43.1496,43.0466,43.0947,36000.0
2007-05-31 11:10:00,62.77,62.83,62.73,62.8,31400.0,43.1016,43.1428,43.0741,43.1222,31400.0
2007-05-31 11:20:00,62.81,63.0,62.74,62.84,39700.0,43.129,43.2595,43.081,43.1496,39700.0
2007-05-31 11:30:00,62.85,62.96,62.84,62.95,19400.0,43.1565,43.232,43.1496,43.2252,19400.0
2007-05-31 11:40:00,62.94,62.95,62.81,62.81,27000.0,43.2183,43.2252,43.129,43.129,27000.0
2007-05-31 11:50:00,62.79,62.83,62.69,62.74,47000.0,43.1153,43.1428,43.0466,43.081,47000.0
2007-05-31 12:00:00,62.76,62.78,62.7,62.75,72000.0,43.0947,43.1084,43.0535,43.0878,72000.0
2007-05-31 12:10:00,62.75,62.8,62.74,62.75,52300.0,43.0878,43.1222,43.081,43.0878,52300.0
2007-05-31 12:20:00,62.75,62.81,62.73,62.77,67600.0,43.0878,43.129,43.0741,43.1016,67600.0
2007-05-31 12:30:00,62.76,62.95,62.75,62.93,41700.0,43.0947,43.2252,43.0878,43.2114,41700.0
2007-05-31 12:40:00,62.92,62.95,62.89,62.93,24200.0,43.2046,43.2252,43.184,43.2114,24200.0
2007-05-31 12:50:00,62.92,62.93,62.84,62.91,82000.0,43.2046,43.2114,43.1496,43.1977,82000.0
2007-05-31 13:00:00,62.9,62.91,62.76,62.76,39300.0,43.1908,43.1977,43.0947,43.0947,39300.0
2007-05-31 13:10:00,62.77,62.86,62.66,62.75,81300.0,43.1016,43.1634,43.026,43.0878,81300.0
2007-05-31 13:20:00,62.75,62.78,62.65,62.77,100200.0,43.0878,43.1084,43.0192,43.1016,100200.0
2007-05-31 13:30:00,62.77,62.85,62.69,62.79,42700.0,43.1016,43.1565,43.0466,43.1153,42700.0
2007-05-31 13:40:00,62.8,62.86,62.74,62.86,51700.0,43.1222,43.1634,43.081,43.1634,51700.0
2007-05-31 13:50:00,62.83,62.9,62.83,62.84,74300.0,43.1428,43.1908,43.1428,43.1496,74300.0
2007-05-31 14:00:00,62.84,62.92,62.82,62.88,31500.0,43.1496,43.2046,43.1359,43.1771,31500.0
2007-05-31 14:10:00,62.9,62.93,62.87,62.93,35100.0,43.1908,43.2114,43.1702,43.2114,35100.0
2007-05-31 14:20:00,62.91,62.95,62.89,62.9,37000.0,43.1977,43.2252,43.184,43.1908,37000.0
2007-05-31 14:30:00,62.91,62.95,62.88,62.93,50200.0,43.1977,43.2252,43.1771,43.2114,50200.0
2007-05-31 14:40:00,62.94,63.0,62.86,62.9,76000.0,43.2183,43.2595,43.1634,43.1908,76000.0
2007-05-31 14:50:00,62.89,62.91,62.82,62.83,42300.0,43.184,43.1977,43.1359,43.1428,42300.0
2007-05-31 15:00:00,62.83,62.92,62.77,62.85,57100.0,43.1428,43.2046,43.1016,43.1565,57100.0
2007-05-31 15:10:00,62.85,62.9,62.83,62.87,32700.0,43.1565,43.1908,43.1428,43.1702,32700.0
2007-05-31 15:20:00,62.87,62.92,62.87,62.9,37100.0,43.1702,43.2046,43.1702,43.1908,37100.0
2007-05-31 15:30:00,62.89,62.91,62.81,62.82,166800.0,43.184,43.1977,43.129,43.1359,166800.0
2007-05-31 15:40:00,62.79,63.0,62.79,62.9,285800.0,43.1153,43.2595,43.1153,43.1908,285800.0
2007-05-31 15:50:00,62.9,62.91,62.77,62.78,52300.0,43.1908,43.1977,43.1016,43.1084,52300.0
2007-06-01 09:30:00,62.85,62.85,62.6,62.7,29100.0,43.1565,43.1565,42.9848,43.0535,29100.0
2007-06-01 09:40:00,62.71,63.0,62.71,62.86,49600.0,43.0604,43.2595,43.0604,43.1634,49600.0
2007-06-01 09:50:00,62.85,62.97,62.82,62.95,28800.0,43.1565,43.2389,43.1359,43.2252,28800.0
2007-06-01 10:00:00,62.92,63.21,62.83,63.12,78800.0,43.2046,43.4037,43.1428,43.3419,78800.0
2007-06-01 10:10:00,63.12,63.16,62.97,63.12,38100.0,43.3419,43.3694,43.2389,43.3419,38100.0
2007-06-01 10:20:00,63.12,63.22,63.07,63.17,34200.0,43.3419,43.4106,43.3076,43.3762,34200.0
2007-06-01 10:30:00,63.19,63.26,63.16,63.2,78000.0,43.39,43.438,43.3694,43.3968,78000.0
2007-06-01 10:40:00,63.2,63.24,62.75,63.17,115700.0,43.3968,43.4243,43.0878,43.3762,115700.0
2007-06-01 10:50:00,63.16,63.22,63.1,63.18,18300.0,43.3694,43.4106,43.3282,43.3831,18300.0
2007-06-01 11:00:00,63.18,63.23,63.13,63.2,16900.0,43.3831,43.4174,43.3488,43.3968,16900.0
2007-06-01 11:10:00,63.22,63.22,63.16,63.2,16800.0,43.4106,43.4106,43.3694,43.3968,16800.0
2007-06-01 11:20:00,63.22,63.24,63.16,63.2,21900.0,43.4106,43.4243,43.3694,43.3968,21900.0
2007-06-01 11:30:00,63.2,63.27,63.18,63.21,24100.0,43.3968,43.4449,43.3831,43.4037,24100.0
2007-06-01 11:40:00,63.2,63.25,63.2,63.21,16000.0,43.3968,43.4312,43.3968,43.4037,16000.0
2007-06-01 11:50:00,63.23,63.3,63.2,63.27,13200.0,43.4174,43.4655,43.3968,43.4449,13200.0
2007-06-01 12:00:00,63.24,63.27,63.19,63.21,33200.0,43.4243,43.4449,43.39,43.4037,33200.0
2007-06-01 12:10:00,63.22,63.31,63.22,63.28,13600.0,43.4106,43.4724,43.4106,43.4518,13600.0
2007-06-01 12:20:00,63.25,63.25,63.19,63.25,18000.0,43.4312,43.4312,43.39,43.4312,18000.0
2007-06-01 12:30:00,63.25,63.31,63.19,63.27,14400.0,43.4312,43.4724,43.39,43.4449,14400.0
2007-06-01 12:40:00,63.3,63.32,63.19,63.19,16400.0,43.4655,43.4792,43.39,43.39,16400.0
2007-06-01 12:50:00,63.21,63.27,63.19,63.27,12300.0,43.4037,43.4449,43.39,43.4449,12300.0
2007-06-01 13:00:00,63.28,63.3,63.23,63.27,17800.0,43.4518,43.4655,43.4174,43.4449,17800.0
2007-06-01 13:10:00,63.26,63.37,63.21,63.32,19000.0,43.438,43.5136,43.4037,43.4792,19000.0
2007-06-01 13:20:00,63.34,63.34,63.27,63.33,33300.0,43.493,43.493,43.4449,43.4861,33300.0
2007-06-01 13:30:00,63.33,63.34,63.26,63.29,20900.0,43.4861,43.493,43.438,43.4586,20900.0
2007-06-01 13:40:00,63.3,63.31,63.27,63.29,20100.0,43.4655,43.4724,43.4449,43.4586,20100.0
2007-06-01 13:50:00,63.29,63.3,63.23,63.25,31800.0,43.4586,43.4655,43.4174,43.4312,31800.0
2007-06-01 14:00:00,63.26,63.31,63.23,63.23,23600.0,43.438,43.4724,43.4174,43.4174,23600.0
2007-06-01 14:10:00,63.24,63.29,63.23,63.28,23400.0,43.4243,43.4586,43.4174,43.4518,23400.0
2007-06-01 14:20:00,63.27,63.28,63.21,63.26,27700.0,43.4449,43.4518,43.4037,43.438,27700.0
2007-06-01 14:30:00,63.26,63.27,63.23,63.26,20200.0,43.438,43.4449,43.4174,43.438,20200.0
2007-06-01 14:40:00,63.26,63.31,63.26,63.3,28600.0,43.438,43.4724,43.438,43.4655,28600.0
2007-06-01 14:50:00,63.31,63.31,63.28,63.31,25600.0,43.4724,43.4724,43.4518,43.4724,25600.0
2007-06-01 15:00:00,63.31,63.31,63.25,63.27,33000.0,43.4724,43.4724,43.4312,43.4449,33000.0
2007-06-01 15:10:00,63.26,63.28,63.25,63.27,28800.0,43.438,43.4518,43.4312,43.4449,28800.0
2007-06-01 15:20:00,63.27,63.31,63.26,63.26,47200.0,43.4449,43.4724,43.438,43.438,47200.0
2007-06-01 15:30:00,63.28,63.31,63.27,63.28,23800.0,43.4518,43.4724,43.4449,43.4518,23800.0
2007-06-01 15:40:00,63.28,63.32,63.23,63.25,46900.0,43.4518,43.4792,43.4174,43.4312,46900.0
2007-06-01 15:50:00,63.27,63.3,63.12,63.3,42500.0,43.4449,43.4655,43.3419,43.4655,42500.0
2007-06-04 09:30:00,63.45,63.82,63.14,63.23,47800.0,43.5685,43.8226,43.3556,43.4174,47800.0
2007-06-04 09:40:00,63.23,63.39,63.2,63.31,50000.0,43.4174,43.5273,43.3968,43.4724,50000.0
2007-06-04 09:50:00,63.34,63.49,63.33,63.38,31500.0,43.493,43.596,43.4861,43.5204,31500.0
2007-06-04 10:00:00,63.37,63.48,63.28,63.43,71600.0,43.5136,43.5891,43.4518,43.5548,71600.0
2007-06-04 10:10:00,63.45,63.68,63.43,63.56,43300.0,43.5685,43.7264,43.5548,43.644,43300.0
2007-06-04 10:20:00,63.56,63.68,63.53,63.65,29200.0,43.644,43.7264,43.6234,43.7058,29200.0
2007-06-04 10:30:00,63.63,63.69,63.6,63.63,27000.0,43.6921,43.7333,43.6715,43.6921,27000.0
2007-06-04 10:40:00,63.66,63.73,63.59,63.7,25700.0,43.7127,43.7608,43.6646,43.7402,25700.0
2007-06-04 10:50:00,63.69,63.9,63.66,63.87,36600.0,43.7333,43.8775,43.7127,43.8569,36600.0
2007-06-04 11:00:00,63.88,63.88,63.78,63.78,34500.0,43.8638,43.8638,43.7951,43.7951,34500.0
2007-06-04 11:10:00,63.8,63.87,63.78,63.8,31100.0,43.8088,43.8569,43.7951,43.8088,31100.0
2007-06-04 11:20:00,63.81,63.94,63.79,63.92,43600.0,43.8157,43.905,43.802,43.8912,43600.0
2007-06-04 11:30:00,63.91,64.0,63.86,63.98,28000.0,43.8844,43.9461,43.85,43.9324,28000.0
2007-06-04 11:40:00,63.98,64.15,63.98,64.15,18400.0,43.9324,44.0491,43.9324,44.0491,18400.0
2007-06-04 11:50:00,64.15,64.17,64.1,64.12,30400.0,44.0491,44.0629,44.0148,44.0285,30400.0
2007-06-04 12:00:00,64.13,64.3,64.13,64.29,65000.0,44.0354,44.1521,44.0354,44.1453,65000.0
2007-06-04 12:10:00,64.29,64.43,64.29,64.4,57200.0,44.1453,44.2414,44.1453,44.2208,57200.0
2007-06-04 12:20:00,64.4,64.66,64.4,64.54,82400.0,44.2208,44.3993,44.2208,44.3169,82400.0
2007-06-04 12:30:00,64.54,64.68,64.5,64.58,70100.0,44.3169,44.4131,44.2895,44.3444,70100.0
2007-06-04 12:40:00,64.58,64.62,64.53,64.56,17700.0,44.3444,44.3719,44.3101,44.3307,17700.0
2007-06-04 12:50:00,64.56,64.56,64.52,64.54,21500.0,44.3307,44.3307,44.3032,44.3169,21500.0
2007-06-04 13:00:00,64.54,64.55,64.5,64.5,31800.0,44.3169,44.3238,44.2895,44.2895,31800.0
2007-06-04 13:10:00,64.5,64.55,64.5,64.5,24100.0,44.2895,44.3238,44.2895,44.2895,24100.0
2007-06-04 13:20:00,64.5,64.63,64.5,64.61,44300.0,44.2895,44.3787,44.2895,44.365,44300.0
2007-06-04 13:30:00,64.6,64.76,64.6,64.67,39500.0,44.3581,44.468,44.3581,44.4062,39500.0
2007-06-04 13:40:00,64.67,64.69,64.55,64.67,20000.0,44.4062,44.4199,44.3238,44.4062,20000.0
2007-06-04 13:50:00,64.67,64.7,64.62,64.65,28900.0,44.4062,44.4268,44.3719,44.3925,28900.0
2007-06-04 14:00:00,64.66,64.66,64.5,64.55,41500.0,44.3993,44.3993,44.2895,44.3238,41500.0
2007-06-04 14:10:00,64.55,64.57,64.42,64.44,23400.0,44.3238,44.3375,44.2345,44.2483,23400.0
2007-06-04 14:20:00,64.45,64.45,64.37,64.39,24000.0,44.2551,44.2551,44.2002,44.2139,24000.0
2007-06-04 14:30:00,64.38,64.4,64.3,64.34,37400.0,44.2071,44.2208,44.1521,44.1796,37400.0
2007-06-04 14:40:00,64.34,64.42,64.33,64.4,30900.0,44.1796,44.2345,44.1727,44.2208,30900.0
2007-06-04 14:50:00,64.4,64.54,64.39,64.5,49400.0,44.2208,44.3169,44.2139,44.2895,49400.0
2007-06-04 15:00:00,64.49,64.67,64.49,64.63,44000.0,44.2826,44.4062,44.2826,44.3787,44000.0
2007-06-04 15:10:00,64.63,64.63,64.52,64.6,48800.0,44.3787,44.3787,44.3032,44.3581,48800.0
2007-06-04 15:20:00,64.6,64.79,64.6,64.77,51800.0,44.3581,44.4886,44.3581,44.4749,51800.0
2007-06-04 15:30:00,64.76,64.84,64.76,64.81,65100.0,44.468,44.5229,44.468,44.5023,65100.0
2007-06-04 15:40:00,64.82,64.91,64.81,64.86,78500.0,44.5092,44.571,44.5023,44.5367,78500.0
2007-06-04 15:50:00,64.85,64.9,64.8,64.81,88800.0,44.5298,44.5641,44.4955,44.5023,88800.0
2007-06-05 09:30:00,64.1,64.1,64.0,64.02,68000.0,44.0148,44.0148,43.9461,43.9599,68000.0
2007-06-05 09:40:00,64.0,64.24,63.9,64.16,33900.0,43.9461,44.1109,43.8775,44.056,33900.0
2007-06-05 09:50:00,64.09,64.14,63.99,64.04,28700.0,44.0079,44.0423,43.9393,43.9736,28700.0
2007-06-05 10:00:00,64.04,64.39,63.98,64.37,31500.0,43.9736,44.2139,43.9324,44.2002,31500.0
2007-06-05 10:10:00,64.37,64.37,64.0,64.03,17600.0,44.2002,44.2002,43.9461,43.9667,17600.0
2007-06-05 10:20:00,64.03,64.11,63.98,64.11,34800.0,43.9667,44.0217,43.9324,44.0217,34800.0
2007-06-05 10:30:00,64.15,64.27,64.12,64.24,13800.0,44.0491,44.1315,44.0285,44.1109,13800.0
2007-06-05 10:40:00,64.24,64.33,64.1,64.26,11400.0,44.1109,44.1727,44.0148,44.1247,11400.0
2007-06-05 10:50:00,64.28,64.47,64.27,64.34,17300.0,44.1384,44.2689,44.1315,44.1796,17300.0
2007-06-05 11:00:00,64.3,64.36,64.26,64.36,14500.0,44.1521,44.1933,44.1247,44.1933,14500.0
2007-06-05 11:10:00,64.38,64.38,64.25,64.27,13100.0,44.2071,44.2071,44.1178,44.1315,13100.0
2007-06-05 11:20:00,64.28,64.34,64.24,64.31,6800.0,44.1384,44.1796,44.1109,44.159,6800.0
2007-06-05 11:30:00,64.32,64.34,64.11,64.16,22600.0,44.1659,44.1796,44.0217,44.056,22600.0
2007-06-05 11:40:00,64.14,64.18,64.03,64.12,14800.0,44.0423,44.0697,43.9667,44.0285,14800.0
2007-06-05 11:50:00,64.12,64.19,64.07,64.09,11300.0,44.0285,44.0766,43.9942,44.0079,11300.0
2007-06-05 12:00:00,64.09,64.14,64.01,64.01,64800.0,44.0079,44.0423,43.953,43.953,64800.0
2007-06-05 12:10:00,64.01,64.09,63.96,64.01,39200.0,43.953,44.0079,43.9187,43.953,39200.0
2007-06-05 12:20:00,64.02,64.09,64.0,64.01,16900.0,43.9599,44.0079,43.9461,43.953,16900.0
2007-06-05 12:30:00,64.03,64.16,64.03,64.14,29700.0,43.9667,44.056,43.9667,44.0423,29700.0
2007-06-05 12:40:00,64.14,64.17,64.12,64.14,7500.0,44.0423,44.0629,44.0285,44.0423,7500.0
2007-06-05 12:50:00,64.15,64.21,64.15,64.2,13700.0,44.0491,44.0903,44.0491,44.0835,13700.0
2007-06-05 13:00:00,64.19,64.22,64.16,64.2,23200.0,44.0766,44.0972,44.056,44.0835,23200.0
2007-06-05 13:10:00,64.2,64.24,64.17,64.2,12100.0,44.0835,44.1109,44.0629,44.0835,12100.0
2007-06-05 13:20:00,64.2,64.22,64.16,64.17,12000.0,44.0835,44.0972,44.056,44.0629,12000.0
2007-06-05 13:30:00,64.16,64.23,64.16,64.22,15300.0,44.056,44.1041,44.056,44.0972,15300.0
2007-06-05 13:40:00,64.23,64.23,64.15,64.19,19100.0,44.1041,44.1041,44.0491,44.0766,19100.0
2007-06-05 13:50:00,64.21,64.24,64.16,64.17,23600.0,44.0903,44.1109,44.056,44.0629,23600.0
2007-06-05 14:00:00,64.15,64.21,64.15,64.17,27400.0,44.0491,44.0903,44.0491,44.0629,27400.0
2007-06-05 14:10:00,64.18,64.22,64.17,64.2,32300.0,44.0697,44.0972,44.0629,44.0835,32300.0
2007-06-05 14:20:00,64.21,64.23,64.11,64.11,23700.0,44.0903,44.1041,44.0217,44.0217,23700.0
2007-06-05 14:30:00,64.12,64.14,64.02,64.07,27000.0,44.0285,44.0423,43.9599,43.9942,27000.0
2007-06-05 14:40:00,64.05,64.16,64.04,64.16,13700.0,43.9805,44.056,43.9736,44.056,13700.0
2007-06-05 14:50:00,64.16,64.16,64.08,64.08,18200.0,44.056,44.056,44.0011,44.0011,18200.0
2007-06-05 15:00:00,64.08,64.1,64.0,64.09,31000.0,44.0011,44.0148,43.9461,44.0079,31000.0
2007-06-05 15:10:00,64.09,64.17,64.08,64.1,28500.0,44.0079,44.0629,44.0011,44.0148,28500.0
2007-06-05 15:20:00,64.09,64.2,64.09,64.19,22200.0,44.0079,44.0835,44.0079,44.0766,22200.0
2007-06-05 15:30:00,64.21,64.22,64.12,64.17,48300.0,44.0903,44.0972,44.0285,44.0629,48300.0
2007-06-05 15:40:00,64.18,64.23,64.15,64.16,27300.0,44.0697,44.1041,44.0491,44.056,27300.0
2007-06-05 15:50:00,64.18,64.2,64.08,64.11,27200.0,44.0697,44.0835,44.0011,44.0217,27200.0
2007-06-06 09:30:00,63.5,63.81,63.43,63.66,33700.0,43.6028,43.8157,43.5548,43.7127,33700.0
2007-06-06 09:40:00,63.65,63.79,63.6,63.61,24800.0,43.7058,43.802,43.6715,43.6784,24800.0
2007-06-06 09:50:00,63.6,63.85,63.5,63.79,19200.0,43.6715,43.8432,43.6028,43.802,19200.0
2007-06-06 10:00:00,63.8,63.85,63.61,63.62,38300.0,43.8088,43.8432,43.6784,43.6852,38300.0
2007-06-06 10:10:00,63.61,63.75,63.58,63.75,15300.0,43.6784,43.7745,43.6578,43.7745,15300.0
2007-06-06 10:20:00,63.74,63.74,63.63,63.7,14500.0,43.7676,43.7676,43.6921,43.7402,14500.0
2007-06-06 10:30:00,63.71,63.85,63.71,63.77,82200.0,43.747,43.8432,43.747,43.7882,82200.0
2007-06-06 10:40:00,63.76,63.78,63.67,63.7,17300.0,43.7814,43.7951,43.7196,43.7402,17300.0
2007-06-06 10:50:00,63.7,63.7,63.58,63.7,13100.0,43.7402,43.7402,43.6578,43.7402,13100.0
2007-06-06 11:00:00,63.66,63.74,63.62,63.65,11800.0,43.7127,43.7676,43.6852,43.7058,11800.0
2007-06-06 11:10:00,63.65,63.71,63.65,63.66,8100.0,43.7058,43.747,43.7058,43.7127,8100.0
2007-06-06 11:20:00,63.66,63.73,63.61,63.65,11900.0,43.7127,43.7608,43.6784,43.7058,11900.0
2007-06-06 11:30:00,63.61,63.61,63.51,63.57,30500.0,43.6784,43.6784,43.6097,43.6509,30500.0
2007-06-06 11:40:00,63.57,63.65,63.5,63.51,30000.0,43.6509,43.7058,43.6028,43.6097,30000.0
2007-06-06 11:50:00,63.51,63.57,63.38,63.49,25100.0,43.6097,43.6509,43.5204,43.596,25100.0
2007-06-06 12:00:00,63.49,63.52,63.43,63.49,13800.0,43.596,43.6166,43.5548,43.596,13800.0
2007-06-06 12:10:00,63.49,63.5,63.38,63.46,25800.0,43.596,43.6028,43.5204,43.5754,25800.0
2007-06-06 12:20:00,63.46,63.54,63.39,63.41,50600.0,43.5754,43.6303,43.5273,43.541,50600.0
2007-06-06 12:30:00,63.44,63.5,63.39,63.39,42700.0,43.5616,43.6028,43.5273,43.5273,42700.0
2007-06-06 12:40:00,63.42,63.44,63.38,63.39,15800.0,43.5479,43.5616,43.5204,43.5273,15800.0
2007-06-06 12:50:00,63.39,63.44,63.38,63.43,17600.0,43.5273,43.5616,43.5204,43.5548,17600.0
2007-06-06 13:00:00,63.4,63.44,63.32,63.39,17300.0,43.5342,43.5616,43.4792,43.5273,17300.0
2007-06-06 13:10:00,63.4,63.42,63.31,63.33,16800.0,43.5342,43.5479,43.4724,43.4861,16800.0
2007-06-06 13:20:00,63.33,63.34,63.23,63.26,15400.0,43.4861,43.493,43.4174,43.438,15400.0
2007-06-06 13:30:00,63.27,63.32,63.22,63.23,31100.0,43.4449,43.4792,43.4106,43.4174,31100.0
2007-06-06 13:40:00,63.23,63.32,63.19,63.28,13000.0,43.4174,43.4792,43.39,43.4518,13000.0
2007-06-06 13:50:00,63.28,63.39,63.21,63.38,12200.0,43.4518,43.5273,43.4037,43.5204,12200.0
2007-06-06 14:00:00,63.41,63.5,63.38,63.5,18100.0,43.541,43.6028,43.5204,43.6028,18100.0
2007-06-06 14:10:00,63.48,63.5,63.39,63.42,27100.0,43.5891,43.6028,43.5273,43.5479,27100.0
2007-06-06 14:20:00,63.42,63.56,63.37,63.46,35200.0,43.5479,43.644,43.5136,43.5754,35200.0
2007-06-06 14:30:00,63.46,63.51,63.45,63.49,40400.0,43.5754,43.6097,43.5685,43.596,40400.0
2007-06-06 14:40:00,63.49,63.58,63.49,63.54,25400.0,43.596,43.6578,43.596,43.6303,25400.0
2007-06-06 14:50:00,63.54,63.54,63.48,63.53,19000.0,43.6303,43.6303,43.5891,43.6234,19000.0
2007-06-06 15:00:00,63.53,63.55,63.47,63.55,32800.0,43.6234,43.6372,43.5822,43.6372,32800.0
2007-06-06 15:10:00,63.53,63.65,63.49,63.65,43900.0,43.6234,43.7058,43.596,43.7058,43900.0
2007-06-06 15:20:00,63.65,63.8,63.65,63.74,52900.0,43.7058,43.8088,43.7058,43.7676,52900.0
2007-06-06 15:30:00,63.74,63.86,63.71,63.85,31200.0,43.7676,43.85,43.747,43.8432,31200.0
2007-06-06 15:40:00,63.83,63.91,63.81,63.81,37700.0,43.8294,43.8844,43.8157,43.8157,37700.0
2007-06-06 15:50:00,63.83,63.88,63.74,63.77,43800.0,43.8294,43.8638,43.7676,43.7882,43800.0
2007-06-07 09:30:00,63.72,63.95,63.3,63.3,24000.0,43.7539,43.9118,43.4655,43.4655,24000.0
2007-06-07 09:40:00,63.27,63.53,63.16,63.48,42700.0,43.4449,43.6234,43.3694,43.5891,42700.0
2007-06-07 09:50:00,63.48,64.0,63.48,63.99,21400.0,43.5891,43.9461,43.5891,43.9393,21400.0
2007-06-07 10:00:00,63.96,64.04,63.59,63.68,37900.0,43.9187,43.9736,43.6646,43.7264,37900.0
2007-06-07 10:10:00,63.71,63.92,63.69,63.69,34500.0,43.747,43.8912,43.7333,43.7333,34500.0
2007-06-07 10:20:00,63.69,64.11,63.69,64.02,57700.0,43.7333,44.0217,43.7333,43.9599,57700.0
2007-06-07 10:30:00,64.01,64.2,63.99,64.04,63500.0,43.953,44.0835,43.9393,43.9736,63500.0
2007-06-07 10:40:00,64.04,64.28,64.0,64.16,40800.0,43.9736,44.1384,43.9461,44.056,40800.0
2007-06-07 10:50:00,64.15,64.19,63.99,64.18,30600.0,44.0491,44.0766,43.9393,44.0697,30600.0
2007-06-07 11:00:00,64.16,64.17,63.94,63.96,40600.0,44.056,44.0629,43.905,43.9187,40600.0
2007-06-07 11:10:00,63.98,64.02,63.83,63.99,44700.0,43.9324,43.9599,43.8294,43.9393,44700.0
2007-06-07 11:20:00,63.99,64.09,63.98,64.05,28600.0,43.9393,44.0079,43.9324,43.9805,28600.0
2007-06-07 11:30:00,64.05,64.2,64.05,64.17,23100.0,43.9805,44.0835,43.9805,44.0629,23100.0
2007-06-07 11:40:00,64.19,64.2,64.05,64.09,29000.0,44.0766,44.0835,43.9805,44.0079,29000.0
2007-06-07 11:50:00,64.09,64.11,63.92,63.93,32200.0,44.0079,44.0217,43.8912,43.8981,32200.0
2007-06-07 12:00:00,63.92,63.92,63.67,63.69,20700.0,43.8912,43.8912,43.7196,43.7333,20700.0
2007-06-07 12:10:00,63.7,63.96,63.69,63.9,27000.0,43.7402,43.9187,43.7333,43.8775,27000.0
2007-06-07 12:20:00,63.92,63.92,63.87,63.92,9000.0,43.8912,43.8912,43.8569,43.8912,9000.0
2007-06-07 12:30:00,63.95,63.98,63.7,63.7,30900.0,43.9118,43.9324,43.7402,43.7402,30900.0
2007-06-07 12:40:00,63.7,63.76,63.61,63.61,15800.0,43.7402,43.7814,43.6784,43.6784,15800.0
2007-06-07 12:50:00,63.6,63.61,63.51,63.56,15400.0,43.6715,43.6784,43.6097,43.644,15400.0
2007-06-07 13:00:00,63.56,63.59,63.5,63.54,22200.0,43.644,43.6646,43.6028,43.6303,22200.0
2007-06-07 13:10:00,63.52,63.54,63.3,63.35,16100.0,43.6166,43.6303,43.4655,43.4998,16100.0
2007-06-07 13:20:00,63.35,63.48,63.35,63.4,32000.0,43.4998,43.5891,43.4998,43.5342,32000.0
2007-06-07 13:30:00,63.42,63.43,63.18,63.19,24000.0,43.5479,43.5548,43.3831,43.39,24000.0
2007-06-07 13:40:00,63.18,63.37,63.18,63.33,35700.0,43.3831,43.5136,43.3831,43.4861,35700.0
2007-06-07 13:50:00,63.33,63.49,63.3,63.46,25100.0,43.4861,43.596,43.4655,43.5754,25100.0
2007-06-07 14:00:00,63.46,63.46,63.35,63.35,16500.0,43.5754,43.5754,43.4998,43.4998,16500.0
2007-06-07 14:10:00,63.33,63.38,63.23,63.32,34900.0,43.4861,43.5204,43.4174,43.4792,34900.0
2007-06-07 14:20:00,63.31,63.42,63.23,63.37,28400.0,43.4724,43.5479,43.4174,43.5136,28400.0
2007-06-07 14:30:00,63.34,63.42,63.28,63.35,31200.0,43.493,43.5479,43.4518,43.4998,31200.0
2007-06-07 14:40:00,63.35,63.66,63.35,63.57,26800.0,43.4998,43.7127,43.4998,43.6509,26800.0
2007-06-07 14:50:00,63.57,63.64,63.5,63.58,17500.0,43.6509,43.699,43.6028,43.6578,17500.0
2007-06-07 15:00:00,63.57,63.67,63.54,63.65,25500.0,43.6509,43.7196,43.6303,43.7058,25500.0
2007-06-07 15:10:00,63.65,63.84,63.63,63.82,42500.0,43.7058,43.8363,43.6921,43.8226,42500.0
2007-06-07 15:20:00,63.83,63.92,63.79,63.88,67800.0,43.8294,43.8912,43.802,43.8638,67800.0
2007-06-07 15:30:00,63.89,64.11,63.88,64.03,72600.0,43.8706,44.0217,43.8638,43.9667,72600.0
2007-06-07 15:40:00,64.03,64.03,63.74,63.74,53600.0,43.9667,43.9667,43.7676,43.7676,53600.0
2007-06-07 15:50:00,63.73,63.76,63.45,63.45,83200.0,43.7608,43.7814,43.5685,43.5685,83200.0
2007-06-08 09:30:00,63.29,63.58,63.29,63.4,33400.0,43.4586,43.6578,43.4586,43.5342,33400.0
2007-06-08 09:40:00,63.44,63.47,63.25,63.47,27300.0,43.5616,43.5822,43.4312,43.5822,27300.0
2007-06-08 09:50:00,63.47,63.71,63.46,63.62,36900.0,43.5822,43.747,43.5754,43.6852,36900.0
2007-06-08 10:00:00,63.62,63.67,63.3,63.34,38700.0,43.6852,43.7196,43.4655,43.493,38700.0
2007-06-08 10:10:00,63.34,63.4,63.2,63.3,38000.0,43.493,43.5342,43.3968,43.4655,38000.0
2007-06-08 10:20:00,63.3,63.41,63.19,63.35,44200.0,43.4655,43.541,43.39,43.4998,44200.0
2007-06-08 10:30:00,63.35,63.36,63.2,63.33,50600.0,43.4998,43.5067,43.3968,43.4861,50600.0
2007-06-08 10:40:00,63.33,63.33,63.15,63.2,52200.0,43.4861,43.4861,43.3625,43.3968,52200.0
2007-06-08 10:50:00,63.18,63.2,63.03,63.09,28000.0,43.3831,43.3968,43.2801,43.3213,28000.0
2007-06-08 11:00:00,63.09,63.09,62.87,62.98,51300.0,43.3213,43.3213,43.1702,43.2458,51300.0
2007-06-08 11:10:00,63.02,63.09,62.95,63.07,66100.0,43.2732,43.3213,43.2252,43.3076,66100.0
2007-06-08 11:20:00,63.07,63.16,63.0,63.06,22700.0,43.3076,43.3694,43.2595,43.3007,22700.0
2007-06-08 11:30:00,63.03,63.06,62.97,63.05,23800.0,43.2801,43.3007,43.2389,43.2938,23800.0
2007-06-08 11:40:00,63.07,63.1,63.03,63.03,13100.0,43.3076,43.3282,43.2801,43.2801,13100.0
2007-06-08 11:50:00,63.01,63.04,62.94,62.99,20200.0,43.2664,43.287,43.2183,43.2526,20200.0
2007-06-08 12:00:00,62.98,62.99,62.91,62.91,27900.0,43.2458,43.2526,43.1977,43.1977,27900.0
2007-06-08 12:10:00,62.92,62.92,62.84,62.9,15500.0,43.2046,43.2046,43.1496,43.1908,15500.0
2007-06-08 12:20:00,62.9,62.96,62.89,62.92,8500.0,43.1908,43.232,43.184,43.2046,8500.0
2007-06-08 12:30:00,62.91,62.91,62.75,62.81,18600.0,43.1977,43.1977,43.0878,43.129,18600.0
2007-06-08 12:40:00,62.82,62.82,62.7,62.73,15100.0,43.1359,43.1359,43.0535,43.0741,15100.0
2007-06-08 12:50:00,62.73,62.73,62.62,62.65,31000.0,43.0741,43.0741,42.9986,43.0192,31000.0
2007-06-08 13:00:00,62.65,62.68,62.63,62.65,23700.0,43.0192,43.0398,43.0054,43.0192,23700.0
2007-06-08 13:10:00,62.66,62.71,62.6,62.68,45600.0,43.026,43.0604,42.9848,43.0398,45600.0
2007-06-08 13:20:00,62.67,62.8,62.67,62.75,35200.0,43.0329,43.1222,43.0329,43.0878,35200.0
2007-06-08 13:30:00,62.76,62.76,62.66,62.7,80200.0,43.0947,43.0947,43.026,43.0535,80200.0
2007-06-08 13:40:00,62.7,62.71,62.65,62.69,51500.0,43.0535,43.0604,43.0192,43.0466,51500.0
2007-06-08 13:50:00,62.69,62.71,62.65,62.66,16600.0,43.0466,43.0604,43.0192,43.026,16600.0
2007-06-08 14:00:00,62.66,62.71,62.66,62.7,57700.0,43.026,43.0604,43.026,43.0535,57700.0
2007-06-08 14:10:00,62.71,62.71,62.67,62.7,66200.0,43.0604,43.0604,43.0329,43.0535,66200.0
2007-06-08 14:20:00,62.7,62.73,62.62,62.68,34000.0,43.0535,43.0741,42.9986,43.0398,34000.0
2007-06-08 14:30:00,62.68,62.77,62.62,62.77,17200.0,43.0398,43.1016,42.9986,43.1016,17200.0
2007-06-08 14:40:00,62.78,62.78,62.69,62.72,18500.0,43.1084,43.1084,43.0466,43.0672,18500.0
2007-06-08 14:50:00,62.73,62.95,62.72,62.85,16300.0,43.0741,43.2252,43.0672,43.1565,16300.0
2007-06-08 15:00:00,62.87,63.01,62.87,62.96,74700.0,43.1702,43.2664,43.1702,43.232,74700.0
2007-06-08 15:10:00,62.99,63.0,62.92,62.97,38000.0,43.2526,43.2595,43.2046,43.2389,38000.0
2007-06-08 15:20:00,62.97,62.98,62.9,62.97,13400.0,43.2389,43.2458,43.1908,43.2389,13400.0
2007-06-08 15:30:00,62.95,63.13,62.95,63.13,29100.0,43.2252,43.3488,43.2252,43.3488,29100.0
2007-06-08 15:40:00,63.14,63.32,63.09,63.32,36600.0,43.3556,43.4792,43.3213,43.4792,36600.0
2007-06-08 15:50:00,63.32,63.43,63.25,63.4,140200.0,43.4792,43.5548,43.4312,43.5342,140200.0
2007-06-11 09:30:00,63.52,63.85,63.52,63.82,16600.0,43.6166,43.8432,43.6166,43.8226,16600.0
2007-06-11 09:40:00,63.81,63.93,63.68,63.71,33900.0,43.8157,43.8981,43.7264,43.747,33900.0
2007-06-11 09:50:00,63.72,63.74,63.44,63.54,27100.0,43.7539,43.7676,43.5616,43.6303,27100.0
2007-06-11 10:00:00,63.49,63.59,63.42,63.53,25800.0,43.596,43.6646,43.5479,43.6234,25800.0
2007-06-11 10:10:00,63.53,63.53,63.27,63.32,9700.0,43.6234,43.6234,43.4449,43.4792,9700.0
2007-06-11 10:20:00,63.32,63.35,63.12,63.17,16500.0,43.4792,43.4998,43.3419,43.3762,16500.0
2007-06-11 10:30:00,63.17,63.3,63.1,63.29,19100.0,43.3762,43.4655,43.3282,43.4586,19100.0
2007-06-11 10:40:00,63.29,63.38,63.27,63.31,21800.0,43.4586,43.5204,43.4449,43.4724,21800.0
2007-06-11 10:50:00,63.31,63.51,63.31,63.51,6800.0,43.4724,43.6097,43.4724,43.6097,6800.0
2007-06-11 11:00:00,63.52,63.53,63.42,63.42,17000.0,43.6166,43.6234,43.5479,43.5479,17000.0
2007-06-11 11:10:00,63.42,63.51,63.3,63.38,34700.0,43.5479,43.6097,43.4655,43.5204,34700.0
2007-06-11 11:20:00,63.36,63.41,63.29,63.33,24700.0,43.5067,43.541,43.4586,43.4861,24700.0
2007-06-11 11:30:00,63.32,63.46,63.32,63.44,12900.0,43.4792,43.5754,43.4792,43.5616,12900.0
2007-06-11 11:40:00,63.41,63.67,63.41,63.63,12600.0,43.541,43.7196,43.541,43.6921,12600.0
2007-06-11 11:50:00,63.65,63.76,63.64,63.69,12000.0,43.7058,43.7814,43.699,43.7333,12000.0
2007-06-11 12:00:00,63.71,63.72,63.57,63.57,23700.0,43.747,43.7539,43.6509,43.6509,23700.0
2007-06-11 12:10:00,63.55,63.57,63.46,63.52,18400.0,43.6372,43.6509,43.5754,43.6166,18400.0
2007-06-11 12:20:00,63.52,63.59,63.49,63.58,18800.0,43.6166,43.6646,43.596,43.6578,18800.0
2007-06-11 12:30:00,63.59,63.66,63.57,63.65,11600.0,43.6646,43.7127,43.6509,43.7058,11600.0
2007-06-11 12:40:00,63.65,63.83,63.59,63.83,12600.0,43.7058,43.8294,43.6646,43.8294,12600.0
2007-06-11 12:50:00,63.83,63.89,63.76,63.83,20800.0,43.8294,43.8706,43.7814,43.8294,20800.0
2007-06-11 13:00:00,63.87,64.03,63.83,64.03,10500.0,43.8569,43.9667,43.8294,43.9667,10500.0
2007-06-11 13:10:00,64.02,64.17,64.0,64.15,25000.0,43.9599,44.0629,43.9461,44.0491,25000.0
2007-06-11 13:20:00,64.15,64.27,64.14,64.17,18200.0,44.0491,44.1315,44.0423,44.0629,18200.0
2007-06-11 13:30:00,64.17,64.2,64.12,64.18,8000.0,44.0629,44.0835,44.0285,44.0697,8000.0
2007-06-11 13:40:00,64.17,64.21,64.11,64.15,10800.0,44.0629,44.0903,44.0217,44.0491,10800.0
2007-06-11 13:50:00,64.13,64.17,63.98,64.07,23900.0,44.0354,44.0629,43.9324,43.9942,23900.0
2007-06-11 14:00:00,64.07,64.25,64.05,64.25,13200.0,43.9942,44.1178,43.9805,44.1178,13200.0
2007-06-11 14:10:00,64.25,64.27,64.15,64.23,18400.0,44.1178,44.1315,44.0491,44.1041,18400.0
2007-06-11 14:20:00,64.23,64.29,64.19,64.19,10100.0,44.1041,44.1453,44.0766,44.0766,10100.0
2007-06-11 14:30:00,64.2,64.2,64.12,64.15,10400.0,44.0835,44.0835,44.0285,44.0491,10400.0
2007-06-11 14:40:00,64.15,64.17,64.08,64.1,7900.0,44.0491,44.0629,44.0011,44.0148,7900.0
2007-06-11 14:50:00,64.13,64.28,64.11,64.22,12500.0,44.0354,44.1384,44.0217,44.0972,12500.0
2007-06-11 15:00:00,64.21,64.22,64.08,64.16,20900.0,44.0903,44.0972,44.0011,44.056,20900.0
2007-06-11 15:10:00,64.14,64.19,64.07,64.15,12800.0,44.0423,44.0766,43.9942,44.0491,12800.0
2007-06-11 15:20:00,64.14,64.17,64.1,64.1,12200.0,44.0423,44.0629,44.0148,44.0148,12200.0
2007-06-11 15:30:00,64.13,64.13,63.97,63.97,12600.0,44.0354,44.0354,43.9255,43.9255,12600.0
2007-06-11 15:40:00,63.98,64.01,63.84,63.89,22300.0,43.9324,43.953,43.8363,43.8706,22300.0
2007-06-11 15:50:00,63.89,63.93,63.82,63.85,17200.0,43.8706,43.8981,43.8226,43.8432,17200.0
2007-06-12 09:30:00,63.67,63.67,62.7,63.13,56600.0,43.7196,43.7196,43.0535,43.3488,56600.0
2007-06-12 09:40:00,63.14,63.42,63.14,63.36,15400.0,43.3556,43.5479,43.3556,43.5067,15400.0
2007-06-12 09:50:00,63.33,63.4,63.14,63.17,48600.0,43.4861,43.5342,43.3556,43.3762,48600.0
2007-06-12 10:00:00,63.15,63.31,63.05,63.31,19400.0,43.3625,43.4724,43.2938,43.4724,19400.0
2007-06-12 10:10:00,63.3,63.34,62.99,63.06,33500.0,43.4655,43.493,43.2526,43.3007,33500.0
2007-06-12 10:20:00,63.08,63.1,62.87,62.92,29600.0,43.3144,43.3282,43.1702,43.2046,29600.0
2007-06-12 10:30:00,62.89,63.17,62.88,63.15,23400.0,43.184,43.3762,43.1771,43.3625,23400.0
2007-06-12 10:40:00,63.15,63.22,63.11,63.18,21000.0,43.3625,43.4106,43.335,43.3831,21000.0
2007-06-12 10:50:00,63.18,63.2,63.12,63.12,13300.0,43.3831,43.3968,43.3419,43.3419,13300.0
2007-06-12 11:00:00,63.13,63.22,63.0,63.14,50800.0,43.3488,43.4106,43.2595,43.3556,50800.0
2007-06-12 11:10:00,63.14,63.3,63.02,63.28,23100.0,43.3556,43.4655,43.2732,43.4518,23100.0
2007-06-12 11:20:00,63.23,63.61,63.23,63.5,21400.0,43.4174,43.6784,43.4174,43.6028,21400.0
2007-06-12 11:30:00,63.48,63.66,63.48,63.66,50600.0,43.5891,43.7127,43.5891,43.7127,50600.0
2007-06-12 11:40:00,63.7,63.86,63.66,63.79,10000.0,43.7402,43.85,43.7127,43.802,10000.0
2007-06-12 11:50:00,63.79,63.9,63.73,63.89,14900.0,43.802,43.8775,43.7608,43.8706,14900.0
2007-06-12 12:00:00,63.85,63.86,63.7,63.74,12200.0,43.8432,43.85,43.7402,43.7676,12200.0
2007-06-12 12:10:00,63.74,63.74,63.59,63.66,10400.0,43.7676,43.7676,43.6646,43.7127,10400.0
2007-06-12 12:20:00,63.65,63.76,63.65,63.76,9100.0,43.7058,43.7814,43.7058,43.7814,9100.0
2007-06-12 12:30:00,63.76,63.76,63.6,63.68,11100.0,43.7814,43.7814,43.6715,43.7264,11100.0
2007-06-12 12:40:00,63.68,63.7,63.6,63.64,11400.0,43.7264,43.7402,43.6715,43.699,11400.0
2007-06-12 12:50:00,63.64,63.74,63.59,63.67,19200.0,43.699,43.7676,43.6646,43.7196,19200.0
2007-06-12 13:00:00,63.66,63.68,63.54,63.61,10200.0,43.7127,43.7264,43.6303,43.6784,10200.0
2007-06-12 13:10:00,63.61,63.78,63.59,63.72,17200.0,43.6784,43.7951,43.6646,43.7539,17200.0
2007-06-12 13:20:00,63.75,63.85,63.65,63.7,13500.0,43.7745,43.8432,43.7058,43.7402,13500.0
2007-06-12 13:30:00,63.7,63.85,63.66,63.85,11700.0,43.7402,43.8432,43.7127,43.8432,11700.0
2007-06-12 13:40:00,63.86,64.02,63.72,63.95,15600.0,43.85,43.9599,43.7539,43.9118,15600.0
2007-06-12 13:50:00,63.95,64.05,63.86,64.02,19700.0,43.9118,43.9805,43.85,43.9599,19700.0
2007-06-12 14:00:00,64.02,64.27,63.97,64.05,15800.0,43.9599,44.1315,43.9255,43.9805,15800.0
2007-06-12 14:10:00,64.06,64.12,63.93,63.96,10800.0,43.9873,44.0285,43.8981,43.9187,10800.0
2007-06-12 14:20:00,63.95,63.96,63.78,63.82,12600.0,43.9118,43.9187,43.7951,43.8226,12600.0
2007-06-12 14:30:00,63.82,63.98,63.67,63.73,20600.0,43.8226,43.9324,43.7196,43.7608,20600.0
2007-06-12 14:40:00,63.71,63.71,63.38,63.4,21800.0,43.747,43.747,43.5204,43.5342,21800.0
2007-06-12 14:50:00,63.41,63.61,63.41,63.58,19100.0,43.541,43.6784,43.541,43.6578,19100.0
2007-06-12 15:00:00,63.59,63.75,63.24,63.26,42400.0,43.6646,43.7745,43.4243,43.438,42400.0
2007-06-12 15:10:00,63.23,63.31,63.01,63.18,26100.0,43.4174,43.4724,43.2664,43.3831,26100.0
2007-06-12 15:20:00,63.19,63.27,63.12,63.23,27900.0,43.39,43.4449,43.3419,43.4174,27900.0
2007-06-12 15:30:00,63.24,63.29,63.05,63.06,26400.0,43.4243,43.4586,43.2938,43.3007,26400.0
2007-06-12 15:40:00,63.06,63.07,62.86,62.89,37300.0,43.3007,43.3076,43.1634,43.184,37300.0
2007-06-12 15:50:00,62.9,62.96,62.77,62.77,53700.0,43.1908,43.232,43.1016,43.1016,53700.0
2007-06-13 09:30:00,63.18,63.25,63.05,63.25,22800.0,43.3831,43.4312,43.2938,43.4312,22800.0
2007-06-13 09:40:00,63.21,63.32,63.11,63.26,28100.0,43.4037,43.4792,43.335,43.438,28100.0
2007-06-13 09:50:00,63.24,63.39,63.18,63.28,18500.0,43.4243,43.5273,43.3831,43.4518,18500.0
2007-06-13 10:00:00,63.28,63.4,63.18,63.21,17700.0,43.4518,43.5342,43.3831,43.4037,17700.0
2007-06-13 10:10:00,63.22,63.43,63.19,63.42,14000.0,43.4106,43.5548,43.39,43.5479,14000.0
2007-06-13 10:20:00,63.46,63.75,63.43,63.59,21600.0,43.5754,43.7745,43.5548,43.6646,21600.0
2007-06-13 10:30:00,63.59,63.59,63.37,63.37,9900.0,43.6646,43.6646,43.5136,43.5136,9900.0
2007-06-13 10:40:00,63.41,63.53,63.37,63.53,14000.0,43.541,43.6234,43.5136,43.6234,14000.0
2007-06-13 10:50:00,63.51,63.61,63.42,63.46,11300.0,43.6097,43.6784,43.5479,43.5754,11300.0
2007-06-13 11:00:00,63.46,63.54,63.43,63.51,7800.0,43.5754,43.6303,43.5548,43.6097,7800.0
2007-06-13 11:10:00,63.51,63.51,63.38,63.44,8800.0,43.6097,43.6097,43.5204,43.5616,8800.0
2007-06-13 11:20:00,63.44,63.49,63.29,63.44,14100.0,43.5616,43.596,43.4586,43.5616,14100.0
2007-06-13 11:30:00,63.45,63.6,63.45,63.6,17300.0,43.5685,43.6715,43.5685,43.6715,17300.0
2007-06-13 11:40:00,63.6,63.74,63.56,63.73,12100.0,43.6715,43.7676,43.644,43.7608,12100.0
2007-06-13 11:50:00,63.72,63.75,63.64,63.69,14700.0,43.7539,43.7745,43.699,43.7333,14700.0
2007-06-13 12:00:00,63.7,63.77,63.57,63.73,17500.0,43.7402,43.7882,43.6509,43.7608,17500.0
2007-06-13 12:10:00,63.71,63.74,63.67,63.71,8400.0,43.747,43.7676,43.7196,43.747,8400.0
2007-06-13 12:20:00,63.72,63.75,63.57,63.6,6900.0,43.7539,43.7745,43.6509,43.6715,6900.0
2007-06-13 12:30:00,63.6,63.8,63.56,63.73,15600.0,43.6715,43.8088,43.644,43.7608,15600.0
2007-06-13 12:40:00,63.74,63.85,63.74,63.78,7700.0,43.7676,43.8432,43.7676,43.7951,7700.0
2007-06-13 12:50:00,63.78,63.86,63.6,63.6,11700.0,43.7951,43.85,43.6715,43.6715,11700.0
2007-06-13 13:00:00,63.62,63.66,63.47,63.48,10500.0,43.6852,43.7127,43.5822,43.5891,10500.0
2007-06-13 13:10:00,63.49,63.61,63.36,63.38,13100.0,43.596,43.6784,43.5067,43.5204,13100.0
2007-06-13 13:20:00,63.39,63.45,63.37,63.44,7800.0,43.5273,43.5685,43.5136,43.5616,7800.0
2007-06-13 13:30:00,63.42,63.6,63.37,63.59,11300.0,43.5479,43.6715,43.5136,43.6646,11300.0
2007-06-13 13:40:00,63.58,63.58,63.5,63.54,8800.0,43.6578,43.6578,43.6028,43.6303,8800.0
2007-06-13 13:50:00,63.5,63.58,63.47,63.58,7600.0,43.6028,43.6578,43.5822,43.6578,7600.0
2007-06-13 14:00:00,63.6,63.82,63.6,63.75,20000.0,43.6715,43.8226,43.6715,43.7745,20000.0
2007-06-13 14:10:00,63.74,63.99,63.7,63.9,14600.0,43.7676,43.9393,43.7402,43.8775,14600.0
2007-06-13 14:20:00,63.9,64.08,63.86,63.93,25600.0,43.8775,44.0011,43.85,43.8981,25600.0
2007-06-13 14:30:00,63.93,64.03,63.91,64.01,18600.0,43.8981,43.9667,43.8844,43.953,18600.0
2007-06-13 14:40:00,64.0,64.16,63.93,64.1,15700.0,43.9461,44.056,43.8981,44.0148,15700.0
2007-06-13 14:50:00,64.11,64.29,64.09,64.29,17700.0,44.0217,44.1453,44.0079,44.1453,17700.0
2007-06-13 15:00:00,64.29,64.31,64.16,64.23,44600.0,44.1453,44.159,44.056,44.1041,44600.0
2007-06-13 15:10:00,64.23,64.25,64.17,64.22,45900.0,44.1041,44.1178,44.0629,44.0972,45900.0
2007-06-13 15:20:00,64.23,64.3,64.21,64.23,32000.0,44.1041,44.1521,44.0903,44.1041,32000.0
2007-06-13 15:30:00,64.23,64.48,64.23,64.47,47500.0,44.1041,44.2757,44.1041,44.2689,47500.0
2007-06-13 15:40:00,64.47,64.6,64.46,64.51,48800.0,44.2689,44.3581,44.262,44.2963,48800.0
2007-06-13 15:50:00,64.52,64.6,64.5,64.56,45200.0,44.3032,44.3581,44.2895,44.3307,45200.0
2007-06-14 09:30:00,64.7,64.96,64.64,64.85,32100.0,44.4268,44.6053,44.3856,44.5298,32100.0
2007-06-14 09:40:00,64.84,64.97,64.76,64.93,15400.0,44.5229,44.6122,44.468,44.5847,15400.0
2007-06-14 09:50:00,64.93,65.12,64.82,65.0,37500.0,44.5847,44.7152,44.5092,44.6328,37500.0
2007-06-14 10:00:00,65.0,65.02,64.84,64.95,17900.0,44.6328,44.6465,44.5229,44.5985,17900.0
2007-06-14 10:10:00,64.95,64.99,64.85,64.9,19200.0,44.5985,44.6259,44.5298,44.5641,19200.0
2007-06-14 10:20:00,64.9,64.91,64.78,64.83,16000.0,44.5641,44.571,44.4817,44.5161,16000.0
2007-06-14 10:30:00,64.83,65.02,64.8,64.95,24600.0,44.5161,44.6465,44.4955,44.5985,24600.0
2007-06-14 10:40:00,64.96,65.05,64.85,64.89,20700.0,44.6053,44.6671,44.5298,44.5573,20700.0
2007-06-14 10:50:00,64.88,65.03,64.86,64.99,25200.0,44.5504,44.6534,44.5367,44.6259,25200.0
2007-06-14 11:00:00,65.0,65.03,64.9,64.94,30000.0,44.6328,44.6534,44.5641,44.5916,30000.0
2007-06-14 11:10:00,64.93,65.0,64.86,65.0,40100.0,44.5847,44.6328,44.5367,44.6328,40100.0
2007-06-14 11:20:00,65.0,65.03,64.92,64.95,36000.0,44.6328,44.6534,44.5779,44.5985,36000.0
2007-06-14 11:30:00,64.97,65.04,64.9,64.99,37300.0,44.6122,44.6603,44.5641,44.6259,37300.0
2007-06-14 11:40:00,65.0,65.0,64.9,64.93,23900.0,44.6328,44.6328,44.5641,44.5847,23900.0
2007-06-14 11:50:00,64.93,64.98,64.85,64.92,37200.0,44.5847,44.6191,44.5298,44.5779,37200.0
2007-06-14 12:00:00,64.93,65.01,64.88,64.94,24900.0,44.5847,44.6397,44.5504,44.5916,24900.0
2007-06-14 12:10:00,64.94,65.0,64.91,64.96,14300.0,44.5916,44.6328,44.571,44.6053,14300.0
2007-06-14 12:20:00,64.96,65.06,64.92,64.93,23800.0,44.6053,44.674,44.5779,44.5847,23800.0
2007-06-14 12:30:00,64.94,64.97,64.89,64.96,10500.0,44.5916,44.6122,44.5573,44.6053,10500.0
2007-06-14 12:40:00,64.94,65.0,64.93,65.0,15800.0,44.5916,44.6328,44.5847,44.6328,15800.0
2007-06-14 12:50:00,64.99,65.01,64.89,64.96,13600.0,44.6259,44.6397,44.5573,44.6053,13600.0
2007-06-14 13:00:00,64.97,65.02,64.93,64.98,17100.0,44.6122,44.6465,44.5847,44.6191,17100.0
2007-06-14 13:10:00,64.98,64.98,64.94,64.97,13600.0,44.6191,44.6191,44.5916,44.6122,13600.0
2007-06-14 13:20:00,64.96,64.99,64.9,64.96,27000.0,44.6053,44.6259,44.5641,44.6053,27000.0
2007-06-14 13:30:00,64.94,64.97,64.85,64.92,14200.0,44.5916,44.6122,44.5298,44.5779,14200.0
2007-06-14 13:40:00,64.92,64.96,64.92,64.95,10500.0,44.5779,44.6053,44.5779,44.5985,10500.0
2007-06-14 13:50:00,64.93,65.0,64.92,64.97,17100.0,44.5847,44.6328,44.5779,44.6122,17100.0
2007-06-14 14:00:00,64.94,64.97,64.88,64.92,25500.0,44.5916,44.6122,44.5504,44.5779,25500.0
2007-06-14 14:10:00,64.92,64.98,64.9,64.95,14300.0,44.5779,44.6191,44.5641,44.5985,14300.0
2007-06-14 14:20:00,64.96,65.01,64.92,64.97,22200.0,44.6053,44.6397,44.5779,44.6122,22200.0
2007-06-14 14:30:00,64.97,65.03,64.93,65.0,28300.0,44.6122,44.6534,44.5847,44.6328,28300.0
2007-06-14 14:40:00,65.0,65.02,64.93,64.97,19400.0,44.6328,44.6465,44.5847,44.6122,19400.0
2007-06-14 14:50:00,64.97,64.99,64.89,64.96,17800.0,44.6122,44.6259,44.5573,44.6053,17800.0
2007-06-14 15:00:00,64.96,65.01,64.94,64.98,21500.0,44.6053,44.6397,44.5916,44.6191,21500.0
2007-06-14 15:10:00,64.98,65.01,64.95,64.96,24300.0,44.6191,44.6397,44.5985,44.6053,24300.0
2007-06-14 15:20:00,64.97,65.01,64.94,64.95,29800.0,44.6122,44.6397,44.5916,44.5985,29800.0
2007-06-14 15:30:00,64.95,65.01,64.95,65.0,18500.0,44.5985,44.6397,44.5985,44.6328,18500.0
2007-06-14 15:40:00,65.0,65.02,64.96,64.99,23800.0,44.6328,44.6465,44.6053,44.6259,23800.0
2007-06-14 15:50:00,65.0,65.0,64.86,64.94,32500.0,44.6328,44.6328,44.5367,44.5916,32500.0
2007-06-15 09:30:00,65.89,66.0,65.85,65.85,267400.0,45.2439,45.3195,45.2165,45.2165,267400.0
2007-06-15 09:40:00,65.85,65.95,65.79,65.88,71300.0,45.2165,45.2851,45.1753,45.2371,71300.0
2007-06-15 09:50:00,65.88,65.89,65.75,65.83,48900.0,45.2371,45.2439,45.1478,45.2027,48900.0
2007-06-15 10:00:00,65.84,65.89,65.71,65.86,56500.0,45.2096,45.2439,45.1203,45.2233,56500.0
2007-06-15 10:10:00,65.86,65.93,65.84,65.89,48200.0,45.2233,45.2714,45.2096,45.2439,48200.0
2007-06-15 10:20:00,65.9,65.94,65.81,65.9,37500.0,45.2508,45.2783,45.189,45.2508,37500.0
2007-06-15 10:30:00,65.9,66.0,65.85,65.9,51700.0,45.2508,45.3195,45.2165,45.2508,51700.0
2007-06-15 10:40:00,65.9,66.02,65.89,65.99,25200.0,45.2508,45.3332,45.2439,45.3126,25200.0
2007-06-15 10:50:00,65.99,66.13,65.99,66.09,17600.0,45.3126,45.4087,45.3126,45.3813,17600.0
2007-06-15 11:00:00,66.07,66.12,66.0,66.03,22300.0,45.3675,45.4019,45.3195,45.3401,22300.0
2007-06-15 11:10:00,66.02,66.12,66.0,66.06,12300.0,45.3332,45.4019,45.3195,45.3607,12300.0
2007-06-15 11:20:00,66.06,66.06,65.91,65.95,21000.0,45.3607,45.3607,45.2577,45.2851,21000.0
2007-06-15 11:30:00,65.96,66.02,65.91,66.01,23800.0,45.292,45.3332,45.2577,45.3263,23800.0
2007-06-15 11:40:00,66.0,66.21,65.99,66.15,19200.0,45.3195,45.4637,45.3126,45.4225,19200.0
2007-06-15 11:50:00,66.14,66.2,66.01,66.03,14700.0,45.4156,45.4568,45.3263,45.3401,14700.0
2007-06-15 12:00:00,66.02,66.04,65.98,66.03,32700.0,45.3332,45.3469,45.3057,45.3401,32700.0
2007-06-15 12:10:00,66.03,66.07,66.01,66.06,18600.0,45.3401,45.3675,45.3263,45.3607,18600.0
2007-06-15 12:20:00,66.05,66.06,65.98,65.99,35200.0,45.3538,45.3607,45.3057,45.3126,35200.0
2007-06-15 12:30:00,66.0,66.03,65.97,65.99,15300.0,45.3195,45.3401,45.2989,45.3126,15300.0
2007-06-15 12:40:00,66.0,66.0,65.9,65.9,23100.0,45.3195,45.3195,45.2508,45.2508,23100.0
2007-06-15 12:50:00,65.91,65.91,65.73,65.74,28400.0,45.2577,45.2577,45.1341,45.1409,28400.0
2007-06-15 13:00:00,65.74,65.74,65.55,65.56,21400.0,45.1409,45.1409,45.0105,45.0173,21400.0
2007-06-15 13:10:00,65.57,65.61,65.53,65.59,13200.0,45.0242,45.0517,44.9967,45.0379,13200.0
2007-06-15 13:20:00,65.58,65.76,65.58,65.73,28400.0,45.0311,45.1547,45.0311,45.1341,28400.0
2007-06-15 13:30:00,65.75,65.81,65.73,65.81,21400.0,45.1478,45.189,45.1341,45.189,21400.0
2007-06-15 13:40:00,65.81,65.93,65.81,65.89,14300.0,45.189,45.2714,45.189,45.2439,14300.0
2007-06-15 13:50:00,65.9,66.0,65.89,66.0,19200.0,45.2508,45.3195,45.2439,45.3195,19200.0
2007-06-15 14:00:00,66.01,66.07,65.93,65.93,26900.0,45.3263,45.3675,45.2714,45.2714,26900.0
2007-06-15 14:10:00,65.91,65.95,65.86,65.91,23500.0,45.2577,45.2851,45.2233,45.2577,23500.0
2007-06-15 14:20:00,65.89,65.95,65.88,65.95,22100.0,45.2439,45.2851,45.2371,45.2851,22100.0
2007-06-15 14:30:00,65.95,66.01,65.92,65.92,31500.0,45.2851,45.3263,45.2645,45.2645,31500.0
2007-06-15 14:40:00,65.93,65.95,65.87,65.95,30200.0,45.2714,45.2851,45.2302,45.2851,30200.0
2007-06-15 14:50:00,65.95,66.05,65.93,66.05,27200.0,45.2851,45.3538,45.2714,45.3538,27200.0
2007-06-15 15:00:00,66.05,66.05,66.02,66.05,19500.0,45.3538,45.3538,45.3332,45.3538,19500.0
2007-06-15 15:10:00,66.05,66.18,66.03,66.16,33000.0,45.3538,45.4431,45.3401,45.4293,33000.0
2007-06-15 15:20:00,66.16,66.16,66.07,66.08,23900.0,45.4293,45.4293,45.3675,45.3744,23900.0
2007-06-15 15:30:00,66.09,66.11,66.04,66.06,33400.0,45.3813,45.395,45.3469,45.3607,33400.0
2007-06-15 15:40:00,66.06,66.09,66.01,66.05,43600.0,45.3607,45.3813,45.3263,45.3538,43600.0
2007-06-15 15:50:00,66.05,66.17,66.04,66.09,52400.0,45.3538,45.4362,45.3469,45.3813,52400.0
2007-06-18 09:30:00,66.07,66.22,66.01,66.05,23700.0,45.3675,45.4705,45.3263,45.3538,23700.0
2007-06-18 09:40:00,66.07,66.25,65.91,66.03,48800.0,45.3675,45.4911,45.2577,45.3401,48800.0
2007-06-18 09:50:00,66.03,66.04,65.83,65.94,11700.0,45.3401,45.3469,45.2027,45.2783,11700.0
2007-06-18 10:00:00,65.88,65.92,65.64,65.87,19700.0,45.2371,45.2645,45.0723,45.2302,19700.0
2007-06-18 10:10:00,65.9,66.17,65.88,65.9,21600.0,45.2508,45.4362,45.2371,45.2508,21600.0
2007-06-18 10:20:00,65.91,65.98,65.81,65.82,10200.0,45.2577,45.3057,45.189,45.1959,10200.0
2007-06-18 10:30:00,65.81,65.94,65.78,65.83,14300.0,45.189,45.2783,45.1684,45.2027,14300.0
2007-06-18 10:40:00,65.83,65.87,65.68,65.72,27100.0,45.2027,45.2302,45.0997,45.1272,27100.0
2007-06-18 10:50:00,65.72,65.82,65.7,65.71,26500.0,45.1272,45.1959,45.1135,45.1203,26500.0
2007-06-18 11:00:00,65.66,65.67,65.58,65.61,7400.0,45.086,45.0929,45.0311,45.0517,7400.0
2007-06-18 11:10:00,65.6,65.78,65.51,65.77,18100.0,45.0448,45.1684,44.983,45.1615,18100.0
2007-06-18 11:20:00,65.76,65.84,65.71,65.76,14000.0,45.1547,45.2096,45.1203,45.1547,14000.0
2007-06-18 11:30:00,65.76,65.76,65.69,65.72,6000.0,45.1547,45.1547,45.1066,45.1272,6000.0
2007-06-18 11:40:00,65.73,65.8,65.73,65.73,6700.0,45.1341,45.1821,45.1341,45.1341,6700.0
2007-06-18 11:50:00,65.72,65.75,65.71,65.73,6500.0,45.1272,45.1478,45.1203,45.1341,6500.0
2007-06-18 12:00:00,65.73,65.76,65.68,65.76,9600.0,45.1341,45.1547,45.0997,45.1547,9600.0
2007-06-18 12:10:00,65.76,65.84,65.74,65.83,22800.0,45.1547,45.2096,45.1409,45.2027,22800.0
2007-06-18 12:20:00,65.83,65.85,65.8,65.8,7800.0,45.2027,45.2165,45.1821,45.1821,7800.0
2007-06-18 12:30:00,65.83,65.98,65.8,65.98,49300.0,45.2027,45.3057,45.1821,45.3057,49300.0
2007-06-18 12:40:00,65.98,66.17,65.98,66.16,19700.0,45.3057,45.4362,45.3057,45.4293,19700.0
2007-06-18 12:50:00,66.16,66.26,66.15,66.18,16400.0,45.4293,45.498,45.4225,45.4431,16400.0
2007-06-18 13:00:00,66.17,66.26,66.09,66.26,22700.0,45.4362,45.498,45.3813,45.498,22700.0
2007-06-18 13:10:00,66.26,66.38,66.24,66.32,17900.0,45.498,45.5804,45.4843,45.5392,17900.0
2007-06-18 13:20:00,66.32,66.38,66.29,66.37,14300.0,45.5392,45.5804,45.5186,45.5735,14300.0
2007-06-18 13:30:00,66.37,66.45,66.33,66.33,14900.0,45.5735,45.6285,45.5461,45.5461,14900.0
2007-06-18 13:40:00,66.34,66.34,66.21,66.3,16200.0,45.5529,45.5529,45.4637,45.5255,16200.0
2007-06-18 13:50:00,66.31,66.4,66.27,66.37,19000.0,45.5323,45.5941,45.5049,45.5735,19000.0
2007-06-18 14:00:00,66.38,66.47,66.25,66.47,25500.0,45.5804,45.6422,45.4911,45.6422,25500.0
2007-06-18 14:10:00,66.43,66.62,66.41,66.55,45800.0,45.6147,45.7452,45.601,45.6971,45800.0
2007-06-18 14:20:00,66.54,66.68,66.54,66.65,27100.0,45.6903,45.7864,45.6903,45.7658,27100.0
2007-06-18 14:30:00,66.65,66.67,66.59,66.64,12700.0,45.7658,45.7795,45.7246,45.7589,12700.0
2007-06-18 14:40:00,66.64,66.66,66.56,66.58,19800.0,45.7589,45.7727,45.704,45.7177,19800.0
2007-06-18 14:50:00,66.58,66.58,66.44,66.53,17400.0,45.7177,45.7177,45.6216,45.6834,17400.0
2007-06-18 15:00:00,66.52,66.52,66.45,66.49,13700.0,45.6765,45.6765,45.6285,45.6559,13700.0
2007-06-18 15:10:00,66.47,66.5,66.43,66.44,17000.0,45.6422,45.6628,45.6147,45.6216,17000.0
2007-06-18 15:20:00,66.44,66.45,66.36,66.42,14800.0,45.6216,45.6285,45.5667,45.6079,14800.0
2007-06-18 15:30:00,66.42,66.44,66.4,66.41,14400.0,45.6079,45.6216,45.5941,45.601,14400.0
2007-06-18 15:40:00,66.41,66.41,66.34,66.37,19100.0,45.601,45.601,45.5529,45.5735,19100.0
2007-06-18 15:50:00,66.35,66.37,66.2,66.21,23800.0,45.5598,45.5735,45.4568,45.4637,23800.0
2007-06-19 09:30:00,66.4,66.48,66.3,66.39,31900.0,45.5941,45.6491,45.5255,45.5873,31900.0
2007-06-19 09:40:00,66.39,66.78,66.32,66.54,48800.0,45.5873,45.8551,45.5392,45.6903,48800.0
2007-06-19 09:50:00,66.54,66.61,66.49,66.56,24200.0,45.6903,45.7383,45.6559,45.704,24200.0
2007-06-19 10:00:00,66.55,66.66,66.52,66.61,31800.0,45.6971,45.7727,45.6765,45.7383,31800.0
2007-06-19 10:10:00,66.59,66.62,66.48,66.53,32900.0,45.7246,45.7452,45.6491,45.6834,32900.0
2007-06-19 10:20:00,66.53,66.7,66.51,66.58,47900.0,45.6834,45.8001,45.6697,45.7177,47900.0
2007-06-19 10:30:00,66.59,66.75,66.59,66.65,26200.0,45.7246,45.8345,45.7246,45.7658,26200.0
2007-06-19 10:40:00,66.65,66.85,66.65,66.7,33400.0,45.7658,45.9031,45.7658,45.8001,33400.0
2007-06-19 10:50:00,66.7,66.77,66.7,66.73,26600.0,45.8001,45.8482,45.8001,45.8207,26600.0
2007-06-19 11:00:00,66.74,66.85,66.7,66.73,23900.0,45.8276,45.9031,45.8001,45.8207,23900.0
2007-06-19 11:10:00,66.73,66.74,66.72,66.73,23800.0,45.8207,45.8276,45.8139,45.8207,23800.0
2007-06-19 11:20:00,66.73,66.8,66.7,66.72,28700.0,45.8207,45.8688,45.8001,45.8139,28700.0
2007-06-19 11:30:00,66.73,66.73,66.53,66.54,26800.0,45.8207,45.8207,45.6834,45.6903,26800.0
2007-06-19 11:40:00,66.54,66.62,66.51,66.62,16600.0,45.6903,45.7452,45.6697,45.7452,16600.0
2007-06-19 11:50:00,66.61,66.72,66.61,66.64,22200.0,45.7383,45.8139,45.7383,45.7589,22200.0
2007-06-19 12:00:00,66.64,66.85,66.64,66.83,25200.0,45.7589,45.9031,45.7589,45.8894,25200.0
2007-06-19 12:10:00,66.83,66.92,66.79,66.82,28600.0,45.8894,45.9512,45.8619,45.8825,28600.0
2007-06-19 12:20:00,66.82,66.84,66.8,66.82,15800.0,45.8825,45.8963,45.8688,45.8825,15800.0
2007-06-19 12:30:00,66.82,66.92,66.79,66.81,19500.0,45.8825,45.9512,45.8619,45.8757,19500.0
2007-06-19 12:40:00,66.78,66.86,66.78,66.83,17800.0,45.8551,45.91,45.8551,45.8894,17800.0
2007-06-19 12:50:00,66.85,66.86,66.82,66.85,11600.0,45.9031,45.91,45.8825,45.9031,11600.0
2007-06-19 13:00:00,66.84,66.85,66.74,66.76,14800.0,45.8963,45.9031,45.8276,45.8413,14800.0
2007-06-19 13:10:00,66.75,66.81,66.75,66.79,19100.0,45.8345,45.8757,45.8345,45.8619,19100.0
2007-06-19 13:20:00,66.8,66.88,66.73,66.75,20700.0,45.8688,45.9237,45.8207,45.8345,20700.0
2007-06-19 13:30:00,66.75,66.76,66.68,66.72,21900.0,45.8345,45.8413,45.7864,45.8139,21900.0
2007-06-19 13:40:00,66.74,66.78,66.72,66.76,23300.0,45.8276,45.8551,45.8139,45.8413,23300.0
2007-06-19 13:50:00,66.76,66.77,66.7,66.74,14700.0,45.8413,45.8482,45.8001,45.8276,14700.0
2007-06-19 14:00:00,66.75,66.8,66.62,66.7,74500.0,45.8345,45.8688,45.7452,45.8001,74500.0
2007-06-19 14:10:00,66.7,66.78,66.7,66.75,19900.0,45.8001,45.8551,45.8001,45.8345,19900.0
2007-06-19 14:20:00,66.74,66.8,66.74,66.79,27400.0,45.8276,45.8688,45.8276,45.8619,27400.0
2007-06-19 14:30:00,66.79,66.8,66.73,66.75,32500.0,45.8619,45.8688,45.8207,45.8345,32500.0
2007-06-19 14:40:00,66.75,66.77,66.71,66.72,41900.0,45.8345,45.8482,45.807,45.8139,41900.0
2007-06-19 14:50:00,66.72,66.83,66.69,66.77,41100.0,45.8139,45.8894,45.7933,45.8482,41100.0
2007-06-19 15:00:00,66.77,66.89,66.71,66.82,44600.0,45.8482,45.9306,45.807,45.8825,44600.0
2007-06-19 15:10:00,66.82,66.98,66.77,66.96,42100.0,45.8825,45.9924,45.8482,45.9787,42100.0
2007-06-19 15:20:00,66.97,67.0,66.94,66.96,34100.0,45.9855,46.0061,45.9649,45.9787,34100.0
2007-06-19 15:30:00,66.96,67.05,66.93,67.02,68400.0,45.9787,46.0405,45.9581,46.0199,68400.0
2007-06-19 15:40:00,67.02,67.15,67.01,67.11,53100.0,46.0199,46.1091,46.013,46.0817,53100.0
2007-06-19 15:50:00,67.09,67.12,66.95,67.04,46800.0,46.0679,46.0885,45.9718,46.0336,46800.0
2007-06-20 09:30:00,67.4,67.45,67.23,67.31,57800.0,46.2808,46.3151,46.1641,46.219,57800.0
2007-06-20 09:40:00,67.32,67.33,66.91,66.96,46600.0,46.2259,46.2327,45.9443,45.9787,46600.0
2007-06-20 09:50:00,66.95,67.1,66.9,66.95,23200.0,45.9718,46.0748,45.9375,45.9718,23200.0
2007-06-20 10:00:00,66.9,66.94,66.69,66.9,21000.0,45.9375,45.9649,45.7933,45.9375,21000.0
2007-06-20 10:10:00,66.91,67.07,66.91,67.05,15100.0,45.9443,46.0542,45.9443,46.0405,15100.0
2007-06-20 10:20:00,67.05,67.07,66.85,67.02,26600.0,46.0405,46.0542,45.9031,46.0199,26600.0
2007-06-20 10:30:00,67.04,67.28,67.04,67.14,28100.0,46.0336,46.1984,46.0336,46.1023,28100.0
2007-06-20 10:40:00,67.15,67.27,67.14,67.15,13400.0,46.1091,46.1915,46.1023,46.1091,13400.0
2007-06-20 10:50:00,67.15,67.15,66.99,67.01,21500.0,46.1091,46.1091,45.9993,46.013,21500.0
2007-06-20 11:00:00,67.0,67.0,66.87,66.92,16100.0,46.0061,46.0061,45.9169,45.9512,16100.0
2007-06-20 11:10:00,66.93,66.95,66.7,66.84,22700.0,45.9581,45.9718,45.8001,45.8963,22700.0
2007-06-20 11:20:00,66.84,66.97,66.83,66.96,9600.0,45.8963,45.9855,45.8894,45.9787,9600.0
2007-06-20 11:30:00,66.97,66.97,66.72,66.74,14900.0,45.9855,45.9855,45.8139,45.8276,14900.0
2007-06-20 11:40:00,66.74,66.81,66.69,66.81,14300.0,45.8276,45.8757,45.7933,45.8757,14300.0
2007-06-20 11:50:00,66.84,66.84,66.61,66.69,12500.0,45.8963,45.8963,45.7383,45.7933,12500.0
2007-06-20 12:00:00,66.69,66.69,66.56,66.63,25400.0,45.7933,45.7933,45.704,45.7521,25400.0
2007-06-20 12:10:00,66.64,66.77,66.61,66.73,13000.0,45.7589,45.8482,45.7383,45.8207,13000.0
2007-06-20 12:20:00,66.75,66.81,66.73,66.75,9000.0,45.8345,45.8757,45.8207,45.8345,9000.0
2007-06-20 12:30:00,66.74,66.74,66.64,66.73,18400.0,45.8276,45.8276,45.7589,45.8207,18400.0
2007-06-20 12:40:00,66.7,66.72,66.68,66.72,5700.0,45.8001,45.8139,45.7864,45.8139,5700.0
2007-06-20 12:50:00,66.72,66.75,66.62,66.67,7700.0,45.8139,45.8345,45.7452,45.7795,7700.0
2007-06-20 13:00:00,66.66,66.67,66.52,66.52,18400.0,45.7727,45.7795,45.6765,45.6765,18400.0
2007-06-20 13:10:00,66.54,66.62,66.4,66.47,32000.0,45.6903,45.7452,45.5941,45.6422,32000.0
2007-06-20 13:20:00,66.47,66.55,66.41,66.5,33900.0,45.6422,45.6971,45.601,45.6628,33900.0
2007-06-20 13:30:00,66.48,66.61,66.48,66.57,12900.0,45.6491,45.7383,45.6491,45.7109,12900.0
2007-06-20 13:40:00,66.56,66.56,66.43,66.46,16600.0,45.704,45.704,45.6147,45.6353,16600.0
2007-06-20 13:50:00,66.49,66.49,66.38,66.41,8000.0,45.6559,45.6559,45.5804,45.601,8000.0
2007-06-20 14:00:00,66.38,66.53,66.36,66.52,11000.0,45.5804,45.6834,45.5667,45.6765,11000.0
2007-06-20 14:10:00,66.54,66.55,66.43,66.44,11700.0,45.6903,45.6971,45.6147,45.6216,11700.0
2007-06-20 14:20:00,66.43,66.43,66.19,66.26,22700.0,45.6147,45.6147,45.4499,45.498,22700.0
2007-06-20 14:30:00,66.25,66.31,66.1,66.11,27800.0,45.4911,45.5323,45.3881,45.395,27800.0
2007-06-20 14:40:00,66.11,66.24,66.1,66.21,16300.0,45.395,45.4843,45.3881,45.4637,16300.0
2007-06-20 14:50:00,66.17,66.23,66.14,66.18,10600.0,45.4362,45.4774,45.4156,45.4431,10600.0
2007-06-20 15:00:00,66.17,66.21,66.1,66.15,40400.0,45.4362,45.4637,45.3881,45.4225,40400.0
2007-06-20 15:10:00,66.15,66.22,66.1,66.14,14800.0,45.4225,45.4705,45.3881,45.4156,14800.0
2007-06-20 15:20:00,66.12,66.13,65.97,66.01,27400.0,45.4019,45.4087,45.2989,45.3263,27400.0
2007-06-20 15:30:00,65.99,66.01,65.62,65.71,32900.0,45.3126,45.3263,45.0585,45.1203,32900.0
2007-06-20 15:40:00,65.72,65.79,65.5,65.5,29500.0,45.1272,45.1753,44.9761,44.9761,29500.0
2007-06-20 15:50:00,65.5,65.61,65.34,65.39,50200.0,44.9761,45.0517,44.8663,44.9006,50200.0
2007-06-21 09:30:00,65.38,65.38,64.84,64.92,30800.0,44.8937,44.8937,44.5229,44.5779,30800.0
2007-06-21 09:40:00,64.94,64.95,64.7,64.74,29100.0,44.5916,44.5985,44.4268,44.4543,29100.0
2007-06-21 09:50:00,64.71,64.76,64.24,64.38,27700.0,44.4337,44.468,44.1109,44.2071,27700.0
2007-06-21 10:00:00,64.41,64.54,64.34,64.49,41100.0,44.2277,44.3169,44.1796,44.2826,41100.0
2007-06-21 10:10:00,64.48,64.5,64.31,64.45,45300.0,44.2757,44.2895,44.159,44.2551,45300.0
2007-06-21 10:20:00,64.47,64.86,64.46,64.81,34900.0,44.2689,44.5367,44.262,44.5023,34900.0
2007-06-21 10:30:00,64.81,64.93,64.73,64.93,20400.0,44.5023,44.5847,44.4474,44.5847,20400.0
2007-06-21 10:40:00,64.93,65.04,64.88,65.04,33500.0,44.5847,44.6603,44.5504,44.6603,33500.0
2007-06-21 10:50:00,65.05,65.32,65.05,65.25,16200.0,44.6671,44.8525,44.6671,44.8045,16200.0
2007-06-21 11:00:00,65.23,65.43,65.22,65.22,17900.0,44.7907,44.9281,44.7839,44.7839,17900.0
2007-06-21 11:10:00,65.21,65.33,65.16,65.3,7600.0,44.777,44.8594,44.7427,44.8388,7600.0
2007-06-21 11:20:00,65.34,65.34,65.16,65.2,11700.0,44.8663,44.8663,44.7427,44.7701,11700.0
2007-06-21 11:30:00,65.21,65.23,64.87,64.93,18600.0,44.777,44.7907,44.5435,44.5847,18600.0
2007-06-21 11:40:00,64.92,64.92,64.71,64.83,14400.0,44.5779,44.5779,44.4337,44.5161,14400.0
2007-06-21 11:50:00,64.82,64.89,64.68,64.87,15300.0,44.5092,44.5573,44.4131,44.5435,15300.0
2007-06-21 12:00:00,64.88,65.14,64.88,65.1,37600.0,44.5504,44.7289,44.5504,44.7015,37600.0
2007-06-21 12:10:00,65.1,65.13,65.02,65.09,20200.0,44.7015,44.7221,44.6465,44.6946,20200.0
2007-06-21 12:20:00,65.08,65.14,65.0,65.13,23200.0,44.6877,44.7289,44.6328,44.7221,23200.0
2007-06-21 12:30:00,65.12,65.24,65.03,65.2,23100.0,44.7152,44.7976,44.6534,44.7701,23100.0
2007-06-21 12:40:00,65.24,65.46,65.17,65.37,28400.0,44.7976,44.9487,44.7495,44.8869,28400.0
2007-06-21 12:50:00,65.35,65.39,65.28,65.28,7800.0,44.8731,44.9006,44.8251,44.8251,7800.0
2007-06-21 13:00:00,65.29,65.55,65.29,65.51,12100.0,44.8319,45.0105,44.8319,44.983,12100.0
2007-06-21 13:10:00,65.52,65.72,65.47,65.66,35000.0,44.9899,45.1272,44.9555,45.086,35000.0
2007-06-21 13:20:00,65.66,65.75,65.62,65.73,24000.0,45.086,45.1478,45.0585,45.1341,24000.0
2007-06-21 13:30:00,65.78,65.89,65.76,65.86,24100.0,45.1684,45.2439,45.1547,45.2233,24100.0
2007-06-21 13:40:00,65.87,65.98,65.86,65.98,34200.0,45.2302,45.3057,45.2233,45.3057,34200.0
2007-06-21 13:50:00,65.98,66.07,65.95,66.06,33500.0,45.3057,45.3675,45.2851,45.3607,33500.0
2007-06-21 14:00:00,66.07,66.09,65.93,65.93,52000.0,45.3675,45.3813,45.2714,45.2714,52000.0
2007-06-21 14:10:00,65.93,66.03,65.91,66.02,14900.0,45.2714,45.3401,45.2577,45.3332,14900.0
2007-06-21 14:20:00,66.03,66.04,65.96,65.96,16400.0,45.3401,45.3469,45.292,45.292,16400.0
2007-06-21 14:30:00,65.96,65.96,65.72,65.74,29100.0,45.292,45.292,45.1272,45.1409,29100.0
2007-06-21 14:40:00,65.73,65.85,65.66,65.67,17300.0,45.1341,45.2165,45.086,45.0929,17300.0
2007-06-21 14:50:00,65.67,66.0,65.67,65.97,32900.0,45.0929,45.3195,45.0929,45.2989,32900.0
2007-06-21 15:00:00,65.97,66.09,65.97,66.05,38400.0,45.2989,45.3813,45.2989,45.3538,38400.0
2007-06-21 15:10:00,66.06,66.17,65.98,66.16,32000.0,45.3607,45.4362,45.3057,45.4293,32000.0
2007-06-21 15:20:00,66.15,66.36,66.14,66.33,35500.0,45.4225,45.5667,45.4156,45.5461,35500.0
2007-06-21 15:30:00,66.34,66.51,66.33,66.48,45100.0,45.5529,45.6697,45.5461,45.6491,45100.0
2007-06-21 15:40:00,66.48,66.55,66.41,66.49,89800.0,45.6491,45.6971,45.601,45.6559,89800.0
2007-06-21 15:50:00,66.5,66.71,66.49,66.61,90900.0,45.6628,45.807,45.6559,45.7383,90900.0
2007-06-22 09:30:00,66.1,66.21,65.87,66.01,40800.0,45.3881,45.4637,45.2302,45.3263,40800.0
2007-06-22 09:40:00,66.04,66.19,65.72,65.8,40100.0,45.3469,45.4499,45.1272,45.1821,40100.0
2007-06-22 09:50:00,65.8,66.33,65.8,66.25,21600.0,45.1821,45.5461,45.1821,45.4911,21600.0
2007-06-22 10:00:00,66.31,66.31,65.93,66.05,28300.0,45.5323,45.5323,45.2714,45.3538,28300.0
2007-06-22 10:10:00,66.05,66.07,65.9,65.98,15300.0,45.3538,45.3675,45.2508,45.3057,15300.0
2007-06-22 10:20:00,66.0,66.01,65.69,65.69,27200.0,45.3195,45.3263,45.1066,45.1066,27200.0
2007-06-22 10:30:00,65.69,65.69,65.43,65.54,31000.0,45.1066,45.1066,44.9281,45.0036,31000.0
2007-06-22 10:40:00,65.56,65.8,65.55,65.79,13600.0,45.0173,45.1821,45.0105,45.1753,13600.0
2007-06-22 10:50:00,65.79,65.79,65.73,65.73,18200.0,45.1753,45.1753,45.1341,45.1341,18200.0
2007-06-22 11:00:00,65.71,65.71,65.48,65.55,20300.0,45.1203,45.1203,44.9624,45.0105,20300.0
2007-06-22 11:10:00,65.56,65.63,65.47,65.48,18600.0,45.0173,45.0654,44.9555,44.9624,18600.0
2007-06-22 11:20:00,65.47,65.56,65.41,65.47,16600.0,44.9555,45.0173,44.9143,44.9555,16600.0
2007-06-22 11:30:00,65.47,65.67,65.47,65.65,15000.0,44.9555,45.0929,44.9555,45.0791,15000.0
2007-06-22 11:40:00,65.64,65.65,65.42,65.5,14300.0,45.0723,45.0791,44.9212,44.9761,14300.0
2007-06-22 11:50:00,65.5,65.6,65.47,65.6,10900.0,44.9761,45.0448,44.9555,45.0448,10900.0
2007-06-22 12:00:00,65.6,65.69,65.6,65.61,15000.0,45.0448,45.1066,45.0448,45.0517,15000.0
2007-06-22 12:10:00,65.62,65.62,65.25,65.26,16000.0,45.0585,45.0585,44.8045,44.8113,16000.0
2007-06-22 12:20:00,65.29,65.29,64.71,64.75,43400.0,44.8319,44.8319,44.4337,44.4611,43400.0
2007-06-22 12:30:00,64.76,64.81,64.4,64.63,66400.0,44.468,44.5023,44.2208,44.3787,66400.0
2007-06-22 12:40:00,64.63,64.63,64.31,64.51,38000.0,44.3787,44.3787,44.159,44.2963,38000.0
2007-06-22 12:50:00,64.5,64.65,64.48,64.6,32100.0,44.2895,44.3925,44.2757,44.3581,32100.0
2007-06-22 13:00:00,64.6,64.6,64.33,64.53,29500.0,44.3581,44.3581,44.1727,44.3101,29500.0
2007-06-22 13:10:00,64.55,64.64,64.52,64.64,11900.0,44.3238,44.3856,44.3032,44.3856,11900.0
2007-06-22 13:20:00,64.65,65.01,64.63,64.91,21900.0,44.3925,44.6397,44.3787,44.571,21900.0
2007-06-22 13:30:00,64.92,65.06,64.84,65.06,14100.0,44.5779,44.674,44.5229,44.674,14100.0
2007-06-22 13:40:00,65.05,65.2,65.05,65.07,22100.0,44.6671,44.7701,44.6671,44.6809,22100.0
2007-06-22 13:50:00,65.1,65.2,64.98,65.19,32400.0,44.7015,44.7701,44.6191,44.7633,32400.0
2007-06-22 14:00:00,65.14,65.17,64.85,64.86,45200.0,44.7289,44.7495,44.5298,44.5367,45200.0
2007-06-22 14:10:00,64.85,65.02,64.85,64.98,25700.0,44.5298,44.6465,44.5298,44.6191,25700.0
2007-06-22 14:20:00,64.96,65.08,64.82,65.06,21200.0,44.6053,44.6877,44.5092,44.674,21200.0
2007-06-22 14:30:00,65.07,65.12,64.85,65.04,32500.0,44.6809,44.7152,44.5298,44.6603,32500.0
2007-06-22 14:40:00,65.01,65.09,64.98,65.09,23900.0,44.6397,44.6946,44.6191,44.6946,23900.0
2007-06-22 14:50:00,65.09,65.16,64.93,64.97,26600.0,44.6946,44.7427,44.5847,44.6122,26600.0
2007-06-22 15:00:00,64.98,65.04,64.82,64.83,14700.0,44.6191,44.6603,44.5092,44.5161,14700.0
2007-06-22 15:10:00,64.81,64.94,64.73,64.93,20600.0,44.5023,44.5916,44.4474,44.5847,20600.0
2007-06-22 15:20:00,64.93,65.01,64.63,64.63,25200.0,44.5847,44.6397,44.3787,44.3787,25200.0
2007-06-22 15:30:00,64.65,64.72,64.5,64.56,35600.0,44.3925,44.4405,44.2895,44.3307,35600.0
2007-06-22 15:40:00,64.58,64.58,64.33,64.53,80600.0,44.3444,44.3444,44.1727,44.3101,80600.0
2007-06-22 15:50:00,64.53,64.61,64.47,64.51,65900.0,44.3101,44.365,44.2689,44.2963,65900.0
2007-06-25 09:30:00,64.58,64.86,64.58,64.67,21900.0,44.3444,44.5367,44.3444,44.4062,21900.0
2007-06-25 09:40:00,64.67,64.75,64.24,64.49,35900.0,44.4062,44.4611,44.1109,44.2826,35900.0
2007-06-25 09:50:00,64.48,64.54,64.29,64.33,37300.0,44.2757,44.3169,44.1453,44.1727,37300.0
2007-06-25 10:00:00,64.35,64.47,64.29,64.4,11200.0,44.1865,44.2689,44.1453,44.2208,11200.0
2007-06-25 10:10:00,64.43,64.74,64.25,64.7,37700.0,44.2414,44.4543,44.1178,44.4268,37700.0
2007-06-25 10:20:00,64.65,64.98,64.65,64.98,19700.0,44.3925,44.6191,44.3925,44.6191,19700.0
2007-06-25 10:30:00,64.98,65.09,64.73,64.76,16500.0,44.6191,44.6946,44.4474,44.468,16500.0
2007-06-25 10:40:00,64.76,65.08,64.73,64.99,20500.0,44.468,44.6877,44.4474,44.6259,20500.0
2007-06-25 10:50:00,65.0,65.37,64.98,65.37,21100.0,44.6328,44.8869,44.6191,44.8869,21100.0
2007-06-25 11:00:00,65.36,65.53,65.34,65.35,19800.0,44.88,44.9967,44.8663,44.8731,19800.0
2007-06-25 11:10:00,65.33,65.48,65.25,65.44,19600.0,44.8594,44.9624,44.8045,44.9349,19600.0
2007-06-25 11:20:00,65.44,65.47,65.37,65.45,12500.0,44.9349,44.9555,44.8869,44.9418,12500.0
2007-06-25 11:30:00,65.45,65.5,65.35,65.37,12100.0,44.9418,44.9761,44.8731,44.8869,12100.0
2007-06-25 11:40:00,65.36,65.37,65.21,65.28,11100.0,44.88,44.8869,44.777,44.8251,11100.0
2007-06-25 11:50:00,65.27,65.37,65.27,65.37,5400.0,44.8182,44.8869,44.8182,44.8869,5400.0
2007-06-25 12:00:00,65.37,65.58,65.37,65.55,10000.0,44.8869,45.0311,44.8869,45.0105,10000.0
2007-06-25 12:10:00,65.56,65.59,65.48,65.55,13300.0,45.0173,45.0379,44.9624,45.0105,13300.0
2007-06-25 12:20:00,65.56,65.57,65.42,65.42,12700.0,45.0173,45.0242,44.9212,44.9212,12700.0
2007-06-25 12:30:00,65.38,65.45,65.37,65.41,10800.0,44.8937,44.9418,44.8869,44.9143,10800.0
2007-06-25 12:40:00,65.42,65.42,65.33,65.35,5800.0,44.9212,44.9212,44.8594,44.8731,5800.0
2007-06-25 12:50:00,65.34,65.37,65.16,65.16,9800.0,44.8663,44.8869,44.7427,44.7427,9800.0
2007-06-25 13:00:00,65.15,65.25,65.1,65.11,19100.0,44.7358,44.8045,44.7015,44.7083,19100.0
2007-06-25 13:10:00,65.11,65.16,65.01,65.02,13400.0,44.7083,44.7427,44.6397,44.6465,13400.0
2007-06-25 13:20:00,65.01,65.12,65.01,65.05,35500.0,44.6397,44.7152,44.6397,44.6671,35500.0
2007-06-25 13:30:00,65.05,65.23,65.05,65.22,16900.0,44.6671,44.7907,44.6671,44.7839,16900.0
2007-06-25 13:40:00,65.21,65.31,65.17,65.3,30800.0,44.777,44.8457,44.7495,44.8388,30800.0
2007-06-25 13:50:00,65.28,65.35,65.22,65.23,30100.0,44.8251,44.8731,44.7839,44.7907,30100.0
2007-06-25 14:00:00,65.19,65.34,65.13,65.13,34200.0,44.7633,44.8663,44.7221,44.7221,34200.0
2007-06-25 14:10:00,65.14,65.15,64.91,64.96,47200.0,44.7289,44.7358,44.571,44.6053,47200.0
2007-06-25 14:20:00,64.95,65.06,64.73,64.73,16900.0,44.5985,44.674,44.4474,44.4474,16900.0
2007-06-25 14:30:00,64.71,64.74,64.3,64.42,49800.0,44.4337,44.4543,44.1521,44.2345,49800.0
2007-06-25 14:40:00,64.4,64.46,64.1,64.12,34100.0,44.2208,44.262,44.0148,44.0285,34100.0
2007-06-25 14:50:00,64.09,64.28,64.0,64.03,27200.0,44.0079,44.1384,43.9461,43.9667,27200.0
2007-06-25 15:00:00,64.03,64.04,63.69,63.78,30000.0,43.9667,43.9736,43.7333,43.7951,30000.0
2007-06-25 15:10:00,63.78,63.95,63.7,63.75,25600.0,43.7951,43.9118,43.7402,43.7745,25600.0
2007-06-25 15:20:00,63.75,63.96,63.75,63.92,54200.0,43.7745,43.9187,43.7745,43.8912,54200.0
2007-06-25 15:30:00,63.92,64.08,63.91,64.07,63400.0,43.8912,44.0011,43.8844,43.9942,63400.0
2007-06-25 15:40:00,64.08,64.08,63.74,63.81,39500.0,44.0011,44.0011,43.7676,43.8157,39500.0
2007-06-25 15:50:00,63.82,63.96,63.79,63.93,59400.0,43.8226,43.9187,43.802,43.8981,59400.0
2007-06-26 09:30:00,64.2,64.41,64.2,64.33,25300.0,44.0835,44.2277,44.0835,44.1727,25300.0
2007-06-26 09:40:00,64.33,64.4,64.15,64.17,25900.0,44.1727,44.2208,44.0491,44.0629,25900.0
2007-06-26 09:50:00,64.19,64.32,64.0,64.03,24000.0,44.0766,44.1659,43.9461,43.9667,24000.0
2007-06-26 10:00:00,64.03,64.19,63.83,63.92,41000.0,43.9667,44.0766,43.8294,43.8912,41000.0
2007-06-26 10:10:00,63.91,64.06,63.74,63.97,27000.0,43.8844,43.9873,43.7676,43.9255,27000.0
2007-06-26 10:20:00,63.97,64.03,63.83,63.85,24000.0,43.9255,43.9667,43.8294,43.8432,24000.0
2007-06-26 10:30:00,63.88,64.17,63.87,64.17,24200.0,43.8638,44.0629,43.8569,44.0629,24200.0
2007-06-26 10:40:00,64.17,64.22,63.81,63.85,58100.0,44.0629,44.0972,43.8157,43.8432,58100.0
2007-06-26 10:50:00,63.85,63.86,63.42,63.47,85700.0,43.8432,43.85,43.5479,43.5822,85700.0
2007-06-26 11:00:00,63.49,63.88,63.47,63.85,33600.0,43.596,43.8638,43.5822,43.8432,33600.0
2007-06-26 11:10:00,63.83,64.07,63.83,63.96,23600.0,43.8294,43.9942,43.8294,43.9187,23600.0
2007-06-26 11:20:00,63.96,64.01,63.82,63.82,18300.0,43.9187,43.953,43.8226,43.8226,18300.0
2007-06-26 11:30:00,63.82,63.91,63.68,63.88,39700.0,43.8226,43.8844,43.7264,43.8638,39700.0
2007-06-26 11:40:00,63.89,63.93,63.86,63.87,61400.0,43.8706,43.8981,43.85,43.8569,61400.0
2007-06-26 11:50:00,63.85,63.94,63.82,63.9,35800.0,43.8432,43.905,43.8226,43.8775,35800.0
2007-06-26 12:00:00,63.9,63.95,63.86,63.87,29800.0,43.8775,43.9118,43.85,43.8569,29800.0
2007-06-26 12:10:00,63.85,63.85,63.76,63.84,22200.0,43.8432,43.8432,43.7814,43.8363,22200.0
2007-06-26 12:20:00,63.84,63.93,63.82,63.93,22600.0,43.8363,43.8981,43.8226,43.8981,22600.0
2007-06-26 12:30:00,63.93,64.01,63.74,63.76,25600.0,43.8981,43.953,43.7676,43.7814,25600.0
2007-06-26 12:40:00,63.77,63.9,63.76,63.86,22400.0,43.7882,43.8775,43.7814,43.85,22400.0
2007-06-26 12:50:00,63.86,63.87,63.74,63.79,15600.0,43.85,43.8569,43.7676,43.802,15600.0
2007-06-26 13:00:00,63.82,63.86,63.68,63.76,57100.0,43.8226,43.85,43.7264,43.7814,57100.0
2007-06-26 13:10:00,63.76,63.85,63.76,63.83,24100.0,43.7814,43.8432,43.7814,43.8294,24100.0
2007-06-26 13:20:00,63.83,63.84,63.74,63.78,16800.0,43.8294,43.8363,43.7676,43.7951,16800.0
2007-06-26 13:30:00,63.79,63.79,63.61,63.71,20300.0,43.802,43.802,43.6784,43.747,20300.0
2007-06-26 13:40:00,63.7,63.79,63.53,63.6,42700.0,43.7402,43.802,43.6234,43.6715,42700.0
2007-06-26 13:50:00,63.61,63.69,63.54,63.66,16100.0,43.6784,43.7333,43.6303,43.7127,16100.0
2007-06-26 14:00:00,63.67,63.88,63.63,63.8,30000.0,43.7196,43.8638,43.6921,43.8088,30000.0
2007-06-26 14:10:00,63.81,63.84,63.7,63.8,24300.0,43.8157,43.8363,43.7402,43.8088,24300.0
2007-06-26 14:20:00,63.8,63.8,63.65,63.74,48300.0,43.8088,43.8088,43.7058,43.7676,48300.0
2007-06-26 14:30:00,63.74,63.8,63.54,63.54,39600.0,43.7676,43.8088,43.6303,43.6303,39600.0
2007-06-26 14:40:00,63.52,63.75,63.49,63.75,38100.0,43.6166,43.7745,43.596,43.7745,38100.0
2007-06-26 14:50:00,63.75,63.79,63.63,63.64,30200.0,43.7745,43.802,43.6921,43.699,30200.0
2007-06-26 15:00:00,63.64,63.7,63.55,63.56,52900.0,43.699,43.7402,43.6372,43.644,52900.0
2007-06-26 15:10:00,63.57,63.76,63.57,63.67,47200.0,43.6509,43.7814,43.6509,43.7196,47200.0
2007-06-26 15:20:00,63.67,63.72,63.6,63.63,38400.0,43.7196,43.7539,43.6715,43.6921,38400.0
2007-06-26 15:30:00,63.65,63.72,63.6,63.65,31300.0,43.7058,43.7539,43.6715,43.7058,31300.0
2007-06-26 15:40:00,63.65,63.65,63.5,63.58,39900.0,43.7058,43.7058,43.6028,43.6578,39900.0
2007-06-26 15:50:00,63.58,63.58,63.45,63.47,86500.0,43.6578,43.6578,43.5685,43.5822,86500.0
2007-06-27 09:30:00,62.8,63.0,62.7,62.77,43700.0,43.1222,43.2595,43.0535,43.1016,43700.0
2007-06-27 09:40:00,62.72,62.76,62.23,62.45,56500.0,43.0672,43.0947,42.7308,42.8818,56500.0
2007-06-27 09:50:00,62.46,62.78,62.39,62.45,29900.0,42.8887,43.1084,42.8406,42.8818,29900.0
2007-06-27 10:00:00,62.45,62.55,62.3,62.36,34900.0,42.8818,42.9505,42.7788,42.82,34900.0
2007-06-27 10:10:00,62.41,62.5,62.37,62.5,38200.0,42.8544,42.9162,42.8269,42.9162,38200.0
2007-06-27 10:20:00,62.49,62.77,62.44,62.6,46100.0,42.9093,43.1016,42.875,42.9848,46100.0
2007-06-27 10:30:00,62.57,62.84,62.56,62.81,24400.0,42.9642,43.1496,42.9574,43.129,24400.0
2007-06-27 10:40:00,62.8,62.83,62.63,62.64,28200.0,43.1222,43.1428,43.0054,43.0123,28200.0
2007-06-27 10:50:00,62.67,62.69,62.57,62.63,14400.0,43.0329,43.0466,42.9642,43.0054,14400.0
2007-06-27 11:00:00,62.63,62.7,62.59,62.67,24800.0,43.0054,43.0535,42.978,43.0329,24800.0
2007-06-27 11:10:00,62.68,62.87,62.66,62.8,34100.0,43.0398,43.1702,43.026,43.1222,34100.0
2007-06-27 11:20:00,62.79,62.82,62.72,62.72,12000.0,43.1153,43.1359,43.0672,43.0672,12000.0
2007-06-27 11:30:00,62.74,62.74,62.6,62.68,18600.0,43.081,43.081,42.9848,43.0398,18600.0
2007-06-27 11:40:00,62.68,62.68,62.59,62.64,10800.0,43.0398,43.0398,42.978,43.0123,10800.0
2007-06-27 11:50:00,62.66,62.81,62.66,62.74,9100.0,43.026,43.129,43.026,43.081,9100.0
2007-06-27 12:00:00,62.75,62.87,62.75,62.84,38500.0,43.0878,43.1702,43.0878,43.1496,38500.0
2007-06-27 12:10:00,62.79,62.86,62.71,62.84,29200.0,43.1153,43.1634,43.0604,43.1496,29200.0
2007-06-27 12:20:00,62.85,62.93,62.83,62.92,13600.0,43.1565,43.2114,43.1428,43.2046,13600.0
2007-06-27 12:30:00,62.94,63.05,62.8,63.0,43400.0,43.2183,43.2938,43.1222,43.2595,43400.0
2007-06-27 12:40:00,63.01,63.01,62.86,62.88,33300.0,43.2664,43.2664,43.1634,43.1771,33300.0
2007-06-27 12:50:00,62.89,62.95,62.86,62.95,49000.0,43.184,43.2252,43.1634,43.2252,49000.0
2007-06-27 13:00:00,62.94,62.96,62.81,62.83,13500.0,43.2183,43.232,43.129,43.1428,13500.0
2007-06-27 13:10:00,62.84,62.85,62.61,62.7,12200.0,43.1496,43.1565,42.9917,43.0535,12200.0
2007-06-27 13:20:00,62.69,62.8,62.69,62.75,32100.0,43.0466,43.1222,43.0466,43.0878,32100.0
2007-06-27 13:30:00,62.75,62.81,62.73,62.8,47600.0,43.0878,43.129,43.0741,43.1222,47600.0
2007-06-27 13:40:00,62.81,62.9,62.79,62.89,18300.0,43.129,43.1908,43.1153,43.184,18300.0
2007-06-27 13:50:00,62.89,63.02,62.89,62.97,18700.0,43.184,43.2732,43.184,43.2389,18700.0
2007-06-27 14:00:00,62.98,63.18,62.98,63.09,17200.0,43.2458,43.3831,43.2458,43.3213,17200.0
2007-06-27 14:10:00,63.1,63.36,63.08,63.31,24500.0,43.3282,43.5067,43.3144,43.4724,24500.0
2007-06-27 14:20:00,63.3,63.46,63.3,63.42,35600.0,43.4655,43.5754,43.4655,43.5479,35600.0
2007-06-27 14:30:00,63.44,63.52,63.4,63.48,76900.0,43.5616,43.6166,43.5342,43.5891,76900.0
2007-06-27 14:40:00,63.48,63.61,63.42,63.6,31100.0,43.5891,43.6784,43.5479,43.6715,31100.0
2007-06-27 14:50:00,63.62,63.67,63.56,63.57,13200.0,43.6852,43.7196,43.644,43.6509,13200.0
2007-06-27 15:00:00,63.58,63.75,63.56,63.66,36000.0,43.6578,43.7745,43.644,43.7127,36000.0
2007-06-27 15:10:00,63.66,63.81,63.63,63.76,27600.0,43.7127,43.8157,43.6921,43.7814,27600.0
2007-06-27 15:20:00,63.77,63.86,63.66,63.82,36900.0,43.7882,43.85,43.7127,43.8226,36900.0
2007-06-27 15:30:00,63.82,63.99,63.8,63.94,45800.0,43.8226,43.9393,43.8088,43.905,45800.0
2007-06-27 15:40:00,63.94,64.11,63.92,64.02,53300.0,43.905,44.0217,43.8912,43.9599,53300.0
2007-06-27 15:50:00,64.02,64.22,64.02,64.2,123900.0,43.9599,44.0972,43.9599,44.0835,123900.0
2007-06-28 09:30:00,63.92,64.01,63.75,63.77,11100.0,43.8912,43.953,43.7745,43.7882,11100.0
2007-06-28 09:40:00,63.77,63.93,63.53,63.68,26400.0,43.7882,43.8981,43.6234,43.7264,26400.0
2007-06-28 09:50:00,63.73,63.77,63.62,63.74,19200.0,43.7608,43.7882,43.6852,43.7676,19200.0
2007-06-28 10:00:00,63.79,63.87,63.7,63.74,37100.0,43.802,43.8569,43.7402,43.7676,37100.0
2007-06-28 10:10:00,63.73,63.88,63.72,63.81,15700.0,43.7608,43.8638,43.7539,43.8157,15700.0
2007-06-28 10:20:00,63.83,63.88,63.72,63.84,37500.0,43.8294,43.8638,43.7539,43.8363,37500.0
2007-06-28 10:30:00,63.8,63.89,63.8,63.87,21700.0,43.8088,43.8706,43.8088,43.8569,21700.0
2007-06-28 10:40:00,63.86,64.07,63.85,63.97,10800.0,43.85,43.9942,43.8432,43.9255,10800.0
2007-06-28 10:50:00,63.97,64.0,63.84,63.87,27300.0,43.9255,43.9461,43.8363,43.8569,27300.0
2007-06-28 11:00:00,63.88,63.9,63.72,63.73,11300.0,43.8638,43.8775,43.7539,43.7608,11300.0
2007-06-28 11:10:00,63.75,63.86,63.7,63.85,41500.0,43.7745,43.85,43.7402,43.8432,41500.0
2007-06-28 11:20:00,63.86,63.9,63.79,63.82,18600.0,43.85,43.8775,43.802,43.8226,18600.0
2007-06-28 11:30:00,63.82,63.83,63.74,63.78,36100.0,43.8226,43.8294,43.7676,43.7951,36100.0
2007-06-28 11:40:00,63.78,63.9,63.77,63.89,19800.0,43.7951,43.8775,43.7882,43.8706,19800.0
2007-06-28 11:50:00,63.89,64.04,63.85,64.04,14500.0,43.8706,43.9736,43.8432,43.9736,14500.0
2007-06-28 12:00:00,64.02,64.17,63.95,64.16,22100.0,43.9599,44.0629,43.9118,44.056,22100.0
2007-06-28 12:10:00,64.16,64.27,64.14,64.27,39500.0,44.056,44.1315,44.0423,44.1315,39500.0
2007-06-28 12:20:00,64.25,64.39,64.23,64.33,34100.0,44.1178,44.2139,44.1041,44.1727,34100.0
2007-06-28 12:30:00,64.33,64.48,64.33,64.43,10000.0,44.1727,44.2757,44.1727,44.2414,10000.0
2007-06-28 12:40:00,64.43,64.45,64.41,64.42,3800.0,44.2414,44.2551,44.2277,44.2345,3800.0
2007-06-28 12:50:00,64.42,64.43,64.41,64.43,5600.0,44.2345,44.2414,44.2277,44.2414,5600.0
2007-06-28 13:00:00,64.44,64.44,64.37,64.38,5800.0,44.2483,44.2483,44.2002,44.2071,5800.0
2007-06-28 13:10:00,64.37,64.37,64.31,64.35,4200.0,44.2002,44.2002,44.159,44.1865,4200.0
2007-06-28 13:20:00,64.35,64.37,64.28,64.37,11600.0,44.1865,44.2002,44.1384,44.2002,11600.0
2007-06-28 13:30:00,64.37,64.57,64.37,64.53,37500.0,44.2002,44.3375,44.2002,44.3101,37500.0
2007-06-28 13:40:00,64.5,64.57,64.47,64.54,28600.0,44.2895,44.3375,44.2689,44.3169,28600.0
2007-06-28 13:50:00,64.54,64.72,64.53,64.65,19500.0,44.3169,44.4405,44.3101,44.3925,19500.0
2007-06-28 14:00:00,64.66,64.75,64.59,64.75,30900.0,44.3993,44.4611,44.3513,44.4611,30900.0
2007-06-28 14:10:00,64.75,65.27,64.46,65.27,112200.0,44.4611,44.8182,44.262,44.8182,112200.0
2007-06-28 14:20:00,65.24,65.34,65.08,65.17,70900.0,44.7976,44.8663,44.6877,44.7495,70900.0
2007-06-28 14:30:00,65.09,65.12,64.65,64.67,29700.0,44.6946,44.7152,44.3925,44.4062,29700.0
2007-06-28 14:40:00,64.67,65.07,64.66,64.92,35300.0,44.4062,44.6809,44.3993,44.5779,35300.0
2007-06-28 14:50:00,64.92,64.95,64.79,64.81,33200.0,44.5779,44.5985,44.4886,44.5023,33200.0
2007-06-28 15:00:00,64.81,64.82,64.6,64.72,42600.0,44.5023,44.5092,44.3581,44.4405,42600.0
2007-06-28 15:10:00,64.74,64.88,64.69,64.81,31500.0,44.4543,44.5504,44.4199,44.5023,31500.0
2007-06-28 15:20:00,64.82,64.95,64.77,64.82,28600.0,44.5092,44.5985,44.4749,44.5092,28600.0
2007-06-28 15:30:00,64.83,64.96,64.8,64.82,34300.0,44.5161,44.6053,44.4955,44.5092,34300.0
2007-06-28 15:40:00,64.8,64.8,64.6,64.6,32000.0,44.4955,44.4955,44.3581,44.3581,32000.0
2007-06-28 15:50:00,64.6,64.67,64.41,64.49,75500.0,44.3581,44.4062,44.2277,44.2826,75500.0
2007-06-29 09:30:00,64.75,64.84,64.46,64.47,23400.0,44.4611,44.5229,44.262,44.2689,23400.0
2007-06-29 09:40:00,64.47,65.09,64.47,65.03,21000.0,44.2689,44.6946,44.2689,44.6534,21000.0
2007-06-29 09:50:00,65.06,65.34,65.0,65.26,15200.0,44.674,44.8663,44.6328,44.8113,15200.0
2007-06-29 10:00:00,65.25,65.45,65.24,65.24,32900.0,44.8045,44.9418,44.7976,44.7976,32900.0
2007-06-29 10:10:00,65.25,65.25,64.9,64.9,10400.0,44.8045,44.8045,44.5641,44.5641,10400.0
2007-06-29 10:20:00,64.89,64.91,64.75,64.79,10100.0,44.5573,44.571,44.4611,44.4886,10100.0
2007-06-29 10:30:00,64.81,64.81,64.71,64.73,8400.0,44.5023,44.5023,44.4337,44.4474,8400.0
2007-06-29 10:40:00,64.77,64.9,64.75,64.88,14000.0,44.4749,44.5641,44.4611,44.5504,14000.0
2007-06-29 10:50:00,64.89,64.9,64.79,64.83,10300.0,44.5573,44.5641,44.4886,44.5161,10300.0
2007-06-29 11:00:00,64.84,64.85,64.58,64.61,11300.0,44.5229,44.5298,44.3444,44.365,11300.0
2007-06-29 11:10:00,64.59,64.63,64.55,64.55,8500.0,44.3513,44.3787,44.3238,44.3238,8500.0
2007-06-29 11:20:00,64.54,64.55,64.48,64.53,6800.0,44.3169,44.3238,44.2757,44.3101,6800.0
2007-06-29 11:30:00,64.52,64.52,64.45,64.47,6500.0,44.3032,44.3032,44.2551,44.2689,6500.0
2007-06-29 11:40:00,64.47,64.66,64.47,64.62,15200.0,44.2689,44.3993,44.2689,44.3719,15200.0
2007-06-29 11:50:00,64.61,64.61,64.33,64.36,9000.0,44.365,44.365,44.1727,44.1933,9000.0
2007-06-29 12:00:00,64.34,64.35,64.19,64.2,13100.0,44.1796,44.1865,44.0766,44.0835,13100.0
2007-06-29 12:10:00,64.2,64.22,63.99,64.0,11600.0,44.0835,44.0972,43.9393,43.9461,11600.0
2007-06-29 12:20:00,63.99,64.05,63.95,64.03,19200.0,43.9393,43.9805,43.9118,43.9667,19200.0
2007-06-29 12:30:00,64.01,64.01,63.67,63.77,18700.0,43.953,43.953,43.7196,43.7882,18700.0
2007-06-29 12:40:00,63.77,63.85,63.77,63.82,9600.0,43.7882,43.8432,43.7882,43.8226,9600.0
2007-06-29 12:50:00,63.83,63.85,63.83,63.84,4800.0,43.8294,43.8432,43.8294,43.8363,4800.0
2007-06-29 13:00:00,63.83,63.85,63.66,63.67,18600.0,43.8294,43.8432,43.7127,43.7196,18600.0
2007-06-29 13:10:00,63.67,63.76,63.6,63.67,19500.0,43.7196,43.7814,43.6715,43.7196,19500.0
2007-06-29 13:20:00,63.68,63.84,63.64,63.83,12800.0,43.7264,43.8363,43.699,43.8294,12800.0
2007-06-29 13:30:00,63.83,63.9,63.77,63.89,20600.0,43.8294,43.8775,43.7882,43.8706,20600.0
2007-06-29 13:40:00,63.89,64.21,63.86,64.21,22800.0,43.8706,44.0903,43.85,44.0903,22800.0
2007-06-29 13:50:00,64.22,64.3,64.15,64.19,20800.0,44.0972,44.1521,44.0491,44.0766,20800.0
2007-06-29 14:00:00,64.19,64.21,63.87,63.91,31700.0,44.0766,44.0903,43.8569,43.8844,31700.0
2007-06-29 14:10:00,63.92,63.94,63.8,63.94,16100.0,43.8912,43.905,43.8088,43.905,16100.0
2007-06-29 14:20:00,63.91,64.0,63.72,63.79,26600.0,43.8844,43.9461,43.7539,43.802,26600.0
2007-06-29 14:30:00,63.77,63.87,63.66,63.84,17700.0,43.7882,43.8569,43.7127,43.8363,17700.0
2007-06-29 14:40:00,63.84,64.0,63.83,63.88,13900.0,43.8363,43.9461,43.8294,43.8638,13900.0
2007-06-29 14:50:00,63.88,63.89,63.73,63.81,12600.0,43.8638,43.8706,43.7608,43.8157,12600.0
2007-06-29 15:00:00,63.81,63.87,63.34,63.49,35900.0,43.8157,43.8569,43.493,43.596,35900.0
2007-06-29 15:10:00,63.48,63.49,63.07,63.23,36600.0,43.5891,43.596,43.3076,43.4174,36600.0
2007-06-29 15:20:00,63.23,63.28,62.97,63.02,53300.0,43.4174,43.4518,43.2389,43.2732,53300.0
2007-06-29 15:30:00,62.98,63.11,62.85,63.09,89200.0,43.2458,43.335,43.1565,43.3213,89200.0
2007-06-29 15:40:00,63.09,63.35,63.08,63.34,87700.0,43.3213,43.4998,43.3144,43.493,87700.0
2007-06-29 15:50:00,63.35,63.9,63.35,63.44,137600.0,43.4998,43.8775,43.4998,43.5616,137600.0
2007-07-02 09:30:00,64.4,64.7,64.05,64.28,36900.0,44.2208,44.4268,43.9805,44.1384,36900.0
2007-07-02 09:40:00,64.27,64.32,64.12,64.2,12100.0,44.1315,44.1659,44.0285,44.0835,12100.0
2007-07-02 09:50:00,64.2,64.39,64.13,64.13,26900.0,44.0835,44.2139,44.0354,44.0354,26900.0
2007-07-02 10:00:00,64.19,64.75,64.19,64.7,37900.0,44.0766,44.4611,44.0766,44.4268,37900.0
2007-07-02 10:10:00,64.71,65.04,64.71,65.03,28700.0,44.4337,44.6603,44.4337,44.6534,28700.0
2007-07-02 10:20:00,65.01,65.32,64.92,65.24,34000.0,44.6397,44.8525,44.5779,44.7976,34000.0
2007-07-02 10:30:00,65.24,65.47,65.22,65.43,44200.0,44.7976,44.9555,44.7839,44.9281,44200.0
2007-07-02 10:40:00,65.44,65.72,65.44,65.72,45800.0,44.9349,45.1272,44.9349,45.1272,45800.0
2007-07-02 10:50:00,65.73,66.08,65.7,66.0,61300.0,45.1341,45.3744,45.1135,45.3195,61300.0
2007-07-02 11:00:00,66.0,66.16,65.85,65.9,41600.0,45.3195,45.4293,45.2165,45.2508,41600.0
2007-07-02 11:10:00,65.9,65.94,65.72,65.76,19400.0,45.2508,45.2783,45.1272,45.1547,19400.0
2007-07-02 11:20:00,65.73,65.73,65.59,65.63,31800.0,45.1341,45.1341,45.0379,45.0654,31800.0
2007-07-02 11:30:00,65.63,65.63,65.36,65.37,35500.0,45.0654,45.0654,44.88,44.8869,35500.0
2007-07-02 11:40:00,65.37,65.37,65.08,65.1,35900.0,44.8869,44.8869,44.6877,44.7015,35900.0
2007-07-02 11:50:00,65.13,65.13,64.95,65.0,49900.0,44.7221,44.7221,44.5985,44.6328,49900.0
2007-07-02 12:00:00,65.0,65.16,65.0,65.15,19500.0,44.6328,44.7427,44.6328,44.7358,19500.0
2007-07-02 12:10:00,65.19,65.2,64.98,64.99,28500.0,44.7633,44.7701,44.6191,44.6259,28500.0
2007-07-02 12:20:00,65.0,65.04,64.79,64.87,27900.0,44.6328,44.6603,44.4886,44.5435,27900.0
2007-07-02 12:30:00,64.86,64.96,64.77,64.9,27300.0,44.5367,44.6053,44.4749,44.5641,27300.0
2007-07-02 12:40:00,64.9,65.0,64.89,65.0,32000.0,44.5641,44.6328,44.5573,44.6328,32000.0
2007-07-02 12:50:00,65.0,65.06,64.96,65.01,13400.0,44.6328,44.674,44.6053,44.6397,13400.0
2007-07-02 13:00:00,65.02,65.15,65.01,65.08,15500.0,44.6465,44.7358,44.6397,44.6877,15500.0
2007-07-02 13:10:00,65.11,65.17,65.08,65.11,7600.0,44.7083,44.7495,44.6877,44.7083,7600.0
2007-07-02 13:20:00,65.09,65.13,65.06,65.11,6200.0,44.6946,44.7221,44.674,44.7083,6200.0
2007-07-02 13:30:00,65.11,65.16,65.09,65.16,9100.0,44.7083,44.7427,44.6946,44.7427,9100.0
2007-07-02 13:40:00,65.18,65.31,65.16,65.23,18200.0,44.7564,44.8457,44.7427,44.7907,18200.0
2007-07-02 13:50:00,65.22,65.23,65.11,65.11,14400.0,44.7839,44.7907,44.7083,44.7083,14400.0
2007-07-02 14:00:00,65.1,65.2,65.1,65.18,11400.0,44.7015,44.7701,44.7015,44.7564,11400.0
2007-07-02 14:10:00,65.19,65.2,65.09,65.17,9200.0,44.7633,44.7701,44.6946,44.7495,9200.0
2007-07-02 14:20:00,65.17,65.17,65.08,65.08,11100.0,44.7495,44.7495,44.6877,44.6877,11100.0
2007-07-02 14:30:00,65.08,65.2,65.07,65.15,6200.0,44.6877,44.7701,44.6809,44.7358,6200.0
2007-07-02 14:40:00,65.14,65.17,65.03,65.11,17800.0,44.7289,44.7495,44.6534,44.7083,17800.0
2007-07-02 14:50:00,65.12,65.21,65.1,65.18,8400.0,44.7152,44.777,44.7015,44.7564,8400.0
2007-07-02 15:00:00,65.17,65.21,65.15,65.15,13900.0,44.7495,44.777,44.7358,44.7358,13900.0
2007-07-02 15:10:00,65.13,65.13,65.05,65.08,12500.0,44.7221,44.7221,44.6671,44.6877,12500.0
2007-07-02 15:20:00,65.1,65.21,65.08,65.21,33400.0,44.7015,44.777,44.6877,44.777,33400.0
2007-07-02 15:30:00,65.21,65.26,65.01,65.03,29600.0,44.777,44.8113,44.6397,44.6534,29600.0
2007-07-02 15:40:00,65.03,65.12,65.03,65.07,26500.0,44.6534,44.7152,44.6534,44.6809,26500.0
2007-07-02 15:50:00,65.08,65.15,64.98,65.12,96500.0,44.6877,44.7358,44.6191,44.7152,96500.0
2007-07-03 09:30:00,65.74,65.88,65.49,65.58,28500.0,45.1409,45.2371,44.9693,45.0311,28500.0
2007-07-03 09:40:00,65.57,65.67,65.56,65.59,17300.0,45.0242,45.0929,45.0173,45.0379,17300.0
2007-07-03 09:50:00,65.59,65.98,65.59,65.98,34900.0,45.0379,45.3057,45.0379,45.3057,34900.0
2007-07-03 10:00:00,65.97,66.18,65.86,66.18,68800.0,45.2989,45.4431,45.2233,45.4431,68800.0
2007-07-03 10:10:00,66.23,66.55,66.17,66.23,60700.0,45.4774,45.6971,45.4362,45.4774,60700.0
2007-07-03 10:20:00,66.25,66.55,66.24,66.49,25800.0,45.4911,45.6971,45.4843,45.6559,25800.0
2007-07-03 10:30:00,66.49,66.5,66.02,66.06,29700.0,45.6559,45.6628,45.3332,45.3607,29700.0
2007-07-03 10:40:00,66.08,66.31,66.08,66.28,24800.0,45.3744,45.5323,45.3744,45.5117,24800.0
2007-07-03 10:50:00,66.28,66.32,66.25,66.31,21400.0,45.5117,45.5392,45.4911,45.5323,21400.0
2007-07-03 11:00:00,66.31,66.38,66.3,66.34,19300.0,45.5323,45.5804,45.5255,45.5529,19300.0
2007-07-03 11:10:00,66.35,66.38,66.28,66.36,18900.0,45.5598,45.5804,45.5117,45.5667,18900.0
2007-07-03 11:20:00,66.35,66.4,66.32,66.36,14300.0,45.5598,45.5941,45.5392,45.5667,14300.0
2007-07-03 11:30:00,66.36,66.36,66.17,66.23,17900.0,45.5667,45.5667,45.4362,45.4774,17900.0
2007-07-03 11:40:00,66.24,66.28,66.22,66.25,11100.0,45.4843,45.5117,45.4705,45.4911,11100.0
2007-07-03 11:50:00,66.26,66.3,66.24,66.25,24800.0,45.498,45.5255,45.4843,45.4911,24800.0
2007-07-03 12:00:00,66.23,66.27,66.22,66.24,22600.0,45.4774,45.5049,45.4705,45.4843,22600.0
2007-07-03 12:10:00,66.25,66.25,66.05,66.11,27100.0,45.4911,45.4911,45.3538,45.395,27100.0
2007-07-03 12:20:00,66.13,66.16,66.1,66.12,17600.0,45.4087,45.4293,45.3881,45.4019,17600.0
2007-07-03 12:30:00,66.12,66.16,66.07,66.16,19200.0,45.4019,45.4293,45.3675,45.4293,19200.0
2007-07-03 12:40:00,66.15,66.19,66.03,66.03,33300.0,45.4225,45.4499,45.3401,45.3401,33300.0
2007-07-03 12:50:00,66.02,66.05,65.71,65.88,55500.0,45.3332,45.3538,45.1203,45.2371,55500.0
2007-07-05 09:30:00,65.83,65.86,65.46,65.63,47100.0,45.2027,45.2233,44.9487,45.0654,47100.0
2007-07-05 09:40:00,65.68,65.86,65.54,65.85,18400.0,45.0997,45.2233,45.0036,45.2165,18400.0
2007-07-05 09:50:00,65.86,65.99,65.82,65.92,14100.0,45.2233,45.3126,45.1959,45.2645,14100.0
2007-07-05 10:00:00,65.93,66.15,65.92,66.03,43000.0,45.2714,45.4225,45.2645,45.3401,43000.0
2007-07-05 10:10:00,66.06,66.16,65.79,65.83,14000.0,45.3607,45.4293,45.1753,45.2027,14000.0
2007-07-05 10:20:00,65.86,65.87,65.79,65.84,10800.0,45.2233,45.2302,45.1753,45.2096,10800.0
2007-07-05 10:30:00,65.84,65.99,65.81,65.81,23100.0,45.2096,45.3126,45.189,45.189,23100.0
2007-07-05 10:40:00,65.82,65.88,65.64,65.65,16800.0,45.1959,45.2371,45.0723,45.0791,16800.0
2007-07-05 10:50:00,65.64,65.7,65.55,65.68,16600.0,45.0723,45.1135,45.0105,45.0997,16600.0
2007-07-05 11:00:00,65.67,65.67,65.36,65.55,22800.0,45.0929,45.0929,44.88,45.0105,22800.0
2007-07-05 11:10:00,65.55,65.55,65.21,65.28,12200.0,45.0105,45.0105,44.777,44.8251,12200.0
2007-07-05 11:20:00,65.29,65.35,65.27,65.35,13600.0,44.8319,44.8731,44.8182,44.8731,13600.0
2007-07-05 11:30:00,65.34,65.34,65.18,65.19,17000.0,44.8663,44.8663,44.7564,44.7633,17000.0
2007-07-05 11:40:00,65.19,65.35,65.16,65.19,10600.0,44.7633,44.8731,44.7427,44.7633,10600.0
2007-07-05 11:50:00,65.18,65.24,65.18,65.23,9500.0,44.7564,44.7976,44.7564,44.7907,9500.0
2007-07-05 12:00:00,65.23,65.31,65.18,65.24,9500.0,44.7907,44.8457,44.7564,44.7976,9500.0
2007-07-05 12:10:00,65.24,65.25,65.12,65.14,9500.0,44.7976,44.8045,44.7152,44.7289,9500.0
2007-07-05 12:20:00,65.13,65.15,64.91,64.96,14700.0,44.7221,44.7358,44.571,44.6053,14700.0
2007-07-05 12:30:00,64.94,65.07,64.84,65.06,14900.0,44.5916,44.6809,44.5229,44.674,14900.0
2007-07-05 12:40:00,65.08,65.1,65.0,65.02,9700.0,44.6877,44.7015,44.6328,44.6465,9700.0
2007-07-05 12:50:00,65.05,65.12,65.04,65.09,5500.0,44.6671,44.7152,44.6603,44.6946,5500.0
2007-07-05 13:00:00,65.07,65.1,65.03,65.05,11500.0,44.6809,44.7015,44.6534,44.6671,11500.0
2007-07-05 13:10:00,65.03,65.12,65.01,65.1,11500.0,44.6534,44.7152,44.6397,44.7015,11500.0
2007-07-05 13:20:00,65.1,65.13,65.04,65.05,5800.0,44.7015,44.7221,44.6603,44.6671,5800.0
2007-07-05 13:30:00,65.05,65.17,65.05,65.17,9300.0,44.6671,44.7495,44.6671,44.7495,9300.0
2007-07-05 13:40:00,65.15,65.17,65.07,65.12,9900.0,44.7358,44.7495,44.6809,44.7152,9900.0
2007-07-05 13:50:00,65.12,65.15,65.08,65.09,4800.0,44.7152,44.7358,44.6877,44.6946,4800.0
2007-07-05 14:00:00,65.09,65.12,65.0,65.06,31100.0,44.6946,44.7152,44.6328,44.674,31100.0
2007-07-05 14:10:00,65.07,65.21,65.05,65.14,11600.0,44.6809,44.777,44.6671,44.7289,11600.0
2007-07-05 14:20:00,65.12,65.17,65.04,65.07,6700.0,44.7152,44.7495,44.6603,44.6809,6700.0
2007-07-05 14:30:00,65.06,65.25,65.05,65.11,5600.0,44.674,44.8045,44.6671,44.7083,5600.0
2007-07-05 14:40:00,65.09,65.13,64.99,65.13,8400.0,44.6946,44.7221,44.6259,44.7221,8400.0
2007-07-05 14:50:00,65.11,65.13,65.02,65.09,7300.0,44.7083,44.7221,44.6465,44.6946,7300.0
2007-07-05 15:00:00,65.12,65.16,65.04,65.16,11800.0,44.7152,44.7427,44.6603,44.7427,11800.0
2007-07-05 15:10:00,65.13,65.15,65.02,65.04,17200.0,44.7221,44.7358,44.6465,44.6603,17200.0
2007-07-05 15:20:00,65.03,65.12,65.03,65.12,12300.0,44.6534,44.7152,44.6534,44.7152,12300.0
2007-07-05 15:30:00,65.13,65.22,65.07,65.2,18100.0,44.7221,44.7839,44.6809,44.7701,18100.0
2007-07-05 15:40:00,65.21,65.36,65.17,65.31,19400.0,44.777,44.88,44.7495,44.8457,19400.0
2007-07-05 15:50:00,65.31,65.34,65.19,65.29,31100.0,44.8457,44.8663,44.7633,44.8319,31100.0
2007-07-06 09:30:00,65.34,65.34,64.96,65.06,11400.0,44.8663,44.8663,44.6053,44.674,11400.0
2007-07-06 09:40:00,65.06,65.1,64.86,65.09,34600.0,44.674,44.7015,44.5367,44.6946,34600.0
2007-07-06 09:50:00,65.16,65.22,64.99,65.18,17200.0,44.7427,44.7839,44.6259,44.7564,17200.0
2007-07-06 10:00:00,65.19,65.51,65.19,65.44,15300.0,44.7633,44.983,44.7633,44.9349,15300.0
2007-07-06 10:10:00,65.4,65.43,65.34,65.38,6600.0,44.9075,44.9281,44.8663,44.8937,6600.0
2007-07-06 10:20:00,65.41,65.41,65.3,65.32,5400.0,44.9143,44.9143,44.8388,44.8525,5400.0
2007-07-06 10:30:00,65.35,65.38,65.16,65.21,11800.0,44.8731,44.8937,44.7427,44.777,11800.0
2007-07-06 10:40:00,65.23,65.23,65.04,65.14,19500.0,44.7907,44.7907,44.6603,44.7289,19500.0
2007-07-06 10:50:00,65.14,65.25,65.1,65.12,24900.0,44.7289,44.8045,44.7015,44.7152,24900.0
2007-07-06 11:00:00,65.16,65.26,65.08,65.2,25200.0,44.7427,44.8113,44.6877,44.7701,25200.0
2007-07-06 11:10:00,65.14,65.25,65.13,65.21,10800.0,44.7289,44.8045,44.7221,44.777,10800.0
2007-07-06 11:20:00,65.19,65.26,65.11,65.25,18300.0,44.7633,44.8113,44.7083,44.8045,18300.0
2007-07-06 11:30:00,65.27,65.38,65.26,65.35,9300.0,44.8182,44.8937,44.8113,44.8731,9300.0
2007-07-06 11:40:00,65.33,65.33,65.17,65.21,25300.0,44.8594,44.8594,44.7495,44.777,25300.0
2007-07-06 11:50:00,65.21,65.38,65.21,65.29,13700.0,44.777,44.8937,44.777,44.8319,13700.0
2007-07-06 12:00:00,65.29,65.3,65.24,65.25,6700.0,44.8319,44.8388,44.7976,44.8045,6700.0
2007-07-06 12:10:00,65.25,65.26,65.21,65.23,12400.0,44.8045,44.8113,44.777,44.7907,12400.0
2007-07-06 12:20:00,65.21,65.26,65.17,65.22,17000.0,44.777,44.8113,44.7495,44.7839,17000.0
2007-07-06 12:30:00,65.25,65.27,65.22,65.27,4500.0,44.8045,44.8182,44.7839,44.8182,4500.0
2007-07-06 12:40:00,65.26,65.28,65.24,65.24,4500.0,44.8113,44.8251,44.7976,44.7976,4500.0
2007-07-06 12:50:00,65.25,65.25,65.22,65.24,13100.0,44.8045,44.8045,44.7839,44.7976,13100.0
2007-07-06 13:00:00,65.22,65.24,65.2,65.24,7700.0,44.7839,44.7976,44.7701,44.7976,7700.0
2007-07-06 13:10:00,65.24,65.29,65.24,65.26,6600.0,44.7976,44.8319,44.7976,44.8113,6600.0
2007-07-06 13:20:00,65.24,65.29,65.23,65.29,7400.0,44.7976,44.8319,44.7907,44.8319,7400.0
2007-07-06 13:30:00,65.28,65.38,65.23,65.35,14900.0,44.8251,44.8937,44.7907,44.8731,14900.0
2007-07-06 13:40:00,65.33,65.38,65.25,65.31,7600.0,44.8594,44.8937,44.8045,44.8457,7600.0
2007-07-06 13:50:00,65.3,65.41,65.3,65.35,6600.0,44.8388,44.9143,44.8388,44.8731,6600.0
2007-07-06 14:00:00,65.37,65.41,65.28,65.39,7400.0,44.8869,44.9143,44.8251,44.9006,7400.0
2007-07-06 14:10:00,65.39,65.45,65.29,65.35,10600.0,44.9006,44.9418,44.8319,44.8731,10600.0
2007-07-06 14:20:00,65.33,65.42,65.3,65.41,7400.0,44.8594,44.9212,44.8388,44.9143,7400.0
2007-07-06 14:30:00,65.4,65.49,65.38,65.47,15700.0,44.9075,44.9693,44.8937,44.9555,15700.0
2007-07-06 14:40:00,65.48,65.49,65.36,65.4,9100.0,44.9624,44.9693,44.88,44.9075,9100.0
2007-07-06 14:50:00,65.37,65.45,65.36,65.44,6900.0,44.8869,44.9418,44.88,44.9349,6900.0
2007-07-06 15:00:00,65.44,65.53,65.44,65.52,11700.0,44.9349,44.9967,44.9349,44.9899,11700.0
2007-07-06 15:10:00,65.53,65.55,65.49,65.52,6300.0,44.9967,45.0105,44.9693,44.9899,6300.0
2007-07-06 15:20:00,65.53,65.64,65.52,65.64,15300.0,44.9967,45.0723,44.9899,45.0723,15300.0
2007-07-06 15:30:00,65.62,65.7,65.57,65.59,16900.0,45.0585,45.1135,45.0242,45.0379,16900.0
2007-07-06 15:40:00,65.58,65.67,65.47,65.51,18800.0,45.0311,45.0929,44.9555,44.983,18800.0
2007-07-06 15:50:00,65.52,65.63,65.41,65.63,33300.0,44.9899,45.0654,44.9143,45.0654,33300.0
2007-07-09 09:30:00,65.77,65.99,65.74,65.85,16700.0,45.1615,45.3126,45.1409,45.2165,16700.0
2007-07-09 09:40:00,65.84,66.07,65.81,65.89,16600.0,45.2096,45.3675,45.189,45.2439,16600.0
2007-07-09 09:50:00,65.87,66.02,65.86,65.99,28900.0,45.2302,45.3332,45.2233,45.3126,28900.0
2007-07-09 10:00:00,65.99,65.99,65.76,65.84,10700.0,45.3126,45.3126,45.1547,45.2096,10700.0
2007-07-09 10:10:00,65.84,66.07,65.84,65.99,17000.0,45.2096,45.3675,45.2096,45.3126,17000.0
2007-07-09 10:20:00,65.99,66.01,65.86,65.86,14600.0,45.3126,45.3263,45.2233,45.2233,14600.0
2007-07-09 10:30:00,65.85,65.91,65.65,65.65,31800.0,45.2165,45.2577,45.0791,45.0791,31800.0
2007-07-09 10:40:00,65.62,65.74,65.51,65.58,21100.0,45.0585,45.1409,44.983,45.0311,21100.0
2007-07-09 10:50:00,65.63,65.63,65.51,65.51,14300.0,45.0654,45.0654,44.983,44.983,14300.0
2007-07-09 11:00:00,65.52,65.66,65.51,65.61,16500.0,44.9899,45.086,44.983,45.0517,16500.0
2007-07-09 11:10:00,65.61,65.74,65.59,65.68,33800.0,45.0517,45.1409,45.0379,45.0997,33800.0
2007-07-09 11:20:00,65.68,65.7,65.57,65.66,15700.0,45.0997,45.1135,45.0242,45.086,15700.0
2007-07-09 11:30:00,65.66,65.68,65.45,65.5,16300.0,45.086,45.0997,44.9418,44.9761,16300.0
2007-07-09 11:40:00,65.48,65.52,65.39,65.42,22500.0,44.9624,44.9899,44.9006,44.9212,22500.0
2007-07-09 11:50:00,65.43,65.52,65.41,65.49,12400.0,44.9281,44.9899,44.9143,44.9693,12400.0
2007-07-09 12:00:00,65.5,65.66,65.48,65.56,18400.0,44.9761,45.086,44.9624,45.0173,18400.0
2007-07-09 12:10:00,65.57,65.59,65.51,65.57,12600.0,45.0242,45.0379,44.983,45.0242,12600.0
2007-07-09 12:20:00,65.56,65.59,65.47,65.59,12900.0,45.0173,45.0379,44.9555,45.0379,12900.0
2007-07-09 12:30:00,65.58,65.69,65.55,65.62,21100.0,45.0311,45.1066,45.0105,45.0585,21100.0
2007-07-09 12:40:00,65.61,65.61,65.46,65.55,12700.0,45.0517,45.0517,44.9487,45.0105,12700.0
2007-07-09 12:50:00,65.53,65.67,65.53,65.56,9300.0,44.9967,45.0929,44.9967,45.0173,9300.0
2007-07-09 13:00:00,65.55,65.56,65.41,65.44,13500.0,45.0105,45.0173,44.9143,44.9349,13500.0
2007-07-09 13:10:00,65.44,65.56,65.41,65.55,17600.0,44.9349,45.0173,44.9143,45.0105,17600.0
2007-07-09 13:20:00,65.55,65.56,65.48,65.5,15500.0,45.0105,45.0173,44.9624,44.9761,15500.0
2007-07-09 13:30:00,65.51,65.51,65.47,65.5,8500.0,44.983,44.983,44.9555,44.9761,8500.0
2007-07-09 13:40:00,65.51,65.51,65.4,65.44,14900.0,44.983,44.983,44.9075,44.9349,14900.0
2007-07-09 13:50:00,65.44,65.53,65.44,65.52,6000.0,44.9349,44.9967,44.9349,44.9899,6000.0
2007-07-09 14:00:00,65.53,65.55,65.49,65.53,8800.0,44.9967,45.0105,44.9693,44.9967,8800.0
2007-07-09 14:10:00,65.54,65.57,65.46,65.5,15600.0,45.0036,45.0242,44.9487,44.9761,15600.0
2007-07-09 14:20:00,65.51,65.53,65.37,65.37,23600.0,44.983,44.9967,44.8869,44.8869,23600.0
2007-07-09 14:30:00,65.39,65.43,65.29,65.35,33800.0,44.9006,44.9281,44.8319,44.8731,33800.0
2007-07-09 14:40:00,65.36,65.45,65.33,65.39,23900.0,44.88,44.9418,44.8594,44.9006,23900.0
2007-07-09 14:50:00,65.39,65.43,65.36,65.36,9100.0,44.9006,44.9281,44.88,44.88,9100.0
2007-07-09 15:00:00,65.34,65.44,65.32,65.36,25700.0,44.8663,44.9349,44.8525,44.88,25700.0
2007-07-09 15:10:00,65.35,65.42,65.34,65.42,23200.0,44.8731,44.9212,44.8663,44.9212,23200.0
2007-07-09 15:20:00,65.42,65.43,65.39,65.4,23000.0,44.9212,44.9281,44.9006,44.9075,23000.0
2007-07-09 15:30:00,65.4,65.4,65.35,65.38,31900.0,44.9075,44.9075,44.8731,44.8937,31900.0
2007-07-09 15:40:00,65.37,65.38,65.34,65.36,15000.0,44.8869,44.8937,44.8663,44.88,15000.0
2007-07-09 15:50:00,65.35,65.36,65.31,65.32,32000.0,44.8731,44.88,44.8457,44.8525,32000.0
2007-07-10 09:30:00,65.09,65.09,64.56,64.94,26500.0,44.6946,44.6946,44.3307,44.5916,26500.0
2007-07-10 09:40:00,64.96,64.98,64.41,64.5,32000.0,44.6053,44.6191,44.2277,44.2895,32000.0
2007-07-10 09:50:00,64.46,64.63,64.2,64.2,24700.0,44.262,44.3787,44.0835,44.0835,24700.0
2007-07-10 10:00:00,64.21,64.47,64.13,64.43,21100.0,44.0903,44.2689,44.0354,44.2414,21100.0
2007-07-10 10:10:00,64.47,64.55,64.31,64.32,26800.0,44.2689,44.3238,44.159,44.1659,26800.0
2007-07-10 10:20:00,64.36,64.41,64.17,64.2,20500.0,44.1933,44.2277,44.0629,44.0835,20500.0
2007-07-10 10:30:00,64.2,64.29,64.04,64.26,16100.0,44.0835,44.1453,43.9736,44.1247,16100.0
2007-07-10 10:40:00,64.27,64.34,64.09,64.15,19100.0,44.1315,44.1796,44.0079,44.0491,19100.0
2007-07-10 10:50:00,64.15,64.22,64.12,64.12,11400.0,44.0491,44.0972,44.0285,44.0285,11400.0
2007-07-10 11:00:00,64.12,64.23,64.12,64.17,12100.0,44.0285,44.1041,44.0285,44.0629,12100.0
2007-07-10 11:10:00,64.2,64.23,64.04,64.18,28400.0,44.0835,44.1041,43.9736,44.0697,28400.0
2007-07-10 11:20:00,64.21,64.22,64.09,64.13,23300.0,44.0903,44.0972,44.0079,44.0354,23300.0
2007-07-10 11:30:00,64.13,64.22,64.1,64.18,29100.0,44.0354,44.0972,44.0148,44.0697,29100.0
2007-07-10 11:40:00,64.17,64.24,64.16,64.2,10900.0,44.0629,44.1109,44.056,44.0835,10900.0
2007-07-10 11:50:00,64.19,64.27,64.17,64.26,9700.0,44.0766,44.1315,44.0629,44.1247,9700.0
2007-07-10 12:00:00,64.27,64.42,64.27,64.34,16900.0,44.1315,44.2345,44.1315,44.1796,16900.0
2007-07-10 12:10:00,64.34,64.38,64.14,64.14,27500.0,44.1796,44.2071,44.0423,44.0423,27500.0
2007-07-10 12:20:00,64.13,64.2,64.12,64.14,15900.0,44.0354,44.0835,44.0285,44.0423,15900.0
2007-07-10 12:30:00,64.17,64.48,64.13,64.21,46100.0,44.0629,44.2757,44.0354,44.0903,46100.0
2007-07-10 12:40:00,64.22,64.22,64.09,64.16,14500.0,44.0972,44.0972,44.0079,44.056,14500.0
2007-07-10 12:50:00,64.14,64.2,64.12,64.2,12200.0,44.0423,44.0835,44.0285,44.0835,12200.0
2007-07-10 13:00:00,64.2,64.3,64.08,64.14,28800.0,44.0835,44.1521,44.0011,44.0423,28800.0
2007-07-10 13:10:00,64.14,64.25,64.08,64.16,15600.0,44.0423,44.1178,44.0011,44.056,15600.0
2007-07-10 13:20:00,64.13,64.15,64.01,64.05,20200.0,44.0354,44.0491,43.953,43.9805,20200.0
2007-07-10 13:30:00,64.06,64.1,64.0,64.08,18400.0,43.9873,44.0148,43.9461,44.0011,18400.0
2007-07-10 13:40:00,64.06,64.06,63.67,63.68,28000.0,43.9873,43.9873,43.7196,43.7264,28000.0
2007-07-10 13:50:00,63.67,63.67,63.53,63.59,40200.0,43.7196,43.7196,43.6234,43.6646,40200.0
2007-07-10 14:00:00,63.61,63.66,63.36,63.44,56600.0,43.6784,43.7127,43.5067,43.5616,56600.0
2007-07-10 14:10:00,63.43,63.56,63.36,63.55,50000.0,43.5548,43.644,43.5067,43.6372,50000.0
2007-07-10 14:20:00,63.56,63.58,63.39,63.45,23900.0,43.644,43.6578,43.5273,43.5685,23900.0
2007-07-10 14:30:00,63.4,63.48,63.37,63.42,29200.0,43.5342,43.5891,43.5136,43.5479,29200.0
2007-07-10 14:40:00,63.39,63.48,63.26,63.3,27200.0,43.5273,43.5891,43.438,43.4655,27200.0
2007-07-10 14:50:00,63.31,63.38,63.24,63.34,26400.0,43.4724,43.5204,43.4243,43.493,26400.0
2007-07-10 15:00:00,63.35,63.37,63.09,63.17,35000.0,43.4998,43.5136,43.3213,43.3762,35000.0
2007-07-10 15:10:00,63.18,63.2,63.06,63.08,35600.0,43.3831,43.3968,43.3007,43.3144,35600.0
2007-07-10 15:20:00,63.09,63.2,63.05,63.1,43600.0,43.3213,43.3968,43.2938,43.3282,43600.0
2007-07-10 15:30:00,63.11,63.11,62.95,62.99,44300.0,43.335,43.335,43.2252,43.2526,44300.0
2007-07-10 15:40:00,62.99,63.08,62.81,63.06,80400.0,43.2526,43.3144,43.129,43.3007,80400.0
2007-07-10 15:50:00,63.06,63.31,63.05,63.17,138200.0,43.3007,43.4724,43.2938,43.3762,138200.0
2007-07-11 09:30:00,63.31,63.79,63.3,63.61,49100.0,43.4724,43.802,43.4655,43.6784,49100.0
2007-07-11 09:40:00,63.61,63.78,63.6,63.62,67000.0,43.6784,43.7951,43.6715,43.6852,67000.0
2007-07-11 09:50:00,63.6,63.62,62.98,63.11,61300.0,43.6715,43.6852,43.2458,43.335,61300.0
2007-07-11 10:00:00,63.11,63.44,63.05,63.43,46400.0,43.335,43.5616,43.2938,43.5548,46400.0
2007-07-11 10:10:00,63.44,63.82,63.44,63.76,30900.0,43.5616,43.8226,43.5616,43.7814,30900.0
2007-07-11 10:20:00,63.73,63.81,63.51,63.61,16100.0,43.7608,43.8157,43.6097,43.6784,16100.0
2007-07-11 10:30:00,63.65,63.66,63.43,63.48,18600.0,43.7058,43.7127,43.5548,43.5891,18600.0
2007-07-11 10:40:00,63.46,63.5,63.29,63.33,13200.0,43.5754,43.6028,43.4586,43.4861,13200.0
2007-07-11 10:50:00,63.34,63.61,63.34,63.58,8800.0,43.493,43.6784,43.493,43.6578,8800.0
2007-07-11 11:00:00,63.52,63.82,63.52,63.82,18500.0,43.6166,43.8226,43.6166,43.8226,18500.0
2007-07-11 11:10:00,63.79,63.98,63.79,63.98,6800.0,43.802,43.9324,43.802,43.9324,6800.0
2007-07-11 11:20:00,63.98,64.41,63.97,64.31,26500.0,43.9324,44.2277,43.9255,44.159,26500.0
2007-07-11 11:30:00,64.3,64.33,64.21,64.3,18300.0,44.1521,44.1727,44.0903,44.1521,18300.0
2007-07-11 11:40:00,64.28,64.4,64.28,64.39,16500.0,44.1384,44.2208,44.1384,44.2139,16500.0
2007-07-11 11:50:00,64.38,64.39,64.24,64.29,30300.0,44.2071,44.2139,44.1109,44.1453,30300.0
2007-07-11 12:00:00,64.33,64.44,64.32,64.35,21200.0,44.1727,44.2483,44.1659,44.1865,21200.0
2007-07-11 12:10:00,64.36,64.45,64.18,64.25,19300.0,44.1933,44.2551,44.0697,44.1178,19300.0
2007-07-11 12:20:00,64.24,64.29,64.23,64.27,24700.0,44.1109,44.1453,44.1041,44.1315,24700.0
2007-07-11 12:30:00,64.27,64.27,64.05,64.08,22100.0,44.1315,44.1315,43.9805,44.0011,22100.0
2007-07-11 12:40:00,64.06,64.08,63.84,63.85,12900.0,43.9873,44.0011,43.8363,43.8432,12900.0
2007-07-11 12:50:00,63.85,63.85,63.78,63.81,11000.0,43.8432,43.8432,43.7951,43.8157,11000.0
2007-07-11 13:00:00,63.81,63.83,63.71,63.8,21900.0,43.8157,43.8294,43.747,43.8088,21900.0
2007-07-11 13:10:00,63.79,63.84,63.71,63.78,7300.0,43.802,43.8363,43.747,43.7951,7300.0
2007-07-11 13:20:00,63.77,63.85,63.67,63.79,8800.0,43.7882,43.8432,43.7196,43.802,8800.0
2007-07-11 13:30:00,63.78,64.08,63.78,64.04,16000.0,43.7951,44.0011,43.7951,43.9736,16000.0
2007-07-11 13:40:00,64.01,64.1,63.92,64.03,12500.0,43.953,44.0148,43.8912,43.9667,12500.0
2007-07-11 13:50:00,64.03,64.03,63.67,63.68,11900.0,43.9667,43.9667,43.7196,43.7264,11900.0
2007-07-11 14:00:00,63.64,63.83,63.6,63.71,10100.0,43.699,43.8294,43.6715,43.747,10100.0
2007-07-11 14:10:00,63.71,63.96,63.71,63.96,10700.0,43.747,43.9187,43.747,43.9187,10700.0
2007-07-11 14:20:00,63.96,63.98,63.81,63.82,4700.0,43.9187,43.9324,43.8157,43.8226,4700.0
2007-07-11 14:30:00,63.82,63.89,63.66,63.88,12100.0,43.8226,43.8706,43.7127,43.8638,12100.0
2007-07-11 14:40:00,63.85,63.85,63.59,63.61,11700.0,43.8432,43.8432,43.6646,43.6784,11700.0
2007-07-11 14:50:00,63.61,63.64,63.33,63.45,15100.0,43.6784,43.699,43.4861,43.5685,15100.0
2007-07-11 15:00:00,63.48,63.59,63.35,63.59,15900.0,43.5891,43.6646,43.4998,43.6646,15900.0
2007-07-11 15:10:00,63.59,63.65,63.47,63.61,14800.0,43.6646,43.7058,43.5822,43.6784,14800.0
2007-07-11 15:20:00,63.59,63.77,63.51,63.74,15000.0,43.6646,43.7882,43.6097,43.7676,15000.0
2007-07-11 15:30:00,63.76,63.86,63.69,63.84,19400.0,43.7814,43.85,43.7333,43.8363,19400.0
2007-07-11 15:40:00,63.86,64.1,63.86,64.07,45700.0,43.85,44.0148,43.85,43.9942,45700.0
2007-07-11 15:50:00,64.08,64.17,63.92,64.13,46900.0,44.0011,44.0629,43.8912,44.0354,46900.0
2007-07-12 09:30:00,64.75,64.76,64.55,64.63,20000.0,44.4611,44.468,44.3238,44.3787,20000.0
2007-07-12 09:40:00,64.67,65.22,64.67,65.17,20500.0,44.4062,44.7839,44.4062,44.7495,20500.0
2007-07-12 09:50:00,65.11,65.23,64.94,64.95,17400.0,44.7083,44.7907,44.5916,44.5985,17400.0
2007-07-12 10:00:00,64.95,65.02,64.82,64.83,13400.0,44.5985,44.6465,44.5092,44.5161,13400.0
2007-07-12 10:10:00,64.86,65.23,64.84,65.19,12300.0,44.5367,44.7907,44.5229,44.7633,12300.0
2007-07-12 10:20:00,65.2,65.32,65.14,65.26,16500.0,44.7701,44.8525,44.7289,44.8113,16500.0
2007-07-12 10:30:00,65.29,65.52,65.29,65.46,20100.0,44.8319,44.9899,44.8319,44.9487,20100.0
2007-07-12 10:40:00,65.45,65.5,65.37,65.42,11300.0,44.9418,44.9761,44.8869,44.9212,11300.0
2007-07-12 10:50:00,65.46,65.59,65.3,65.33,22800.0,44.9487,45.0379,44.8388,44.8594,22800.0
2007-07-12 11:00:00,65.33,65.35,65.13,65.16,15600.0,44.8594,44.8731,44.7221,44.7427,15600.0
2007-07-12 11:10:00,65.16,65.16,65.11,65.11,15200.0,44.7427,44.7427,44.7083,44.7083,15200.0
2007-07-12 11:20:00,65.11,65.17,65.04,65.06,16500.0,44.7083,44.7495,44.6603,44.674,16500.0
2007-07-12 11:30:00,65.07,65.32,64.2,65.3,42500.0,44.6809,44.8525,44.0835,44.8388,42500.0
2007-07-12 11:40:00,65.29,65.31,65.19,65.25,24900.0,44.8319,44.8457,44.7633,44.8045,24900.0
2007-07-12 11:50:00,65.26,65.27,65.13,65.17,20300.0,44.8113,44.8182,44.7221,44.7495,20300.0
2007-07-12 12:00:00,65.19,65.31,65.19,65.31,22300.0,44.7633,44.8457,44.7633,44.8457,22300.0
2007-07-12 12:10:00,65.32,65.43,65.29,65.41,19800.0,44.8525,44.9281,44.8319,44.9143,19800.0
2007-07-12 12:20:00,65.39,65.41,65.31,65.4,15000.0,44.9006,44.9143,44.8457,44.9075,15000.0
2007-07-12 12:30:00,65.41,65.44,65.34,65.37,9800.0,44.9143,44.9349,44.8663,44.8869,9800.0
2007-07-12 12:40:00,65.38,65.43,65.37,65.4,8100.0,44.8937,44.9281,44.8869,44.9075,8100.0
2007-07-12 12:50:00,65.41,65.54,65.37,65.49,19800.0,44.9143,45.0036,44.8869,44.9693,19800.0
2007-07-12 13:00:00,65.52,65.54,65.36,65.37,8800.0,44.9899,45.0036,44.88,44.8869,8800.0
2007-07-12 13:10:00,65.4,65.54,65.4,65.46,8400.0,44.9075,45.0036,44.9075,44.9487,8400.0
2007-07-12 13:20:00,65.46,65.57,65.45,65.57,7800.0,44.9487,45.0242,44.9418,45.0242,7800.0
2007-07-12 13:30:00,65.56,65.56,65.5,65.5,6600.0,45.0173,45.0173,44.9761,44.9761,6600.0
2007-07-12 13:40:00,65.54,65.7,65.54,65.59,12100.0,45.0036,45.1135,45.0036,45.0379,12100.0
2007-07-12 13:50:00,65.62,65.62,65.54,65.56,4900.0,45.0585,45.0585,45.0036,45.0173,4900.0
2007-07-12 14:00:00,65.56,65.56,65.44,65.45,6000.0,45.0173,45.0173,44.9349,44.9418,6000.0
2007-07-12 14:10:00,65.45,65.46,65.22,65.33,22000.0,44.9418,44.9487,44.7839,44.8594,22000.0
2007-07-12 14:20:00,65.31,65.36,65.28,65.32,5500.0,44.8457,44.88,44.8251,44.8525,5500.0
2007-07-12 14:30:00,65.33,65.41,65.23,65.24,17600.0,44.8594,44.9143,44.7907,44.7976,17600.0
2007-07-12 14:40:00,65.24,65.38,65.21,65.32,28200.0,44.7976,44.8937,44.777,44.8525,28200.0
2007-07-12 14:50:00,65.31,65.4,65.3,65.38,11700.0,44.8457,44.9075,44.8388,44.8937,11700.0
2007-07-12 15:00:00,65.4,65.41,65.33,65.41,12300.0,44.9075,44.9143,44.8594,44.9143,12300.0
2007-07-12 15:10:00,65.4,65.48,65.39,65.41,15500.0,44.9075,44.9624,44.9006,44.9143,15500.0
2007-07-12 15:20:00,65.42,65.53,65.38,65.53,13700.0,44.9212,44.9967,44.8937,44.9967,13700.0
2007-07-12 15:30:00,65.53,65.7,65.48,65.66,56200.0,44.9967,45.1135,44.9624,45.086,56200.0
2007-07-12 15:40:00,65.67,65.8,65.67,65.79,40300.0,45.0929,45.1821,45.0929,45.1753,40300.0
2007-07-12 15:50:00,65.79,65.9,65.74,65.85,81000.0,45.1753,45.2508,45.1409,45.2165,81000.0
2007-07-13 09:30:00,65.75,65.82,65.48,65.59,13600.0,45.1478,45.1959,44.9624,45.0379,13600.0
2007-07-13 09:40:00,65.59,65.84,65.59,65.83,20200.0,45.0379,45.2096,45.0379,45.2027,20200.0
2007-07-13 09:50:00,65.8,65.84,65.55,65.63,21300.0,45.1821,45.2096,45.0105,45.0654,21300.0
2007-07-13 10:00:00,65.69,65.93,65.68,65.69,20900.0,45.1066,45.2714,45.0997,45.1066,20900.0
2007-07-13 10:10:00,65.71,65.88,65.69,65.83,11500.0,45.1203,45.2371,45.1066,45.2027,11500.0
2007-07-13 10:20:00,65.81,65.88,65.8,65.83,9000.0,45.189,45.2371,45.1821,45.2027,9000.0
2007-07-13 10:30:00,65.79,65.86,65.79,65.86,14200.0,45.1753,45.2233,45.1753,45.2233,14200.0
2007-07-13 10:40:00,65.85,66.03,65.84,65.96,44600.0,45.2165,45.3401,45.2096,45.292,44600.0
2007-07-13 10:50:00,65.99,66.16,65.86,66.14,37000.0,45.3126,45.4293,45.2233,45.4156,37000.0
2007-07-13 11:00:00,66.13,66.13,66.04,66.11,10000.0,45.4087,45.4087,45.3469,45.395,10000.0
2007-07-13 11:10:00,66.13,66.13,65.86,65.86,13200.0,45.4087,45.4087,45.2233,45.2233,13200.0
2007-07-13 11:20:00,65.85,65.98,65.82,65.84,18800.0,45.2165,45.3057,45.1959,45.2096,18800.0
2007-07-13 11:30:00,65.84,65.84,65.54,65.54,14000.0,45.2096,45.2096,45.0036,45.0036,14000.0
2007-07-13 11:40:00,65.56,65.59,65.52,65.54,10600.0,45.0173,45.0379,44.9899,45.0036,10600.0
2007-07-13 11:50:00,65.53,65.55,65.25,65.27,24400.0,44.9967,45.0105,44.8045,44.8182,24400.0
2007-07-13 12:00:00,65.3,65.42,65.3,65.39,9900.0,44.8388,44.9212,44.8388,44.9006,9900.0
2007-07-13 12:10:00,65.39,65.51,65.36,65.46,17000.0,44.9006,44.983,44.88,44.9487,17000.0
2007-07-13 12:20:00,65.44,65.55,65.39,65.51,11300.0,44.9349,45.0105,44.9006,44.983,11300.0
2007-07-13 12:30:00,65.5,65.53,65.45,65.47,6400.0,44.9761,44.9967,44.9418,44.9555,6400.0
2007-07-13 12:40:00,65.49,65.6,65.44,65.56,35300.0,44.9693,45.0448,44.9349,45.0173,35300.0
2007-07-13 12:50:00,65.57,65.75,65.57,65.72,9000.0,45.0242,45.1478,45.0242,45.1272,9000.0
2007-07-13 13:00:00,65.71,65.74,65.67,65.7,9500.0,45.1203,45.1409,45.0929,45.1135,9500.0
2007-07-13 13:10:00,65.67,65.72,65.67,65.7,17800.0,45.0929,45.1272,45.0929,45.1135,17800.0
2007-07-13 13:20:00,65.7,65.89,65.7,65.8,7500.0,45.1135,45.2439,45.1135,45.1821,7500.0
2007-07-13 13:30:00,65.81,65.89,65.81,65.86,5400.0,45.189,45.2439,45.189,45.2233,5400.0
2007-07-13 13:40:00,65.89,65.89,65.83,65.86,5700.0,45.2439,45.2439,45.2027,45.2233,5700.0
2007-07-13 13:50:00,65.85,65.87,65.77,65.78,6900.0,45.2165,45.2302,45.1615,45.1684,6900.0
2007-07-13 14:00:00,65.78,65.9,65.74,65.89,11300.0,45.1684,45.2508,45.1409,45.2439,11300.0
2007-07-13 14:10:00,65.91,65.99,65.87,65.88,18900.0,45.2577,45.3126,45.2302,45.2371,18900.0
2007-07-13 14:20:00,65.88,66.0,65.85,65.85,21500.0,45.2371,45.3195,45.2165,45.2165,21500.0
2007-07-13 14:30:00,65.84,65.99,65.79,65.97,25500.0,45.2096,45.3126,45.1753,45.2989,25500.0
2007-07-13 14:40:00,65.94,66.12,65.94,66.05,9300.0,45.2783,45.4019,45.2783,45.3538,9300.0
2007-07-13 14:50:00,66.04,66.25,66.04,66.19,14100.0,45.3469,45.4911,45.3469,45.4499,14100.0
2007-07-13 15:00:00,66.22,66.22,66.13,66.17,8800.0,45.4705,45.4705,45.4087,45.4362,8800.0
2007-07-13 15:10:00,66.16,66.17,66.02,66.08,8400.0,45.4293,45.4362,45.3332,45.3744,8400.0
2007-07-13 15:20:00,66.07,66.19,66.07,66.18,12500.0,45.3675,45.4499,45.3675,45.4431,12500.0
2007-07-13 15:30:00,66.17,66.19,66.07,66.09,15900.0,45.4362,45.4499,45.3675,45.3813,15900.0
2007-07-13 15:40:00,66.08,66.13,66.03,66.1,25300.0,45.3744,45.4087,45.3401,45.3881,25300.0
2007-07-13 15:50:00,66.11,66.16,66.07,66.08,50200.0,45.395,45.4293,45.3675,45.3744,50200.0
2007-07-16 09:30:00,65.56,65.98,65.46,65.5,28800.0,45.0173,45.3057,44.9487,44.9761,28800.0
2007-07-16 09:40:00,65.48,65.85,65.46,65.85,30200.0,44.9624,45.2165,44.9487,45.2165,30200.0
2007-07-16 09:50:00,65.82,65.87,65.67,65.69,13100.0,45.1959,45.2302,45.0929,45.1066,13100.0
2007-07-16 10:00:00,65.67,65.81,65.36,65.81,32000.0,45.0929,45.189,44.88,45.189,32000.0
2007-07-16 10:10:00,65.82,65.82,65.5,65.62,25900.0,45.1959,45.1959,44.9761,45.0585,25900.0
2007-07-16 10:20:00,65.63,65.83,65.63,65.66,9100.0,45.0654,45.2027,45.0654,45.086,9100.0
2007-07-16 10:30:00,65.67,65.74,65.61,65.63,22400.0,45.0929,45.1409,45.0517,45.0654,22400.0
2007-07-16 10:40:00,65.62,65.76,65.55,65.61,25300.0,45.0585,45.1547,45.0105,45.0517,25300.0
2007-07-16 10:50:00,65.59,65.78,65.57,65.78,20900.0,45.0379,45.1684,45.0242,45.1684,20900.0
2007-07-16 11:00:00,65.76,65.9,65.59,65.9,14900.0,45.1547,45.2508,45.0379,45.2508,14900.0
2007-07-16 11:10:00,65.91,66.05,65.85,66.05,6700.0,45.2577,45.3538,45.2165,45.3538,6700.0
2007-07-16 11:20:00,66.06,66.15,65.98,66.02,31700.0,45.3607,45.4225,45.3057,45.3332,31700.0
2007-07-16 11:30:00,65.99,66.04,65.92,65.96,21500.0,45.3126,45.3469,45.2645,45.292,21500.0
2007-07-16 11:40:00,65.92,66.0,65.91,65.95,6200.0,45.2645,45.3195,45.2577,45.2851,6200.0
2007-07-16 11:50:00,65.94,66.06,65.89,65.96,19400.0,45.2783,45.3607,45.2439,45.292,19400.0
2007-07-16 12:00:00,65.94,65.95,65.86,65.89,2800.0,45.2783,45.2851,45.2233,45.2439,2800.0
2007-07-16 12:10:00,65.87,65.89,65.73,65.73,20500.0,45.2302,45.2439,45.1341,45.1341,20500.0
2007-07-16 12:20:00,65.72,65.8,65.68,65.71,6800.0,45.1272,45.1821,45.0997,45.1203,6800.0
2007-07-16 12:30:00,65.7,65.75,65.7,65.71,4300.0,45.1135,45.1478,45.1135,45.1203,4300.0
2007-07-16 12:40:00,65.66,65.72,65.64,65.71,7500.0,45.086,45.1272,45.0723,45.1203,7500.0
2007-07-16 12:50:00,65.72,65.87,65.71,65.86,6100.0,45.1272,45.2302,45.1203,45.2233,6100.0
2007-07-16 13:00:00,65.87,65.94,65.71,65.74,7000.0,45.2302,45.2783,45.1203,45.1409,7000.0
2007-07-16 13:10:00,65.71,65.72,65.4,65.43,16800.0,45.1203,45.1272,44.9075,44.9281,16800.0
2007-07-16 13:20:00,65.45,65.47,65.37,65.37,11400.0,44.9418,44.9555,44.8869,44.8869,11400.0
2007-07-16 13:30:00,65.36,65.38,65.21,65.21,21200.0,44.88,44.8937,44.777,44.777,21200.0
2007-07-16 13:40:00,65.2,65.33,65.15,65.33,11400.0,44.7701,44.8594,44.7358,44.8594,11400.0
2007-07-16 13:50:00,65.34,65.34,64.96,65.13,16200.0,44.8663,44.8663,44.6053,44.7221,16200.0
2007-07-16 14:00:00,65.16,65.18,65.0,65.18,12200.0,44.7427,44.7564,44.6328,44.7564,12200.0
2007-07-16 14:10:00,65.2,65.21,65.06,65.12,15600.0,44.7701,44.777,44.674,44.7152,15600.0
2007-07-16 14:20:00,65.14,65.2,65.03,65.2,19300.0,44.7289,44.7701,44.6534,44.7701,19300.0
2007-07-16 14:30:00,65.17,65.23,65.12,65.23,13200.0,44.7495,44.7907,44.7152,44.7907,13200.0
2007-07-16 14:40:00,65.23,65.46,65.23,65.45,19300.0,44.7907,44.9487,44.7907,44.9418,19300.0
2007-07-16 14:50:00,65.46,65.53,65.41,65.53,25600.0,44.9487,44.9967,44.9143,44.9967,25600.0
2007-07-16 15:00:00,65.52,65.58,65.42,65.58,25800.0,44.9899,45.0311,44.9212,45.0311,25800.0
2007-07-16 15:10:00,65.58,65.69,65.55,65.64,28300.0,45.0311,45.1066,45.0105,45.0723,28300.0
2007-07-16 15:20:00,65.64,65.8,65.61,65.65,16700.0,45.0723,45.1821,45.0517,45.0791,16700.0
2007-07-16 15:30:00,65.64,65.67,65.55,65.56,38900.0,45.0723,45.0929,45.0105,45.0173,38900.0
2007-07-16 15:40:00,65.56,65.68,65.52,65.68,36400.0,45.0173,45.0997,44.9899,45.0997,36400.0
2007-07-16 15:50:00,65.66,65.72,65.53,65.59,138000.0,45.086,45.1272,44.9967,45.0379,138000.0
2007-07-17 09:30:00,66.0,66.3,65.52,66.21,28200.0,45.3195,45.5255,44.9899,45.4637,28200.0
2007-07-17 09:40:00,66.21,66.49,66.18,66.49,37600.0,45.4637,45.6559,45.4431,45.6559,37600.0
2007-07-17 09:50:00,66.49,66.66,66.49,66.62,47900.0,45.6559,45.7727,45.6559,45.7452,47900.0
2007-07-17 10:00:00,66.62,66.7,66.4,66.63,30800.0,45.7452,45.8001,45.5941,45.7521,30800.0
2007-07-17 10:10:00,66.65,66.65,66.42,66.59,13500.0,45.7658,45.7658,45.6079,45.7246,13500.0
2007-07-17 10:20:00,66.59,66.59,66.5,66.58,16300.0,45.7246,45.7246,45.6628,45.7177,16300.0
2007-07-17 10:30:00,66.58,66.62,66.54,66.58,30900.0,45.7177,45.7452,45.6903,45.7177,30900.0
2007-07-17 10:40:00,66.59,66.63,66.55,66.63,20700.0,45.7246,45.7521,45.6971,45.7521,20700.0
2007-07-17 10:50:00,66.62,66.62,66.54,66.58,14900.0,45.7452,45.7452,45.6903,45.7177,14900.0
2007-07-17 11:00:00,66.56,66.59,66.36,66.57,26000.0,45.704,45.7246,45.5667,45.7109,26000.0
2007-07-17 11:10:00,66.57,66.6,66.33,66.39,27600.0,45.7109,45.7315,45.5461,45.5873,27600.0
2007-07-17 11:20:00,66.38,66.52,66.23,66.49,13800.0,45.5804,45.6765,45.4774,45.6559,13800.0
2007-07-17 11:30:00,66.5,66.61,66.49,66.61,6200.0,45.6628,45.7383,45.6559,45.7383,6200.0
2007-07-17 11:40:00,66.6,66.72,66.6,66.68,13500.0,45.7315,45.8139,45.7315,45.7864,13500.0
2007-07-17 11:50:00,66.68,66.68,66.37,66.4,33900.0,45.7864,45.7864,45.5735,45.5941,33900.0
2007-07-17 12:00:00,66.37,66.49,66.31,66.49,10600.0,45.5735,45.6559,45.5323,45.6559,10600.0
2007-07-17 12:10:00,66.51,66.52,66.35,66.41,18400.0,45.6697,45.6765,45.5598,45.601,18400.0
2007-07-17 12:20:00,66.4,66.47,66.35,66.36,13100.0,45.5941,45.6422,45.5598,45.5667,13100.0
2007-07-17 12:30:00,66.36,66.46,66.18,66.21,49300.0,45.5667,45.6353,45.4431,45.4637,49300.0
2007-07-17 12:40:00,66.24,66.37,66.24,66.3,10600.0,45.4843,45.5735,45.4843,45.5255,10600.0
2007-07-17 12:50:00,66.3,66.32,66.19,66.24,18900.0,45.5255,45.5392,45.4499,45.4843,18900.0
2007-07-17 13:00:00,66.23,66.43,66.16,66.4,103500.0,45.4774,45.6147,45.4293,45.5941,103500.0
2007-07-17 13:10:00,66.41,66.53,66.37,66.51,15800.0,45.601,45.6834,45.5735,45.6697,15800.0
2007-07-17 13:20:00,66.51,66.54,66.41,66.42,16400.0,45.6697,45.6903,45.601,45.6079,16400.0
2007-07-17 13:30:00,66.43,66.64,66.43,66.6,14000.0,45.6147,45.7589,45.6147,45.7315,14000.0
2007-07-17 13:40:00,66.6,66.6,66.44,66.44,33800.0,45.7315,45.7315,45.6216,45.6216,33800.0
2007-07-17 13:50:00,66.44,66.53,66.37,66.5,36600.0,45.6216,45.6834,45.5735,45.6628,36600.0
2007-07-17 14:00:00,66.52,66.59,66.44,66.5,16400.0,45.6765,45.7246,45.6216,45.6628,16400.0
2007-07-17 14:10:00,66.48,66.67,66.48,66.65,18900.0,45.6491,45.7795,45.6491,45.7658,18900.0
2007-07-17 14:20:00,66.66,66.72,66.65,66.69,18800.0,45.7727,45.8139,45.7658,45.7933,18800.0
2007-07-17 14:30:00,66.73,66.92,66.71,66.87,18800.0,45.8207,45.9512,45.807,45.9169,18800.0
2007-07-17 14:40:00,66.87,66.92,66.83,66.84,11900.0,45.9169,45.9512,45.8894,45.8963,11900.0
2007-07-17 14:50:00,66.82,66.91,66.73,66.85,32400.0,45.8825,45.9443,45.8207,45.9031,32400.0
2007-07-17 15:00:00,66.84,66.84,66.72,66.72,24500.0,45.8963,45.8963,45.8139,45.8139,24500.0
2007-07-17 15:10:00,66.72,66.78,66.72,66.72,25100.0,45.8139,45.8551,45.8139,45.8139,25100.0
2007-07-17 15:20:00,66.73,66.74,66.53,66.56,38900.0,45.8207,45.8276,45.6834,45.704,38900.0
2007-07-17 15:30:00,66.55,66.55,66.45,66.49,34000.0,45.6971,45.6971,45.6285,45.6559,34000.0
2007-07-17 15:40:00,66.48,66.5,66.37,66.46,47000.0,45.6491,45.6628,45.5735,45.6353,47000.0
2007-07-17 15:50:00,66.46,66.5,66.39,66.43,44100.0,45.6353,45.6628,45.5873,45.6147,44100.0
2007-07-18 09:30:00,65.7,65.7,65.39,65.44,55900.0,45.1135,45.1135,44.9006,44.9349,55900.0
2007-07-18 09:40:00,65.47,66.35,65.46,66.23,28700.0,44.9555,45.5598,44.9487,45.4774,28700.0
2007-07-18 09:50:00,66.17,66.17,65.14,65.21,46700.0,45.4362,45.4362,44.7289,44.777,46700.0
2007-07-18 10:00:00,65.25,65.38,65.0,65.25,44500.0,44.8045,44.8937,44.6328,44.8045,44500.0
2007-07-18 10:10:00,65.25,65.45,65.22,65.29,54600.0,44.8045,44.9418,44.7839,44.8319,54600.0
2007-07-18 10:20:00,65.28,65.29,65.1,65.26,30800.0,44.8251,44.8319,44.7015,44.8113,30800.0
2007-07-18 10:30:00,65.25,65.25,65.04,65.04,60400.0,44.8045,44.8045,44.6603,44.6603,60400.0
2007-07-18 10:40:00,65.03,65.19,64.36,64.37,52700.0,44.6534,44.7633,44.1933,44.2002,52700.0
2007-07-18 10:50:00,64.4,64.88,64.29,64.85,36900.0,44.2208,44.5504,44.1453,44.5298,36900.0
2007-07-18 11:00:00,64.81,64.99,64.8,64.96,36200.0,44.5023,44.6259,44.4955,44.6053,36200.0
2007-07-18 11:10:00,64.98,65.11,64.8,64.82,17400.0,44.6191,44.7083,44.4955,44.5092,17400.0
2007-07-18 11:20:00,64.81,64.94,64.71,64.8,21400.0,44.5023,44.5916,44.4337,44.4955,21400.0
2007-07-18 11:30:00,64.8,64.94,64.71,64.91,55800.0,44.4955,44.5916,44.4337,44.571,55800.0
2007-07-18 11:40:00,64.89,64.97,64.81,64.86,20700.0,44.5573,44.6122,44.5023,44.5367,20700.0
2007-07-18 11:50:00,64.86,64.89,64.8,64.83,32900.0,44.5367,44.5573,44.4955,44.5161,32900.0
2007-07-18 12:00:00,64.83,64.83,64.64,64.64,19400.0,44.5161,44.5161,44.3856,44.3856,19400.0
2007-07-18 12:10:00,64.63,64.79,64.55,64.55,43300.0,44.3787,44.4886,44.3238,44.3238,43300.0
2007-07-18 12:20:00,64.58,64.7,64.32,64.7,52800.0,44.3444,44.4268,44.1659,44.4268,52800.0
2007-07-18 12:30:00,64.66,64.89,64.62,64.8,16800.0,44.3993,44.5573,44.3719,44.4955,16800.0
2007-07-18 12:40:00,64.82,64.97,64.76,64.97,18900.0,44.5092,44.6122,44.468,44.6122,18900.0
2007-07-18 12:50:00,64.97,65.0,64.87,64.94,8900.0,44.6122,44.6328,44.5435,44.5916,8900.0
2007-07-18 13:00:00,64.93,64.95,64.75,64.8,23500.0,44.5847,44.5985,44.4611,44.4955,23500.0
2007-07-18 13:10:00,64.77,64.92,64.68,64.82,28900.0,44.4749,44.5779,44.4131,44.5092,28900.0
2007-07-18 13:20:00,64.79,64.97,64.75,64.77,30100.0,44.4886,44.6122,44.4611,44.4749,30100.0
2007-07-18 13:30:00,64.77,65.04,64.77,65.04,30800.0,44.4749,44.6603,44.4749,44.6603,30800.0
2007-07-18 13:40:00,65.0,65.2,64.97,65.1,19800.0,44.6328,44.7701,44.6122,44.7015,19800.0
2007-07-18 13:50:00,65.12,65.14,64.87,64.97,18300.0,44.7152,44.7289,44.5435,44.6122,18300.0
2007-07-18 14:00:00,64.97,65.19,64.93,65.16,10300.0,44.6122,44.7633,44.5847,44.7427,10300.0
2007-07-18 14:10:00,65.19,65.25,64.89,64.92,13600.0,44.7633,44.8045,44.5573,44.5779,13600.0
2007-07-18 14:20:00,64.93,64.93,64.71,64.8,11700.0,44.5847,44.5847,44.4337,44.4955,11700.0
2007-07-18 14:30:00,64.8,65.12,64.78,65.01,16200.0,44.4955,44.7152,44.4817,44.6397,16200.0
2007-07-18 14:40:00,64.99,64.99,64.82,64.87,13700.0,44.6259,44.6259,44.5092,44.5435,13700.0
2007-07-18 14:50:00,64.93,65.13,64.83,65.07,16100.0,44.5847,44.7221,44.5161,44.6809,16100.0
2007-07-18 15:00:00,65.05,65.06,64.86,65.01,25900.0,44.6671,44.674,44.5367,44.6397,25900.0
2007-07-18 15:10:00,65.02,65.1,64.97,65.07,28700.0,44.6465,44.7015,44.6122,44.6809,28700.0
2007-07-18 15:20:00,65.08,65.15,64.94,65.06,29400.0,44.6877,44.7358,44.5916,44.674,29400.0
2007-07-18 15:30:00,65.06,65.34,65.02,65.28,53100.0,44.674,44.8663,44.6465,44.8251,53100.0
2007-07-18 15:40:00,65.27,65.45,65.13,65.42,45200.0,44.8182,44.9418,44.7221,44.9212,45200.0
2007-07-18 15:50:00,65.43,65.63,65.42,65.49,41700.0,44.9281,45.0654,44.9212,44.9693,41700.0
2007-07-19 09:30:00,65.91,66.15,65.59,66.15,48700.0,45.2577,45.4225,45.0379,45.4225,48700.0
2007-07-19 09:40:00,66.29,66.44,66.28,66.36,14900.0,45.5186,45.6216,45.5117,45.5667,14900.0
2007-07-19 09:50:00,66.32,66.4,66.3,66.38,4200.0,45.5392,45.5941,45.5255,45.5804,4200.0
2007-07-19 10:00:00,66.33,66.49,66.22,66.49,12000.0,45.5461,45.6559,45.4705,45.6559,12000.0
2007-07-19 10:10:00,66.5,66.5,66.23,66.29,15000.0,45.6628,45.6628,45.4774,45.5186,15000.0
2007-07-19 10:20:00,66.33,66.33,66.14,66.17,13900.0,45.5461,45.5461,45.4156,45.4362,13900.0
2007-07-19 10:30:00,66.22,66.22,65.98,66.04,16200.0,45.4705,45.4705,45.3057,45.3469,16200.0
2007-07-19 10:40:00,66.04,66.14,65.73,65.94,45500.0,45.3469,45.4156,45.1341,45.2783,45500.0
2007-07-19 10:50:00,65.93,66.32,65.91,66.24,31700.0,45.2714,45.5392,45.2577,45.4843,31700.0
2007-07-19 11:00:00,66.23,66.32,66.2,66.21,13500.0,45.4774,45.5392,45.4568,45.4637,13500.0
2007-07-19 11:10:00,66.19,66.31,66.13,66.19,12800.0,45.4499,45.5323,45.4087,45.4499,12800.0
2007-07-19 11:20:00,66.19,66.25,66.05,66.05,18400.0,45.4499,45.4911,45.3538,45.3538,18400.0
2007-07-19 11:30:00,66.05,66.21,66.03,66.12,12000.0,45.3538,45.4637,45.3401,45.4019,12000.0
2007-07-19 11:40:00,66.11,66.17,66.06,66.12,17500.0,45.395,45.4362,45.3607,45.4019,17500.0
2007-07-19 11:50:00,66.12,66.18,66.11,66.17,4400.0,45.4019,45.4431,45.395,45.4362,4400.0
2007-07-19 12:00:00,66.12,66.24,66.08,66.2,14700.0,45.4019,45.4843,45.3744,45.4568,14700.0
2007-07-19 12:10:00,66.2,66.3,66.11,66.24,11900.0,45.4568,45.5255,45.395,45.4843,11900.0
2007-07-19 12:20:00,66.2,66.29,66.16,66.19,4200.0,45.4568,45.5186,45.4293,45.4499,4200.0
2007-07-19 12:30:00,66.17,66.2,66.13,66.15,8600.0,45.4362,45.4568,45.4087,45.4225,8600.0
2007-07-19 12:40:00,66.15,66.23,66.15,66.19,7600.0,45.4225,45.4774,45.4225,45.4499,7600.0
2007-07-19 12:50:00,66.21,66.34,66.21,66.26,5500.0,45.4637,45.5529,45.4637,45.498,5500.0
2007-07-19 13:00:00,66.26,66.33,66.15,66.19,12300.0,45.498,45.5461,45.4225,45.4499,12300.0
2007-07-19 13:10:00,66.18,66.24,66.1,66.15,15900.0,45.4431,45.4843,45.3881,45.4225,15900.0
2007-07-19 13:20:00,66.14,66.23,66.09,66.22,33300.0,45.4156,45.4774,45.3813,45.4705,33300.0
2007-07-19 13:30:00,66.22,66.31,66.2,66.24,12300.0,45.4705,45.5323,45.4568,45.4843,12300.0
2007-07-19 13:40:00,66.22,66.32,66.21,66.29,15300.0,45.4705,45.5392,45.4637,45.5186,15300.0
2007-07-19 13:50:00,66.3,66.32,66.2,66.23,19600.0,45.5255,45.5392,45.4568,45.4774,19600.0
2007-07-19 14:00:00,66.21,66.3,66.15,66.28,37000.0,45.4637,45.5255,45.4225,45.5117,37000.0
2007-07-19 14:10:00,66.23,66.3,66.14,66.3,45600.0,45.4774,45.5255,45.4156,45.5255,45600.0
2007-07-19 14:20:00,66.26,66.29,66.1,66.12,25700.0,45.498,45.5186,45.3881,45.4019,25700.0
2007-07-19 14:30:00,66.15,66.17,66.1,66.1,19800.0,45.4225,45.4362,45.3881,45.3881,19800.0
2007-07-19 14:40:00,66.1,66.15,66.04,66.15,17800.0,45.3881,45.4225,45.3469,45.4225,17800.0
2007-07-19 14:50:00,66.15,66.15,66.03,66.06,21000.0,45.4225,45.4225,45.3401,45.3607,21000.0
2007-07-19 15:00:00,66.04,66.27,66.03,66.26,21700.0,45.3469,45.5049,45.3401,45.498,21700.0
2007-07-19 15:10:00,66.27,66.32,66.17,66.2,18300.0,45.5049,45.5392,45.4362,45.4568,18300.0
2007-07-19 15:20:00,66.19,66.27,66.09,66.19,32800.0,45.4499,45.5049,45.3813,45.4499,32800.0
2007-07-19 15:30:00,66.19,66.32,66.19,66.27,20500.0,45.4499,45.5392,45.4499,45.5049,20500.0
2007-07-19 15:40:00,66.28,66.3,66.16,66.21,30500.0,45.5117,45.5255,45.4293,45.4637,30500.0
2007-07-19 15:50:00,66.22,66.4,66.2,66.31,63000.0,45.4705,45.5941,45.4568,45.5323,63000.0
2007-07-20 09:30:00,66.34,66.34,66.1,66.13,237900.0,45.5529,45.5529,45.3881,45.4087,237900.0
2007-07-20 09:40:00,66.13,66.23,65.85,65.85,50800.0,45.4087,45.4774,45.2165,45.2165,50800.0
2007-07-20 09:50:00,65.86,65.93,65.0,65.16,116600.0,45.2233,45.2714,44.6328,44.7427,116600.0
2007-07-20 10:00:00,65.16,65.16,64.9,64.91,64800.0,44.7427,44.7427,44.5641,44.571,64800.0
2007-07-20 10:10:00,64.92,64.93,64.51,64.6,89200.0,44.5779,44.5847,44.2963,44.3581,89200.0
2007-07-20 10:20:00,64.56,64.62,64.18,64.21,100500.0,44.3307,44.3719,44.0697,44.0903,100500.0
2007-07-20 10:30:00,64.2,64.38,64.02,64.23,73800.0,44.0835,44.2071,43.9599,44.1041,73800.0
2007-07-20 10:40:00,64.25,64.25,64.02,64.12,59800.0,44.1178,44.1178,43.9599,44.0285,59800.0
2007-07-20 10:50:00,64.12,64.46,64.1,64.34,54500.0,44.0285,44.262,44.0148,44.1796,54500.0
2007-07-20 11:00:00,64.27,64.37,64.16,64.37,33800.0,44.1315,44.2002,44.056,44.2002,33800.0
2007-07-20 11:10:00,64.36,64.6,64.35,64.44,52900.0,44.1933,44.3581,44.1865,44.2483,52900.0
2007-07-20 11:20:00,64.42,64.45,64.02,64.03,72700.0,44.2345,44.2551,43.9599,43.9667,72700.0
2007-07-20 11:30:00,64.04,64.19,64.02,64.06,105000.0,43.9736,44.0766,43.9599,43.9873,105000.0
2007-07-20 11:40:00,64.08,64.17,64.03,64.08,40900.0,44.0011,44.0629,43.9667,44.0011,40900.0
2007-07-20 11:50:00,64.09,64.1,64.02,64.04,74000.0,44.0079,44.0148,43.9599,43.9736,74000.0
2007-07-20 12:00:00,64.03,64.03,63.67,63.78,103100.0,43.9667,43.9667,43.7196,43.7951,103100.0
2007-07-20 12:10:00,63.8,63.8,63.57,63.6,30200.0,43.8088,43.8088,43.6509,43.6715,30200.0
2007-07-20 12:20:00,63.61,64.07,63.56,64.0,53300.0,43.6784,43.9942,43.644,43.9461,53300.0
2007-07-20 12:30:00,64.0,64.19,63.79,63.89,37000.0,43.9461,44.0766,43.802,43.8706,37000.0
2007-07-20 12:40:00,63.9,64.04,63.78,63.78,25200.0,43.8775,43.9736,43.7951,43.7951,25200.0
2007-07-20 12:50:00,63.74,63.79,63.57,63.65,44800.0,43.7676,43.802,43.6509,43.7058,44800.0
2007-07-20 13:00:00,63.65,63.95,63.61,63.84,38600.0,43.7058,43.9118,43.6784,43.8363,38600.0
2007-07-20 13:10:00,63.8,64.06,63.75,64.02,31700.0,43.8088,43.9873,43.7745,43.9599,31700.0
2007-07-20 13:20:00,64.02,64.02,63.81,63.81,22100.0,43.9599,43.9599,43.8157,43.8157,22100.0
2007-07-20 13:30:00,63.81,63.92,63.68,63.92,18600.0,43.8157,43.8912,43.7264,43.8912,18600.0
2007-07-20 13:40:00,63.9,64.26,63.9,64.05,54600.0,43.8775,44.1247,43.8775,43.9805,54600.0
2007-07-20 13:50:00,64.09,64.42,64.02,64.07,78300.0,44.0079,44.2345,43.9599,43.9942,78300.0
2007-07-20 14:00:00,64.06,64.55,63.89,64.47,59900.0,43.9873,44.3238,43.8706,44.2689,59900.0
2007-07-20 14:10:00,64.45,64.51,64.29,64.31,42700.0,44.2551,44.2963,44.1453,44.159,42700.0
2007-07-20 14:20:00,64.33,64.34,63.96,63.96,23300.0,44.1727,44.1796,43.9187,43.9187,23300.0
2007-07-20 14:30:00,64.0,64.18,63.91,64.01,24400.0,43.9461,44.0697,43.8844,43.953,24400.0
2007-07-20 14:40:00,64.02,64.1,63.96,64.1,16500.0,43.9599,44.0148,43.9187,44.0148,16500.0
2007-07-20 14:50:00,64.08,64.19,63.97,64.08,43300.0,44.0011,44.0766,43.9255,44.0011,43300.0
2007-07-20 15:00:00,64.09,64.42,63.98,64.03,56200.0,44.0079,44.2345,43.9324,43.9667,56200.0
2007-07-20 15:10:00,64.05,64.05,63.85,63.86,44300.0,43.9805,43.9805,43.8432,43.85,44300.0
2007-07-20 15:20:00,63.86,63.92,63.77,63.78,63700.0,43.85,43.8912,43.7882,43.7951,63700.0
2007-07-20 15:30:00,63.78,63.81,63.39,63.41,98800.0,43.7951,43.8157,43.5273,43.541,98800.0
2007-07-20 15:40:00,63.39,63.48,62.94,63.01,137200.0,43.5273,43.5891,43.2183,43.2664,137200.0
2007-07-20 15:50:00,63.03,63.26,62.96,63.14,102800.0,43.2801,43.438,43.232,43.3556,102800.0
2007-07-23 09:30:00,63.44,65.0,63.44,64.95,93500.0,43.5616,44.6328,43.5616,44.5985,93500.0
2007-07-23 09:40:00,64.9,65.28,64.7,65.08,92100.0,44.5641,44.8251,44.4268,44.6877,92100.0
2007-07-23 09:50:00,65.08,65.45,64.71,64.89,35400.0,44.6877,44.9418,44.4337,44.5573,35400.0
2007-07-23 10:00:00,64.9,64.99,64.66,64.92,54300.0,44.5641,44.6259,44.3993,44.5779,54300.0
2007-07-23 10:10:00,64.91,64.97,64.48,64.64,126700.0,44.571,44.6122,44.2757,44.3856,126700.0
2007-07-23 10:20:00,64.62,64.8,64.49,64.68,24300.0,44.3719,44.4955,44.2826,44.4131,24300.0
2007-07-23 10:30:00,64.67,64.84,64.55,64.56,29900.0,44.4062,44.5229,44.3238,44.3307,29900.0
2007-07-23 10:40:00,64.55,64.55,64.46,64.47,30200.0,44.3238,44.3238,44.262,44.2689,30200.0
2007-07-23 10:50:00,64.47,64.56,64.43,64.55,67800.0,44.2689,44.3307,44.2414,44.3238,67800.0
2007-07-23 11:00:00,64.6,64.7,64.6,64.62,26000.0,44.3581,44.4268,44.3581,44.3719,26000.0
2007-07-23 11:10:00,64.62,64.67,64.56,64.64,11300.0,44.3719,44.4062,44.3307,44.3856,11300.0
2007-07-23 11:20:00,64.65,64.72,64.63,64.65,26400.0,44.3925,44.4405,44.3787,44.3925,26400.0
2007-07-23 11:30:00,64.67,64.7,64.46,64.49,44100.0,44.4062,44.4268,44.262,44.2826,44100.0
2007-07-23 11:40:00,64.49,64.61,64.48,64.52,21200.0,44.2826,44.365,44.2757,44.3032,21200.0
2007-07-23 11:50:00,64.52,64.62,64.5,64.54,14400.0,44.3032,44.3719,44.2895,44.3169,14400.0
2007-07-23 12:00:00,64.53,64.58,64.48,64.51,25200.0,44.3101,44.3444,44.2757,44.2963,25200.0
2007-07-23 12:10:00,64.5,64.58,64.43,64.51,33500.0,44.2895,44.3444,44.2414,44.2963,33500.0
2007-07-23 12:20:00,64.54,64.6,64.49,64.57,15600.0,44.3169,44.3581,44.2826,44.3375,15600.0
2007-07-23 12:30:00,64.59,64.74,64.59,64.73,11100.0,44.3513,44.4543,44.3513,44.4474,11100.0
2007-07-23 12:40:00,64.73,64.74,64.5,64.58,24700.0,44.4474,44.4543,44.2895,44.3444,24700.0
2007-07-23 12:50:00,64.57,64.62,64.48,64.52,18100.0,44.3375,44.3719,44.2757,44.3032,18100.0
2007-07-23 13:00:00,64.53,64.57,64.48,64.48,19600.0,44.3101,44.3375,44.2757,44.2757,19600.0
2007-07-23 13:10:00,64.49,64.61,64.46,64.55,27700.0,44.2826,44.365,44.262,44.3238,27700.0
2007-07-23 13:20:00,64.53,64.56,64.51,64.52,14700.0,44.3101,44.3307,44.2963,44.3032,14700.0
2007-07-23 13:30:00,64.53,64.55,64.49,64.49,16300.0,44.3101,44.3238,44.2826,44.2826,16300.0
2007-07-23 13:40:00,64.5,64.51,64.36,64.38,16900.0,44.2895,44.2963,44.1933,44.2071,16900.0
2007-07-23 13:50:00,64.38,64.4,64.22,64.22,23800.0,44.2071,44.2208,44.0972,44.0972,23800.0
2007-07-23 14:00:00,64.26,64.26,64.07,64.11,21100.0,44.1247,44.1247,43.9942,44.0217,21100.0
2007-07-23 14:10:00,64.1,64.18,63.98,64.13,23000.0,44.0148,44.0697,43.9324,44.0354,23000.0
2007-07-23 14:20:00,64.16,64.17,64.0,64.1,25100.0,44.056,44.0629,43.9461,44.0148,25100.0
2007-07-23 14:30:00,64.06,64.28,64.06,64.18,20100.0,43.9873,44.1384,43.9873,44.0697,20100.0
2007-07-23 14:40:00,64.18,64.43,64.17,64.41,28700.0,44.0697,44.2414,44.0629,44.2277,28700.0
2007-07-23 14:50:00,64.39,64.42,64.21,64.22,33200.0,44.2139,44.2345,44.0903,44.0972,33200.0
2007-07-23 15:00:00,64.22,64.25,64.13,64.2,26200.0,44.0972,44.1178,44.0354,44.0835,26200.0
2007-07-23 15:10:00,64.22,64.25,64.06,64.15,40500.0,44.0972,44.1178,43.9873,44.0491,40500.0
2007-07-23 15:20:00,64.16,64.32,64.15,64.22,23100.0,44.056,44.1659,44.0491,44.0972,23100.0
2007-07-23 15:30:00,64.24,64.24,64.02,64.13,28100.0,44.1109,44.1109,43.9599,44.0354,28100.0
2007-07-23 15:40:00,64.14,64.22,63.94,63.94,40000.0,44.0423,44.0972,43.905,43.905,40000.0
2007-07-23 15:50:00,63.96,64.09,63.85,63.88,69000.0,43.9187,44.0079,43.8432,43.8638,69000.0
2007-07-24 09:30:00,63.41,63.5,63.02,63.02,73700.0,43.541,43.6028,43.2732,43.2732,73700.0
2007-07-24 09:40:00,63.06,63.23,63.02,63.1,46300.0,43.3007,43.4174,43.2732,43.3282,46300.0
2007-07-24 09:50:00,63.08,63.2,63.04,63.12,56400.0,43.3144,43.3968,43.287,43.3419,56400.0
2007-07-24 10:00:00,63.12,63.23,63.02,63.07,55300.0,43.3419,43.4174,43.2732,43.3076,55300.0
2007-07-24 10:10:00,63.07,63.46,63.07,63.45,27500.0,43.3076,43.5754,43.3076,43.5685,27500.0
2007-07-24 10:20:00,63.41,63.53,63.21,63.48,36000.0,43.541,43.6234,43.4037,43.5891,36000.0
2007-07-24 10:30:00,63.44,63.53,63.34,63.52,24600.0,43.5616,43.6234,43.493,43.6166,24600.0
2007-07-24 10:40:00,63.55,63.71,63.37,63.54,25400.0,43.6372,43.747,43.5136,43.6303,25400.0
2007-07-24 10:50:00,63.54,63.86,63.54,63.83,20200.0,43.6303,43.85,43.6303,43.8294,20200.0
2007-07-24 11:00:00,63.84,63.84,63.59,63.59,21300.0,43.8363,43.8363,43.6646,43.6646,21300.0
2007-07-24 11:10:00,63.59,63.62,63.48,63.62,26500.0,43.6646,43.6852,43.5891,43.6852,26500.0
2007-07-24 11:20:00,63.61,63.61,63.21,63.31,28800.0,43.6784,43.6784,43.4037,43.4724,28800.0
2007-07-24 11:30:00,63.28,63.28,63.06,63.2,17800.0,43.4518,43.4518,43.3007,43.3968,17800.0
2007-07-24 11:40:00,63.19,63.3,63.05,63.08,27900.0,43.39,43.4655,43.2938,43.3144,27900.0
2007-07-24 11:50:00,63.08,63.21,63.05,63.21,13500.0,43.3144,43.4037,43.2938,43.4037,13500.0
2007-07-24 12:00:00,63.2,63.26,63.19,63.25,27100.0,43.3968,43.438,43.39,43.4312,27100.0
2007-07-24 12:10:00,63.24,63.27,63.07,63.26,25200.0,43.4243,43.4449,43.3076,43.438,25200.0
2007-07-24 12:20:00,63.25,63.31,63.2,63.2,25000.0,43.4312,43.4724,43.3968,43.3968,25000.0
2007-07-24 12:30:00,63.23,63.31,63.12,63.19,22700.0,43.4174,43.4724,43.3419,43.39,22700.0
2007-07-24 12:40:00,63.17,63.19,63.05,63.05,15500.0,43.3762,43.39,43.2938,43.2938,15500.0
2007-07-24 12:50:00,63.05,63.09,62.86,62.9,40200.0,43.2938,43.3213,43.1634,43.1908,40200.0
2007-07-24 13:00:00,62.9,63.09,62.85,62.99,22900.0,43.1908,43.3213,43.1565,43.2526,22900.0
2007-07-24 13:10:00,63.02,63.06,62.86,63.02,24000.0,43.2732,43.3007,43.1634,43.2732,24000.0
2007-07-24 13:20:00,63.04,63.17,62.94,62.99,16400.0,43.287,43.3762,43.2183,43.2526,16400.0
2007-07-24 13:30:00,63.0,63.01,62.88,62.96,17600.0,43.2595,43.2664,43.1771,43.232,17600.0
2007-07-24 13:40:00,62.96,63.04,62.81,63.0,28600.0,43.232,43.287,43.129,43.2595,28600.0
2007-07-24 13:50:00,63.0,63.0,62.72,62.75,28500.0,43.2595,43.2595,43.0672,43.0878,28500.0
2007-07-24 14:00:00,62.75,62.77,62.44,62.56,40400.0,43.0878,43.1016,42.875,42.9574,40400.0
2007-07-24 14:10:00,62.56,62.67,62.34,62.36,36700.0,42.9574,43.0329,42.8063,42.82,36700.0
2007-07-24 14:20:00,62.39,62.58,62.39,62.58,19900.0,42.8406,42.9711,42.8406,42.9711,19900.0
2007-07-24 14:30:00,62.59,63.58,62.35,62.35,32600.0,42.978,43.6578,42.8132,42.8132,32600.0
2007-07-24 14:40:00,62.34,62.47,62.29,62.37,42300.0,42.8063,42.8956,42.772,42.8269,42300.0
2007-07-24 14:50:00,62.37,62.43,62.14,62.14,21300.0,42.8269,42.8681,42.669,42.669,21300.0
2007-07-24 15:00:00,62.16,62.16,61.71,61.86,50300.0,42.6827,42.6827,42.3737,42.4767,50300.0
2007-07-24 15:10:00,61.84,62.11,61.66,62.05,90700.0,42.463,42.6484,42.3394,42.6072,90700.0
2007-07-24 15:20:00,62.03,62.12,61.81,61.84,76100.0,42.5934,42.6552,42.4424,42.463,76100.0
2007-07-24 15:30:00,61.83,61.89,61.64,61.69,56700.0,42.4561,42.4973,42.3256,42.36,56700.0
2007-07-24 15:40:00,61.68,61.7,61.31,61.44,66900.0,42.3531,42.3668,42.099,42.1883,66900.0
2007-07-24 15:50:00,61.43,62.44,61.27,61.82,174200.0,42.1814,42.875,42.0716,42.4492,174200.0
2007-07-25 09:30:00,62.67,62.74,62.04,62.48,37400.0,43.0329,43.081,42.6003,42.9024,37400.0
2007-07-25 09:40:00,62.48,62.95,62.35,62.84,30400.0,42.9024,43.2252,42.8132,43.1496,30400.0
2007-07-25 09:50:00,62.85,62.97,62.7,62.73,26300.0,43.1565,43.2389,43.0535,43.0741,26300.0
2007-07-25 10:00:00,62.73,62.73,62.35,62.42,44400.0,43.0741,43.0741,42.8132,42.8612,44400.0
2007-07-25 10:10:00,62.38,62.42,62.16,62.22,63900.0,42.8338,42.8612,42.6827,42.7239,63900.0
2007-07-25 10:20:00,62.22,62.24,61.83,61.99,71900.0,42.7239,42.7376,42.4561,42.566,71900.0
2007-07-25 10:30:00,62.0,62.0,61.51,61.63,64200.0,42.5728,42.5728,42.2364,42.3188,64200.0
2007-07-25 10:40:00,61.63,61.68,61.11,61.2,109300.0,42.3188,42.3531,41.9617,42.0235,109300.0
2007-07-25 10:50:00,61.19,61.53,61.14,61.32,62300.0,42.0166,42.2501,41.9823,42.1059,62300.0
2007-07-25 11:00:00,61.35,61.66,61.24,61.56,65000.0,42.1265,42.3394,42.051,42.2707,65000.0
2007-07-25 11:10:00,61.58,61.6,60.61,60.81,59500.0,42.2844,42.2982,41.6184,41.7557,59500.0
2007-07-25 11:20:00,60.84,61.23,60.74,61.06,58100.0,41.7763,42.0441,41.7076,41.9274,58100.0
2007-07-25 11:30:00,61.05,61.25,60.88,61.2,50800.0,41.9205,42.0578,41.8038,42.0235,50800.0
2007-07-25 11:40:00,61.22,61.35,61.09,61.09,42700.0,42.0372,42.1265,41.948,41.948,42700.0
2007-07-25 11:50:00,61.1,61.14,60.82,60.91,39700.0,41.9548,41.9823,41.7626,41.8244,39700.0
2007-07-25 12:00:00,60.88,61.04,60.78,60.86,34000.0,41.8038,41.9136,41.7351,41.79,34000.0
2007-07-25 12:10:00,60.91,61.04,60.88,60.94,27400.0,41.8244,41.9136,41.8038,41.845,27400.0
2007-07-25 12:20:00,60.97,61.0,60.78,60.79,26300.0,41.8656,41.8862,41.7351,41.742,26300.0
2007-07-25 12:30:00,60.79,60.91,60.76,60.78,19700.0,41.742,41.8244,41.7214,41.7351,19700.0
2007-07-25 12:40:00,60.78,60.8,60.61,60.65,23800.0,41.7351,41.7488,41.6184,41.6458,23800.0
2007-07-25 12:50:00,60.62,60.88,60.62,60.75,45200.0,41.6252,41.8038,41.6252,41.7145,45200.0
2007-07-25 13:00:00,60.78,60.9,60.77,60.9,39700.0,41.7351,41.8175,41.7282,41.8175,39700.0
2007-07-25 13:10:00,60.91,60.97,60.37,60.44,94900.0,41.8244,41.8656,41.4536,41.5016,94900.0
2007-07-25 13:20:00,60.44,60.46,60.16,60.25,68400.0,41.5016,41.5154,41.3094,41.3712,68400.0
2007-07-25 13:30:00,60.24,60.25,60.0,60.06,70400.0,41.3643,41.3712,41.1995,41.2407,70400.0
2007-07-25 13:40:00,60.07,60.1,60.0,60.03,223100.0,41.2476,41.2682,41.1995,41.2201,223100.0
2007-07-25 13:50:00,60.0,60.06,59.81,59.97,48600.0,41.1995,41.2407,41.0691,41.1789,48600.0
2007-07-25 14:00:00,59.92,60.2,59.87,60.05,79700.0,41.1446,41.3368,41.1102,41.2338,79700.0
2007-07-25 14:10:00,60.05,60.58,60.02,60.54,37800.0,41.2338,41.5978,41.2132,41.5703,37800.0
2007-07-25 14:20:00,60.58,60.87,60.54,60.8,45600.0,41.5978,41.7969,41.5703,41.7488,45600.0
2007-07-25 14:30:00,60.78,60.93,60.62,60.69,41500.0,41.7351,41.8381,41.6252,41.6733,41500.0
2007-07-25 14:40:00,60.69,61.2,60.69,61.09,61300.0,41.6733,42.0235,41.6733,41.948,61300.0
2007-07-25 14:50:00,61.09,61.36,60.98,61.34,50300.0,41.948,42.1334,41.8724,42.1196,50300.0
2007-07-25 15:00:00,61.33,61.78,61.31,61.42,94900.0,42.1128,42.4218,42.099,42.1746,94900.0
2007-07-25 15:10:00,61.41,61.65,61.34,61.51,60400.0,42.1677,42.3325,42.1196,42.2364,60400.0
2007-07-25 15:20:00,61.51,61.84,61.5,61.77,85700.0,42.2364,42.463,42.2295,42.4149,85700.0
2007-07-25 15:30:00,61.79,61.91,61.56,61.58,100600.0,42.4286,42.511,42.2707,42.2844,100600.0
2007-07-25 15:40:00,61.56,61.64,61.49,61.49,83600.0,42.2707,42.3256,42.2226,42.2226,83600.0
2007-07-25 15:50:00,61.51,61.63,61.36,61.48,94900.0,42.2364,42.3188,42.1334,42.2158,94900.0
2007-07-26 09:30:00,62.5,62.5,59.58,59.98,114000.0,42.9162,42.9162,40.9111,41.1858,114000.0
2007-07-26 09:40:00,59.97,61.07,59.74,60.6,192600.0,41.1789,41.9342,41.021,41.6115,192600.0
2007-07-26 09:50:00,60.56,60.75,60.0,60.74,81800.0,41.584,41.7145,41.1995,41.7076,81800.0
2007-07-26 10:00:00,60.75,60.95,60.56,60.9,134000.0,41.7145,41.8518,41.584,41.8175,134000.0
2007-07-26 10:10:00,60.9,61.29,60.77,60.79,59600.0,41.8175,42.0853,41.7282,41.742,59600.0
2007-07-26 10:20:00,60.79,60.95,60.68,60.83,53900.0,41.742,41.8518,41.6664,41.7694,53900.0
2007-07-26 10:30:00,60.83,61.28,60.83,61.28,91100.0,41.7694,42.0784,41.7694,42.0784,91100.0
2007-07-26 10:40:00,61.25,61.25,60.79,60.91,50300.0,42.0578,42.0578,41.742,41.8244,50300.0
2007-07-26 10:50:00,60.96,61.05,60.92,60.94,20700.0,41.8587,41.9205,41.8312,41.845,20700.0
2007-07-26 11:00:00,60.97,60.97,60.69,60.69,66100.0,41.8656,41.8656,41.6733,41.6733,66100.0
2007-07-26 11:10:00,60.69,60.85,60.5,60.58,122100.0,41.6733,41.7832,41.5428,41.5978,122100.0
2007-07-26 11:20:00,60.57,60.6,60.38,60.47,54600.0,41.5909,41.6115,41.4604,41.5222,54600.0
2007-07-26 11:30:00,60.45,60.48,59.68,59.68,174800.0,41.5085,41.5291,40.9798,40.9798,174800.0
2007-07-26 11:40:00,59.68,59.99,59.63,59.9,70500.0,40.9798,41.1926,40.9455,41.1308,70500.0
2007-07-26 11:50:00,59.92,60.17,59.89,60.17,46800.0,41.1446,41.3162,41.124,41.3162,46800.0
2007-07-26 12:00:00,60.17,60.27,60.09,60.19,31400.0,41.3162,41.3849,41.2613,41.33,31400.0
2007-07-26 12:10:00,60.19,60.32,59.84,60.27,56900.0,41.33,41.4192,41.0896,41.3849,56900.0
2007-07-26 12:20:00,60.26,60.26,59.74,60.04,44800.0,41.378,41.378,41.021,41.227,44800.0
2007-07-26 12:30:00,60.08,60.12,59.66,59.81,57400.0,41.2544,41.2819,40.9661,41.0691,57400.0
2007-07-26 12:40:00,59.84,59.85,59.51,59.7,100900.0,41.0896,41.0965,40.8631,40.9935,100900.0
2007-07-26 12:50:00,59.71,60.03,59.71,59.98,64800.0,41.0004,41.2201,41.0004,41.1858,64800.0
2007-07-26 13:00:00,59.98,59.98,59.58,59.78,25500.0,41.1858,41.1858,40.9111,41.0485,25500.0
2007-07-26 13:10:00,59.78,60.16,59.75,60.0,33600.0,41.0485,41.3094,41.0279,41.1995,33600.0
2007-07-26 13:20:00,59.98,60.04,59.7,59.79,26400.0,41.1858,41.227,40.9935,41.0553,26400.0
2007-07-26 13:30:00,59.79,60.0,59.76,59.8,26000.0,41.0553,41.1995,41.0347,41.0622,26000.0
2007-07-26 13:40:00,59.84,60.14,59.7,59.87,26800.0,41.0896,41.2956,40.9935,41.1102,26800.0
2007-07-26 13:50:00,59.85,59.85,59.58,59.65,47100.0,41.0965,41.0965,40.9111,40.9592,47100.0
2007-07-26 14:00:00,59.65,59.93,59.41,59.54,49700.0,40.9592,41.1514,40.7944,40.8837,49700.0
2007-07-26 14:10:00,59.58,59.61,59.34,59.4,19400.0,40.9111,40.9317,40.7463,40.7875,19400.0
2007-07-26 14:20:00,59.46,59.67,59.34,59.61,64500.0,40.8287,40.9729,40.7463,40.9317,64500.0
2007-07-26 14:30:00,59.75,59.95,59.49,59.61,53800.0,41.0279,41.1652,40.8493,40.9317,53800.0
2007-07-26 14:40:00,59.63,59.73,59.49,59.5,38000.0,40.9455,41.0141,40.8493,40.8562,38000.0
2007-07-26 14:50:00,59.5,60.14,59.49,59.86,46500.0,40.8562,41.2956,40.8493,41.1034,46500.0
2007-07-26 15:00:00,59.87,60.04,59.62,59.92,55600.0,41.1102,41.227,40.9386,41.1446,55600.0
2007-07-26 15:10:00,59.91,60.2,59.78,60.19,75500.0,41.1377,41.3368,41.0485,41.33,75500.0
2007-07-26 15:20:00,60.17,60.35,60.08,60.12,105600.0,41.3162,41.4398,41.2544,41.2819,105600.0
2007-07-26 15:30:00,60.12,60.15,59.86,60.0,81900.0,41.2819,41.3025,41.1034,41.1995,81900.0
2007-07-26 15:40:00,60.01,60.44,59.86,60.44,105400.0,41.2064,41.5016,41.1034,41.5016,105400.0
2007-07-26 15:50:00,60.44,60.67,60.33,60.43,94400.0,41.5016,41.6596,41.4261,41.4948,94400.0
2007-07-27 09:30:00,60.38,60.38,59.74,59.8,106100.0,41.4604,41.4604,41.021,41.0622,106100.0
2007-07-27 09:40:00,59.8,60.49,59.73,59.98,155700.0,41.0622,41.536,41.0141,41.1858,155700.0
2007-07-27 09:50:00,60.0,60.13,59.75,59.86,82900.0,41.1995,41.2888,41.0279,41.1034,82900.0
2007-07-27 10:00:00,59.88,59.95,59.63,59.66,95700.0,41.1171,41.1652,40.9455,40.9661,95700.0
2007-07-27 10:10:00,59.7,59.98,59.63,59.74,79100.0,40.9935,41.1858,40.9455,41.021,79100.0
2007-07-27 10:20:00,59.74,59.75,59.55,59.67,72500.0,41.021,41.0279,40.8905,40.9729,72500.0
2007-07-27 10:30:00,59.67,59.82,59.07,59.19,78400.0,40.9729,41.0759,40.5609,40.6433,78400.0
2007-07-27 10:40:00,59.21,59.22,58.9,59.13,119700.0,40.6571,40.6639,40.4442,40.6021,119700.0
2007-07-27 10:50:00,59.13,59.21,58.91,59.07,61500.0,40.6021,40.6571,40.4511,40.5609,61500.0
2007-07-27 11:00:00,59.09,59.18,58.81,59.09,65400.0,40.5747,40.6365,40.3824,40.5747,65400.0
2007-07-27 11:10:00,59.13,59.15,58.84,58.9,49200.0,40.6021,40.6159,40.403,40.4442,49200.0
2007-07-27 11:20:00,58.86,58.94,58.64,58.67,37500.0,40.4167,40.4717,40.2657,40.2863,37500.0
2007-07-27 11:30:00,58.71,58.76,58.37,58.49,59100.0,40.3137,40.3481,40.0803,40.1627,59100.0
2007-07-27 11:40:00,58.42,58.63,58.24,58.34,112800.0,40.1146,40.2588,39.991,40.0597,112800.0
2007-07-27 11:50:00,58.3,58.34,57.8,57.94,63100.0,40.0322,40.0597,39.6889,39.785,63100.0
2007-07-27 12:00:00,57.94,58.07,57.76,57.87,50400.0,39.785,39.8743,39.6614,39.7369,50400.0
2007-07-27 12:10:00,57.87,58.05,57.59,57.98,61200.0,39.7369,39.8605,39.5447,39.8125,61200.0
2007-07-27 12:20:00,57.93,58.25,57.92,58.21,49600.0,39.7781,39.9979,39.7713,39.9704,49600.0
2007-07-27 12:30:00,58.22,58.22,57.81,58.08,46900.0,39.9773,39.9773,39.6957,39.8811,46900.0
2007-07-27 12:40:00,58.08,58.61,58.03,58.43,45800.0,39.8811,40.2451,39.8468,40.1215,45800.0
2007-07-27 12:50:00,58.41,58.67,58.32,58.58,42000.0,40.1077,40.2863,40.0459,40.2245,42000.0
2007-07-27 13:00:00,58.57,58.8,58.46,58.65,96800.0,40.2176,40.3755,40.1421,40.2725,96800.0
2007-07-27 13:10:00,58.65,58.8,58.45,58.79,46900.0,40.2725,40.3755,40.1352,40.3687,46900.0
2007-07-27 13:20:00,58.8,58.81,58.47,58.48,53900.0,40.3755,40.3824,40.1489,40.1558,53900.0
2007-07-27 13:30:00,58.48,58.51,58.34,58.5,43300.0,40.1558,40.1764,40.0597,40.1695,43300.0
2007-07-27 13:40:00,58.48,58.55,58.34,58.48,53400.0,40.1558,40.2039,40.0597,40.1558,53400.0
2007-07-27 13:50:00,58.49,58.93,58.42,58.87,93800.0,40.1627,40.4648,40.1146,40.4236,93800.0
2007-07-27 14:00:00,58.87,58.95,58.71,58.81,31300.0,40.4236,40.4785,40.3137,40.3824,31300.0
2007-07-27 14:10:00,58.84,58.84,58.52,58.68,35700.0,40.403,40.403,40.1833,40.2931,35700.0
2007-07-27 14:20:00,58.67,58.73,58.25,58.36,49500.0,40.2863,40.3275,39.9979,40.0734,49500.0
2007-07-27 14:30:00,58.35,58.78,58.28,58.76,98400.0,40.0665,40.3618,40.0185,40.3481,98400.0
2007-07-27 14:40:00,58.76,58.91,58.54,58.62,80700.0,40.3481,40.4511,40.197,40.2519,80700.0
2007-07-27 14:50:00,58.61,58.91,58.49,58.7,56200.0,40.2451,40.4511,40.1627,40.3069,56200.0
2007-07-27 15:00:00,58.7,58.9,58.5,58.81,78900.0,40.3069,40.4442,40.1695,40.3824,78900.0
2007-07-27 15:10:00,58.81,58.92,58.52,58.73,75500.0,40.3824,40.4579,40.1833,40.3275,75500.0
2007-07-27 15:20:00,58.69,58.81,58.55,58.67,92900.0,40.3,40.3824,40.2039,40.2863,92900.0
2007-07-27 15:30:00,58.67,58.8,58.48,58.56,109900.0,40.2863,40.3755,40.1558,40.2107,109900.0
2007-07-27 15:40:00,58.56,58.6,57.98,58.03,116200.0,40.2107,40.2382,39.8125,39.8468,116200.0
2007-07-27 15:50:00,58.03,58.08,57.68,57.7,184400.0,39.8468,39.8811,39.6065,39.6202,184400.0
2007-07-30 09:30:00,57.77,59.11,57.25,58.52,69700.0,39.6683,40.5884,39.3112,40.1833,69700.0
2007-07-30 09:40:00,58.52,58.82,58.27,58.65,72900.0,40.1833,40.3893,40.0116,40.2725,72900.0
2007-07-30 09:50:00,58.65,58.68,58.08,58.34,47100.0,40.2725,40.2931,39.8811,40.0597,47100.0
2007-07-30 10:00:00,58.4,58.8,58.4,58.74,51300.0,40.1009,40.3755,40.1009,40.3343,51300.0
2007-07-30 10:10:00,58.81,58.99,58.71,58.86,50100.0,40.3824,40.506,40.3137,40.4167,50100.0
2007-07-30 10:20:00,58.85,59.59,58.83,59.58,76300.0,40.4099,40.918,40.3961,40.9111,76300.0
2007-07-30 10:30:00,59.54,59.54,58.96,59.15,89200.0,40.8837,40.8837,40.4854,40.6159,89200.0
2007-07-30 10:40:00,59.15,59.35,59.12,59.23,85000.0,40.6159,40.7532,40.5953,40.6708,85000.0
2007-07-30 10:50:00,59.24,59.44,59.15,59.27,62200.0,40.6777,40.815,40.6159,40.6983,62200.0
2007-07-30 11:00:00,59.27,59.49,59.05,59.14,43100.0,40.6983,40.8493,40.5472,40.609,43100.0
2007-07-30 11:10:00,59.14,59.41,58.98,59.3,35700.0,40.609,40.7944,40.4991,40.7189,35700.0
2007-07-30 11:20:00,59.3,59.31,59.13,59.22,43400.0,40.7189,40.7257,40.6021,40.6639,43400.0
2007-07-30 11:30:00,59.22,59.29,59.13,59.15,48900.0,40.6639,40.712,40.6021,40.6159,48900.0
2007-07-30 11:40:00,59.17,59.18,58.77,59.08,52100.0,40.6296,40.6365,40.3549,40.5678,52100.0
2007-07-30 11:50:00,59.08,59.21,58.95,58.99,44200.0,40.5678,40.6571,40.4785,40.506,44200.0
2007-07-30 12:00:00,58.96,59.17,58.72,59.15,57500.0,40.4854,40.6296,40.3206,40.6159,57500.0
2007-07-30 12:10:00,59.15,59.38,59.12,59.26,39100.0,40.6159,40.7738,40.5953,40.6914,39100.0
2007-07-30 12:20:00,59.25,59.48,59.13,59.48,33200.0,40.6845,40.8425,40.6021,40.8425,33200.0
2007-07-30 12:30:00,59.48,59.63,59.39,59.58,24900.0,40.8425,40.9455,40.7807,40.9111,24900.0
2007-07-30 12:40:00,59.59,59.65,59.53,59.62,46200.0,40.918,40.9592,40.8768,40.9386,46200.0
2007-07-30 12:50:00,59.62,60.07,59.62,59.94,75400.0,40.9386,41.2476,40.9386,41.1583,75400.0
2007-07-30 13:00:00,59.95,60.15,59.86,60.09,23500.0,41.1652,41.3025,41.1034,41.2613,23500.0
2007-07-30 13:10:00,60.09,60.1,59.89,59.92,22600.0,41.2613,41.2682,41.124,41.1446,22600.0
2007-07-30 13:20:00,59.92,60.11,59.92,60.0,44900.0,41.1446,41.275,41.1446,41.1995,44900.0
2007-07-30 13:30:00,59.99,60.04,59.79,60.01,25100.0,41.1926,41.227,41.0553,41.2064,25100.0
2007-07-30 13:40:00,60.03,60.63,60.03,60.63,65800.0,41.2201,41.6321,41.2201,41.6321,65800.0
2007-07-30 13:50:00,60.67,60.83,60.52,60.71,66700.0,41.6596,41.7694,41.5566,41.687,66700.0
2007-07-30 14:00:00,60.7,60.75,60.6,60.72,40700.0,41.6802,41.7145,41.6115,41.6939,40700.0
2007-07-30 14:10:00,60.7,60.88,60.58,60.74,44700.0,41.6802,41.8038,41.5978,41.7076,44700.0
2007-07-30 14:20:00,60.74,60.76,60.47,60.48,63800.0,41.7076,41.7214,41.5222,41.5291,63800.0
2007-07-30 14:30:00,60.5,60.58,60.4,60.5,58300.0,41.5428,41.5978,41.4742,41.5428,58300.0
2007-07-30 14:40:00,60.53,60.71,60.52,60.64,38800.0,41.5634,41.687,41.5566,41.639,38800.0
2007-07-30 14:50:00,60.63,60.82,60.6,60.7,47200.0,41.6321,41.7626,41.6115,41.6802,47200.0
2007-07-30 15:00:00,60.7,61.09,60.64,61.07,103600.0,41.6802,41.948,41.639,41.9342,103600.0
2007-07-30 15:10:00,61.08,61.11,60.89,60.9,147000.0,41.9411,41.9617,41.8106,41.8175,147000.0
2007-07-30 15:20:00,60.91,61.15,60.87,61.08,52600.0,41.8244,41.9892,41.7969,41.9411,52600.0
2007-07-30 15:30:00,61.07,61.1,60.79,60.79,55900.0,41.9342,41.9548,41.742,41.742,55900.0
2007-07-30 15:40:00,60.79,60.91,60.63,60.71,76500.0,41.742,41.8244,41.6321,41.687,76500.0
2007-07-30 15:50:00,60.72,60.85,60.57,60.7,98700.0,41.6939,41.7832,41.5909,41.6802,98700.0
2007-07-31 09:30:00,61.38,61.69,61.27,61.69,59100.0,42.1471,42.36,42.0716,42.36,59100.0
2007-07-31 09:40:00,61.65,62.27,61.6,62.11,62600.0,42.3325,42.7582,42.2982,42.6484,62600.0
2007-07-31 09:50:00,62.1,62.17,61.97,62.05,91600.0,42.6415,42.6896,42.5522,42.6072,91600.0
2007-07-31 10:00:00,62.05,62.45,62.05,62.14,115900.0,42.6072,42.8818,42.6072,42.669,115900.0
2007-07-31 10:10:00,62.14,62.45,62.0,62.05,105000.0,42.669,42.8818,42.5728,42.6072,105000.0
2007-07-31 10:20:00,62.05,62.32,61.77,61.77,98200.0,42.6072,42.7926,42.4149,42.4149,98200.0
2007-07-31 10:30:00,61.76,62.1,61.76,61.97,45700.0,42.408,42.6415,42.408,42.5522,45700.0
2007-07-31 10:40:00,61.97,61.99,61.56,61.63,66000.0,42.5522,42.566,42.2707,42.3188,66000.0
2007-07-31 10:50:00,61.64,61.83,61.46,61.74,87300.0,42.3256,42.4561,42.202,42.3943,87300.0
2007-07-31 11:00:00,61.76,62.01,61.73,61.88,59600.0,42.408,42.5797,42.3874,42.4904,59600.0
2007-07-31 11:10:00,61.88,62.0,61.75,61.99,45800.0,42.4904,42.5728,42.4012,42.566,45800.0
2007-07-31 11:20:00,61.98,62.06,61.76,61.84,147200.0,42.5591,42.614,42.408,42.463,147200.0
2007-07-31 11:30:00,61.84,61.9,61.79,61.86,186900.0,42.463,42.5042,42.4286,42.4767,186900.0
2007-07-31 11:40:00,61.85,61.89,61.81,61.85,119400.0,42.4698,42.4973,42.4424,42.4698,119400.0
2007-07-31 11:50:00,61.85,61.9,61.78,61.87,51100.0,42.4698,42.5042,42.4218,42.4836,51100.0
2007-07-31 12:00:00,61.86,61.94,61.78,61.88,29000.0,42.4767,42.5316,42.4218,42.4904,29000.0
2007-07-31 12:10:00,61.89,61.94,61.81,61.87,36400.0,42.4973,42.5316,42.4424,42.4836,36400.0
2007-07-31 12:20:00,61.87,62.09,61.86,62.0,44200.0,42.4836,42.6346,42.4767,42.5728,44200.0
2007-07-31 12:30:00,62.01,62.08,61.92,62.08,58400.0,42.5797,42.6278,42.5179,42.6278,58400.0
2007-07-31 12:40:00,62.06,62.15,61.95,62.05,53300.0,42.614,42.6758,42.5385,42.6072,53300.0
2007-07-31 12:50:00,61.98,62.03,61.96,61.96,28800.0,42.5591,42.5934,42.5454,42.5454,28800.0
2007-07-31 13:00:00,61.96,62.07,61.86,62.0,36100.0,42.5454,42.6209,42.4767,42.5728,36100.0
2007-07-31 13:10:00,62.0,62.35,62.0,62.11,27800.0,42.5728,42.8132,42.5728,42.6484,27800.0
2007-07-31 13:20:00,62.12,62.25,61.89,61.93,24300.0,42.6552,42.7445,42.4973,42.5248,24300.0
2007-07-31 13:30:00,61.93,61.94,61.82,61.83,25300.0,42.5248,42.5316,42.4492,42.4561,25300.0
2007-07-31 13:40:00,61.83,61.83,61.52,61.52,39600.0,42.4561,42.4561,42.2432,42.2432,39600.0
2007-07-31 13:50:00,61.52,61.86,61.36,61.83,71300.0,42.2432,42.4767,42.1334,42.4561,71300.0
2007-07-31 14:00:00,61.83,61.98,61.65,61.66,37200.0,42.4561,42.5591,42.3325,42.3394,37200.0
2007-07-31 14:10:00,61.64,61.66,61.47,61.5,35800.0,42.3256,42.3394,42.2089,42.2295,35800.0
2007-07-31 14:20:00,61.57,61.57,61.32,61.55,82800.0,42.2776,42.2776,42.1059,42.2638,82800.0
2007-07-31 14:30:00,61.49,61.51,60.98,61.06,168000.0,42.2226,42.2364,41.8724,41.9274,168000.0
2007-07-31 14:40:00,61.08,61.26,60.98,61.18,107900.0,41.9411,42.0647,41.8724,42.0098,107900.0
2007-07-31 14:50:00,61.19,61.22,61.0,61.09,86800.0,42.0166,42.0372,41.8862,41.948,86800.0
2007-07-31 15:00:00,61.08,61.25,60.82,60.98,93800.0,41.9411,42.0578,41.7626,41.8724,93800.0
2007-07-31 15:10:00,60.99,61.06,60.85,61.0,70000.0,41.8793,41.9274,41.7832,41.8862,70000.0
2007-07-31 15:20:00,61.0,61.05,60.9,60.9,97300.0,41.8862,41.9205,41.8175,41.8175,97300.0
2007-07-31 15:30:00,60.91,61.04,60.6,60.64,94200.0,41.8244,41.9136,41.6115,41.639,94200.0
2007-07-31 15:40:00,60.63,60.75,60.08,60.26,138000.0,41.6321,41.7145,41.2544,41.378,138000.0
2007-07-31 15:50:00,60.26,60.5,60.04,60.04,117900.0,41.378,41.5428,41.227,41.227,117900.0
2007-08-01 09:30:00,59.98,60.56,59.79,59.9,46300.0,41.1858,41.584,41.0553,41.1308,46300.0
2007-08-01 09:40:00,59.92,59.92,58.23,58.37,45600.0,41.1446,41.1446,39.9841,40.0803,45600.0
2007-08-01 09:50:00,58.4,59.28,58.4,58.68,83500.0,40.1009,40.7051,40.1009,40.2931,83500.0
2007-08-01 10:00:00,58.58,59.54,58.58,59.18,108800.0,40.2245,40.8837,40.2245,40.6365,108800.0
2007-08-01 10:10:00,59.14,59.67,59.08,59.14,75100.0,40.609,40.9729,40.5678,40.609,75100.0
2007-08-01 10:20:00,59.14,59.45,58.47,58.72,67200.0,40.609,40.8219,40.1489,40.3206,67200.0
2007-08-01 10:30:00,58.79,58.87,57.95,58.05,48400.0,40.3687,40.4236,39.7919,39.8605,48400.0
2007-08-01 10:40:00,58.12,58.2,57.4,57.63,74300.0,39.9086,39.9635,39.4142,39.5721,74300.0
2007-08-01 10:50:00,57.62,57.93,57.22,57.31,84900.0,39.5653,39.7781,39.2906,39.3524,84900.0
2007-08-01 11:00:00,57.32,57.82,57.08,57.59,138500.0,39.3593,39.7026,39.1945,39.5447,138500.0
2007-08-01 11:10:00,57.59,58.24,57.59,58.18,42900.0,39.5447,39.991,39.5447,39.9498,42900.0
2007-08-01 11:20:00,58.13,58.18,57.82,57.96,71800.0,39.9155,39.9498,39.7026,39.7987,71800.0
2007-08-01 11:30:00,57.97,58.04,57.81,57.95,61600.0,39.8056,39.8537,39.6957,39.7919,61600.0
2007-08-01 11:40:00,57.96,58.04,57.76,57.87,53500.0,39.7987,39.8537,39.6614,39.7369,53500.0
2007-08-01 11:50:00,57.86,58.29,57.76,58.22,61600.0,39.7301,40.0253,39.6614,39.9773,61600.0
2007-08-01 12:00:00,58.21,58.36,57.8,58.36,59500.0,39.9704,40.0734,39.6889,40.0734,59500.0
2007-08-01 12:10:00,58.35,59.06,58.26,58.82,171700.0,40.0665,40.5541,40.0047,40.3893,171700.0
2007-08-01 12:20:00,58.83,58.83,58.55,58.72,35300.0,40.3961,40.3961,40.2039,40.3206,35300.0
2007-08-01 12:30:00,58.72,58.9,58.61,58.8,38700.0,40.3206,40.4442,40.2451,40.3755,38700.0
2007-08-01 12:40:00,58.82,58.95,58.75,58.75,24700.0,40.3893,40.4785,40.3412,40.3412,24700.0
2007-08-01 12:50:00,58.78,58.8,58.48,58.78,33600.0,40.3618,40.3755,40.1558,40.3618,33600.0
2007-08-01 13:00:00,58.77,58.79,58.41,58.55,50900.0,40.3549,40.3687,40.1077,40.2039,50900.0
2007-08-01 13:10:00,58.54,58.71,58.5,58.5,63800.0,40.197,40.3137,40.1695,40.1695,63800.0
2007-08-01 13:20:00,58.53,58.6,58.24,58.44,58600.0,40.1901,40.2382,39.991,40.1283,58600.0
2007-08-01 13:30:00,58.43,58.59,58.36,58.39,18600.0,40.1215,40.2313,40.0734,40.094,18600.0
2007-08-01 13:40:00,58.39,58.57,58.13,58.23,41300.0,40.094,40.2176,39.9155,39.9841,41300.0
2007-08-01 13:50:00,58.23,58.52,58.19,58.39,22600.0,39.9841,40.1833,39.9567,40.094,22600.0
2007-08-01 14:00:00,58.38,58.53,58.18,58.47,49900.0,40.0871,40.1901,39.9498,40.1489,49900.0
2007-08-01 14:10:00,58.47,58.5,58.09,58.19,42900.0,40.1489,40.1695,39.888,39.9567,42900.0
2007-08-01 14:20:00,58.19,58.38,58.16,58.21,48600.0,39.9567,40.0871,39.9361,39.9704,48600.0
2007-08-01 14:30:00,58.23,58.4,58.1,58.11,58000.0,39.9841,40.1009,39.8949,39.9017,58000.0
2007-08-01 14:40:00,58.1,58.2,57.86,57.93,47900.0,39.8949,39.9635,39.7301,39.7781,47900.0
2007-08-01 14:50:00,57.94,58.1,57.56,57.74,41900.0,39.785,39.8949,39.5241,39.6477,41900.0
2007-08-01 15:00:00,57.74,57.9,57.55,57.66,70500.0,39.6477,39.7575,39.5172,39.5927,70500.0
2007-08-01 15:10:00,57.65,57.82,57.54,57.54,70500.0,39.5859,39.7026,39.5103,39.5103,70500.0
2007-08-01 15:20:00,57.59,57.8,57.41,57.72,66700.0,39.5447,39.6889,39.4211,39.6339,66700.0
2007-08-01 15:30:00,57.7,57.92,57.53,57.91,137300.0,39.6202,39.7713,39.5035,39.7644,137300.0
2007-08-01 15:40:00,57.9,58.41,57.68,58.38,78600.0,39.7575,40.1077,39.6065,40.0871,78600.0
2007-08-01 15:50:00,58.38,59.07,58.34,58.99,105000.0,40.0871,40.5609,40.0597,40.506,105000.0
2007-08-02 09:30:00,59.0,60.64,58.79,60.22,56300.0,40.6167,41.7457,40.4722,41.4566,56300.0
2007-08-02 09:40:00,60.23,61.24,60.23,60.52,86000.0,41.4635,42.1588,41.4635,41.6631,86000.0
2007-08-02 09:50:00,60.52,60.52,60.07,60.26,49000.0,41.6631,41.6631,41.3533,41.4841,49000.0
2007-08-02 10:00:00,60.21,60.21,59.42,59.57,44100.0,41.4497,41.4497,40.9059,41.0091,44100.0
2007-08-02 10:10:00,59.6,59.86,59.56,59.56,23100.0,41.0298,41.2088,41.0023,41.0023,23100.0
2007-08-02 10:20:00,59.56,59.76,59.47,59.69,21300.0,41.0023,41.1399,40.9403,41.0917,21300.0
2007-08-02 10:30:00,59.69,59.99,59.56,59.74,24500.0,41.0917,41.2983,41.0023,41.1262,24500.0
2007-08-02 10:40:00,59.74,59.85,59.67,59.79,18500.0,41.1262,41.2019,41.078,41.1606,18500.0
2007-08-02 10:50:00,59.8,59.8,59.51,59.54,14100.0,41.1675,41.1675,40.9678,40.9885,14100.0
2007-08-02 11:00:00,59.55,59.58,59.19,59.19,23100.0,40.9954,41.016,40.7475,40.7475,23100.0
2007-08-02 11:10:00,59.18,59.31,59.14,59.3,18400.0,40.7407,40.8301,40.7131,40.8233,18400.0
2007-08-02 11:20:00,59.34,59.65,59.24,59.59,16400.0,40.8508,41.0642,40.782,41.0229,16400.0
2007-08-02 11:30:00,59.56,59.66,59.45,59.46,17200.0,41.0023,41.0711,40.9265,40.9334,17200.0
2007-08-02 11:40:00,59.46,59.72,59.39,59.65,23000.0,40.9334,41.1124,40.8852,41.0642,23000.0
2007-08-02 11:50:00,59.64,59.88,59.52,59.83,39000.0,41.0573,41.2225,40.9747,41.1881,39000.0
2007-08-02 12:00:00,59.84,59.9,59.76,59.86,34300.0,41.195,41.2363,41.1399,41.2088,34300.0
2007-08-02 12:10:00,59.88,59.95,59.75,59.8,36700.0,41.2225,41.2707,41.1331,41.1675,36700.0
2007-08-02 12:20:00,59.8,59.82,59.73,59.8,32500.0,41.1675,41.1812,41.1193,41.1675,32500.0
2007-08-02 12:30:00,59.82,59.95,59.76,59.89,131700.0,41.1812,41.2707,41.1399,41.2294,131700.0
2007-08-02 12:40:00,59.9,59.9,59.65,59.68,36800.0,41.2363,41.2363,41.0642,41.0849,36800.0
2007-08-02 12:50:00,59.69,59.75,59.63,59.67,28200.0,41.0917,41.1331,41.0504,41.078,28200.0
2007-08-02 13:00:00,59.66,59.67,58.99,59.16,38200.0,41.0711,41.078,40.6099,40.7269,38200.0
2007-08-02 13:10:00,59.18,59.33,59.12,59.28,54200.0,40.7407,40.8439,40.6993,40.8095,54200.0
2007-08-02 13:20:00,59.27,59.27,58.96,59.1,19300.0,40.8026,40.8026,40.5892,40.6856,19300.0
2007-08-02 13:30:00,59.11,59.39,59.05,59.09,24500.0,40.6925,40.8852,40.6512,40.6787,24500.0
2007-08-02 13:40:00,59.09,59.1,58.82,58.82,23900.0,40.6787,40.6856,40.4928,40.4928,23900.0
2007-08-02 13:50:00,58.82,59.1,58.82,58.99,34100.0,40.4928,40.6856,40.4928,40.6099,34100.0
2007-08-02 14:00:00,58.99,59.27,58.99,59.23,35500.0,40.6099,40.8026,40.6099,40.7751,35500.0
2007-08-02 14:10:00,59.24,59.25,58.86,58.94,37500.0,40.782,40.7888,40.5204,40.5754,37500.0
2007-08-02 14:20:00,58.99,58.99,58.43,58.5,55900.0,40.6099,40.6099,40.2243,40.2725,55900.0
2007-08-02 14:30:00,58.51,58.62,58.21,58.21,44200.0,40.2794,40.3551,40.0729,40.0729,44200.0
2007-08-02 14:40:00,58.21,58.4,58.19,58.4,35800.0,40.0729,40.2037,40.0591,40.2037,35800.0
2007-08-02 14:50:00,58.4,58.5,58.32,58.36,51600.0,40.2037,40.2725,40.1486,40.1761,51600.0
2007-08-02 15:00:00,58.36,58.49,58.24,58.41,66500.0,40.1761,40.2656,40.0935,40.2106,66500.0
2007-08-02 15:10:00,58.41,58.46,58.33,58.37,48400.0,40.2106,40.245,40.1555,40.183,48400.0
2007-08-02 15:20:00,58.37,58.88,58.32,58.8,88600.0,40.183,40.5341,40.1486,40.4791,88600.0
2007-08-02 15:30:00,58.77,58.79,58.46,58.54,104100.0,40.4584,40.4722,40.245,40.3001,104100.0
2007-08-02 15:40:00,58.56,58.56,58.27,58.38,104100.0,40.3138,40.3138,40.1142,40.1899,104100.0
2007-08-02 15:50:00,58.38,58.44,58.14,58.33,165100.0,40.1899,40.2312,40.0247,40.1555,165100.0
2007-08-03 09:30:00,58.61,58.94,58.04,58.34,41100.0,40.3483,40.5754,39.9559,40.1624,41100.0
2007-08-03 09:40:00,58.3,58.34,57.51,57.57,61300.0,40.1348,40.1624,39.591,39.6323,61300.0
2007-08-03 09:50:00,57.57,57.58,57.16,57.23,70100.0,39.6323,39.6392,39.35,39.3982,70100.0
2007-08-03 10:00:00,57.22,57.22,57.05,57.14,99200.0,39.3913,39.3913,39.2743,39.3363,99200.0
2007-08-03 10:10:00,57.16,57.21,56.92,56.92,124900.0,39.35,39.3845,39.1848,39.1848,124900.0
2007-08-03 10:20:00,56.94,57.17,56.69,56.78,107900.0,39.1986,39.3569,39.0265,39.0884,107900.0
2007-08-03 10:30:00,56.79,56.99,56.3,56.49,79100.0,39.0953,39.233,38.758,38.8888,79100.0
2007-08-03 10:40:00,56.49,56.58,56.23,56.36,71800.0,38.8888,38.9508,38.7098,38.7993,71800.0
2007-08-03 10:50:00,56.35,56.78,56.35,56.7,119900.0,38.7924,39.0884,38.7924,39.0334,119900.0
2007-08-03 11:00:00,56.72,57.0,56.68,56.96,131600.0,39.0471,39.2399,39.0196,39.2124,131600.0
2007-08-03 11:10:00,56.96,57.04,56.54,56.72,119300.0,39.2124,39.2674,38.9232,39.0471,119300.0
2007-08-03 11:20:00,56.72,56.8,56.58,56.8,79800.0,39.0471,39.1022,38.9508,39.1022,79800.0
2007-08-03 11:30:00,56.79,56.83,56.64,56.78,83800.0,39.0953,39.1229,38.9921,39.0884,83800.0
2007-08-03 11:40:00,56.77,56.89,56.63,56.81,102500.0,39.0816,39.1642,38.9852,39.1091,102500.0
2007-08-03 11:50:00,56.81,56.98,56.69,56.81,98600.0,39.1091,39.2261,39.0265,39.1091,98600.0
2007-08-03 12:00:00,56.84,57.0,56.8,57.0,98800.0,39.1298,39.2399,39.1022,39.2399,98800.0
2007-08-03 12:10:00,56.99,57.6,56.99,57.5,104300.0,39.233,39.6529,39.233,39.5841,104300.0
2007-08-03 12:20:00,57.48,57.6,57.35,57.43,60100.0,39.5703,39.6529,39.4808,39.5359,60100.0
2007-08-03 12:30:00,57.42,57.57,57.35,57.44,56800.0,39.529,39.6323,39.4808,39.5428,56800.0
2007-08-03 12:40:00,57.44,57.46,57.12,57.12,38400.0,39.5428,39.5566,39.3225,39.3225,38400.0
2007-08-03 12:50:00,57.13,57.21,56.86,56.95,48200.0,39.3294,39.3845,39.1435,39.2055,48200.0
2007-08-03 13:00:00,56.95,57.11,56.8,57.06,62200.0,39.2055,39.3156,39.1022,39.2812,62200.0
2007-08-03 13:10:00,57.06,57.23,56.93,56.94,50900.0,39.2812,39.3982,39.1917,39.1986,50900.0
2007-08-03 13:20:00,56.97,57.05,56.9,56.92,37500.0,39.2192,39.2743,39.1711,39.1848,37500.0
2007-08-03 13:30:00,56.93,56.98,56.74,56.82,45200.0,39.1917,39.2261,39.0609,39.116,45200.0
2007-08-03 13:40:00,56.85,57.1,56.83,56.98,40200.0,39.1366,39.3087,39.1229,39.2261,40200.0
2007-08-03 13:50:00,56.96,57.42,56.96,57.27,72700.0,39.2124,39.529,39.2124,39.4258,72700.0
2007-08-03 14:00:00,57.27,57.63,57.27,57.54,56000.0,39.4258,39.6736,39.4258,39.6116,56000.0
2007-08-03 14:10:00,57.53,57.54,57.02,57.17,51200.0,39.6048,39.6116,39.2537,39.3569,51200.0
2007-08-03 14:20:00,57.18,57.19,56.25,56.27,62500.0,39.3638,39.3707,38.7236,38.7374,62500.0
2007-08-03 14:30:00,56.28,56.72,56.25,56.57,44400.0,38.7442,39.0471,38.7236,38.9439,44400.0
2007-08-03 14:40:00,56.56,56.63,56.31,56.34,60900.0,38.937,38.9852,38.7649,38.7855,60900.0
2007-08-03 14:50:00,56.33,56.46,56.07,56.21,70000.0,38.7787,38.8682,38.5997,38.696,70000.0
2007-08-03 15:00:00,56.2,56.29,55.85,56.08,97200.0,38.6892,38.7511,38.4482,38.6066,97200.0
2007-08-03 15:10:00,56.1,56.3,55.97,56.18,68200.0,38.6203,38.758,38.5308,38.6754,68200.0
2007-08-03 15:20:00,56.18,56.26,56.01,56.16,124400.0,38.6754,38.7305,38.5584,38.6616,124400.0
2007-08-03 15:30:00,56.19,56.54,56.1,56.15,151600.0,38.6823,38.9232,38.6203,38.6547,151600.0
2007-08-03 15:40:00,56.15,56.17,55.17,55.35,189100.0,38.6547,38.6685,37.9801,38.104,189100.0
2007-08-03 15:50:00,55.34,55.39,54.62,55.08,195900.0,38.0971,38.1315,37.6015,37.9181,195900.0
2007-08-06 09:30:00,54.22,55.44,54.22,55.06,48600.0,37.3261,38.166,37.3261,37.9044,48600.0
2007-08-06 09:40:00,55.08,55.1,54.27,54.35,83800.0,37.9181,37.9319,37.3605,37.4156,83800.0
2007-08-06 09:50:00,54.24,54.4,53.54,54.4,123100.0,37.3399,37.45,36.858,37.45,123100.0
2007-08-06 10:00:00,54.34,54.62,54.18,54.41,89900.0,37.4087,37.6015,37.2986,37.4569,89900.0
2007-08-06 10:10:00,54.41,54.88,54.21,54.59,106800.0,37.4569,37.7804,37.3192,37.5808,106800.0
2007-08-06 10:20:00,54.58,54.69,54.44,54.51,72200.0,37.5739,37.6496,37.4775,37.5257,72200.0
2007-08-06 10:30:00,54.52,55.05,54.49,54.94,70500.0,37.5326,37.8975,37.512,37.8218,70500.0
2007-08-06 10:40:00,54.92,54.92,54.55,54.73,45200.0,37.808,37.808,37.5533,37.6772,45200.0
2007-08-06 10:50:00,54.72,54.73,54.53,54.55,80300.0,37.6703,37.6772,37.5395,37.5533,80300.0
2007-08-06 11:00:00,54.54,54.73,54.39,54.6,113900.0,37.5464,37.6772,37.4431,37.5877,113900.0
2007-08-06 11:10:00,54.6,54.62,54.53,54.55,80400.0,37.5877,37.6015,37.5395,37.5533,80400.0
2007-08-06 11:20:00,54.56,54.64,54.4,54.57,94500.0,37.5602,37.6152,37.45,37.567,94500.0
2007-08-06 11:30:00,54.56,54.7,54.5,54.54,56700.0,37.5602,37.6565,37.5188,37.5464,56700.0
2007-08-06 11:40:00,54.51,55.35,54.5,55.17,48000.0,37.5257,38.104,37.5188,37.9801,48000.0
2007-08-06 11:50:00,55.15,55.55,55.15,55.35,32700.0,37.9663,38.2417,37.9663,38.104,32700.0
2007-08-06 12:00:00,55.37,55.38,55.05,55.25,48800.0,38.1178,38.1247,37.8975,38.0352,48800.0
2007-08-06 12:10:00,55.26,55.34,55.07,55.11,30100.0,38.042,38.0971,37.9112,37.9388,30100.0
2007-08-06 12:20:00,55.12,55.39,54.77,55.36,124900.0,37.9457,38.1315,37.7047,38.1109,124900.0
2007-08-06 12:30:00,55.39,55.76,55.34,55.73,37300.0,38.1315,38.3863,38.0971,38.3656,37300.0
2007-08-06 12:40:00,55.73,56.0,55.73,55.94,41000.0,38.3656,38.5515,38.3656,38.5102,41000.0
2007-08-06 12:50:00,55.94,56.0,55.81,55.92,38700.0,38.5102,38.5515,38.4207,38.4964,38700.0
2007-08-06 13:00:00,55.92,55.92,55.42,55.42,28200.0,38.4964,38.4964,38.1522,38.1522,28200.0
2007-08-06 13:10:00,55.42,55.6,55.31,55.6,34800.0,38.1522,38.2761,38.0765,38.2761,34800.0
2007-08-06 13:20:00,55.57,55.63,55.42,55.57,36000.0,38.2555,38.2968,38.1522,38.2555,36000.0
2007-08-06 13:30:00,55.56,55.56,55.39,55.42,35300.0,38.2486,38.2486,38.1315,38.1522,35300.0
2007-08-06 13:40:00,55.44,55.49,55.22,55.28,31500.0,38.166,38.2004,38.0145,38.0558,31500.0
2007-08-06 13:50:00,55.28,55.53,55.24,55.4,27100.0,38.0558,38.2279,38.0283,38.1384,27100.0
2007-08-06 14:00:00,55.38,55.63,55.23,55.63,134200.0,38.1247,38.2968,38.0214,38.2968,134200.0
2007-08-06 14:10:00,55.6,55.78,55.43,55.75,59700.0,38.2761,38.4,38.1591,38.3794,59700.0
2007-08-06 14:20:00,55.79,55.83,55.56,55.67,36700.0,38.4069,38.4344,38.2486,38.3243,36700.0
2007-08-06 14:30:00,55.66,56.15,55.65,56.15,49500.0,38.3174,38.6547,38.3105,38.6547,49500.0
2007-08-06 14:40:00,56.21,56.79,56.2,56.47,61400.0,38.696,39.0953,38.6892,38.875,61400.0
2007-08-06 14:50:00,56.45,56.61,56.31,56.56,73900.0,38.8613,38.9714,38.7649,38.937,73900.0
2007-08-06 15:00:00,56.57,56.94,56.5,56.86,92900.0,38.9439,39.1986,38.8957,39.1435,92900.0
2007-08-06 15:10:00,56.88,57.28,56.76,57.17,97900.0,39.1573,39.4327,39.0747,39.3569,97900.0
2007-08-06 15:20:00,57.18,57.3,57.09,57.29,78800.0,39.3638,39.4464,39.3019,39.4395,78800.0
2007-08-06 15:30:00,57.28,57.39,56.91,57.09,87300.0,39.4327,39.5084,39.1779,39.3019,87300.0
2007-08-06 15:40:00,57.09,57.54,57.09,57.29,86500.0,39.3019,39.6116,39.3019,39.4395,86500.0
2007-08-06 15:50:00,57.25,57.51,57.02,57.48,89700.0,39.412,39.591,39.2537,39.5703,89700.0
2007-08-07 09:30:00,56.7,56.82,55.75,56.03,49700.0,39.0334,39.116,38.3794,38.5721,49700.0
2007-08-07 09:40:00,56.01,57.16,55.89,56.97,128000.0,38.5584,39.35,38.4758,39.2192,128000.0
2007-08-07 09:50:00,56.98,57.84,56.87,57.68,54200.0,39.2261,39.8182,39.1504,39.708,54200.0
2007-08-07 10:00:00,57.61,58.35,57.51,58.11,95400.0,39.6598,40.1693,39.591,40.004,95400.0
2007-08-07 10:10:00,58.11,58.36,58.11,58.15,57000.0,40.004,40.1761,40.004,40.0316,57000.0
2007-08-07 10:20:00,58.15,58.16,57.41,57.44,32500.0,40.0316,40.0385,39.5221,39.5428,32500.0
2007-08-07 10:30:00,57.44,57.45,57.1,57.1,40900.0,39.5428,39.5497,39.3087,39.3087,40900.0
2007-08-07 10:40:00,57.08,57.44,56.93,57.39,41600.0,39.295,39.5428,39.1917,39.5084,41600.0
2007-08-07 10:50:00,57.37,57.51,57.34,57.34,20700.0,39.4946,39.591,39.474,39.474,20700.0
2007-08-07 11:00:00,57.36,57.61,57.32,57.45,42500.0,39.4877,39.6598,39.4602,39.5497,42500.0
2007-08-07 11:10:00,57.45,57.68,57.45,57.65,35300.0,39.5497,39.708,39.5497,39.6874,35300.0
2007-08-07 11:20:00,57.64,57.65,57.52,57.56,38500.0,39.6805,39.6874,39.5979,39.6254,38500.0
2007-08-07 11:30:00,57.57,57.85,57.54,57.85,42500.0,39.6323,39.8251,39.6116,39.8251,42500.0
2007-08-07 11:40:00,57.82,58.37,57.82,58.31,46300.0,39.8044,40.183,39.8044,40.1417,46300.0
2007-08-07 11:50:00,58.3,58.64,58.28,58.61,79000.0,40.1348,40.3689,40.1211,40.3483,79000.0
2007-08-07 12:00:00,58.57,59.36,58.57,59.13,115100.0,40.3207,40.8646,40.3207,40.7062,115100.0
2007-08-07 12:10:00,59.19,59.24,58.76,58.76,45400.0,40.7475,40.782,40.4515,40.4515,45400.0
2007-08-07 12:20:00,58.79,58.79,58.4,58.41,43800.0,40.4722,40.4722,40.2037,40.2106,43800.0
2007-08-07 12:30:00,58.41,58.44,58.26,58.29,136000.0,40.2106,40.2312,40.1073,40.128,136000.0
2007-08-07 12:40:00,58.32,58.41,58.1,58.34,86500.0,40.1486,40.2106,39.9972,40.1624,86500.0
2007-08-07 12:50:00,58.34,58.53,58.32,58.47,37700.0,40.1624,40.2932,40.1486,40.2519,37700.0
2007-08-07 13:00:00,58.45,58.87,58.45,58.84,44900.0,40.2381,40.5272,40.2381,40.5066,44900.0
2007-08-07 13:10:00,58.85,58.92,58.69,58.87,36300.0,40.5135,40.5617,40.4033,40.5272,36300.0
2007-08-07 13:20:00,58.88,59.07,58.88,59.03,32800.0,40.5341,40.6649,40.5341,40.6374,32800.0
2007-08-07 13:30:00,59.02,59.15,58.91,59.02,36900.0,40.6305,40.72,40.5548,40.6305,36900.0
2007-08-07 13:40:00,59.03,59.33,58.94,59.33,47300.0,40.6374,40.8439,40.5754,40.8439,47300.0
2007-08-07 13:50:00,59.29,59.31,58.97,58.98,35100.0,40.8164,40.8301,40.5961,40.603,35100.0
2007-08-07 14:00:00,58.99,59.09,58.69,58.82,39000.0,40.6099,40.6787,40.4033,40.4928,39000.0
2007-08-07 14:10:00,58.78,59.0,57.5,57.62,100200.0,40.4653,40.6167,39.5841,39.6667,100200.0
2007-08-07 14:20:00,57.61,57.7,57.35,57.5,200800.0,39.6598,39.7218,39.4808,39.5841,200800.0
2007-08-07 14:30:00,57.52,57.75,57.48,57.69,124500.0,39.5979,39.7562,39.5703,39.7149,124500.0
2007-08-07 14:40:00,57.65,58.33,57.56,58.29,162200.0,39.6874,40.1555,39.6254,40.128,162200.0
2007-08-07 14:50:00,58.32,58.84,58.27,58.84,76000.0,40.1486,40.5066,40.1142,40.5066,76000.0
2007-08-07 15:00:00,58.91,59.53,58.87,59.13,95700.0,40.5548,40.9816,40.5272,40.7062,95700.0
2007-08-07 15:10:00,59.09,59.1,58.73,58.98,138800.0,40.6787,40.6856,40.4309,40.603,138800.0
2007-08-07 15:20:00,58.98,59.09,58.67,59.02,102600.0,40.603,40.6787,40.3896,40.6305,102600.0
2007-08-07 15:30:00,59.01,59.3,58.72,58.83,161400.0,40.6236,40.8233,40.424,40.4997,161400.0
2007-08-07 15:40:00,58.86,59.04,58.64,58.69,132700.0,40.5204,40.6443,40.3689,40.4033,132700.0
2007-08-07 15:50:00,58.63,58.82,58.43,58.43,97100.0,40.362,40.4928,40.2243,40.2243,97100.0
2007-08-08 09:30:00,58.59,59.18,58.23,59.1,82900.0,40.3345,40.7407,40.0867,40.6856,82900.0
2007-08-08 09:40:00,59.13,59.4,59.05,59.09,43400.0,40.7062,40.8921,40.6512,40.6787,43400.0
2007-08-08 09:50:00,59.07,59.28,58.93,59.2,57800.0,40.6649,40.8095,40.5685,40.7544,57800.0
2007-08-08 10:00:00,59.2,59.5,58.97,59.0,51400.0,40.7544,40.9609,40.5961,40.6167,51400.0
2007-08-08 10:10:00,59.0,59.5,58.97,59.49,55800.0,40.6167,40.9609,40.5961,40.9541,55800.0
2007-08-08 10:20:00,59.49,59.83,59.39,59.67,58400.0,40.9541,41.1881,40.8852,41.078,58400.0
2007-08-08 10:30:00,59.68,60.15,59.64,60.09,119300.0,41.0849,41.4084,41.0573,41.3671,119300.0
2007-08-08 10:40:00,60.09,61.23,60.09,60.84,87500.0,41.3671,42.1519,41.3671,41.8834,87500.0
2007-08-08 10:50:00,60.78,60.81,60.34,60.4,46600.0,41.8421,41.8628,41.5392,41.5805,46600.0
2007-08-08 11:00:00,60.36,60.46,60.2,60.2,66700.0,41.553,41.6218,41.4428,41.4428,66700.0
2007-08-08 11:10:00,60.25,60.25,60.13,60.14,56500.0,41.4773,41.4773,41.3946,41.4015,56500.0
2007-08-08 11:20:00,60.14,60.14,59.92,59.93,42300.0,41.4015,41.4015,41.2501,41.257,42300.0
2007-08-08 11:30:00,59.92,60.5,59.69,60.44,63400.0,41.2501,41.6494,41.0917,41.6081,63400.0
2007-08-08 11:40:00,60.41,60.48,60.2,60.2,20200.0,41.5874,41.6356,41.4428,41.4428,20200.0
2007-08-08 11:50:00,60.22,60.22,59.86,59.98,25800.0,41.4566,41.4566,41.2088,41.2914,25800.0
2007-08-08 12:00:00,59.96,60.0,59.8,59.84,50800.0,41.2776,41.3052,41.1675,41.195,50800.0
2007-08-08 12:10:00,59.83,60.04,59.68,60.04,64800.0,41.1881,41.3327,41.0849,41.3327,64800.0
2007-08-08 12:20:00,60.03,60.23,59.96,60.23,36200.0,41.3258,41.4635,41.2776,41.4635,36200.0
2007-08-08 12:30:00,60.24,60.5,60.23,60.37,81100.0,41.4704,41.6494,41.4635,41.5599,81100.0
2007-08-08 12:40:00,60.34,60.83,60.29,60.66,101600.0,41.5392,41.8765,41.5048,41.7595,101600.0
2007-08-08 12:50:00,60.66,60.77,60.6,60.6,27900.0,41.7595,41.8352,41.7182,41.7182,27900.0
2007-08-08 13:00:00,60.6,61.15,60.57,61.05,72500.0,41.7182,42.0968,41.6976,42.028,72500.0
2007-08-08 13:10:00,61.06,61.4,60.98,61.36,39200.0,42.0349,42.2689,41.9798,42.2414,39200.0
2007-08-08 13:20:00,61.36,61.43,61.24,61.29,56100.0,42.2414,42.2896,42.1588,42.1932,56100.0
2007-08-08 13:30:00,61.3,61.51,61.17,61.44,61100.0,42.2001,42.3447,42.1106,42.2965,61100.0
2007-08-08 13:40:00,61.43,61.69,61.39,61.66,218000.0,42.2896,42.4686,42.2621,42.4479,218000.0
2007-08-08 13:50:00,61.64,62.23,61.57,62.09,120100.0,42.4342,42.8403,42.386,42.744,120100.0
2007-08-08 14:00:00,62.07,62.57,61.93,62.45,156900.0,42.7302,43.0744,42.6338,42.9918,156900.0
2007-08-08 14:10:00,62.45,62.52,62.14,62.36,121300.0,42.9918,43.04,42.7784,42.9298,121300.0
2007-08-08 14:20:00,62.38,63.08,62.37,63.04,73200.0,42.9436,43.4255,42.9367,43.3979,73200.0
2007-08-08 14:30:00,63.06,63.06,62.28,62.33,97100.0,43.4117,43.4117,42.8748,42.9092,97100.0
2007-08-08 14:40:00,62.31,62.54,61.83,61.83,158300.0,42.8954,43.0537,42.565,42.565,158300.0
2007-08-08 14:50:00,61.87,62.0,61.55,61.94,62900.0,42.5925,42.682,42.3722,42.6407,62900.0
2007-08-08 15:00:00,61.92,62.01,61.0,61.01,225500.0,42.6269,42.6889,41.9936,42.0005,225500.0
2007-08-08 15:10:00,61.01,61.19,60.52,60.84,231700.0,42.0005,42.1244,41.6631,41.8834,231700.0
2007-08-08 15:20:00,60.84,61.07,60.38,60.51,172000.0,41.8834,42.0418,41.5668,41.6562,172000.0
2007-08-08 15:30:00,60.5,60.51,60.16,60.48,142700.0,41.6494,41.6562,41.4153,41.6356,142700.0
2007-08-08 15:40:00,60.47,60.67,60.04,60.54,103100.0,41.6287,41.7664,41.3327,41.6769,103100.0
2007-08-08 15:50:00,60.55,61.33,60.38,61.16,116200.0,41.6838,42.2208,41.5668,42.1037,116200.0
2007-08-09 09:30:00,60.46,60.46,60.1,60.46,900.0,41.6218,41.6218,41.374,41.6218,900.0
2007-08-09 09:40:00,60.46,60.46,57.89,58.13,98500.0,41.6218,41.6218,39.8526,40.0178,98500.0
2007-08-09 09:50:00,58.14,58.38,57.68,57.79,71500.0,40.0247,40.1899,39.708,39.7837,71500.0
2007-08-09 10:00:00,57.76,58.42,57.72,58.33,83800.0,39.7631,40.2175,39.7356,40.1555,83800.0
2007-08-09 10:10:00,58.28,58.8,58.28,58.54,53800.0,40.1211,40.4791,40.1211,40.3001,53800.0
2007-08-09 10:20:00,58.46,58.55,57.53,58.0,98000.0,40.245,40.3069,39.6048,39.9283,98000.0
2007-08-09 10:30:00,58.01,58.72,57.85,58.7,218400.0,39.9352,40.424,39.8251,40.4102,218400.0
2007-08-09 10:40:00,58.7,58.87,58.29,58.52,131700.0,40.4102,40.5272,40.128,40.2863,131700.0
2007-08-09 10:50:00,58.5,58.66,58.23,58.44,119100.0,40.2725,40.3827,40.0867,40.2312,119100.0
2007-08-09 11:00:00,58.43,58.9,58.3,58.87,101500.0,40.2243,40.5479,40.1348,40.5272,101500.0
2007-08-09 11:10:00,58.87,59.4,58.87,59.14,165400.0,40.5272,40.8921,40.5272,40.7131,165400.0
2007-08-09 11:20:00,59.16,59.76,59.14,59.29,56400.0,40.7269,41.1399,40.7131,40.8164,56400.0
2007-08-09 11:30:00,59.27,59.5,59.05,59.05,83000.0,40.8026,40.9609,40.6512,40.6512,83000.0
2007-08-09 11:40:00,59.06,59.31,58.86,58.95,121000.0,40.658,40.8301,40.5204,40.5823,121000.0
2007-08-09 11:50:00,58.92,59.76,58.85,59.76,111000.0,40.5617,41.1399,40.5135,41.1399,111000.0
2007-08-09 12:00:00,59.76,60.29,59.68,59.78,76600.0,41.1399,41.5048,41.0849,41.1537,76600.0
2007-08-09 12:10:00,59.78,61.21,59.74,61.19,70100.0,41.1537,42.1381,41.1262,42.1244,70100.0
2007-08-09 12:20:00,61.19,61.31,60.28,60.28,111800.0,42.1244,42.207,41.4979,41.4979,111800.0
2007-08-09 12:30:00,60.26,60.28,58.86,59.03,83100.0,41.4841,41.4979,40.5204,40.6374,83100.0
2007-08-09 12:40:00,59.03,59.3,59.0,59.16,91500.0,40.6374,40.8233,40.6167,40.7269,91500.0
2007-08-09 12:50:00,59.17,59.7,59.1,59.5,70300.0,40.7338,41.0986,40.6856,40.9609,70300.0
2007-08-09 13:00:00,59.5,59.55,59.12,59.43,48600.0,40.9609,40.9954,40.6993,40.9128,48600.0
2007-08-09 13:10:00,59.48,59.52,59.07,59.26,64100.0,40.9472,40.9747,40.6649,40.7957,64100.0
2007-08-09 13:20:00,59.26,59.51,59.26,59.36,77100.0,40.7957,40.9678,40.7957,40.8646,77100.0
2007-08-09 13:30:00,59.36,59.7,59.29,59.64,79700.0,40.8646,41.0986,40.8164,41.0573,79700.0
2007-08-09 13:40:00,59.62,60.11,59.5,59.87,52600.0,41.0436,41.3809,40.9609,41.2157,52600.0
2007-08-09 13:50:00,59.91,60.2,59.69,60.01,56000.0,41.2432,41.4428,41.0917,41.312,56000.0
2007-08-09 14:00:00,60.01,60.1,59.25,59.31,70600.0,41.312,41.374,40.7888,40.8301,70600.0
2007-08-09 14:10:00,59.3,59.55,59.17,59.53,55400.0,40.8233,40.9954,40.7338,40.9816,55400.0
2007-08-09 14:20:00,59.55,59.63,59.16,59.36,66900.0,40.9954,41.0504,40.7269,40.8646,66900.0
2007-08-09 14:30:00,59.4,59.63,58.97,59.49,105700.0,40.8921,41.0504,40.5961,40.9541,105700.0
2007-08-09 14:40:00,59.54,60.4,59.48,59.71,77500.0,40.9885,41.5805,40.9472,41.1055,77500.0
2007-08-09 14:50:00,59.71,59.81,59.12,59.37,140300.0,41.1055,41.1744,40.6993,40.8715,140300.0
2007-08-09 15:00:00,59.39,59.81,59.24,59.32,145800.0,40.8852,41.1744,40.782,40.837,145800.0
2007-08-09 15:10:00,59.31,59.76,59.25,59.42,119400.0,40.8301,41.1399,40.7888,40.9059,119400.0
2007-08-09 15:20:00,59.39,59.46,58.97,59.14,213500.0,40.8852,40.9334,40.5961,40.7131,213500.0
2007-08-09 15:30:00,59.14,59.48,58.77,58.94,166000.0,40.7131,40.9472,40.4584,40.5754,166000.0
2007-08-09 15:40:00,58.93,59.15,58.65,58.78,146300.0,40.5685,40.72,40.3758,40.4653,146300.0
2007-08-09 15:50:00,58.77,58.79,57.5,57.56,201100.0,40.4584,40.4722,39.5841,39.6254,201100.0
2007-08-10 09:30:00,57.54,57.8,54.1,54.4,47100.0,39.6116,39.7906,37.2435,37.45,47100.0
2007-08-10 09:40:00,54.4,55.38,54.23,54.66,367500.0,37.45,38.1247,37.333,37.629,367500.0
2007-08-10 09:50:00,54.54,55.46,54.28,54.54,109800.0,37.5464,38.1797,37.3674,37.5464,109800.0
2007-08-10 10:00:00,54.66,55.11,54.52,54.75,98200.0,37.629,37.9388,37.5326,37.691,98200.0
2007-08-10 10:10:00,54.7,55.04,54.59,55.0,182200.0,37.6565,37.8906,37.5808,37.8631,182200.0
2007-08-10 10:20:00,54.91,55.2,54.51,54.78,106800.0,37.8011,38.0007,37.5257,37.7116,106800.0
2007-08-10 10:30:00,54.79,54.86,54.51,54.63,98300.0,37.7185,37.7667,37.5257,37.6083,98300.0
2007-08-10 10:40:00,54.63,54.69,54.44,54.54,147000.0,37.6083,37.6496,37.4775,37.5464,147000.0
2007-08-10 10:50:00,54.55,55.18,54.51,55.06,115900.0,37.5533,37.987,37.5257,37.9044,115900.0
2007-08-10 11:00:00,55.12,55.26,54.91,55.03,137400.0,37.9457,38.042,37.8011,37.8837,137400.0
2007-08-10 11:10:00,55.03,55.29,54.6,54.94,139600.0,37.8837,38.0627,37.5877,37.8218,139600.0
2007-08-10 11:20:00,54.93,55.0,54.62,54.91,95300.0,37.8149,37.8631,37.6015,37.8011,95300.0
2007-08-10 11:30:00,54.94,55.11,54.71,54.84,59700.0,37.8218,37.9388,37.6634,37.7529,59700.0
2007-08-10 11:40:00,54.82,54.86,54.76,54.81,54300.0,37.7391,37.7667,37.6978,37.7323,54300.0
2007-08-10 11:50:00,54.79,55.04,54.6,55.04,99600.0,37.7185,37.8906,37.5877,37.8906,99600.0
2007-08-10 12:00:00,55.04,55.82,54.87,55.31,112600.0,37.8906,38.4276,37.7736,38.0765,112600.0
2007-08-10 12:10:00,55.27,56.25,55.16,56.19,72600.0,38.0489,38.7236,37.9732,38.6823,72600.0
2007-08-10 12:20:00,56.2,57.89,56.13,57.72,131500.0,38.6892,39.8526,38.641,39.7356,131500.0
2007-08-10 12:30:00,57.72,58.67,57.7,58.61,75300.0,39.7356,40.3896,39.7218,40.3483,75300.0
2007-08-10 12:40:00,58.66,60.1,58.63,58.75,134700.0,40.3827,41.374,40.362,40.4446,134700.0
2007-08-10 12:50:00,58.66,59.04,56.83,57.33,145000.0,40.3827,40.6443,39.1229,39.4671,145000.0
2007-08-10 13:00:00,57.33,57.87,57.27,57.79,61700.0,39.4671,39.8388,39.4258,39.7837,61700.0
2007-08-10 13:10:00,57.75,58.33,57.64,58.15,83700.0,39.7562,40.1555,39.6805,40.0316,83700.0
2007-08-10 13:20:00,58.17,58.67,58.12,58.14,79800.0,40.0453,40.3896,40.0109,40.0247,79800.0
2007-08-10 13:30:00,58.14,58.28,57.72,58.02,58800.0,40.0247,40.1211,39.7356,39.9421,58800.0
2007-08-10 13:40:00,58.02,58.17,57.72,57.72,56300.0,39.9421,40.0453,39.7356,39.7356,56300.0
2007-08-10 13:50:00,57.72,57.93,57.5,57.53,76700.0,39.7356,39.8801,39.5841,39.6048,76700.0
2007-08-10 14:00:00,57.58,57.77,57.5,57.63,82500.0,39.6392,39.77,39.5841,39.6736,82500.0
2007-08-10 14:10:00,57.62,57.65,57.42,57.52,77700.0,39.6667,39.6874,39.529,39.5979,77700.0
2007-08-10 14:20:00,57.52,57.71,57.5,57.58,85600.0,39.5979,39.7287,39.5841,39.6392,85600.0
2007-08-10 14:30:00,57.58,57.58,57.38,57.44,68600.0,39.6392,39.6392,39.5015,39.5428,68600.0
2007-08-10 14:40:00,57.48,57.78,57.48,57.61,79600.0,39.5703,39.7769,39.5703,39.6598,79600.0
2007-08-10 14:50:00,57.61,57.63,57.43,57.53,77100.0,39.6598,39.6736,39.5359,39.6048,77100.0
2007-08-10 15:00:00,57.54,58.54,57.52,58.42,85600.0,39.6116,40.3001,39.5979,40.2175,85600.0
2007-08-10 15:10:00,58.42,59.34,58.37,59.26,148100.0,40.2175,40.8508,40.183,40.7957,148100.0
2007-08-10 15:20:00,59.26,59.72,58.75,59.47,118200.0,40.7957,41.1124,40.4446,40.9403,118200.0
2007-08-10 15:30:00,59.47,59.9,59.08,59.18,120400.0,40.9403,41.2363,40.6718,40.7407,120400.0
2007-08-10 15:40:00,59.18,59.31,58.39,59.16,85100.0,40.7407,40.8301,40.1968,40.7269,85100.0
2007-08-10 15:50:00,59.21,59.53,58.68,58.8,81400.0,40.7613,40.9816,40.3964,40.4791,81400.0
2007-08-13 09:30:00,60.11,60.76,60.03,60.76,103400.0,41.3809,41.8284,41.3258,41.8284,103400.0
2007-08-13 09:40:00,60.76,61.54,60.67,61.02,92900.0,41.8284,42.3653,41.7664,42.0073,92900.0
2007-08-13 09:50:00,60.98,61.15,60.6,60.87,103000.0,41.9798,42.0968,41.7182,41.9041,103000.0
2007-08-13 10:00:00,60.87,60.87,59.46,59.63,114000.0,41.9041,41.9041,40.9334,41.0504,114000.0
2007-08-13 10:10:00,59.71,60.69,59.62,60.01,55900.0,41.1055,41.7802,41.0436,41.312,55900.0
2007-08-13 10:20:00,60.02,60.18,59.02,59.15,81800.0,41.3189,41.4291,40.6305,40.72,81800.0
2007-08-13 10:30:00,59.21,60.32,59.21,59.8,44300.0,40.7613,41.5254,40.7613,41.1675,44300.0
2007-08-13 10:40:00,59.79,60.28,59.62,60.0,49400.0,41.1606,41.4979,41.0436,41.3052,49400.0
2007-08-13 10:50:00,59.98,60.14,59.75,60.1,36400.0,41.2914,41.4015,41.1331,41.374,36400.0
2007-08-13 11:00:00,60.1,60.16,59.54,59.55,38700.0,41.374,41.4153,40.9885,40.9954,38700.0
2007-08-13 11:10:00,59.57,59.65,59.38,59.41,31800.0,41.0091,41.0642,40.8783,40.899,31800.0
2007-08-13 11:20:00,59.41,59.46,59.1,59.23,44600.0,40.899,40.9334,40.6856,40.7751,44600.0
2007-08-13 11:30:00,59.28,59.74,59.24,59.66,40500.0,40.8095,41.1262,40.782,41.0711,40500.0
2007-08-13 11:40:00,59.64,59.67,59.38,59.54,28700.0,41.0573,41.078,40.8783,40.9885,28700.0
2007-08-13 11:50:00,59.53,59.83,59.47,59.7,23800.0,40.9816,41.1881,40.9403,41.0986,23800.0
2007-08-13 12:00:00,59.77,59.77,59.51,59.63,22700.0,41.1468,41.1468,40.9678,41.0504,22700.0
2007-08-13 12:10:00,59.63,59.8,59.35,59.37,40500.0,41.0504,41.1675,40.8577,40.8715,40500.0
2007-08-13 12:20:00,59.37,59.48,59.21,59.26,18000.0,40.8715,40.9472,40.7613,40.7957,18000.0
2007-08-13 12:30:00,59.22,59.25,58.75,59.03,35500.0,40.7682,40.7888,40.4446,40.6374,35500.0
2007-08-13 12:40:00,59.0,59.11,58.52,58.67,30400.0,40.6167,40.6925,40.2863,40.3896,30400.0
2007-08-13 12:50:00,58.72,58.87,58.42,58.71,17100.0,40.424,40.5272,40.2175,40.4171,17100.0
2007-08-13 13:00:00,58.72,58.72,58.23,58.33,21100.0,40.424,40.424,40.0867,40.1555,21100.0
2007-08-13 13:10:00,58.33,58.33,57.92,58.15,27400.0,40.1555,40.1555,39.8732,40.0316,27400.0
2007-08-13 13:20:00,58.18,58.19,57.77,57.94,20500.0,40.0522,40.0591,39.77,39.887,20500.0
2007-08-13 13:30:00,57.94,58.23,57.9,58.23,21000.0,39.887,40.0867,39.8595,40.0867,21000.0
2007-08-13 13:40:00,58.2,58.25,57.9,57.9,22800.0,40.066,40.1004,39.8595,39.8595,22800.0
2007-08-13 13:50:00,57.9,58.06,57.81,58.02,45200.0,39.8595,39.9696,39.7975,39.9421,45200.0
2007-08-13 14:00:00,57.99,58.09,57.75,57.85,25000.0,39.9214,39.9903,39.7562,39.8251,25000.0
2007-08-13 14:10:00,57.83,58.0,57.77,58.0,29300.0,39.8113,39.9283,39.77,39.9283,29300.0
2007-08-13 14:20:00,57.99,58.43,57.99,58.3,42400.0,39.9214,40.2243,39.9214,40.1348,42400.0
2007-08-13 14:30:00,58.3,58.3,57.91,58.02,23600.0,40.1348,40.1348,39.8664,39.9421,23600.0
2007-08-13 14:40:00,58.03,58.1,57.78,57.82,23200.0,39.949,39.9972,39.7769,39.8044,23200.0
2007-08-13 14:50:00,57.82,57.83,57.62,57.65,30300.0,39.8044,39.8113,39.6667,39.6874,30300.0
2007-08-13 15:00:00,57.67,58.02,57.64,58.02,92900.0,39.7011,39.9421,39.6805,39.9421,92900.0
2007-08-13 15:10:00,58.03,58.07,57.87,57.95,48600.0,39.949,39.9765,39.8388,39.8939,48600.0
2007-08-13 15:20:00,57.96,58.44,57.88,58.0,57700.0,39.9008,40.2312,39.8457,39.9283,57700.0
2007-08-13 15:30:00,58.02,58.09,57.9,58.09,42500.0,39.9421,39.9903,39.8595,39.9903,42500.0
2007-08-13 15:40:00,58.08,58.09,57.88,57.97,71000.0,39.9834,39.9903,39.8457,39.9077,71000.0
2007-08-13 15:50:00,57.92,57.99,57.45,57.5,114000.0,39.8732,39.9214,39.5497,39.5841,114000.0
2007-08-14 09:30:00,57.83,58.05,57.65,57.96,24300.0,39.8113,39.9627,39.6874,39.9008,24300.0
2007-08-14 09:40:00,58.03,58.54,57.86,57.91,30600.0,39.949,40.3001,39.8319,39.8664,30600.0
2007-08-14 09:50:00,57.98,58.0,57.4,57.78,25600.0,39.9145,39.9283,39.5153,39.7769,25600.0
2007-08-14 10:00:00,57.8,58.07,57.6,57.63,34100.0,39.7906,39.9765,39.6529,39.6736,34100.0
2007-08-14 10:10:00,57.63,57.86,57.36,57.58,32800.0,39.6736,39.8319,39.4877,39.6392,32800.0
2007-08-14 10:20:00,57.6,57.66,57.04,57.21,34500.0,39.6529,39.6943,39.2674,39.3845,34500.0
2007-08-14 10:30:00,57.23,57.66,57.17,57.45,41300.0,39.3982,39.6943,39.3569,39.5497,41300.0
2007-08-14 10:40:00,57.42,57.5,57.05,57.31,53400.0,39.529,39.5841,39.2743,39.4533,53400.0
2007-08-14 10:50:00,57.36,57.38,56.56,56.66,22900.0,39.4877,39.5015,38.937,39.0058,22900.0
2007-08-14 11:00:00,56.72,56.73,56.26,56.34,37100.0,39.0471,39.054,38.7305,38.7855,37100.0
2007-08-14 11:10:00,56.37,56.77,56.23,56.76,28200.0,38.8062,39.0816,38.7098,39.0747,28200.0
2007-08-14 11:20:00,56.76,56.93,56.58,56.7,24400.0,39.0747,39.1917,38.9508,39.0334,24400.0
2007-08-14 11:30:00,56.7,57.08,56.65,56.91,26200.0,39.0334,39.295,38.999,39.1779,26200.0
2007-08-14 11:40:00,56.91,57.14,56.78,57.04,18100.0,39.1779,39.3363,39.0884,39.2674,18100.0
2007-08-14 11:50:00,57.04,57.7,57.04,57.63,30800.0,39.2674,39.7218,39.2674,39.6736,30800.0
2007-08-14 12:00:00,57.63,57.7,57.0,57.11,27400.0,39.6736,39.7218,39.2399,39.3156,27400.0
2007-08-14 12:10:00,57.07,57.32,57.05,57.29,12900.0,39.2881,39.4602,39.2743,39.4395,12900.0
2007-08-14 12:20:00,57.31,57.33,57.17,57.22,38200.0,39.4533,39.4671,39.3569,39.3913,38200.0
2007-08-14 12:30:00,57.25,57.29,57.17,57.19,34900.0,39.412,39.4395,39.3569,39.3707,34900.0
2007-08-14 12:40:00,57.19,57.35,57.09,57.11,43000.0,39.3707,39.4808,39.3019,39.3156,43000.0
2007-08-14 12:50:00,57.18,57.3,57.07,57.23,12500.0,39.3638,39.4464,39.2881,39.3982,12500.0
2007-08-14 13:00:00,57.26,57.27,57.11,57.16,15900.0,39.4189,39.4258,39.3156,39.35,15900.0
2007-08-14 13:10:00,57.15,57.15,56.68,56.76,24900.0,39.3432,39.3432,39.0196,39.0747,24900.0
2007-08-14 13:20:00,56.77,56.83,56.69,56.69,11600.0,39.0816,39.1229,39.0265,39.0265,11600.0
2007-08-14 13:30:00,56.7,56.95,56.7,56.9,15500.0,39.0334,39.2055,39.0334,39.1711,15500.0
2007-08-14 13:40:00,56.88,56.9,56.42,56.5,31100.0,39.1573,39.1711,38.8406,38.8957,31100.0
2007-08-14 13:50:00,56.5,56.63,56.23,56.41,27000.0,38.8957,38.9852,38.7098,38.8337,27000.0
2007-08-14 14:00:00,56.36,56.36,55.89,55.92,37200.0,38.7993,38.7993,38.4758,38.4964,37200.0
2007-08-14 14:10:00,55.94,56.12,55.86,56.01,48800.0,38.5102,38.6341,38.4551,38.5584,48800.0
2007-08-14 14:20:00,56.04,56.18,55.99,56.05,43100.0,38.579,38.6754,38.5446,38.5859,43100.0
2007-08-14 14:30:00,56.03,56.03,55.58,55.95,45100.0,38.5721,38.5721,38.2623,38.5171,45100.0
2007-08-14 14:40:00,55.94,56.16,55.77,56.12,34600.0,38.5102,38.6616,38.3931,38.6341,34600.0
2007-08-14 14:50:00,56.14,56.2,55.98,56.2,28100.0,38.6479,38.6892,38.5377,38.6892,28100.0
2007-08-14 15:00:00,56.2,56.63,56.2,56.42,49200.0,38.6892,38.9852,38.6892,38.8406,49200.0
2007-08-14 15:10:00,56.42,56.62,56.19,56.56,32600.0,38.8406,38.9783,38.6823,38.937,32600.0
2007-08-14 15:20:00,56.52,57.04,56.49,56.88,52000.0,38.9095,39.2674,38.8888,39.1573,52000.0
2007-08-14 15:30:00,56.88,57.03,56.69,56.91,177000.0,39.1573,39.2605,39.0265,39.1779,177000.0
2007-08-14 15:40:00,56.91,56.99,56.59,56.6,79300.0,39.1779,39.233,38.9576,38.9645,79300.0
2007-08-14 15:50:00,56.62,56.63,55.78,55.8,241400.0,38.9783,38.9852,38.4,38.4138,241400.0
2007-08-15 09:30:00,54.44,54.56,53.29,54.4,127300.0,37.4775,37.5602,36.6859,37.45,127300.0
2007-08-15 09:40:00,54.4,55.6,54.4,55.55,73800.0,37.45,38.2761,37.45,38.2417,73800.0
2007-08-15 09:50:00,55.59,56.21,55.29,56.06,90400.0,38.2692,38.696,38.0627,38.5928,90400.0
2007-08-15 10:00:00,56.06,56.3,55.25,55.88,45300.0,38.5928,38.758,38.0352,38.4689,45300.0
2007-08-15 10:10:00,55.82,56.66,55.72,56.23,43700.0,38.4276,39.0058,38.3587,38.7098,43700.0
2007-08-15 10:20:00,56.23,56.61,56.12,56.53,53000.0,38.7098,38.9714,38.6341,38.9163,53000.0
2007-08-15 10:30:00,56.52,56.59,56.11,56.26,82700.0,38.9095,38.9576,38.6272,38.7305,82700.0
2007-08-15 10:40:00,56.27,56.52,56.21,56.4,39200.0,38.7374,38.9095,38.696,38.8268,39200.0
2007-08-15 10:50:00,56.41,56.46,56.1,56.27,56000.0,38.8337,38.8682,38.6203,38.7374,56000.0
2007-08-15 11:00:00,56.27,56.41,56.07,56.18,39000.0,38.7374,38.8337,38.5997,38.6754,39000.0
2007-08-15 11:10:00,56.21,56.41,56.07,56.27,36200.0,38.696,38.8337,38.5997,38.7374,36200.0
2007-08-15 11:20:00,56.21,56.52,56.2,56.4,45000.0,38.696,38.9095,38.6892,38.8268,45000.0
2007-08-15 11:30:00,56.37,56.37,56.0,56.15,48200.0,38.8062,38.8062,38.5515,38.6547,48200.0
2007-08-15 11:40:00,56.19,56.32,56.16,56.22,23900.0,38.6823,38.7718,38.6616,38.7029,23900.0
2007-08-15 11:50:00,56.26,56.36,56.02,56.29,54800.0,38.7305,38.7993,38.5652,38.7511,54800.0
2007-08-15 12:00:00,56.29,56.37,56.15,56.21,32200.0,38.7511,38.8062,38.6547,38.696,32200.0
2007-08-15 12:10:00,56.2,56.25,56.11,56.23,24500.0,38.6892,38.7236,38.6272,38.7098,24500.0
2007-08-15 12:20:00,56.24,56.24,55.85,55.97,63800.0,38.7167,38.7167,38.4482,38.5308,63800.0
2007-08-15 12:30:00,55.9,56.0,55.71,56.0,32500.0,38.4826,38.5515,38.3518,38.5515,32500.0
2007-08-15 12:40:00,56.0,56.1,55.85,56.0,30700.0,38.5515,38.6203,38.4482,38.5515,30700.0
2007-08-15 12:50:00,56.0,56.08,55.7,55.77,14500.0,38.5515,38.6066,38.345,38.3931,14500.0
2007-08-15 13:00:00,55.76,55.86,55.62,55.74,23500.0,38.3863,38.4551,38.2899,38.3725,23500.0
2007-08-15 13:10:00,55.74,56.1,55.69,56.03,37300.0,38.3725,38.6203,38.3381,38.5721,37300.0
2007-08-15 13:20:00,56.04,56.19,55.92,56.0,35700.0,38.579,38.6823,38.4964,38.5515,35700.0
2007-08-15 13:30:00,56.0,56.35,56.0,56.29,58900.0,38.5515,38.7924,38.5515,38.7511,58900.0
2007-08-15 13:40:00,56.27,56.41,56.17,56.22,54900.0,38.7374,38.8337,38.6685,38.7029,54900.0
2007-08-15 13:50:00,56.19,56.36,56.03,56.16,44200.0,38.6823,38.7993,38.5721,38.6616,44200.0
2007-08-15 14:00:00,56.21,56.23,55.92,56.03,35400.0,38.696,38.7098,38.4964,38.5721,35400.0
2007-08-15 14:10:00,56.0,56.03,55.7,55.99,64400.0,38.5515,38.5721,38.345,38.5446,64400.0
2007-08-15 14:20:00,55.99,55.99,55.78,55.87,39800.0,38.5446,38.5446,38.4,38.462,39800.0
2007-08-15 14:30:00,55.87,55.95,55.78,55.86,67000.0,38.462,38.5171,38.4,38.4551,67000.0
2007-08-15 14:40:00,55.85,56.1,55.68,55.85,84700.0,38.4482,38.6203,38.3312,38.4482,84700.0
2007-08-15 14:50:00,55.85,56.07,55.77,55.91,59800.0,38.4482,38.5997,38.3931,38.4895,59800.0
2007-08-15 15:00:00,55.94,56.12,55.8,55.87,60700.0,38.5102,38.6341,38.4138,38.462,60700.0
2007-08-15 15:10:00,55.83,55.96,55.7,55.92,70300.0,38.4344,38.5239,38.345,38.4964,70300.0
2007-08-15 15:20:00,55.94,55.94,55.63,55.66,61900.0,38.5102,38.5102,38.2968,38.3174,61900.0
2007-08-15 15:30:00,55.7,55.85,55.06,55.38,73900.0,38.345,38.4482,37.9044,38.1247,73900.0
2007-08-15 15:40:00,55.39,55.72,55.32,55.65,70300.0,38.1315,38.3587,38.0834,38.3105,70300.0
2007-08-15 15:50:00,55.68,55.69,54.9,55.01,97700.0,38.3312,38.3381,37.7942,37.8699,97700.0
2007-08-16 09:30:00,54.57,54.57,53.29,53.29,96700.0,37.567,37.567,36.6859,36.6859,96700.0
2007-08-16 09:40:00,53.28,54.2,52.6,53.78,97500.0,36.679,37.3123,36.2109,37.0232,97500.0
2007-08-16 09:50:00,53.87,53.96,53.14,53.29,91800.0,37.0851,37.1471,36.5826,36.6859,91800.0
2007-08-16 10:00:00,53.28,53.64,53.01,53.33,86000.0,36.679,36.9268,36.4931,36.7134,86000.0
2007-08-16 10:10:00,53.33,53.62,53.09,53.2,64100.0,36.7134,36.913,36.5482,36.6239,64100.0
2007-08-16 10:20:00,53.22,53.22,52.75,52.75,71900.0,36.6377,36.6377,36.3141,36.3141,71900.0
2007-08-16 10:30:00,52.79,53.02,52.47,52.8,189900.0,36.3417,36.5,36.1214,36.3485,189900.0
2007-08-16 10:40:00,52.81,53.25,52.79,53.1,118600.0,36.3554,36.6583,36.3417,36.5551,118600.0
2007-08-16 10:50:00,53.11,53.65,53.01,53.41,94200.0,36.5619,36.9337,36.4931,36.7685,94200.0
2007-08-16 11:00:00,53.41,54.19,53.29,54.19,128000.0,36.7685,37.3054,36.6859,37.3054,128000.0
2007-08-16 11:10:00,54.2,54.51,53.7,53.71,144300.0,37.3123,37.5257,36.9681,36.975,144300.0
2007-08-16 11:20:00,53.71,53.72,53.24,53.29,64900.0,36.975,36.9819,36.6514,36.6859,64900.0
2007-08-16 11:30:00,53.35,53.5,53.0,53.3,66000.0,36.7272,36.8304,36.4862,36.6927,66000.0
2007-08-16 11:40:00,53.34,53.38,53.04,53.11,57000.0,36.7203,36.7478,36.5138,36.5619,57000.0
2007-08-16 11:50:00,53.02,53.09,52.7,52.79,33500.0,36.5,36.5482,36.2797,36.3417,33500.0
2007-08-16 12:00:00,52.79,52.79,52.0,52.03,70000.0,36.3417,36.3417,35.7978,35.8185,70000.0
2007-08-16 12:10:00,52.1,52.2,51.57,51.81,38500.0,35.8666,35.9355,35.5018,35.667,38500.0
2007-08-16 12:20:00,51.89,52.17,51.7,51.73,35000.0,35.7221,35.9148,35.5913,35.6119,35000.0
2007-08-16 12:30:00,51.78,51.94,51.35,51.45,69700.0,35.6463,35.7565,35.3503,35.4192,69700.0
2007-08-16 12:40:00,51.46,51.66,51.4,51.57,130100.0,35.4261,35.5637,35.3847,35.5018,130100.0
2007-08-16 12:50:00,51.5,51.96,51.49,51.51,74800.0,35.4536,35.7703,35.4467,35.4605,74800.0
2007-08-16 13:00:00,51.53,51.83,51.31,51.71,80000.0,35.4742,35.6808,35.3228,35.5982,80000.0
2007-08-16 13:10:00,51.74,52.51,51.72,52.37,120500.0,35.6188,36.1489,35.605,36.0525,120500.0
2007-08-16 13:20:00,52.45,52.46,51.8,52.28,117300.0,36.1076,36.1145,35.6601,35.9906,117300.0
2007-08-16 13:30:00,52.3,53.51,52.3,53.4,81100.0,36.0043,36.8373,36.0043,36.7616,81100.0
2007-08-16 13:40:00,53.38,54.06,53.35,53.89,97800.0,36.7478,37.2159,36.7272,37.0989,97800.0
2007-08-16 13:50:00,53.92,54.32,53.47,54.14,62400.0,37.1196,37.3949,36.8098,37.271,62400.0
2007-08-16 14:00:00,54.11,54.11,53.2,53.54,154600.0,37.2504,37.2504,36.6239,36.858,154600.0
2007-08-16 14:10:00,53.55,54.23,52.46,54.14,103300.0,36.8649,37.333,36.1145,37.271,103300.0
2007-08-16 14:20:00,54.14,54.84,53.66,54.51,104300.0,37.271,37.7529,36.9406,37.5257,104300.0
2007-08-16 14:30:00,54.56,54.67,53.43,53.88,75300.0,37.5602,37.6359,36.7822,37.092,75300.0
2007-08-16 14:40:00,53.86,54.13,53.55,53.57,58600.0,37.0783,37.2641,36.8649,36.8786,58600.0
2007-08-16 14:50:00,53.57,53.99,53.48,53.85,49600.0,36.8786,37.1678,36.8167,37.0714,49600.0
2007-08-16 15:00:00,53.91,53.91,52.92,52.97,78200.0,37.1127,37.1127,36.4311,36.4656,78200.0
2007-08-16 15:10:00,53.03,53.3,52.68,53.2,69500.0,36.5069,36.6927,36.2659,36.6239,69500.0
2007-08-16 15:20:00,53.2,54.36,53.17,54.33,96600.0,36.6239,37.4225,36.6033,37.4018,96600.0
2007-08-16 15:30:00,54.35,54.82,54.29,54.55,94000.0,37.4156,37.7391,37.3743,37.5533,94000.0
2007-08-16 15:40:00,54.47,55.05,54.33,54.76,109000.0,37.4982,37.8975,37.4018,37.6978,109000.0
2007-08-16 15:50:00,54.78,56.21,54.62,55.84,205100.0,37.7116,38.696,37.6015,38.4413,205100.0
2007-08-17 09:30:00,62.74,63.59,62.54,63.42,3800.0,43.1914,43.7766,43.0537,43.6595,3800.0
2007-08-17 09:40:00,63.42,68.0,56.75,58.74,5800.0,43.6595,46.8125,39.0678,40.4377,5800.0
2007-08-17 09:50:00,58.74,59.59,57.47,57.93,215600.0,40.4377,41.0229,39.5635,39.8801,215600.0
2007-08-17 10:00:00,57.94,58.22,57.72,57.98,219700.0,39.887,40.0798,39.7356,39.9145,219700.0
2007-08-17 10:10:00,58.0,58.11,57.32,57.32,88800.0,39.9283,40.004,39.4602,39.4602,88800.0
2007-08-17 10:20:00,57.39,57.39,56.12,56.27,66400.0,39.5084,39.5084,38.6341,38.7374,66400.0
2007-08-17 10:30:00,56.27,56.66,56.12,56.33,57300.0,38.7374,39.0058,38.6341,38.7787,57300.0
2007-08-17 10:40:00,56.44,56.54,55.48,55.51,92000.0,38.8544,38.9232,38.1935,38.2142,92000.0
2007-08-17 10:50:00,55.5,57.0,55.48,56.77,92900.0,38.2073,39.2399,38.1935,39.0816,92900.0
2007-08-17 11:00:00,56.77,57.88,56.77,57.73,189200.0,39.0816,39.8457,39.0816,39.7424,189200.0
2007-08-17 11:10:00,57.75,58.0,57.5,57.6,174800.0,39.7562,39.9283,39.5841,39.6529,174800.0
2007-08-17 11:20:00,57.59,57.78,57.35,57.68,89800.0,39.6461,39.7769,39.4808,39.708,89800.0
2007-08-17 11:30:00,57.69,57.84,57.52,57.82,58300.0,39.7149,39.8182,39.5979,39.8044,58300.0
2007-08-17 11:40:00,57.76,57.78,57.47,57.57,73900.0,39.7631,39.7769,39.5635,39.6323,73900.0
2007-08-17 11:50:00,57.53,57.73,57.25,57.37,55300.0,39.6048,39.7424,39.412,39.4946,55300.0
2007-08-17 12:00:00,57.37,57.8,57.27,57.66,53800.0,39.4946,39.7906,39.4258,39.6943,53800.0
2007-08-17 12:10:00,57.63,57.81,57.52,57.61,18000.0,39.6736,39.7975,39.5979,39.6598,18000.0
2007-08-17 12:20:00,57.63,57.75,57.48,57.65,27600.0,39.6736,39.7562,39.5703,39.6874,27600.0
2007-08-17 12:30:00,57.67,58.04,57.61,57.71,48700.0,39.7011,39.9559,39.6598,39.7287,48700.0
2007-08-17 12:40:00,57.71,58.08,57.63,57.78,56400.0,39.7287,39.9834,39.6736,39.7769,56400.0
2007-08-17 12:50:00,57.75,57.78,57.5,57.76,38300.0,39.7562,39.7769,39.5841,39.7631,38300.0
2007-08-17 13:00:00,57.72,58.05,57.69,57.86,40000.0,39.7356,39.9627,39.7149,39.8319,40000.0
2007-08-17 13:10:00,57.87,58.33,57.85,58.04,48500.0,39.8388,40.1555,39.8251,39.9559,48500.0
2007-08-17 13:20:00,57.99,58.17,57.65,57.65,38200.0,39.9214,40.0453,39.6874,39.6874,38200.0
2007-08-17 13:30:00,57.63,57.85,57.46,57.78,59000.0,39.6736,39.8251,39.5566,39.7769,59000.0
2007-08-17 13:40:00,57.78,57.8,57.52,57.72,37600.0,39.7769,39.7906,39.5979,39.7356,37600.0
2007-08-17 13:50:00,57.7,57.75,57.19,57.53,35400.0,39.7218,39.7562,39.3707,39.6048,35400.0
2007-08-17 14:00:00,57.51,57.63,57.32,57.55,23900.0,39.591,39.6736,39.4602,39.6185,23900.0
2007-08-17 14:10:00,57.54,57.8,57.44,57.76,32600.0,39.6116,39.7906,39.5428,39.7631,32600.0
2007-08-17 14:20:00,57.79,57.8,57.46,57.51,27400.0,39.7837,39.7906,39.5566,39.591,27400.0
2007-08-17 14:30:00,57.55,57.7,57.36,57.39,31500.0,39.6185,39.7218,39.4877,39.5084,31500.0
2007-08-17 14:40:00,57.44,57.67,57.37,57.56,32300.0,39.5428,39.7011,39.4946,39.6254,32300.0
2007-08-17 14:50:00,57.61,57.64,57.36,57.53,53600.0,39.6598,39.6805,39.4877,39.6048,53600.0
2007-08-17 15:00:00,57.52,58.35,57.47,58.12,93100.0,39.5979,40.1693,39.5635,40.0109,93100.0
2007-08-17 15:10:00,58.13,58.16,57.87,58.06,71800.0,40.0178,40.0385,39.8388,39.9696,71800.0
2007-08-17 15:20:00,58.04,58.09,57.47,57.62,89400.0,39.9559,39.9903,39.5635,39.6667,89400.0
2007-08-17 15:30:00,57.64,58.39,57.64,58.32,63000.0,39.6805,40.1968,39.6805,40.1486,63000.0
2007-08-17 15:40:00,58.3,58.81,58.2,58.77,136200.0,40.1348,40.4859,40.066,40.4584,136200.0
2007-08-17 15:50:00,58.76,58.78,58.05,58.34,113600.0,40.4515,40.4653,39.9627,40.1624,113600.0
2007-08-20 09:30:00,58.73,58.73,57.87,58.16,39500.0,40.4309,40.4309,39.8388,40.0385,39500.0
2007-08-20 09:40:00,58.04,58.26,57.76,57.92,40800.0,39.9559,40.1073,39.7631,39.8732,40800.0
2007-08-20 09:50:00,57.92,58.2,57.73,58.18,33800.0,39.8732,40.066,39.7424,40.0522,33800.0
2007-08-20 10:00:00,58.19,58.6,57.99,58.58,25800.0,40.0591,40.3414,39.9214,40.3276,25800.0
2007-08-20 10:10:00,58.55,58.84,58.43,58.84,16000.0,40.3069,40.5066,40.2243,40.5066,16000.0
2007-08-20 10:20:00,58.79,58.83,58.17,58.26,16100.0,40.4722,40.4997,40.0453,40.1073,16100.0
2007-08-20 10:30:00,58.22,58.26,57.84,58.08,19900.0,40.0798,40.1073,39.8182,39.9834,19900.0
2007-08-20 10:40:00,58.09,58.5,58.08,58.13,18100.0,39.9903,40.2725,39.9834,40.0178,18100.0
2007-08-20 10:50:00,58.1,58.48,58.01,58.41,27100.0,39.9972,40.2588,39.9352,40.2106,27100.0
2007-08-20 11:00:00,58.41,58.46,57.82,57.96,34000.0,40.2106,40.245,39.8044,39.9008,34000.0
2007-08-20 11:10:00,57.97,58.34,57.94,58.23,15000.0,39.9077,40.1624,39.887,40.0867,15000.0
2007-08-20 11:20:00,58.28,58.48,58.1,58.27,29400.0,40.1211,40.2588,39.9972,40.1142,29400.0
2007-08-20 11:30:00,58.28,58.32,58.06,58.26,23800.0,40.1211,40.1486,39.9696,40.1073,23800.0
2007-08-20 11:40:00,58.23,58.37,58.1,58.16,25100.0,40.0867,40.183,39.9972,40.0385,25100.0
2007-08-20 11:50:00,58.11,58.21,57.78,57.91,62200.0,40.004,40.0729,39.7769,39.8664,62200.0
2007-08-20 12:00:00,57.91,58.03,57.79,57.83,27900.0,39.8664,39.949,39.7837,39.8113,27900.0
2007-08-20 12:10:00,57.81,57.81,57.28,57.51,39800.0,39.7975,39.7975,39.4327,39.591,39800.0
2007-08-20 12:20:00,57.48,57.78,57.42,57.71,21500.0,39.5703,39.7769,39.529,39.7287,21500.0
2007-08-20 12:30:00,57.68,57.8,57.56,57.69,20900.0,39.708,39.7906,39.6254,39.7149,20900.0
2007-08-20 12:40:00,57.66,57.8,57.52,57.72,31900.0,39.6943,39.7906,39.5979,39.7356,31900.0
2007-08-20 12:50:00,57.72,57.79,57.51,57.58,63400.0,39.7356,39.7837,39.591,39.6392,63400.0
2007-08-20 13:00:00,57.54,57.67,57.35,57.51,21000.0,39.6116,39.7011,39.4808,39.591,21000.0
2007-08-20 13:10:00,57.47,57.47,57.18,57.19,18400.0,39.5635,39.5635,39.3638,39.3707,18400.0
2007-08-20 13:20:00,57.21,57.21,56.97,57.09,14700.0,39.3845,39.3845,39.2192,39.3019,14700.0
2007-08-20 13:30:00,57.08,57.2,56.82,56.89,20100.0,39.295,39.3776,39.116,39.1642,20100.0
2007-08-20 13:40:00,56.86,57.37,56.86,57.37,19900.0,39.1435,39.4946,39.1435,39.4946,19900.0
2007-08-20 13:50:00,57.44,57.5,57.17,57.47,62900.0,39.5428,39.5841,39.3569,39.5635,62900.0
2007-08-20 14:00:00,57.49,57.93,57.47,57.55,53700.0,39.5772,39.8801,39.5635,39.6185,53700.0
2007-08-20 14:10:00,57.52,57.6,57.34,57.55,21800.0,39.5979,39.6529,39.474,39.6185,21800.0
2007-08-20 14:20:00,57.56,57.88,57.5,57.7,22900.0,39.6254,39.8457,39.5841,39.7218,22900.0
2007-08-20 14:30:00,57.76,58.02,57.68,57.98,26600.0,39.7631,39.9421,39.708,39.9145,26600.0
2007-08-20 14:40:00,57.99,58.01,57.48,57.49,36800.0,39.9214,39.9352,39.5703,39.5772,36800.0
2007-08-20 14:50:00,57.49,57.74,57.42,57.7,42100.0,39.5772,39.7493,39.529,39.7218,42100.0
2007-08-20 15:00:00,57.7,57.91,57.68,57.77,49600.0,39.7218,39.8664,39.708,39.77,49600.0
2007-08-20 15:10:00,57.74,58.14,57.7,57.87,70200.0,39.7493,40.0247,39.7218,39.8388,70200.0
2007-08-20 15:20:00,57.85,58.64,57.81,58.5,66800.0,39.8251,40.3689,39.7975,40.2725,66800.0
2007-08-20 15:30:00,58.49,58.49,57.9,57.96,61900.0,40.2656,40.2656,39.8595,39.9008,61900.0
2007-08-20 15:40:00,57.98,58.61,57.96,58.59,55300.0,39.9145,40.3483,39.9008,40.3345,55300.0
2007-08-20 15:50:00,58.59,58.64,58.04,58.22,52100.0,40.3345,40.3689,39.9559,40.0798,52100.0
2007-08-21 09:30:00,57.75,58.17,57.27,58.17,34000.0,39.7562,40.0453,39.4258,40.0453,34000.0
2007-08-21 09:40:00,58.02,59.18,58.02,58.6,36600.0,39.9421,40.7407,39.9421,40.3414,36600.0
2007-08-21 09:50:00,58.62,59.66,58.47,59.48,34700.0,40.3551,41.0711,40.2519,40.9472,34700.0
2007-08-21 10:00:00,59.48,59.48,58.52,58.61,41700.0,40.9472,40.9472,40.2863,40.3483,41700.0
2007-08-21 10:10:00,58.6,58.6,58.25,58.38,19600.0,40.3414,40.3414,40.1004,40.1899,19600.0
2007-08-21 10:20:00,58.31,58.8,58.31,58.69,24000.0,40.1417,40.4791,40.1417,40.4033,24000.0
2007-08-21 10:30:00,58.74,58.93,58.31,58.52,28200.0,40.4377,40.5685,40.1417,40.2863,28200.0
2007-08-21 10:40:00,58.6,58.76,58.32,58.4,17000.0,40.3414,40.4515,40.1486,40.2037,17000.0
2007-08-21 10:50:00,58.38,58.47,58.25,58.38,10800.0,40.1899,40.2519,40.1004,40.1899,10800.0
2007-08-21 11:00:00,58.35,58.6,58.23,58.23,33900.0,40.1693,40.3414,40.0867,40.0867,33900.0
2007-08-21 11:10:00,58.26,58.67,58.23,58.62,35000.0,40.1073,40.3896,40.0867,40.3551,35000.0
2007-08-21 11:20:00,58.64,59.02,58.6,59.02,33200.0,40.3689,40.6305,40.3414,40.6305,33200.0
2007-08-21 11:30:00,59.01,59.21,58.9,58.9,30500.0,40.6236,40.7613,40.5479,40.5479,30500.0
2007-08-21 11:40:00,58.88,59.32,58.85,59.21,41700.0,40.5341,40.837,40.5135,40.7613,41700.0
2007-08-21 11:50:00,59.21,59.24,58.98,59.13,41500.0,40.7613,40.782,40.603,40.7062,41500.0
2007-08-21 12:00:00,59.15,59.2,58.88,58.92,29900.0,40.72,40.7544,40.5341,40.5617,29900.0
2007-08-21 12:10:00,58.95,59.14,58.9,59.09,27300.0,40.5823,40.7131,40.5479,40.6787,27300.0
2007-08-21 12:20:00,59.08,59.15,58.94,58.97,30900.0,40.6718,40.72,40.5754,40.5961,30900.0
2007-08-21 12:30:00,58.98,59.02,58.69,58.87,64000.0,40.603,40.6305,40.4033,40.5272,64000.0
2007-08-21 12:40:00,58.81,58.94,58.67,58.73,42200.0,40.4859,40.5754,40.3896,40.4309,42200.0
2007-08-21 12:50:00,58.76,58.84,58.72,58.8,42500.0,40.4515,40.5066,40.424,40.4791,42500.0
2007-08-21 13:00:00,58.8,58.84,58.69,58.77,56500.0,40.4791,40.5066,40.4033,40.4584,56500.0
2007-08-21 13:10:00,58.78,58.93,58.7,58.79,49300.0,40.4653,40.5685,40.4102,40.4722,49300.0
2007-08-21 13:20:00,58.81,58.9,58.74,58.8,43000.0,40.4859,40.5479,40.4377,40.4791,43000.0
2007-08-21 13:30:00,58.83,58.94,58.72,58.72,36900.0,40.4997,40.5754,40.424,40.424,36900.0
2007-08-21 13:40:00,58.76,58.96,58.75,58.77,53900.0,40.4515,40.5892,40.4446,40.4584,53900.0
2007-08-21 13:50:00,58.76,58.86,58.74,58.8,43700.0,40.4515,40.5204,40.4377,40.4791,43700.0
2007-08-21 14:00:00,58.81,58.85,58.77,58.83,28700.0,40.4859,40.5135,40.4584,40.4997,28700.0
2007-08-21 14:10:00,58.83,58.85,58.73,58.8,33000.0,40.4997,40.5135,40.4309,40.4791,33000.0
2007-08-21 14:20:00,58.84,59.04,58.75,58.92,29200.0,40.5066,40.6443,40.4446,40.5617,29200.0
2007-08-21 14:30:00,58.89,58.93,58.73,58.85,32900.0,40.541,40.5685,40.4309,40.5135,32900.0
2007-08-21 14:40:00,58.81,58.93,58.65,58.93,54000.0,40.4859,40.5685,40.3758,40.5685,54000.0
2007-08-21 14:50:00,58.92,58.92,58.64,58.85,28900.0,40.5617,40.5617,40.3689,40.5135,28900.0
2007-08-21 15:00:00,58.86,58.92,58.78,58.79,28700.0,40.5204,40.5617,40.4653,40.4722,28700.0
2007-08-21 15:10:00,58.81,58.84,58.64,58.84,32700.0,40.4859,40.5066,40.3689,40.5066,32700.0
2007-08-21 15:20:00,58.85,58.9,58.79,58.88,25700.0,40.5135,40.5479,40.4722,40.5341,25700.0
2007-08-21 15:30:00,58.88,59.02,58.8,58.85,48500.0,40.5341,40.6305,40.4791,40.5135,48500.0
2007-08-21 15:40:00,58.85,58.97,58.8,58.9,65400.0,40.5135,40.5961,40.4791,40.5479,65400.0
2007-08-21 15:50:00,58.89,58.92,58.65,58.8,52000.0,40.541,40.5617,40.3758,40.4791,52000.0
2007-08-22 09:30:00,59.45,60.82,59.28,60.75,97000.0,40.9265,41.8697,40.8095,41.8215,97000.0
2007-08-22 09:40:00,60.83,61.0,60.35,60.53,45900.0,41.8765,41.9936,41.5461,41.67,45900.0
2007-08-22 09:50:00,60.54,60.64,60.34,60.46,55900.0,41.6769,41.7457,41.5392,41.6218,55900.0
2007-08-22 10:00:00,60.46,60.71,60.38,60.44,47000.0,41.6218,41.7939,41.5668,41.6081,47000.0
2007-08-22 10:10:00,60.45,60.66,60.41,60.5,60700.0,41.6149,41.7595,41.5874,41.6494,60700.0
2007-08-22 10:20:00,60.47,60.66,60.27,60.59,44200.0,41.6287,41.7595,41.491,41.7113,44200.0
2007-08-22 10:30:00,60.58,60.58,60.38,60.44,24000.0,41.7044,41.7044,41.5668,41.6081,24000.0
2007-08-22 10:40:00,60.4,60.54,60.29,60.46,13900.0,41.5805,41.6769,41.5048,41.6218,13900.0
2007-08-22 10:50:00,60.4,60.5,60.15,60.33,18900.0,41.5805,41.6494,41.4084,41.5323,18900.0
2007-08-22 11:00:00,60.36,60.37,59.9,59.91,36700.0,41.553,41.5599,41.2363,41.2432,36700.0
2007-08-22 11:10:00,59.99,60.25,59.9,60.24,21500.0,41.2983,41.4773,41.2363,41.4704,21500.0
2007-08-22 11:20:00,60.24,60.25,60.09,60.12,19400.0,41.4704,41.4773,41.3671,41.3878,19400.0
2007-08-22 11:30:00,60.08,60.36,60.07,60.33,19800.0,41.3602,41.553,41.3533,41.5323,19800.0
2007-08-22 11:40:00,60.34,60.52,60.22,60.34,26500.0,41.5392,41.6631,41.4566,41.5392,26500.0
2007-08-22 11:50:00,60.35,60.5,60.34,60.37,17600.0,41.5461,41.6494,41.5392,41.5599,17600.0
2007-08-22 12:00:00,60.32,60.63,60.26,60.61,38100.0,41.5254,41.7389,41.4841,41.7251,38100.0
2007-08-22 12:10:00,60.61,60.63,60.3,60.48,41100.0,41.7251,41.7389,41.5117,41.6356,41100.0
2007-08-22 12:20:00,60.47,60.54,60.15,60.19,23800.0,41.6287,41.6769,41.4084,41.436,23800.0
2007-08-22 12:30:00,60.19,60.21,59.69,59.92,32300.0,41.436,41.4497,41.0917,41.2501,32300.0
2007-08-22 12:40:00,59.98,60.24,59.95,60.0,24800.0,41.2914,41.4704,41.2707,41.3052,24800.0
2007-08-22 12:50:00,60.01,60.17,59.82,60.03,18500.0,41.312,41.4222,41.1812,41.3258,18500.0
2007-08-22 13:00:00,60.08,60.3,59.82,60.04,48300.0,41.3602,41.5117,41.1812,41.3327,48300.0
2007-08-22 13:10:00,60.04,60.33,59.91,60.25,28400.0,41.3327,41.5323,41.2432,41.4773,28400.0
2007-08-22 13:20:00,60.17,60.47,60.16,60.25,26400.0,41.4222,41.6287,41.4153,41.4773,26400.0
2007-08-22 13:30:00,60.24,60.4,60.15,60.36,28000.0,41.4704,41.5805,41.4084,41.553,28000.0
2007-08-22 13:40:00,60.36,60.53,60.36,60.48,41500.0,41.553,41.67,41.553,41.6356,41500.0
2007-08-22 13:50:00,60.48,60.64,60.33,60.36,63500.0,41.6356,41.7457,41.5323,41.553,63500.0
2007-08-22 14:00:00,60.33,60.63,60.31,60.57,43900.0,41.5323,41.7389,41.5186,41.6976,43900.0
2007-08-22 14:10:00,60.53,60.56,60.27,60.41,42800.0,41.67,41.6907,41.491,41.5874,42800.0
2007-08-22 14:20:00,60.42,60.57,60.27,60.49,47900.0,41.5943,41.6976,41.491,41.6425,47900.0
2007-08-22 14:30:00,60.41,60.78,60.37,60.57,46000.0,41.5874,41.8421,41.5599,41.6976,46000.0
2007-08-22 14:40:00,60.55,60.89,60.55,60.83,44600.0,41.6838,41.9178,41.6838,41.8765,44600.0
2007-08-22 14:50:00,60.84,61.27,60.84,61.27,42600.0,41.8834,42.1794,41.8834,42.1794,42600.0
2007-08-22 15:00:00,61.24,61.43,61.01,61.35,60100.0,42.1588,42.2896,42.0005,42.2345,60100.0
2007-08-22 15:10:00,61.35,61.6,61.23,61.51,69600.0,42.2345,42.4066,42.1519,42.3447,69600.0
2007-08-22 15:20:00,61.51,61.93,61.5,61.79,59700.0,42.3447,42.6338,42.3378,42.5374,59700.0
2007-08-22 15:30:00,61.82,61.94,61.55,61.74,80400.0,42.5581,42.6407,42.3722,42.503,80400.0
2007-08-22 15:40:00,61.74,61.8,61.5,61.55,70900.0,42.503,42.5443,42.3378,42.3722,70900.0
2007-08-22 15:50:00,61.58,61.67,61.22,61.48,78700.0,42.3929,42.4548,42.145,42.324,78700.0
2007-08-23 09:30:00,61.7,62.0,60.68,60.68,42300.0,42.4755,42.682,41.7733,41.7733,42300.0
2007-08-23 09:40:00,60.65,61.2,60.55,60.95,32300.0,41.7526,42.1313,41.6838,41.9592,32300.0
2007-08-23 09:50:00,60.94,61.26,60.65,60.91,49200.0,41.9523,42.1726,41.7526,41.9316,49200.0
2007-08-23 10:00:00,60.87,61.38,60.65,61.14,24300.0,41.9041,42.2552,41.7526,42.09,24300.0
2007-08-23 10:10:00,61.15,61.26,60.91,61.01,19000.0,42.0968,42.1726,41.9316,42.0005,19000.0
2007-08-23 10:20:00,61.0,61.49,60.92,61.32,50400.0,41.9936,42.3309,41.9385,42.2139,50400.0
2007-08-23 10:30:00,61.3,61.42,60.98,61.16,41600.0,42.2001,42.2827,41.9798,42.1037,41600.0
2007-08-23 10:40:00,61.19,61.32,61.0,61.13,48700.0,42.1244,42.2139,41.9936,42.0831,48700.0
2007-08-23 10:50:00,61.17,61.3,61.03,61.16,44100.0,42.1106,42.2001,42.0142,42.1037,44100.0
2007-08-23 11:00:00,61.13,61.15,60.71,60.82,15600.0,42.0831,42.0968,41.7939,41.8697,15600.0
2007-08-23 11:10:00,60.76,60.82,60.7,60.8,28400.0,41.8284,41.8697,41.787,41.8559,28400.0
2007-08-23 11:20:00,60.82,61.15,60.81,60.97,60900.0,41.8697,42.0968,41.8628,41.9729,60900.0
2007-08-23 11:30:00,60.96,60.96,60.31,60.31,32300.0,41.966,41.966,41.5186,41.5186,32300.0
2007-08-23 11:40:00,60.36,60.38,60.27,60.29,15000.0,41.553,41.5668,41.491,41.5048,15000.0
2007-08-23 11:50:00,60.28,60.28,59.95,60.09,17200.0,41.4979,41.4979,41.2707,41.3671,17200.0
2007-08-23 12:00:00,60.12,60.24,59.96,60.19,16400.0,41.3878,41.4704,41.2776,41.436,16400.0
2007-08-23 12:10:00,60.19,60.42,60.18,60.42,14000.0,41.436,41.5943,41.4291,41.5943,14000.0
2007-08-23 12:20:00,60.48,60.6,60.42,60.54,15200.0,41.6356,41.7182,41.5943,41.6769,15200.0
2007-08-23 12:30:00,60.58,60.7,60.56,60.67,14600.0,41.7044,41.787,41.6907,41.7664,14600.0
2007-08-23 12:40:00,60.68,60.78,60.44,60.56,15100.0,41.7733,41.8421,41.6081,41.6907,15100.0
2007-08-23 12:50:00,60.53,60.53,60.12,60.23,22600.0,41.67,41.67,41.3878,41.4635,22600.0
2007-08-23 13:00:00,60.19,60.56,60.15,60.31,25600.0,41.436,41.6907,41.4084,41.5186,25600.0
2007-08-23 13:10:00,60.31,60.7,60.31,60.49,29900.0,41.5186,41.787,41.5186,41.6425,29900.0
2007-08-23 13:20:00,60.49,60.53,60.16,60.27,26700.0,41.6425,41.67,41.4153,41.491,26700.0
2007-08-23 13:30:00,60.27,60.72,60.27,60.51,34300.0,41.491,41.8008,41.491,41.6562,34300.0
2007-08-23 13:40:00,60.5,60.74,60.5,60.66,11800.0,41.6494,41.8146,41.6494,41.7595,11800.0
2007-08-23 13:50:00,60.66,60.85,60.62,60.85,12100.0,41.7595,41.8903,41.732,41.8903,12100.0
2007-08-23 14:00:00,60.86,61.14,60.76,61.1,31800.0,41.8972,42.09,41.8284,42.0624,31800.0
2007-08-23 14:10:00,61.14,61.22,60.89,60.9,20400.0,42.09,42.145,41.9178,41.9247,20400.0
2007-08-23 14:20:00,60.95,61.08,60.84,61.03,17000.0,41.9592,42.0486,41.8834,42.0142,17000.0
2007-08-23 14:30:00,61.04,61.09,60.72,60.77,28900.0,42.0211,42.0555,41.8008,41.8352,28900.0
2007-08-23 14:40:00,60.73,60.76,60.44,60.59,21500.0,41.8077,41.8284,41.6081,41.7113,21500.0
2007-08-23 14:50:00,60.65,60.82,60.6,60.7,21400.0,41.7526,41.8697,41.7182,41.787,21400.0
2007-08-23 15:00:00,60.7,60.78,60.45,60.5,39100.0,41.787,41.8421,41.6149,41.6494,39100.0
2007-08-23 15:10:00,60.52,61.0,60.48,61.0,46000.0,41.6631,41.9936,41.6356,41.9936,46000.0
2007-08-23 15:20:00,61.0,61.32,60.99,61.15,43100.0,41.9936,42.2139,41.9867,42.0968,43100.0
2007-08-23 15:30:00,61.11,61.25,60.72,60.78,48300.0,42.0693,42.1657,41.8008,41.8421,48300.0
2007-08-23 15:40:00,60.79,61.32,60.75,61.11,47600.0,41.849,42.2139,41.8215,42.0693,47600.0
2007-08-23 15:50:00,61.11,61.18,60.78,61.03,43900.0,42.0693,42.1175,41.8421,42.0142,43900.0
2007-08-24 09:30:00,60.79,60.92,60.25,60.41,22700.0,41.849,41.9385,41.4773,41.5874,22700.0
2007-08-24 09:40:00,60.44,60.69,60.31,60.54,14200.0,41.6081,41.7802,41.5186,41.6769,14200.0
2007-08-24 09:50:00,60.55,60.64,60.35,60.39,12200.0,41.6838,41.7457,41.5461,41.5736,12200.0
2007-08-24 10:00:00,60.38,60.94,60.38,60.71,20000.0,41.5668,41.9523,41.5668,41.7939,20000.0
2007-08-24 10:10:00,60.65,60.7,60.14,60.32,43400.0,41.7526,41.787,41.4015,41.5254,43400.0
2007-08-24 10:20:00,60.4,60.79,60.35,60.79,24400.0,41.5805,41.849,41.5461,41.849,24400.0
2007-08-24 10:30:00,60.8,60.83,60.55,60.58,17400.0,41.8559,41.8765,41.6838,41.7044,17400.0
2007-08-24 10:40:00,60.52,60.56,60.48,60.49,9700.0,41.6631,41.6907,41.6356,41.6425,9700.0
2007-08-24 10:50:00,60.49,60.57,60.46,60.5,24300.0,41.6425,41.6976,41.6218,41.6494,24300.0
2007-08-24 11:00:00,60.5,60.66,60.49,60.65,14600.0,41.6494,41.7595,41.6425,41.7526,14600.0
2007-08-24 11:10:00,60.64,60.64,60.23,60.58,56200.0,41.7457,41.7457,41.4635,41.7044,56200.0
2007-08-24 11:20:00,60.56,60.6,60.29,60.3,31600.0,41.6907,41.7182,41.5048,41.5117,31600.0
2007-08-24 11:30:00,60.32,60.58,60.32,60.43,45600.0,41.5254,41.7044,41.5254,41.6012,45600.0
2007-08-24 11:40:00,60.48,60.58,60.31,60.54,65400.0,41.6356,41.7044,41.5186,41.6769,65400.0
2007-08-24 11:50:00,60.55,60.7,60.49,60.67,40400.0,41.6838,41.787,41.6425,41.7664,40400.0
2007-08-24 12:00:00,60.69,60.78,60.61,60.66,45600.0,41.7802,41.8421,41.7251,41.7595,45600.0
2007-08-24 12:10:00,60.66,60.71,60.48,60.71,21500.0,41.7595,41.7939,41.6356,41.7939,21500.0
2007-08-24 12:20:00,60.71,60.96,60.71,60.78,33200.0,41.7939,41.966,41.7939,41.8421,33200.0
2007-08-24 12:30:00,60.78,60.88,60.68,60.88,30500.0,41.8421,41.911,41.7733,41.911,30500.0
2007-08-24 12:40:00,60.82,60.98,60.76,60.91,39500.0,41.8697,41.9798,41.8284,41.9316,39500.0
2007-08-24 12:50:00,60.91,61.28,60.91,61.1,39200.0,41.9316,42.1863,41.9316,42.0624,39200.0
2007-08-24 13:00:00,61.1,61.24,61.01,61.14,37200.0,42.0624,42.1588,42.0005,42.09,37200.0
2007-08-24 13:10:00,61.18,61.36,61.11,61.24,33700.0,42.1175,42.2414,42.0693,42.1588,33700.0
2007-08-24 13:20:00,61.23,61.32,61.02,61.27,40100.0,42.1519,42.2139,42.0073,42.1794,40100.0
2007-08-24 13:30:00,61.24,61.26,61.09,61.15,35300.0,42.1588,42.1726,42.0555,42.0968,35300.0
2007-08-24 13:40:00,61.14,61.26,61.13,61.16,23300.0,42.09,42.1726,42.0831,42.1037,23300.0
2007-08-24 13:50:00,61.17,61.27,61.16,61.26,21000.0,42.1106,42.1794,42.1037,42.1726,21000.0
2007-08-24 14:00:00,61.24,61.35,61.18,61.26,50100.0,42.1588,42.2345,42.1175,42.1726,50100.0
2007-08-24 14:10:00,61.25,61.32,61.2,61.28,34100.0,42.1657,42.2139,42.1313,42.1863,34100.0
2007-08-24 14:20:00,61.27,61.5,61.23,61.46,39200.0,42.1794,42.3378,42.1519,42.3102,39200.0
2007-08-24 14:30:00,61.45,61.54,61.08,61.08,44900.0,42.3034,42.3653,42.0486,42.0486,44900.0
2007-08-24 14:40:00,61.1,61.45,61.05,61.4,28300.0,42.0624,42.3034,42.028,42.2689,28300.0
2007-08-24 14:50:00,61.44,61.62,61.32,61.55,51400.0,42.2965,42.4204,42.2139,42.3722,51400.0
2007-08-24 15:00:00,61.57,61.6,61.3,61.35,18500.0,42.386,42.4066,42.2001,42.2345,18500.0
2007-08-24 15:10:00,61.36,61.94,61.36,61.56,39900.0,42.2414,42.6407,42.2414,42.3791,39900.0
2007-08-24 15:20:00,61.54,61.54,61.26,61.45,32000.0,42.3653,42.3653,42.1726,42.3034,32000.0
2007-08-24 15:30:00,61.45,61.88,61.44,61.84,40000.0,42.3034,42.5994,42.2965,42.5718,40000.0
2007-08-24 15:40:00,61.79,62.0,61.79,61.93,32200.0,42.5374,42.682,42.5374,42.6338,32200.0
2007-08-24 15:50:00,61.97,61.98,61.84,61.87,29500.0,42.6613,42.6682,42.5718,42.5925,29500.0
2007-08-27 09:30:00,61.7,61.82,61.44,61.47,17000.0,42.4755,42.5581,42.2965,42.3171,17000.0
2007-08-27 09:40:00,61.48,61.66,61.44,61.45,34400.0,42.324,42.4479,42.2965,42.3034,34400.0
2007-08-27 09:50:00,61.45,61.58,61.44,61.53,18100.0,42.3034,42.3929,42.2965,42.3584,18100.0
2007-08-27 10:00:00,61.55,61.66,61.44,61.58,32100.0,42.3722,42.4479,42.2965,42.3929,32100.0
2007-08-27 10:10:00,61.58,61.62,61.52,61.62,4900.0,42.3929,42.4204,42.3516,42.4204,4900.0
2007-08-27 10:20:00,61.53,61.65,61.44,61.6,31000.0,42.3584,42.441,42.2965,42.4066,31000.0
2007-08-27 10:30:00,61.58,61.58,61.18,61.21,45700.0,42.3929,42.3929,42.1175,42.1381,45700.0
2007-08-27 10:40:00,61.29,61.37,61.05,61.35,18800.0,42.1932,42.2483,42.028,42.2345,18800.0
2007-08-27 10:50:00,61.38,61.48,61.31,61.48,13000.0,42.2552,42.324,42.207,42.324,13000.0
2007-08-27 11:00:00,61.48,61.56,61.43,61.43,18000.0,42.324,42.3791,42.2896,42.2896,18000.0
2007-08-27 11:10:00,61.43,61.44,61.18,61.19,17000.0,42.2896,42.2965,42.1175,42.1244,17000.0
2007-08-27 11:20:00,61.13,61.24,60.98,61.21,21400.0,42.0831,42.1588,41.9798,42.1381,21400.0
2007-08-27 11:30:00,61.23,61.31,61.15,61.15,17400.0,42.1519,42.207,42.0968,42.0968,17400.0
2007-08-27 11:40:00,61.15,61.38,61.15,61.38,10500.0,42.0968,42.2552,42.0968,42.2552,10500.0
2007-08-27 11:50:00,61.39,61.64,61.37,61.61,11400.0,42.2621,42.4342,42.2483,42.4135,11400.0
2007-08-27 12:00:00,61.6,61.61,61.22,61.22,14100.0,42.4066,42.4135,42.145,42.145,14100.0
2007-08-27 12:10:00,61.17,61.31,61.15,61.31,18500.0,42.1106,42.207,42.0968,42.207,18500.0
2007-08-27 12:20:00,61.29,61.32,61.16,61.21,12600.0,42.1932,42.2139,42.1037,42.1381,12600.0
2007-08-27 12:30:00,61.21,61.45,61.19,61.39,10000.0,42.1381,42.3034,42.1244,42.2621,10000.0
2007-08-27 12:40:00,61.44,61.6,61.41,61.53,14500.0,42.2965,42.4066,42.2758,42.3584,14500.0
2007-08-27 12:50:00,61.49,61.49,61.18,61.18,9400.0,42.3309,42.3309,42.1175,42.1175,9400.0
2007-08-27 13:00:00,61.16,61.54,61.16,61.53,14400.0,42.1037,42.3653,42.1037,42.3584,14400.0
2007-08-27 13:10:00,61.48,61.48,61.28,61.36,10100.0,42.324,42.324,42.1863,42.2414,10100.0
2007-08-27 13:20:00,61.36,61.41,61.24,61.41,18800.0,42.2414,42.2758,42.1588,42.2758,18800.0
2007-08-27 13:30:00,61.42,61.54,61.2,61.25,30800.0,42.2827,42.3653,42.1313,42.1657,30800.0
2007-08-27 13:40:00,61.25,61.34,61.07,61.28,25700.0,42.1657,42.2276,42.0418,42.1863,25700.0
2007-08-27 13:50:00,61.27,61.32,61.0,61.31,20900.0,42.1794,42.2139,41.9936,42.207,20900.0
2007-08-27 14:00:00,61.33,61.54,61.27,61.53,20900.0,42.2208,42.3653,42.1794,42.3584,20900.0
2007-08-27 14:10:00,61.57,61.71,61.35,61.42,33500.0,42.386,42.4824,42.2345,42.2827,33500.0
2007-08-27 14:20:00,61.41,61.44,61.3,61.42,12300.0,42.2758,42.2965,42.2001,42.2827,12300.0
2007-08-27 14:30:00,61.43,61.62,61.29,61.49,39000.0,42.2896,42.4204,42.1932,42.3309,39000.0
2007-08-27 14:40:00,61.49,61.57,61.44,61.49,19100.0,42.3309,42.386,42.2965,42.3309,19100.0
2007-08-27 14:50:00,61.45,61.55,61.28,61.37,20800.0,42.3034,42.3722,42.1863,42.2483,20800.0
2007-08-27 15:00:00,61.37,61.45,61.33,61.37,25600.0,42.2483,42.3034,42.2208,42.2483,25600.0
2007-08-27 15:10:00,61.36,61.41,61.26,61.36,27700.0,42.2414,42.2758,42.1726,42.2414,27700.0
2007-08-27 15:20:00,61.35,61.53,61.29,61.36,20800.0,42.2345,42.3584,42.1932,42.2414,20800.0
2007-08-27 15:30:00,61.37,61.55,61.36,61.45,18500.0,42.2483,42.3722,42.2414,42.3034,18500.0
2007-08-27 15:40:00,61.48,61.75,61.48,61.63,22600.0,42.324,42.5099,42.324,42.4273,22600.0
2007-08-27 15:50:00,61.61,61.61,61.2,61.43,63400.0,42.4135,42.4135,42.1313,42.2896,63400.0
2007-08-28 09:30:00,60.81,61.24,60.34,60.34,25100.0,41.8628,42.1588,41.5392,41.5392,25100.0
2007-08-28 09:40:00,60.38,60.44,59.99,60.1,24100.0,41.5668,41.6081,41.2983,41.374,24100.0
2007-08-28 09:50:00,60.05,60.4,59.86,60.4,22300.0,41.3396,41.5805,41.2088,41.5805,22300.0
2007-08-28 10:00:00,60.4,60.5,60.17,60.26,32200.0,41.5805,41.6494,41.4222,41.4841,32200.0
2007-08-28 10:10:00,60.26,60.35,60.23,60.31,23400.0,41.4841,41.5461,41.4635,41.5186,23400.0
2007-08-28 10:20:00,60.3,60.39,60.0,60.01,22500.0,41.5117,41.5736,41.3052,41.312,22500.0
2007-08-28 10:30:00,60.05,60.28,60.03,60.19,16100.0,41.3396,41.4979,41.3258,41.436,16100.0
2007-08-28 10:40:00,60.13,60.14,59.9,59.91,16600.0,41.3946,41.4015,41.2363,41.2432,16600.0
2007-08-28 10:50:00,59.94,59.94,59.6,59.76,23200.0,41.2638,41.2638,41.0298,41.1399,23200.0
2007-08-28 11:00:00,59.75,59.84,59.56,59.65,29600.0,41.1331,41.195,41.0023,41.0642,29600.0
2007-08-28 11:10:00,59.65,59.79,59.63,59.68,30400.0,41.0642,41.1606,41.0504,41.0849,30400.0
2007-08-28 11:20:00,59.7,59.76,59.58,59.67,40000.0,41.0986,41.1399,41.016,41.078,40000.0
2007-08-28 11:30:00,59.67,59.83,59.6,59.83,43100.0,41.078,41.1881,41.0298,41.1881,43100.0
2007-08-28 11:40:00,59.83,59.93,59.74,59.79,31600.0,41.1881,41.257,41.1262,41.1606,31600.0
2007-08-28 11:50:00,59.77,59.99,59.74,59.79,31400.0,41.1468,41.2983,41.1262,41.1606,31400.0
2007-08-28 12:00:00,59.81,59.92,59.7,59.89,41400.0,41.1744,41.2501,41.0986,41.2294,41400.0
2007-08-28 12:10:00,59.91,60.09,59.82,60.08,18100.0,41.2432,41.3671,41.1812,41.3602,18100.0
2007-08-28 12:20:00,60.08,60.13,59.96,60.08,12600.0,41.3602,41.3946,41.2776,41.3602,12600.0
2007-08-28 12:30:00,60.09,60.19,60.06,60.12,17600.0,41.3671,41.436,41.3465,41.3878,17600.0
2007-08-28 12:40:00,60.12,60.2,59.94,59.97,44000.0,41.3878,41.4428,41.2638,41.2845,44000.0
2007-08-28 12:50:00,59.99,60.28,59.99,60.25,18300.0,41.2983,41.4979,41.2983,41.4773,18300.0
2007-08-28 13:00:00,60.25,60.34,60.11,60.13,19800.0,41.4773,41.5392,41.3809,41.3946,19800.0
2007-08-28 13:10:00,60.17,60.22,59.92,60.09,21000.0,41.4222,41.4566,41.2501,41.3671,21000.0
2007-08-28 13:20:00,60.08,60.24,60.01,60.16,19100.0,41.3602,41.4704,41.312,41.4153,19100.0
2007-08-28 13:30:00,60.15,60.39,60.15,60.28,15900.0,41.4084,41.5736,41.4084,41.4979,15900.0
2007-08-28 13:40:00,60.27,60.39,60.21,60.25,40800.0,41.491,41.5736,41.4497,41.4773,40800.0
2007-08-28 13:50:00,60.27,60.27,59.95,60.03,35600.0,41.491,41.491,41.2707,41.3258,35600.0
2007-08-28 14:00:00,60.08,60.16,59.71,59.8,64000.0,41.3602,41.4153,41.1055,41.1675,64000.0
2007-08-28 14:10:00,59.83,60.05,59.72,60.02,41700.0,41.1881,41.3396,41.1124,41.3189,41700.0
2007-08-28 14:20:00,59.99,60.1,59.87,60.02,19000.0,41.2983,41.374,41.2157,41.3189,19000.0
2007-08-28 14:30:00,60.01,60.01,59.66,59.73,22200.0,41.312,41.312,41.0711,41.1193,22200.0
2007-08-28 14:40:00,59.69,59.82,59.66,59.72,20100.0,41.0917,41.1812,41.0711,41.1124,20100.0
2007-08-28 14:50:00,59.71,59.87,59.66,59.79,33600.0,41.1055,41.2157,41.0711,41.1606,33600.0
2007-08-28 15:00:00,59.83,59.85,59.53,59.63,26400.0,41.1881,41.2019,40.9816,41.0504,26400.0
2007-08-28 15:10:00,59.62,59.7,59.57,59.7,26700.0,41.0436,41.0986,41.0091,41.0986,26700.0
2007-08-28 15:20:00,59.69,59.69,59.26,59.34,30200.0,41.0917,41.0917,40.7957,40.8508,30200.0
2007-08-28 15:30:00,59.35,59.38,59.1,59.25,33900.0,40.8577,40.8783,40.6856,40.7888,33900.0
2007-08-28 15:40:00,59.25,59.27,58.85,58.94,67300.0,40.7888,40.8026,40.5135,40.5754,67300.0
2007-08-28 15:50:00,58.98,59.1,58.78,58.92,87000.0,40.603,40.6856,40.4653,40.5617,87000.0
2007-08-29 09:30:00,59.25,59.51,59.06,59.33,22100.0,40.7888,40.9678,40.658,40.8439,22100.0
2007-08-29 09:40:00,59.36,59.5,59.11,59.16,18900.0,40.8646,40.9609,40.6925,40.7269,18900.0
2007-08-29 09:50:00,59.16,59.16,58.93,59.04,31400.0,40.7269,40.7269,40.5685,40.6443,31400.0
2007-08-29 10:00:00,59.05,59.06,58.75,58.8,32600.0,40.6512,40.658,40.4446,40.4791,32600.0
2007-08-29 10:10:00,58.78,58.81,58.45,58.58,26600.0,40.4653,40.4859,40.2381,40.3276,26600.0
2007-08-29 10:20:00,58.59,59.04,58.59,58.91,21800.0,40.3345,40.6443,40.3345,40.5548,21800.0
2007-08-29 10:30:00,58.9,59.03,58.65,58.65,35700.0,40.5479,40.6374,40.3758,40.3758,35700.0
2007-08-29 10:40:00,58.68,58.9,58.66,58.77,21500.0,40.3964,40.5479,40.3827,40.4584,21500.0
2007-08-29 10:50:00,58.75,59.13,58.73,59.11,26900.0,40.4446,40.7062,40.4309,40.6925,26900.0
2007-08-29 11:00:00,59.12,59.27,59.09,59.21,52600.0,40.6993,40.8026,40.6787,40.7613,52600.0
2007-08-29 11:10:00,59.21,59.4,59.17,59.17,25200.0,40.7613,40.8921,40.7338,40.7338,25200.0
2007-08-29 11:20:00,59.2,59.3,59.03,59.22,31200.0,40.7544,40.8233,40.6374,40.7682,31200.0
2007-08-29 11:30:00,59.21,59.63,59.21,59.58,23600.0,40.7613,41.0504,40.7613,41.016,23600.0
2007-08-29 11:40:00,59.59,59.98,59.59,59.95,26300.0,41.0229,41.2914,41.0229,41.2707,26300.0
2007-08-29 11:50:00,59.95,60.02,59.93,60.0,55000.0,41.2707,41.3189,41.257,41.3052,55000.0
2007-08-29 12:00:00,60.0,60.15,59.93,59.98,41600.0,41.3052,41.4084,41.257,41.2914,41600.0
2007-08-29 12:10:00,59.97,60.01,59.91,59.99,17100.0,41.2845,41.312,41.2432,41.2983,17100.0
2007-08-29 12:20:00,59.99,60.03,59.87,59.87,24000.0,41.2983,41.3258,41.2157,41.2157,24000.0
2007-08-29 12:30:00,59.86,60.03,59.83,60.03,21500.0,41.2088,41.3258,41.1881,41.3258,21500.0
2007-08-29 12:40:00,59.98,60.05,59.93,59.95,24500.0,41.2914,41.3396,41.257,41.2707,24500.0
2007-08-29 12:50:00,59.93,59.95,59.54,59.59,21000.0,41.257,41.2707,40.9885,41.0229,21000.0
2007-08-29 13:00:00,59.59,59.75,59.55,59.75,17700.0,41.0229,41.1331,40.9954,41.1331,17700.0
2007-08-29 13:10:00,59.7,59.75,59.51,59.57,19600.0,41.0986,41.1331,40.9678,41.0091,19600.0
2007-08-29 13:20:00,59.52,59.52,59.14,59.3,29700.0,40.9747,40.9747,40.7131,40.8233,29700.0
2007-08-29 13:30:00,59.27,59.46,59.19,59.3,35500.0,40.8026,40.9334,40.7475,40.8233,35500.0
2007-08-29 13:40:00,59.31,59.38,59.08,59.16,27200.0,40.8301,40.8783,40.6718,40.7269,27200.0
2007-08-29 13:50:00,59.16,59.35,59.09,59.34,32000.0,40.7269,40.8577,40.6787,40.8508,32000.0
2007-08-29 14:00:00,59.34,59.75,59.34,59.69,28200.0,40.8508,41.1331,40.8508,41.0917,28200.0
2007-08-29 14:10:00,59.69,59.82,59.56,59.6,34300.0,41.0917,41.1812,41.0023,41.0298,34300.0
2007-08-29 14:20:00,59.6,59.81,59.57,59.73,22300.0,41.0298,41.1744,41.0091,41.1193,22300.0
2007-08-29 14:30:00,59.74,59.99,59.73,59.95,57100.0,41.1262,41.2983,41.1193,41.2707,57100.0
2007-08-29 14:40:00,59.95,59.95,59.7,59.82,33200.0,41.2707,41.2707,41.0986,41.1812,33200.0
2007-08-29 14:50:00,59.81,59.95,59.76,59.89,29600.0,41.1744,41.2707,41.1399,41.2294,29600.0
2007-08-29 15:00:00,59.89,60.18,59.88,60.18,57100.0,41.2294,41.4291,41.2225,41.4291,57100.0
2007-08-29 15:10:00,60.16,60.39,60.15,60.39,42000.0,41.4153,41.5736,41.4084,41.5736,42000.0
2007-08-29 15:20:00,60.39,60.46,60.34,60.46,32600.0,41.5736,41.6218,41.5392,41.6218,32600.0
2007-08-29 15:30:00,60.46,60.97,60.41,60.96,85200.0,41.6218,41.9729,41.5874,41.966,85200.0
2007-08-29 15:40:00,60.95,60.99,60.75,60.82,51400.0,41.9592,41.9867,41.8215,41.8697,51400.0
2007-08-29 15:50:00,60.82,61.02,60.69,61.02,76600.0,41.8697,42.0073,41.7802,42.0073,76600.0
2007-08-30 09:30:00,60.01,60.08,58.06,59.72,29700.0,41.312,41.3602,39.9696,41.1124,29700.0
2007-08-30 09:40:00,59.69,60.57,59.51,60.33,44300.0,41.0917,41.6976,40.9678,41.5323,44300.0
2007-08-30 09:50:00,60.3,60.94,60.3,60.37,37100.0,41.5117,41.9523,41.5117,41.5599,37100.0
2007-08-30 10:00:00,60.38,60.5,59.86,60.42,23300.0,41.5668,41.6494,41.2088,41.5943,23300.0
2007-08-30 10:10:00,60.33,60.35,60.01,60.16,29900.0,41.5323,41.5461,41.312,41.4153,29900.0
2007-08-30 10:20:00,60.16,60.84,60.16,60.82,33100.0,41.4153,41.8834,41.4153,41.8697,33100.0
2007-08-30 10:30:00,60.77,60.77,60.34,60.34,25300.0,41.8352,41.8352,41.5392,41.5392,25300.0
2007-08-30 10:40:00,60.34,60.34,60.13,60.32,15500.0,41.5392,41.5392,41.3946,41.5254,15500.0
2007-08-30 10:50:00,60.33,60.63,60.33,60.38,16200.0,41.5323,41.7389,41.5323,41.5668,16200.0
2007-08-30 11:00:00,60.4,60.69,60.38,60.6,18000.0,41.5805,41.7802,41.5668,41.7182,18000.0
2007-08-30 11:10:00,60.6,61.1,60.58,61.1,19100.0,41.7182,42.0624,41.7044,42.0624,19100.0
2007-08-30 11:20:00,61.1,61.22,60.73,60.73,15500.0,42.0624,42.145,41.8077,41.8077,15500.0
2007-08-30 11:30:00,60.77,60.83,60.62,60.8,12100.0,41.8352,41.8765,41.732,41.8559,12100.0
2007-08-30 11:40:00,60.81,60.88,60.66,60.69,18300.0,41.8628,41.911,41.7595,41.7802,18300.0
2007-08-30 11:50:00,60.69,60.69,60.46,60.51,26200.0,41.7802,41.7802,41.6218,41.6562,26200.0
2007-08-30 12:00:00,60.47,60.5,59.99,60.02,36200.0,41.6287,41.6494,41.2983,41.3189,36200.0
2007-08-30 12:10:00,60.02,60.25,59.99,60.09,44700.0,41.3189,41.4773,41.2983,41.3671,44700.0
2007-08-30 12:20:00,60.11,60.47,59.89,60.32,56900.0,41.3809,41.6287,41.2294,41.5254,56900.0
2007-08-30 12:30:00,60.33,60.98,60.22,60.93,36500.0,41.5323,41.9798,41.4566,41.9454,36500.0
2007-08-30 12:40:00,60.98,61.11,60.83,60.9,25200.0,41.9798,42.0693,41.8765,41.9247,25200.0
2007-08-30 12:50:00,60.89,61.16,60.75,60.96,25100.0,41.9178,42.1037,41.8215,41.966,25100.0
2007-08-30 13:00:00,60.89,60.92,60.72,60.86,16200.0,41.9178,41.9385,41.8008,41.8972,16200.0
2007-08-30 13:10:00,60.87,60.96,60.76,60.96,9500.0,41.9041,41.966,41.8284,41.966,9500.0
2007-08-30 13:20:00,60.94,60.94,60.51,60.65,13500.0,41.9523,41.9523,41.6562,41.7526,13500.0
2007-08-30 13:30:00,60.6,60.6,60.29,60.37,27900.0,41.7182,41.7182,41.5048,41.5599,27900.0
2007-08-30 13:40:00,60.36,60.39,60.19,60.22,13800.0,41.553,41.5736,41.436,41.4566,13800.0
2007-08-30 13:50:00,60.24,60.6,60.08,60.58,20300.0,41.4704,41.7182,41.3602,41.7044,20300.0
2007-08-30 14:00:00,60.54,60.68,60.24,60.24,41100.0,41.6769,41.7733,41.4704,41.4704,41100.0
2007-08-30 14:10:00,60.24,60.43,60.23,60.32,13000.0,41.4704,41.6012,41.4635,41.5254,13000.0
2007-08-30 14:20:00,60.29,60.37,60.16,60.16,13800.0,41.5048,41.5599,41.4153,41.4153,13800.0
2007-08-30 14:30:00,60.15,60.2,59.99,60.02,20100.0,41.4084,41.4428,41.2983,41.3189,20100.0
2007-08-30 14:40:00,60.0,60.03,59.69,59.69,31100.0,41.3052,41.3258,41.0917,41.0917,31100.0
2007-08-30 14:50:00,59.68,60.05,59.61,60.02,27200.0,41.0849,41.3396,41.0367,41.3189,27200.0
2007-08-30 15:00:00,59.99,60.36,59.93,60.28,38700.0,41.2983,41.553,41.257,41.4979,38700.0
2007-08-30 15:10:00,60.31,60.35,60.16,60.21,16100.0,41.5186,41.5461,41.4153,41.4497,16100.0
2007-08-30 15:20:00,60.19,60.41,60.0,60.03,26400.0,41.436,41.5874,41.3052,41.3258,26400.0
2007-08-30 15:30:00,60.14,60.28,59.99,59.99,21600.0,41.4015,41.4979,41.2983,41.2983,21600.0
2007-08-30 15:40:00,59.99,60.1,59.88,59.96,44500.0,41.2983,41.374,41.2225,41.2776,44500.0
2007-08-30 15:50:00,59.98,60.18,59.91,60.18,36400.0,41.2914,41.4291,41.2432,41.4291,36400.0
2007-08-31 09:30:00,60.99,63.63,60.99,61.1,39200.0,41.9867,43.8041,41.9867,42.0624,39200.0
2007-08-31 09:40:00,61.15,61.2,60.51,60.71,38000.0,42.0968,42.1313,41.6562,41.7939,38000.0
2007-08-31 09:50:00,60.71,61.15,60.43,60.56,28300.0,41.7939,42.0968,41.6012,41.6907,28300.0
2007-08-31 10:00:00,60.56,61.02,60.13,60.38,41200.0,41.6907,42.0073,41.3946,41.5668,41200.0
2007-08-31 10:10:00,60.43,60.79,60.15,60.6,33000.0,41.6012,41.849,41.4084,41.7182,33000.0
2007-08-31 10:20:00,60.61,60.79,60.39,60.59,26600.0,41.7251,41.849,41.5736,41.7113,26600.0
2007-08-31 10:30:00,60.61,60.85,60.5,60.81,29700.0,41.7251,41.8903,41.6494,41.8628,29700.0
2007-08-31 10:40:00,60.78,60.81,60.47,60.54,33900.0,41.8421,41.8628,41.6287,41.6769,33900.0
2007-08-31 10:50:00,60.55,60.74,60.47,60.48,26600.0,41.6838,41.8146,41.6287,41.6356,26600.0
2007-08-31 11:00:00,60.48,60.6,60.16,60.19,33800.0,41.6356,41.7182,41.4153,41.436,33800.0
2007-08-31 11:10:00,60.16,60.36,59.96,60.09,27300.0,41.4153,41.553,41.2776,41.3671,27300.0
2007-08-31 11:20:00,60.1,60.12,59.89,60.11,18400.0,41.374,41.3878,41.2294,41.3809,18400.0
2007-08-31 11:30:00,60.15,60.38,60.11,60.21,22500.0,41.4084,41.5668,41.3809,41.4497,22500.0
2007-08-31 11:40:00,60.21,60.21,59.95,60.07,27000.0,41.4497,41.4497,41.2707,41.3533,27000.0
2007-08-31 11:50:00,60.08,60.25,59.98,60.13,47400.0,41.3602,41.4773,41.2914,41.3946,47400.0
2007-08-31 12:00:00,60.14,60.31,60.12,60.21,18100.0,41.4015,41.5186,41.3878,41.4497,18100.0
2007-08-31 12:10:00,60.29,60.38,60.18,60.35,21100.0,41.5048,41.5668,41.4291,41.5461,21100.0
2007-08-31 12:20:00,60.35,60.5,60.34,60.4,32000.0,41.5461,41.6494,41.5392,41.5805,32000.0
2007-08-31 12:30:00,60.43,60.79,60.42,60.79,30400.0,41.6012,41.849,41.5943,41.849,30400.0
2007-08-31 12:40:00,60.79,60.93,60.75,60.89,28600.0,41.849,41.9454,41.8215,41.9178,28600.0
2007-08-31 12:50:00,60.88,60.89,60.53,60.53,20400.0,41.911,41.9178,41.67,41.67,20400.0
2007-08-31 13:00:00,60.53,60.54,60.26,60.35,43400.0,41.67,41.6769,41.4841,41.5461,43400.0
2007-08-31 13:10:00,60.35,60.53,60.26,60.43,36800.0,41.5461,41.67,41.4841,41.6012,36800.0
2007-08-31 13:20:00,60.43,60.58,60.36,60.46,50900.0,41.6012,41.7044,41.553,41.6218,50900.0
2007-08-31 13:30:00,60.44,60.5,60.33,60.44,48200.0,41.6081,41.6494,41.5323,41.6081,48200.0
2007-08-31 13:40:00,60.44,60.46,60.2,60.21,21000.0,41.6081,41.6218,41.4428,41.4497,21000.0
2007-08-31 13:50:00,60.21,60.44,60.14,60.41,12100.0,41.4497,41.6081,41.4015,41.5874,12100.0
2007-08-31 14:00:00,60.43,60.55,60.43,60.51,11000.0,41.6012,41.6838,41.6012,41.6562,11000.0
2007-08-31 14:10:00,60.5,60.6,60.45,60.55,24300.0,41.6494,41.7182,41.6149,41.6838,24300.0
2007-08-31 14:20:00,60.56,60.67,60.49,60.63,26000.0,41.6907,41.7664,41.6425,41.7389,26000.0
2007-08-31 14:30:00,60.62,60.69,60.51,60.69,32800.0,41.732,41.7802,41.6562,41.7802,32800.0
2007-08-31 14:40:00,60.66,60.75,60.57,60.65,15900.0,41.7595,41.8215,41.6976,41.7526,15900.0
2007-08-31 14:50:00,60.65,60.66,60.56,60.62,19400.0,41.7526,41.7595,41.6907,41.732,19400.0
2007-08-31 15:00:00,60.63,60.84,60.61,60.75,40600.0,41.7389,41.8834,41.7251,41.8215,40600.0
2007-08-31 15:10:00,60.74,60.88,60.7,60.83,31600.0,41.8146,41.911,41.787,41.8765,31600.0
2007-08-31 15:20:00,60.83,60.94,60.71,60.86,51700.0,41.8765,41.9523,41.7939,41.8972,51700.0
2007-08-31 15:30:00,60.87,61.3,60.85,61.15,49900.0,41.9041,42.2001,41.8903,42.0968,49900.0
2007-08-31 15:40:00,61.16,61.42,61.12,61.18,92400.0,42.1037,42.2827,42.0762,42.1175,92400.0
2007-08-31 15:50:00,61.18,61.22,60.82,60.82,161100.0,42.1175,42.145,41.8697,41.8697,161100.0
2007-09-04 09:30:00,60.76,60.99,60.33,60.53,83900.0,41.8284,41.9867,41.5323,41.67,83900.0
2007-09-04 09:40:00,60.44,61.19,60.25,61.1,109800.0,41.6081,42.1244,41.4773,42.0624,109800.0
2007-09-04 09:50:00,61.11,61.18,60.76,61.07,51800.0,42.0693,42.1175,41.8284,42.0418,51800.0
2007-09-04 10:00:00,61.02,61.35,60.86,61.07,52200.0,42.0073,42.2345,41.8972,42.0418,52200.0
2007-09-04 10:10:00,61.07,61.13,60.96,61.12,47300.0,42.0418,42.0831,41.966,42.0762,47300.0
2007-09-04 10:20:00,61.15,61.23,61.05,61.19,19200.0,42.0968,42.1519,42.028,42.1244,19200.0
2007-09-04 10:30:00,61.19,61.25,60.99,61.16,75500.0,42.1244,42.1657,41.9867,42.1037,75500.0
2007-09-04 10:40:00,61.23,61.6,61.18,61.38,29400.0,42.1519,42.4066,42.1175,42.2552,29400.0
2007-09-04 10:50:00,61.38,61.38,61.14,61.24,28300.0,42.2552,42.2552,42.09,42.1588,28300.0
2007-09-04 11:00:00,61.24,61.35,61.12,61.25,20700.0,42.1588,42.2345,42.0762,42.1657,20700.0
2007-09-04 11:10:00,61.29,61.29,61.05,61.1,19100.0,42.1932,42.1932,42.028,42.0624,19100.0
2007-09-04 11:20:00,61.09,61.19,61.0,61.0,15800.0,42.0555,42.1244,41.9936,41.9936,15800.0
2007-09-04 11:30:00,61.04,61.09,60.91,61.06,10100.0,42.0211,42.0555,41.9316,42.0349,10100.0
2007-09-04 11:40:00,61.1,61.1,61.04,61.06,9100.0,42.0624,42.0624,42.0211,42.0349,9100.0
2007-09-04 11:50:00,61.08,61.1,61.02,61.05,10500.0,42.0486,42.0624,42.0073,42.028,10500.0
2007-09-04 12:00:00,61.06,61.15,60.93,61.06,38200.0,42.0349,42.0968,41.9454,42.0349,38200.0
2007-09-04 12:10:00,61.09,61.14,61.0,61.05,14900.0,42.0555,42.09,41.9936,42.028,14900.0
2007-09-04 12:20:00,61.05,61.2,61.04,61.08,13600.0,42.028,42.1313,42.0211,42.0486,13600.0
2007-09-04 12:30:00,61.1,61.13,61.05,61.05,17300.0,42.0624,42.0831,42.028,42.028,17300.0
2007-09-04 12:40:00,61.09,61.2,61.03,61.15,28700.0,42.0555,42.1313,42.0142,42.0968,28700.0
2007-09-04 12:50:00,61.14,61.17,60.96,61.0,18500.0,42.09,42.1106,41.966,41.9936,18500.0
2007-09-04 13:00:00,61.06,61.14,61.0,61.07,15800.0,42.0349,42.09,41.9936,42.0418,15800.0
2007-09-04 13:10:00,61.08,61.25,61.03,61.09,30400.0,42.0486,42.1657,42.0142,42.0555,30400.0
2007-09-04 13:20:00,61.11,61.17,60.88,61.15,49600.0,42.0693,42.1106,41.911,42.0968,49600.0
2007-09-04 13:30:00,61.15,61.16,60.95,61.05,34600.0,42.0968,42.1037,41.9592,42.028,34600.0
2007-09-04 13:40:00,61.06,61.22,61.03,61.19,19600.0,42.0349,42.145,42.0142,42.1244,19600.0
2007-09-04 13:50:00,61.2,61.24,61.06,61.1,21700.0,42.1313,42.1588,42.0349,42.0624,21700.0
2007-09-04 14:00:00,60.99,61.37,60.99,61.22,45300.0,41.9867,42.2483,41.9867,42.145,45300.0
2007-09-04 14:10:00,61.22,61.49,61.21,61.49,30200.0,42.145,42.3309,42.1381,42.3309,30200.0
2007-09-04 14:20:00,61.46,61.5,61.32,61.43,28700.0,42.3102,42.3378,42.2139,42.2896,28700.0
2007-09-04 14:30:00,61.43,61.74,61.43,61.74,16800.0,42.2896,42.503,42.2896,42.503,16800.0
2007-09-04 14:40:00,61.73,61.95,61.73,61.86,38100.0,42.4961,42.6476,42.4961,42.5856,38100.0
2007-09-04 14:50:00,61.86,62.0,61.84,61.89,25100.0,42.5856,42.682,42.5718,42.6063,25100.0
2007-09-04 15:00:00,61.89,61.98,61.76,61.98,25700.0,42.6063,42.6682,42.5168,42.6682,25700.0
2007-09-04 15:10:00,61.97,62.06,61.86,62.04,34100.0,42.6613,42.7233,42.5856,42.7095,34100.0
2007-09-04 15:20:00,62.07,62.28,62.04,62.28,28400.0,42.7302,42.8748,42.7095,42.8748,28400.0
2007-09-04 15:30:00,62.24,62.38,62.06,62.09,37600.0,42.8472,42.9436,42.7233,42.744,37600.0
2007-09-04 15:40:00,62.09,62.13,61.7,61.93,59300.0,42.744,42.7715,42.4755,42.6338,59300.0
2007-09-04 15:50:00,61.95,61.95,61.66,61.7,92800.0,42.6476,42.6476,42.4479,42.4755,92800.0
2007-09-05 09:30:00,60.85,61.66,59.24,60.83,27800.0,41.8903,42.4479,40.782,41.8765,27800.0
2007-09-05 09:40:00,60.88,61.0,60.6,60.92,29600.0,41.911,41.9936,41.7182,41.9385,29600.0
2007-09-05 09:50:00,60.91,61.05,60.56,60.56,24900.0,41.9316,42.028,41.6907,41.6907,24900.0
2007-09-05 10:00:00,60.58,60.63,60.2,60.29,42800.0,41.7044,41.7389,41.4428,41.5048,42800.0
2007-09-05 10:10:00,60.25,60.63,60.19,60.63,60200.0,41.4773,41.7389,41.436,41.7389,60200.0
2007-09-05 10:20:00,60.63,60.7,60.52,60.7,46400.0,41.7389,41.787,41.6631,41.787,46400.0
2007-09-05 10:30:00,60.7,60.88,60.61,60.87,18500.0,41.787,41.911,41.7251,41.9041,18500.0
2007-09-05 10:40:00,60.87,60.96,60.75,60.83,48200.0,41.9041,41.966,41.8215,41.8765,48200.0
2007-09-05 10:50:00,60.82,60.84,60.64,60.65,48500.0,41.8697,41.8834,41.7457,41.7526,48500.0
2007-09-05 11:00:00,60.65,60.68,60.49,60.63,31100.0,41.7526,41.7733,41.6425,41.7389,31100.0
2007-09-05 11:10:00,60.63,60.8,60.61,60.75,14400.0,41.7389,41.8559,41.7251,41.8215,14400.0
2007-09-05 11:20:00,60.78,60.79,60.52,60.66,23000.0,41.8421,41.849,41.6631,41.7595,23000.0
2007-09-05 11:30:00,60.65,60.73,60.52,60.52,32100.0,41.7526,41.8077,41.6631,41.6631,32100.0
2007-09-05 11:40:00,60.48,60.57,60.42,60.48,23300.0,41.6356,41.6976,41.5943,41.6356,23300.0
2007-09-05 11:50:00,60.52,60.8,60.47,60.77,16300.0,41.6631,41.8559,41.6287,41.8352,16300.0
2007-09-05 12:00:00,60.78,60.79,60.68,60.68,10200.0,41.8421,41.849,41.7733,41.7733,10200.0
2007-09-05 12:10:00,60.7,60.83,60.7,60.75,11200.0,41.787,41.8765,41.787,41.8215,11200.0
2007-09-05 12:20:00,60.77,60.84,60.71,60.84,10600.0,41.8352,41.8834,41.7939,41.8834,10600.0
2007-09-05 12:30:00,60.81,60.81,60.69,60.72,7700.0,41.8628,41.8628,41.7802,41.8008,7700.0
2007-09-05 12:40:00,60.72,60.76,60.55,60.61,16600.0,41.8008,41.8284,41.6838,41.7251,16600.0
2007-09-05 12:50:00,60.64,60.65,60.52,60.59,17300.0,41.7457,41.7526,41.6631,41.7113,17300.0
2007-09-05 13:00:00,60.57,60.68,60.54,60.57,15900.0,41.6976,41.7733,41.6769,41.6976,15900.0
2007-09-05 13:10:00,60.56,60.7,60.52,60.65,10700.0,41.6907,41.787,41.6631,41.7526,10700.0
2007-09-05 13:20:00,60.65,60.65,60.43,60.46,15600.0,41.7526,41.7526,41.6012,41.6218,15600.0
2007-09-05 13:30:00,60.44,60.45,60.27,60.41,13300.0,41.6081,41.6149,41.491,41.5874,13300.0
2007-09-05 13:40:00,60.43,60.47,60.31,60.45,13800.0,41.6012,41.6287,41.5186,41.6149,13800.0
2007-09-05 13:50:00,60.44,60.48,60.26,60.33,16300.0,41.6081,41.6356,41.4841,41.5323,16300.0
2007-09-05 14:00:00,60.35,60.51,60.21,60.24,65400.0,41.5461,41.6562,41.4497,41.4704,65400.0
2007-09-05 14:10:00,60.25,60.36,60.19,60.19,18400.0,41.4773,41.553,41.436,41.436,18400.0
2007-09-05 14:20:00,60.21,60.21,59.85,60.01,36700.0,41.4497,41.4497,41.2019,41.312,36700.0
2007-09-05 14:30:00,59.99,60.21,59.99,60.21,19700.0,41.2983,41.4497,41.2983,41.4497,19700.0
2007-09-05 14:40:00,60.25,60.25,59.94,60.14,47100.0,41.4773,41.4773,41.2638,41.4015,47100.0
2007-09-05 14:50:00,60.14,60.26,60.0,60.25,34500.0,41.4015,41.4841,41.3052,41.4773,34500.0
2007-09-05 15:00:00,60.21,60.52,60.17,60.45,34600.0,41.4497,41.6631,41.4222,41.6149,34600.0
2007-09-05 15:10:00,60.44,60.67,60.34,60.67,79500.0,41.6081,41.7664,41.5392,41.7664,79500.0
2007-09-05 15:20:00,60.68,60.69,60.35,60.4,34700.0,41.7733,41.7802,41.5461,41.5805,34700.0
2007-09-05 15:30:00,60.4,60.46,60.22,60.35,44700.0,41.5805,41.6218,41.4566,41.5461,44700.0
2007-09-05 15:40:00,60.35,60.67,60.3,60.46,50100.0,41.5461,41.7664,41.5117,41.6218,50100.0
2007-09-05 15:50:00,60.46,60.54,60.15,60.18,45600.0,41.6218,41.6769,41.4084,41.4291,45600.0
2007-09-06 09:30:00,60.16,61.09,60.16,60.48,21400.0,41.4153,42.0555,41.4153,41.6356,21400.0
2007-09-06 09:40:00,60.43,60.82,60.43,60.46,16300.0,41.6012,41.8697,41.6012,41.6218,16300.0
2007-09-06 09:50:00,60.47,60.49,60.01,60.26,14700.0,41.6287,41.6425,41.312,41.4841,14700.0
2007-09-06 10:00:00,60.28,60.33,59.76,59.76,25100.0,41.4979,41.5323,41.1399,41.1399,25100.0
2007-09-06 10:10:00,59.78,59.91,59.43,59.44,46200.0,41.1537,41.2432,40.9128,40.9196,46200.0
2007-09-06 10:20:00,59.43,59.71,59.31,59.6,45300.0,40.9128,41.1055,40.8301,41.0298,45300.0
2007-09-06 10:30:00,59.59,59.91,59.43,59.89,105300.0,41.0229,41.2432,40.9128,41.2294,105300.0
2007-09-06 10:40:00,59.86,60.02,59.85,59.94,30600.0,41.2088,41.3189,41.2019,41.2638,30600.0
2007-09-06 10:50:00,59.94,60.07,59.94,59.97,10300.0,41.2638,41.3533,41.2638,41.2845,10300.0
2007-09-06 11:00:00,59.98,60.05,59.85,59.89,34200.0,41.2914,41.3396,41.2019,41.2294,34200.0
2007-09-06 11:10:00,59.87,60.12,59.87,60.12,15200.0,41.2157,41.3878,41.2157,41.3878,15200.0
2007-09-06 11:20:00,60.14,60.39,60.09,60.14,67800.0,41.4015,41.5736,41.3671,41.4015,67800.0
2007-09-06 11:30:00,60.17,60.54,60.17,60.39,31000.0,41.4222,41.6769,41.4222,41.5736,31000.0
2007-09-06 11:40:00,60.4,60.54,60.37,60.54,10000.0,41.5805,41.6769,41.5599,41.6769,10000.0
2007-09-06 11:50:00,60.5,60.5,60.21,60.26,15100.0,41.6494,41.6494,41.4497,41.4841,15100.0
2007-09-06 12:00:00,60.27,60.31,60.11,60.11,11000.0,41.491,41.5186,41.3809,41.3809,11000.0
2007-09-06 12:10:00,60.11,60.76,60.1,60.69,15700.0,41.3809,41.8284,41.374,41.7802,15700.0
2007-09-06 12:20:00,60.66,60.66,60.45,60.55,24000.0,41.7595,41.7595,41.6149,41.6838,24000.0
2007-09-06 12:30:00,60.57,60.65,60.52,60.56,13300.0,41.6976,41.7526,41.6631,41.6907,13300.0
2007-09-06 12:40:00,60.55,60.55,60.14,60.24,19500.0,41.6838,41.6838,41.4015,41.4704,19500.0
2007-09-06 12:50:00,60.26,60.35,60.18,60.25,75300.0,41.4841,41.5461,41.4291,41.4773,75300.0
2007-09-06 13:00:00,60.27,60.29,60.13,60.26,90400.0,41.491,41.5048,41.3946,41.4841,90400.0
2007-09-06 13:10:00,60.19,60.19,60.05,60.16,77500.0,41.436,41.436,41.3396,41.4153,77500.0
2007-09-06 13:20:00,60.18,60.27,60.01,60.15,36500.0,41.4291,41.491,41.312,41.4084,36500.0
2007-09-06 13:30:00,60.17,60.25,60.11,60.11,23700.0,41.4222,41.4773,41.3809,41.3809,23700.0
2007-09-06 13:40:00,60.13,60.32,60.13,60.28,12400.0,41.3946,41.5254,41.3946,41.4979,12400.0
2007-09-06 13:50:00,60.27,60.27,60.15,60.2,13900.0,41.491,41.491,41.4084,41.4428,13900.0
2007-09-06 14:00:00,60.2,60.25,60.1,60.2,23100.0,41.4428,41.4773,41.374,41.4428,23100.0
2007-09-06 14:10:00,60.2,60.25,60.17,60.19,37300.0,41.4428,41.4773,41.4222,41.436,37300.0
2007-09-06 14:20:00,60.17,60.23,60.04,60.04,14800.0,41.4222,41.4635,41.3327,41.3327,14800.0
2007-09-06 14:30:00,60.03,60.27,60.02,60.27,17200.0,41.3258,41.491,41.3189,41.491,17200.0
2007-09-06 14:40:00,60.27,60.31,60.21,60.29,12100.0,41.491,41.5186,41.4497,41.5048,12100.0
2007-09-06 14:50:00,60.26,60.36,60.19,60.3,30900.0,41.4841,41.553,41.436,41.5117,30900.0
2007-09-06 15:00:00,60.3,60.57,60.3,60.49,80100.0,41.5117,41.6976,41.5117,41.6425,80100.0
2007-09-06 15:10:00,60.49,60.55,60.44,60.5,32600.0,41.6425,41.6838,41.6081,41.6494,32600.0
2007-09-06 15:20:00,60.49,60.55,60.43,60.5,30600.0,41.6425,41.6838,41.6012,41.6494,30600.0
2007-09-06 15:30:00,60.51,60.87,60.51,60.8,66700.0,41.6562,41.9041,41.6562,41.8559,66700.0
2007-09-06 15:40:00,60.79,60.96,60.74,60.9,51200.0,41.849,41.966,41.8146,41.9247,51200.0
2007-09-06 15:50:00,60.9,61.13,60.69,60.88,69200.0,41.9247,42.0831,41.7802,41.911,69200.0
2007-09-07 09:30:00,60.0,60.04,59.17,59.24,56300.0,41.3052,41.3327,40.7338,40.782,56300.0
2007-09-07 09:40:00,59.31,59.64,59.31,59.4,60900.0,40.8301,41.0573,40.8301,40.8921,60900.0
2007-09-07 09:50:00,59.43,59.58,59.2,59.2,104900.0,40.9128,41.016,40.7544,40.7544,104900.0
2007-09-07 10:00:00,59.26,59.7,59.2,59.24,25400.0,40.7957,41.0986,40.7544,40.782,25400.0
2007-09-07 10:10:00,59.23,59.29,59.14,59.21,33400.0,40.7751,40.8164,40.7131,40.7613,33400.0
2007-09-07 10:20:00,59.27,59.6,59.27,59.45,34500.0,40.8026,41.0298,40.8026,40.9265,34500.0
2007-09-07 10:30:00,59.48,59.48,59.14,59.18,38700.0,40.9472,40.9472,40.7131,40.7407,38700.0
2007-09-07 10:40:00,59.15,59.39,59.15,59.29,66000.0,40.72,40.8852,40.72,40.8164,66000.0
2007-09-07 10:50:00,59.3,59.43,59.16,59.41,27500.0,40.8233,40.9128,40.7269,40.899,27500.0
2007-09-07 11:00:00,59.42,59.6,59.33,59.43,16000.0,40.9059,41.0298,40.8439,40.9128,16000.0
2007-09-07 11:10:00,59.44,59.44,59.18,59.29,26600.0,40.9196,40.9196,40.7407,40.8164,26600.0
2007-09-07 11:20:00,59.29,59.3,59.14,59.16,54700.0,40.8164,40.8233,40.7131,40.7269,54700.0
2007-09-07 11:30:00,59.19,59.4,59.15,59.35,30100.0,40.7475,40.8921,40.72,40.8577,30100.0
2007-09-07 11:40:00,59.35,59.4,59.09,59.16,40600.0,40.8577,40.8921,40.6787,40.7269,40600.0
2007-09-07 11:50:00,59.22,59.43,59.21,59.36,26100.0,40.7682,40.9128,40.7613,40.8646,26100.0
2007-09-07 12:00:00,59.35,59.35,59.19,59.23,13000.0,40.8577,40.8577,40.7475,40.7751,13000.0
2007-09-07 12:10:00,59.3,59.33,59.23,59.27,20700.0,40.8233,40.8439,40.7751,40.8026,20700.0
2007-09-07 12:20:00,59.26,59.41,59.2,59.34,23900.0,40.7957,40.899,40.7544,40.8508,23900.0
2007-09-07 12:30:00,59.38,59.41,59.28,59.36,39800.0,40.8783,40.899,40.8095,40.8646,39800.0
2007-09-07 12:40:00,59.36,59.38,59.2,59.28,22900.0,40.8646,40.8783,40.7544,40.8095,22900.0
2007-09-07 12:50:00,59.24,59.32,59.16,59.28,22400.0,40.782,40.837,40.7269,40.8095,22400.0
2007-09-07 13:00:00,59.28,59.83,59.26,59.81,53000.0,40.8095,41.1881,40.7957,41.1744,53000.0
2007-09-07 13:10:00,59.84,60.0,59.7,59.7,43700.0,41.195,41.3052,41.0986,41.0986,43700.0
2007-09-07 13:20:00,59.7,59.73,59.6,59.61,31900.0,41.0986,41.1193,41.0298,41.0367,31900.0
2007-09-07 13:30:00,59.6,59.7,59.35,59.35,36000.0,41.0298,41.0986,40.8577,40.8577,36000.0
2007-09-07 13:40:00,59.35,59.39,59.16,59.37,46300.0,40.8577,40.8852,40.7269,40.8715,46300.0
2007-09-07 13:50:00,59.35,59.63,59.34,59.45,22300.0,40.8577,41.0504,40.8508,40.9265,22300.0
2007-09-07 14:00:00,59.5,59.55,59.34,59.42,23100.0,40.9609,40.9954,40.8508,40.9059,23100.0
2007-09-07 14:10:00,59.43,59.56,59.23,59.41,17000.0,40.9128,41.0023,40.7751,40.899,17000.0
2007-09-07 14:20:00,59.39,59.43,59.3,59.36,12300.0,40.8852,40.9128,40.8233,40.8646,12300.0
2007-09-07 14:30:00,59.33,59.46,59.3,59.37,19600.0,40.8439,40.9334,40.8233,40.8715,19600.0
2007-09-07 14:40:00,59.35,59.35,59.2,59.24,24000.0,40.8577,40.8577,40.7544,40.782,24000.0
2007-09-07 14:50:00,59.25,59.28,58.97,58.98,15300.0,40.7888,40.8095,40.5961,40.603,15300.0
2007-09-07 15:00:00,58.98,59.23,58.98,59.08,83900.0,40.603,40.7751,40.603,40.6718,83900.0
2007-09-07 15:10:00,59.08,59.22,59.0,59.13,24200.0,40.6718,40.7682,40.6167,40.7062,24200.0
2007-09-07 15:20:00,59.14,59.37,58.63,58.73,69100.0,40.7131,40.8715,40.362,40.4309,69100.0
2007-09-07 15:30:00,58.77,58.95,58.61,58.7,33900.0,40.4584,40.5823,40.3483,40.4102,33900.0
2007-09-07 15:40:00,58.72,58.96,58.63,58.78,46700.0,40.424,40.5892,40.362,40.4653,46700.0
2007-09-07 15:50:00,58.84,59.12,58.71,58.88,73600.0,40.5066,40.6993,40.4171,40.5341,73600.0
2007-09-10 09:30:00,59.27,59.54,59.02,59.05,17700.0,40.8026,40.9885,40.6305,40.6512,17700.0
2007-09-10 09:40:00,59.01,59.03,58.69,58.97,18600.0,40.6236,40.6374,40.4033,40.5961,18600.0
2007-09-10 09:50:00,59.0,59.07,58.51,58.56,17900.0,40.6167,40.6649,40.2794,40.3138,17900.0
2007-09-10 10:00:00,58.49,58.53,58.21,58.47,25300.0,40.2656,40.2932,40.0729,40.2519,25300.0
2007-09-10 10:10:00,58.47,58.47,58.17,58.24,15200.0,40.2519,40.2519,40.0453,40.0935,15200.0
2007-09-10 10:20:00,58.24,58.5,58.24,58.28,34000.0,40.0935,40.2725,40.0935,40.1211,34000.0
2007-09-10 10:30:00,58.24,58.35,58.08,58.16,18000.0,40.0935,40.1693,39.9834,40.0385,18000.0
2007-09-10 10:40:00,58.15,58.15,57.76,57.87,25800.0,40.0316,40.0316,39.7631,39.8388,25800.0
2007-09-10 10:50:00,57.88,58.01,57.68,57.93,79000.0,39.8457,39.9352,39.708,39.8801,79000.0
2007-09-10 11:00:00,57.93,57.96,57.7,57.76,43600.0,39.8801,39.9008,39.7218,39.7631,43600.0
2007-09-10 11:10:00,57.74,57.8,57.4,57.49,73300.0,39.7493,39.7906,39.5153,39.5772,73300.0
2007-09-10 11:20:00,57.49,57.99,57.44,57.85,57700.0,39.5772,39.9214,39.5428,39.8251,57700.0
2007-09-10 11:30:00,57.86,58.12,57.76,58.0,86400.0,39.8319,40.0109,39.7631,39.9283,86400.0
2007-09-10 11:40:00,58.02,58.08,57.89,58.0,43800.0,39.9421,39.9834,39.8526,39.9283,43800.0
2007-09-10 11:50:00,57.99,58.04,57.91,57.98,22100.0,39.9214,39.9559,39.8664,39.9145,22100.0
2007-09-10 12:00:00,57.97,58.11,57.93,58.02,17600.0,39.9077,40.004,39.8801,39.9421,17600.0
2007-09-10 12:10:00,58.0,58.06,57.92,57.97,18700.0,39.9283,39.9696,39.8732,39.9077,18700.0
2007-09-10 12:20:00,57.97,58.24,57.97,58.16,18600.0,39.9077,40.0935,39.9077,40.0385,18600.0
2007-09-10 12:30:00,58.15,58.21,57.91,57.91,30500.0,40.0316,40.0729,39.8664,39.8664,30500.0
2007-09-10 12:40:00,57.92,57.99,57.78,57.92,24400.0,39.8732,39.9214,39.7769,39.8732,24400.0
2007-09-10 12:50:00,57.92,57.98,57.78,57.96,26300.0,39.8732,39.9145,39.7769,39.9008,26300.0
2007-09-10 13:00:00,57.95,58.03,57.85,57.96,29500.0,39.8939,39.949,39.8251,39.9008,29500.0
2007-09-10 13:10:00,57.95,58.1,57.81,58.07,35700.0,39.8939,39.9972,39.7975,39.9765,35700.0
2007-09-10 13:20:00,58.08,58.11,57.91,58.09,60700.0,39.9834,40.004,39.8664,39.9903,60700.0
2007-09-10 13:30:00,58.06,58.19,58.0,58.06,56700.0,39.9696,40.0591,39.9283,39.9696,56700.0
2007-09-10 13:40:00,58.05,58.1,57.96,58.01,28300.0,39.9627,39.9972,39.9008,39.9352,28300.0
2007-09-10 13:50:00,57.97,58.01,57.84,57.87,15600.0,39.9077,39.9352,39.8182,39.8388,15600.0
2007-09-10 14:00:00,57.89,57.94,57.68,57.76,28500.0,39.8526,39.887,39.708,39.7631,28500.0
2007-09-10 14:10:00,57.76,58.01,57.76,57.88,152400.0,39.7631,39.9352,39.7631,39.8457,152400.0
2007-09-10 14:20:00,57.92,58.07,57.82,58.04,58800.0,39.8732,39.9765,39.8044,39.9559,58800.0
2007-09-10 14:30:00,58.03,58.14,57.9,58.01,54400.0,39.949,40.0247,39.8595,39.9352,54400.0
2007-09-10 14:40:00,58.0,58.2,57.85,58.15,51100.0,39.9283,40.066,39.8251,40.0316,51100.0
2007-09-10 14:50:00,58.16,58.34,58.12,58.34,69600.0,40.0385,40.1624,40.0109,40.1624,69600.0
2007-09-10 15:00:00,58.38,58.91,58.3,58.91,70900.0,40.1899,40.5548,40.1348,40.5548,70900.0
2007-09-10 15:10:00,58.91,58.93,58.52,58.69,51200.0,40.5548,40.5685,40.2863,40.4033,51200.0
2007-09-10 15:20:00,58.7,58.96,58.57,58.57,47300.0,40.4102,40.5892,40.3207,40.3207,47300.0
2007-09-10 15:30:00,58.55,58.7,58.51,58.56,51100.0,40.3069,40.4102,40.2794,40.3138,51100.0
2007-09-10 15:40:00,58.58,58.58,58.21,58.26,95900.0,40.3276,40.3276,40.0729,40.1073,95900.0
2007-09-10 15:50:00,58.24,58.31,57.59,57.77,182600.0,40.0935,40.1417,39.6461,39.77,182600.0
2007-09-11 09:30:00,58.19,58.79,58.11,58.53,20200.0,40.0591,40.4722,40.004,40.2932,20200.0
2007-09-11 09:40:00,58.62,59.28,58.48,59.03,47000.0,40.3551,40.8095,40.2588,40.6374,47000.0
2007-09-11 09:50:00,59.0,59.55,58.88,59.34,31900.0,40.6167,40.9954,40.5341,40.8508,31900.0
2007-09-11 10:00:00,59.38,59.54,59.01,59.12,36600.0,40.8783,40.9885,40.6236,40.6993,36600.0
2007-09-11 10:10:00,59.1,59.13,58.88,59.05,19800.0,40.6856,40.7062,40.5341,40.6512,19800.0
2007-09-11 10:20:00,59.02,59.43,58.98,59.3,23600.0,40.6305,40.9128,40.603,40.8233,23600.0
2007-09-11 10:30:00,59.32,59.34,59.03,59.05,34600.0,40.837,40.8508,40.6374,40.6512,34600.0
2007-09-11 10:40:00,59.05,59.07,58.77,58.85,44500.0,40.6512,40.6649,40.4584,40.5135,44500.0
2007-09-11 10:50:00,58.91,59.03,58.78,58.95,43000.0,40.5548,40.6374,40.4653,40.5823,43000.0
2007-09-11 11:00:00,58.93,58.99,58.64,58.66,17400.0,40.5685,40.6099,40.3689,40.3827,17400.0
2007-09-11 11:10:00,58.65,58.88,58.65,58.77,21900.0,40.3758,40.5341,40.3758,40.4584,21900.0
2007-09-11 11:20:00,58.76,58.93,58.65,58.79,19200.0,40.4515,40.5685,40.3758,40.4722,19200.0
2007-09-11 11:30:00,58.79,58.85,58.59,58.59,17100.0,40.4722,40.5135,40.3345,40.3345,17100.0
2007-09-11 11:40:00,58.62,58.7,58.45,58.56,45100.0,40.3551,40.4102,40.2381,40.3138,45100.0
2007-09-11 11:50:00,58.56,58.66,58.49,58.55,31900.0,40.3138,40.3827,40.2656,40.3069,31900.0
2007-09-11 12:00:00,58.54,58.54,58.32,58.53,17700.0,40.3001,40.3001,40.1486,40.2932,17700.0
2007-09-11 12:10:00,58.54,58.59,58.41,58.55,12700.0,40.3001,40.3345,40.2106,40.3069,12700.0
2007-09-11 12:20:00,58.56,58.75,58.53,58.69,12300.0,40.3138,40.4446,40.2932,40.4033,12300.0
2007-09-11 12:30:00,58.69,58.8,58.6,58.76,22000.0,40.4033,40.4791,40.3414,40.4515,22000.0
2007-09-11 12:40:00,58.75,58.89,58.69,58.69,12500.0,40.4446,40.541,40.4033,40.4033,12500.0
2007-09-11 12:50:00,58.68,58.68,58.45,58.51,50900.0,40.3964,40.3964,40.2381,40.2794,50900.0
2007-09-11 13:00:00,58.55,58.63,58.52,58.63,12900.0,40.3069,40.362,40.2863,40.362,12900.0
2007-09-11 13:10:00,58.63,58.64,58.47,58.51,9800.0,40.362,40.3689,40.2519,40.2794,9800.0
2007-09-11 13:20:00,58.47,58.63,58.46,58.62,17100.0,40.2519,40.362,40.245,40.3551,17100.0
2007-09-11 13:30:00,58.61,58.76,58.61,58.64,16600.0,40.3483,40.4515,40.3483,40.3689,16600.0
2007-09-11 13:40:00,58.64,58.74,58.4,58.6,17600.0,40.3689,40.4377,40.2037,40.3414,17600.0
2007-09-11 13:50:00,58.62,58.68,58.52,58.55,11700.0,40.3551,40.3964,40.2863,40.3069,11700.0
2007-09-11 14:00:00,58.55,58.96,58.55,58.96,30500.0,40.3069,40.5892,40.3069,40.5892,30500.0
2007-09-11 14:10:00,58.97,59.12,58.94,59.03,48200.0,40.5961,40.6993,40.5754,40.6374,48200.0
2007-09-11 14:20:00,59.02,59.08,58.92,58.95,30000.0,40.6305,40.6718,40.5617,40.5823,30000.0
2007-09-11 14:30:00,58.95,59.01,58.87,58.91,28800.0,40.5823,40.6236,40.5272,40.5548,28800.0
2007-09-11 14:40:00,58.92,58.97,58.79,58.82,32800.0,40.5617,40.5961,40.4722,40.4928,32800.0
2007-09-11 14:50:00,58.81,58.86,58.71,58.84,19500.0,40.4859,40.5204,40.4171,40.5066,19500.0
2007-09-11 15:00:00,58.86,59.0,58.73,58.94,31400.0,40.5204,40.6167,40.4309,40.5754,31400.0
2007-09-11 15:10:00,58.95,59.04,58.86,59.0,26500.0,40.5823,40.6443,40.5204,40.6167,26500.0
2007-09-11 15:20:00,59.01,59.03,58.86,58.97,35600.0,40.6236,40.6374,40.5204,40.5961,35600.0
2007-09-11 15:30:00,58.97,59.09,58.74,58.8,33500.0,40.5961,40.6787,40.4377,40.4791,33500.0
2007-09-11 15:40:00,58.8,58.86,58.6,58.7,60600.0,40.4791,40.5204,40.3414,40.4102,60600.0
2007-09-11 15:50:00,58.7,59.1,58.67,58.95,86300.0,40.4102,40.6856,40.3896,40.5823,86300.0
2007-09-12 09:30:00,58.75,58.75,58.19,58.42,25200.0,40.4446,40.4446,40.0591,40.2175,25200.0
2007-09-12 09:40:00,58.41,58.54,58.16,58.48,21900.0,40.2106,40.3001,40.0385,40.2588,21900.0
2007-09-12 09:50:00,58.52,58.72,58.06,58.3,117600.0,40.2863,40.424,39.9696,40.1348,117600.0
2007-09-12 10:00:00,58.31,58.67,58.26,58.58,18500.0,40.1417,40.3896,40.1073,40.3276,18500.0
2007-09-12 10:10:00,58.57,58.71,58.35,58.4,20700.0,40.3207,40.4171,40.1693,40.2037,20700.0
2007-09-12 10:20:00,58.4,58.56,58.4,58.5,18000.0,40.2037,40.3138,40.2037,40.2725,18000.0
2007-09-12 10:30:00,58.47,58.89,58.41,58.85,19000.0,40.2519,40.541,40.2106,40.5135,19000.0
2007-09-12 10:40:00,58.89,58.98,58.63,58.7,26200.0,40.541,40.603,40.362,40.4102,26200.0
2007-09-12 10:50:00,58.69,58.82,58.63,58.75,31800.0,40.4033,40.4928,40.362,40.4446,31800.0
2007-09-12 11:00:00,58.74,58.98,58.63,58.98,51000.0,40.4377,40.603,40.362,40.603,51000.0
2007-09-12 11:10:00,58.98,59.23,58.98,59.11,30400.0,40.603,40.7751,40.603,40.6925,30400.0
2007-09-12 11:20:00,59.13,59.21,59.02,59.04,39200.0,40.7062,40.7613,40.6305,40.6443,39200.0
2007-09-12 11:30:00,59.06,59.17,58.97,59.01,26600.0,40.658,40.7338,40.5961,40.6236,26600.0
2007-09-12 11:40:00,59.01,59.08,58.99,59.06,11400.0,40.6236,40.6718,40.6099,40.658,11400.0
2007-09-12 11:50:00,59.08,59.26,59.08,59.16,14900.0,40.6718,40.7957,40.6718,40.7269,14900.0
2007-09-12 12:00:00,59.17,59.2,59.1,59.16,26500.0,40.7338,40.7544,40.6856,40.7269,26500.0
2007-09-12 12:10:00,59.19,59.4,59.17,59.22,13400.0,40.7475,40.8921,40.7338,40.7682,13400.0
2007-09-12 12:20:00,59.22,59.22,58.97,59.01,12100.0,40.7682,40.7682,40.5961,40.6236,12100.0
2007-09-12 12:30:00,58.97,59.12,58.88,59.09,15200.0,40.5961,40.6993,40.5341,40.6787,15200.0
2007-09-12 12:40:00,59.09,59.16,58.96,59.16,7400.0,40.6787,40.7269,40.5892,40.7269,7400.0
2007-09-12 12:50:00,59.16,59.16,59.1,59.11,3900.0,40.7269,40.7269,40.6856,40.6925,3900.0
2007-09-12 13:00:00,59.14,59.14,58.85,59.01,12800.0,40.7131,40.7131,40.5135,40.6236,12800.0
2007-09-12 13:10:00,58.97,59.05,58.89,59.01,14300.0,40.5961,40.6512,40.541,40.6236,14300.0
2007-09-12 13:20:00,59.02,59.08,59.02,59.08,8700.0,40.6305,40.6718,40.6305,40.6718,8700.0
2007-09-12 13:30:00,59.06,59.2,59.0,59.2,16600.0,40.658,40.7544,40.6167,40.7544,16600.0
2007-09-12 13:40:00,59.21,59.36,59.19,59.31,12500.0,40.7613,40.8646,40.7475,40.8301,12500.0
2007-09-12 13:50:00,59.3,59.55,59.29,59.41,20300.0,40.8233,40.9954,40.8164,40.899,20300.0
2007-09-12 14:00:00,59.42,59.48,59.15,59.48,21900.0,40.9059,40.9472,40.72,40.9472,21900.0
2007-09-12 14:10:00,59.48,59.71,59.47,59.64,14000.0,40.9472,41.1055,40.9403,41.0573,14000.0
2007-09-12 14:20:00,59.6,59.72,59.57,59.58,19900.0,41.0298,41.1124,41.0091,41.016,19900.0
2007-09-12 14:30:00,59.56,59.71,59.42,59.47,24800.0,41.0023,41.1055,40.9059,40.9403,24800.0
2007-09-12 14:40:00,59.49,59.63,59.43,59.5,14700.0,40.9541,41.0504,40.9128,40.9609,14700.0
2007-09-12 14:50:00,59.52,59.55,59.47,59.55,8000.0,40.9747,40.9954,40.9403,40.9954,8000.0
2007-09-12 15:00:00,59.56,59.58,59.17,59.19,20100.0,41.0023,41.016,40.7338,40.7475,20100.0
2007-09-12 15:10:00,59.17,59.44,59.17,59.44,24800.0,40.7338,40.9196,40.7338,40.9196,24800.0
2007-09-12 15:20:00,59.47,59.48,59.26,59.28,22700.0,40.9403,40.9472,40.7957,40.8095,22700.0
2007-09-12 15:30:00,59.27,59.4,59.16,59.37,34000.0,40.8026,40.8921,40.7269,40.8715,34000.0
2007-09-12 15:40:00,59.37,59.53,59.37,59.45,31300.0,40.8715,40.9816,40.8715,40.9265,31300.0
2007-09-12 15:50:00,59.45,59.57,59.16,59.21,49300.0,40.9265,41.0091,40.7269,40.7613,49300.0
2007-09-13 09:30:00,59.74,59.96,59.4,59.5,23300.0,41.1262,41.2776,40.8921,40.9609,23300.0
2007-09-13 09:40:00,59.5,59.69,59.16,59.25,53000.0,40.9609,41.0917,40.7269,40.7888,53000.0
2007-09-13 09:50:00,59.27,59.8,59.27,59.76,12800.0,40.8026,41.1675,40.8026,41.1399,12800.0
2007-09-13 10:00:00,59.78,59.87,59.64,59.67,30300.0,41.1537,41.2157,41.0573,41.078,30300.0
2007-09-13 10:10:00,59.68,59.9,59.65,59.9,20900.0,41.0849,41.2363,41.0642,41.2363,20900.0
2007-09-13 10:20:00,59.9,60.11,59.85,59.93,52700.0,41.2363,41.3809,41.2019,41.257,52700.0
2007-09-13 10:30:00,59.92,60.14,59.8,60.05,31600.0,41.2501,41.4015,41.1675,41.3396,31600.0
2007-09-13 10:40:00,60.09,60.21,60.05,60.07,9600.0,41.3671,41.4497,41.3396,41.3533,9600.0
2007-09-13 10:50:00,60.08,60.25,60.06,60.18,29300.0,41.3602,41.4773,41.3465,41.4291,29300.0
2007-09-13 11:00:00,60.16,60.18,59.91,59.98,21500.0,41.4153,41.4291,41.2432,41.2914,21500.0
2007-09-13 11:10:00,60.0,60.09,60.0,60.06,14900.0,41.3052,41.3671,41.3052,41.3465,14900.0
2007-09-13 11:20:00,60.09,60.22,60.06,60.14,29500.0,41.3671,41.4566,41.3465,41.4015,29500.0
2007-09-13 11:30:00,60.17,60.17,59.95,59.97,12400.0,41.4222,41.4222,41.2707,41.2845,12400.0
2007-09-13 11:40:00,59.95,59.97,59.79,59.79,12800.0,41.2707,41.2845,41.1606,41.1606,12800.0
2007-09-13 11:50:00,59.78,59.88,59.74,59.86,18300.0,41.1537,41.2225,41.1262,41.2088,18300.0
2007-09-13 12:00:00,59.85,59.94,59.75,59.77,19600.0,41.2019,41.2638,41.1331,41.1468,19600.0
2007-09-13 12:10:00,59.78,59.88,59.73,59.88,12000.0,41.1537,41.2225,41.1193,41.2225,12000.0
2007-09-13 12:20:00,59.88,59.99,59.83,59.86,20900.0,41.2225,41.2983,41.1881,41.2088,20900.0
2007-09-13 12:30:00,59.85,59.87,59.76,59.83,10200.0,41.2019,41.2157,41.1399,41.1881,10200.0
2007-09-13 12:40:00,59.82,59.86,59.7,59.73,9600.0,41.1812,41.2088,41.0986,41.1193,9600.0
2007-09-13 12:50:00,59.75,59.83,59.7,59.83,6700.0,41.1331,41.1881,41.0986,41.1881,6700.0
2007-09-13 13:00:00,59.84,59.9,59.73,59.77,24500.0,41.195,41.2363,41.1193,41.1468,24500.0
2007-09-13 13:10:00,59.78,59.85,59.65,59.66,31000.0,41.1537,41.2019,41.0642,41.0711,31000.0
2007-09-13 13:20:00,59.68,59.9,59.65,59.84,20700.0,41.0849,41.2363,41.0642,41.195,20700.0
2007-09-13 13:30:00,59.85,59.86,59.65,59.67,19400.0,41.2019,41.2088,41.0642,41.078,19400.0
2007-09-13 13:40:00,59.67,59.7,59.54,59.67,10900.0,41.078,41.0986,40.9885,41.078,10900.0
2007-09-13 13:50:00,59.64,59.65,59.5,59.58,19200.0,41.0573,41.0642,40.9609,41.016,19200.0
2007-09-13 14:00:00,59.59,59.63,59.51,59.56,13600.0,41.0229,41.0504,40.9678,41.0023,13600.0
2007-09-13 14:10:00,59.56,59.56,59.37,59.37,21700.0,41.0023,41.0023,40.8715,40.8715,21700.0
2007-09-13 14:20:00,59.38,59.51,59.34,59.35,21200.0,40.8783,40.9678,40.8508,40.8577,21200.0
2007-09-13 14:30:00,59.35,59.62,59.35,59.6,21900.0,40.8577,41.0436,40.8577,41.0298,21900.0
2007-09-13 14:40:00,59.6,59.75,59.59,59.66,15600.0,41.0298,41.1331,41.0229,41.0711,15600.0
2007-09-13 14:50:00,59.67,59.75,59.54,59.6,55900.0,41.078,41.1331,40.9885,41.0298,55900.0
2007-09-13 15:00:00,59.55,59.82,59.55,59.72,42300.0,40.9954,41.1812,40.9954,41.1124,42300.0
2007-09-13 15:10:00,59.72,59.78,59.37,59.45,102700.0,41.1124,41.1537,40.8715,40.9265,102700.0
2007-09-13 15:20:00,59.43,59.64,59.37,59.58,35100.0,40.9128,41.0573,40.8715,41.016,35100.0
2007-09-13 15:30:00,59.61,59.75,59.55,59.68,29400.0,41.0367,41.1331,40.9954,41.0849,29400.0
2007-09-13 15:40:00,59.68,59.7,59.26,59.38,47800.0,41.0849,41.0986,40.7957,40.8783,47800.0
2007-09-13 15:50:00,59.39,59.6,59.38,59.54,43300.0,40.8852,41.0298,40.8783,40.9885,43300.0
2007-09-14 09:30:00,58.93,59.0,58.81,58.88,13600.0,40.5685,40.6167,40.4859,40.5341,13600.0
2007-09-14 09:40:00,58.9,59.2,58.73,58.81,48700.0,40.5479,40.7544,40.4309,40.4859,48700.0
2007-09-14 09:50:00,58.81,59.06,58.8,59.03,19700.0,40.4859,40.658,40.4791,40.6374,19700.0
2007-09-14 10:00:00,59.01,59.14,58.92,58.97,24300.0,40.6236,40.7131,40.5617,40.5961,24300.0
2007-09-14 10:10:00,59.02,59.09,58.97,59.01,25000.0,40.6305,40.6787,40.5961,40.6236,25000.0
2007-09-14 10:20:00,58.99,59.06,58.84,59.03,19700.0,40.6099,40.658,40.5066,40.6374,19700.0
2007-09-14 10:30:00,59.05,59.13,58.97,59.1,29900.0,40.6512,40.7062,40.5961,40.6856,29900.0
2007-09-14 10:40:00,59.07,59.12,58.97,59.08,21200.0,40.6649,40.6993,40.5961,40.6718,21200.0
2007-09-14 10:50:00,59.04,59.08,58.85,58.89,14500.0,40.6443,40.6718,40.5135,40.541,14500.0
2007-09-14 11:00:00,58.85,58.97,58.75,58.75,20700.0,40.5135,40.5961,40.4446,40.4446,20700.0
2007-09-14 11:10:00,58.74,58.87,58.65,58.78,21000.0,40.4377,40.5272,40.3758,40.4653,21000.0
2007-09-14 11:20:00,58.78,58.82,58.53,58.79,21900.0,40.4653,40.4928,40.2932,40.4722,21900.0
2007-09-14 11:30:00,58.8,58.96,58.76,58.91,18800.0,40.4791,40.5892,40.4515,40.5548,18800.0
2007-09-14 11:40:00,58.9,59.0,58.9,59.0,19800.0,40.5479,40.6167,40.5479,40.6167,19800.0
2007-09-14 11:50:00,58.98,59.02,58.87,58.9,31200.0,40.603,40.6305,40.5272,40.5479,31200.0
2007-09-14 12:00:00,58.94,59.09,58.75,58.76,53100.0,40.5754,40.6787,40.4446,40.4515,53100.0
2007-09-14 12:10:00,58.79,58.88,58.72,58.8,31900.0,40.4722,40.5341,40.424,40.4791,31900.0
2007-09-14 12:20:00,58.81,58.85,58.76,58.79,14400.0,40.4859,40.5135,40.4515,40.4722,14400.0
2007-09-14 12:30:00,58.75,58.79,58.61,58.72,18100.0,40.4446,40.4722,40.3483,40.424,18100.0
2007-09-14 12:40:00,58.73,58.81,58.48,58.51,16700.0,40.4309,40.4859,40.2588,40.2794,16700.0
2007-09-14 12:50:00,58.53,58.75,58.52,58.54,27400.0,40.2932,40.4446,40.2863,40.3001,27400.0
2007-09-14 13:00:00,58.54,58.75,58.5,58.68,31200.0,40.3001,40.4446,40.2725,40.3964,31200.0
2007-09-14 13:10:00,58.68,58.84,58.68,58.81,24800.0,40.3964,40.5066,40.3964,40.4859,24800.0
2007-09-14 13:20:00,58.81,59.0,58.76,58.97,22100.0,40.4859,40.6167,40.4515,40.5961,22100.0
2007-09-14 13:30:00,58.97,58.98,58.82,58.84,14200.0,40.5961,40.603,40.4928,40.5066,14200.0
2007-09-14 13:40:00,58.84,59.02,58.84,59.01,23300.0,40.5066,40.6305,40.5066,40.6236,23300.0
2007-09-14 13:50:00,59.01,59.04,58.88,59.0,34900.0,40.6236,40.6443,40.5341,40.6167,34900.0
2007-09-14 14:00:00,59.0,59.05,58.82,58.86,36800.0,40.6167,40.6512,40.4928,40.5204,36800.0
2007-09-14 14:10:00,58.87,58.92,58.79,58.92,19500.0,40.5272,40.5617,40.4722,40.5617,19500.0
2007-09-14 14:20:00,58.92,58.94,58.79,58.87,43700.0,40.5617,40.5754,40.4722,40.5272,43700.0
2007-09-14 14:30:00,58.87,58.96,58.8,58.8,28000.0,40.5272,40.5892,40.4791,40.4791,28000.0
2007-09-14 14:40:00,58.81,58.83,58.72,58.82,10200.0,40.4859,40.4997,40.424,40.4928,10200.0
2007-09-14 14:50:00,58.83,58.86,58.58,58.73,23800.0,40.4997,40.5204,40.3276,40.4309,23800.0
2007-09-14 15:00:00,58.73,58.94,58.73,58.91,27800.0,40.4309,40.5754,40.4309,40.5548,27800.0
2007-09-14 15:10:00,58.93,58.93,58.71,58.81,47900.0,40.5685,40.5685,40.4171,40.4859,47900.0
2007-09-14 15:20:00,58.82,59.0,58.81,58.91,28600.0,40.4928,40.6167,40.4859,40.5548,28600.0
2007-09-14 15:30:00,58.92,59.01,58.9,58.98,58700.0,40.5617,40.6236,40.5479,40.603,58700.0
2007-09-14 15:40:00,58.96,59.0,58.91,58.92,38900.0,40.5892,40.6167,40.5548,40.5617,38900.0
2007-09-14 15:50:00,58.89,58.97,58.82,58.93,74800.0,40.541,40.5961,40.4928,40.5685,74800.0
2007-09-17 09:30:00,58.51,58.8,58.49,58.57,58300.0,40.2794,40.4791,40.2656,40.3207,58300.0
2007-09-17 09:40:00,58.55,58.59,58.04,58.26,27900.0,40.3069,40.3345,39.9559,40.1073,27900.0
2007-09-17 09:50:00,58.25,58.38,58.04,58.16,24000.0,40.1004,40.1899,39.9559,40.0385,24000.0
2007-09-17 10:00:00,58.21,58.39,58.19,58.28,14300.0,40.0729,40.1968,40.0591,40.1211,14300.0
2007-09-17 10:10:00,58.3,58.4,58.17,58.22,38100.0,40.1348,40.2037,40.0453,40.0798,38100.0
2007-09-17 10:20:00,58.21,58.35,58.19,58.35,15200.0,40.0729,40.1693,40.0591,40.1693,15200.0
2007-09-17 10:30:00,58.31,58.35,58.09,58.2,29400.0,40.1417,40.1693,39.9903,40.066,29400.0
2007-09-17 10:40:00,58.22,58.47,58.18,58.43,31900.0,40.0798,40.2519,40.0522,40.2243,31900.0
2007-09-17 10:50:00,58.46,58.46,58.18,58.39,17400.0,40.245,40.245,40.0522,40.1968,17400.0
2007-09-17 11:00:00,58.45,58.61,58.4,58.47,14700.0,40.2381,40.3483,40.2037,40.2519,14700.0
2007-09-17 11:10:00,58.48,58.59,58.41,58.59,11800.0,40.2588,40.3345,40.2106,40.3345,11800.0
2007-09-17 11:20:00,58.59,58.63,58.46,58.52,12100.0,40.3345,40.362,40.245,40.2863,12100.0
2007-09-17 11:30:00,58.53,58.54,58.41,58.42,15200.0,40.2932,40.3001,40.2106,40.2175,15200.0
2007-09-17 11:40:00,58.45,58.58,58.41,58.46,15600.0,40.2381,40.3276,40.2106,40.245,15600.0
2007-09-17 11:50:00,58.47,58.54,58.39,58.46,16200.0,40.2519,40.3001,40.1968,40.245,16200.0
2007-09-17 12:00:00,58.46,58.57,58.42,58.56,16600.0,40.245,40.3207,40.2175,40.3138,16600.0
2007-09-17 12:10:00,58.53,58.64,58.49,58.6,30100.0,40.2932,40.3689,40.2656,40.3414,30100.0
2007-09-17 12:20:00,58.61,58.8,58.59,58.8,11400.0,40.3483,40.4791,40.3345,40.4791,11400.0
2007-09-17 12:30:00,58.77,59.01,58.75,59.01,13600.0,40.4584,40.6236,40.4446,40.6236,13600.0
2007-09-17 12:40:00,58.98,59.05,58.93,59.01,15000.0,40.603,40.6512,40.5685,40.6236,15000.0
2007-09-17 12:50:00,58.96,59.07,58.89,59.03,9100.0,40.5892,40.6649,40.541,40.6374,9100.0
2007-09-17 13:00:00,59.05,59.05,58.88,58.94,9100.0,40.6512,40.6512,40.5341,40.5754,9100.0
2007-09-17 13:10:00,58.92,59.01,58.88,58.98,8800.0,40.5617,40.6236,40.5341,40.603,8800.0
2007-09-17 13:20:00,58.98,59.01,58.94,59.01,11700.0,40.603,40.6236,40.5754,40.6236,11700.0
2007-09-17 13:30:00,59.0,59.08,58.94,59.08,22200.0,40.6167,40.6718,40.5754,40.6718,22200.0
2007-09-17 13:40:00,59.07,59.11,58.97,58.97,36700.0,40.6649,40.6925,40.5961,40.5961,36700.0
2007-09-17 13:50:00,58.97,59.04,58.93,58.96,19900.0,40.5961,40.6443,40.5685,40.5892,19900.0
2007-09-17 14:00:00,58.94,59.05,58.93,58.95,19500.0,40.5754,40.6512,40.5685,40.5823,19500.0
2007-09-17 14:10:00,58.95,59.09,58.95,59.05,15500.0,40.5823,40.6787,40.5823,40.6512,15500.0
2007-09-17 14:20:00,59.05,59.1,58.93,59.1,18800.0,40.6512,40.6856,40.5685,40.6856,18800.0
2007-09-17 14:30:00,59.1,59.16,58.93,58.96,16500.0,40.6856,40.7269,40.5685,40.5892,16500.0
2007-09-17 14:40:00,58.97,59.09,58.97,59.01,23300.0,40.5961,40.6787,40.5961,40.6236,23300.0
2007-09-17 14:50:00,59.01,59.15,59.0,59.1,12400.0,40.6236,40.72,40.6167,40.6856,12400.0
2007-09-17 15:00:00,59.1,59.16,58.99,59.15,33500.0,40.6856,40.7269,40.6099,40.72,33500.0
2007-09-17 15:10:00,59.14,59.35,59.13,59.35,51900.0,40.7131,40.8577,40.7062,40.8577,51900.0
2007-09-17 15:20:00,59.38,59.4,59.21,59.21,41600.0,40.8783,40.8921,40.7613,40.7613,41600.0
2007-09-17 15:30:00,59.21,59.22,59.01,59.1,49200.0,40.7613,40.7682,40.6236,40.6856,49200.0
2007-09-17 15:40:00,59.1,59.22,59.05,59.19,47000.0,40.6856,40.7682,40.6512,40.7475,47000.0
2007-09-17 15:50:00,59.17,59.26,59.03,59.03,34900.0,40.7338,40.7957,40.6374,40.6374,34900.0
2007-09-18 09:30:00,59.17,60.06,59.17,59.5,37700.0,40.7338,41.3465,40.7338,40.9609,37700.0
2007-09-18 09:40:00,59.48,59.55,59.31,59.4,19200.0,40.9472,40.9954,40.8301,40.8921,19200.0
2007-09-18 09:50:00,59.3,59.3,59.05,59.14,17100.0,40.8233,40.8233,40.6512,40.7131,17100.0
2007-09-18 10:00:00,59.18,59.55,59.15,59.51,15300.0,40.7407,40.9954,40.72,40.9678,15300.0
2007-09-18 10:10:00,59.47,59.63,59.46,59.57,12300.0,40.9403,41.0504,40.9334,41.0091,12300.0
2007-09-18 10:20:00,59.59,59.82,59.56,59.81,26400.0,41.0229,41.1812,41.0023,41.1744,26400.0
2007-09-18 10:30:00,59.85,60.13,59.76,60.0,31600.0,41.2019,41.3946,41.1399,41.3052,31600.0
2007-09-18 10:40:00,59.98,60.25,59.98,60.22,35200.0,41.2914,41.4773,41.2914,41.4566,35200.0
2007-09-18 10:50:00,60.22,60.61,60.16,60.4,71300.0,41.4566,41.7251,41.4153,41.5805,71300.0
2007-09-18 11:00:00,60.4,60.54,60.32,60.46,50600.0,41.5805,41.6769,41.5254,41.6218,50600.0
2007-09-18 11:10:00,60.5,60.5,60.42,60.43,33700.0,41.6494,41.6494,41.5943,41.6012,33700.0
2007-09-18 11:20:00,60.41,60.45,60.23,60.24,18500.0,41.5874,41.6149,41.4635,41.4704,18500.0
2007-09-18 11:30:00,60.21,60.25,60.14,60.22,25400.0,41.4497,41.4773,41.4015,41.4566,25400.0
2007-09-18 11:40:00,60.23,60.25,60.17,60.25,25400.0,41.4635,41.4773,41.4222,41.4773,25400.0
2007-09-18 11:50:00,60.25,60.27,60.15,60.2,19000.0,41.4773,41.491,41.4084,41.4428,19000.0
2007-09-18 12:00:00,60.21,60.26,60.11,60.17,44000.0,41.4497,41.4841,41.3809,41.4222,44000.0
2007-09-18 12:10:00,60.18,60.22,60.09,60.14,21700.0,41.4291,41.4566,41.3671,41.4015,21700.0
2007-09-18 12:20:00,60.15,60.17,59.98,60.11,39100.0,41.4084,41.4222,41.2914,41.3809,39100.0
2007-09-18 12:30:00,60.09,60.1,59.81,59.82,24900.0,41.3671,41.374,41.1744,41.1812,24900.0
2007-09-18 12:40:00,59.83,59.95,59.81,59.88,11700.0,41.1881,41.2707,41.1744,41.2225,11700.0
2007-09-18 12:50:00,59.89,60.03,59.89,59.96,14600.0,41.2294,41.3258,41.2294,41.2776,14600.0
2007-09-18 13:00:00,59.97,60.03,59.78,59.79,10200.0,41.2845,41.3258,41.1537,41.1606,10200.0
2007-09-18 13:10:00,59.8,60.05,59.8,60.05,14000.0,41.1675,41.3396,41.1675,41.3396,14000.0
2007-09-18 13:20:00,60.04,60.04,59.88,60.0,14700.0,41.3327,41.3327,41.2225,41.3052,14700.0
2007-09-18 13:30:00,59.98,60.05,59.96,60.0,13300.0,41.2914,41.3396,41.2776,41.3052,13300.0
2007-09-18 13:40:00,60.0,60.0,59.86,59.93,12100.0,41.3052,41.3052,41.2088,41.257,12100.0
2007-09-18 13:50:00,59.91,60.03,59.9,59.99,25800.0,41.2432,41.3258,41.2363,41.2983,25800.0
2007-09-18 14:00:00,60.0,60.05,59.88,60.0,16500.0,41.3052,41.3396,41.2225,41.3052,16500.0
2007-09-18 14:10:00,59.99,60.95,59.86,60.55,92700.0,41.2983,41.9592,41.2088,41.6838,92700.0
2007-09-18 14:20:00,60.55,61.14,60.42,61.04,135700.0,41.6838,42.09,41.5943,42.0211,135700.0
2007-09-18 14:30:00,61.06,61.82,61.06,61.77,106200.0,42.0349,42.5581,42.0349,42.5237,106200.0
2007-09-18 14:40:00,61.72,61.81,61.24,61.36,75200.0,42.4892,42.5512,42.1588,42.2414,75200.0
2007-09-18 14:50:00,61.35,61.44,61.13,61.24,71700.0,42.2345,42.2965,42.0831,42.1588,71700.0
2007-09-18 15:00:00,61.22,61.27,61.01,61.08,72800.0,42.145,42.1794,42.0005,42.0486,72800.0
2007-09-18 15:10:00,61.12,61.42,61.09,61.24,112700.0,42.0762,42.2827,42.0555,42.1588,112700.0
2007-09-18 15:20:00,61.24,61.33,61.05,61.24,93200.0,42.1588,42.2208,42.028,42.1588,93200.0
2007-09-18 15:30:00,61.24,61.46,61.17,61.23,138400.0,42.1588,42.3102,42.1106,42.1519,138400.0
2007-09-18 15:40:00,61.24,61.44,61.24,61.29,213900.0,42.1588,42.2965,42.1588,42.1932,213900.0
2007-09-18 15:50:00,61.28,61.38,61.16,61.16,134000.0,42.1863,42.2552,42.1037,42.1037,134000.0
2007-09-19 09:30:00,62.06,62.24,60.85,61.92,60100.0,42.7233,42.8472,41.8903,42.6269,60100.0
2007-09-19 09:40:00,61.92,62.08,61.68,61.68,267100.0,42.6269,42.7371,42.4617,42.4617,267100.0
2007-09-19 09:50:00,61.75,62.08,61.52,61.7,80900.0,42.5099,42.7371,42.3516,42.4755,80900.0
2007-09-19 10:00:00,61.7,61.75,61.46,61.74,57300.0,42.4755,42.5099,42.3102,42.503,57300.0
2007-09-19 10:10:00,61.75,61.97,61.73,61.84,45700.0,42.5099,42.6613,42.4961,42.5718,45700.0
2007-09-19 10:20:00,61.85,61.87,61.7,61.74,64700.0,42.5787,42.5925,42.4755,42.503,64700.0
2007-09-19 10:30:00,61.75,61.87,61.62,61.69,100000.0,42.5099,42.5925,42.4204,42.4686,100000.0
2007-09-19 10:40:00,61.7,61.83,61.7,61.75,39900.0,42.4755,42.565,42.4755,42.5099,39900.0
2007-09-19 10:50:00,61.75,61.87,61.75,61.8,50400.0,42.5099,42.5925,42.5099,42.5443,50400.0
2007-09-19 11:00:00,61.81,61.87,61.72,61.78,55600.0,42.5512,42.5925,42.4892,42.5305,55600.0
2007-09-19 11:10:00,61.78,61.85,61.74,61.77,45700.0,42.5305,42.5787,42.503,42.5237,45700.0
2007-09-19 11:20:00,61.76,61.87,61.72,61.75,178700.0,42.5168,42.5925,42.4892,42.5099,178700.0
2007-09-19 11:30:00,61.76,61.8,61.73,61.77,56200.0,42.5168,42.5443,42.4961,42.5237,56200.0
2007-09-19 11:40:00,61.76,61.8,61.5,61.67,76800.0,42.5168,42.5443,42.3378,42.4548,76800.0
2007-09-19 11:50:00,61.68,61.85,61.68,61.85,34000.0,42.4617,42.5787,42.4617,42.5787,34000.0
2007-09-19 12:00:00,61.84,61.85,61.73,61.77,26500.0,42.5718,42.5787,42.4961,42.5237,26500.0
2007-09-19 12:10:00,61.77,61.85,61.74,61.8,33200.0,42.5237,42.5787,42.503,42.5443,33200.0
2007-09-19 12:20:00,61.8,61.81,61.75,61.8,34200.0,42.5443,42.5512,42.5099,42.5443,34200.0
2007-09-19 12:30:00,61.8,61.8,61.66,61.71,46700.0,42.5443,42.5443,42.4479,42.4824,46700.0
2007-09-19 12:40:00,61.7,61.8,61.69,61.78,31800.0,42.4755,42.5443,42.4686,42.5305,31800.0
2007-09-19 12:50:00,61.76,61.83,61.76,61.77,19800.0,42.5168,42.565,42.5168,42.5237,19800.0
2007-09-19 13:00:00,61.75,61.76,61.64,61.71,19200.0,42.5099,42.5168,42.4342,42.4824,19200.0
2007-09-19 13:10:00,61.73,61.8,61.68,61.72,50300.0,42.4961,42.5443,42.4617,42.4892,50300.0
2007-09-19 13:20:00,61.73,61.82,61.69,61.76,24400.0,42.4961,42.5581,42.4686,42.5168,24400.0
2007-09-19 13:30:00,61.77,61.82,61.67,61.71,38600.0,42.5237,42.5581,42.4548,42.4824,38600.0
2007-09-19 13:40:00,61.67,61.8,61.6,61.65,24400.0,42.4548,42.5443,42.4066,42.441,24400.0
2007-09-19 13:50:00,61.65,61.78,61.63,61.7,25400.0,42.441,42.5305,42.4273,42.4755,25400.0
2007-09-19 14:00:00,61.67,61.69,61.47,61.49,53200.0,42.4548,42.4686,42.3171,42.3309,53200.0
2007-09-19 14:10:00,61.48,61.59,61.15,61.23,55600.0,42.324,42.3997,42.0968,42.1519,55600.0
2007-09-19 14:20:00,61.25,61.54,61.18,61.45,13400.0,42.1657,42.3653,42.1175,42.3034,13400.0
2007-09-19 14:30:00,61.46,61.7,61.46,61.63,29600.0,42.3102,42.4755,42.3102,42.4273,29600.0
2007-09-19 14:40:00,61.63,61.76,61.57,61.65,23400.0,42.4273,42.5168,42.386,42.441,23400.0
2007-09-19 14:50:00,61.65,61.86,61.65,61.73,34900.0,42.441,42.5856,42.441,42.4961,34900.0
2007-09-19 15:00:00,61.75,61.83,61.68,61.81,22100.0,42.5099,42.565,42.4617,42.5512,22100.0
2007-09-19 15:10:00,61.78,61.87,61.74,61.81,53200.0,42.5305,42.5925,42.503,42.5512,53200.0
2007-09-19 15:20:00,61.8,61.88,61.77,61.77,56500.0,42.5443,42.5994,42.5237,42.5237,56500.0
2007-09-19 15:30:00,61.77,61.8,61.72,61.77,20900.0,42.5237,42.5443,42.4892,42.5237,20900.0
2007-09-19 15:40:00,61.77,61.9,61.7,61.78,39500.0,42.5237,42.6132,42.4755,42.5305,39500.0
2007-09-19 15:50:00,61.78,61.92,61.66,61.81,103200.0,42.5305,42.6269,42.4479,42.5512,103200.0
2007-09-20 09:30:00,61.65,61.95,61.55,61.68,22900.0,42.441,42.6476,42.3722,42.4617,22900.0
2007-09-20 09:40:00,61.7,61.73,61.48,61.66,55500.0,42.4755,42.4961,42.324,42.4479,55500.0
2007-09-20 09:50:00,61.6,61.79,61.51,61.67,107100.0,42.4066,42.5374,42.3447,42.4548,107100.0
2007-09-20 10:00:00,61.7,61.9,61.65,61.8,21400.0,42.4755,42.6132,42.441,42.5443,21400.0
2007-09-20 10:10:00,61.81,61.88,61.69,61.73,29500.0,42.5512,42.5994,42.4686,42.4961,29500.0
2007-09-20 10:20:00,61.73,61.94,61.73,61.85,54200.0,42.4961,42.6407,42.4961,42.5787,54200.0
2007-09-20 10:30:00,61.85,61.91,61.72,61.79,40500.0,42.5787,42.62,42.4892,42.5374,40500.0
2007-09-20 10:40:00,61.8,61.99,61.8,61.86,62200.0,42.5443,42.6751,42.5443,42.5856,62200.0
2007-09-20 10:50:00,61.9,61.96,61.81,61.84,45300.0,42.6132,42.6545,42.5512,42.5718,45300.0
2007-09-20 11:00:00,61.87,61.9,61.76,61.83,73700.0,42.5925,42.6132,42.5168,42.565,73700.0
2007-09-20 11:10:00,61.81,61.84,61.74,61.75,14900.0,42.5512,42.5718,42.503,42.5099,14900.0
2007-09-20 11:20:00,61.75,61.76,61.66,61.74,22700.0,42.5099,42.5168,42.4479,42.503,22700.0
2007-09-20 11:30:00,61.74,61.75,61.64,61.64,17200.0,42.503,42.5099,42.4342,42.4342,17200.0
2007-09-20 11:40:00,61.67,61.75,61.67,61.75,11700.0,42.4548,42.5099,42.4548,42.5099,11700.0
2007-09-20 11:50:00,61.74,61.75,61.69,61.7,22700.0,42.503,42.5099,42.4686,42.4755,22700.0
2007-09-20 12:00:00,61.71,61.78,61.69,61.76,25600.0,42.4824,42.5305,42.4686,42.5168,25600.0
2007-09-20 12:10:00,61.78,61.79,61.69,61.74,8700.0,42.5305,42.5374,42.4686,42.503,8700.0
2007-09-20 12:20:00,61.74,61.75,61.53,61.54,34100.0,42.503,42.5099,42.3584,42.3653,34100.0
2007-09-20 12:30:00,61.54,61.64,61.46,61.62,61500.0,42.3653,42.4342,42.3102,42.4204,61500.0
2007-09-20 12:40:00,61.62,61.75,61.61,61.69,25000.0,42.4204,42.5099,42.4135,42.4686,25000.0
2007-09-20 12:50:00,61.69,61.75,61.63,61.73,26400.0,42.4686,42.5099,42.4273,42.4961,26400.0
2007-09-20 13:00:00,61.74,61.75,61.64,61.69,18700.0,42.503,42.5099,42.4342,42.4686,18700.0
2007-09-20 13:10:00,61.69,61.73,61.66,61.69,6500.0,42.4686,42.4961,42.4479,42.4686,6500.0
2007-09-20 13:20:00,61.67,61.68,61.34,61.57,40100.0,42.4548,42.4617,42.2276,42.386,40100.0
2007-09-20 13:30:00,61.59,61.72,61.38,61.55,21700.0,42.3997,42.4892,42.2552,42.3722,21700.0
2007-09-20 13:40:00,61.57,61.75,61.57,61.68,37300.0,42.386,42.5099,42.386,42.4617,37300.0
2007-09-20 13:50:00,61.7,61.75,61.5,61.72,24800.0,42.4755,42.5099,42.3378,42.4892,24800.0
2007-09-20 14:00:00,61.69,61.75,61.68,61.7,15900.0,42.4686,42.5099,42.4617,42.4755,15900.0
2007-09-20 14:10:00,61.68,61.75,61.65,61.71,14700.0,42.4617,42.5099,42.441,42.4824,14700.0
2007-09-20 14:20:00,61.71,61.72,61.49,61.63,12500.0,42.4824,42.4892,42.3309,42.4273,12500.0
2007-09-20 14:30:00,61.59,61.64,61.33,61.6,22400.0,42.3997,42.4342,42.2208,42.4066,22400.0
2007-09-20 14:40:00,61.59,61.63,61.47,61.5,24900.0,42.3997,42.4273,42.3171,42.3378,24900.0
2007-09-20 14:50:00,61.49,61.62,61.45,61.48,28300.0,42.3309,42.4204,42.3034,42.324,28300.0
2007-09-20 15:00:00,61.48,61.49,61.24,61.28,22200.0,42.324,42.3309,42.1588,42.1863,22200.0
2007-09-20 15:10:00,61.28,61.55,61.28,61.51,24700.0,42.1863,42.3722,42.1863,42.3447,24700.0
2007-09-20 15:20:00,61.5,61.64,61.49,61.6,23700.0,42.3378,42.4342,42.3309,42.4066,23700.0
2007-09-20 15:30:00,61.6,61.61,61.23,61.43,46800.0,42.4066,42.4135,42.1519,42.2896,46800.0
2007-09-20 15:40:00,61.44,61.76,61.44,61.65,90900.0,42.2965,42.5168,42.2965,42.441,90900.0
2007-09-20 15:50:00,61.65,61.71,61.31,61.36,50800.0,42.441,42.4824,42.207,42.2414,50800.0
2007-09-21 09:30:00,61.66,62.0,61.13,61.82,391400.0,42.4479,42.682,42.0831,42.5581,391400.0
2007-09-21 09:40:00,61.75,61.75,61.27,61.4,43500.0,42.5099,42.5099,42.1794,42.2689,43500.0
2007-09-21 09:50:00,61.4,61.45,61.19,61.2,34400.0,42.2689,42.3034,42.1244,42.1313,34400.0
2007-09-21 10:00:00,61.2,61.5,61.19,61.48,46400.0,42.1313,42.3378,42.1244,42.324,46400.0
2007-09-21 10:10:00,61.46,61.62,61.46,61.46,21400.0,42.3102,42.4204,42.3102,42.3102,21400.0
2007-09-21 10:20:00,61.48,61.59,61.39,61.42,34100.0,42.324,42.3997,42.2621,42.2827,34100.0
2007-09-21 10:30:00,61.42,61.51,61.36,61.47,26000.0,42.2827,42.3447,42.2414,42.3171,26000.0
2007-09-21 10:40:00,61.47,61.53,61.41,61.45,41100.0,42.3171,42.3584,42.2758,42.3034,41100.0
2007-09-21 10:50:00,61.42,61.49,61.4,61.46,28800.0,42.2827,42.3309,42.2689,42.3102,28800.0
2007-09-21 11:00:00,61.46,61.48,61.4,61.4,30700.0,42.3102,42.324,42.2689,42.2689,30700.0
2007-09-21 11:10:00,61.42,61.49,61.39,61.42,11700.0,42.2827,42.3309,42.2621,42.2827,11700.0
2007-09-21 11:20:00,61.43,61.64,61.43,61.61,16600.0,42.2896,42.4342,42.2896,42.4135,16600.0
2007-09-21 11:30:00,61.6,61.61,61.47,61.54,23900.0,42.4066,42.4135,42.3171,42.3653,23900.0
2007-09-21 11:40:00,61.54,61.56,61.45,61.48,23400.0,42.3653,42.3791,42.3034,42.324,23400.0
2007-09-21 11:50:00,61.5,61.53,61.42,61.46,29400.0,42.3378,42.3584,42.2827,42.3102,29400.0
2007-09-21 12:00:00,61.47,61.48,61.41,61.47,16700.0,42.3171,42.324,42.2758,42.3171,16700.0
2007-09-21 12:10:00,61.47,61.56,61.47,61.48,17600.0,42.3171,42.3791,42.3171,42.324,17600.0
2007-09-21 12:20:00,61.47,61.52,61.45,61.5,13300.0,42.3171,42.3516,42.3034,42.3378,13300.0
2007-09-21 12:30:00,61.51,61.54,61.44,61.46,23400.0,42.3447,42.3653,42.2965,42.3102,23400.0
2007-09-21 12:40:00,61.46,61.46,61.39,61.41,8300.0,42.3102,42.3102,42.2621,42.2758,8300.0
2007-09-21 12:50:00,61.41,61.43,61.33,61.4,13100.0,42.2758,42.2896,42.2208,42.2689,13100.0
2007-09-21 13:00:00,61.4,61.53,61.39,61.45,40900.0,42.2689,42.3584,42.2621,42.3034,40900.0
2007-09-21 13:10:00,61.43,61.5,61.43,61.47,13700.0,42.2896,42.3378,42.2896,42.3171,13700.0
2007-09-21 13:20:00,61.48,61.5,61.43,61.48,15800.0,42.324,42.3378,42.2896,42.324,15800.0
2007-09-21 13:30:00,61.46,61.49,61.43,61.43,21000.0,42.3102,42.3309,42.2896,42.2896,21000.0
2007-09-21 13:40:00,61.46,61.47,61.4,61.42,24200.0,42.3102,42.3171,42.2689,42.2827,24200.0
2007-09-21 13:50:00,61.44,61.44,61.33,61.41,16900.0,42.2965,42.2965,42.2208,42.2758,16900.0
2007-09-21 14:00:00,61.43,61.46,61.35,61.43,13800.0,42.2896,42.3102,42.2345,42.2896,13800.0
2007-09-21 14:10:00,61.42,61.46,61.3,61.39,30800.0,42.2827,42.3102,42.2001,42.2621,30800.0
2007-09-21 14:20:00,61.4,61.56,61.4,61.47,25500.0,42.2689,42.3791,42.2689,42.3171,25500.0
2007-09-21 14:30:00,61.48,61.52,61.39,61.41,27800.0,42.324,42.3516,42.2621,42.2758,27800.0
2007-09-21 14:40:00,61.38,61.49,61.25,61.43,14000.0,42.2552,42.3309,42.1657,42.2896,14000.0
2007-09-21 14:50:00,61.43,61.49,61.34,61.4,33300.0,42.2896,42.3309,42.2276,42.2689,33300.0
2007-09-21 15:00:00,61.38,61.5,61.36,61.43,31500.0,42.2552,42.3378,42.2414,42.2896,31500.0
2007-09-21 15:10:00,61.42,61.5,61.4,61.44,34300.0,42.2827,42.3378,42.2689,42.2965,34300.0
2007-09-21 15:20:00,61.45,61.47,61.33,61.43,18200.0,42.3034,42.3171,42.2208,42.2896,18200.0
2007-09-21 15:30:00,61.45,61.47,61.35,61.41,21200.0,42.3034,42.3171,42.2345,42.2758,21200.0
2007-09-21 15:40:00,61.42,61.47,61.32,61.36,24700.0,42.2827,42.3171,42.2139,42.2414,24700.0
2007-09-21 15:50:00,61.37,61.46,61.23,61.35,27600.0,42.2483,42.3102,42.1519,42.2345,27600.0
2007-09-24 09:30:00,60.89,61.6,60.87,61.35,85500.0,41.9178,42.4066,41.9041,42.2345,85500.0
2007-09-24 09:40:00,61.37,61.65,61.33,61.65,63000.0,42.2483,42.441,42.2208,42.441,63000.0
2007-09-24 09:50:00,61.65,61.82,61.51,61.76,98200.0,42.441,42.5581,42.3447,42.5168,98200.0
2007-09-24 10:00:00,61.79,62.15,61.77,62.06,61700.0,42.5374,42.7853,42.5237,42.7233,61700.0
2007-09-24 10:10:00,62.06,62.1,61.92,61.98,74200.0,42.7233,42.7508,42.6269,42.6682,74200.0
2007-09-24 10:20:00,61.99,62.06,61.96,62.02,63700.0,42.6751,42.7233,42.6545,42.6958,63700.0
2007-09-24 10:30:00,62.0,62.08,61.9,61.94,27100.0,42.682,42.7371,42.6132,42.6407,27100.0
2007-09-24 10:40:00,61.93,62.08,61.87,61.99,35000.0,42.6338,42.7371,42.5925,42.6751,35000.0
2007-09-24 10:50:00,61.97,62.1,61.9,62.01,43200.0,42.6613,42.7508,42.6132,42.6889,43200.0
2007-09-24 11:00:00,62.06,62.18,61.98,62.17,32800.0,42.7233,42.8059,42.6682,42.799,32800.0
2007-09-24 11:10:00,62.17,62.19,61.95,62.0,64400.0,42.799,42.8128,42.6476,42.682,64400.0
2007-09-24 11:20:00,62.0,62.22,61.98,62.15,43200.0,42.682,42.8334,42.6682,42.7853,43200.0
2007-09-24 11:30:00,62.14,62.18,61.96,61.96,17800.0,42.7784,42.8059,42.6545,42.6545,17800.0
2007-09-24 11:40:00,62.0,62.07,61.98,61.99,34200.0,42.682,42.7302,42.6682,42.6751,34200.0
2007-09-24 11:50:00,61.99,62.03,61.84,61.87,19000.0,42.6751,42.7026,42.5718,42.5925,19000.0
2007-09-24 12:00:00,61.88,62.0,61.78,61.89,25400.0,42.5994,42.682,42.5305,42.6063,25400.0
2007-09-24 12:10:00,61.85,61.91,61.81,61.81,16800.0,42.5787,42.62,42.5512,42.5512,16800.0
2007-09-24 12:20:00,61.81,61.99,61.76,61.97,14000.0,42.5512,42.6751,42.5168,42.6613,14000.0
2007-09-24 12:30:00,61.99,62.0,61.82,61.94,39300.0,42.6751,42.682,42.5581,42.6407,39300.0
2007-09-24 12:40:00,61.94,62.05,61.93,61.94,26600.0,42.6407,42.7164,42.6338,42.6407,26600.0
2007-09-24 12:50:00,61.95,62.01,61.84,62.0,12700.0,42.6476,42.6889,42.5718,42.682,12700.0
2007-09-24 13:00:00,62.01,62.03,61.94,61.99,15600.0,42.6889,42.7026,42.6407,42.6751,15600.0
2007-09-24 13:10:00,61.97,62.01,61.83,61.87,21200.0,42.6613,42.6889,42.565,42.5925,21200.0
2007-09-24 13:20:00,61.87,61.89,61.77,61.85,14700.0,42.5925,42.6063,42.5237,42.5787,14700.0
2007-09-24 13:30:00,61.85,62.0,61.7,61.99,25700.0,42.5787,42.682,42.4755,42.6751,25700.0
2007-09-24 13:40:00,61.97,62.04,61.86,61.87,24600.0,42.6613,42.7095,42.5856,42.5925,24600.0
2007-09-24 13:50:00,61.89,62.03,61.86,61.93,42700.0,42.6063,42.7026,42.5856,42.6338,42700.0
2007-09-24 14:00:00,61.94,62.05,61.93,62.05,104600.0,42.6407,42.7164,42.6338,42.7164,104600.0
2007-09-24 14:10:00,62.04,62.1,61.92,62.07,19000.0,42.7095,42.7508,42.6269,42.7302,19000.0
2007-09-24 14:20:00,62.07,62.07,61.84,61.84,48400.0,42.7302,42.7302,42.5718,42.5718,48400.0
2007-09-24 14:30:00,61.87,62.02,61.83,61.98,20100.0,42.5925,42.6958,42.565,42.6682,20100.0
2007-09-24 14:40:00,61.97,62.0,61.85,61.92,18900.0,42.6613,42.682,42.5787,42.6269,18900.0
2007-09-24 14:50:00,61.93,61.99,61.85,61.92,26600.0,42.6338,42.6751,42.5787,42.6269,26600.0
2007-09-24 15:00:00,61.9,61.91,61.63,61.74,40400.0,42.6132,42.62,42.4273,42.503,40400.0
2007-09-24 15:10:00,61.73,61.77,61.55,61.75,21100.0,42.4961,42.5237,42.3722,42.5099,21100.0
2007-09-24 15:20:00,61.74,61.93,61.74,61.9,24200.0,42.503,42.6338,42.503,42.6132,24200.0
2007-09-24 15:30:00,61.92,61.95,61.66,61.71,29300.0,42.6269,42.6476,42.4479,42.4824,29300.0
2007-09-24 15:40:00,61.74,61.89,61.72,61.74,27900.0,42.503,42.6063,42.4892,42.503,27900.0
2007-09-24 15:50:00,61.74,61.77,61.5,61.63,34500.0,42.503,42.5237,42.3378,42.4273,34500.0
2007-09-25 09:30:00,61.17,61.2,60.75,60.79,44800.0,42.1106,42.1313,41.8215,41.849,44800.0
2007-09-25 09:40:00,60.81,61.04,60.8,60.94,46000.0,41.8628,42.0211,41.8559,41.9523,46000.0
2007-09-25 09:50:00,60.93,60.96,60.64,60.86,62400.0,41.9454,41.966,41.7457,41.8972,62400.0
2007-09-25 10:00:00,60.86,61.05,60.85,60.98,41700.0,41.8972,42.028,41.8903,41.9798,41700.0
2007-09-25 10:10:00,60.97,61.1,60.9,61.1,29500.0,41.9729,42.0624,41.9247,42.0624,29500.0
2007-09-25 10:20:00,61.08,61.1,60.96,61.0,24400.0,42.0486,42.0624,41.966,41.9936,24400.0
2007-09-25 10:30:00,61.0,61.26,60.97,61.19,25900.0,41.9936,42.1726,41.9729,42.1244,25900.0
2007-09-25 10:40:00,61.2,61.42,61.19,61.29,33200.0,42.1313,42.2827,42.1244,42.1932,33200.0
2007-09-25 10:50:00,61.27,61.27,61.0,61.01,32900.0,42.1794,42.1794,41.9936,42.0005,32900.0
2007-09-25 11:00:00,61.03,61.23,61.0,61.18,30800.0,42.0142,42.1519,41.9936,42.1175,30800.0
2007-09-25 11:10:00,61.16,61.22,61.05,61.07,18500.0,42.1037,42.145,42.028,42.0418,18500.0
2007-09-25 11:20:00,61.08,61.12,61.01,61.1,16900.0,42.0486,42.0762,42.0005,42.0624,16900.0
2007-09-25 11:30:00,61.11,61.21,60.9,60.9,51700.0,42.0693,42.1381,41.9247,41.9247,51700.0
2007-09-25 11:40:00,60.9,60.95,60.84,60.95,41200.0,41.9247,41.9592,41.8834,41.9592,41200.0
2007-09-25 11:50:00,60.96,61.02,60.9,61.02,16700.0,41.966,42.0073,41.9247,42.0073,16700.0
2007-09-25 12:00:00,60.99,61.04,60.91,60.95,16700.0,41.9867,42.0211,41.9316,41.9592,16700.0
2007-09-25 12:10:00,60.93,61.04,60.86,60.98,13100.0,41.9454,42.0211,41.8972,41.9798,13100.0
2007-09-25 12:20:00,60.98,61.03,60.93,60.95,13100.0,41.9798,42.0142,41.9454,41.9592,13100.0
2007-09-25 12:30:00,60.96,60.99,60.93,60.93,12200.0,41.966,41.9867,41.9454,41.9454,12200.0
2007-09-25 12:40:00,60.95,61.03,60.91,61.0,16600.0,41.9592,42.0142,41.9316,41.9936,16600.0
2007-09-25 12:50:00,60.99,61.0,60.9,60.98,21900.0,41.9867,41.9936,41.9247,41.9798,21900.0
2007-09-25 13:00:00,60.91,61.01,60.91,61.0,10400.0,41.9316,42.0005,41.9316,41.9936,10400.0
2007-09-25 13:10:00,61.01,61.06,60.96,60.97,22300.0,42.0005,42.0349,41.966,41.9729,22300.0
2007-09-25 13:20:00,60.98,61.09,60.96,61.08,16100.0,41.9798,42.0555,41.966,42.0486,16100.0
2007-09-25 13:30:00,61.09,61.12,60.94,60.97,33500.0,42.0555,42.0762,41.9523,41.9729,33500.0
2007-09-25 13:40:00,60.96,61.0,60.9,60.96,19400.0,41.966,41.9936,41.9247,41.966,19400.0
2007-09-25 13:50:00,60.94,61.09,60.9,61.0,11900.0,41.9523,42.0555,41.9247,41.9936,11900.0
2007-09-25 14:00:00,61.01,61.01,60.83,60.93,33800.0,42.0005,42.0005,41.8765,41.9454,33800.0
2007-09-25 14:10:00,60.94,61.0,60.88,60.91,14400.0,41.9523,41.9936,41.911,41.9316,14400.0
2007-09-25 14:20:00,60.93,61.02,60.9,60.99,18000.0,41.9454,42.0073,41.9247,41.9867,18000.0
2007-09-25 14:30:00,60.97,61.0,60.9,60.93,19400.0,41.9729,41.9936,41.9247,41.9454,19400.0
2007-09-25 14:40:00,60.93,60.97,60.91,60.95,49200.0,41.9454,41.9729,41.9316,41.9592,49200.0
2007-09-25 14:50:00,60.95,60.97,60.84,60.94,31100.0,41.9592,41.9729,41.8834,41.9523,31100.0
2007-09-25 15:00:00,60.95,61.05,60.91,60.97,19500.0,41.9592,42.028,41.9316,41.9729,19500.0
2007-09-25 15:10:00,60.96,61.05,60.81,60.81,37200.0,41.966,42.028,41.8628,41.8628,37200.0
2007-09-25 15:20:00,60.82,60.92,60.79,60.83,38900.0,41.8697,41.9385,41.849,41.8765,38900.0
2007-09-25 15:30:00,60.81,60.89,60.78,60.83,28100.0,41.8628,41.9178,41.8421,41.8765,28100.0
2007-09-25 15:40:00,60.82,60.82,60.54,60.58,51300.0,41.8697,41.8697,41.6769,41.7044,51300.0
2007-09-25 15:50:00,60.58,60.88,60.54,60.84,82000.0,41.7044,41.911,41.6769,41.8834,82000.0
2007-09-26 09:30:00,61.09,61.49,61.02,61.43,25700.0,42.0555,42.3309,42.0073,42.2896,25700.0
2007-09-26 09:40:00,61.5,61.51,61.06,61.18,34000.0,42.3378,42.3447,42.0349,42.1175,34000.0
2007-09-26 09:50:00,61.1,61.4,61.02,61.4,20900.0,42.0624,42.2689,42.0073,42.2689,20900.0
2007-09-26 10:00:00,61.4,61.47,61.21,61.25,22200.0,42.2689,42.3171,42.1381,42.1657,22200.0
2007-09-26 10:10:00,61.24,61.36,61.11,61.25,90500.0,42.1588,42.2414,42.0693,42.1657,90500.0
2007-09-26 10:20:00,61.28,61.32,60.95,61.02,21600.0,42.1863,42.2139,41.9592,42.0073,21600.0
2007-09-26 10:30:00,61.03,61.17,60.98,61.14,10400.0,42.0142,42.1106,41.9798,42.09,10400.0
2007-09-26 10:40:00,61.16,61.42,61.1,61.42,10400.0,42.1037,42.2827,42.0624,42.2827,10400.0
2007-09-26 10:50:00,61.42,61.46,61.38,61.45,32300.0,42.2827,42.3102,42.2552,42.3034,32300.0
2007-09-26 11:00:00,61.43,61.73,61.42,61.73,24800.0,42.2896,42.4961,42.2827,42.4961,24800.0
2007-09-26 11:10:00,61.73,61.82,61.62,61.62,33300.0,42.4961,42.5581,42.4204,42.4204,33300.0
2007-09-26 11:20:00,61.62,61.64,61.45,61.53,19600.0,42.4204,42.4342,42.3034,42.3584,19600.0
2007-09-26 11:30:00,61.53,61.53,61.35,61.4,14800.0,42.3584,42.3584,42.2345,42.2689,14800.0
2007-09-26 11:40:00,61.4,61.76,61.4,61.76,14000.0,42.2689,42.5168,42.2689,42.5168,14000.0
2007-09-26 11:50:00,61.78,61.81,61.67,61.72,9100.0,42.5305,42.5512,42.4548,42.4892,9100.0
2007-09-26 12:00:00,61.73,61.89,61.71,61.77,62300.0,42.4961,42.6063,42.4824,42.5237,62300.0
2007-09-26 12:10:00,61.77,61.86,61.73,61.85,7000.0,42.5237,42.5856,42.4961,42.5787,7000.0
2007-09-26 12:20:00,61.85,61.97,61.85,61.93,10100.0,42.5787,42.6613,42.5787,42.6338,10100.0
2007-09-26 12:30:00,61.92,61.98,61.88,61.93,38900.0,42.6269,42.6682,42.5994,42.6338,38900.0
2007-09-26 12:40:00,61.92,61.94,61.81,61.82,13200.0,42.6269,42.6407,42.5512,42.5581,13200.0
2007-09-26 12:50:00,61.78,61.8,61.73,61.78,9500.0,42.5305,42.5443,42.4961,42.5305,9500.0
2007-09-26 13:00:00,61.74,61.88,61.74,61.86,12100.0,42.503,42.5994,42.503,42.5856,12100.0
2007-09-26 13:10:00,61.87,61.91,61.84,61.87,9300.0,42.5925,42.62,42.5718,42.5925,9300.0
2007-09-26 13:20:00,61.88,61.98,61.73,61.75,49600.0,42.5994,42.6682,42.4961,42.5099,49600.0
2007-09-26 13:30:00,61.78,61.79,61.4,61.48,17200.0,42.5305,42.5374,42.2689,42.324,17200.0
2007-09-26 13:40:00,61.49,61.51,61.22,61.33,14300.0,42.3309,42.3447,42.145,42.2208,14300.0
2007-09-26 13:50:00,61.31,61.31,61.06,61.18,14600.0,42.207,42.207,42.0349,42.1175,14600.0
2007-09-26 14:00:00,61.17,61.27,61.16,61.22,11700.0,42.1106,42.1794,42.1037,42.145,11700.0
2007-09-26 14:10:00,61.22,61.34,61.16,61.31,46000.0,42.145,42.2276,42.1037,42.207,46000.0
2007-09-26 14:20:00,61.32,61.41,61.24,61.25,9800.0,42.2139,42.2758,42.1588,42.1657,9800.0
2007-09-26 14:30:00,61.28,61.38,61.26,61.28,11000.0,42.1863,42.2552,42.1726,42.1863,11000.0
2007-09-26 14:40:00,61.25,61.29,61.21,61.23,14300.0,42.1657,42.1932,42.1381,42.1519,14300.0
2007-09-26 14:50:00,61.25,61.31,61.14,61.15,70900.0,42.1657,42.207,42.09,42.0968,70900.0
2007-09-26 15:00:00,61.16,61.64,61.16,61.64,23100.0,42.1037,42.4342,42.1037,42.4342,23100.0
2007-09-26 15:10:00,61.63,61.91,61.6,61.8,52400.0,42.4273,42.62,42.4066,42.5443,52400.0
2007-09-26 15:20:00,61.81,61.89,61.63,61.74,45500.0,42.5512,42.6063,42.4273,42.503,45500.0
2007-09-26 15:30:00,61.73,61.75,61.55,61.66,58100.0,42.4961,42.5099,42.3722,42.4479,58100.0
2007-09-26 15:40:00,61.67,61.67,61.45,61.45,40000.0,42.4548,42.4548,42.3034,42.3034,40000.0
2007-09-26 15:50:00,61.45,61.56,61.34,61.56,51800.0,42.3034,42.3791,42.2276,42.3791,51800.0
2007-09-27 09:30:00,61.58,62.0,61.58,61.92,21200.0,42.3929,42.682,42.3929,42.6269,21200.0
2007-09-27 09:40:00,61.95,61.95,61.69,61.79,27400.0,42.6476,42.6476,42.4686,42.5374,27400.0
2007-09-27 09:50:00,61.81,61.97,61.63,61.71,24300.0,42.5512,42.6613,42.4273,42.4824,24300.0
2007-09-27 10:00:00,61.67,61.87,61.48,61.62,16300.0,42.4548,42.5925,42.324,42.4204,16300.0
2007-09-27 10:10:00,61.59,61.98,61.48,61.96,22700.0,42.3997,42.6682,42.324,42.6545,22700.0
2007-09-27 10:20:00,61.93,62.21,61.92,62.14,45000.0,42.6338,42.8266,42.6269,42.7784,45000.0
2007-09-27 10:30:00,62.16,62.59,62.12,62.59,111500.0,42.7921,43.0882,42.7646,43.0882,111500.0
2007-09-27 10:40:00,62.53,62.56,62.18,62.28,21100.0,43.0469,43.0675,42.8059,42.8748,21100.0
2007-09-27 10:50:00,62.3,62.54,62.28,62.47,30600.0,42.8885,43.0537,42.8748,43.0056,30600.0
2007-09-27 11:00:00,62.49,62.55,62.42,62.54,15700.0,43.0193,43.0606,42.9711,43.0537,15700.0
2007-09-27 11:10:00,62.53,62.54,62.46,62.5,21300.0,43.0469,43.0537,42.9987,43.0262,21300.0
2007-09-27 11:20:00,62.49,62.54,62.28,62.46,35700.0,43.0193,43.0537,42.8748,42.9987,35700.0
2007-09-27 11:30:00,62.4,62.48,62.35,62.44,29500.0,42.9574,43.0124,42.9229,42.9849,29500.0
2007-09-27 11:40:00,62.46,62.49,62.31,62.33,16900.0,42.9987,43.0193,42.8954,42.9092,16900.0
2007-09-27 11:50:00,62.34,62.46,62.33,62.4,31200.0,42.9161,42.9987,42.9092,42.9574,31200.0
2007-09-27 12:00:00,62.39,62.54,62.37,62.5,33100.0,42.9505,43.0537,42.9367,43.0262,33100.0
2007-09-27 12:10:00,62.49,62.51,62.36,62.48,25900.0,43.0193,43.0331,42.9298,43.0124,25900.0
2007-09-27 12:20:00,62.47,62.52,62.4,62.45,15900.0,43.0056,43.04,42.9574,42.9918,15900.0
2007-09-27 12:30:00,62.45,62.52,62.43,62.52,45300.0,42.9918,43.04,42.978,43.04,45300.0
2007-09-27 12:40:00,62.5,62.57,62.49,62.5,30800.0,43.0262,43.0744,43.0193,43.0262,30800.0
2007-09-27 12:50:00,62.51,62.51,62.45,62.49,23700.0,43.0331,43.0331,42.9918,43.0193,23700.0
2007-09-27 13:00:00,62.47,62.55,62.38,62.45,51300.0,43.0056,43.0606,42.9436,42.9918,51300.0
2007-09-27 13:10:00,62.44,62.49,62.41,62.48,14500.0,42.9849,43.0193,42.9642,43.0124,14500.0
2007-09-27 13:20:00,62.46,62.5,62.43,62.45,14500.0,42.9987,43.0262,42.978,42.9918,14500.0
2007-09-27 13:30:00,62.46,62.52,62.37,62.44,21800.0,42.9987,43.04,42.9367,42.9849,21800.0
2007-09-27 13:40:00,62.42,62.51,62.42,62.45,16700.0,42.9711,43.0331,42.9711,42.9918,16700.0
2007-09-27 13:50:00,62.44,62.62,62.44,62.58,16300.0,42.9849,43.1088,42.9849,43.0813,16300.0
2007-09-27 14:00:00,62.55,62.63,62.46,62.48,65100.0,43.0606,43.1157,42.9987,43.0124,65100.0
2007-09-27 14:10:00,62.51,62.55,62.45,62.5,29000.0,43.0331,43.0606,42.9918,43.0262,29000.0
2007-09-27 14:20:00,62.49,62.7,62.49,62.69,34400.0,43.0193,43.1639,43.0193,43.157,34400.0
2007-09-27 14:30:00,62.68,62.71,62.52,62.55,38000.0,43.1501,43.1708,43.04,43.0606,38000.0
2007-09-27 14:40:00,62.54,62.56,62.49,62.5,95800.0,43.0537,43.0675,43.0193,43.0262,95800.0
2007-09-27 14:50:00,62.52,62.58,62.44,62.48,66800.0,43.04,43.0813,42.9849,43.0124,66800.0
2007-09-27 15:00:00,62.49,62.56,62.43,62.46,51300.0,43.0193,43.0675,42.978,42.9987,51300.0
2007-09-27 15:10:00,62.48,62.57,62.48,62.57,47900.0,43.0124,43.0744,43.0124,43.0744,47900.0
2007-09-27 15:20:00,62.55,62.72,62.52,62.59,55500.0,43.0606,43.1777,43.04,43.0882,55500.0
2007-09-27 15:30:00,62.62,62.78,62.49,62.78,55800.0,43.1088,43.219,43.0193,43.219,55800.0
2007-09-27 15:40:00,62.79,63.0,62.76,62.94,89100.0,43.2258,43.3704,43.2052,43.3291,89100.0
2007-09-27 15:50:00,62.94,63.1,62.87,62.98,100500.0,43.3291,43.4393,43.2809,43.3566,100500.0
2007-09-28 09:30:00,63.03,63.18,63.0,63.18,23900.0,43.3911,43.4943,43.3704,43.4943,23900.0
2007-09-28 09:40:00,63.17,63.18,62.9,62.94,32500.0,43.4874,43.4943,43.3016,43.3291,32500.0
2007-09-28 09:50:00,62.92,62.95,62.72,62.77,18800.0,43.3153,43.336,43.1777,43.2121,18800.0
2007-09-28 10:00:00,62.8,62.96,62.74,62.77,17200.0,43.2327,43.3429,43.1914,43.2121,17200.0
2007-09-28 10:10:00,62.78,62.84,62.73,62.73,28500.0,43.219,43.2603,43.1845,43.1845,28500.0
2007-09-28 10:20:00,62.73,62.83,62.53,62.58,32000.0,43.1845,43.2534,43.0469,43.0813,32000.0
2007-09-28 10:30:00,62.54,62.66,62.48,62.63,31100.0,43.0537,43.1364,43.0124,43.1157,31100.0
2007-09-28 10:40:00,62.63,62.67,62.51,62.54,33600.0,43.1157,43.1432,43.0331,43.0537,33600.0
2007-09-28 10:50:00,62.54,62.67,62.54,62.55,14200.0,43.0537,43.1432,43.0537,43.0606,14200.0
2007-09-28 11:00:00,62.55,62.58,62.43,62.45,11200.0,43.0606,43.0813,42.978,42.9918,11200.0
2007-09-28 11:10:00,62.45,62.63,62.4,62.63,33600.0,42.9918,43.1157,42.9574,43.1157,33600.0
2007-09-28 11:20:00,62.6,62.83,62.6,62.8,44500.0,43.095,43.2534,43.095,43.2327,44500.0
2007-09-28 11:30:00,62.79,62.83,62.7,62.75,25000.0,43.2258,43.2534,43.1639,43.1983,25000.0
2007-09-28 11:40:00,62.75,63.0,62.75,62.85,25000.0,43.1983,43.3704,43.1983,43.2671,25000.0
2007-09-28 11:50:00,62.86,62.9,62.83,62.83,20100.0,43.274,43.3016,43.2534,43.2534,20100.0
2007-09-28 12:00:00,62.86,62.9,62.82,62.86,21300.0,43.274,43.3016,43.2465,43.274,21300.0
2007-09-28 12:10:00,62.86,62.9,62.81,62.84,14800.0,43.274,43.3016,43.2396,43.2603,14800.0
2007-09-28 12:20:00,62.81,62.82,62.72,62.78,42000.0,43.2396,43.2465,43.1777,43.219,42000.0
2007-09-28 12:30:00,62.8,62.87,62.78,62.81,14000.0,43.2327,43.2809,43.219,43.2396,14000.0
2007-09-28 12:40:00,62.77,62.82,62.76,62.79,18300.0,43.2121,43.2465,43.2052,43.2258,18300.0
2007-09-28 12:50:00,62.8,62.94,62.8,62.83,15500.0,43.2327,43.3291,43.2327,43.2534,15500.0
2007-09-28 13:00:00,62.85,62.89,62.82,62.89,9600.0,43.2671,43.2947,43.2465,43.2947,9600.0
2007-09-28 13:10:00,62.89,62.97,62.85,62.96,22400.0,43.2947,43.3498,43.2671,43.3429,22400.0
2007-09-28 13:20:00,62.95,62.96,62.87,62.89,17800.0,43.336,43.3429,43.2809,43.2947,17800.0
2007-09-28 13:30:00,62.91,63.06,62.9,62.99,31200.0,43.3085,43.4117,43.3016,43.3635,31200.0
2007-09-28 13:40:00,63.0,63.05,62.93,62.93,14000.0,43.3704,43.4048,43.3222,43.3222,14000.0
2007-09-28 13:50:00,62.95,63.0,62.92,63.0,11600.0,43.336,43.3704,43.3153,43.3704,11600.0
2007-09-28 14:00:00,62.99,63.09,62.99,63.05,15100.0,43.3635,43.4324,43.3635,43.4048,15100.0
2007-09-28 14:10:00,63.04,63.05,62.79,62.82,32500.0,43.3979,43.4048,43.2258,43.2465,32500.0
2007-09-28 14:20:00,62.81,62.85,62.76,62.81,43200.0,43.2396,43.2671,43.2052,43.2396,43200.0
2007-09-28 14:30:00,62.8,62.85,62.74,62.83,31900.0,43.2327,43.2671,43.1914,43.2534,31900.0
2007-09-28 14:40:00,62.83,62.96,62.83,62.96,19400.0,43.2534,43.3429,43.2534,43.3429,19400.0
2007-09-28 14:50:00,62.95,62.97,62.81,62.93,28500.0,43.336,43.3498,43.2396,43.3222,28500.0
2007-09-28 15:00:00,62.92,62.97,62.77,62.79,38000.0,43.3153,43.3498,43.2121,43.2258,38000.0
2007-09-28 15:10:00,62.84,62.85,62.61,62.67,36700.0,43.2603,43.2671,43.1019,43.1432,36700.0
2007-09-28 15:20:00,62.69,62.95,62.69,62.91,41500.0,43.157,43.336,43.157,43.3085,41500.0
2007-09-28 15:30:00,62.89,63.04,62.86,62.94,49800.0,43.2947,43.3979,43.274,43.3291,49800.0
2007-09-28 15:40:00,62.94,62.99,62.75,62.94,44600.0,43.3291,43.3635,43.1983,43.3291,44600.0
2007-09-28 15:50:00,62.99,63.09,62.85,63.05,65200.0,43.3635,43.4324,43.2671,43.4048,65200.0
2007-10-01 09:30:00,63.25,63.25,63.0,63.19,51800.0,43.5425,43.5425,43.3704,43.5012,51800.0
2007-10-01 09:40:00,63.24,63.48,63.01,63.48,56300.0,43.5356,43.7009,43.3773,43.7009,56300.0
2007-10-01 09:50:00,63.5,63.5,63.22,63.44,40300.0,43.7146,43.7146,43.5219,43.6733,40300.0
2007-10-01 10:00:00,63.45,63.73,63.32,63.69,42000.0,43.6802,43.873,43.5907,43.8454,42000.0
2007-10-01 10:10:00,63.68,63.71,63.44,63.57,46100.0,43.8385,43.8592,43.6733,43.7628,46100.0
2007-10-01 10:20:00,63.58,63.61,63.37,63.37,29900.0,43.7697,43.7903,43.6251,43.6251,29900.0
2007-10-01 10:30:00,63.39,63.41,63.03,63.18,54900.0,43.6389,43.6527,43.3911,43.4943,54900.0
2007-10-01 10:40:00,63.18,63.25,63.04,63.17,32600.0,43.4943,43.5425,43.3979,43.4874,32600.0
2007-10-01 10:50:00,63.16,63.25,63.14,63.19,20200.0,43.4806,43.5425,43.4668,43.5012,20200.0
2007-10-01 11:00:00,63.19,63.28,63.13,63.25,31100.0,43.5012,43.5632,43.4599,43.5425,31100.0
2007-10-01 11:10:00,63.25,63.33,63.24,63.3,29000.0,43.5425,43.5976,43.5356,43.5769,29000.0
2007-10-01 11:20:00,63.32,63.36,63.22,63.29,48000.0,43.5907,43.6182,43.5219,43.5701,48000.0
2007-10-01 11:30:00,63.26,63.41,63.26,63.36,44700.0,43.5494,43.6527,43.5494,43.6182,44700.0
2007-10-01 11:40:00,63.36,63.69,63.34,63.63,35100.0,43.6182,43.8454,43.6045,43.8041,35100.0
2007-10-01 11:50:00,63.64,63.73,63.54,63.61,50800.0,43.811,43.873,43.7422,43.7903,50800.0
2007-10-01 12:00:00,63.61,63.72,63.58,63.7,22000.0,43.7903,43.8661,43.7697,43.8523,22000.0
2007-10-01 12:10:00,63.71,63.85,63.67,63.85,18900.0,43.8592,43.9556,43.8317,43.9556,18900.0
2007-10-01 12:20:00,63.87,63.99,63.84,63.96,22800.0,43.9693,44.0519,43.9487,44.0313,22800.0
2007-10-01 12:30:00,63.95,63.99,63.69,63.71,24000.0,44.0244,44.0519,43.8454,43.8592,24000.0
2007-10-01 12:40:00,63.69,63.79,63.64,63.76,30700.0,43.8454,43.9143,43.811,43.8936,30700.0
2007-10-01 12:50:00,63.75,63.76,63.69,63.72,27400.0,43.8867,43.8936,43.8454,43.8661,27400.0
2007-10-01 13:00:00,63.74,63.79,63.7,63.71,19700.0,43.8798,43.9143,43.8523,43.8592,19700.0
2007-10-01 13:10:00,63.71,63.85,63.68,63.74,28300.0,43.8592,43.9556,43.8385,43.8798,28300.0
2007-10-01 13:20:00,63.77,63.94,63.7,63.88,18900.0,43.9005,44.0175,43.8523,43.9762,18900.0
2007-10-01 13:30:00,63.85,63.89,63.74,63.88,20200.0,43.9556,43.9831,43.8798,43.9762,20200.0
2007-10-01 13:40:00,63.86,63.88,63.62,63.66,49600.0,43.9625,43.9762,43.7972,43.8248,49600.0
2007-10-01 13:50:00,63.66,63.71,63.65,63.67,7900.0,43.8248,43.8592,43.8179,43.8317,7900.0
2007-10-01 14:00:00,63.67,63.87,63.67,63.86,20100.0,43.8317,43.9693,43.8317,43.9625,20100.0
2007-10-01 14:10:00,63.86,63.87,63.71,63.8,28800.0,43.9625,43.9693,43.8592,43.9211,28800.0
2007-10-01 14:20:00,63.76,63.81,63.7,63.73,15200.0,43.8936,43.928,43.8523,43.873,15200.0
2007-10-01 14:30:00,63.73,63.75,63.69,63.73,11600.0,43.873,43.8867,43.8454,43.873,11600.0
2007-10-01 14:40:00,63.72,63.83,63.63,63.68,44000.0,43.8661,43.9418,43.8041,43.8385,44000.0
2007-10-01 14:50:00,63.68,63.79,63.68,63.71,26900.0,43.8385,43.9143,43.8385,43.8592,26900.0
2007-10-01 15:00:00,63.73,63.81,63.71,63.79,33800.0,43.873,43.928,43.8592,43.9143,33800.0
2007-10-01 15:10:00,63.81,64.05,63.81,63.96,38400.0,43.928,44.0933,43.928,44.0313,38400.0
2007-10-01 15:20:00,63.95,64.06,63.94,63.98,31200.0,44.0244,44.1001,44.0175,44.0451,31200.0
2007-10-01 15:30:00,64.0,64.01,63.75,63.77,23200.0,44.0588,44.0657,43.8867,43.9005,23200.0
2007-10-01 15:40:00,63.76,64.02,63.71,63.9,36900.0,43.8936,44.0726,43.8592,43.99,36900.0
2007-10-01 15:50:00,63.9,64.06,63.89,63.98,59500.0,43.99,44.1001,43.9831,44.0451,59500.0
2007-10-02 09:30:00,64.31,64.31,63.96,64.28,22800.0,44.2722,44.2722,44.0313,44.2516,22800.0
2007-10-02 09:40:00,64.28,64.3,64.07,64.15,36800.0,44.2516,44.2654,44.107,44.1621,36800.0
2007-10-02 09:50:00,64.15,64.33,64.07,64.12,78800.0,44.1621,44.286,44.107,44.1414,78800.0
2007-10-02 10:00:00,64.08,64.22,64.02,64.19,11600.0,44.1139,44.2103,44.0726,44.1896,11600.0
2007-10-02 10:10:00,64.2,64.3,64.06,64.08,27700.0,44.1965,44.2654,44.1001,44.1139,27700.0
2007-10-02 10:20:00,64.08,64.15,64.0,64.02,28700.0,44.1139,44.1621,44.0588,44.0726,28700.0
2007-10-02 10:30:00,64.02,64.23,64.0,64.12,42900.0,44.0726,44.2172,44.0588,44.1414,42900.0
2007-10-02 10:40:00,64.12,64.13,64.0,64.02,26100.0,44.1414,44.1483,44.0588,44.0726,26100.0
2007-10-02 10:50:00,64.02,64.15,64.01,64.07,36800.0,44.0726,44.1621,44.0657,44.107,36800.0
2007-10-02 11:00:00,64.08,64.09,63.74,63.78,49900.0,44.1139,44.1208,43.8798,43.9074,49900.0
2007-10-02 11:10:00,63.74,63.78,63.66,63.7,30600.0,43.8798,43.9074,43.8248,43.8523,30600.0
2007-10-02 11:20:00,63.7,63.9,63.7,63.88,19200.0,43.8523,43.99,43.8523,43.9762,19200.0
2007-10-02 11:30:00,63.9,63.98,63.88,63.94,27900.0,43.99,44.0451,43.9762,44.0175,27900.0
2007-10-02 11:40:00,63.94,63.99,63.92,63.92,21500.0,44.0175,44.0519,44.0038,44.0038,21500.0
2007-10-02 11:50:00,63.92,63.95,63.88,63.95,44400.0,44.0038,44.0244,43.9762,44.0244,44400.0
2007-10-02 12:00:00,63.95,64.0,63.95,63.98,26400.0,44.0244,44.0588,44.0244,44.0451,26400.0
2007-10-02 12:10:00,63.97,64.13,63.97,64.13,34700.0,44.0382,44.1483,44.0382,44.1483,34700.0
2007-10-02 12:20:00,64.13,64.2,64.11,64.2,17700.0,44.1483,44.1965,44.1346,44.1965,17700.0
2007-10-02 12:30:00,64.19,64.21,64.08,64.11,17500.0,44.1896,44.2034,44.1139,44.1346,17500.0
2007-10-02 12:40:00,64.12,64.15,64.0,64.02,25100.0,44.1414,44.1621,44.0588,44.0726,25100.0
2007-10-02 12:50:00,64.02,64.05,63.94,64.0,24700.0,44.0726,44.0933,44.0175,44.0588,24700.0
2007-10-02 13:00:00,63.99,64.05,63.9,63.94,24900.0,44.0519,44.0933,43.99,44.0175,24900.0
2007-10-02 13:10:00,63.96,64.03,63.96,64.01,27000.0,44.0313,44.0795,44.0313,44.0657,27000.0
2007-10-02 13:20:00,64.01,64.03,63.78,63.8,29700.0,44.0657,44.0795,43.9074,43.9211,29700.0
2007-10-02 13:30:00,63.79,63.8,63.72,63.76,21600.0,43.9143,43.9211,43.8661,43.8936,21600.0
2007-10-02 13:40:00,63.76,63.82,63.74,63.79,54000.0,43.8936,43.9349,43.8798,43.9143,54000.0
2007-10-02 13:50:00,63.8,64.05,63.8,64.05,16000.0,43.9211,44.0933,43.9211,44.0933,16000.0
2007-10-02 14:00:00,64.05,64.12,64.05,64.11,23900.0,44.0933,44.1414,44.0933,44.1346,23900.0
2007-10-02 14:10:00,64.12,64.37,64.11,64.36,25000.0,44.1414,44.3135,44.1346,44.3067,25000.0
2007-10-02 14:20:00,64.37,64.38,64.22,64.25,29300.0,44.3135,44.3204,44.2103,44.2309,29300.0
2007-10-02 14:30:00,64.26,64.36,64.24,64.33,30800.0,44.2378,44.3067,44.2241,44.286,30800.0
2007-10-02 14:40:00,64.32,64.46,64.29,64.46,26000.0,44.2791,44.3755,44.2585,44.3755,26000.0
2007-10-02 14:50:00,64.44,64.53,64.43,64.53,42200.0,44.3617,44.4237,44.3549,44.4237,42200.0
2007-10-02 15:00:00,64.54,64.56,64.37,64.39,51600.0,44.4306,44.4443,44.3135,44.3273,51600.0
2007-10-02 15:10:00,64.4,64.4,64.16,64.21,58400.0,44.3342,44.3342,44.169,44.2034,58400.0
2007-10-02 15:20:00,64.21,64.42,64.08,64.35,76700.0,44.2034,44.348,44.1139,44.2998,76700.0
2007-10-02 15:30:00,64.34,64.37,64.19,64.34,82000.0,44.2929,44.3135,44.1896,44.2929,82000.0
2007-10-02 15:40:00,64.36,64.51,64.26,64.34,65800.0,44.3067,44.4099,44.2378,44.2929,65800.0
2007-10-02 15:50:00,64.36,64.45,64.26,64.41,66200.0,44.3067,44.3686,44.2378,44.3411,66200.0
2007-10-03 09:30:00,63.88,64.27,63.85,64.04,17700.0,43.9762,44.2447,43.9556,44.0864,17700.0
2007-10-03 09:40:00,64.08,64.08,63.7,63.73,25500.0,44.1139,44.1139,43.8523,43.873,25500.0
2007-10-03 09:50:00,63.75,63.86,63.67,63.71,13500.0,43.8867,43.9625,43.8317,43.8592,13500.0
2007-10-03 10:00:00,63.76,64.09,63.76,64.0,22300.0,43.8936,44.1208,43.8936,44.0588,22300.0
2007-10-03 10:10:00,64.0,64.09,63.8,63.85,40700.0,44.0588,44.1208,43.9211,43.9556,40700.0
2007-10-03 10:20:00,63.86,63.99,63.84,63.94,29600.0,43.9625,44.0519,43.9487,44.0175,29600.0
2007-10-03 10:30:00,63.94,64.06,63.9,63.92,38200.0,44.0175,44.1001,43.99,44.0038,38200.0
2007-10-03 10:40:00,63.91,63.94,63.86,63.94,23700.0,43.9969,44.0175,43.9625,44.0175,23700.0
2007-10-03 10:50:00,63.98,64.13,63.95,64.11,26200.0,44.0451,44.1483,44.0244,44.1346,26200.0
2007-10-03 11:00:00,64.13,64.15,63.98,64.01,48500.0,44.1483,44.1621,44.0451,44.0657,48500.0
2007-10-03 11:10:00,64.02,64.03,63.93,64.03,27400.0,44.0726,44.0795,44.0106,44.0795,27400.0
2007-10-03 11:20:00,64.03,64.04,63.94,64.01,17500.0,44.0795,44.0864,44.0175,44.0657,17500.0
2007-10-03 11:30:00,64.03,64.1,63.95,64.07,30700.0,44.0795,44.1277,44.0244,44.107,30700.0
2007-10-03 11:40:00,64.06,64.14,64.04,64.06,19500.0,44.1001,44.1552,44.0864,44.1001,19500.0
2007-10-03 11:50:00,64.07,64.24,64.04,64.04,27300.0,44.107,44.2241,44.0864,44.0864,27300.0
2007-10-03 12:00:00,64.05,64.13,63.99,64.02,36000.0,44.0933,44.1483,44.0519,44.0726,36000.0
2007-10-03 12:10:00,64.01,64.07,63.95,63.99,17000.0,44.0657,44.107,44.0244,44.0519,17000.0
2007-10-03 12:20:00,63.99,64.09,63.99,64.02,18500.0,44.0519,44.1208,44.0519,44.0726,18500.0
2007-10-03 12:30:00,64.05,64.06,64.0,64.02,17200.0,44.0933,44.1001,44.0588,44.0726,17200.0
2007-10-03 12:40:00,64.04,64.05,64.0,64.01,21900.0,44.0864,44.0933,44.0588,44.0657,21900.0
2007-10-03 12:50:00,64.0,64.07,63.99,64.03,22400.0,44.0588,44.107,44.0519,44.0795,22400.0
2007-10-03 13:00:00,64.02,64.08,63.91,63.94,21600.0,44.0726,44.1139,43.9969,44.0175,21600.0
2007-10-03 13:10:00,63.92,63.95,63.86,63.94,14300.0,44.0038,44.0244,43.9625,44.0175,14300.0
2007-10-03 13:20:00,63.97,64.03,63.9,63.99,16300.0,44.0382,44.0795,43.99,44.0519,16300.0
2007-10-03 13:30:00,63.99,64.06,63.92,63.96,17500.0,44.0519,44.1001,44.0038,44.0313,17500.0
2007-10-03 13:40:00,63.98,64.02,63.86,63.94,27400.0,44.0451,44.0726,43.9625,44.0175,27400.0
2007-10-03 13:50:00,63.95,64.07,63.94,64.07,15600.0,44.0244,44.107,44.0175,44.107,15600.0
2007-10-03 14:00:00,64.06,64.09,63.9,63.97,24000.0,44.1001,44.1208,43.99,44.0382,24000.0
2007-10-03 14:10:00,63.97,64.1,63.94,64.08,36700.0,44.0382,44.1277,44.0175,44.1139,36700.0
2007-10-03 14:20:00,64.08,64.22,63.99,64.15,50900.0,44.1139,44.2103,44.0519,44.1621,50900.0
2007-10-03 14:30:00,64.15,64.2,64.08,64.17,24800.0,44.1621,44.1965,44.1139,44.1759,24800.0
2007-10-03 14:40:00,64.18,64.2,64.0,64.04,32800.0,44.1827,44.1965,44.0588,44.0864,32800.0
2007-10-03 14:50:00,64.06,64.11,64.0,64.03,27800.0,44.1001,44.1346,44.0588,44.0795,27800.0
2007-10-03 15:00:00,64.05,64.21,64.0,64.16,40200.0,44.0933,44.2034,44.0588,44.169,40200.0
2007-10-03 15:10:00,64.14,64.28,64.13,64.2,31100.0,44.1552,44.2516,44.1483,44.1965,31100.0
2007-10-03 15:20:00,64.19,64.19,64.02,64.05,27500.0,44.1896,44.1896,44.0726,44.0933,27500.0
2007-10-03 15:30:00,64.06,64.14,64.01,64.06,38900.0,44.1001,44.1552,44.0657,44.1001,38900.0
2007-10-03 15:40:00,64.06,64.13,64.0,64.1,64300.0,44.1001,44.1483,44.0588,44.1277,64300.0
2007-10-03 15:50:00,64.09,64.11,64.01,64.03,60700.0,44.1208,44.1346,44.0657,44.0795,60700.0
2007-10-04 09:30:00,64.1,64.56,64.1,64.5,13800.0,44.1277,44.4443,44.1277,44.403,13800.0
2007-10-04 09:40:00,64.54,64.82,64.43,64.56,59500.0,44.4306,44.6233,44.3549,44.4443,59500.0
2007-10-04 09:50:00,64.59,64.83,64.54,64.73,29300.0,44.465,44.6302,44.4306,44.5614,29300.0
2007-10-04 10:00:00,64.73,64.95,64.68,64.95,10800.0,44.5614,44.7128,44.527,44.7128,10800.0
2007-10-04 10:10:00,64.94,65.0,64.83,64.86,37800.0,44.7059,44.7473,44.6302,44.6509,37800.0
2007-10-04 10:20:00,64.86,64.93,64.69,64.73,32600.0,44.6509,44.6991,44.5338,44.5614,32600.0
2007-10-04 10:30:00,64.73,64.88,64.44,64.46,50800.0,44.5614,44.6646,44.3617,44.3755,50800.0
2007-10-04 10:40:00,64.46,64.68,64.4,64.62,14800.0,44.3755,44.527,44.3342,44.4857,14800.0
2007-10-04 10:50:00,64.61,64.8,64.59,64.7,30100.0,44.4788,44.6096,44.465,44.5407,30100.0
2007-10-04 11:00:00,64.7,64.74,64.59,64.7,32700.0,44.5407,44.5683,44.465,44.5407,32700.0
2007-10-04 11:10:00,64.69,64.72,64.51,64.66,45600.0,44.5338,44.5545,44.4099,44.5132,45600.0
2007-10-04 11:20:00,64.66,64.73,64.61,64.63,18100.0,44.5132,44.5614,44.4788,44.4925,18100.0
2007-10-04 11:30:00,64.61,64.75,64.61,64.75,29300.0,44.4788,44.5751,44.4788,44.5751,29300.0
2007-10-04 11:40:00,64.74,64.82,64.72,64.74,14400.0,44.5683,44.6233,44.5545,44.5683,14400.0
2007-10-04 11:50:00,64.73,64.84,64.73,64.83,20800.0,44.5614,44.6371,44.5614,44.6302,20800.0
2007-10-04 12:00:00,64.83,64.83,64.67,64.67,50500.0,44.6302,44.6302,44.5201,44.5201,50500.0
2007-10-04 12:10:00,64.67,64.72,64.57,64.69,26700.0,44.5201,44.5545,44.4512,44.5338,26700.0
2007-10-04 12:20:00,64.68,64.68,64.58,64.58,9700.0,44.527,44.527,44.4581,44.4581,9700.0
2007-10-04 12:30:00,64.59,64.62,64.52,64.6,20300.0,44.465,44.4857,44.4168,44.4719,20300.0
2007-10-04 12:40:00,64.59,64.65,64.56,64.62,16800.0,44.465,44.5063,44.4443,44.4857,16800.0
2007-10-04 12:50:00,64.61,64.62,64.57,64.58,10100.0,44.4788,44.4857,44.4512,44.4581,10100.0
2007-10-04 13:00:00,64.59,64.61,64.52,64.6,29700.0,44.465,44.4788,44.4168,44.4719,29700.0
2007-10-04 13:10:00,64.58,64.6,64.56,64.58,9100.0,44.4581,44.4719,44.4443,44.4581,9100.0
2007-10-04 13:20:00,64.56,64.63,64.53,64.59,20800.0,44.4443,44.4925,44.4237,44.465,20800.0
2007-10-04 13:30:00,64.6,64.7,64.49,64.64,22400.0,44.4719,44.5407,44.3962,44.4994,22400.0
2007-10-04 13:40:00,64.67,64.68,64.57,64.58,11400.0,44.5201,44.527,44.4512,44.4581,11400.0
2007-10-04 13:50:00,64.59,64.6,64.5,64.6,26300.0,44.465,44.4719,44.403,44.4719,26300.0
2007-10-04 14:00:00,64.6,64.65,64.55,64.64,26500.0,44.4719,44.5063,44.4375,44.4994,26500.0
2007-10-04 14:10:00,64.64,64.67,64.58,64.6,22600.0,44.4994,44.5201,44.4581,44.4719,22600.0
2007-10-04 14:20:00,64.63,64.64,64.55,64.62,56000.0,44.4925,44.4994,44.4375,44.4857,56000.0
2007-10-04 14:30:00,64.62,64.64,64.58,64.6,10300.0,44.4857,44.4994,44.4581,44.4719,10300.0
2007-10-04 14:40:00,64.6,64.66,64.5,64.6,23800.0,44.4719,44.5132,44.403,44.4719,23800.0
2007-10-04 14:50:00,64.6,64.7,64.6,64.61,18500.0,44.4719,44.5407,44.4719,44.4788,18500.0
2007-10-04 15:00:00,64.6,64.67,64.59,64.64,11400.0,44.4719,44.5201,44.465,44.4994,11400.0
2007-10-04 15:10:00,64.64,64.67,64.56,64.63,22500.0,44.4994,44.5201,44.4443,44.4925,22500.0
2007-10-04 15:20:00,64.62,64.8,64.59,64.77,60100.0,44.4857,44.6096,44.465,44.5889,60100.0
2007-10-04 15:30:00,64.77,64.93,64.77,64.88,60200.0,44.5889,44.6991,44.5889,44.6646,60200.0
2007-10-04 15:40:00,64.87,65.07,64.87,65.03,58300.0,44.6578,44.7954,44.6578,44.7679,58300.0
2007-10-04 15:50:00,65.02,65.05,64.87,64.99,47400.0,44.761,44.7817,44.6578,44.7404,47400.0
2007-10-05 09:30:00,65.7,65.93,65.54,65.71,30600.0,45.2291,45.3875,45.119,45.236,30600.0
2007-10-05 09:40:00,65.75,65.93,65.6,65.75,33500.0,45.2636,45.3875,45.1603,45.2636,33500.0
2007-10-05 09:50:00,65.75,65.99,65.7,65.92,19300.0,45.2636,45.4288,45.2291,45.3806,19300.0
2007-10-05 10:00:00,65.9,66.02,65.84,66.01,10200.0,45.3668,45.4494,45.3255,45.4426,10200.0
2007-10-05 10:10:00,66.03,66.03,65.82,65.87,27000.0,45.4563,45.4563,45.3118,45.3462,27000.0
2007-10-05 10:20:00,65.86,65.86,65.65,65.66,58100.0,45.3393,45.3393,45.1947,45.2016,58100.0
2007-10-05 10:30:00,65.62,65.74,65.47,65.64,17400.0,45.1741,45.2567,45.0708,45.1878,17400.0
2007-10-05 10:40:00,65.67,65.93,65.63,65.85,25600.0,45.2085,45.3875,45.181,45.3324,25600.0
2007-10-05 10:50:00,65.85,65.85,65.71,65.74,39800.0,45.3324,45.3324,45.236,45.2567,39800.0
2007-10-05 11:00:00,65.76,65.81,65.62,65.62,23900.0,45.2705,45.3049,45.1741,45.1741,23900.0
2007-10-05 11:10:00,65.62,65.7,65.61,65.68,12800.0,45.1741,45.2291,45.1672,45.2154,12800.0
2007-10-05 11:20:00,65.67,65.73,65.63,65.68,14100.0,45.2085,45.2498,45.181,45.2154,14100.0
2007-10-05 11:30:00,65.67,65.73,65.61,65.65,15700.0,45.2085,45.2498,45.1672,45.1947,15700.0
2007-10-05 11:40:00,65.63,65.65,65.62,65.65,14400.0,45.181,45.1947,45.1741,45.1947,14400.0
2007-10-05 11:50:00,65.62,65.73,65.62,65.73,9800.0,45.1741,45.2498,45.1741,45.2498,9800.0
2007-10-05 12:00:00,65.69,65.72,65.54,65.63,7300.0,45.2223,45.2429,45.119,45.181,7300.0
2007-10-05 12:10:00,65.61,65.73,65.59,65.65,8500.0,45.1672,45.2498,45.1534,45.1947,8500.0
2007-10-05 12:20:00,65.68,65.7,65.64,65.66,6100.0,45.2154,45.2291,45.1878,45.2016,6100.0
2007-10-05 12:30:00,65.66,65.75,65.65,65.7,9500.0,45.2016,45.2636,45.1947,45.2291,9500.0
2007-10-05 12:40:00,65.7,65.71,65.56,65.62,14000.0,45.2291,45.236,45.1328,45.1741,14000.0
2007-10-05 12:50:00,65.62,65.68,65.56,65.66,41100.0,45.1741,45.2154,45.1328,45.2016,41100.0
2007-10-05 13:00:00,65.67,65.69,65.57,65.6,21000.0,45.2085,45.2223,45.1397,45.1603,21000.0
2007-10-05 13:10:00,65.59,65.6,65.53,65.58,21300.0,45.1534,45.1603,45.1121,45.1465,21300.0
2007-10-05 13:20:00,65.58,65.65,65.53,65.64,20000.0,45.1465,45.1947,45.1121,45.1878,20000.0
2007-10-05 13:30:00,65.62,65.75,65.55,65.75,12000.0,45.1741,45.2636,45.1259,45.2636,12000.0
2007-10-05 13:40:00,65.74,65.85,65.74,65.77,24700.0,45.2567,45.3324,45.2567,45.2773,24700.0
2007-10-05 13:50:00,65.77,65.82,65.53,65.59,51300.0,45.2773,45.3118,45.1121,45.1534,51300.0
2007-10-05 14:00:00,65.6,65.85,65.57,65.79,28900.0,45.1603,45.3324,45.1397,45.2911,28900.0
2007-10-05 14:10:00,65.78,65.78,65.65,65.73,15100.0,45.2842,45.2842,45.1947,45.2498,15100.0
2007-10-05 14:20:00,65.73,65.88,65.73,65.75,18600.0,45.2498,45.3531,45.2498,45.2636,18600.0
2007-10-05 14:30:00,65.75,65.86,65.7,65.78,20400.0,45.2636,45.3393,45.2291,45.2842,20400.0
2007-10-05 14:40:00,65.78,65.86,65.75,65.75,14500.0,45.2842,45.3393,45.2636,45.2636,14500.0
2007-10-05 14:50:00,65.78,65.9,65.75,65.85,22000.0,45.2842,45.3668,45.2636,45.3324,22000.0
2007-10-05 15:00:00,65.84,65.9,65.81,65.86,19500.0,45.3255,45.3668,45.3049,45.3393,19500.0
2007-10-05 15:10:00,65.86,65.89,65.79,65.79,11700.0,45.3393,45.3599,45.2911,45.2911,11700.0
2007-10-05 15:20:00,65.84,65.84,65.71,65.71,13900.0,45.3255,45.3255,45.236,45.236,13900.0
2007-10-05 15:30:00,65.73,65.9,65.68,65.86,28500.0,45.2498,45.3668,45.2154,45.3393,28500.0
2007-10-05 15:40:00,65.84,65.99,65.73,65.93,59600.0,45.3255,45.4288,45.2498,45.3875,59600.0
2007-10-05 15:50:00,65.94,66.0,65.85,65.86,74300.0,45.3944,45.4357,45.3324,45.3393,74300.0
2007-10-08 09:30:00,65.65,65.85,65.54,65.66,11800.0,45.1947,45.3324,45.119,45.2016,11800.0
2007-10-08 09:40:00,65.66,65.75,65.57,65.66,14900.0,45.2016,45.2636,45.1397,45.2016,14900.0
2007-10-08 09:50:00,65.66,65.82,65.63,65.75,18900.0,45.2016,45.3118,45.181,45.2636,18900.0
2007-10-08 10:00:00,65.78,65.98,65.73,65.97,24600.0,45.2842,45.4219,45.2498,45.415,24600.0
2007-10-08 10:10:00,65.97,65.99,65.66,65.69,25800.0,45.415,45.4288,45.2016,45.2223,25800.0
2007-10-08 10:20:00,65.72,65.77,65.56,65.56,21300.0,45.2429,45.2773,45.1328,45.1328,21300.0
2007-10-08 10:30:00,65.56,65.67,65.56,65.6,6600.0,45.1328,45.2085,45.1328,45.1603,6600.0
2007-10-08 10:40:00,65.62,65.67,65.62,65.62,8400.0,45.1741,45.2085,45.1741,45.1741,8400.0
2007-10-08 10:50:00,65.64,65.64,65.57,65.63,11500.0,45.1878,45.1878,45.1397,45.181,11500.0
2007-10-08 11:00:00,65.63,65.67,65.53,65.67,16600.0,45.181,45.2085,45.1121,45.2085,16600.0
2007-10-08 11:10:00,65.65,65.73,65.59,65.61,82100.0,45.1947,45.2498,45.1534,45.1672,82100.0
2007-10-08 11:20:00,65.62,65.67,65.58,65.61,8600.0,45.1741,45.2085,45.1465,45.1672,8600.0
2007-10-08 11:30:00,65.62,65.69,65.57,65.62,11300.0,45.1741,45.2223,45.1397,45.1741,11300.0
2007-10-08 11:40:00,65.64,65.67,65.58,65.61,7800.0,45.1878,45.2085,45.1465,45.1672,7800.0
2007-10-08 11:50:00,65.61,65.78,65.6,65.78,5600.0,45.1672,45.2842,45.1603,45.2842,5600.0
2007-10-08 12:00:00,65.75,65.78,65.68,65.68,4300.0,45.2636,45.2842,45.2154,45.2154,4300.0
2007-10-08 12:10:00,65.69,65.69,65.6,65.61,4800.0,45.2223,45.2223,45.1603,45.1672,4800.0
2007-10-08 12:20:00,65.64,65.67,65.59,65.65,6900.0,45.1878,45.2085,45.1534,45.1947,6900.0
2007-10-08 12:30:00,65.65,65.69,65.63,65.67,3500.0,45.1947,45.2223,45.181,45.2085,3500.0
2007-10-08 12:40:00,65.62,65.69,65.62,65.63,4300.0,45.1741,45.2223,45.1741,45.181,4300.0
2007-10-08 12:50:00,65.65,65.7,65.63,65.65,7500.0,45.1947,45.2291,45.181,45.1947,7500.0
2007-10-08 13:00:00,65.66,65.69,65.55,65.56,6000.0,45.2016,45.2223,45.1259,45.1328,6000.0
2007-10-08 13:10:00,65.55,65.6,65.55,65.55,6700.0,45.1259,45.1603,45.1259,45.1259,6700.0
2007-10-08 13:20:00,65.56,65.59,65.52,65.52,5100.0,45.1328,45.1534,45.1052,45.1052,5100.0
2007-10-08 13:30:00,65.54,65.63,65.53,65.54,6700.0,45.119,45.181,45.1121,45.119,6700.0
2007-10-08 13:40:00,65.55,65.55,65.45,65.52,7100.0,45.1259,45.1259,45.057,45.1052,7100.0
2007-10-08 13:50:00,65.51,65.59,65.44,65.59,7700.0,45.0983,45.1534,45.0502,45.1534,7700.0
2007-10-08 14:00:00,65.58,65.61,65.51,65.61,14400.0,45.1465,45.1672,45.0983,45.1672,14400.0
2007-10-08 14:10:00,65.61,65.7,65.52,65.7,11100.0,45.1672,45.2291,45.1052,45.2291,11100.0
2007-10-08 14:20:00,65.67,65.73,65.61,65.67,13000.0,45.2085,45.2498,45.1672,45.2085,13000.0
2007-10-08 14:30:00,65.66,65.74,65.59,65.6,8700.0,45.2016,45.2567,45.1534,45.1603,8700.0
2007-10-08 14:40:00,65.58,65.63,65.56,65.6,9400.0,45.1465,45.181,45.1328,45.1603,9400.0
2007-10-08 14:50:00,65.61,65.62,65.46,65.6,21900.0,45.1672,45.1741,45.0639,45.1603,21900.0
2007-10-08 15:00:00,65.6,65.62,65.57,65.61,21300.0,45.1603,45.1741,45.1397,45.1672,21300.0
2007-10-08 15:10:00,65.6,65.68,65.58,65.65,21500.0,45.1603,45.2154,45.1465,45.1947,21500.0
2007-10-08 15:20:00,65.65,65.65,65.6,65.61,15600.0,45.1947,45.1947,45.1603,45.1672,15600.0
2007-10-08 15:30:00,65.61,65.63,65.59,65.61,19700.0,45.1672,45.181,45.1534,45.1672,19700.0
2007-10-08 15:40:00,65.62,65.7,65.57,65.64,33700.0,45.1741,45.2291,45.1397,45.1878,33700.0
2007-10-08 15:50:00,65.64,65.66,65.51,65.57,29300.0,45.1878,45.2016,45.0983,45.1397,29300.0
2007-10-09 09:30:00,65.65,65.88,65.49,65.85,26500.0,45.1947,45.3531,45.0846,45.3324,26500.0
2007-10-09 09:40:00,65.82,65.92,65.69,65.91,10500.0,45.3118,45.3806,45.2223,45.3737,10500.0
2007-10-09 09:50:00,65.9,66.11,65.9,65.98,10500.0,45.3668,45.5114,45.3668,45.4219,10500.0
2007-10-09 10:00:00,65.99,66.19,65.99,66.15,23100.0,45.4288,45.5665,45.4288,45.5389,23100.0
2007-10-09 10:10:00,66.19,66.21,66.11,66.15,14900.0,45.5665,45.5802,45.5114,45.5389,14900.0
2007-10-09 10:20:00,66.16,66.21,66.11,66.12,14000.0,45.5458,45.5802,45.5114,45.5183,14000.0
2007-10-09 10:30:00,66.12,66.12,65.85,65.94,33900.0,45.5183,45.5183,45.3324,45.3944,33900.0
2007-10-09 10:40:00,65.94,66.08,65.88,65.95,22400.0,45.3944,45.4907,45.3531,45.4012,22400.0
2007-10-09 10:50:00,65.95,66.04,65.93,66.04,23400.0,45.4012,45.4632,45.3875,45.4632,23400.0
2007-10-09 11:00:00,66.04,66.06,65.87,65.88,30800.0,45.4632,45.477,45.3462,45.3531,30800.0
2007-10-09 11:10:00,65.86,65.96,65.85,65.96,13900.0,45.3393,45.4081,45.3324,45.4081,13900.0
2007-10-09 11:20:00,65.96,66.06,65.95,66.03,10600.0,45.4081,45.477,45.4012,45.4563,10600.0
2007-10-09 11:30:00,66.05,66.15,66.02,66.07,16300.0,45.4701,45.5389,45.4494,45.4839,16300.0
2007-10-09 11:40:00,66.06,66.18,65.97,66.17,48200.0,45.477,45.5596,45.415,45.5527,48200.0
2007-10-09 11:50:00,66.16,66.3,66.15,66.28,21000.0,45.5458,45.6422,45.5389,45.6284,21000.0
2007-10-09 12:00:00,66.26,66.31,66.23,66.29,18400.0,45.6147,45.6491,45.594,45.6353,18400.0
2007-10-09 12:10:00,66.28,66.28,66.17,66.26,17300.0,45.6284,45.6284,45.5527,45.6147,17300.0
2007-10-09 12:20:00,66.26,66.27,66.14,66.14,9700.0,45.6147,45.6215,45.532,45.532,9700.0
2007-10-09 12:30:00,66.14,66.15,65.92,65.93,11000.0,45.532,45.5389,45.3806,45.3875,11000.0
2007-10-09 12:40:00,65.93,65.96,65.83,65.9,28800.0,45.3875,45.4081,45.3186,45.3668,28800.0
2007-10-09 12:50:00,65.9,65.9,65.76,65.79,24800.0,45.3668,45.3668,45.2705,45.2911,24800.0
2007-10-09 13:00:00,65.8,65.85,65.79,65.82,16900.0,45.298,45.3324,45.2911,45.3118,16900.0
2007-10-09 13:10:00,65.81,65.83,65.78,65.81,9400.0,45.3049,45.3186,45.2842,45.3049,9400.0
2007-10-09 13:20:00,65.81,65.83,65.65,65.66,14600.0,45.3049,45.3186,45.1947,45.2016,14600.0
2007-10-09 13:30:00,65.67,65.76,65.66,65.73,12600.0,45.2085,45.2705,45.2016,45.2498,12600.0
2007-10-09 13:40:00,65.73,65.83,65.68,65.82,25900.0,45.2498,45.3186,45.2154,45.3118,25900.0
2007-10-09 13:50:00,65.82,65.91,65.78,65.81,16500.0,45.3118,45.3737,45.2842,45.3049,16500.0
2007-10-09 14:00:00,65.81,66.0,65.66,65.82,40100.0,45.3049,45.4357,45.2016,45.3118,40100.0
2007-10-09 14:10:00,65.8,65.9,65.72,65.78,22600.0,45.298,45.3668,45.2429,45.2842,22600.0
2007-10-09 14:20:00,65.78,66.16,65.78,66.14,15300.0,45.2842,45.5458,45.2842,45.532,15300.0
2007-10-09 14:30:00,66.14,66.36,66.14,66.33,18700.0,45.532,45.6835,45.532,45.6628,18700.0
2007-10-09 14:40:00,66.33,66.52,66.26,66.52,12700.0,45.6628,45.7936,45.6147,45.7936,12700.0
2007-10-09 14:50:00,66.54,66.66,66.52,66.66,19100.0,45.8074,45.89,45.7936,45.89,19100.0
2007-10-09 15:00:00,66.7,66.79,66.57,66.79,18300.0,45.9176,45.9795,45.8281,45.9795,18300.0
2007-10-09 15:10:00,66.76,66.95,66.75,66.95,20000.0,45.9589,46.0897,45.952,46.0897,20000.0
2007-10-09 15:20:00,66.94,66.99,66.93,66.99,40800.0,46.0828,46.1172,46.0759,46.1172,40800.0
2007-10-09 15:30:00,66.98,66.99,66.89,66.92,63900.0,46.1103,46.1172,46.0484,46.069,63900.0
2007-10-09 15:40:00,66.92,66.99,66.85,66.95,47200.0,46.069,46.1172,46.0208,46.0897,47200.0
2007-10-09 15:50:00,66.97,67.0,66.89,66.95,87600.0,46.1034,46.1241,46.0484,46.0897,87600.0
2007-10-10 09:30:00,66.75,66.89,66.62,66.68,23200.0,45.952,46.0484,45.8625,45.9038,23200.0
2007-10-10 09:40:00,66.75,66.8,66.62,66.77,26800.0,45.952,45.9864,45.8625,45.9658,26800.0
2007-10-10 09:50:00,66.8,66.8,66.49,66.56,27200.0,45.9864,45.9864,45.773,45.8212,27200.0
2007-10-10 10:00:00,66.54,66.66,66.22,66.25,21800.0,45.8074,45.89,45.5871,45.6078,21800.0
2007-10-10 10:10:00,66.23,66.31,66.2,66.23,21600.0,45.594,45.6491,45.5734,45.594,21600.0
2007-10-10 10:20:00,66.25,66.25,66.15,66.23,35300.0,45.6078,45.6078,45.5389,45.594,35300.0
2007-10-10 10:30:00,66.23,66.26,66.15,66.15,18500.0,45.594,45.6147,45.5389,45.5389,18500.0
2007-10-10 10:40:00,66.14,66.15,65.97,66.07,14500.0,45.532,45.5389,45.415,45.4839,14500.0
2007-10-10 10:50:00,66.07,66.13,65.99,66.05,14500.0,45.4839,45.5252,45.4288,45.4701,14500.0
2007-10-10 11:00:00,66.05,66.27,66.05,66.2,15600.0,45.4701,45.6215,45.4701,45.5734,15600.0
2007-10-10 11:10:00,66.22,66.46,66.2,66.44,43000.0,45.5871,45.7523,45.5734,45.7386,43000.0
2007-10-10 11:20:00,66.45,66.53,66.43,66.47,10700.0,45.7455,45.8005,45.7317,45.7592,10700.0
2007-10-10 11:30:00,66.46,66.73,66.4,66.69,19900.0,45.7523,45.9382,45.711,45.9107,19900.0
2007-10-10 11:40:00,66.74,66.8,66.7,66.76,18900.0,45.9451,45.9864,45.9176,45.9589,18900.0
2007-10-10 11:50:00,66.72,66.76,66.59,66.6,22700.0,45.9313,45.9589,45.8418,45.8487,22700.0
2007-10-10 12:00:00,66.6,66.68,66.59,66.62,15200.0,45.8487,45.9038,45.8418,45.8625,15200.0
2007-10-10 12:10:00,66.62,66.62,66.59,66.59,21000.0,45.8625,45.8625,45.8418,45.8418,21000.0
2007-10-10 12:20:00,66.59,66.65,66.57,66.62,27500.0,45.8418,45.8831,45.8281,45.8625,27500.0
2007-10-10 12:30:00,66.63,66.68,66.6,66.66,10500.0,45.8694,45.9038,45.8487,45.89,10500.0
2007-10-10 12:40:00,66.66,66.66,66.47,66.47,26400.0,45.89,45.89,45.7592,45.7592,26400.0
2007-10-10 12:50:00,66.49,66.49,66.31,66.41,14500.0,45.773,45.773,45.6491,45.7179,14500.0
2007-10-10 13:00:00,66.39,66.39,66.2,66.22,12700.0,45.7042,45.7042,45.5734,45.5871,12700.0
2007-10-10 13:10:00,66.2,66.2,66.02,66.03,16900.0,45.5734,45.5734,45.4494,45.4563,16900.0
2007-10-10 13:20:00,66.02,66.05,65.89,65.93,19200.0,45.4494,45.4701,45.3599,45.3875,19200.0
2007-10-10 13:30:00,65.91,65.96,65.9,65.93,23500.0,45.3737,45.4081,45.3668,45.3875,23500.0
2007-10-10 13:40:00,65.93,65.99,65.9,65.92,15200.0,45.3875,45.4288,45.3668,45.3806,15200.0
2007-10-10 13:50:00,65.91,66.13,65.91,66.13,18600.0,45.3737,45.5252,45.3737,45.5252,18600.0
2007-10-10 14:00:00,66.14,66.17,65.95,65.98,19100.0,45.532,45.5527,45.4012,45.4219,19100.0
2007-10-10 14:10:00,65.98,66.16,65.94,66.16,27500.0,45.4219,45.5458,45.3944,45.5458,27500.0
2007-10-10 14:20:00,66.16,66.18,66.0,66.14,63600.0,45.5458,45.5596,45.4357,45.532,63600.0
2007-10-10 14:30:00,66.16,66.25,66.13,66.17,22200.0,45.5458,45.6078,45.5252,45.5527,22200.0
2007-10-10 14:40:00,66.17,66.38,66.14,66.32,21600.0,45.5527,45.6973,45.532,45.656,21600.0
2007-10-10 14:50:00,66.32,66.49,66.21,66.4,32100.0,45.656,45.773,45.5802,45.711,32100.0
2007-10-10 15:00:00,66.4,66.57,66.4,66.49,19000.0,45.711,45.8281,45.711,45.773,19000.0
2007-10-10 15:10:00,66.51,66.53,66.44,66.52,16500.0,45.7868,45.8005,45.7386,45.7936,16500.0
2007-10-10 15:20:00,66.52,66.66,66.48,66.51,24200.0,45.7936,45.89,45.7661,45.7868,24200.0
2007-10-10 15:30:00,66.49,66.51,66.29,66.31,26300.0,45.773,45.7868,45.6353,45.6491,26300.0
2007-10-10 15:40:00,66.32,66.46,66.28,66.39,29400.0,45.656,45.7523,45.6284,45.7042,29400.0
2007-10-10 15:50:00,66.39,66.39,66.15,66.16,41700.0,45.7042,45.7042,45.5389,45.5458,41700.0
2007-10-11 09:30:00,66.9,66.96,66.72,66.9,26400.0,46.0552,46.0966,45.9313,46.0552,26400.0
2007-10-11 09:40:00,66.85,66.95,66.77,66.86,22800.0,46.0208,46.0897,45.9658,46.0277,22800.0
2007-10-11 09:50:00,66.9,66.95,66.74,66.95,31800.0,46.0552,46.0897,45.9451,46.0897,31800.0
2007-10-11 10:00:00,66.95,66.95,66.68,66.72,33800.0,46.0897,46.0897,45.9038,45.9313,33800.0
2007-10-11 10:10:00,66.74,66.79,66.55,66.55,21200.0,45.9451,45.9795,45.8143,45.8143,21200.0
2007-10-11 10:20:00,66.6,66.8,66.54,66.76,39200.0,45.8487,45.9864,45.8074,45.9589,39200.0
2007-10-11 10:30:00,66.73,66.9,66.6,66.67,51500.0,45.9382,46.0552,45.8487,45.8969,51500.0
2007-10-11 10:40:00,66.65,66.85,66.6,66.64,30400.0,45.8831,46.0208,45.8487,45.8763,30400.0
2007-10-11 10:50:00,66.63,66.7,66.45,66.55,22500.0,45.8694,45.9176,45.7455,45.8143,22500.0
2007-10-11 11:00:00,66.57,66.63,66.37,66.46,31200.0,45.8281,45.8694,45.6904,45.7523,31200.0
2007-10-11 11:10:00,66.46,66.52,66.36,66.49,18400.0,45.7523,45.7936,45.6835,45.773,18400.0
2007-10-11 11:20:00,66.44,66.53,66.41,66.51,16500.0,45.7386,45.8005,45.7179,45.7868,16500.0
2007-10-11 11:30:00,66.48,66.48,66.3,66.33,21400.0,45.7661,45.7661,45.6422,45.6628,21400.0
2007-10-11 11:40:00,66.35,66.45,66.21,66.22,19900.0,45.6766,45.7455,45.5802,45.5871,19900.0
2007-10-11 11:50:00,66.22,66.3,66.22,66.29,23300.0,45.5871,45.6422,45.5871,45.6353,23300.0
2007-10-11 12:00:00,66.28,66.48,66.13,66.14,39600.0,45.6284,45.7661,45.5252,45.532,39600.0
2007-10-11 12:10:00,66.14,66.14,65.99,66.01,40100.0,45.532,45.532,45.4288,45.4426,40100.0
2007-10-11 12:20:00,66.0,66.15,65.99,66.1,47900.0,45.4357,45.5389,45.4288,45.5045,47900.0
2007-10-11 12:30:00,66.14,66.25,66.09,66.2,39600.0,45.532,45.6078,45.4976,45.5734,39600.0
2007-10-11 12:40:00,66.2,66.24,65.97,65.98,37000.0,45.5734,45.6009,45.415,45.4219,37000.0
2007-10-11 12:50:00,65.98,66.03,65.96,65.98,31200.0,45.4219,45.4563,45.4081,45.4219,31200.0
2007-10-11 13:00:00,65.98,66.11,65.9,65.99,53800.0,45.4219,45.5114,45.3668,45.4288,53800.0
2007-10-11 13:10:00,65.99,66.08,65.97,66.04,49300.0,45.4288,45.4907,45.415,45.4632,49300.0
2007-10-11 13:20:00,66.05,66.05,65.96,65.98,64700.0,45.4701,45.4701,45.4081,45.4219,64700.0
2007-10-11 13:30:00,65.97,66.04,65.91,66.04,11500.0,45.415,45.4632,45.3737,45.4632,11500.0
2007-10-11 13:40:00,66.02,66.07,65.96,66.0,26100.0,45.4494,45.4839,45.4081,45.4357,26100.0
2007-10-11 13:50:00,65.99,66.05,65.79,65.82,22200.0,45.4288,45.4701,45.2911,45.3118,22200.0
2007-10-11 14:00:00,65.81,65.86,65.71,65.82,37900.0,45.3049,45.3393,45.236,45.3118,37900.0
2007-10-11 14:10:00,65.81,65.88,65.25,65.32,40300.0,45.3049,45.3531,44.9194,44.9675,40300.0
2007-10-11 14:20:00,65.33,65.62,64.93,65.04,49200.0,44.9744,45.1741,44.6991,44.7748,49200.0
2007-10-11 14:30:00,64.99,65.43,64.77,65.43,39100.0,44.7404,45.0433,44.5889,45.0433,39100.0
2007-10-11 14:40:00,65.45,65.75,65.3,65.64,48300.0,45.057,45.2636,44.9538,45.1878,48300.0
2007-10-11 14:50:00,65.64,65.67,65.22,65.47,47700.0,45.1878,45.2085,44.8987,45.0708,47700.0
2007-10-11 15:00:00,65.44,65.52,64.95,65.03,56400.0,45.0502,45.1052,44.7128,44.7679,56400.0
2007-10-11 15:10:00,65.06,65.15,64.41,64.43,59400.0,44.7886,44.8505,44.3411,44.3549,59400.0
2007-10-11 15:20:00,64.48,64.74,64.36,64.56,51200.0,44.3893,44.5683,44.3067,44.4443,51200.0
2007-10-11 15:30:00,64.54,64.89,64.35,64.83,60400.0,44.4306,44.6715,44.2998,44.6302,60400.0
2007-10-11 15:40:00,64.83,65.13,64.71,64.87,52600.0,44.6302,44.8367,44.5476,44.6578,52600.0
2007-10-11 15:50:00,64.91,64.99,64.65,64.84,84000.0,44.6853,44.7404,44.5063,44.6371,84000.0
2007-10-12 09:30:00,64.99,65.43,64.99,65.26,26700.0,44.7404,45.0433,44.7404,44.9262,26700.0
2007-10-12 09:40:00,65.26,65.8,65.26,65.47,29800.0,44.9262,45.298,44.9262,45.0708,29800.0
2007-10-12 09:50:00,65.46,65.61,65.45,65.6,32500.0,45.0639,45.1672,45.057,45.1603,32500.0
2007-10-12 10:00:00,65.58,65.82,65.55,65.79,59500.0,45.1465,45.3118,45.1259,45.2911,59500.0
2007-10-12 10:10:00,65.79,65.84,65.63,65.73,37800.0,45.2911,45.3255,45.181,45.2498,37800.0
2007-10-12 10:20:00,65.72,65.77,65.55,65.61,12400.0,45.2429,45.2773,45.1259,45.1672,12400.0
2007-10-12 10:30:00,65.61,65.71,65.52,65.59,18400.0,45.1672,45.236,45.1052,45.1534,18400.0
2007-10-12 10:40:00,65.59,65.59,65.41,65.43,8100.0,45.1534,45.1534,45.0295,45.0433,8100.0
2007-10-12 10:50:00,65.43,65.75,65.41,65.73,16700.0,45.0433,45.2636,45.0295,45.2498,16700.0
2007-10-12 11:00:00,65.75,65.96,65.65,65.93,57100.0,45.2636,45.4081,45.1947,45.3875,57100.0
2007-10-12 11:10:00,65.94,66.17,65.92,66.14,23600.0,45.3944,45.5527,45.3806,45.532,23600.0
2007-10-12 11:20:00,66.13,66.46,66.13,66.32,25900.0,45.5252,45.7523,45.5252,45.656,25900.0
2007-10-12 11:30:00,66.32,66.39,66.22,66.32,29800.0,45.656,45.7042,45.5871,45.656,29800.0
2007-10-12 11:40:00,66.33,66.35,66.18,66.2,20500.0,45.6628,45.6766,45.5596,45.5734,20500.0
2007-10-12 11:50:00,66.2,66.31,66.17,66.24,13600.0,45.5734,45.6491,45.5527,45.6009,13600.0
2007-10-12 12:00:00,66.26,66.3,66.12,66.17,18900.0,45.6147,45.6422,45.5183,45.5527,18900.0
2007-10-12 12:10:00,66.16,66.21,66.11,66.14,10300.0,45.5458,45.5802,45.5114,45.532,10300.0
2007-10-12 12:20:00,66.19,66.31,66.19,66.28,14000.0,45.5665,45.6491,45.5665,45.6284,14000.0
2007-10-12 12:30:00,66.26,66.26,66.14,66.15,14100.0,45.6147,45.6147,45.532,45.5389,14100.0
2007-10-12 12:40:00,66.15,66.17,66.06,66.11,25200.0,45.5389,45.5527,45.477,45.5114,25200.0
2007-10-12 12:50:00,66.1,66.12,65.96,65.97,28200.0,45.5045,45.5183,45.4081,45.415,28200.0
2007-10-12 13:00:00,65.97,66.0,65.87,65.94,18400.0,45.415,45.4357,45.3462,45.3944,18400.0
2007-10-12 13:10:00,65.92,65.92,65.78,65.82,19100.0,45.3806,45.3806,45.2842,45.3118,19100.0
2007-10-12 13:20:00,65.83,65.99,65.83,65.95,19100.0,45.3186,45.4288,45.3186,45.4012,19100.0
2007-10-12 13:30:00,65.97,66.06,65.95,66.02,40000.0,45.415,45.477,45.4012,45.4494,40000.0
2007-10-12 13:40:00,66.02,66.03,65.93,66.0,39000.0,45.4494,45.4563,45.3875,45.4357,39000.0
2007-10-12 13:50:00,66.0,66.0,65.91,65.98,15500.0,45.4357,45.4357,45.3737,45.4219,15500.0
2007-10-12 14:00:00,65.98,66.09,65.93,65.96,47200.0,45.4219,45.4976,45.3875,45.4081,47200.0
2007-10-12 14:10:00,66.0,66.11,65.98,66.09,20800.0,45.4357,45.5114,45.4219,45.4976,20800.0
2007-10-12 14:20:00,66.08,66.1,65.98,66.05,22000.0,45.4907,45.5045,45.4219,45.4701,22000.0
2007-10-12 14:30:00,66.05,66.19,66.03,66.12,28800.0,45.4701,45.5665,45.4563,45.5183,28800.0
2007-10-12 14:40:00,66.14,66.14,66.05,66.09,21200.0,45.532,45.532,45.4701,45.4976,21200.0
2007-10-12 14:50:00,66.09,66.15,66.09,66.14,30100.0,45.4976,45.5389,45.4976,45.532,30100.0
2007-10-12 15:00:00,66.13,66.18,65.98,66.12,42300.0,45.5252,45.5596,45.4219,45.5183,42300.0
2007-10-12 15:10:00,66.12,66.16,66.01,66.03,26200.0,45.5183,45.5458,45.4426,45.4563,26200.0
2007-10-12 15:20:00,66.02,66.11,65.95,66.08,29500.0,45.4494,45.5114,45.4012,45.4907,29500.0
2007-10-12 15:30:00,66.07,66.12,66.0,66.1,45100.0,45.4839,45.5183,45.4357,45.5045,45100.0
2007-10-12 15:40:00,66.1,66.11,65.98,66.0,29400.0,45.5045,45.5114,45.4219,45.4357,29400.0
2007-10-12 15:50:00,66.01,66.22,66.0,66.19,56000.0,45.4426,45.5871,45.4357,45.5665,56000.0
2007-10-15 09:30:00,66.45,66.45,65.84,65.94,22300.0,45.7455,45.7455,45.3255,45.3944,22300.0
2007-10-15 09:40:00,65.94,65.99,65.53,65.91,37000.0,45.3944,45.4288,45.1121,45.3737,37000.0
2007-10-15 09:50:00,65.98,65.98,65.69,65.69,8600.0,45.4219,45.4219,45.2223,45.2223,8600.0
2007-10-15 10:00:00,65.68,65.68,65.27,65.38,19300.0,45.2154,45.2154,44.9331,45.0089,19300.0
2007-10-15 10:10:00,65.34,65.6,65.2,65.6,12500.0,44.9813,45.1603,44.8849,45.1603,12500.0
2007-10-15 10:20:00,65.65,65.95,65.65,65.89,13700.0,45.1947,45.4012,45.1947,45.3599,13700.0
2007-10-15 10:30:00,65.89,65.94,65.73,65.73,12800.0,45.3599,45.3944,45.2498,45.2498,12800.0
2007-10-15 10:40:00,65.76,65.99,65.73,65.92,44800.0,45.2705,45.4288,45.2498,45.3806,44800.0
2007-10-15 10:50:00,65.92,65.93,65.68,65.75,15700.0,45.3806,45.3875,45.2154,45.2636,15700.0
2007-10-15 11:00:00,65.75,65.79,65.72,65.79,28500.0,45.2636,45.2911,45.2429,45.2911,28500.0
2007-10-15 11:10:00,65.79,66.05,65.78,66.04,19500.0,45.2911,45.4701,45.2842,45.4632,19500.0
2007-10-15 11:20:00,66.02,66.05,65.61,65.7,29700.0,45.4494,45.4701,45.1672,45.2291,29700.0
2007-10-15 11:30:00,65.7,65.96,65.63,65.95,22300.0,45.2291,45.4081,45.181,45.4012,22300.0
2007-10-15 11:40:00,65.94,65.99,65.88,65.88,43100.0,45.3944,45.4288,45.3531,45.3531,43100.0
2007-10-15 11:50:00,65.85,65.86,65.76,65.85,37700.0,45.3324,45.3393,45.2705,45.3324,37700.0
2007-10-15 12:00:00,65.84,65.9,65.7,65.84,30300.0,45.3255,45.3668,45.2291,45.3255,30300.0
2007-10-15 12:10:00,65.82,65.83,65.41,65.41,45800.0,45.3118,45.3186,45.0295,45.0295,45800.0
2007-10-15 12:20:00,65.43,65.43,65.02,65.07,35000.0,45.0433,45.0433,44.761,44.7954,35000.0
2007-10-15 12:30:00,65.08,65.1,64.96,64.96,17900.0,44.8023,44.8161,44.7197,44.7197,17900.0
2007-10-15 12:40:00,64.95,64.95,64.6,64.69,25100.0,44.7128,44.7128,44.4719,44.5338,25100.0
2007-10-15 12:50:00,64.69,64.69,64.51,64.56,36400.0,44.5338,44.5338,44.4099,44.4443,36400.0
2007-10-15 13:00:00,64.54,64.57,64.34,64.36,40800.0,44.4306,44.4512,44.2929,44.3067,40800.0
2007-10-15 13:10:00,64.34,64.43,64.29,64.42,33700.0,44.2929,44.3549,44.2585,44.348,33700.0
2007-10-15 13:20:00,64.41,64.52,64.37,64.48,39500.0,44.3411,44.4168,44.3135,44.3893,39500.0
2007-10-15 13:30:00,64.5,64.79,64.47,64.77,30500.0,44.403,44.6027,44.3824,44.5889,30500.0
2007-10-15 13:40:00,64.78,64.89,64.74,64.85,28500.0,44.5958,44.6715,44.5683,44.644,28500.0
2007-10-15 13:50:00,64.85,65.05,64.83,65.04,30600.0,44.644,44.7817,44.6302,44.7748,30600.0
2007-10-15 14:00:00,65.05,65.13,64.94,64.94,43000.0,44.7817,44.8367,44.7059,44.7059,43000.0
2007-10-15 14:10:00,64.9,65.1,64.71,64.75,47800.0,44.6784,44.8161,44.5476,44.5751,47800.0
2007-10-15 14:20:00,64.72,64.96,64.68,64.92,35100.0,44.5545,44.7197,44.527,44.6922,35100.0
2007-10-15 14:30:00,64.93,64.96,64.88,64.94,25900.0,44.6991,44.7197,44.6646,44.7059,25900.0
2007-10-15 14:40:00,64.94,64.96,64.86,64.94,26200.0,44.7059,44.7197,44.6509,44.7059,26200.0
2007-10-15 14:50:00,64.95,64.96,64.84,64.95,31900.0,44.7128,44.7197,44.6371,44.7128,31900.0
2007-10-15 15:00:00,64.95,65.22,64.9,64.99,38600.0,44.7128,44.8987,44.6784,44.7404,38600.0
2007-10-15 15:10:00,64.99,65.0,64.69,64.8,42200.0,44.7404,44.7473,44.5338,44.6096,42200.0
2007-10-15 15:20:00,64.79,64.93,64.38,64.5,52900.0,44.6027,44.6991,44.3204,44.403,52900.0
2007-10-15 15:30:00,64.49,64.71,64.45,64.62,62300.0,44.3962,44.5476,44.3686,44.4857,62300.0
2007-10-15 15:40:00,64.59,65.09,64.56,64.88,46300.0,44.465,44.8092,44.4443,44.6646,46300.0
2007-10-15 15:50:00,64.88,65.09,64.72,65.0,70300.0,44.6646,44.8092,44.5545,44.7473,70300.0
2007-10-16 09:30:00,64.82,65.37,64.63,64.74,37100.0,44.6233,45.002,44.4925,44.5683,37100.0
2007-10-16 09:40:00,64.68,64.72,64.39,64.6,79200.0,44.527,44.5545,44.3273,44.4719,79200.0
2007-10-16 09:50:00,64.65,64.8,64.54,64.79,21300.0,44.5063,44.6096,44.4306,44.6027,21300.0
2007-10-16 10:00:00,64.79,64.82,64.52,64.78,18900.0,44.6027,44.6233,44.4168,44.5958,18900.0
2007-10-16 10:10:00,64.79,64.79,64.3,64.3,19800.0,44.6027,44.6027,44.2654,44.2654,19800.0
2007-10-16 10:20:00,64.35,64.64,64.12,64.59,30700.0,44.2998,44.4994,44.1414,44.465,30700.0
2007-10-16 10:30:00,64.63,64.64,64.31,64.36,46300.0,44.4925,44.4994,44.2722,44.3067,46300.0
2007-10-16 10:40:00,64.33,64.4,64.13,64.39,33800.0,44.286,44.3342,44.1483,44.3273,33800.0
2007-10-16 10:50:00,64.4,64.48,64.18,64.47,21000.0,44.3342,44.3893,44.1827,44.3824,21000.0
2007-10-16 11:00:00,64.48,64.73,64.44,64.7,28100.0,44.3893,44.5614,44.3617,44.5407,28100.0
2007-10-16 11:10:00,64.71,64.82,64.67,64.77,20900.0,44.5476,44.6233,44.5201,44.5889,20900.0
2007-10-16 11:20:00,64.78,65.06,64.77,65.05,24200.0,44.5958,44.7886,44.5889,44.7817,24200.0
2007-10-16 11:30:00,65.06,65.23,65.04,65.13,38100.0,44.7886,44.9056,44.7748,44.8367,38100.0
2007-10-16 11:40:00,65.12,65.12,64.9,64.98,34000.0,44.8299,44.8299,44.6784,44.7335,34000.0
2007-10-16 11:50:00,64.97,64.99,64.65,64.67,22500.0,44.7266,44.7404,44.5063,44.5201,22500.0
2007-10-16 12:00:00,64.66,64.8,64.63,64.75,31700.0,44.5132,44.6096,44.4925,44.5751,31700.0
2007-10-16 12:10:00,64.76,64.77,64.42,64.46,29500.0,44.582,44.5889,44.348,44.3755,29500.0
2007-10-16 12:20:00,64.46,64.64,64.34,64.6,21500.0,44.3755,44.4994,44.2929,44.4719,21500.0
2007-10-16 12:30:00,64.6,64.62,64.44,64.47,21500.0,44.4719,44.4857,44.3617,44.3824,21500.0
2007-10-16 12:40:00,64.45,64.59,64.44,64.59,19100.0,44.3686,44.465,44.3617,44.465,19100.0
2007-10-16 12:50:00,64.59,64.69,64.5,64.53,31200.0,44.465,44.5338,44.403,44.4237,31200.0
2007-10-16 13:00:00,64.55,64.67,64.35,64.38,55000.0,44.4375,44.5201,44.2998,44.3204,55000.0
2007-10-16 13:10:00,64.37,64.46,64.17,64.41,28200.0,44.3135,44.3755,44.1759,44.3411,28200.0
2007-10-16 13:20:00,64.43,64.64,64.4,64.56,16900.0,44.3549,44.4994,44.3342,44.4443,16900.0
2007-10-16 13:30:00,64.56,64.7,64.51,64.66,25800.0,44.4443,44.5407,44.4099,44.5132,25800.0
2007-10-16 13:40:00,64.67,64.88,64.61,64.85,47700.0,44.5201,44.6646,44.4788,44.644,47700.0
2007-10-16 13:50:00,64.83,64.91,64.75,64.89,50600.0,44.6302,44.6853,44.5751,44.6715,50600.0
2007-10-16 14:00:00,64.87,65.0,64.77,64.92,28600.0,44.6578,44.7473,44.5889,44.6922,28600.0
2007-10-16 14:10:00,64.94,65.08,64.89,65.0,95700.0,44.7059,44.8023,44.6715,44.7473,95700.0
2007-10-16 14:20:00,65.0,65.15,64.93,65.05,75700.0,44.7473,44.8505,44.6991,44.7817,75700.0
2007-10-16 14:30:00,65.04,65.18,65.0,65.11,112500.0,44.7748,44.8712,44.7473,44.823,112500.0
2007-10-16 14:40:00,65.11,65.2,65.04,65.14,37100.0,44.823,44.8849,44.7748,44.8436,37100.0
2007-10-16 14:50:00,65.17,65.2,64.97,65.09,40100.0,44.8643,44.8849,44.7266,44.8092,40100.0
2007-10-16 15:00:00,65.05,65.28,64.88,64.9,38000.0,44.7817,44.94,44.6646,44.6784,38000.0
2007-10-16 15:10:00,64.93,65.1,64.74,65.08,52400.0,44.6991,44.8161,44.5683,44.8023,52400.0
2007-10-16 15:20:00,65.09,65.23,65.01,65.11,47400.0,44.8092,44.9056,44.7541,44.823,47400.0
2007-10-16 15:30:00,65.05,65.5,64.95,65.44,69000.0,44.7817,45.0915,44.7128,45.0502,69000.0
2007-10-16 15:40:00,65.44,65.55,65.34,65.51,100000.0,45.0502,45.1259,44.9813,45.0983,100000.0
2007-10-16 15:50:00,65.5,65.59,65.18,65.24,74700.0,45.0915,45.1534,44.8712,44.9125,74700.0
2007-10-17 09:30:00,64.42,66.0,64.42,65.3,24100.0,44.348,45.4357,44.348,44.9538,24100.0
2007-10-17 09:40:00,65.27,65.35,64.55,64.88,82800.0,44.9331,44.9882,44.4375,44.6646,82800.0
2007-10-17 09:50:00,64.8,65.05,64.65,64.79,50200.0,44.6096,44.7817,44.5063,44.6027,50200.0
2007-10-17 10:00:00,64.74,64.81,64.56,64.72,39500.0,44.5683,44.6165,44.4443,44.5545,39500.0
2007-10-17 10:10:00,64.72,64.82,64.54,64.55,29200.0,44.5545,44.6233,44.4306,44.4375,29200.0
2007-10-17 10:20:00,64.55,64.69,64.5,64.5,27800.0,44.4375,44.5338,44.403,44.403,27800.0
2007-10-17 10:30:00,64.53,64.92,64.5,64.5,32200.0,44.4237,44.6922,44.403,44.403,32200.0
2007-10-17 10:40:00,64.5,64.55,64.37,64.37,21100.0,44.403,44.4375,44.3135,44.3135,21100.0
2007-10-17 10:50:00,64.35,64.42,63.96,64.02,44300.0,44.2998,44.348,44.0313,44.0726,44300.0
2007-10-17 11:00:00,64.0,64.14,63.93,64.02,53700.0,44.0588,44.1552,44.0106,44.0726,53700.0
2007-10-17 11:10:00,63.99,64.04,63.95,64.02,20100.0,44.0519,44.0864,44.0244,44.0726,20100.0
2007-10-17 11:20:00,64.02,64.02,63.7,63.81,71000.0,44.0726,44.0726,43.8523,43.928,71000.0
2007-10-17 11:30:00,63.82,64.03,63.74,63.86,44200.0,43.9349,44.0795,43.8798,43.9625,44200.0
2007-10-17 11:40:00,63.86,63.96,63.8,63.94,24100.0,43.9625,44.0313,43.9211,44.0175,24100.0
2007-10-17 11:50:00,63.93,64.14,63.88,64.03,46500.0,44.0106,44.1552,43.9762,44.0795,46500.0
2007-10-17 12:00:00,63.99,64.11,63.99,64.07,16800.0,44.0519,44.1346,44.0519,44.107,16800.0
2007-10-17 12:10:00,64.07,64.07,63.9,63.92,20300.0,44.107,44.107,43.99,44.0038,20300.0
2007-10-17 12:20:00,63.92,63.95,63.55,63.58,20600.0,44.0038,44.0244,43.749,43.7697,20600.0
2007-10-17 12:30:00,63.58,63.74,63.58,63.61,26900.0,43.7697,43.8798,43.7697,43.7903,26900.0
2007-10-17 12:40:00,63.63,63.78,63.62,63.76,23800.0,43.8041,43.9074,43.7972,43.8936,23800.0
2007-10-17 12:50:00,63.74,63.76,63.29,63.29,19300.0,43.8798,43.8936,43.5701,43.5701,19300.0
2007-10-17 13:00:00,63.31,63.4,63.03,63.05,25900.0,43.5838,43.6458,43.3911,43.4048,25900.0
2007-10-17 13:10:00,63.04,63.3,62.88,63.29,25900.0,43.3979,43.5769,43.2878,43.5701,25900.0
2007-10-17 13:20:00,63.27,63.27,62.8,62.8,39300.0,43.5563,43.5563,43.2327,43.2327,39300.0
2007-10-17 13:30:00,62.8,63.09,62.75,62.87,40000.0,43.2327,43.4324,43.1983,43.2809,40000.0
2007-10-17 13:40:00,62.89,62.89,62.41,62.42,47900.0,43.2947,43.2947,42.9642,42.9711,47900.0
2007-10-17 13:50:00,62.42,62.42,61.96,62.4,52600.0,42.9711,42.9711,42.6545,42.9574,52600.0
2007-10-17 14:00:00,62.4,62.57,62.12,62.45,51800.0,42.9574,43.0744,42.7646,42.9918,51800.0
2007-10-17 14:10:00,62.46,62.47,62.12,62.31,36700.0,42.9987,43.0056,42.7646,42.8954,36700.0
2007-10-17 14:20:00,62.3,62.37,61.96,62.34,53700.0,42.8885,42.9367,42.6545,42.9161,53700.0
2007-10-17 14:30:00,62.31,62.31,61.84,61.96,45600.0,42.8954,42.8954,42.5718,42.6545,45600.0
2007-10-17 14:40:00,61.97,62.37,61.97,62.34,79700.0,42.6613,42.9367,42.6613,42.9161,79700.0
2007-10-17 14:50:00,62.33,62.72,62.33,62.62,45800.0,42.9092,43.1777,42.9092,43.1088,45800.0
2007-10-17 15:00:00,62.65,62.91,62.6,62.88,48800.0,43.1295,43.3085,43.095,43.2878,48800.0
2007-10-17 15:10:00,62.88,62.92,62.66,62.81,63800.0,43.2878,43.3153,43.1364,43.2396,63800.0
2007-10-17 15:20:00,62.84,63.11,62.81,63.07,42600.0,43.2603,43.4461,43.2396,43.4186,42600.0
2007-10-17 15:30:00,63.06,63.16,62.8,62.8,50000.0,43.4117,43.4806,43.2327,43.2327,50000.0
2007-10-17 15:40:00,62.8,63.3,62.8,63.3,69300.0,43.2327,43.5769,43.2327,43.5769,69300.0
2007-10-17 15:50:00,63.3,63.62,63.2,63.61,87600.0,43.5769,43.7972,43.5081,43.7903,87600.0
2007-10-18 09:30:00,62.99,63.44,62.9,63.12,38400.0,43.3635,43.6733,43.3016,43.453,38400.0
2007-10-18 09:40:00,63.07,63.27,62.83,62.97,31400.0,43.4186,43.5563,43.2534,43.3498,31400.0
2007-10-18 09:50:00,63.05,63.58,63.01,63.38,19800.0,43.4048,43.7697,43.3773,43.632,19800.0
2007-10-18 10:00:00,63.38,63.38,63.2,63.33,21800.0,43.632,43.632,43.5081,43.5976,21800.0
2007-10-18 10:10:00,63.29,63.4,63.16,63.27,32000.0,43.5701,43.6458,43.4806,43.5563,32000.0
2007-10-18 10:20:00,63.32,63.56,63.15,63.55,15500.0,43.5907,43.7559,43.4737,43.749,15500.0
2007-10-18 10:30:00,63.53,63.6,63.19,63.22,29200.0,43.7353,43.7835,43.5012,43.5219,29200.0
2007-10-18 10:40:00,63.27,63.4,63.1,63.33,50200.0,43.5563,43.6458,43.4393,43.5976,50200.0
2007-10-18 10:50:00,63.34,63.45,63.25,63.37,35400.0,43.6045,43.6802,43.5425,43.6251,35400.0
2007-10-18 11:00:00,63.35,63.45,63.25,63.3,50800.0,43.6114,43.6802,43.5425,43.5769,50800.0
2007-10-18 11:10:00,63.3,63.33,63.2,63.3,18600.0,43.5769,43.5976,43.5081,43.5769,18600.0
2007-10-18 11:20:00,63.3,63.5,63.27,63.5,24800.0,43.5769,43.7146,43.5563,43.7146,24800.0
2007-10-18 11:30:00,63.53,63.88,63.51,63.78,33100.0,43.7353,43.9762,43.7215,43.9074,33100.0
2007-10-18 11:40:00,63.8,63.8,63.49,63.73,21700.0,43.9211,43.9211,43.7077,43.873,21700.0
2007-10-18 11:50:00,63.73,64.06,63.73,64.05,22700.0,43.873,44.1001,43.873,44.0933,22700.0
2007-10-18 12:00:00,64.05,64.3,63.96,64.04,43700.0,44.0933,44.2654,44.0313,44.0864,43700.0
2007-10-18 12:10:00,64.02,64.03,63.92,63.95,27800.0,44.0726,44.0795,44.0038,44.0244,27800.0
2007-10-18 12:20:00,63.95,64.08,63.95,63.98,15200.0,44.0244,44.1139,44.0244,44.0451,15200.0
2007-10-18 12:30:00,63.98,63.99,63.87,63.87,37400.0,44.0451,44.0519,43.9693,43.9693,37400.0
2007-10-18 12:40:00,63.86,64.04,63.86,64.04,12100.0,43.9625,44.0864,43.9625,44.0864,12100.0
2007-10-18 12:50:00,64.01,64.14,63.8,63.8,23700.0,44.0657,44.1552,43.9211,43.9211,23700.0
2007-10-18 13:00:00,63.8,63.91,63.8,63.91,14100.0,43.9211,43.9969,43.9211,43.9969,14100.0
2007-10-18 13:10:00,63.89,64.13,63.83,64.1,24000.0,43.9831,44.1483,43.9418,44.1277,24000.0
2007-10-18 13:20:00,64.11,64.11,63.94,64.05,21200.0,44.1346,44.1346,44.0175,44.0933,21200.0
2007-10-18 13:30:00,64.03,64.33,64.01,64.27,30900.0,44.0795,44.286,44.0657,44.2447,30900.0
2007-10-18 13:40:00,64.31,64.5,64.25,64.49,22500.0,44.2722,44.403,44.2309,44.3962,22500.0
2007-10-18 13:50:00,64.49,64.87,64.49,64.84,30900.0,44.3962,44.6578,44.3962,44.6371,30900.0
2007-10-18 14:00:00,64.85,65.1,64.75,64.75,36400.0,44.644,44.8161,44.5751,44.5751,36400.0
2007-10-18 14:10:00,64.74,64.74,64.53,64.56,17600.0,44.5683,44.5683,44.4237,44.4443,17600.0
2007-10-18 14:20:00,64.56,64.75,64.55,64.7,21900.0,44.4443,44.5751,44.4375,44.5407,21900.0
2007-10-18 14:30:00,64.69,64.75,64.55,64.69,33300.0,44.5338,44.5751,44.4375,44.5338,33300.0
2007-10-18 14:40:00,64.68,64.9,64.52,64.54,48700.0,44.527,44.6784,44.4168,44.4306,48700.0
2007-10-18 14:50:00,64.54,64.64,64.45,64.47,26200.0,44.4306,44.4994,44.3686,44.3824,26200.0
2007-10-18 15:00:00,64.48,64.7,64.45,64.49,26200.0,44.3893,44.5407,44.3686,44.3962,26200.0
2007-10-18 15:10:00,64.45,64.7,64.45,64.61,31200.0,44.3686,44.5407,44.3686,44.4788,31200.0
2007-10-18 15:20:00,64.64,64.69,64.34,64.43,41100.0,44.4994,44.5338,44.2929,44.3549,41100.0
2007-10-18 15:30:00,64.4,64.63,64.3,64.59,29500.0,44.3342,44.4925,44.2654,44.465,29500.0
2007-10-18 15:40:00,64.58,64.84,64.53,64.83,51600.0,44.4581,44.6371,44.4237,44.6302,51600.0
2007-10-18 15:50:00,64.83,64.92,64.41,64.44,93100.0,44.6302,44.6922,44.3411,44.3617,93100.0
2007-10-19 09:30:00,63.84,64.06,63.71,63.71,183100.0,43.9487,44.1001,43.8592,43.8592,183100.0
2007-10-19 09:40:00,63.7,64.29,63.53,64.0,26600.0,43.8523,44.2585,43.7353,44.0588,26600.0
2007-10-19 09:50:00,63.98,64.12,63.81,63.88,30600.0,44.0451,44.1414,43.928,43.9762,30600.0
2007-10-19 10:00:00,63.9,63.92,63.46,63.74,37800.0,43.99,44.0038,43.6871,43.8798,37800.0
2007-10-19 10:10:00,63.7,63.71,63.45,63.61,29200.0,43.8523,43.8592,43.6802,43.7903,29200.0
2007-10-19 10:20:00,63.6,63.68,63.54,63.68,29300.0,43.7835,43.8385,43.7422,43.8385,29300.0
2007-10-19 10:30:00,63.63,63.63,63.27,63.36,44600.0,43.8041,43.8041,43.5563,43.6182,44600.0
2007-10-19 10:40:00,63.35,63.41,63.2,63.31,36500.0,43.6114,43.6527,43.5081,43.5838,36500.0
2007-10-19 10:50:00,63.31,63.32,62.82,62.82,33600.0,43.5838,43.5907,43.2465,43.2465,33600.0
2007-10-19 11:00:00,62.83,63.07,62.82,63.05,53500.0,43.2534,43.4186,43.2465,43.4048,53500.0
2007-10-19 11:10:00,63.05,63.21,63.05,63.1,19800.0,43.4048,43.515,43.4048,43.4393,19800.0
2007-10-19 11:20:00,63.08,63.21,63.05,63.21,28600.0,43.4255,43.515,43.4048,43.515,28600.0
2007-10-19 11:30:00,63.21,63.23,62.95,63.07,70100.0,43.515,43.5287,43.336,43.4186,70100.0
2007-10-19 11:40:00,63.07,63.2,62.95,63.2,44800.0,43.4186,43.5081,43.336,43.5081,44800.0
2007-10-19 11:50:00,63.19,63.34,63.13,63.2,50500.0,43.5012,43.6045,43.4599,43.5081,50500.0
2007-10-19 12:00:00,63.18,63.18,62.87,63.18,22100.0,43.4943,43.4943,43.2809,43.4943,22100.0
2007-10-19 12:10:00,63.2,63.27,63.06,63.11,24000.0,43.5081,43.5563,43.4117,43.4461,24000.0
2007-10-19 12:20:00,63.12,63.17,62.94,62.99,15200.0,43.453,43.4874,43.3291,43.3635,15200.0
2007-10-19 12:30:00,62.99,63.18,62.99,63.12,19000.0,43.3635,43.4943,43.3635,43.453,19000.0
2007-10-19 12:40:00,63.12,63.14,62.85,62.98,24300.0,43.453,43.4668,43.2671,43.3566,24300.0
2007-10-19 12:50:00,62.96,62.99,62.83,62.85,15500.0,43.3429,43.3635,43.2534,43.2671,15500.0
2007-10-19 13:00:00,62.85,62.94,62.77,62.83,26200.0,43.2671,43.3291,43.2121,43.2534,26200.0
2007-10-19 13:10:00,62.81,62.81,62.57,62.64,25400.0,43.2396,43.2396,43.0744,43.1226,25400.0
2007-10-19 13:20:00,62.66,62.69,62.41,62.5,37200.0,43.1364,43.157,42.9642,43.0262,37200.0
2007-10-19 13:30:00,62.5,62.58,62.44,62.47,19600.0,43.0262,43.0813,42.9849,43.0056,19600.0
2007-10-19 13:40:00,62.44,62.7,62.44,62.62,28900.0,42.9849,43.1639,42.9849,43.1088,28900.0
2007-10-19 13:50:00,62.63,62.68,62.41,62.46,49200.0,43.1157,43.1501,42.9642,42.9987,49200.0
2007-10-19 14:00:00,62.41,62.49,62.25,62.3,29300.0,42.9642,43.0193,42.8541,42.8885,29300.0
2007-10-19 14:10:00,62.34,62.46,62.06,62.06,34300.0,42.9161,42.9987,42.7233,42.7233,34300.0
2007-10-19 14:20:00,62.06,62.12,61.81,61.97,54800.0,42.7233,42.7646,42.5512,42.6613,54800.0
2007-10-19 14:30:00,62.0,62.07,61.58,61.71,39600.0,42.682,42.7302,42.3929,42.4824,39600.0
2007-10-19 14:40:00,61.72,61.82,61.5,61.79,42600.0,42.4892,42.5581,42.3378,42.5374,42600.0
2007-10-19 14:50:00,61.78,61.78,61.26,61.42,45300.0,42.5305,42.5305,42.1726,42.2827,45300.0
2007-10-19 15:00:00,61.38,61.92,61.38,61.91,44300.0,42.2552,42.6269,42.2552,42.62,44300.0
2007-10-19 15:10:00,61.92,61.92,61.59,61.63,70000.0,42.6269,42.6269,42.3997,42.4273,70000.0
2007-10-19 15:20:00,61.6,61.7,61.33,61.33,54100.0,42.4066,42.4755,42.2208,42.2208,54100.0
2007-10-19 15:30:00,61.33,61.68,61.2,61.55,41600.0,42.2208,42.4617,42.1313,42.3722,41600.0
2007-10-19 15:40:00,61.56,61.59,60.85,60.94,194300.0,42.3791,42.3997,41.8903,41.9523,194300.0
2007-10-19 15:50:00,60.94,61.04,60.63,60.65,211200.0,41.9523,42.0211,41.7389,41.7526,211200.0
2007-10-22 09:30:00,60.38,60.38,59.11,60.3,88500.0,41.5668,41.5668,40.6925,41.5117,88500.0
2007-10-22 09:40:00,60.35,60.68,59.87,60.31,50500.0,41.5461,41.7733,41.2157,41.5186,50500.0
2007-10-22 09:50:00,60.41,61.51,60.29,61.12,50800.0,41.5874,42.3447,41.5048,42.0762,50800.0
2007-10-22 10:00:00,61.13,61.43,60.91,61.43,39600.0,42.0831,42.2896,41.9316,42.2896,39600.0
2007-10-22 10:10:00,61.38,61.65,61.33,61.55,43500.0,42.2552,42.441,42.2208,42.3722,43500.0
2007-10-22 10:20:00,61.57,61.74,61.44,61.74,29400.0,42.386,42.503,42.2965,42.503,29400.0
2007-10-22 10:30:00,61.76,61.96,61.66,61.73,45300.0,42.5168,42.6545,42.4479,42.4961,45300.0
2007-10-22 10:40:00,61.7,61.86,61.47,61.47,34100.0,42.4755,42.5856,42.3171,42.3171,34100.0
2007-10-22 10:50:00,61.46,61.46,61.0,61.17,55400.0,42.3102,42.3102,41.9936,42.1106,55400.0
2007-10-22 11:00:00,61.16,61.24,61.04,61.12,46600.0,42.1037,42.1588,42.0211,42.0762,46600.0
2007-10-22 11:10:00,61.14,61.25,61.04,61.13,25100.0,42.09,42.1657,42.0211,42.0831,25100.0
2007-10-22 11:20:00,61.11,61.58,61.11,61.58,32100.0,42.0693,42.3929,42.0693,42.3929,32100.0
2007-10-22 11:30:00,61.54,61.63,61.49,61.59,69500.0,42.3653,42.4273,42.3309,42.3997,69500.0
2007-10-22 11:40:00,61.59,61.95,61.59,61.89,38200.0,42.3997,42.6476,42.3997,42.6063,38200.0
2007-10-22 11:50:00,61.88,62.09,61.74,62.05,29300.0,42.5994,42.744,42.503,42.7164,29300.0
2007-10-22 12:00:00,62.05,62.06,61.91,61.94,25800.0,42.7164,42.7233,42.62,42.6407,25800.0
2007-10-22 12:10:00,61.93,61.95,61.64,61.64,116300.0,42.6338,42.6476,42.4342,42.4342,116300.0
2007-10-22 12:20:00,61.65,61.75,61.57,61.59,55800.0,42.441,42.5099,42.386,42.3997,55800.0
2007-10-22 12:30:00,61.59,61.66,61.36,61.36,28700.0,42.3997,42.4479,42.2414,42.2414,28700.0
2007-10-22 12:40:00,61.38,61.93,61.37,61.91,49200.0,42.2552,42.6338,42.2483,42.62,49200.0
2007-10-22 12:50:00,61.9,62.31,61.9,62.27,32100.0,42.6132,42.8954,42.6132,42.8679,32100.0
2007-10-22 13:00:00,62.27,62.67,62.25,62.45,41200.0,42.8679,43.1432,42.8541,42.9918,41200.0
2007-10-22 13:10:00,62.48,62.77,62.35,62.77,37100.0,43.0124,43.2121,42.9229,43.2121,37100.0
2007-10-22 13:20:00,62.74,62.91,62.66,62.89,25400.0,43.1914,43.3085,43.1364,43.2947,25400.0
2007-10-22 13:30:00,62.92,62.94,62.68,62.86,47600.0,43.3153,43.3291,43.1501,43.274,47600.0
2007-10-22 13:40:00,62.86,63.14,62.81,63.05,34300.0,43.274,43.4668,43.2396,43.4048,34300.0
2007-10-22 13:50:00,63.05,63.08,62.65,62.71,22900.0,43.4048,43.4255,43.1295,43.1708,22900.0
2007-10-22 14:00:00,62.77,62.94,62.71,62.83,28300.0,43.2121,43.3291,43.1708,43.2534,28300.0
2007-10-22 14:10:00,62.86,63.05,62.84,62.99,31800.0,43.274,43.4048,43.2603,43.3635,31800.0
2007-10-22 14:20:00,62.99,63.17,62.81,62.85,24600.0,43.3635,43.4874,43.2396,43.2671,24600.0
2007-10-22 14:30:00,62.85,63.03,62.57,62.72,26200.0,43.2671,43.3911,43.0744,43.1777,26200.0
2007-10-22 14:40:00,62.71,63.04,62.69,62.92,32000.0,43.1708,43.3979,43.157,43.3153,32000.0
2007-10-22 14:50:00,62.89,62.89,62.62,62.74,40600.0,43.2947,43.2947,43.1088,43.1914,40600.0
2007-10-22 15:00:00,62.75,62.89,62.55,62.57,31800.0,43.1983,43.2947,43.0606,43.0744,31800.0
2007-10-22 15:10:00,62.6,62.91,62.5,62.84,43900.0,43.095,43.3085,43.0262,43.2603,43900.0
2007-10-22 15:20:00,62.87,63.07,62.79,62.98,38000.0,43.2809,43.4186,43.2258,43.3566,38000.0
2007-10-22 15:30:00,63.0,63.01,62.8,62.96,58100.0,43.3704,43.3773,43.2327,43.3429,58100.0
2007-10-22 15:40:00,62.93,63.14,62.92,63.08,56000.0,43.3222,43.4668,43.3153,43.4255,56000.0
2007-10-22 15:50:00,63.09,63.24,62.97,63.11,85000.0,43.4324,43.5356,43.3498,43.4461,85000.0
2007-10-23 09:30:00,63.18,63.62,63.02,63.42,20000.0,43.4943,43.7972,43.3842,43.6595,20000.0
2007-10-23 09:40:00,63.41,63.52,62.95,63.16,23600.0,43.6527,43.7284,43.336,43.4806,23600.0
2007-10-23 09:50:00,63.19,63.85,63.08,63.56,56900.0,43.5012,43.9556,43.4255,43.7559,56900.0
2007-10-23 10:00:00,63.55,63.9,63.53,63.7,27100.0,43.749,43.99,43.7353,43.8523,27100.0
2007-10-23 10:10:00,63.68,63.68,63.52,63.53,24100.0,43.8385,43.8385,43.7284,43.7353,24100.0
2007-10-23 10:20:00,63.51,63.82,63.48,63.7,27300.0,43.7215,43.9349,43.7009,43.8523,27300.0
2007-10-23 10:30:00,63.69,63.72,63.33,63.37,42500.0,43.8454,43.8661,43.5976,43.6251,42500.0
2007-10-23 10:40:00,63.35,63.53,63.19,63.5,24000.0,43.6114,43.7353,43.5012,43.7146,24000.0
2007-10-23 10:50:00,63.53,63.53,63.27,63.28,15400.0,43.7353,43.7353,43.5563,43.5632,15400.0
2007-10-23 11:00:00,63.27,63.28,63.01,63.1,25900.0,43.5563,43.5632,43.3773,43.4393,25900.0
2007-10-23 11:10:00,63.09,63.2,62.94,63.12,30600.0,43.4324,43.5081,43.3291,43.453,30600.0
2007-10-23 11:20:00,63.15,63.28,63.1,63.19,40700.0,43.4737,43.5632,43.4393,43.5012,40700.0
2007-10-23 11:30:00,63.16,63.29,63.15,63.26,20200.0,43.4806,43.5701,43.4737,43.5494,20200.0
2007-10-23 11:40:00,63.23,63.51,63.23,63.46,19200.0,43.5287,43.7215,43.5287,43.6871,19200.0
2007-10-23 11:50:00,63.43,63.66,63.43,63.63,33300.0,43.6664,43.8248,43.6664,43.8041,33300.0
2007-10-23 12:00:00,63.64,63.79,63.44,63.44,19200.0,43.811,43.9143,43.6733,43.6733,19200.0
2007-10-23 12:10:00,63.42,63.6,63.4,63.6,29900.0,43.6595,43.7835,43.6458,43.7835,29900.0
2007-10-23 12:20:00,63.58,63.73,63.58,63.67,59100.0,43.7697,43.873,43.7697,43.8317,59100.0
2007-10-23 12:30:00,63.67,63.67,63.34,63.48,80400.0,43.8317,43.8317,43.6045,43.7009,80400.0
2007-10-23 12:40:00,63.49,63.65,63.35,63.61,80500.0,43.7077,43.8179,43.6114,43.7903,80500.0
2007-10-23 12:50:00,63.59,63.83,63.59,63.82,45000.0,43.7766,43.9418,43.7766,43.9349,45000.0
2007-10-23 13:00:00,63.8,63.92,63.73,63.92,18600.0,43.9211,44.0038,43.873,44.0038,18600.0
2007-10-23 13:10:00,63.92,64.24,63.9,64.18,61900.0,44.0038,44.2241,43.99,44.1827,61900.0
2007-10-23 13:20:00,64.15,64.29,64.05,64.18,55700.0,44.1621,44.2585,44.0933,44.1827,55700.0
2007-10-23 13:30:00,64.21,64.47,64.14,64.3,66700.0,44.2034,44.3824,44.1552,44.2654,66700.0
2007-10-23 13:40:00,64.32,64.46,64.23,64.37,53300.0,44.2791,44.3755,44.2172,44.3135,53300.0
2007-10-23 13:50:00,64.37,64.55,64.27,64.47,68500.0,44.3135,44.4375,44.2447,44.3824,68500.0
2007-10-23 14:00:00,64.47,64.72,64.4,64.54,34000.0,44.3824,44.5545,44.3342,44.4306,34000.0
2007-10-23 14:10:00,64.57,64.68,64.46,64.51,52600.0,44.4512,44.527,44.3755,44.4099,52600.0
2007-10-23 14:20:00,64.55,64.79,64.5,64.78,75600.0,44.4375,44.6027,44.403,44.5958,75600.0
2007-10-23 14:30:00,64.75,65.07,64.73,64.9,48900.0,44.5751,44.7954,44.5614,44.6784,48900.0
2007-10-23 14:40:00,64.96,65.16,64.87,64.9,54300.0,44.7197,44.8574,44.6578,44.6784,54300.0
2007-10-23 14:50:00,64.91,65.01,64.76,64.84,38100.0,44.6853,44.7541,44.582,44.6371,38100.0
2007-10-23 15:00:00,64.84,65.1,64.73,64.74,48500.0,44.6371,44.8161,44.5614,44.5683,48500.0
2007-10-23 15:10:00,64.72,64.81,64.55,64.58,36500.0,44.5545,44.6165,44.4375,44.4581,36500.0
2007-10-23 15:20:00,64.57,64.91,64.53,64.89,29600.0,44.4512,44.6853,44.4237,44.6715,29600.0
2007-10-23 15:30:00,64.89,65.12,64.83,64.94,71700.0,44.6715,44.8299,44.6302,44.7059,71700.0
2007-10-23 15:40:00,64.94,65.36,64.94,65.26,57400.0,44.7059,44.9951,44.7059,44.9262,57400.0
2007-10-23 15:50:00,65.22,65.64,65.22,65.5,97000.0,44.8987,45.1878,44.8987,45.0915,97000.0
2007-10-24 09:30:00,64.69,65.34,64.29,64.77,35700.0,44.5338,44.9813,44.2585,44.5889,35700.0
2007-10-24 09:40:00,64.81,65.41,64.79,65.21,33200.0,44.6165,45.0295,44.6027,44.8918,33200.0
2007-10-24 09:50:00,65.22,65.23,65.0,65.02,46900.0,44.8987,44.9056,44.7473,44.761,46900.0
2007-10-24 10:00:00,65.03,65.14,64.87,65.05,74500.0,44.7679,44.8436,44.6578,44.7817,74500.0
2007-10-24 10:10:00,65.08,65.08,64.83,64.86,136500.0,44.8023,44.8023,44.6302,44.6509,136500.0
2007-10-24 10:20:00,64.84,64.93,64.73,64.78,113200.0,44.6371,44.6991,44.5614,44.5958,113200.0
2007-10-24 10:30:00,64.78,64.93,64.61,64.65,69500.0,44.5958,44.6991,44.4788,44.5063,69500.0
2007-10-24 10:40:00,64.65,64.76,64.48,64.6,73600.0,44.5063,44.582,44.3893,44.4719,73600.0
2007-10-24 10:50:00,64.56,64.7,63.92,63.97,126400.0,44.4443,44.5407,44.0038,44.0382,126400.0
2007-10-24 11:00:00,63.97,63.98,62.76,62.79,176200.0,44.0382,44.0451,43.2052,43.2258,176200.0
2007-10-24 11:10:00,62.79,63.18,61.83,61.93,87800.0,43.2258,43.4943,42.565,42.6338,87800.0
2007-10-24 11:20:00,61.94,62.49,61.81,62.33,68200.0,42.6407,43.0193,42.5512,42.9092,68200.0
2007-10-24 11:30:00,62.32,62.82,62.23,62.74,73200.0,42.9023,43.2465,42.8403,43.1914,73200.0
2007-10-24 11:40:00,62.74,63.59,62.72,63.5,168800.0,43.1914,43.7766,43.1777,43.7146,168800.0
2007-10-24 11:50:00,63.5,63.73,63.32,63.43,79900.0,43.7146,43.873,43.5907,43.6664,79900.0
2007-10-24 12:00:00,63.39,63.7,63.27,63.59,34700.0,43.6389,43.8523,43.5563,43.7766,34700.0
2007-10-24 12:10:00,63.61,63.93,63.5,63.74,39300.0,43.7903,44.0106,43.7146,43.8798,39300.0
2007-10-24 12:20:00,63.74,63.84,63.33,63.7,26200.0,43.8798,43.9487,43.5976,43.8523,26200.0
2007-10-24 12:30:00,63.69,63.82,63.42,63.51,28300.0,43.8454,43.9349,43.6595,43.7215,28300.0
2007-10-24 12:40:00,63.53,63.64,63.36,63.39,22300.0,43.7353,43.811,43.6182,43.6389,22300.0
2007-10-24 12:50:00,63.4,63.45,63.15,63.28,39500.0,43.6458,43.6802,43.4737,43.5632,39500.0
2007-10-24 13:00:00,63.28,63.49,63.1,63.36,20500.0,43.5632,43.7077,43.4393,43.6182,20500.0
2007-10-24 13:10:00,63.35,63.44,63.13,63.39,38400.0,43.6114,43.6733,43.4599,43.6389,38400.0
2007-10-24 13:20:00,63.36,63.77,63.26,63.7,37500.0,43.6182,43.9005,43.5494,43.8523,37500.0
2007-10-24 13:30:00,63.7,64.13,63.61,63.8,41300.0,43.8523,44.1483,43.7903,43.9211,41300.0
2007-10-24 13:40:00,63.79,63.84,63.56,63.61,35100.0,43.9143,43.9487,43.7559,43.7903,35100.0
2007-10-24 13:50:00,63.61,63.71,63.37,63.6,31300.0,43.7903,43.8592,43.6251,43.7835,31300.0
2007-10-24 14:00:00,63.6,63.61,63.1,63.14,46500.0,43.7835,43.7903,43.4393,43.4668,46500.0
2007-10-24 14:10:00,63.16,63.55,63.12,63.39,33000.0,43.4806,43.749,43.453,43.6389,33000.0
2007-10-24 14:20:00,63.39,64.38,63.39,64.09,45000.0,43.6389,44.3204,43.6389,44.1208,45000.0
2007-10-24 14:30:00,64.1,64.43,64.01,64.24,41500.0,44.1277,44.3549,44.0657,44.2241,41500.0
2007-10-24 14:40:00,64.21,64.23,63.9,64.13,31700.0,44.2034,44.2172,43.99,44.1483,31700.0
2007-10-24 14:50:00,64.11,64.48,63.97,64.48,31900.0,44.1346,44.3893,44.0382,44.3893,31900.0
2007-10-24 15:00:00,64.44,64.69,64.31,64.57,38900.0,44.3617,44.5338,44.2722,44.4512,38900.0
2007-10-24 15:10:00,64.57,65.03,64.48,64.61,44500.0,44.4512,44.7679,44.3893,44.4788,44500.0
2007-10-24 15:20:00,64.62,65.06,64.61,65.05,35600.0,44.4857,44.7886,44.4788,44.7817,35600.0
2007-10-24 15:30:00,65.03,65.08,64.81,64.91,56400.0,44.7679,44.8023,44.6165,44.6853,56400.0
2007-10-24 15:40:00,64.91,65.12,64.85,65.01,83600.0,44.6853,44.8299,44.644,44.7541,83600.0
2007-10-24 15:50:00,65.01,65.64,64.85,65.5,230100.0,44.7541,45.1878,44.644,45.0915,230100.0
2007-10-25 09:30:00,64.15,67.0,63.14,63.45,38200.0,44.1621,46.1241,43.4668,43.6802,38200.0
2007-10-25 09:40:00,63.53,63.54,61.92,62.57,153900.0,43.7353,43.7422,42.6269,43.0744,153900.0
2007-10-25 09:50:00,62.56,62.87,62.4,62.62,139200.0,43.0675,43.2809,42.9574,43.1088,139200.0
2007-10-25 10:00:00,62.62,62.89,62.57,62.78,73200.0,43.1088,43.2947,43.0744,43.219,73200.0
2007-10-25 10:10:00,62.78,63.94,62.77,63.81,97100.0,43.219,44.0175,43.2121,43.928,97100.0
2007-10-25 10:20:00,63.84,64.15,63.35,63.48,109700.0,43.9487,44.1621,43.6114,43.7009,109700.0
2007-10-25 10:30:00,63.45,63.61,63.33,63.5,62300.0,43.6802,43.7903,43.5976,43.7146,62300.0
2007-10-25 10:40:00,63.5,63.58,63.32,63.55,70900.0,43.7146,43.7697,43.5907,43.749,70900.0
2007-10-25 10:50:00,63.54,63.7,63.5,63.6,92700.0,43.7422,43.8523,43.7146,43.7835,92700.0
2007-10-25 11:00:00,63.6,63.75,63.48,63.54,85600.0,43.7835,43.8867,43.7009,43.7422,85600.0
2007-10-25 11:10:00,63.53,63.55,63.41,63.53,63100.0,43.7353,43.749,43.6527,43.7353,63100.0
2007-10-25 11:20:00,63.53,63.57,63.37,63.5,62400.0,43.7353,43.7628,43.6251,43.7146,62400.0
2007-10-25 11:30:00,63.47,63.76,63.32,63.47,67000.0,43.694,43.8936,43.5907,43.694,67000.0
2007-10-25 11:40:00,63.44,63.49,63.08,63.08,25700.0,43.6733,43.7077,43.4255,43.4255,25700.0
2007-10-25 11:50:00,63.09,63.31,62.95,63.12,88000.0,43.4324,43.5838,43.336,43.453,88000.0
2007-10-25 12:00:00,63.06,63.12,62.95,63.03,59700.0,43.4117,43.453,43.336,43.3911,59700.0
2007-10-25 12:10:00,63.02,63.05,62.85,63.0,25100.0,43.3842,43.4048,43.2671,43.3704,25100.0
2007-10-25 12:20:00,62.99,63.05,62.88,62.94,51000.0,43.3635,43.4048,43.2878,43.3291,51000.0
2007-10-25 12:30:00,62.92,62.92,62.64,62.86,47800.0,43.3153,43.3153,43.1226,43.274,47800.0
2007-10-25 12:40:00,62.88,63.05,62.81,62.85,32500.0,43.2878,43.4048,43.2396,43.2671,32500.0
2007-10-25 12:50:00,62.84,62.88,62.5,62.5,39600.0,43.2603,43.2878,43.0262,43.0262,39600.0
2007-10-25 13:00:00,62.51,62.7,62.42,62.55,65000.0,43.0331,43.1639,42.9711,43.0606,65000.0
2007-10-25 13:10:00,62.58,62.96,62.54,62.74,83700.0,43.0813,43.3429,43.0537,43.1914,83700.0
2007-10-25 13:20:00,62.75,62.8,62.45,62.62,62300.0,43.1983,43.2327,42.9918,43.1088,62300.0
2007-10-25 13:30:00,62.62,62.87,62.48,62.56,45100.0,43.1088,43.2809,43.0124,43.0675,45100.0
2007-10-25 13:40:00,62.56,62.65,62.48,62.53,34500.0,43.0675,43.1295,43.0124,43.0469,34500.0
2007-10-25 13:50:00,62.52,62.62,62.21,62.61,87300.0,43.04,43.1088,42.8266,43.1019,87300.0
2007-10-25 14:00:00,62.55,62.55,62.0,62.0,100100.0,43.0606,43.0606,42.682,42.682,100100.0
2007-10-25 14:10:00,62.02,62.25,62.02,62.1,52300.0,42.6958,42.8541,42.6958,42.7508,52300.0
2007-10-25 14:20:00,62.12,62.53,62.02,62.53,43300.0,42.7646,43.0469,42.6958,43.0469,43300.0
2007-10-25 14:30:00,62.57,62.68,62.02,62.31,26100.0,43.0744,43.1501,42.6958,42.8954,26100.0
2007-10-25 14:40:00,62.32,62.59,62.0,62.05,30100.0,42.9023,43.0882,42.682,42.7164,30100.0
2007-10-25 14:50:00,62.01,62.71,62.01,62.71,46200.0,42.6889,43.1708,42.6889,43.1708,46200.0
2007-10-25 15:00:00,62.68,62.92,62.27,62.45,39500.0,43.1501,43.3153,42.8679,42.9918,39500.0
2007-10-25 15:10:00,62.45,62.68,62.33,62.68,36100.0,42.9918,43.1501,42.9092,43.1501,36100.0
2007-10-25 15:20:00,62.69,62.93,62.29,62.83,49100.0,43.157,43.3222,42.8816,43.2534,49100.0
2007-10-25 15:30:00,62.83,63.18,62.77,63.1,53200.0,43.2534,43.4943,43.2121,43.4393,53200.0
2007-10-25 15:40:00,63.11,63.42,63.02,63.15,63600.0,43.4461,43.6595,43.3842,43.4737,63600.0
2007-10-25 15:50:00,63.12,63.27,63.05,63.08,59900.0,43.453,43.5563,43.4048,43.4255,59900.0
2007-10-26 09:30:00,65.12,69.25,63.51,63.58,76900.0,44.8299,47.673,43.7215,43.7697,76900.0
2007-10-26 09:40:00,63.53,63.7,62.86,63.14,49600.0,43.7353,43.8523,43.274,43.4668,49600.0
2007-10-26 09:50:00,63.14,63.4,63.04,63.4,52900.0,43.4668,43.6458,43.3979,43.6458,52900.0
2007-10-26 10:00:00,63.4,63.45,62.98,63.02,84600.0,43.6458,43.6802,43.3566,43.3842,84600.0
2007-10-26 10:10:00,63.03,63.18,62.97,63.08,37000.0,43.3911,43.4943,43.3498,43.4255,37000.0
2007-10-26 10:20:00,63.08,63.14,62.79,63.04,56200.0,43.4255,43.4668,43.2258,43.3979,56200.0
2007-10-26 10:30:00,63.08,63.3,62.95,63.2,42300.0,43.4255,43.5769,43.336,43.5081,42300.0
2007-10-26 10:40:00,63.2,63.22,63.01,63.18,38000.0,43.5081,43.5219,43.3773,43.4943,38000.0
2007-10-26 10:50:00,63.18,63.26,63.0,63.22,63700.0,43.4943,43.5494,43.3704,43.5219,63700.0
2007-10-26 11:00:00,63.21,63.38,63.17,63.29,39800.0,43.515,43.632,43.4874,43.5701,39800.0
2007-10-26 11:10:00,63.29,63.44,62.99,63.11,36200.0,43.5701,43.6733,43.3635,43.4461,36200.0
2007-10-26 11:20:00,63.12,63.18,63.05,63.14,16500.0,43.453,43.4943,43.4048,43.4668,16500.0
2007-10-26 11:30:00,63.16,63.22,63.1,63.11,14000.0,43.4806,43.5219,43.4393,43.4461,14000.0
2007-10-26 11:40:00,63.13,63.24,63.07,63.24,27800.0,43.4599,43.5356,43.4186,43.5356,27800.0
2007-10-26 11:50:00,63.25,63.31,63.18,63.25,33800.0,43.5425,43.5838,43.4943,43.5425,33800.0
2007-10-26 12:00:00,63.25,63.25,62.89,62.97,29500.0,43.5425,43.5425,43.2947,43.3498,29500.0
2007-10-26 12:10:00,63.01,63.08,62.88,62.99,55400.0,43.3773,43.4255,43.2878,43.3635,55400.0
2007-10-26 12:20:00,63.0,63.09,62.9,63.06,35500.0,43.3704,43.4324,43.3016,43.4117,35500.0
2007-10-26 12:30:00,63.06,63.14,62.98,63.12,24900.0,43.4117,43.4668,43.3566,43.453,24900.0
2007-10-26 12:40:00,63.12,63.14,63.0,63.07,77500.0,43.453,43.4668,43.3704,43.4186,77500.0
2007-10-26 12:50:00,63.04,63.07,62.99,63.0,14400.0,43.3979,43.4186,43.3635,43.3704,14400.0
2007-10-26 13:00:00,63.02,63.14,62.95,63.07,38000.0,43.3842,43.4668,43.336,43.4186,38000.0
2007-10-26 13:10:00,63.03,63.15,63.01,63.09,22400.0,43.3911,43.4737,43.3773,43.4324,22400.0
2007-10-26 13:20:00,63.1,63.12,62.92,62.97,32700.0,43.4393,43.453,43.3153,43.3498,32700.0
2007-10-26 13:30:00,62.98,63.05,62.9,62.99,39500.0,43.3566,43.4048,43.3016,43.3635,39500.0
2007-10-26 13:40:00,63.0,63.22,62.95,63.2,16100.0,43.3704,43.5219,43.336,43.5081,16100.0
2007-10-26 13:50:00,63.2,63.57,63.15,63.53,98500.0,43.5081,43.7628,43.4737,43.7353,98500.0
2007-10-26 14:00:00,63.53,63.95,63.52,63.86,23200.0,43.7353,44.0244,43.7284,43.9625,23200.0
2007-10-26 14:10:00,63.88,64.26,63.82,64.11,42700.0,43.9762,44.2378,43.9349,44.1346,42700.0
2007-10-26 14:20:00,64.14,64.25,63.89,63.96,29000.0,44.1552,44.2309,43.9831,44.0313,29000.0
2007-10-26 14:30:00,63.97,64.33,63.97,64.26,32000.0,44.0382,44.286,44.0382,44.2378,32000.0
2007-10-26 14:40:00,64.26,64.3,64.03,64.03,29000.0,44.2378,44.2654,44.0795,44.0795,29000.0
2007-10-26 14:50:00,64.05,64.28,63.96,64.24,24700.0,44.0933,44.2516,44.0313,44.2241,24700.0
2007-10-26 15:00:00,64.26,64.48,63.89,63.89,53500.0,44.2378,44.3893,43.9831,43.9831,53500.0
2007-10-26 15:10:00,63.9,64.05,63.84,63.87,81800.0,43.99,44.0933,43.9487,43.9693,81800.0
2007-10-26 15:20:00,63.87,63.88,63.56,63.59,27400.0,43.9693,43.9762,43.7559,43.7766,27400.0
2007-10-26 15:30:00,63.61,63.95,63.61,63.87,76100.0,43.7903,44.0244,43.7903,43.9693,76100.0
2007-10-26 15:40:00,63.87,63.94,63.57,63.8,69800.0,43.9693,44.0175,43.7628,43.9211,69800.0
2007-10-26 15:50:00,63.76,63.89,63.69,63.8,64400.0,43.8936,43.9831,43.8454,43.9211,64400.0
2007-10-29 09:30:00,63.51,63.83,62.77,62.95,63300.0,43.7215,43.9418,43.2121,43.336,63300.0
2007-10-29 09:40:00,63.03,63.67,63.02,63.55,33600.0,43.3911,43.8317,43.3842,43.749,33600.0
2007-10-29 09:50:00,63.56,63.85,63.15,63.51,111300.0,43.7559,43.9556,43.4737,43.7215,111300.0
2007-10-29 10:00:00,63.51,63.66,63.33,63.63,26100.0,43.7215,43.8248,43.5976,43.8041,26100.0
2007-10-29 10:10:00,63.64,63.67,63.13,63.27,30700.0,43.811,43.8317,43.4599,43.5563,30700.0
2007-10-29 10:20:00,63.27,63.32,63.15,63.28,16300.0,43.5563,43.5907,43.4737,43.5632,16300.0
2007-10-29 10:30:00,63.25,63.41,62.91,62.91,40700.0,43.5425,43.6527,43.3085,43.3085,40700.0
2007-10-29 10:40:00,62.92,63.07,62.83,62.83,31100.0,43.3153,43.4186,43.2534,43.2534,31100.0
2007-10-29 10:50:00,62.83,62.85,62.53,62.74,39200.0,43.2534,43.2671,43.0469,43.1914,39200.0
2007-10-29 11:00:00,62.74,62.75,62.35,62.55,51000.0,43.1914,43.1983,42.9229,43.0606,51000.0
2007-10-29 11:10:00,62.55,62.57,62.41,62.41,41700.0,43.0606,43.0744,42.9642,42.9642,41700.0
2007-10-29 11:20:00,62.41,62.52,62.39,62.51,28400.0,42.9642,43.04,42.9505,43.0331,28400.0
2007-10-29 11:30:00,62.51,62.67,62.44,62.59,49400.0,43.0331,43.1432,42.9849,43.0882,49400.0
2007-10-29 11:40:00,62.6,62.6,62.37,62.42,64100.0,43.095,43.095,42.9367,42.9711,64100.0
2007-10-29 11:50:00,62.42,62.6,62.42,62.54,23800.0,42.9711,43.095,42.9711,43.0537,23800.0
2007-10-29 12:00:00,62.54,62.69,62.43,62.68,27600.0,43.0537,43.157,42.978,43.1501,27600.0
2007-10-29 12:10:00,62.64,62.87,62.54,62.83,19600.0,43.1226,43.2809,43.0537,43.2534,19600.0
2007-10-29 12:20:00,62.82,62.82,62.63,62.79,16400.0,43.2465,43.2465,43.1157,43.2258,16400.0
2007-10-29 12:30:00,62.8,62.8,62.59,62.59,18000.0,43.2327,43.2327,43.0882,43.0882,18000.0
2007-10-29 12:40:00,62.59,62.72,62.59,62.66,19600.0,43.0882,43.1777,43.0882,43.1364,19600.0
2007-10-29 12:50:00,62.66,62.66,62.28,62.4,44600.0,43.1364,43.1364,42.8748,42.9574,44600.0
2007-10-29 13:00:00,62.38,62.49,62.3,62.45,34200.0,42.9436,43.0193,42.8885,42.9918,34200.0
2007-10-29 13:10:00,62.45,62.66,62.44,62.61,35100.0,42.9918,43.1364,42.9849,43.1019,35100.0
2007-10-29 13:20:00,62.62,62.72,62.6,62.63,32800.0,43.1088,43.1777,43.095,43.1157,32800.0
2007-10-29 13:30:00,62.63,62.76,62.6,62.76,36900.0,43.1157,43.2052,43.095,43.2052,36900.0
2007-10-29 13:40:00,62.75,62.78,62.67,62.74,35000.0,43.1983,43.219,43.1432,43.1914,35000.0
2007-10-29 13:50:00,62.75,62.75,62.6,62.63,54600.0,43.1983,43.1983,43.095,43.1157,54600.0
2007-10-29 14:00:00,62.66,62.78,62.63,62.67,43400.0,43.1364,43.219,43.1157,43.1432,43400.0
2007-10-29 14:10:00,62.67,62.68,62.6,62.62,42100.0,43.1432,43.1501,43.095,43.1088,42100.0
2007-10-29 14:20:00,62.62,62.69,62.61,62.63,31800.0,43.1088,43.157,43.1019,43.1157,31800.0
2007-10-29 14:30:00,62.63,62.64,62.54,62.63,98400.0,43.1157,43.1226,43.0537,43.1157,98400.0
2007-10-29 14:40:00,62.64,62.69,62.61,62.65,32700.0,43.1226,43.157,43.1019,43.1295,32700.0
2007-10-29 14:50:00,62.64,62.83,62.63,62.73,53500.0,43.1226,43.2534,43.1157,43.1845,53500.0
2007-10-29 15:00:00,62.72,62.8,62.66,62.75,53700.0,43.1777,43.2327,43.1364,43.1983,53700.0
2007-10-29 15:10:00,62.76,62.76,62.63,62.69,52800.0,43.2052,43.2052,43.1157,43.157,52800.0
2007-10-29 15:20:00,62.69,62.77,62.64,62.71,61000.0,43.157,43.2121,43.1226,43.1708,61000.0
2007-10-29 15:30:00,62.71,62.76,62.62,62.65,70300.0,43.1708,43.2052,43.1088,43.1295,70300.0
2007-10-29 15:40:00,62.67,62.72,62.6,62.6,136100.0,43.1432,43.1777,43.095,43.095,136100.0
2007-10-29 15:50:00,62.61,62.71,62.52,62.58,130300.0,43.1019,43.1708,43.04,43.0813,130300.0
2007-10-30 09:30:00,62.73,62.98,61.82,62.34,54700.0,43.1845,43.3566,42.5581,42.9161,54700.0
2007-10-30 09:40:00,62.32,62.76,62.15,62.31,31200.0,42.9023,43.2052,42.7853,42.8954,31200.0
2007-10-30 09:50:00,62.32,62.68,62.15,62.15,36400.0,42.9023,43.1501,42.7853,42.7853,36400.0
2007-10-30 10:00:00,62.15,62.51,62.09,62.24,54300.0,42.7853,43.0331,42.744,42.8472,54300.0
2007-10-30 10:10:00,62.23,62.53,62.15,62.36,37400.0,42.8403,43.0469,42.7853,42.9298,37400.0
2007-10-30 10:20:00,62.37,62.48,62.13,62.2,48000.0,42.9367,43.0124,42.7715,42.8197,48000.0
2007-10-30 10:30:00,62.19,62.34,62.14,62.18,41500.0,42.8128,42.9161,42.7784,42.8059,41500.0
2007-10-30 10:40:00,62.18,62.33,62.13,62.23,38600.0,42.8059,42.9092,42.7715,42.8403,38600.0
2007-10-30 10:50:00,62.23,62.26,62.07,62.13,31300.0,42.8403,42.861,42.7302,42.7715,31300.0
2007-10-30 11:00:00,62.19,62.19,62.05,62.08,32400.0,42.8128,42.8128,42.7164,42.7371,32400.0
2007-10-30 11:10:00,62.08,62.11,61.92,61.92,30000.0,42.7371,42.7577,42.6269,42.6269,30000.0
2007-10-30 11:20:00,61.93,62.08,61.59,61.67,38200.0,42.6338,42.7371,42.3997,42.4548,38200.0
2007-10-30 11:30:00,61.7,61.82,61.67,61.72,26600.0,42.4755,42.5581,42.4548,42.4892,26600.0
2007-10-30 11:40:00,61.74,61.97,61.72,61.89,20200.0,42.503,42.6613,42.4892,42.6063,20200.0
2007-10-30 11:50:00,61.89,62.04,61.79,62.02,29300.0,42.6063,42.7095,42.5374,42.6958,29300.0
2007-10-30 12:00:00,62.0,62.11,61.9,61.91,29000.0,42.682,42.7577,42.6132,42.62,29000.0
2007-10-30 12:10:00,61.91,61.99,61.84,61.86,32500.0,42.62,42.6751,42.5718,42.5856,32500.0
2007-10-30 12:20:00,61.89,61.95,61.82,61.91,28400.0,42.6063,42.6476,42.5581,42.62,28400.0
2007-10-30 12:30:00,61.91,62.18,61.91,62.05,31300.0,42.62,42.8059,42.62,42.7164,31300.0
2007-10-30 12:40:00,62.02,62.16,61.95,62.04,31600.0,42.6958,42.7921,42.6476,42.7095,31600.0
2007-10-30 12:50:00,62.06,62.1,61.96,62.0,28200.0,42.7233,42.7508,42.6545,42.682,28200.0
2007-10-30 13:00:00,61.98,62.08,61.87,62.04,25000.0,42.6682,42.7371,42.5925,42.7095,25000.0
2007-10-30 13:10:00,62.04,62.1,61.86,62.0,26200.0,42.7095,42.7508,42.5856,42.682,26200.0
2007-10-30 13:20:00,62.02,62.14,61.97,62.14,42400.0,42.6958,42.7784,42.6613,42.7784,42400.0
2007-10-30 13:30:00,62.14,62.3,62.14,62.26,42400.0,42.7784,42.8885,42.7784,42.861,42400.0
2007-10-30 13:40:00,62.29,62.42,62.22,62.36,50700.0,42.8816,42.9711,42.8334,42.9298,50700.0
2007-10-30 13:50:00,62.36,62.45,62.29,62.44,19900.0,42.9298,42.9918,42.8816,42.9849,19900.0
2007-10-30 14:00:00,62.44,62.45,62.27,62.35,26700.0,42.9849,42.9918,42.8679,42.9229,26700.0
2007-10-30 14:10:00,62.32,62.61,62.32,62.38,26800.0,42.9023,43.1019,42.9023,42.9436,26800.0
2007-10-30 14:20:00,62.38,62.39,62.13,62.18,24800.0,42.9436,42.9505,42.7715,42.8059,24800.0
2007-10-30 14:30:00,62.16,62.53,62.14,62.52,24800.0,42.7921,43.0469,42.7784,43.04,24800.0
2007-10-30 14:40:00,62.53,62.56,62.41,62.42,18800.0,43.0469,43.0675,42.9642,42.9711,18800.0
2007-10-30 14:50:00,62.42,62.55,62.36,62.41,25300.0,42.9711,43.0606,42.9298,42.9642,25300.0
2007-10-30 15:00:00,62.43,62.52,62.31,62.41,30300.0,42.978,43.04,42.8954,42.9642,30300.0
2007-10-30 15:10:00,62.39,62.54,62.34,62.49,28600.0,42.9505,43.0537,42.9161,43.0193,28600.0
2007-10-30 15:20:00,62.49,62.5,62.11,62.11,34000.0,43.0193,43.0262,42.7577,42.7577,34000.0
2007-10-30 15:30:00,62.11,62.3,62.11,62.2,43500.0,42.7577,42.8885,42.7577,42.8197,43500.0
2007-10-30 15:40:00,62.2,62.21,62.0,62.03,47500.0,42.8197,42.8266,42.682,42.7026,47500.0
2007-10-30 15:50:00,62.02,62.25,61.84,61.96,72500.0,42.6958,42.8541,42.5718,42.6545,72500.0
2007-10-31 09:30:00,62.3,62.56,62.09,62.55,37900.0,42.8885,43.0675,42.744,43.0606,37900.0
2007-10-31 09:40:00,62.56,62.9,62.29,62.29,21200.0,43.0675,43.3016,42.8816,42.8816,21200.0
2007-10-31 09:50:00,62.29,62.5,62.18,62.38,8900.0,42.8816,43.0262,42.8059,42.9436,8900.0
2007-10-31 10:00:00,62.39,62.65,62.34,62.42,17200.0,42.9505,43.1295,42.9161,42.9711,17200.0
2007-10-31 10:10:00,62.37,62.54,62.37,62.5,8700.0,42.9367,43.0537,42.9367,43.0262,8700.0
2007-10-31 10:20:00,62.49,62.49,62.24,62.35,13000.0,43.0193,43.0193,42.8472,42.9229,13000.0
2007-10-31 10:30:00,62.34,62.34,62.04,62.22,19600.0,42.9161,42.9161,42.7095,42.8334,19600.0
2007-10-31 10:40:00,62.22,62.28,62.19,62.2,13200.0,42.8334,42.8748,42.8128,42.8197,13200.0
2007-10-31 10:50:00,62.2,62.23,61.89,61.98,16200.0,42.8197,42.8403,42.6063,42.6682,16200.0
2007-10-31 11:00:00,61.96,62.01,61.91,61.91,12600.0,42.6545,42.6889,42.62,42.62,12600.0
2007-10-31 11:10:00,61.91,61.93,61.82,61.85,10600.0,42.62,42.6338,42.5581,42.5787,10600.0
2007-10-31 11:20:00,61.85,61.97,61.81,61.93,14500.0,42.5787,42.6613,42.5512,42.6338,14500.0
2007-10-31 11:30:00,61.91,62.0,61.91,61.97,9100.0,42.62,42.682,42.62,42.6613,9100.0
2007-10-31 11:40:00,61.97,62.06,61.92,61.99,18900.0,42.6613,42.7233,42.6269,42.6751,18900.0
2007-10-31 11:50:00,61.99,62.07,61.96,62.07,10400.0,42.6751,42.7302,42.6545,42.7302,10400.0
2007-10-31 12:00:00,62.09,62.39,62.09,62.29,21200.0,42.744,42.9505,42.744,42.8816,21200.0
2007-10-31 12:10:00,62.28,62.49,62.12,62.2,25700.0,42.8748,43.0193,42.7646,42.8197,25700.0
2007-10-31 12:20:00,62.2,62.31,62.13,62.14,23700.0,42.8197,42.8954,42.7715,42.7784,23700.0
2007-10-31 12:30:00,62.16,62.29,62.09,62.25,19500.0,42.7921,42.8816,42.744,42.8541,19500.0
2007-10-31 12:40:00,62.24,62.5,62.24,62.5,18000.0,42.8472,43.0262,42.8472,43.0262,18000.0
2007-10-31 12:50:00,62.57,62.62,62.52,62.54,21200.0,43.0744,43.1088,43.04,43.0537,21200.0
2007-10-31 13:00:00,62.49,62.6,62.36,62.46,23600.0,43.0193,43.095,42.9298,42.9987,23600.0
2007-10-31 13:10:00,62.5,62.68,62.5,62.66,11400.0,43.0262,43.1501,43.0262,43.1364,11400.0
2007-10-31 13:20:00,62.67,62.67,62.43,62.43,26400.0,43.1432,43.1432,42.978,42.978,26400.0
2007-10-31 13:30:00,62.43,62.85,62.38,62.84,31600.0,42.978,43.2671,42.9436,43.2603,31600.0
2007-10-31 13:40:00,62.82,63.04,62.81,63.01,39100.0,43.2465,43.3979,43.2396,43.3773,39100.0
2007-10-31 13:50:00,63.01,63.02,62.55,62.71,21300.0,43.3773,43.3842,43.0606,43.1708,21300.0
2007-10-31 14:00:00,62.74,62.85,62.22,62.35,44300.0,43.1914,43.2671,42.8334,42.9229,44300.0
2007-10-31 14:10:00,62.33,62.59,61.24,62.23,50000.0,42.9092,43.0882,42.1588,42.8403,50000.0
2007-10-31 14:20:00,62.23,62.25,61.36,61.76,47400.0,42.8403,42.8541,42.2414,42.5168,47400.0
2007-10-31 14:30:00,61.68,62.22,61.67,61.71,37700.0,42.4617,42.8334,42.4548,42.4824,37700.0
2007-10-31 14:40:00,61.71,62.65,61.71,62.4,48700.0,42.4824,43.1295,42.4824,42.9574,48700.0
2007-10-31 14:50:00,62.48,62.99,62.31,62.74,76300.0,43.0124,43.3635,42.8954,43.1914,76300.0
2007-10-31 15:00:00,62.74,62.99,62.37,62.82,58900.0,43.1914,43.3635,42.9367,43.2465,58900.0
2007-10-31 15:10:00,62.87,62.97,62.59,62.68,44900.0,43.2809,43.3498,43.0882,43.1501,44900.0
2007-10-31 15:20:00,62.7,62.97,62.43,62.48,53900.0,43.1639,43.3498,42.978,43.0124,53900.0
2007-10-31 15:30:00,62.48,62.76,62.4,62.4,50500.0,43.0124,43.2052,42.9574,42.9574,50500.0
2007-10-31 15:40:00,62.52,62.7,62.37,62.39,46500.0,43.04,43.1639,42.9367,42.9505,46500.0
2007-10-31 15:50:00,62.34,62.8,62.32,62.71,69200.0,42.9161,43.2327,42.9023,43.1708,69200.0
2007-11-01 09:30:00,61.41,61.62,60.27,60.29,52700.0,42.3806,42.5255,41.5938,41.6076,52700.0
2007-11-01 09:40:00,60.29,60.48,59.96,60.17,39900.0,41.6076,41.7388,41.3799,41.5248,39900.0
2007-11-01 09:50:00,60.12,60.6,59.7,60.12,62400.0,41.4903,41.8216,41.2005,41.4903,62400.0
2007-11-01 10:00:00,60.12,60.28,59.7,60.04,42700.0,41.4903,41.6007,41.2005,41.4351,42700.0
2007-11-01 10:10:00,60.07,60.08,59.45,59.95,32600.0,41.4558,41.4627,41.0279,41.373,32600.0
2007-11-01 10:20:00,59.96,60.38,59.76,60.21,56300.0,41.3799,41.6697,41.2419,41.5524,56300.0
2007-11-01 10:30:00,60.18,60.84,59.85,60.83,40600.0,41.5317,41.9872,41.304,41.9803,40600.0
2007-11-01 10:40:00,60.85,61.06,60.67,60.75,32000.0,41.9941,42.139,41.8699,41.9251,32000.0
2007-11-01 10:50:00,60.67,60.92,60.54,60.89,41500.0,41.8699,42.0424,41.7802,42.0217,41500.0
2007-11-01 11:00:00,60.9,60.92,60.5,60.51,77000.0,42.0286,42.0424,41.7526,41.7595,77000.0
2007-11-01 11:10:00,60.51,60.52,60.2,60.49,136100.0,41.7595,41.7664,41.5455,41.7457,136100.0
2007-11-01 11:20:00,60.5,60.67,60.44,60.67,28000.0,41.7526,41.8699,41.7112,41.8699,28000.0
2007-11-01 11:30:00,60.66,60.78,60.6,60.72,74600.0,41.863,41.9458,41.8216,41.9044,74600.0
2007-11-01 11:40:00,60.72,60.76,60.59,60.63,26800.0,41.9044,41.932,41.8147,41.8423,26800.0
2007-11-01 11:50:00,60.65,60.77,60.6,60.73,24600.0,41.8561,41.9389,41.8216,41.9113,24600.0
2007-11-01 12:00:00,60.72,60.84,60.63,60.84,33300.0,41.9044,41.9872,41.8423,41.9872,33300.0
2007-11-01 12:10:00,60.84,60.88,60.8,60.85,36500.0,41.9872,42.0148,41.9596,41.9941,36500.0
2007-11-01 12:20:00,60.87,60.88,60.7,60.86,57400.0,42.0079,42.0148,41.8906,42.001,57400.0
2007-11-01 12:30:00,60.86,60.91,60.73,60.78,51000.0,42.001,42.0355,41.9113,41.9458,51000.0
2007-11-01 12:40:00,60.81,60.82,60.64,60.7,37300.0,41.9665,41.9734,41.8492,41.8906,37300.0
2007-11-01 12:50:00,60.7,60.96,60.7,60.91,29700.0,41.8906,42.07,41.8906,42.0355,29700.0
2007-11-01 13:00:00,60.91,61.19,60.77,61.15,35100.0,42.0355,42.2287,41.9389,42.2011,35100.0
2007-11-01 13:10:00,61.14,61.16,60.96,61.16,27000.0,42.1942,42.208,42.07,42.208,27000.0
2007-11-01 13:20:00,61.09,61.24,60.89,61.01,24300.0,42.1597,42.2633,42.0217,42.1045,24300.0
2007-11-01 13:30:00,61.01,61.04,60.71,60.86,23700.0,42.1045,42.1252,41.8975,42.001,23700.0
2007-11-01 13:40:00,60.89,61.21,60.68,61.21,45400.0,42.0217,42.2425,41.8768,42.2425,45400.0
2007-11-01 13:50:00,61.14,61.18,60.7,60.78,49500.0,42.1942,42.2218,41.8906,41.9458,49500.0
2007-11-01 14:00:00,60.71,61.41,60.71,61.28,53000.0,41.8975,42.3806,41.8975,42.2909,53000.0
2007-11-01 14:10:00,61.31,61.43,61.14,61.33,44400.0,42.3116,42.3944,42.1942,42.3254,44400.0
2007-11-01 14:20:00,61.27,61.39,60.99,60.99,39100.0,42.284,42.3668,42.0907,42.0907,39100.0
2007-11-01 14:30:00,61.0,61.49,61.0,61.38,35300.0,42.0976,42.4358,42.0976,42.3599,35300.0
2007-11-01 14:40:00,61.38,61.48,61.19,61.42,31200.0,42.3599,42.4289,42.2287,42.3875,31200.0
2007-11-01 14:50:00,61.44,61.66,61.34,61.61,41500.0,42.4013,42.5531,42.3323,42.5186,41500.0
2007-11-01 15:00:00,61.55,61.7,61.48,61.67,38700.0,42.4772,42.5807,42.4289,42.56,38700.0
2007-11-01 15:10:00,61.64,61.68,61.37,61.49,47400.0,42.5393,42.5669,42.353,42.4358,47400.0
2007-11-01 15:20:00,61.42,61.43,60.82,60.82,61100.0,42.3875,42.3944,41.9734,41.9734,61100.0
2007-11-01 15:30:00,60.82,61.09,60.7,60.85,84800.0,41.9734,42.1597,41.8906,41.9941,84800.0
2007-11-01 15:40:00,60.79,60.93,60.53,60.69,69700.0,41.9527,42.0493,41.7733,41.8837,69700.0
2007-11-01 15:50:00,60.69,60.78,60.45,60.65,139100.0,41.8837,41.9458,41.7181,41.8561,139100.0
2007-11-02 09:30:00,60.69,60.8,59.75,60.04,69400.0,41.8837,41.9596,41.235,41.4351,69400.0
2007-11-02 09:40:00,59.94,60.26,59.56,59.72,46200.0,41.3661,41.5869,41.1038,41.2143,46200.0
2007-11-02 09:50:00,59.71,59.76,58.89,59.04,76600.0,41.2074,41.2419,40.6415,40.745,76600.0
2007-11-02 10:00:00,59.04,59.49,58.84,59.01,56600.0,40.745,41.0555,40.607,40.7243,56600.0
2007-11-02 10:10:00,59.01,59.59,59.01,59.09,51700.0,40.7243,41.1245,40.7243,40.7795,51700.0
2007-11-02 10:20:00,59.06,59.53,59.02,59.46,64700.0,40.7588,41.0831,40.7312,41.0348,64700.0
2007-11-02 10:30:00,59.46,59.83,59.46,59.81,66300.0,41.0348,41.2902,41.0348,41.2764,66300.0
2007-11-02 10:40:00,59.81,59.95,59.48,59.73,68800.0,41.2764,41.373,41.0486,41.2212,68800.0
2007-11-02 10:50:00,59.72,60.13,59.72,59.98,54100.0,41.2143,41.4972,41.2143,41.3937,54100.0
2007-11-02 11:00:00,59.99,60.2,59.73,59.78,49600.0,41.4006,41.5455,41.2212,41.2557,49600.0
2007-11-02 11:10:00,59.77,60.06,59.64,59.79,36100.0,41.2488,41.4489,41.1591,41.2626,36100.0
2007-11-02 11:20:00,59.8,59.83,59.49,59.67,68400.0,41.2695,41.2902,41.0555,41.1798,68400.0
2007-11-02 11:30:00,59.6,59.75,59.52,59.66,59300.0,41.1314,41.235,41.0762,41.1729,59300.0
2007-11-02 11:40:00,59.66,59.98,59.57,59.78,77300.0,41.1729,41.3937,41.1107,41.2557,77300.0
2007-11-02 11:50:00,59.78,60.05,59.6,59.88,66900.0,41.2557,41.442,41.1314,41.3247,66900.0
2007-11-02 12:00:00,59.88,60.07,59.69,59.73,32700.0,41.3247,41.4558,41.1936,41.2212,32700.0
2007-11-02 12:10:00,59.76,59.94,59.59,59.66,49100.0,41.2419,41.3661,41.1245,41.1729,49100.0
2007-11-02 12:20:00,59.69,60.0,59.64,59.85,36700.0,41.1936,41.4075,41.1591,41.304,36700.0
2007-11-02 12:30:00,59.89,60.09,59.8,59.92,50200.0,41.3316,41.4696,41.2695,41.3523,50200.0
2007-11-02 12:40:00,59.98,60.34,59.95,60.2,61400.0,41.3937,41.6421,41.373,41.5455,61400.0
2007-11-02 12:50:00,60.19,60.41,60.13,60.41,59000.0,41.5386,41.6904,41.4972,41.6904,59000.0
2007-11-02 13:00:00,60.44,60.77,60.3,60.32,33700.0,41.7112,41.9389,41.6145,41.6283,33700.0
2007-11-02 13:10:00,60.32,60.47,60.02,60.39,50700.0,41.6283,41.7319,41.4213,41.6766,50700.0
2007-11-02 13:20:00,60.39,60.39,59.89,59.98,43800.0,41.6766,41.6766,41.3316,41.3937,43800.0
2007-11-02 13:30:00,60.01,60.15,59.83,60.14,37600.0,41.4144,41.511,41.2902,41.5041,37600.0
2007-11-02 13:40:00,60.14,60.26,59.9,60.2,97800.0,41.5041,41.5869,41.3385,41.5455,97800.0
2007-11-02 13:50:00,60.22,60.37,60.1,60.25,24700.0,41.5593,41.6628,41.4765,41.58,24700.0
2007-11-02 14:00:00,60.27,60.29,60.04,60.15,49900.0,41.5938,41.6076,41.4351,41.511,49900.0
2007-11-02 14:10:00,60.14,60.25,60.06,60.11,37700.0,41.5041,41.58,41.4489,41.4834,37700.0
2007-11-02 14:20:00,60.14,60.38,60.05,60.29,41500.0,41.5041,41.6697,41.442,41.6076,41500.0
2007-11-02 14:30:00,60.29,60.31,60.04,60.07,40200.0,41.6076,41.6214,41.4351,41.4558,40200.0
2007-11-02 14:40:00,60.1,60.2,60.05,60.13,47200.0,41.4765,41.5455,41.442,41.4972,47200.0
2007-11-02 14:50:00,60.13,60.19,60.0,60.1,72400.0,41.4972,41.5386,41.4075,41.4765,72400.0
2007-11-02 15:00:00,60.11,60.15,59.75,60.03,55400.0,41.4834,41.511,41.235,41.4282,55400.0
2007-11-02 15:10:00,60.01,60.26,59.89,60.2,93300.0,41.4144,41.5869,41.3316,41.5455,93300.0
2007-11-02 15:20:00,60.21,60.24,59.95,60.0,50800.0,41.5524,41.5731,41.373,41.4075,50800.0
2007-11-02 15:30:00,60.01,60.21,59.97,60.07,60200.0,41.4144,41.5524,41.3868,41.4558,60200.0
2007-11-02 15:40:00,60.07,60.45,59.97,60.41,104300.0,41.4558,41.7181,41.3868,41.6904,104300.0
2007-11-02 15:50:00,60.4,60.64,60.33,60.52,93600.0,41.6835,41.8492,41.6352,41.7664,93600.0
2007-11-05 09:30:00,59.0,59.42,57.14,58.56,115900.0,40.7174,41.0072,39.4337,40.4137,115900.0
2007-11-05 09:40:00,58.49,58.49,57.73,58.12,60800.0,40.3654,40.3654,39.8409,40.1101,60800.0
2007-11-05 09:50:00,58.08,58.45,57.76,58.1,67300.0,40.0825,40.3378,39.8616,40.0963,67300.0
2007-11-05 10:00:00,58.12,58.83,58.04,58.54,72900.0,40.1101,40.6001,40.0549,40.3999,72900.0
2007-11-05 10:10:00,58.53,58.61,57.81,57.88,52000.0,40.393,40.4482,39.8961,39.9444,52000.0
2007-11-05 10:20:00,57.9,58.24,57.89,58.0,34000.0,39.9582,40.1929,39.9513,40.0272,34000.0
2007-11-05 10:30:00,58.0,58.51,57.9,58.37,59100.0,40.0272,40.3792,39.9582,40.2826,59100.0
2007-11-05 10:40:00,58.32,58.94,58.23,58.75,74800.0,40.2481,40.676,40.186,40.5448,74800.0
2007-11-05 10:50:00,58.75,58.75,58.21,58.23,60600.0,40.5448,40.5448,40.1722,40.186,60600.0
2007-11-05 11:00:00,58.2,58.27,58.0,58.1,43800.0,40.1653,40.2136,40.0272,40.0963,43800.0
2007-11-05 11:10:00,58.08,58.17,57.87,58.15,35600.0,40.0825,40.1446,39.9375,40.1308,35600.0
2007-11-05 11:20:00,58.15,58.15,57.86,57.92,46900.0,40.1308,40.1308,39.9306,39.972,46900.0
2007-11-05 11:30:00,57.9,58.07,57.86,57.99,41400.0,39.9582,40.0756,39.9306,40.0203,41400.0
2007-11-05 11:40:00,57.99,58.11,57.73,57.93,67500.0,40.0203,40.1032,39.8409,39.9789,67500.0
2007-11-05 11:50:00,57.9,58.06,57.75,58.06,40500.0,39.9582,40.0687,39.8547,40.0687,40500.0
2007-11-05 12:00:00,58.06,58.1,57.53,57.62,64600.0,40.0687,40.0963,39.7029,39.765,64600.0
2007-11-05 12:10:00,57.66,57.66,57.37,57.56,54300.0,39.7926,39.7926,39.5925,39.7236,54300.0
2007-11-05 12:20:00,57.56,57.7,57.45,57.67,36700.0,39.7236,39.8202,39.6477,39.7995,36700.0
2007-11-05 12:30:00,57.67,57.87,57.55,57.85,28500.0,39.7995,39.9375,39.7167,39.9237,28500.0
2007-11-05 12:40:00,57.85,58.0,57.72,58.0,31300.0,39.9237,40.0272,39.834,40.0272,31300.0
2007-11-05 12:50:00,58.0,58.21,57.95,58.03,74500.0,40.0272,40.1722,39.9927,40.048,74500.0
2007-11-05 13:00:00,58.0,58.19,57.95,58.05,41800.0,40.0272,40.1584,39.9927,40.0618,41800.0
2007-11-05 13:10:00,58.03,58.26,57.78,57.93,118100.0,40.048,40.2067,39.8754,39.9789,118100.0
2007-11-05 13:20:00,57.96,58.18,57.92,57.98,63000.0,39.9996,40.1515,39.972,40.0134,63000.0
2007-11-05 13:30:00,58.0,58.09,57.87,58.01,74800.0,40.0272,40.0894,39.9375,40.0341,74800.0
2007-11-05 13:40:00,58.0,58.06,57.76,57.76,54200.0,40.0272,40.0687,39.8616,39.8616,54200.0
2007-11-05 13:50:00,57.8,57.97,57.47,57.64,55200.0,39.8892,40.0065,39.6615,39.7788,55200.0
2007-11-05 14:00:00,57.6,57.7,57.41,57.41,39400.0,39.7512,39.8202,39.6201,39.6201,39400.0
2007-11-05 14:10:00,57.42,57.81,57.37,57.55,50700.0,39.627,39.8961,39.5925,39.7167,50700.0
2007-11-05 14:20:00,57.55,57.61,57.18,57.25,45200.0,39.7167,39.7581,39.4613,39.5097,45200.0
2007-11-05 14:30:00,57.25,57.33,56.97,57.21,44000.0,39.5097,39.5649,39.3164,39.482,44000.0
2007-11-05 14:40:00,57.16,57.76,57.16,57.75,40200.0,39.4475,39.8616,39.4475,39.8547,40200.0
2007-11-05 14:50:00,57.77,57.96,57.38,57.38,91100.0,39.8685,39.9996,39.5994,39.5994,91100.0
2007-11-05 15:00:00,57.39,57.8,57.29,57.52,106300.0,39.6063,39.8892,39.5373,39.696,106300.0
2007-11-05 15:10:00,57.52,57.68,57.44,57.48,119000.0,39.696,39.8064,39.6408,39.6684,119000.0
2007-11-05 15:20:00,57.51,58.21,57.5,58.14,141700.0,39.6891,40.1722,39.6822,40.1239,141700.0
2007-11-05 15:30:00,58.13,58.45,58.0,58.26,80600.0,40.117,40.3378,40.0272,40.2067,80600.0
2007-11-05 15:40:00,58.28,58.33,57.84,57.91,89100.0,40.2205,40.255,39.9168,39.9651,89100.0
2007-11-05 15:50:00,57.91,58.03,57.71,57.88,86200.0,39.9651,40.048,39.8271,39.9444,86200.0
2007-11-06 09:30:00,57.9,58.84,57.9,58.57,43600.0,39.9582,40.607,39.9582,40.4206,43600.0
2007-11-06 09:40:00,58.54,58.88,58.5,58.82,36700.0,40.3999,40.6346,40.3723,40.5931,36700.0
2007-11-06 09:50:00,58.82,58.82,58.5,58.67,32800.0,40.5931,40.5931,40.3723,40.4896,32800.0
2007-11-06 10:00:00,58.62,58.98,58.56,58.87,38500.0,40.4551,40.7036,40.4137,40.6277,38500.0
2007-11-06 10:10:00,58.84,58.88,58.71,58.85,31600.0,40.607,40.6346,40.5172,40.6139,31600.0
2007-11-06 10:20:00,58.87,58.89,58.52,58.58,43300.0,40.6277,40.6415,40.3861,40.4275,43300.0
2007-11-06 10:30:00,58.58,58.6,58.47,58.54,41900.0,40.4275,40.4413,40.3516,40.3999,41900.0
2007-11-06 10:40:00,58.54,58.6,58.21,58.21,43700.0,40.3999,40.4413,40.1722,40.1722,43700.0
2007-11-06 10:50:00,58.18,58.24,57.74,57.95,62600.0,40.1515,40.1929,39.8478,39.9927,62600.0
2007-11-06 11:00:00,57.97,58.3,57.96,58.3,32300.0,40.0065,40.2343,39.9996,40.2343,32300.0
2007-11-06 11:10:00,58.3,58.3,58.04,58.24,22000.0,40.2343,40.2343,40.0549,40.1929,22000.0
2007-11-06 11:20:00,58.21,58.3,58.07,58.08,29400.0,40.1722,40.2343,40.0756,40.0825,29400.0
2007-11-06 11:30:00,58.08,58.22,57.98,58.22,24600.0,40.0825,40.1791,40.0134,40.1791,24600.0
2007-11-06 11:40:00,58.2,58.24,57.96,57.98,15600.0,40.1653,40.1929,39.9996,40.0134,15600.0
2007-11-06 11:50:00,57.99,58.43,57.99,58.31,49500.0,40.0203,40.324,40.0203,40.2412,49500.0
2007-11-06 12:00:00,58.24,58.24,57.97,58.1,22400.0,40.1929,40.1929,40.0065,40.0963,22400.0
2007-11-06 12:10:00,58.07,58.58,58.07,58.58,27500.0,40.0756,40.4275,40.0756,40.4275,27500.0
2007-11-06 12:20:00,58.56,58.84,58.55,58.82,50600.0,40.4137,40.607,40.4068,40.5931,50600.0
2007-11-06 12:30:00,58.83,58.93,58.63,58.79,51500.0,40.6001,40.6691,40.462,40.5724,51500.0
2007-11-06 12:40:00,58.77,58.99,58.72,58.77,49800.0,40.5586,40.7105,40.5241,40.5586,49800.0
2007-11-06 12:50:00,58.77,58.97,58.75,58.95,25900.0,40.5586,40.6967,40.5448,40.6829,25900.0
2007-11-06 13:00:00,58.97,59.05,58.85,58.91,20300.0,40.6967,40.7519,40.6139,40.6553,20300.0
2007-11-06 13:10:00,58.9,59.01,58.63,58.71,40100.0,40.6484,40.7243,40.462,40.5172,40100.0
2007-11-06 13:20:00,58.71,58.77,58.56,58.7,35700.0,40.5172,40.5586,40.4137,40.5103,35700.0
2007-11-06 13:30:00,58.66,58.95,58.66,58.87,32700.0,40.4827,40.6829,40.4827,40.6277,32700.0
2007-11-06 13:40:00,58.89,59.1,58.89,59.1,31400.0,40.6415,40.7864,40.6415,40.7864,31400.0
2007-11-06 13:50:00,59.1,59.26,58.86,58.86,38900.0,40.7864,40.8968,40.6208,40.6208,38900.0
2007-11-06 14:00:00,58.8,59.09,58.79,59.04,39800.0,40.5793,40.7795,40.5724,40.745,39800.0
2007-11-06 14:10:00,59.04,59.24,58.98,59.1,47700.0,40.745,40.883,40.7036,40.7864,47700.0
2007-11-06 14:20:00,59.12,59.19,58.9,59.17,42600.0,40.8002,40.8485,40.6484,40.8347,42600.0
2007-11-06 14:30:00,59.16,59.35,59.0,59.09,43600.0,40.8278,40.9589,40.7174,40.7795,43600.0
2007-11-06 14:40:00,59.06,59.27,58.98,59.14,36200.0,40.7588,40.9037,40.7036,40.814,36200.0
2007-11-06 14:50:00,59.15,59.45,59.05,59.44,57800.0,40.8209,41.0279,40.7519,41.021,57800.0
2007-11-06 15:00:00,59.44,59.59,59.31,59.32,72100.0,41.021,41.1245,40.9313,40.9382,72100.0
2007-11-06 15:10:00,59.31,59.74,59.29,59.56,91400.0,40.9313,41.2281,40.9175,41.1038,91400.0
2007-11-06 15:20:00,59.6,59.78,59.5,59.77,64100.0,41.1314,41.2557,41.0624,41.2488,64100.0
2007-11-06 15:30:00,59.77,59.8,59.55,59.62,71000.0,41.2488,41.2695,41.0969,41.1452,71000.0
2007-11-06 15:40:00,59.64,59.89,59.54,59.63,99200.0,41.1591,41.3316,41.09,41.1522,99200.0
2007-11-06 15:50:00,59.63,59.9,59.61,59.8,57500.0,41.1522,41.3385,41.1383,41.2695,57500.0
2007-11-07 09:30:00,59.31,59.31,58.61,58.73,29800.0,40.9313,40.9313,40.4482,40.531,29800.0
2007-11-07 09:40:00,58.73,59.18,58.48,59.14,49600.0,40.531,40.8416,40.3585,40.814,49600.0
2007-11-07 09:50:00,59.18,59.29,58.98,59.04,37000.0,40.8416,40.9175,40.7036,40.745,37000.0
2007-11-07 10:00:00,59.01,59.34,58.93,59.24,30500.0,40.7243,40.952,40.6691,40.883,30500.0
2007-11-07 10:10:00,59.23,59.3,58.91,59.16,36600.0,40.8761,40.9244,40.6553,40.8278,36600.0
2007-11-07 10:20:00,59.16,59.17,58.94,59.05,20800.0,40.8278,40.8347,40.676,40.7519,20800.0
2007-11-07 10:30:00,59.05,59.1,58.46,58.56,41900.0,40.7519,40.7864,40.3447,40.4137,41900.0
2007-11-07 10:40:00,58.53,58.73,58.52,58.53,35500.0,40.393,40.531,40.3861,40.393,35500.0
2007-11-07 10:50:00,58.52,58.55,58.1,58.11,50300.0,40.3861,40.4068,40.0963,40.1032,50300.0
2007-11-07 11:00:00,58.08,58.38,57.89,58.36,74000.0,40.0825,40.2895,39.9513,40.2757,74000.0
2007-11-07 11:10:00,58.35,58.6,58.15,58.59,57500.0,40.2688,40.4413,40.1308,40.4344,57500.0
2007-11-07 11:20:00,58.59,58.6,58.43,58.53,56600.0,40.4344,40.4413,40.324,40.393,56600.0
2007-11-07 11:30:00,58.49,58.55,58.3,58.44,70700.0,40.3654,40.4068,40.2343,40.3309,70700.0
2007-11-07 11:40:00,58.44,58.45,58.19,58.2,54200.0,40.3309,40.3378,40.1584,40.1653,54200.0
2007-11-07 11:50:00,58.19,58.44,58.11,58.38,36000.0,40.1584,40.3309,40.1032,40.2895,36000.0
2007-11-07 12:00:00,58.37,58.39,57.95,57.96,37700.0,40.2826,40.2964,39.9927,39.9996,37700.0
2007-11-07 12:10:00,57.95,57.99,57.46,57.51,70900.0,39.9927,40.0203,39.6546,39.6891,70900.0
2007-11-07 12:20:00,57.51,57.52,57.27,57.4,63700.0,39.6891,39.696,39.5235,39.6132,63700.0
2007-11-07 12:30:00,57.41,57.55,57.37,57.42,66700.0,39.6201,39.7167,39.5925,39.627,66700.0
2007-11-07 12:40:00,57.44,57.52,57.04,57.09,56300.0,39.6408,39.696,39.3647,39.3992,56300.0
2007-11-07 12:50:00,57.09,57.57,57.09,57.4,45700.0,39.3992,39.7305,39.3992,39.6132,45700.0
2007-11-07 13:00:00,57.41,57.63,57.36,57.45,28700.0,39.6201,39.7719,39.5856,39.6477,28700.0
2007-11-07 13:10:00,57.44,57.47,56.67,56.86,55700.0,39.6408,39.6615,39.1094,39.2405,55700.0
2007-11-07 13:20:00,56.91,57.47,56.91,57.35,48200.0,39.275,39.6615,39.275,39.5787,48200.0
2007-11-07 13:30:00,57.38,57.84,57.38,57.53,31400.0,39.5994,39.9168,39.5994,39.7029,31400.0
2007-11-07 13:40:00,57.54,57.79,57.48,57.62,31000.0,39.7098,39.8823,39.6684,39.765,31000.0
2007-11-07 13:50:00,57.64,57.75,57.34,57.45,23900.0,39.7788,39.8547,39.5718,39.6477,23900.0
2007-11-07 14:00:00,57.42,57.6,57.22,57.52,39500.0,39.627,39.7512,39.4889,39.696,39500.0
2007-11-07 14:10:00,57.5,57.66,57.26,57.46,59200.0,39.6822,39.7926,39.5166,39.6546,59200.0
2007-11-07 14:20:00,57.44,57.74,57.32,57.6,33600.0,39.6408,39.8478,39.558,39.7512,33600.0
2007-11-07 14:30:00,57.59,57.8,57.48,57.7,38900.0,39.7443,39.8892,39.6684,39.8202,38900.0
2007-11-07 14:40:00,57.66,57.89,57.43,57.52,39000.0,39.7926,39.9513,39.6339,39.696,39000.0
2007-11-07 14:50:00,57.55,57.63,57.18,57.43,31800.0,39.7167,39.7719,39.4613,39.6339,31800.0
2007-11-07 15:00:00,57.44,57.62,57.25,57.59,47200.0,39.6408,39.765,39.5097,39.7443,47200.0
2007-11-07 15:10:00,57.57,57.62,57.32,57.35,51300.0,39.7305,39.765,39.558,39.5787,51300.0
2007-11-07 15:20:00,57.34,57.56,56.85,57.01,60800.0,39.5718,39.7236,39.2336,39.344,60800.0
2007-11-07 15:30:00,57.01,57.15,56.72,56.91,81200.0,39.344,39.4406,39.1439,39.275,81200.0
2007-11-07 15:40:00,56.91,57.27,56.91,57.0,53200.0,39.275,39.5235,39.275,39.3371,53200.0
2007-11-07 15:50:00,57.0,57.05,56.36,56.41,137400.0,39.3371,39.3716,38.8954,38.9299,137400.0
2007-11-08 09:30:00,56.55,57.49,56.55,57.22,34200.0,39.0266,39.6753,39.0266,39.4889,34200.0
2007-11-08 09:40:00,57.11,57.14,56.21,56.49,52400.0,39.413,39.4337,38.7919,38.9852,52400.0
2007-11-08 09:50:00,56.47,57.22,56.34,57.16,65700.0,38.9714,39.4889,38.8816,39.4475,65700.0
2007-11-08 10:00:00,57.11,57.15,56.47,57.14,76200.0,39.413,39.4406,38.9714,39.4337,76200.0
2007-11-08 10:10:00,57.08,57.56,56.94,57.43,112500.0,39.3923,39.7236,39.2957,39.6339,112500.0
2007-11-08 10:20:00,57.43,57.74,57.28,57.51,35500.0,39.6339,39.8478,39.5304,39.6891,35500.0
2007-11-08 10:30:00,57.54,57.82,57.31,57.37,67000.0,39.7098,39.903,39.5511,39.5925,67000.0
2007-11-08 10:40:00,57.4,57.85,57.11,57.84,86700.0,39.6132,39.9237,39.413,39.9168,86700.0
2007-11-08 10:50:00,57.84,58.29,57.78,57.97,59600.0,39.9168,40.2274,39.8754,40.0065,59600.0
2007-11-08 11:00:00,58.01,58.15,57.8,57.98,109000.0,40.0341,40.1308,39.8892,40.0134,109000.0
2007-11-08 11:10:00,58.03,58.12,57.85,57.88,62400.0,40.048,40.1101,39.9237,39.9444,62400.0
2007-11-08 11:20:00,57.87,57.87,57.19,57.36,59400.0,39.9375,39.9375,39.4682,39.5856,59400.0
2007-11-08 11:30:00,57.37,57.45,57.15,57.35,80000.0,39.5925,39.6477,39.4406,39.5787,80000.0
2007-11-08 11:40:00,57.4,57.55,57.03,57.14,83000.0,39.6132,39.7167,39.3578,39.4337,83000.0
2007-11-08 11:50:00,57.17,57.32,57.08,57.22,84600.0,39.4544,39.558,39.3923,39.4889,84600.0
2007-11-08 12:00:00,57.22,57.25,56.65,56.67,49400.0,39.4889,39.5097,39.0956,39.1094,49400.0
2007-11-08 12:10:00,56.69,56.92,56.58,56.9,75200.0,39.1232,39.2819,39.0473,39.2681,75200.0
2007-11-08 12:20:00,56.9,57.13,56.83,56.97,44800.0,39.2681,39.4268,39.2198,39.3164,44800.0
2007-11-08 12:30:00,56.98,57.09,56.48,56.7,65100.0,39.3233,39.3992,38.9783,39.1301,65100.0
2007-11-08 12:40:00,56.74,56.9,56.34,56.34,68700.0,39.1577,39.2681,38.8816,38.8816,68700.0
2007-11-08 12:50:00,56.32,56.82,56.21,56.69,98900.0,38.8678,39.2129,38.7919,39.1232,98900.0
2007-11-08 13:00:00,56.68,56.81,56.34,56.42,76500.0,39.1163,39.206,38.8816,38.9368,76500.0
2007-11-08 13:10:00,56.36,56.81,56.32,56.68,48200.0,38.8954,39.206,38.8678,39.1163,48200.0
2007-11-08 13:20:00,56.62,56.75,56.17,56.5,51700.0,39.0749,39.1646,38.7643,38.9921,51700.0
2007-11-08 13:30:00,56.45,56.86,56.44,56.77,44500.0,38.9576,39.2405,38.9507,39.1784,44500.0
2007-11-08 13:40:00,56.76,56.95,56.49,56.64,42900.0,39.1715,39.3026,38.9852,39.0887,42900.0
2007-11-08 13:50:00,56.68,56.94,56.56,56.92,42900.0,39.1163,39.2957,39.0335,39.2819,42900.0
2007-11-08 14:00:00,56.93,56.93,56.55,56.59,55200.0,39.2888,39.2888,39.0266,39.0542,55200.0
2007-11-08 14:10:00,56.55,56.71,56.44,56.56,28800.0,39.0266,39.137,38.9507,39.0335,28800.0
2007-11-08 14:20:00,56.54,56.62,56.28,56.42,40700.0,39.0197,39.0749,38.8402,38.9368,40700.0
2007-11-08 14:30:00,56.42,56.7,56.12,56.18,54000.0,38.9368,39.1301,38.7298,38.7712,54000.0
2007-11-08 14:40:00,56.2,56.63,56.18,56.59,51100.0,38.785,39.0818,38.7712,39.0542,51100.0
2007-11-08 14:50:00,56.59,56.93,56.28,56.87,44400.0,39.0542,39.2888,38.8402,39.2474,44400.0
2007-11-08 15:00:00,56.91,57.09,56.67,56.86,75200.0,39.275,39.3992,39.1094,39.2405,75200.0
2007-11-08 15:10:00,56.82,57.29,56.65,57.26,55700.0,39.2129,39.5373,39.0956,39.5166,55700.0
2007-11-08 15:20:00,57.33,57.83,57.25,57.53,86300.0,39.5649,39.9099,39.5097,39.7029,86300.0
2007-11-08 15:30:00,57.58,57.87,57.49,57.86,94200.0,39.7374,39.9375,39.6753,39.9306,94200.0
2007-11-08 15:40:00,57.86,58.38,57.86,58.12,143700.0,39.9306,40.2895,39.9306,40.1101,143700.0
2007-11-08 15:50:00,58.18,58.29,57.88,58.1,141900.0,40.1515,40.2274,39.9444,40.0963,141900.0
2007-11-09 09:30:00,57.29,57.29,55.86,55.94,48100.0,39.5373,39.5373,38.5504,38.6056,48100.0
2007-11-09 09:40:00,55.94,56.38,55.9,56.36,29900.0,38.6056,38.9092,38.578,38.8954,29900.0
2007-11-09 09:50:00,56.36,56.67,56.05,56.46,48800.0,38.8954,39.1094,38.6815,38.9645,48800.0
2007-11-09 10:00:00,56.46,56.72,56.08,56.48,108100.0,38.9645,39.1439,38.7022,38.9783,108100.0
2007-11-09 10:10:00,56.46,57.18,56.42,57.1,77300.0,38.9645,39.4613,38.9368,39.4061,77300.0
2007-11-09 10:20:00,57.12,57.14,56.42,56.54,55000.0,39.4199,39.4337,38.9368,39.0197,55000.0
2007-11-09 10:30:00,56.58,56.87,56.5,56.87,51500.0,39.0473,39.2474,38.9921,39.2474,51500.0
2007-11-09 10:40:00,56.91,57.07,56.52,56.72,34800.0,39.275,39.3854,39.0059,39.1439,34800.0
2007-11-09 10:50:00,56.72,56.84,56.47,56.62,40800.0,39.1439,39.2267,38.9714,39.0749,40800.0
2007-11-09 11:00:00,56.65,56.79,56.25,56.28,44000.0,39.0956,39.1922,38.8195,38.8402,44000.0
2007-11-09 11:10:00,56.28,56.85,56.2,56.72,38200.0,38.8402,39.2336,38.785,39.1439,38200.0
2007-11-09 11:20:00,56.73,56.94,56.59,56.66,40900.0,39.1508,39.2957,39.0542,39.1025,40900.0
2007-11-09 11:30:00,56.67,56.95,56.61,56.69,41600.0,39.1094,39.3026,39.068,39.1232,41600.0
2007-11-09 11:40:00,56.71,57.5,56.71,57.18,53900.0,39.137,39.6822,39.137,39.4613,53900.0
2007-11-09 11:50:00,57.17,57.59,56.97,57.57,44700.0,39.4544,39.7443,39.3164,39.7305,44700.0
2007-11-09 12:00:00,57.54,57.56,57.18,57.34,35300.0,39.7098,39.7236,39.4613,39.5718,35300.0
2007-11-09 12:10:00,57.38,57.42,57.03,57.34,34100.0,39.5994,39.627,39.3578,39.5718,34100.0
2007-11-09 12:20:00,57.33,57.62,57.19,57.42,31900.0,39.5649,39.765,39.4682,39.627,31900.0
2007-11-09 12:30:00,57.42,57.83,57.33,57.65,32100.0,39.627,39.9099,39.5649,39.7857,32100.0
2007-11-09 12:40:00,57.65,57.92,57.65,57.66,49700.0,39.7857,39.972,39.7857,39.7926,49700.0
2007-11-09 12:50:00,57.69,57.82,57.54,57.74,46400.0,39.8133,39.903,39.7098,39.8478,46400.0
2007-11-09 13:00:00,57.75,57.75,57.25,57.36,38100.0,39.8547,39.8547,39.5097,39.5856,38100.0
2007-11-09 13:10:00,57.34,57.6,57.21,57.59,34200.0,39.5718,39.7512,39.482,39.7443,34200.0
2007-11-09 13:20:00,57.64,57.84,57.46,57.7,40000.0,39.7788,39.9168,39.6546,39.8202,40000.0
2007-11-09 13:30:00,57.72,57.9,57.44,57.56,33200.0,39.834,39.9582,39.6408,39.7236,33200.0
2007-11-09 13:40:00,57.55,57.82,57.53,57.71,22500.0,39.7167,39.903,39.7029,39.8271,22500.0
2007-11-09 13:50:00,57.73,57.77,57.46,57.46,21300.0,39.8409,39.8685,39.6546,39.6546,21300.0
2007-11-09 14:00:00,57.46,57.79,57.34,57.75,44200.0,39.6546,39.8823,39.5718,39.8547,44200.0
2007-11-09 14:10:00,57.75,58.01,57.61,58.01,44300.0,39.8547,40.0341,39.7581,40.0341,44300.0
2007-11-09 14:20:00,58.02,58.24,57.92,58.13,42000.0,40.041,40.1929,39.972,40.117,42000.0
2007-11-09 14:30:00,58.11,58.17,57.84,58.08,49600.0,40.1032,40.1446,39.9168,40.0825,49600.0
2007-11-09 14:40:00,58.08,58.64,58.08,58.51,36800.0,40.0825,40.4689,40.0825,40.3792,36800.0
2007-11-09 14:50:00,58.47,58.52,58.2,58.28,43100.0,40.3516,40.3861,40.1653,40.2205,43100.0
2007-11-09 15:00:00,58.26,58.46,58.16,58.3,60300.0,40.2067,40.3447,40.1377,40.2343,60300.0
2007-11-09 15:10:00,58.31,58.46,58.16,58.37,64600.0,40.2412,40.3447,40.1377,40.2826,64600.0
2007-11-09 15:20:00,58.37,58.69,58.32,58.55,70600.0,40.2826,40.5034,40.2481,40.4068,70600.0
2007-11-09 15:30:00,58.55,58.56,57.93,58.08,124300.0,40.4068,40.4137,39.9789,40.0825,124300.0
2007-11-09 15:40:00,58.08,58.19,57.52,57.63,101200.0,40.0825,40.1584,39.696,39.7719,101200.0
2007-11-09 15:50:00,57.61,57.76,57.37,57.37,130600.0,39.7581,39.8616,39.5925,39.5925,130600.0
2007-11-12 09:30:00,57.41,58.04,57.23,57.98,28000.0,39.6201,40.0549,39.4959,40.0134,28000.0
2007-11-12 09:40:00,57.93,58.45,57.84,58.16,42900.0,39.9789,40.3378,39.9168,40.1377,42900.0
2007-11-12 09:50:00,58.09,58.52,58.0,58.5,48900.0,40.0894,40.3861,40.0272,40.3723,48900.0
2007-11-12 10:00:00,58.5,58.5,58.11,58.12,48700.0,40.3723,40.3723,40.1032,40.1101,48700.0
2007-11-12 10:10:00,58.12,58.56,58.07,58.5,58000.0,40.1101,40.4137,40.0756,40.3723,58000.0
2007-11-12 10:20:00,58.57,58.77,58.31,58.7,37900.0,40.4206,40.5586,40.2412,40.5103,37900.0
2007-11-12 10:30:00,58.71,58.93,58.34,58.45,40000.0,40.5172,40.6691,40.2619,40.3378,40000.0
2007-11-12 10:40:00,58.45,58.92,58.41,58.68,61600.0,40.3378,40.6622,40.3102,40.4965,61600.0
2007-11-12 10:50:00,58.68,58.73,58.41,58.45,50100.0,40.4965,40.531,40.3102,40.3378,50100.0
2007-11-12 11:00:00,58.42,58.79,58.36,58.74,41400.0,40.3171,40.5724,40.2757,40.5379,41400.0
2007-11-12 11:10:00,58.78,58.88,58.6,58.8,61300.0,40.5655,40.6346,40.4413,40.5793,61300.0
2007-11-12 11:20:00,58.76,59.06,58.7,59.06,29000.0,40.5517,40.7588,40.5103,40.7588,29000.0
2007-11-12 11:30:00,59.06,59.14,58.85,59.03,50000.0,40.7588,40.814,40.6139,40.7381,50000.0
2007-11-12 11:40:00,59.03,59.04,58.76,58.93,20900.0,40.7381,40.745,40.5517,40.6691,20900.0
2007-11-12 11:50:00,58.9,58.95,58.65,58.81,29600.0,40.6484,40.6829,40.4758,40.5862,29600.0
2007-11-12 12:00:00,58.85,59.15,58.85,59.11,24400.0,40.6139,40.8209,40.6139,40.7933,24400.0
2007-11-12 12:10:00,59.09,59.21,58.99,59.13,22600.0,40.7795,40.8623,40.7105,40.8071,22600.0
2007-11-12 12:20:00,59.15,59.46,59.15,59.31,24800.0,40.8209,41.0348,40.8209,40.9313,24800.0
2007-11-12 12:30:00,59.35,59.64,59.35,59.48,34300.0,40.9589,41.1591,40.9589,41.0486,34300.0
2007-11-12 12:40:00,59.47,59.64,59.35,59.57,39800.0,41.0417,41.1591,40.9589,41.1107,39800.0
2007-11-12 12:50:00,59.56,59.71,59.55,59.62,78500.0,41.1038,41.2074,41.0969,41.1452,78500.0
2007-11-12 13:00:00,59.64,59.81,59.56,59.72,60400.0,41.1591,41.2764,41.1038,41.2143,60400.0
2007-11-12 13:10:00,59.72,59.99,59.66,59.97,58400.0,41.2143,41.4006,41.1729,41.3868,58400.0
2007-11-12 13:20:00,59.93,60.0,59.82,59.88,44500.0,41.3592,41.4075,41.2833,41.3247,44500.0
2007-11-12 13:30:00,59.89,59.89,59.64,59.67,70400.0,41.3316,41.3316,41.1591,41.1798,70400.0
2007-11-12 13:40:00,59.66,59.71,59.51,59.65,128600.0,41.1729,41.2074,41.0693,41.166,128600.0
2007-11-12 13:50:00,59.64,59.67,59.44,59.49,130900.0,41.1591,41.1798,41.021,41.0555,130900.0
2007-11-12 14:00:00,59.47,59.77,59.43,59.67,57000.0,41.0417,41.2488,41.0141,41.1798,57000.0
2007-11-12 14:10:00,59.67,59.82,59.56,59.77,60700.0,41.1798,41.2833,41.1038,41.2488,60700.0
2007-11-12 14:20:00,59.8,59.92,59.65,59.81,77700.0,41.2695,41.3523,41.166,41.2764,77700.0
2007-11-12 14:30:00,59.82,59.9,59.74,59.79,54700.0,41.2833,41.3385,41.2281,41.2626,54700.0
2007-11-12 14:40:00,59.79,59.9,59.67,59.8,76500.0,41.2626,41.3385,41.1798,41.2695,76500.0
2007-11-12 14:50:00,59.76,59.89,59.64,59.73,47800.0,41.2419,41.3316,41.1591,41.2212,47800.0
2007-11-12 15:00:00,59.72,59.83,59.56,59.7,119400.0,41.2143,41.2902,41.1038,41.2005,119400.0
2007-11-12 15:10:00,59.72,59.74,59.32,59.35,112100.0,41.2143,41.2281,40.9382,40.9589,112100.0
2007-11-12 15:20:00,59.37,59.4,58.72,58.73,94600.0,40.9727,40.9934,40.5241,40.531,94600.0
2007-11-12 15:30:00,58.72,58.9,58.7,58.87,124700.0,40.5241,40.6484,40.5103,40.6277,124700.0
2007-11-12 15:40:00,58.88,58.88,58.37,58.55,112500.0,40.6346,40.6346,40.2826,40.4068,112500.0
2007-11-12 15:50:00,58.55,58.66,58.41,58.5,111600.0,40.4068,40.4827,40.3102,40.3723,111600.0
2007-11-13 09:30:00,58.77,59.5,58.57,59.44,41900.0,40.5586,41.0624,40.4206,41.021,41900.0
2007-11-13 09:40:00,59.45,59.51,59.0,59.18,35700.0,41.0279,41.0693,40.7174,40.8416,35700.0
2007-11-13 09:50:00,59.18,59.21,59.0,59.18,32200.0,40.8416,40.8623,40.7174,40.8416,32200.0
2007-11-13 10:00:00,59.17,60.0,59.08,59.9,48500.0,40.8347,41.4075,40.7726,41.3385,48500.0
2007-11-13 10:10:00,59.89,59.91,59.43,59.48,21000.0,41.3316,41.3454,41.0141,41.0486,21000.0
2007-11-13 10:20:00,59.47,59.47,59.16,59.45,31400.0,41.0417,41.0417,40.8278,41.0279,31400.0
2007-11-13 10:30:00,59.44,59.44,59.06,59.21,27600.0,41.021,41.021,40.7588,40.8623,27600.0
2007-11-13 10:40:00,59.19,59.45,59.17,59.4,25200.0,40.8485,41.0279,40.8347,40.9934,25200.0
2007-11-13 10:50:00,59.36,59.58,59.22,59.26,16900.0,40.9658,41.1176,40.8692,40.8968,16900.0
2007-11-13 11:00:00,59.25,59.57,59.22,59.52,18700.0,40.8899,41.1107,40.8692,41.0762,18700.0
2007-11-13 11:10:00,59.5,59.6,59.32,59.55,21200.0,41.0624,41.1314,40.9382,41.0969,21200.0
2007-11-13 11:20:00,59.56,59.98,59.44,59.98,23400.0,41.1038,41.3937,41.021,41.3937,23400.0
2007-11-13 11:30:00,59.96,60.0,59.75,59.92,38800.0,41.3799,41.4075,41.235,41.3523,38800.0
2007-11-13 11:40:00,59.92,59.92,59.7,59.75,19200.0,41.3523,41.3523,41.2005,41.235,19200.0
2007-11-13 11:50:00,59.74,59.81,59.62,59.7,20400.0,41.2281,41.2764,41.1452,41.2005,20400.0
2007-11-13 12:00:00,59.7,59.96,59.64,59.92,25100.0,41.2005,41.3799,41.1591,41.3523,25100.0
2007-11-13 12:10:00,59.95,59.96,59.79,59.9,10700.0,41.373,41.3799,41.2626,41.3385,10700.0
2007-11-13 12:20:00,59.89,60.15,59.85,60.15,33400.0,41.3316,41.511,41.304,41.511,33400.0
2007-11-13 12:30:00,60.13,60.13,59.81,59.98,22100.0,41.4972,41.4972,41.2764,41.3937,22100.0
2007-11-13 12:40:00,59.97,60.15,59.97,60.07,23500.0,41.3868,41.511,41.3868,41.4558,23500.0
2007-11-13 12:50:00,60.01,60.23,59.85,60.2,27500.0,41.4144,41.5662,41.304,41.5455,27500.0
2007-11-13 13:00:00,60.22,60.22,59.96,60.09,17900.0,41.5593,41.5593,41.3799,41.4696,17900.0
2007-11-13 13:10:00,60.11,60.19,60.0,60.12,28000.0,41.4834,41.5386,41.4075,41.4903,28000.0
2007-11-13 13:20:00,60.12,60.24,60.0,60.15,20500.0,41.4903,41.5731,41.4075,41.511,20500.0
2007-11-13 13:30:00,60.17,60.23,59.93,60.05,37100.0,41.5248,41.5662,41.3592,41.442,37100.0
2007-11-13 13:40:00,60.05,60.42,60.04,60.18,38500.0,41.442,41.6973,41.4351,41.5317,38500.0
2007-11-13 13:50:00,60.19,60.41,60.12,60.17,27700.0,41.5386,41.6904,41.4903,41.5248,27700.0
2007-11-13 14:00:00,60.18,60.27,60.09,60.22,12600.0,41.5317,41.5938,41.4696,41.5593,12600.0
2007-11-13 14:10:00,60.22,60.35,60.03,60.32,31400.0,41.5593,41.649,41.4282,41.6283,31400.0
2007-11-13 14:20:00,60.33,60.57,60.3,60.3,24000.0,41.6352,41.8009,41.6145,41.6145,24000.0
2007-11-13 14:30:00,60.29,60.58,60.28,60.45,22300.0,41.6076,41.8078,41.6007,41.7181,22300.0
2007-11-13 14:40:00,60.46,60.78,60.45,60.71,36800.0,41.725,41.9458,41.7181,41.8975,36800.0
2007-11-13 14:50:00,60.74,60.8,60.6,60.75,53500.0,41.9182,41.9596,41.8216,41.9251,53500.0
2007-11-13 15:00:00,60.76,61.13,60.76,61.02,57900.0,41.932,42.1873,41.932,42.1114,57900.0
2007-11-13 15:10:00,61.0,61.18,60.92,61.04,46600.0,42.0976,42.2218,42.0424,42.1252,46600.0
2007-11-13 15:20:00,61.02,61.15,60.97,61.06,61100.0,42.1114,42.2011,42.0769,42.139,61100.0
2007-11-13 15:30:00,61.06,61.26,60.98,61.24,64500.0,42.139,42.2771,42.0838,42.2633,64500.0
2007-11-13 15:40:00,61.22,61.74,61.22,61.64,138100.0,42.2494,42.6083,42.2494,42.5393,138100.0
2007-11-13 15:50:00,61.62,61.72,61.46,61.47,133500.0,42.5255,42.5945,42.4151,42.422,133500.0
2007-11-14 09:30:00,61.94,62.66,61.59,62.63,59900.0,42.7463,43.2432,42.5048,43.2225,59900.0
2007-11-14 09:40:00,62.61,62.68,62.25,62.4,38500.0,43.2087,43.257,42.9603,43.0638,38500.0
2007-11-14 09:50:00,62.37,62.45,62.25,62.42,59800.0,43.0431,43.0983,42.9603,43.0776,59800.0
2007-11-14 10:00:00,62.42,62.45,61.82,61.82,52600.0,43.0776,43.0983,42.6635,42.6635,52600.0
2007-11-14 10:10:00,61.85,62.23,61.72,62.12,40600.0,42.6842,42.9465,42.5945,42.8706,40600.0
2007-11-14 10:20:00,62.08,62.25,61.47,61.55,43900.0,42.843,42.9603,42.422,42.4772,43900.0
2007-11-14 10:30:00,61.55,61.71,61.31,61.69,47700.0,42.4772,42.5876,42.3116,42.5738,47700.0
2007-11-14 10:40:00,61.67,62.17,61.67,62.15,22800.0,42.56,42.9051,42.56,42.8913,22800.0
2007-11-14 10:50:00,62.15,62.37,62.09,62.15,35400.0,42.8913,43.0431,42.8499,42.8913,35400.0
2007-11-14 11:00:00,62.16,62.41,62.11,62.25,39700.0,42.8982,43.0707,42.8637,42.9603,39700.0
2007-11-14 11:10:00,62.25,62.3,62.1,62.22,42500.0,42.9603,42.9948,42.8568,42.9396,42500.0
2007-11-14 11:20:00,62.2,62.36,61.99,62.04,37600.0,42.9258,43.0362,42.7808,42.8154,37600.0
2007-11-14 11:30:00,62.03,62.12,61.74,61.86,43500.0,42.8085,42.8706,42.6083,42.6911,43500.0
2007-11-14 11:40:00,61.85,62.14,61.81,62.13,24400.0,42.6842,42.8844,42.6566,42.8775,24400.0
2007-11-14 11:50:00,62.12,62.32,62.1,62.11,54000.0,42.8706,43.0086,42.8568,42.8637,54000.0
2007-11-14 12:00:00,62.1,62.1,61.75,61.89,40900.0,42.8568,42.8568,42.6152,42.7118,40900.0
2007-11-14 12:10:00,61.9,62.1,61.9,62.01,24300.0,42.7187,42.8568,42.7187,42.7946,24300.0
2007-11-14 12:20:00,62.01,62.61,62.01,62.56,48900.0,42.7946,43.2087,42.7946,43.1742,48900.0
2007-11-14 12:30:00,62.59,62.59,62.4,62.48,26000.0,43.1949,43.1949,43.0638,43.119,26000.0
2007-11-14 12:40:00,62.49,62.49,61.99,62.08,47700.0,43.1259,43.1259,42.7808,42.843,47700.0
2007-11-14 12:50:00,62.09,62.36,62.09,62.3,59300.0,42.8499,43.0362,42.8499,42.9948,59300.0
2007-11-14 13:00:00,62.34,62.59,62.34,62.46,33800.0,43.0224,43.1949,43.0224,43.1052,33800.0
2007-11-14 13:10:00,62.48,62.72,62.48,62.68,31300.0,43.119,43.2846,43.119,43.257,31300.0
2007-11-14 13:20:00,62.68,62.86,62.68,62.79,28500.0,43.257,43.3813,43.257,43.3329,28500.0
2007-11-14 13:30:00,62.77,62.91,62.61,62.66,35100.0,43.3191,43.4158,43.2087,43.2432,35100.0
2007-11-14 13:40:00,62.64,62.96,62.62,62.91,39400.0,43.2294,43.4503,43.2156,43.4158,39400.0
2007-11-14 13:50:00,62.92,63.15,62.82,62.91,62700.0,43.4227,43.5814,43.3536,43.4158,62700.0
2007-11-14 14:00:00,62.89,62.94,62.74,62.76,46900.0,43.402,43.4365,43.2984,43.3122,46900.0
2007-11-14 14:10:00,62.75,63.06,62.67,62.98,48000.0,43.3053,43.5193,43.2501,43.4641,48000.0
2007-11-14 14:20:00,62.96,63.1,62.83,62.97,45100.0,43.4503,43.5469,43.3606,43.4572,45100.0
2007-11-14 14:30:00,63.01,63.09,62.75,63.02,35900.0,43.4848,43.54,43.3053,43.4917,35900.0
2007-11-14 14:40:00,63.06,63.09,62.62,62.72,43200.0,43.5193,43.54,43.2156,43.2846,43200.0
2007-11-14 14:50:00,62.74,62.81,62.52,62.55,41100.0,43.2984,43.3467,43.1466,43.1673,41100.0
2007-11-14 15:00:00,62.52,62.85,62.51,62.8,44500.0,43.1466,43.3744,43.1397,43.3398,44500.0
2007-11-14 15:10:00,62.81,62.99,62.62,62.91,40400.0,43.3467,43.471,43.2156,43.4158,40400.0
2007-11-14 15:20:00,62.87,62.98,62.71,62.84,80600.0,43.3882,43.4641,43.2777,43.3675,80600.0
2007-11-14 15:30:00,62.84,62.87,62.31,62.34,64700.0,43.3675,43.3882,43.0017,43.0224,64700.0
2007-11-14 15:40:00,62.35,62.64,62.08,62.49,111500.0,43.0293,43.2294,42.843,43.1259,111500.0
2007-11-14 15:50:00,62.49,62.65,62.1,62.34,97600.0,43.1259,43.2363,42.8568,43.0224,97600.0
2007-11-15 09:30:00,61.86,62.53,61.74,62.07,49300.0,42.6911,43.1535,42.6083,42.8361,49300.0
2007-11-15 09:40:00,62.07,62.23,61.68,61.69,19300.0,42.8361,42.9465,42.5669,42.5738,19300.0
2007-11-15 09:50:00,61.67,62.03,61.6,61.76,47400.0,42.56,42.8085,42.5117,42.6221,47400.0
2007-11-15 10:00:00,61.77,61.83,61.6,61.78,36500.0,42.629,42.6704,42.5117,42.6359,36500.0
2007-11-15 10:10:00,61.78,61.91,61.57,61.74,25300.0,42.6359,42.7256,42.491,42.6083,25300.0
2007-11-15 10:20:00,61.75,61.76,61.5,61.64,22800.0,42.6152,42.6221,42.4427,42.5393,22800.0
2007-11-15 10:30:00,61.6,62.21,61.56,62.21,26500.0,42.5117,42.9327,42.4841,42.9327,26500.0
2007-11-15 10:40:00,62.21,62.21,61.78,61.86,20200.0,42.9327,42.9327,42.6359,42.6911,20200.0
2007-11-15 10:50:00,61.86,61.86,61.51,61.61,23000.0,42.6911,42.6911,42.4496,42.5186,23000.0
2007-11-15 11:00:00,61.61,61.81,61.52,61.7,17100.0,42.5186,42.6566,42.4565,42.5807,17100.0
2007-11-15 11:10:00,61.71,61.72,61.6,61.61,17200.0,42.5876,42.5945,42.5117,42.5186,17200.0
2007-11-15 11:20:00,61.64,61.67,61.47,61.5,26300.0,42.5393,42.56,42.422,42.4427,26300.0
2007-11-15 11:30:00,61.51,61.51,61.13,61.5,23400.0,42.4496,42.4496,42.1873,42.4427,23400.0
2007-11-15 11:40:00,61.46,61.48,61.23,61.39,12800.0,42.4151,42.4289,42.2564,42.3668,12800.0
2007-11-15 11:50:00,61.41,61.41,60.87,60.88,31600.0,42.3806,42.3806,42.0079,42.0148,31600.0
2007-11-15 12:00:00,60.9,61.17,60.8,60.93,37800.0,42.0286,42.2149,41.9596,42.0493,37800.0
2007-11-15 12:10:00,60.93,61.05,60.76,60.82,22300.0,42.0493,42.1321,41.932,41.9734,22300.0
2007-11-15 12:20:00,60.79,60.82,60.4,60.4,38400.0,41.9527,41.9734,41.6835,41.6835,38400.0
2007-11-15 12:30:00,60.4,60.53,60.26,60.28,48800.0,41.6835,41.7733,41.5869,41.6007,48800.0
2007-11-15 12:40:00,60.27,60.4,60.1,60.4,57200.0,41.5938,41.6835,41.4765,41.6835,57200.0
2007-11-15 12:50:00,60.41,60.5,60.37,60.49,19900.0,41.6904,41.7526,41.6628,41.7457,19900.0
2007-11-15 13:00:00,60.49,60.57,60.42,60.45,35700.0,41.7457,41.8009,41.6973,41.7181,35700.0
2007-11-15 13:10:00,60.48,60.52,60.24,60.26,42200.0,41.7388,41.7664,41.5731,41.5869,42200.0
2007-11-15 13:20:00,60.24,60.5,60.24,60.44,15100.0,41.5731,41.7526,41.5731,41.7112,15100.0
2007-11-15 13:30:00,60.46,60.62,60.34,60.4,33300.0,41.725,41.8354,41.6421,41.6835,33300.0
2007-11-15 13:40:00,60.39,60.68,60.32,60.46,34600.0,41.6766,41.8768,41.6283,41.725,34600.0
2007-11-15 13:50:00,60.48,60.53,60.4,60.48,20200.0,41.7388,41.7733,41.6835,41.7388,20200.0
2007-11-15 14:00:00,60.5,60.51,60.2,60.31,67500.0,41.7526,41.7595,41.5455,41.6214,67500.0
2007-11-15 14:10:00,60.3,60.32,60.1,60.14,27500.0,41.6145,41.6283,41.4765,41.5041,27500.0
2007-11-15 14:20:00,60.11,60.19,60.03,60.1,29200.0,41.4834,41.5386,41.4282,41.4765,29200.0
2007-11-15 14:30:00,60.07,60.3,60.03,60.09,28900.0,41.4558,41.6145,41.4282,41.4696,28900.0
2007-11-15 14:40:00,60.1,60.1,59.73,59.85,41300.0,41.4765,41.4765,41.2212,41.304,41300.0
2007-11-15 14:50:00,59.84,59.94,59.65,59.69,48700.0,41.2971,41.3661,41.166,41.1936,48700.0
2007-11-15 15:00:00,59.7,59.84,59.39,59.48,51400.0,41.2005,41.2971,40.9865,41.0486,51400.0
2007-11-15 15:10:00,59.5,59.54,59.16,59.49,49000.0,41.0624,41.09,40.8278,41.0555,49000.0
2007-11-15 15:20:00,59.49,59.78,59.22,59.65,67700.0,41.0555,41.2557,40.8692,41.166,67700.0
2007-11-15 15:30:00,59.68,59.7,58.87,59.14,107500.0,41.1867,41.2005,40.6277,40.814,107500.0
2007-11-15 15:40:00,59.1,59.85,59.02,59.74,102500.0,40.7864,41.304,40.7312,41.2281,102500.0
2007-11-15 15:50:00,59.73,59.83,59.38,59.68,112300.0,41.2212,41.2902,40.9796,41.1867,112300.0
2007-11-16 09:30:00,60.02,60.38,59.37,59.59,172300.0,41.4213,41.6697,40.9727,41.1245,172300.0
2007-11-16 09:40:00,59.55,59.58,58.81,58.98,62000.0,41.0969,41.1176,40.5862,40.7036,62000.0
2007-11-16 09:50:00,58.97,59.11,58.57,58.73,55200.0,40.6967,40.7933,40.4206,40.531,55200.0
2007-11-16 10:00:00,58.66,58.68,58.27,58.61,55500.0,40.4827,40.4965,40.2136,40.4482,55500.0
2007-11-16 10:10:00,58.57,58.66,58.33,58.45,39400.0,40.4206,40.4827,40.255,40.3378,39400.0
2007-11-16 10:20:00,58.42,58.6,58.11,58.11,57600.0,40.3171,40.4413,40.1032,40.1032,57600.0
2007-11-16 10:30:00,58.12,58.32,57.75,57.94,94600.0,40.1101,40.2481,39.8547,39.9858,94600.0
2007-11-16 10:40:00,57.92,58.29,57.92,58.23,67400.0,39.972,40.2274,39.972,40.186,67400.0
2007-11-16 10:50:00,58.22,58.3,58.05,58.09,63700.0,40.1791,40.2343,40.0618,40.0894,63700.0
2007-11-16 11:00:00,58.05,58.23,58.05,58.2,103200.0,40.0618,40.186,40.0618,40.1653,103200.0
2007-11-16 11:10:00,58.19,58.25,57.87,58.06,72300.0,40.1584,40.1998,39.9375,40.0687,72300.0
2007-11-16 11:20:00,58.05,58.09,57.86,57.9,82300.0,40.0618,40.0894,39.9306,39.9582,82300.0
2007-11-16 11:30:00,57.88,58.13,57.88,58.03,42100.0,39.9444,40.117,39.9444,40.048,42100.0
2007-11-16 11:40:00,58.03,58.33,58.01,58.28,78100.0,40.048,40.255,40.0341,40.2205,78100.0
2007-11-16 11:50:00,58.24,58.46,58.1,58.26,164800.0,40.1929,40.3447,40.0963,40.2067,164800.0
2007-11-16 12:00:00,58.26,58.46,58.24,58.38,37800.0,40.2067,40.3447,40.1929,40.2895,37800.0
2007-11-16 12:10:00,58.47,58.49,58.25,58.35,66300.0,40.3516,40.3654,40.1998,40.2688,66300.0
2007-11-16 12:20:00,58.38,58.5,58.35,58.48,58700.0,40.2895,40.3723,40.2688,40.3585,58700.0
2007-11-16 12:30:00,58.47,58.47,58.16,58.26,64600.0,40.3516,40.3516,40.1377,40.2067,64600.0
2007-11-16 12:40:00,58.28,58.37,58.1,58.19,45700.0,40.2205,40.2826,40.0963,40.1584,45700.0
2007-11-16 12:50:00,58.2,58.33,58.1,58.12,32900.0,40.1653,40.255,40.0963,40.1101,32900.0
2007-11-16 13:00:00,58.13,58.33,58.1,58.23,35900.0,40.117,40.255,40.0963,40.186,35900.0
2007-11-16 13:10:00,58.23,58.27,58.1,58.15,35700.0,40.186,40.2136,40.0963,40.1308,35700.0
2007-11-16 13:20:00,58.15,58.22,58.1,58.2,46000.0,40.1308,40.1791,40.0963,40.1653,46000.0
2007-11-16 13:30:00,58.19,58.25,58.02,58.09,48800.0,40.1584,40.1998,40.041,40.0894,48800.0
2007-11-16 13:40:00,58.11,58.3,58.11,58.2,59900.0,40.1032,40.2343,40.1032,40.1653,59900.0
2007-11-16 13:50:00,58.2,58.3,58.02,58.22,67300.0,40.1653,40.2343,40.041,40.1791,67300.0
2007-11-16 14:00:00,58.21,58.23,57.95,58.03,48000.0,40.1722,40.186,39.9927,40.048,48000.0
2007-11-16 14:10:00,58.04,58.04,57.77,57.93,65700.0,40.0549,40.0549,39.8685,39.9789,65700.0
2007-11-16 14:20:00,57.91,58.16,57.87,58.09,90700.0,39.9651,40.1377,39.9375,40.0894,90700.0
2007-11-16 14:30:00,58.09,58.17,57.82,57.85,109500.0,40.0894,40.1446,39.903,39.9237,109500.0
2007-11-16 14:40:00,57.85,58.0,57.66,57.75,86400.0,39.9237,40.0272,39.7926,39.8547,86400.0
2007-11-16 14:50:00,57.75,58.0,57.67,58.0,70300.0,39.8547,40.0272,39.7995,40.0272,70300.0
2007-11-16 15:00:00,57.98,58.1,57.73,57.9,65700.0,40.0134,40.0963,39.8409,39.9582,65700.0
2007-11-16 15:10:00,57.9,58.1,57.84,57.93,45500.0,39.9582,40.0963,39.9168,39.9789,45500.0
2007-11-16 15:20:00,58.01,58.14,57.88,58.01,46700.0,40.0341,40.1239,39.9444,40.0341,46700.0
2007-11-16 15:30:00,58.01,58.15,57.84,57.99,74800.0,40.0341,40.1308,39.9168,40.0203,74800.0
2007-11-16 15:40:00,57.97,58.49,57.93,58.49,138900.0,40.0065,40.3654,39.9789,40.3654,138900.0
2007-11-16 15:50:00,58.49,58.67,58.28,58.58,86900.0,40.3654,40.4896,40.2205,40.4275,86900.0
2007-11-19 09:30:00,58.01,58.05,56.62,56.91,101000.0,40.0341,40.0618,39.0749,39.275,101000.0
2007-11-19 09:40:00,56.98,57.09,56.57,56.94,72500.0,39.3233,39.3992,39.0404,39.2957,72500.0
2007-11-19 09:50:00,56.9,57.05,56.62,56.62,61000.0,39.2681,39.3716,39.0749,39.0749,61000.0
2007-11-19 10:00:00,56.65,56.65,56.03,56.13,57700.0,39.0956,39.0956,38.6677,38.7367,57700.0
2007-11-19 10:10:00,56.15,56.22,55.91,56.17,32200.0,38.7505,38.7988,38.5849,38.7643,32200.0
2007-11-19 10:20:00,56.15,56.27,56.1,56.17,54400.0,38.7505,38.8333,38.716,38.7643,54400.0
2007-11-19 10:30:00,56.17,56.17,55.83,56.01,83600.0,38.7643,38.7643,38.5297,38.6539,83600.0
2007-11-19 10:40:00,56.0,56.03,55.77,56.02,90300.0,38.647,38.6677,38.4883,38.6608,90300.0
2007-11-19 10:50:00,56.02,56.02,55.75,55.96,62200.0,38.6608,38.6608,38.4745,38.6194,62200.0
2007-11-19 11:00:00,55.96,56.0,55.56,55.61,65800.0,38.6194,38.647,38.3433,38.3778,65800.0
2007-11-19 11:10:00,55.62,55.64,55.16,55.47,66000.0,38.3847,38.3986,38.0673,38.2812,66000.0
2007-11-19 11:20:00,55.5,55.69,55.35,55.53,56100.0,38.3019,38.4331,38.1984,38.3226,56100.0
2007-11-19 11:30:00,55.54,55.85,55.53,55.8,52000.0,38.3295,38.5435,38.3226,38.509,52000.0
2007-11-19 11:40:00,55.83,56.1,55.83,56.04,58800.0,38.5297,38.716,38.5297,38.6746,58800.0
2007-11-19 11:50:00,56.06,56.15,55.84,55.84,47600.0,38.6884,38.7505,38.5366,38.5366,47600.0
2007-11-19 12:00:00,55.84,56.16,55.83,56.15,47700.0,38.5366,38.7574,38.5297,38.7505,47700.0
2007-11-19 12:10:00,56.16,56.3,56.04,56.26,37600.0,38.7574,38.854,38.6746,38.8264,37600.0
2007-11-19 12:20:00,56.25,56.37,56.2,56.37,43100.0,38.8195,38.9023,38.785,38.9023,43100.0
2007-11-19 12:30:00,56.38,56.41,56.25,56.33,40700.0,38.9092,38.9299,38.8195,38.8747,40700.0
2007-11-19 12:40:00,56.33,56.38,56.16,56.22,39400.0,38.8747,38.9092,38.7574,38.7988,39400.0
2007-11-19 12:50:00,56.21,56.22,55.85,56.08,57700.0,38.7919,38.7988,38.5435,38.7022,57700.0
2007-11-19 13:00:00,56.07,56.14,55.78,55.92,60900.0,38.6953,38.7436,38.4952,38.5918,60900.0
2007-11-19 13:10:00,55.92,55.99,55.75,55.99,87600.0,38.5918,38.6401,38.4745,38.6401,87600.0
2007-11-19 13:20:00,55.96,56.13,55.93,56.09,47500.0,38.6194,38.7367,38.5987,38.7091,47500.0
2007-11-19 13:30:00,56.09,56.11,55.95,56.08,40000.0,38.7091,38.7229,38.6125,38.7022,40000.0
2007-11-19 13:40:00,56.11,56.17,55.89,55.92,35100.0,38.7229,38.7643,38.5711,38.5918,35100.0
2007-11-19 13:50:00,55.93,56.12,55.88,55.97,58200.0,38.5987,38.7298,38.5642,38.6263,58200.0
2007-11-19 14:00:00,55.97,56.32,55.96,56.3,50600.0,38.6263,38.8678,38.6194,38.854,50600.0
2007-11-19 14:10:00,56.29,56.49,56.13,56.48,39900.0,38.8471,38.9852,38.7367,38.9783,39900.0
2007-11-19 14:20:00,56.46,56.56,56.25,56.53,50400.0,38.9645,39.0335,38.8195,39.0128,50400.0
2007-11-19 14:30:00,56.55,56.6,56.36,56.58,40500.0,39.0266,39.0611,38.8954,39.0473,40500.0
2007-11-19 14:40:00,56.59,56.88,56.58,56.73,58100.0,39.0542,39.2543,39.0473,39.1508,58100.0
2007-11-19 14:50:00,56.73,56.76,56.46,56.49,48400.0,39.1508,39.1715,38.9645,38.9852,48400.0
2007-11-19 15:00:00,56.49,56.5,56.2,56.3,64800.0,38.9852,38.9921,38.785,38.854,64800.0
2007-11-19 15:10:00,56.3,56.4,56.12,56.21,82800.0,38.854,38.923,38.7298,38.7919,82800.0
2007-11-19 15:20:00,56.2,56.59,56.2,56.36,87200.0,38.785,39.0542,38.785,38.8954,87200.0
2007-11-19 15:30:00,56.35,56.56,56.16,56.2,78600.0,38.8885,39.0335,38.7574,38.785,78600.0
2007-11-19 15:40:00,56.18,56.19,55.93,55.98,151800.0,38.7712,38.7781,38.5987,38.6332,151800.0
2007-11-19 15:50:00,55.98,56.02,55.66,55.69,225900.0,38.6332,38.6608,38.4124,38.4331,225900.0
2007-11-20 09:30:00,55.64,56.26,55.48,56.11,69600.0,38.3986,38.8264,38.2881,38.7229,69600.0
2007-11-20 09:40:00,56.08,56.6,55.67,56.6,49500.0,38.7022,39.0611,38.4193,39.0611,49500.0
2007-11-20 09:50:00,56.57,57.12,56.36,56.91,143000.0,39.0404,39.4199,38.8954,39.275,143000.0
2007-11-20 10:00:00,56.91,57.06,56.75,56.88,79700.0,39.275,39.3785,39.1646,39.2543,79700.0
2007-11-20 10:10:00,56.92,57.01,56.54,56.68,74800.0,39.2819,39.344,39.0197,39.1163,74800.0
2007-11-20 10:20:00,56.7,56.78,56.56,56.73,43700.0,39.1301,39.1853,39.0335,39.1508,43700.0
2007-11-20 10:30:00,56.72,56.91,56.51,56.85,57400.0,39.1439,39.275,38.999,39.2336,57400.0
2007-11-20 10:40:00,56.8,57.12,56.76,56.97,75700.0,39.1991,39.4199,39.1715,39.3164,75700.0
2007-11-20 10:50:00,56.97,57.21,56.95,57.12,56600.0,39.3164,39.482,39.3026,39.4199,56600.0
2007-11-20 11:00:00,57.15,57.37,57.08,57.22,67000.0,39.4406,39.5925,39.3923,39.4889,67000.0
2007-11-20 11:10:00,57.21,57.51,57.12,57.49,80800.0,39.482,39.6891,39.4199,39.6753,80800.0
2007-11-20 11:20:00,57.49,57.55,57.3,57.34,61200.0,39.6753,39.7167,39.5442,39.5718,61200.0
2007-11-20 11:30:00,57.33,57.52,57.3,57.45,56400.0,39.5649,39.696,39.5442,39.6477,56400.0
2007-11-20 11:40:00,57.45,57.47,57.37,57.38,46200.0,39.6477,39.6615,39.5925,39.5994,46200.0
2007-11-20 11:50:00,57.37,57.44,57.17,57.19,43900.0,39.5925,39.6408,39.4544,39.4682,43900.0
2007-11-20 12:00:00,57.19,57.27,57.04,57.14,50400.0,39.4682,39.5235,39.3647,39.4337,50400.0
2007-11-20 12:10:00,57.14,57.21,57.04,57.05,50200.0,39.4337,39.482,39.3647,39.3716,50200.0
2007-11-20 12:20:00,57.05,57.13,57.0,57.0,35000.0,39.3716,39.4268,39.3371,39.3371,35000.0
2007-11-20 12:30:00,57.0,57.01,56.71,56.94,47000.0,39.3371,39.344,39.137,39.2957,47000.0
2007-11-20 12:40:00,56.95,56.95,56.5,56.52,82100.0,39.3026,39.3026,38.9921,39.0059,82100.0
2007-11-20 12:50:00,56.5,56.71,56.47,56.7,51800.0,38.9921,39.137,38.9714,39.1301,51800.0
2007-11-20 13:00:00,56.73,56.73,56.25,56.25,67900.0,39.1508,39.1508,38.8195,38.8195,67900.0
2007-11-20 13:10:00,56.29,56.29,56.05,56.27,98800.0,38.8471,38.8471,38.6815,38.8333,98800.0
2007-11-20 13:20:00,56.27,56.38,56.24,56.28,90500.0,38.8333,38.9092,38.8126,38.8402,90500.0
2007-11-20 13:30:00,56.29,56.63,56.27,56.6,48600.0,38.8471,39.0818,38.8333,39.0611,48600.0
2007-11-20 13:40:00,56.58,56.62,56.35,56.42,69000.0,39.0473,39.0749,38.8885,38.9368,69000.0
2007-11-20 13:50:00,56.42,56.53,56.33,56.44,68100.0,38.9368,39.0128,38.8747,38.9507,68100.0
2007-11-20 14:00:00,56.41,56.57,55.69,55.96,131000.0,38.9299,39.0404,38.4331,38.6194,131000.0
2007-11-20 14:10:00,55.96,56.27,55.88,56.15,57300.0,38.6194,38.8333,38.5642,38.7505,57300.0
2007-11-20 14:20:00,56.18,56.25,55.52,55.55,73800.0,38.7712,38.8195,38.3157,38.3364,73800.0
2007-11-20 14:30:00,55.57,55.88,55.49,55.88,59000.0,38.3502,38.5642,38.295,38.5642,59000.0
2007-11-20 14:40:00,55.85,55.91,55.7,55.83,105100.0,38.5435,38.5849,38.44,38.5297,105100.0
2007-11-20 14:50:00,55.86,55.97,55.48,55.57,79500.0,38.5504,38.6263,38.2881,38.3502,79500.0
2007-11-20 15:00:00,55.59,55.63,55.3,55.5,112400.0,38.364,38.3917,38.1639,38.3019,112400.0
2007-11-20 15:10:00,55.51,55.59,55.25,55.3,93300.0,38.3088,38.364,38.1294,38.1639,93300.0
2007-11-20 15:20:00,55.34,55.87,55.25,55.78,103100.0,38.1915,38.5573,38.1294,38.4952,103100.0
2007-11-20 15:30:00,55.79,56.47,55.77,56.35,246200.0,38.5021,38.9714,38.4883,38.8885,246200.0
2007-11-20 15:40:00,56.36,56.62,56.26,56.35,194100.0,38.8954,39.0749,38.8264,38.8885,194100.0
2007-11-20 15:50:00,56.42,56.46,56.03,56.17,232300.0,38.9368,38.9645,38.6677,38.7643,232300.0
2007-11-21 09:30:00,55.75,56.25,55.4,55.52,107000.0,38.4745,38.8195,38.2329,38.3157,107000.0
2007-11-21 09:40:00,55.53,55.82,55.32,55.58,142100.0,38.3226,38.5228,38.1777,38.3571,142100.0
2007-11-21 09:50:00,55.6,56.21,55.43,55.66,52000.0,38.3709,38.7919,38.2536,38.4124,52000.0
2007-11-21 10:00:00,55.68,55.9,55.46,55.66,38300.0,38.4262,38.578,38.2743,38.4124,38300.0
2007-11-21 10:10:00,55.67,55.75,55.39,55.61,158400.0,38.4193,38.4745,38.226,38.3778,158400.0
2007-11-21 10:20:00,55.59,55.61,55.37,55.41,52400.0,38.364,38.3778,38.2122,38.2398,52400.0
2007-11-21 10:30:00,55.42,55.42,54.76,54.88,55600.0,38.2467,38.2467,37.7912,37.8741,55600.0
2007-11-21 10:40:00,54.87,54.99,54.8,54.91,30900.0,37.8672,37.95,37.8188,37.8948,30900.0
2007-11-21 10:50:00,54.9,54.98,54.75,54.96,58800.0,37.8879,37.9431,37.7843,37.9293,58800.0
2007-11-21 11:00:00,54.94,54.99,54.78,54.94,58000.0,37.9155,37.95,37.805,37.9155,58000.0
2007-11-21 11:10:00,54.94,55.14,54.93,55.13,30700.0,37.9155,38.0535,37.9086,38.0466,30700.0
2007-11-21 11:20:00,55.11,55.33,55.01,55.32,44900.0,38.0328,38.1846,37.9638,38.1777,44900.0
2007-11-21 11:30:00,55.3,55.44,55.16,55.43,33500.0,38.1639,38.2605,38.0673,38.2536,33500.0
2007-11-21 11:40:00,55.4,55.6,55.31,55.35,21900.0,38.2329,38.3709,38.1708,38.1984,21900.0
2007-11-21 11:50:00,55.38,55.59,55.28,55.28,35900.0,38.2191,38.364,38.1501,38.1501,35900.0
2007-11-21 12:00:00,55.33,55.68,55.31,55.36,38600.0,38.1846,38.4262,38.1708,38.2053,38600.0
2007-11-21 12:10:00,55.37,55.64,55.36,55.43,35500.0,38.2122,38.3986,38.2053,38.2536,35500.0
2007-11-21 12:20:00,55.41,55.44,55.24,55.42,20400.0,38.2398,38.2605,38.1225,38.2467,20400.0
2007-11-21 12:30:00,55.43,55.72,55.31,55.72,91500.0,38.2536,38.4538,38.1708,38.4538,91500.0
2007-11-21 12:40:00,55.72,56.1,55.62,56.03,48200.0,38.4538,38.716,38.3847,38.6677,48200.0
2007-11-21 12:50:00,56.06,56.3,55.95,56.24,51100.0,38.6884,38.854,38.6125,38.8126,51100.0
2007-11-21 13:00:00,56.27,56.36,55.94,55.99,49600.0,38.8333,38.8954,38.6056,38.6401,49600.0
2007-11-21 13:10:00,55.98,56.07,55.92,56.06,31100.0,38.6332,38.6953,38.5918,38.6884,31100.0
2007-11-21 13:20:00,56.07,56.18,55.78,55.98,63100.0,38.6953,38.7712,38.4952,38.6332,63100.0
2007-11-21 13:30:00,55.96,56.05,55.84,55.84,43500.0,38.6194,38.6815,38.5366,38.5366,43500.0
2007-11-21 13:40:00,55.85,56.03,55.7,55.9,46700.0,38.5435,38.6677,38.44,38.578,46700.0
2007-11-21 13:50:00,55.94,56.06,55.8,56.06,76200.0,38.6056,38.6884,38.509,38.6884,76200.0
2007-11-21 14:00:00,56.1,56.23,56.01,56.21,27900.0,38.716,38.8057,38.6539,38.7919,27900.0
2007-11-21 14:10:00,56.21,56.28,56.07,56.2,34300.0,38.7919,38.8402,38.6953,38.785,34300.0
2007-11-21 14:20:00,56.2,56.28,56.08,56.19,51800.0,38.785,38.8402,38.7022,38.7781,51800.0
2007-11-21 14:30:00,56.19,56.6,56.15,56.39,59500.0,38.7781,39.0611,38.7505,38.9161,59500.0
2007-11-21 14:40:00,56.38,56.56,56.29,56.56,41800.0,38.9092,39.0335,38.8471,39.0335,41800.0
2007-11-21 14:50:00,56.56,56.72,56.51,56.72,48700.0,39.0335,39.1439,38.999,39.1439,48700.0
2007-11-21 15:00:00,56.75,56.88,56.52,56.55,70200.0,39.1646,39.2543,39.0059,39.0266,70200.0
2007-11-21 15:10:00,56.49,56.58,56.07,56.1,71100.0,38.9852,39.0473,38.6953,38.716,71100.0
2007-11-21 15:20:00,56.14,56.48,56.1,56.36,52900.0,38.7436,38.9783,38.716,38.8954,52900.0
2007-11-21 15:30:00,56.36,56.46,56.14,56.21,64900.0,38.8954,38.9645,38.7436,38.7919,64900.0
2007-11-21 15:40:00,56.17,56.21,55.82,56.17,63400.0,38.7643,38.7919,38.5228,38.7643,63400.0
2007-11-21 15:50:00,56.17,56.17,55.72,55.79,99400.0,38.7643,38.7643,38.4538,38.5021,99400.0
2007-11-23 09:30:00,55.99,57.02,55.99,56.56,33000.0,38.6401,39.3509,38.6401,39.0335,33000.0
2007-11-23 09:40:00,56.6,57.03,56.53,56.67,16200.0,39.0611,39.3578,39.0128,39.1094,16200.0
2007-11-23 09:50:00,56.64,56.81,56.5,56.8,19400.0,39.0887,39.206,38.9921,39.1991,19400.0
2007-11-23 10:00:00,56.82,57.21,56.82,57.17,17300.0,39.2129,39.482,39.2129,39.4544,17300.0
2007-11-23 10:10:00,57.15,57.43,57.13,57.35,23000.0,39.4406,39.6339,39.4268,39.5787,23000.0
2007-11-23 10:20:00,57.39,57.43,57.11,57.13,33700.0,39.6063,39.6339,39.413,39.4268,33700.0
2007-11-23 10:30:00,57.13,57.52,57.1,57.44,39900.0,39.4268,39.696,39.4061,39.6408,39900.0
2007-11-23 10:40:00,57.36,57.39,57.11,57.24,21900.0,39.5856,39.6063,39.413,39.5028,21900.0
2007-11-23 10:50:00,57.24,57.53,57.24,57.44,33000.0,39.5028,39.7029,39.5028,39.6408,33000.0
2007-11-23 11:00:00,57.45,57.73,57.33,57.68,49400.0,39.6477,39.8409,39.5649,39.8064,49400.0
2007-11-23 11:10:00,57.67,57.69,57.4,57.58,35400.0,39.7995,39.8133,39.6132,39.7374,35400.0
2007-11-23 11:20:00,57.57,57.8,57.54,57.8,28500.0,39.7305,39.8892,39.7098,39.8892,28500.0
2007-11-23 11:30:00,57.76,58.03,57.71,57.99,35000.0,39.8616,40.048,39.8271,40.0203,35000.0
2007-11-23 11:40:00,58.0,58.18,57.96,57.96,29700.0,40.0272,40.1515,39.9996,39.9996,29700.0
2007-11-23 11:50:00,57.99,58.05,57.77,57.86,27800.0,40.0203,40.0618,39.8685,39.9306,27800.0
2007-11-23 12:00:00,57.87,57.87,57.64,57.69,13500.0,39.9375,39.9375,39.7788,39.8133,13500.0
2007-11-23 12:10:00,57.67,57.83,57.6,57.75,38100.0,39.7995,39.9099,39.7512,39.8547,38100.0
2007-11-23 12:20:00,57.74,57.93,57.64,57.93,28800.0,39.8478,39.9789,39.7788,39.9789,28800.0
2007-11-23 12:30:00,57.93,58.17,57.92,57.97,32400.0,39.9789,40.1446,39.972,40.0065,32400.0
2007-11-23 12:40:00,57.94,58.3,57.92,58.05,43000.0,39.9858,40.2343,39.972,40.0618,43000.0
2007-11-23 12:50:00,58.05,58.07,57.52,57.95,47700.0,40.0618,40.0756,39.696,39.9927,47700.0
2007-11-26 09:30:00,58.1,58.33,57.67,57.72,51000.0,40.0963,40.255,39.7995,39.834,51000.0
2007-11-26 09:40:00,57.69,57.71,57.29,57.52,51300.0,39.8133,39.8271,39.5373,39.696,51300.0
2007-11-26 09:50:00,57.53,57.67,57.27,57.63,42800.0,39.7029,39.7995,39.5235,39.7719,42800.0
2007-11-26 10:00:00,57.66,57.69,57.36,57.46,41700.0,39.7926,39.8133,39.5856,39.6546,41700.0
2007-11-26 10:10:00,57.46,57.46,56.8,56.8,25400.0,39.6546,39.6546,39.1991,39.1991,25400.0
2007-11-26 10:20:00,56.8,57.01,56.78,56.81,57500.0,39.1991,39.344,39.1853,39.206,57500.0
2007-11-26 10:30:00,56.83,56.96,56.82,56.84,53500.0,39.2198,39.3095,39.2129,39.2267,53500.0
2007-11-26 10:40:00,56.82,56.98,56.82,56.9,75300.0,39.2129,39.3233,39.2129,39.2681,75300.0
2007-11-26 10:50:00,56.92,56.96,56.82,56.84,59200.0,39.2819,39.3095,39.2129,39.2267,59200.0
2007-11-26 11:00:00,56.83,57.08,56.82,56.9,42000.0,39.2198,39.3923,39.2129,39.2681,42000.0
2007-11-26 11:10:00,56.86,56.91,56.69,56.82,61500.0,39.2405,39.275,39.1232,39.2129,61500.0
2007-11-26 11:20:00,56.82,56.84,56.71,56.77,56500.0,39.2129,39.2267,39.137,39.1784,56500.0
2007-11-26 11:30:00,56.78,56.98,56.78,56.87,39800.0,39.1853,39.3233,39.1853,39.2474,39800.0
2007-11-26 11:40:00,56.86,56.88,56.56,56.56,65300.0,39.2405,39.2543,39.0335,39.0335,65300.0
2007-11-26 11:50:00,56.6,56.71,56.45,56.51,38600.0,39.0611,39.137,38.9576,38.999,38600.0
2007-11-26 12:00:00,56.54,56.67,56.5,56.58,45400.0,39.0197,39.1094,38.9921,39.0473,45400.0
2007-11-26 12:10:00,56.59,56.6,56.3,56.3,29600.0,39.0542,39.0611,38.854,38.854,29600.0
2007-11-26 12:20:00,56.3,56.71,56.24,56.7,28800.0,38.854,39.137,38.8126,39.1301,28800.0
2007-11-26 12:30:00,56.73,56.75,56.42,56.47,29000.0,39.1508,39.1646,38.9368,38.9714,29000.0
2007-11-26 12:40:00,56.43,56.66,56.34,56.56,42000.0,38.9438,39.1025,38.8816,39.0335,42000.0
2007-11-26 12:50:00,56.53,56.53,56.3,56.36,28800.0,39.0128,39.0128,38.854,38.8954,28800.0
2007-11-26 13:00:00,56.38,56.4,56.14,56.14,24800.0,38.9092,38.923,38.7436,38.7436,24800.0
2007-11-26 13:10:00,56.17,56.24,55.98,56.05,35300.0,38.7643,38.8126,38.6332,38.6815,35300.0
2007-11-26 13:20:00,56.07,56.12,55.96,55.96,24600.0,38.6953,38.7298,38.6194,38.6194,24600.0
2007-11-26 13:30:00,55.96,56.15,55.96,56.14,29400.0,38.6194,38.7505,38.6194,38.7436,29400.0
2007-11-26 13:40:00,56.12,56.16,55.77,55.94,46200.0,38.7298,38.7574,38.4883,38.6056,46200.0
2007-11-26 13:50:00,55.94,55.95,55.65,55.69,46300.0,38.6056,38.6125,38.4055,38.4331,46300.0
2007-11-26 14:00:00,55.68,55.7,55.45,55.56,92900.0,38.4262,38.44,38.2674,38.3433,92900.0
2007-11-26 14:10:00,55.56,55.9,55.47,55.89,63900.0,38.3433,38.578,38.2812,38.5711,63900.0
2007-11-26 14:20:00,55.91,56.0,55.7,55.83,30800.0,38.5849,38.647,38.44,38.5297,30800.0
2007-11-26 14:30:00,55.83,55.87,55.56,55.62,32400.0,38.5297,38.5573,38.3433,38.3847,32400.0
2007-11-26 14:40:00,55.6,55.69,55.44,55.53,27600.0,38.3709,38.4331,38.2605,38.3226,27600.0
2007-11-26 14:50:00,55.52,55.61,55.33,55.34,30700.0,38.3157,38.3778,38.1846,38.1915,30700.0
2007-11-26 15:00:00,55.34,55.4,55.15,55.18,42000.0,38.1915,38.2329,38.0604,38.0811,42000.0
2007-11-26 15:10:00,55.17,55.21,54.89,55.01,77500.0,38.0742,38.1018,37.881,37.9638,77500.0
2007-11-26 15:20:00,55.01,55.06,54.63,54.71,65200.0,37.9638,37.9983,37.7015,37.7567,65200.0
2007-11-26 15:30:00,54.74,54.95,54.7,54.75,78500.0,37.7774,37.9224,37.7498,37.7843,78500.0
2007-11-26 15:40:00,54.75,54.8,54.51,54.63,123300.0,37.7843,37.8188,37.6187,37.7015,123300.0
2007-11-26 15:50:00,54.63,54.65,54.06,54.15,144200.0,37.7015,37.7153,37.3082,37.3703,144200.0
2007-11-27 09:30:00,54.38,55.55,54.38,55.31,79100.0,37.529,38.3364,37.529,38.1708,79100.0
2007-11-27 09:40:00,55.3,55.51,54.85,55.26,56800.0,38.1639,38.3088,37.8534,38.1363,56800.0
2007-11-27 09:50:00,55.26,55.36,54.8,54.9,61200.0,38.1363,38.2053,37.8188,37.8879,61200.0
2007-11-27 10:00:00,54.88,54.97,54.74,54.76,98500.0,37.8741,37.9362,37.7774,37.7912,98500.0
2007-11-27 10:10:00,54.74,54.74,54.34,54.62,79200.0,37.7774,37.7774,37.5014,37.6946,79200.0
2007-11-27 10:20:00,54.6,54.83,54.5,54.78,55700.0,37.6808,37.8396,37.6118,37.805,55700.0
2007-11-27 10:30:00,54.78,55.1,54.71,55.0,56900.0,37.805,38.0259,37.7567,37.9569,56900.0
2007-11-27 10:40:00,55.0,55.1,54.86,55.03,75200.0,37.9569,38.0259,37.8603,37.9776,75200.0
2007-11-27 10:50:00,55.0,55.27,54.82,55.23,87500.0,37.9569,38.1432,37.8326,38.1156,87500.0
2007-11-27 11:00:00,55.24,55.3,55.12,55.26,28200.0,38.1225,38.1639,38.0397,38.1363,28200.0
2007-11-27 11:10:00,55.22,55.35,55.2,55.3,36800.0,38.1087,38.1984,38.0949,38.1639,36800.0
2007-11-27 11:20:00,55.28,55.49,55.24,55.33,44400.0,38.1501,38.295,38.1225,38.1846,44400.0
2007-11-27 11:30:00,55.35,55.88,55.33,55.8,67600.0,38.1984,38.5642,38.1846,38.509,67600.0
2007-11-27 11:40:00,55.78,55.87,55.55,55.6,31100.0,38.4952,38.5573,38.3364,38.3709,31100.0
2007-11-27 11:50:00,55.6,55.6,55.45,55.49,23100.0,38.3709,38.3709,38.2674,38.295,23100.0
2007-11-27 12:00:00,55.47,55.63,55.34,55.47,53700.0,38.2812,38.3917,38.1915,38.2812,53700.0
2007-11-27 12:10:00,55.47,55.48,55.25,55.28,33600.0,38.2812,38.2881,38.1294,38.1501,33600.0
2007-11-27 12:20:00,55.29,55.32,55.06,55.11,29200.0,38.157,38.1777,37.9983,38.0328,29200.0
2007-11-27 12:30:00,55.11,55.44,55.11,55.36,37700.0,38.0328,38.2605,38.0328,38.2053,37700.0
2007-11-27 12:40:00,55.38,55.47,55.28,55.35,39200.0,38.2191,38.2812,38.1501,38.1984,39200.0
2007-11-27 12:50:00,55.35,55.46,55.25,55.32,50800.0,38.1984,38.2743,38.1294,38.1777,50800.0
2007-11-27 13:00:00,55.32,55.7,55.31,55.7,70300.0,38.1777,38.44,38.1708,38.44,70300.0
2007-11-27 13:10:00,55.7,55.76,55.55,55.61,35100.0,38.44,38.4814,38.3364,38.3778,35100.0
2007-11-27 13:20:00,55.62,55.87,55.58,55.74,29500.0,38.3847,38.5573,38.3571,38.4676,29500.0
2007-11-27 13:30:00,55.76,55.78,55.57,55.69,29100.0,38.4814,38.4952,38.3502,38.4331,29100.0
2007-11-27 13:40:00,55.69,55.87,55.57,55.78,43400.0,38.4331,38.5573,38.3502,38.4952,43400.0
2007-11-27 13:50:00,55.82,55.82,55.57,55.72,70000.0,38.5228,38.5228,38.3502,38.4538,70000.0
2007-11-27 14:00:00,55.68,55.74,55.27,55.32,45400.0,38.4262,38.4676,38.1432,38.1777,45400.0
2007-11-27 14:10:00,55.36,55.53,55.31,55.47,50500.0,38.2053,38.3226,38.1708,38.2812,50500.0
2007-11-27 14:20:00,55.46,55.52,55.13,55.13,47700.0,38.2743,38.3157,38.0466,38.0466,47700.0
2007-11-27 14:30:00,55.15,55.27,54.85,55.04,57600.0,38.0604,38.1432,37.8534,37.9845,57600.0
2007-11-27 14:40:00,55.07,55.14,54.92,55.04,65100.0,38.0052,38.0535,37.9017,37.9845,65100.0
2007-11-27 14:50:00,55.07,55.26,55.02,55.11,45500.0,38.0052,38.1363,37.9707,38.0328,45500.0
2007-11-27 15:00:00,55.15,55.29,54.97,55.09,53400.0,38.0604,38.157,37.9362,38.019,53400.0
2007-11-27 15:10:00,55.11,55.41,55.1,55.2,46300.0,38.0328,38.2398,38.0259,38.0949,46300.0
2007-11-27 15:20:00,55.18,55.39,55.07,55.37,106600.0,38.0811,38.226,38.0052,38.2122,106600.0
2007-11-27 15:30:00,55.35,55.72,55.27,55.58,73200.0,38.1984,38.4538,38.1432,38.3571,73200.0
2007-11-27 15:40:00,55.59,55.86,55.52,55.86,61200.0,38.364,38.5504,38.3157,38.5504,61200.0
2007-11-27 15:50:00,55.85,56.09,55.67,56.01,70700.0,38.5435,38.7091,38.4193,38.6539,70700.0
2007-11-28 09:30:00,56.57,58.17,56.57,58.09,91200.0,39.0404,40.1446,39.0404,40.0894,91200.0
2007-11-28 09:40:00,58.09,58.46,57.75,58.35,53800.0,40.0894,40.3447,39.8547,40.2688,53800.0
2007-11-28 09:50:00,58.36,58.5,57.98,58.35,61300.0,40.2757,40.3723,40.0134,40.2688,61300.0
2007-11-28 10:00:00,58.31,58.31,57.71,57.71,49900.0,40.2412,40.2412,39.8271,39.8271,49900.0
2007-11-28 10:10:00,57.73,57.81,57.33,57.36,57500.0,39.8409,39.8961,39.5649,39.5856,57500.0
2007-11-28 10:20:00,57.43,57.64,57.29,57.53,60800.0,39.6339,39.7788,39.5373,39.7029,60800.0
2007-11-28 10:30:00,57.53,57.67,57.33,57.52,63100.0,39.7029,39.7995,39.5649,39.696,63100.0
2007-11-28 10:40:00,57.52,57.9,57.5,57.77,93000.0,39.696,39.9582,39.6822,39.8685,93000.0
2007-11-28 10:50:00,57.78,57.87,57.55,57.62,51700.0,39.8754,39.9375,39.7167,39.765,51700.0
2007-11-28 11:00:00,57.6,57.73,57.4,57.44,45200.0,39.7512,39.8409,39.6132,39.6408,45200.0
2007-11-28 11:10:00,57.41,57.55,57.38,57.38,33700.0,39.6201,39.7167,39.5994,39.5994,33700.0
2007-11-28 11:20:00,57.37,57.4,57.18,57.28,23800.0,39.5925,39.6132,39.4613,39.5304,23800.0
2007-11-28 11:30:00,57.28,57.55,57.26,57.32,28600.0,39.5304,39.7167,39.5166,39.558,28600.0
2007-11-28 11:40:00,57.32,57.54,57.24,57.33,35700.0,39.558,39.7098,39.5028,39.5649,35700.0
2007-11-28 11:50:00,57.33,57.51,57.19,57.45,28900.0,39.5649,39.6891,39.4682,39.6477,28900.0
2007-11-28 12:00:00,57.46,57.83,57.46,57.79,24400.0,39.6546,39.9099,39.6546,39.8823,24400.0
2007-11-28 12:10:00,57.72,57.87,57.6,57.75,23000.0,39.834,39.9375,39.7512,39.8547,23000.0
2007-11-28 12:20:00,57.74,58.02,57.68,57.84,30100.0,39.8478,40.041,39.8064,39.9168,30100.0
2007-11-28 12:30:00,57.83,58.04,57.72,57.76,23600.0,39.9099,40.0549,39.834,39.8616,23600.0
2007-11-28 12:40:00,57.77,58.03,57.71,57.93,41200.0,39.8685,40.048,39.8271,39.9789,41200.0
2007-11-28 12:50:00,57.94,57.94,57.72,57.82,29900.0,39.9858,39.9858,39.834,39.903,29900.0
2007-11-28 13:00:00,57.83,57.83,57.63,57.75,23800.0,39.9099,39.9099,39.7719,39.8547,23800.0
2007-11-28 13:10:00,57.77,57.95,57.65,57.95,41300.0,39.8685,39.9927,39.7857,39.9927,41300.0
2007-11-28 13:20:00,57.94,58.02,57.86,57.97,28500.0,39.9858,40.041,39.9306,40.0065,28500.0
2007-11-28 13:30:00,57.97,58.16,57.9,57.97,41800.0,40.0065,40.1377,39.9582,40.0065,41800.0
2007-11-28 13:40:00,57.99,58.03,57.81,58.01,20400.0,40.0203,40.048,39.8961,40.0341,20400.0
2007-11-28 13:50:00,58.03,58.31,57.97,58.13,38700.0,40.048,40.2412,40.0065,40.117,38700.0
2007-11-28 14:00:00,58.13,58.34,58.05,58.33,43300.0,40.117,40.2619,40.0618,40.255,43300.0
2007-11-28 14:10:00,58.35,58.47,58.2,58.31,36800.0,40.2688,40.3516,40.1653,40.2412,36800.0
2007-11-28 14:20:00,58.31,58.49,58.27,58.43,127900.0,40.2412,40.3654,40.2136,40.324,127900.0
2007-11-28 14:30:00,58.43,58.47,58.32,58.37,50400.0,40.324,40.3516,40.2481,40.2826,50400.0
2007-11-28 14:40:00,58.36,58.57,58.22,58.46,52500.0,40.2757,40.4206,40.1791,40.3447,52500.0
2007-11-28 14:50:00,58.44,58.49,58.29,58.42,65100.0,40.3309,40.3654,40.2274,40.3171,65100.0
2007-11-28 15:00:00,58.42,58.57,58.34,58.56,61300.0,40.3171,40.4206,40.2619,40.4137,61300.0
2007-11-28 15:10:00,58.53,58.98,58.52,58.73,254100.0,40.393,40.7036,40.3861,40.531,254100.0
2007-11-28 15:20:00,58.75,58.99,58.73,58.98,64000.0,40.5448,40.7105,40.531,40.7036,64000.0
2007-11-28 15:30:00,58.97,59.07,58.76,58.89,85600.0,40.6967,40.7657,40.5517,40.6415,85600.0
2007-11-28 15:40:00,58.89,59.28,58.6,58.6,113700.0,40.6415,40.9106,40.4413,40.4413,113700.0
2007-11-28 15:50:00,58.58,58.98,58.57,58.92,80400.0,40.4275,40.7036,40.4206,40.6622,80400.0
2007-11-29 09:30:00,59.02,59.02,57.12,57.19,86100.0,40.7312,40.7312,39.4199,39.4682,86100.0
2007-11-29 09:40:00,57.2,57.43,56.85,56.96,75400.0,39.4751,39.6339,39.2336,39.3095,75400.0
2007-11-29 09:50:00,56.96,57.01,56.75,56.77,45200.0,39.3095,39.344,39.1646,39.1784,45200.0
2007-11-29 10:00:00,56.77,56.93,56.76,56.77,99600.0,39.1784,39.2888,39.1715,39.1784,99600.0
2007-11-29 10:10:00,56.78,56.89,56.75,56.79,92600.0,39.1853,39.2612,39.1646,39.1922,92600.0
2007-11-29 10:20:00,56.77,56.95,56.65,56.65,89700.0,39.1784,39.3026,39.0956,39.0956,89700.0
2007-11-29 10:30:00,56.64,56.74,56.4,56.41,92600.0,39.0887,39.1577,38.923,38.9299,92600.0
2007-11-29 10:40:00,56.38,56.43,56.19,56.24,126600.0,38.9092,38.9438,38.7781,38.8126,126600.0
2007-11-29 10:50:00,56.25,56.43,56.21,56.35,51600.0,38.8195,38.9438,38.7919,38.8885,51600.0
2007-11-29 11:00:00,56.34,56.52,56.19,56.4,168200.0,38.8816,39.0059,38.7781,38.923,168200.0
2007-11-29 11:10:00,56.38,56.64,56.35,56.63,123700.0,38.9092,39.0887,38.8885,39.0818,123700.0
2007-11-29 11:20:00,56.62,57.04,56.57,57.02,76100.0,39.0749,39.3647,39.0404,39.3509,76100.0
2007-11-29 11:30:00,57.05,57.24,56.99,57.07,71300.0,39.3716,39.5028,39.3302,39.3854,71300.0
2007-11-29 11:40:00,57.06,57.51,57.05,57.29,44800.0,39.3785,39.6891,39.3716,39.5373,44800.0
2007-11-29 11:50:00,57.31,57.46,57.29,57.29,40100.0,39.5511,39.6546,39.5373,39.5373,40100.0
2007-11-29 12:00:00,57.28,57.45,57.28,57.41,47100.0,39.5304,39.6477,39.5304,39.6201,47100.0
2007-11-29 12:10:00,57.42,57.42,57.1,57.12,31000.0,39.627,39.627,39.4061,39.4199,31000.0
2007-11-29 12:20:00,57.12,57.49,57.09,57.49,25600.0,39.4199,39.6753,39.3992,39.6753,25600.0
2007-11-29 12:30:00,57.46,57.6,57.35,57.6,33500.0,39.6546,39.7512,39.5787,39.7512,33500.0
2007-11-29 12:40:00,57.6,57.61,57.22,57.22,50300.0,39.7512,39.7581,39.4889,39.4889,50300.0
2007-11-29 12:50:00,57.22,57.4,57.13,57.17,56700.0,39.4889,39.6132,39.4268,39.4544,56700.0
2007-11-29 13:00:00,57.12,57.25,57.0,57.16,32300.0,39.4199,39.5097,39.3371,39.4475,32300.0
2007-11-29 13:10:00,57.14,57.14,56.81,56.84,39000.0,39.4337,39.4337,39.206,39.2267,39000.0
2007-11-29 13:20:00,56.85,57.04,56.77,57.03,38100.0,39.2336,39.3647,39.1784,39.3578,38100.0
2007-11-29 13:30:00,57.03,57.18,56.97,56.99,39100.0,39.3578,39.4613,39.3164,39.3302,39100.0
2007-11-29 13:40:00,56.98,56.98,56.75,56.9,51500.0,39.3233,39.3233,39.1646,39.2681,51500.0
2007-11-29 13:50:00,56.93,57.19,56.93,57.06,44000.0,39.2888,39.4682,39.2888,39.3785,44000.0
2007-11-29 14:00:00,57.05,57.19,57.0,57.0,88300.0,39.3716,39.4682,39.3371,39.3371,88300.0
2007-11-29 14:10:00,57.0,57.25,56.95,57.15,55100.0,39.3371,39.5097,39.3026,39.4406,55100.0
2007-11-29 14:20:00,57.16,57.23,57.08,57.2,36100.0,39.4475,39.4959,39.3923,39.4751,36100.0
2007-11-29 14:30:00,57.21,57.22,57.0,57.08,35800.0,39.482,39.4889,39.3371,39.3923,35800.0
2007-11-29 14:40:00,57.09,57.37,57.07,57.29,66800.0,39.3992,39.5925,39.3854,39.5373,66800.0
2007-11-29 14:50:00,57.26,57.38,57.2,57.3,45200.0,39.5166,39.5994,39.4751,39.5442,45200.0
2007-11-29 15:00:00,57.32,57.5,57.28,57.31,60400.0,39.558,39.6822,39.5304,39.5511,60400.0
2007-11-29 15:10:00,57.31,57.37,57.15,57.28,70800.0,39.5511,39.5925,39.4406,39.5304,70800.0
2007-11-29 15:20:00,57.27,57.47,57.13,57.42,68000.0,39.5235,39.6615,39.4268,39.627,68000.0
2007-11-29 15:30:00,57.44,57.51,57.21,57.37,108500.0,39.6408,39.6891,39.482,39.5925,108500.0
2007-11-29 15:40:00,57.38,57.75,57.24,57.51,67000.0,39.5994,39.8547,39.5028,39.6891,67000.0
2007-11-29 15:50:00,57.5,57.73,57.5,57.63,88700.0,39.6822,39.8409,39.6822,39.7719,88700.0
2007-11-30 09:30:00,58.89,60.33,58.89,59.93,101700.0,40.6415,41.6352,40.6415,41.3592,101700.0
2007-11-30 09:40:00,59.97,60.13,59.59,59.87,82900.0,41.3868,41.4972,41.1245,41.3178,82900.0
2007-11-30 09:50:00,59.89,59.89,59.56,59.69,63200.0,41.3316,41.3316,41.1038,41.1936,63200.0
2007-11-30 10:00:00,59.69,59.85,59.51,59.59,75300.0,41.1936,41.304,41.0693,41.1245,75300.0
2007-11-30 10:10:00,59.58,59.6,59.15,59.21,46700.0,41.1176,41.1314,40.8209,40.8623,46700.0
2007-11-30 10:20:00,59.19,59.19,58.94,58.98,99400.0,40.8485,40.8485,40.676,40.7036,99400.0
2007-11-30 10:30:00,59.0,59.09,58.77,58.88,102000.0,40.7174,40.7795,40.5586,40.6346,102000.0
2007-11-30 10:40:00,58.9,58.97,58.37,58.37,82500.0,40.6484,40.6967,40.2826,40.2826,82500.0
2007-11-30 10:50:00,58.4,58.55,58.31,58.47,63200.0,40.3033,40.4068,40.2412,40.3516,63200.0
2007-11-30 11:00:00,58.5,58.55,58.34,58.4,72100.0,40.3723,40.4068,40.2619,40.3033,72100.0
2007-11-30 11:10:00,58.38,58.43,58.28,58.3,71700.0,40.2895,40.324,40.2205,40.2343,71700.0
2007-11-30 11:20:00,58.3,58.53,58.3,58.49,87700.0,40.2343,40.393,40.2343,40.3654,87700.0
2007-11-30 11:30:00,58.47,58.71,58.39,58.7,47700.0,40.3516,40.5172,40.2964,40.5103,47700.0
2007-11-30 11:40:00,58.7,58.88,58.63,58.87,24600.0,40.5103,40.6346,40.462,40.6277,24600.0
2007-11-30 11:50:00,58.87,59.04,58.82,59.01,36000.0,40.6277,40.745,40.5931,40.7243,36000.0
2007-11-30 12:00:00,59.01,59.12,58.89,58.94,40900.0,40.7243,40.8002,40.6415,40.676,40900.0
2007-11-30 12:10:00,58.94,59.08,58.94,59.02,26700.0,40.676,40.7726,40.676,40.7312,26700.0
2007-11-30 12:20:00,58.98,59.1,58.81,59.1,32100.0,40.7036,40.7864,40.5862,40.7864,32100.0
2007-11-30 12:30:00,59.08,59.13,58.93,58.97,31500.0,40.7726,40.8071,40.6691,40.6967,31500.0
2007-11-30 12:40:00,58.99,59.02,58.8,58.94,40100.0,40.7105,40.7312,40.5793,40.676,40100.0
2007-11-30 12:50:00,58.94,59.03,58.89,58.97,22400.0,40.676,40.7381,40.6415,40.6967,22400.0
2007-11-30 13:00:00,58.98,59.04,58.89,59.0,47900.0,40.7036,40.745,40.6415,40.7174,47900.0
2007-11-30 13:10:00,59.0,59.2,58.94,59.16,32500.0,40.7174,40.8554,40.676,40.8278,32500.0
2007-11-30 13:20:00,59.16,59.23,59.1,59.17,27100.0,40.8278,40.8761,40.7864,40.8347,27100.0
2007-11-30 13:30:00,59.16,59.42,59.16,59.31,43500.0,40.8278,41.0072,40.8278,40.9313,43500.0
2007-11-30 13:40:00,59.31,59.35,59.24,59.33,26500.0,40.9313,40.9589,40.883,40.9451,26500.0
2007-11-30 13:50:00,59.32,59.5,59.27,59.49,39600.0,40.9382,41.0624,40.9037,41.0555,39600.0
2007-11-30 14:00:00,59.49,59.54,59.27,59.48,64500.0,41.0555,41.09,40.9037,41.0486,64500.0
2007-11-30 14:10:00,59.48,59.77,59.48,59.72,70100.0,41.0486,41.2488,41.0486,41.2143,70100.0
2007-11-30 14:20:00,59.75,59.81,59.56,59.66,61500.0,41.235,41.2764,41.1038,41.1729,61500.0
2007-11-30 14:30:00,59.66,59.93,59.52,59.8,128300.0,41.1729,41.3592,41.0762,41.2695,128300.0
2007-11-30 14:40:00,59.77,59.82,59.13,59.18,102300.0,41.2488,41.2833,40.8071,40.8416,102300.0
2007-11-30 14:50:00,59.21,59.24,58.93,59.02,89300.0,40.8623,40.883,40.6691,40.7312,89300.0
2007-11-30 15:00:00,59.02,59.06,58.81,58.86,98100.0,40.7312,40.7588,40.5862,40.6208,98100.0
2007-11-30 15:10:00,58.85,58.93,58.67,58.91,98800.0,40.6139,40.6691,40.4896,40.6553,98800.0
2007-11-30 15:20:00,58.94,59.13,58.78,58.81,158200.0,40.676,40.8071,40.5655,40.5862,158200.0
2007-11-30 15:30:00,58.88,59.04,58.69,58.91,154700.0,40.6346,40.745,40.5034,40.6553,154700.0
2007-11-30 15:40:00,58.91,59.1,58.67,58.84,147800.0,40.6553,40.7864,40.4896,40.607,147800.0
2007-11-30 15:50:00,58.85,59.09,58.69,58.94,170300.0,40.6139,40.7795,40.5034,40.676,170300.0
2007-12-03 09:30:00,59.26,59.26,57.85,57.86,34500.0,40.8968,40.8968,39.9237,39.9306,34500.0
2007-12-03 09:40:00,57.82,58.0,57.65,57.9,54400.0,39.903,40.0272,39.7857,39.9582,54400.0
2007-12-03 09:50:00,57.9,58.05,57.72,57.72,54100.0,39.9582,40.0618,39.834,39.834,54100.0
2007-12-03 10:00:00,57.71,58.14,57.67,57.96,54100.0,39.8271,40.1239,39.7995,39.9996,54100.0
2007-12-03 10:10:00,58.0,58.33,57.96,58.25,44600.0,40.0272,40.255,39.9996,40.1998,44600.0
2007-12-03 10:20:00,58.27,58.31,57.8,57.85,60000.0,40.2136,40.2412,39.8892,39.9237,60000.0
2007-12-03 10:30:00,57.86,58.44,57.86,58.24,32700.0,39.9306,40.3309,39.9306,40.1929,32700.0
2007-12-03 10:40:00,58.26,58.26,57.96,57.96,38300.0,40.2067,40.2067,39.9996,39.9996,38300.0
2007-12-03 10:50:00,57.96,58.17,57.84,58.0,33900.0,39.9996,40.1446,39.9168,40.0272,33900.0
2007-12-03 11:00:00,58.01,58.11,57.83,58.04,42800.0,40.0341,40.1032,39.9099,40.0549,42800.0
2007-12-03 11:10:00,58.04,58.05,57.68,57.82,18000.0,40.0549,40.0618,39.8064,39.903,18000.0
2007-12-03 11:20:00,57.82,58.07,57.78,58.07,25700.0,39.903,40.0756,39.8754,40.0756,25700.0
2007-12-03 11:30:00,58.1,58.21,58.08,58.13,19500.0,40.0963,40.1722,40.0825,40.117,19500.0
2007-12-03 11:40:00,58.14,58.22,57.96,58.2,24200.0,40.1239,40.1791,39.9996,40.1653,24200.0
2007-12-03 11:50:00,58.22,58.24,58.02,58.04,24500.0,40.1791,40.1929,40.041,40.0549,24500.0
2007-12-03 12:00:00,58.03,58.1,57.93,58.06,21000.0,40.048,40.0963,39.9789,40.0687,21000.0
2007-12-03 12:10:00,58.06,58.28,58.06,58.24,27100.0,40.0687,40.2205,40.0687,40.1929,27100.0
2007-12-03 12:20:00,58.24,58.3,58.1,58.25,26700.0,40.1929,40.2343,40.0963,40.1998,26700.0
2007-12-03 12:30:00,58.21,58.44,58.19,58.32,26500.0,40.1722,40.3309,40.1584,40.2481,26500.0
2007-12-03 12:40:00,58.32,58.35,58.14,58.15,21600.0,40.2481,40.2688,40.1239,40.1308,21600.0
2007-12-03 12:50:00,58.15,58.27,58.0,58.07,33200.0,40.1308,40.2136,40.0272,40.0756,33200.0
2007-12-03 13:00:00,58.06,58.11,57.9,57.97,32700.0,40.0687,40.1032,39.9582,40.0065,32700.0
2007-12-03 13:10:00,57.97,58.04,57.91,58.03,26200.0,40.0065,40.0549,39.9651,40.048,26200.0
2007-12-03 13:20:00,58.03,58.07,57.95,57.99,28200.0,40.048,40.0756,39.9927,40.0203,28200.0
2007-12-03 13:30:00,57.97,58.03,57.86,57.98,42600.0,40.0065,40.048,39.9306,40.0134,42600.0
2007-12-03 13:40:00,57.97,57.97,57.8,57.84,31500.0,40.0065,40.0065,39.8892,39.9168,31500.0
2007-12-03 13:50:00,57.83,57.87,57.72,57.72,37100.0,39.9099,39.9375,39.834,39.834,37100.0
2007-12-03 14:00:00,57.75,57.96,57.73,57.9,22500.0,39.8547,39.9996,39.8409,39.9582,22500.0
2007-12-03 14:10:00,57.9,57.97,57.75,57.96,23100.0,39.9582,40.0065,39.8547,39.9996,23100.0
2007-12-03 14:20:00,57.96,58.01,57.89,57.89,18600.0,39.9996,40.0341,39.9513,39.9513,18600.0
2007-12-03 14:30:00,57.88,57.96,57.78,57.89,27700.0,39.9444,39.9996,39.8754,39.9513,27700.0
2007-12-03 14:40:00,57.91,58.04,57.89,57.99,30700.0,39.9651,40.0549,39.9513,40.0203,30700.0
2007-12-03 14:50:00,57.97,58.1,57.96,58.1,47300.0,40.0065,40.0963,39.9996,40.0963,47300.0
2007-12-03 15:00:00,58.09,58.14,57.85,57.85,40700.0,40.0894,40.1239,39.9237,39.9237,40700.0
2007-12-03 15:10:00,57.86,58.07,57.86,58.03,39000.0,39.9306,40.0756,39.9306,40.048,39000.0
2007-12-03 15:20:00,58.03,58.2,57.9,58.1,52800.0,40.048,40.1653,39.9582,40.0963,52800.0
2007-12-03 15:30:00,58.1,58.1,57.98,58.05,40400.0,40.0963,40.0963,40.0134,40.0618,40400.0
2007-12-03 15:40:00,58.06,58.28,58.03,58.1,57600.0,40.0687,40.2205,40.048,40.0963,57600.0
2007-12-03 15:50:00,58.11,58.13,57.91,58.01,39600.0,40.1032,40.117,39.9651,40.0341,39600.0
2007-12-04 09:30:00,57.58,57.98,56.51,56.86,68700.0,39.7374,40.0134,38.999,39.2405,68700.0
2007-12-04 09:40:00,56.86,56.98,56.17,56.59,61700.0,39.2405,39.3233,38.7643,39.0542,61700.0
2007-12-04 09:50:00,56.57,56.92,56.55,56.91,34700.0,39.0404,39.2819,39.0266,39.275,34700.0
2007-12-04 10:00:00,56.92,56.98,56.62,56.86,59900.0,39.2819,39.3233,39.0749,39.2405,59900.0
2007-12-04 10:10:00,56.86,56.94,56.7,56.88,27100.0,39.2405,39.2957,39.1301,39.2543,27100.0
2007-12-04 10:20:00,56.87,57.15,56.81,57.11,25900.0,39.2474,39.4406,39.206,39.413,25900.0
2007-12-04 10:30:00,57.11,57.3,56.94,57.03,49400.0,39.413,39.5442,39.2957,39.3578,49400.0
2007-12-04 10:40:00,56.96,57.07,56.8,56.84,32600.0,39.3095,39.3854,39.1991,39.2267,32600.0
2007-12-04 10:50:00,56.85,57.03,56.75,56.84,35300.0,39.2336,39.3578,39.1646,39.2267,35300.0
2007-12-04 11:00:00,56.82,56.83,56.58,56.72,63700.0,39.2129,39.2198,39.0473,39.1439,63700.0
2007-12-04 11:10:00,56.74,56.81,56.63,56.72,47600.0,39.1577,39.206,39.0818,39.1439,47600.0
2007-12-04 11:20:00,56.72,56.86,56.58,56.58,48300.0,39.1439,39.2405,39.0473,39.0473,48300.0
2007-12-04 11:30:00,56.57,56.64,56.43,56.52,16100.0,39.0404,39.0887,38.9438,39.0059,16100.0
2007-12-04 11:40:00,56.55,56.65,56.49,56.62,20300.0,39.0266,39.0956,38.9852,39.0749,20300.0
2007-12-04 11:50:00,56.64,56.69,56.51,56.58,26700.0,39.0887,39.1232,38.999,39.0473,26700.0
2007-12-04 12:00:00,56.59,56.85,56.58,56.73,44000.0,39.0542,39.2336,39.0473,39.1508,44000.0
2007-12-04 12:10:00,56.76,56.98,56.67,56.91,26500.0,39.1715,39.3233,39.1094,39.275,26500.0
2007-12-04 12:20:00,56.9,56.99,56.82,56.95,17900.0,39.2681,39.3302,39.2129,39.3026,17900.0
2007-12-04 12:30:00,56.99,57.01,56.84,56.86,33300.0,39.3302,39.344,39.2267,39.2405,33300.0
2007-12-04 12:40:00,56.84,57.0,56.81,56.97,33000.0,39.2267,39.3371,39.206,39.3164,33000.0
2007-12-04 12:50:00,56.99,57.0,56.79,56.88,45200.0,39.3302,39.3371,39.1922,39.2543,45200.0
2007-12-04 13:00:00,56.89,56.97,56.78,56.8,35900.0,39.2612,39.3164,39.1853,39.1991,35900.0
2007-12-04 13:10:00,56.84,56.86,56.75,56.79,16200.0,39.2267,39.2405,39.1646,39.1922,16200.0
2007-12-04 13:20:00,56.8,56.83,56.61,56.72,32000.0,39.1991,39.2198,39.068,39.1439,32000.0
2007-12-04 13:30:00,56.7,56.74,56.55,56.63,95100.0,39.1301,39.1577,39.0266,39.0818,95100.0
2007-12-04 13:40:00,56.63,56.68,56.55,56.67,52400.0,39.0818,39.1163,39.0266,39.1094,52400.0
2007-12-04 13:50:00,56.65,56.69,56.46,56.67,46300.0,39.0956,39.1232,38.9645,39.1094,46300.0
2007-12-04 14:00:00,56.65,56.67,56.47,56.62,39000.0,39.0956,39.1094,38.9714,39.0749,39000.0
2007-12-04 14:10:00,56.6,56.64,56.47,56.55,27300.0,39.0611,39.0887,38.9714,39.0266,27300.0
2007-12-04 14:20:00,56.54,56.71,56.51,56.64,32500.0,39.0197,39.137,38.999,39.0887,32500.0
2007-12-04 14:30:00,56.65,56.72,56.63,56.68,22800.0,39.0956,39.1439,39.0818,39.1163,22800.0
2007-12-04 14:40:00,56.67,56.79,56.6,56.71,38700.0,39.1094,39.1922,39.0611,39.137,38700.0
2007-12-04 14:50:00,56.68,56.8,56.6,56.64,38800.0,39.1163,39.1991,39.0611,39.0887,38800.0
2007-12-04 15:00:00,56.68,56.71,56.55,56.67,37700.0,39.1163,39.137,39.0266,39.1094,37700.0
2007-12-04 15:10:00,56.65,56.69,56.45,56.47,56300.0,39.0956,39.1232,38.9576,38.9714,56300.0
2007-12-04 15:20:00,56.47,56.64,56.46,56.52,40700.0,38.9714,39.0887,38.9645,39.0059,40700.0
2007-12-04 15:30:00,56.52,56.57,56.35,56.39,49900.0,39.0059,39.0404,38.8885,38.9161,49900.0
2007-12-04 15:40:00,56.39,56.39,56.14,56.16,154100.0,38.9161,38.9161,38.7436,38.7574,154100.0
2007-12-04 15:50:00,56.18,56.25,56.03,56.19,129800.0,38.7712,38.8195,38.6677,38.7781,129800.0
2007-12-05 09:30:00,57.38,58.17,56.66,57.1,84300.0,39.5994,40.1446,39.1025,39.4061,84300.0
2007-12-05 09:40:00,57.07,57.41,56.77,57.23,112500.0,39.3854,39.6201,39.1784,39.4959,112500.0
2007-12-05 09:50:00,57.2,57.38,57.01,57.06,67300.0,39.4751,39.5994,39.344,39.3785,67300.0
2007-12-05 10:00:00,57.04,57.35,57.02,57.07,58600.0,39.3647,39.5787,39.3509,39.3854,58600.0
2007-12-05 10:10:00,57.08,57.11,56.93,57.03,91000.0,39.3923,39.413,39.2888,39.3578,91000.0
2007-12-05 10:20:00,57.0,57.05,56.87,56.98,56800.0,39.3371,39.3716,39.2474,39.3233,56800.0
2007-12-05 10:30:00,56.96,57.04,56.93,57.01,52100.0,39.3095,39.3647,39.2888,39.344,52100.0
2007-12-05 10:40:00,57.0,57.25,57.0,57.16,41300.0,39.3371,39.5097,39.3371,39.4475,41300.0
2007-12-05 10:50:00,57.14,57.4,57.14,57.39,65400.0,39.4337,39.6132,39.4337,39.6063,65400.0
2007-12-05 11:00:00,57.4,57.47,57.35,57.47,74100.0,39.6132,39.6615,39.5787,39.6615,74100.0
2007-12-05 11:10:00,57.46,57.73,57.46,57.7,39600.0,39.6546,39.8409,39.6546,39.8202,39600.0
2007-12-05 11:20:00,57.67,58.23,57.67,58.23,110500.0,39.7995,40.186,39.7995,40.186,110500.0
2007-12-05 11:30:00,58.23,58.31,58.18,58.22,74000.0,40.186,40.2412,40.1515,40.1791,74000.0
2007-12-05 11:40:00,58.23,58.73,58.21,58.73,94500.0,40.186,40.531,40.1722,40.531,94500.0
2007-12-05 11:50:00,58.74,58.76,58.46,58.62,92200.0,40.5379,40.5517,40.3447,40.4551,92200.0
2007-12-05 12:00:00,58.62,59.06,58.53,58.67,105400.0,40.4551,40.7588,40.393,40.4896,105400.0
2007-12-05 12:10:00,58.65,58.82,58.61,58.66,32200.0,40.4758,40.5931,40.4482,40.4827,32200.0
2007-12-05 12:20:00,58.67,58.77,58.59,58.7,21300.0,40.4896,40.5586,40.4344,40.5103,21300.0
2007-12-05 12:30:00,58.68,58.74,58.63,58.63,26400.0,40.4965,40.5379,40.462,40.462,26400.0
2007-12-05 12:40:00,58.63,58.66,58.55,58.58,18600.0,40.462,40.4827,40.4068,40.4275,18600.0
2007-12-05 12:50:00,58.58,58.6,58.05,58.14,39700.0,40.4275,40.4413,40.0618,40.1239,39700.0
2007-12-05 13:00:00,58.15,58.29,58.08,58.1,36300.0,40.1308,40.2274,40.0825,40.0963,36300.0
2007-12-05 13:10:00,58.1,58.13,57.79,57.9,70800.0,40.0963,40.117,39.8823,39.9582,70800.0
2007-12-05 13:20:00,57.9,58.0,57.74,57.89,63200.0,39.9582,40.0272,39.8478,39.9513,63200.0
2007-12-05 13:30:00,57.87,58.3,57.86,58.25,60300.0,39.9375,40.2343,39.9306,40.1998,60300.0
2007-12-05 13:40:00,58.23,58.36,58.14,58.31,41500.0,40.186,40.2757,40.1239,40.2412,41500.0
2007-12-05 13:50:00,58.29,58.37,58.19,58.19,19000.0,40.2274,40.2826,40.1584,40.1584,19000.0
2007-12-05 14:00:00,58.17,58.27,58.14,58.2,24100.0,40.1446,40.2136,40.1239,40.1653,24100.0
2007-12-05 14:10:00,58.19,58.24,58.04,58.12,23900.0,40.1584,40.1929,40.0549,40.1101,23900.0
2007-12-05 14:20:00,58.12,58.12,57.8,57.94,56000.0,40.1101,40.1101,39.8892,39.9858,56000.0
2007-12-05 14:30:00,57.91,58.2,57.9,58.15,49800.0,39.9651,40.1653,39.9582,40.1308,49800.0
2007-12-05 14:40:00,58.12,58.22,58.09,58.21,25500.0,40.1101,40.1791,40.0894,40.1722,25500.0
2007-12-05 14:50:00,58.19,58.2,57.92,58.12,35100.0,40.1584,40.1653,39.972,40.1101,35100.0
2007-12-05 15:00:00,58.08,58.13,57.99,58.12,29300.0,40.0825,40.117,40.0203,40.1101,29300.0
2007-12-05 15:10:00,58.09,58.43,58.09,58.43,68200.0,40.0894,40.324,40.0894,40.324,68200.0
2007-12-05 15:20:00,58.41,58.5,58.3,58.32,43600.0,40.3102,40.3723,40.2343,40.2481,43600.0
2007-12-05 15:30:00,58.32,58.68,58.32,58.65,45900.0,40.2481,40.4965,40.2481,40.4758,45900.0
2007-12-05 15:40:00,58.63,58.93,58.52,58.93,135000.0,40.462,40.6691,40.3861,40.6691,135000.0
2007-12-05 15:50:00,58.93,58.97,58.79,58.89,134000.0,40.6691,40.6967,40.5724,40.6415,134000.0
2007-12-06 09:30:00,58.55,59.0,57.89,58.98,40000.0,40.4068,40.7174,39.9513,40.7036,40000.0
2007-12-06 09:40:00,58.92,59.38,58.92,59.36,27700.0,40.6622,40.9796,40.6622,40.9658,27700.0
2007-12-06 09:50:00,59.27,59.44,59.1,59.31,38400.0,40.9037,41.021,40.7864,40.9313,38400.0
2007-12-06 10:00:00,59.31,59.6,59.17,59.33,32400.0,40.9313,41.1314,40.8347,40.9451,32400.0
2007-12-06 10:10:00,59.32,59.42,59.14,59.14,23500.0,40.9382,41.0072,40.814,40.814,23500.0
2007-12-06 10:20:00,59.14,59.32,58.9,59.09,48700.0,40.814,40.9382,40.6484,40.7795,48700.0
2007-12-06 10:30:00,59.1,59.1,58.83,59.0,41500.0,40.7864,40.7864,40.6001,40.7174,41500.0
2007-12-06 10:40:00,59.01,59.21,58.96,59.15,31200.0,40.7243,40.8623,40.6898,40.8209,31200.0
2007-12-06 10:50:00,59.17,59.33,59.11,59.33,25000.0,40.8347,40.9451,40.7933,40.9451,25000.0
2007-12-06 11:00:00,59.29,59.31,59.13,59.29,15800.0,40.9175,40.9313,40.8071,40.9175,15800.0
2007-12-06 11:10:00,59.29,59.53,59.22,59.46,36000.0,40.9175,41.0831,40.8692,41.0348,36000.0
2007-12-06 11:20:00,59.46,59.59,59.36,59.41,18800.0,41.0348,41.1245,40.9658,41.0003,18800.0
2007-12-06 11:30:00,59.42,59.52,59.3,59.32,21900.0,41.0072,41.0762,40.9244,40.9382,21900.0
2007-12-06 11:40:00,59.3,59.43,59.27,59.3,19300.0,40.9244,41.0141,40.9037,40.9244,19300.0
2007-12-06 11:50:00,59.32,59.34,59.2,59.32,15200.0,40.9382,40.952,40.8554,40.9382,15200.0
2007-12-06 12:00:00,59.33,59.52,59.33,59.49,13600.0,40.9451,41.0762,40.9451,41.0555,13600.0
2007-12-06 12:10:00,59.5,59.51,59.33,59.36,13400.0,41.0624,41.0693,40.9451,40.9658,13400.0
2007-12-06 12:20:00,59.35,59.45,59.24,59.24,20500.0,40.9589,41.0279,40.883,40.883,20500.0
2007-12-06 12:30:00,59.27,59.36,59.16,59.27,36700.0,40.9037,40.9658,40.8278,40.9037,36700.0
2007-12-06 12:40:00,59.29,59.35,59.2,59.31,26400.0,40.9175,40.9589,40.8554,40.9313,26400.0
2007-12-06 12:50:00,59.31,59.44,59.24,59.4,19700.0,40.9313,41.021,40.883,40.9934,19700.0
2007-12-06 13:00:00,59.41,59.61,59.4,59.58,17900.0,41.0003,41.1383,40.9934,41.1176,17900.0
2007-12-06 13:10:00,59.56,59.63,59.25,59.25,25400.0,41.1038,41.1522,40.8899,40.8899,25400.0
2007-12-06 13:20:00,59.23,59.41,59.13,59.17,38200.0,40.8761,41.0003,40.8071,40.8347,38200.0
2007-12-06 13:30:00,59.2,59.23,58.89,59.12,37500.0,40.8554,40.8761,40.6415,40.8002,37500.0
2007-12-06 13:40:00,59.14,59.39,59.13,59.28,38300.0,40.814,40.9865,40.8071,40.9106,38300.0
2007-12-06 13:50:00,59.28,59.31,59.1,59.18,33700.0,40.9106,40.9313,40.7864,40.8416,33700.0
2007-12-06 14:00:00,59.17,59.31,58.98,59.27,48400.0,40.8347,40.9313,40.7036,40.9037,48400.0
2007-12-06 14:10:00,59.26,59.45,59.23,59.36,48000.0,40.8968,41.0279,40.8761,40.9658,48000.0
2007-12-06 14:20:00,59.36,59.52,59.35,59.45,45700.0,40.9658,41.0762,40.9589,41.0279,45700.0
2007-12-06 14:30:00,59.45,59.66,59.43,59.61,37500.0,41.0279,41.1729,41.0141,41.1383,37500.0
2007-12-06 14:40:00,59.64,59.92,59.64,59.78,28800.0,41.1591,41.3523,41.1591,41.2557,28800.0
2007-12-06 14:50:00,59.8,59.93,59.73,59.78,16600.0,41.2695,41.3592,41.2212,41.2557,16600.0
2007-12-06 15:00:00,59.78,60.2,59.78,60.07,37600.0,41.2557,41.5455,41.2557,41.4558,37600.0
2007-12-06 15:10:00,60.07,60.19,59.96,60.08,28100.0,41.4558,41.5386,41.3799,41.4627,28100.0
2007-12-06 15:20:00,60.08,60.4,60.08,60.4,38400.0,41.4627,41.6835,41.4627,41.6835,38400.0
2007-12-06 15:30:00,60.38,60.58,60.32,60.51,61900.0,41.6697,41.8078,41.6283,41.7595,61900.0
2007-12-06 15:40:00,60.53,60.77,60.4,60.72,78900.0,41.7733,41.9389,41.6835,41.9044,78900.0
2007-12-06 15:50:00,60.72,60.87,60.55,60.68,94300.0,41.9044,42.0079,41.7871,41.8768,94300.0
2007-12-07 09:30:00,60.2,61.01,60.07,60.46,149700.0,41.5455,42.1045,41.4558,41.725,149700.0
2007-12-07 09:40:00,60.46,61.12,60.45,61.07,14100.0,41.725,42.1804,41.7181,42.1459,14100.0
2007-12-07 09:50:00,61.08,61.58,61.07,61.4,100300.0,42.1528,42.4979,42.1459,42.3737,100300.0
2007-12-07 10:00:00,61.44,61.51,61.1,61.15,80300.0,42.4013,42.4496,42.1666,42.2011,80300.0
2007-12-07 10:10:00,61.16,61.37,60.76,60.83,103800.0,42.208,42.353,41.932,41.9803,103800.0
2007-12-07 10:20:00,60.83,60.88,60.35,60.37,69700.0,41.9803,42.0148,41.649,41.6628,69700.0
2007-12-07 10:30:00,60.35,60.39,60.22,60.33,79200.0,41.649,41.6766,41.5593,41.6352,79200.0
2007-12-07 10:40:00,60.31,60.38,60.2,60.27,41900.0,41.6214,41.6697,41.5455,41.5938,41900.0
2007-12-07 10:50:00,60.26,60.27,59.94,60.03,56000.0,41.5869,41.5938,41.3661,41.4282,56000.0
2007-12-07 11:00:00,60.02,60.25,60.01,60.18,27300.0,41.4213,41.58,41.4144,41.5317,27300.0
2007-12-07 11:10:00,60.18,60.31,60.14,60.22,31000.0,41.5317,41.6214,41.5041,41.5593,31000.0
2007-12-07 11:20:00,60.23,60.25,60.07,60.2,23900.0,41.5662,41.58,41.4558,41.5455,23900.0
2007-12-07 11:30:00,60.2,60.35,60.19,60.34,22700.0,41.5455,41.649,41.5386,41.6421,22700.0
2007-12-07 11:40:00,60.34,60.54,60.32,60.53,21600.0,41.6421,41.7802,41.6283,41.7733,21600.0
2007-12-07 11:50:00,60.52,60.58,60.47,60.49,15000.0,41.7664,41.8078,41.7319,41.7457,15000.0
2007-12-07 12:00:00,60.48,60.57,60.47,60.57,15400.0,41.7388,41.8009,41.7319,41.8009,15400.0
2007-12-07 12:10:00,60.55,60.62,60.52,60.54,25300.0,41.7871,41.8354,41.7664,41.7802,25300.0
2007-12-07 12:20:00,60.54,60.56,60.37,60.41,38900.0,41.7802,41.794,41.6628,41.6904,38900.0
2007-12-07 12:30:00,60.41,60.43,60.38,60.4,15100.0,41.6904,41.7043,41.6697,41.6835,15100.0
2007-12-07 12:40:00,60.37,60.39,60.3,60.34,25800.0,41.6628,41.6766,41.6145,41.6421,25800.0
2007-12-07 12:50:00,60.33,60.35,60.2,60.22,29200.0,41.6352,41.649,41.5455,41.5593,29200.0
2007-12-07 13:00:00,60.22,60.26,60.12,60.13,33200.0,41.5593,41.5869,41.4903,41.4972,33200.0
2007-12-07 13:10:00,60.13,60.28,59.87,60.04,72400.0,41.4972,41.6007,41.3178,41.4351,72400.0
2007-12-07 13:20:00,60.04,60.09,59.7,59.81,53900.0,41.4351,41.4696,41.2005,41.2764,53900.0
2007-12-07 13:30:00,59.8,59.86,59.69,59.7,33400.0,41.2695,41.3109,41.1936,41.2005,33400.0
2007-12-07 13:40:00,59.69,60.04,59.67,59.86,44700.0,41.1936,41.4351,41.1798,41.3109,44700.0
2007-12-07 13:50:00,59.85,59.92,59.74,59.82,59300.0,41.304,41.3523,41.2281,41.2833,59300.0
2007-12-07 14:00:00,59.8,59.94,59.66,59.71,54300.0,41.2695,41.3661,41.1729,41.2074,54300.0
2007-12-07 14:10:00,59.7,59.72,59.48,59.54,42100.0,41.2005,41.2143,41.0486,41.09,42100.0
2007-12-07 14:20:00,59.53,59.59,59.49,59.58,35900.0,41.0831,41.1245,41.0555,41.1176,35900.0
2007-12-07 14:30:00,59.56,59.69,59.56,59.56,79700.0,41.1038,41.1936,41.1038,41.1038,79700.0
2007-12-07 14:40:00,59.56,59.59,59.41,59.48,31200.0,41.1038,41.1245,41.0003,41.0486,31200.0
2007-12-07 14:50:00,59.45,59.56,59.41,59.55,23000.0,41.0279,41.1038,41.0003,41.0969,23000.0
2007-12-07 15:00:00,59.54,59.76,59.51,59.55,49700.0,41.09,41.2419,41.0693,41.0969,49700.0
2007-12-07 15:10:00,59.53,59.66,59.39,59.51,46100.0,41.0831,41.1729,40.9865,41.0693,46100.0
2007-12-07 15:20:00,59.48,59.66,59.38,59.43,58200.0,41.0486,41.1729,40.9796,41.0141,58200.0
2007-12-07 15:30:00,59.41,59.47,59.28,59.44,46900.0,41.0003,41.0417,40.9106,41.021,46900.0
2007-12-07 15:40:00,59.42,59.44,59.18,59.23,60400.0,41.0072,41.021,40.8416,40.8761,60400.0
2007-12-07 15:50:00,59.22,59.33,58.98,59.25,69000.0,40.8692,40.9451,40.7036,40.8899,69000.0
2007-12-10 09:30:00,59.39,60.21,59.14,59.95,43400.0,40.9865,41.5524,40.814,41.373,43400.0
2007-12-10 09:40:00,59.96,60.48,59.94,60.42,35500.0,41.3799,41.7388,41.3661,41.6973,35500.0
2007-12-10 09:50:00,60.41,60.58,60.37,60.48,38400.0,41.6904,41.8078,41.6628,41.7388,38400.0
2007-12-10 10:00:00,60.49,60.51,60.34,60.44,31200.0,41.7457,41.7595,41.6421,41.7112,31200.0
2007-12-10 10:10:00,60.44,60.53,60.22,60.39,65100.0,41.7112,41.7733,41.5593,41.6766,65100.0
2007-12-10 10:20:00,60.39,60.43,60.24,60.26,36300.0,41.6766,41.7043,41.5731,41.5869,36300.0
2007-12-10 10:30:00,60.23,60.45,60.23,60.35,37100.0,41.5662,41.7181,41.5662,41.649,37100.0
2007-12-10 10:40:00,60.35,60.4,60.28,60.3,69800.0,41.649,41.6835,41.6007,41.6145,69800.0
2007-12-10 10:50:00,60.34,60.43,60.28,60.42,104800.0,41.6421,41.7043,41.6007,41.6973,104800.0
2007-12-10 11:00:00,60.45,60.74,60.36,60.71,76900.0,41.7181,41.9182,41.6559,41.8975,76900.0
2007-12-10 11:10:00,60.71,60.73,60.42,60.42,101100.0,41.8975,41.9113,41.6973,41.6973,101100.0
2007-12-10 11:20:00,60.44,60.53,60.43,60.5,128800.0,41.7112,41.7733,41.7043,41.7526,128800.0
2007-12-10 11:30:00,60.5,60.54,60.48,60.51,83800.0,41.7526,41.7802,41.7388,41.7595,83800.0
2007-12-10 11:40:00,60.51,60.54,60.42,60.51,43700.0,41.7595,41.7802,41.6973,41.7595,43700.0
2007-12-10 11:50:00,60.5,60.54,60.45,60.48,37600.0,41.7526,41.7802,41.7181,41.7388,37600.0
2007-12-10 12:00:00,60.48,60.53,60.41,60.5,29300.0,41.7388,41.7733,41.6904,41.7526,29300.0
2007-12-10 12:10:00,60.49,60.53,60.47,60.5,46600.0,41.7457,41.7733,41.7319,41.7526,46600.0
2007-12-10 12:20:00,60.5,60.52,60.47,60.48,42600.0,41.7526,41.7664,41.7319,41.7388,42600.0
2007-12-10 12:30:00,60.48,60.53,60.47,60.5,49300.0,41.7388,41.7733,41.7319,41.7526,49300.0
2007-12-10 12:40:00,60.5,60.52,60.47,60.5,137700.0,41.7526,41.7664,41.7319,41.7526,137700.0
2007-12-10 12:50:00,60.5,60.51,60.39,60.47,40900.0,41.7526,41.7595,41.6766,41.7319,40900.0
2007-12-10 13:00:00,60.48,60.52,60.47,60.49,95000.0,41.7388,41.7664,41.7319,41.7457,95000.0
2007-12-10 13:10:00,60.48,60.84,60.48,60.8,70600.0,41.7388,41.9872,41.7388,41.9596,70600.0
2007-12-10 13:20:00,60.8,60.84,60.79,60.79,49200.0,41.9596,41.9872,41.9527,41.9527,49200.0
2007-12-10 13:30:00,60.79,60.84,60.78,60.8,110400.0,41.9527,41.9872,41.9458,41.9596,110400.0
2007-12-10 13:40:00,60.79,60.81,60.75,60.75,131100.0,41.9527,41.9665,41.9251,41.9251,131100.0
2007-12-10 13:50:00,60.75,60.77,60.66,60.72,28000.0,41.9251,41.9389,41.863,41.9044,28000.0
2007-12-10 14:00:00,60.7,60.72,60.56,60.65,29300.0,41.8906,41.9044,41.794,41.8561,29300.0
2007-12-10 14:10:00,60.64,60.66,60.48,60.53,36900.0,41.8492,41.863,41.7388,41.7733,36900.0
2007-12-10 14:20:00,60.53,60.62,60.5,60.59,36200.0,41.7733,41.8354,41.7526,41.8147,36200.0
2007-12-10 14:30:00,60.58,60.6,60.5,60.56,26900.0,41.8078,41.8216,41.7526,41.794,26900.0
2007-12-10 14:40:00,60.56,60.58,60.48,60.49,55900.0,41.794,41.8078,41.7388,41.7457,55900.0
2007-12-10 14:50:00,60.5,60.52,60.22,60.36,45600.0,41.7526,41.7664,41.5593,41.6559,45600.0
2007-12-10 15:00:00,60.36,60.55,60.31,60.53,48100.0,41.6559,41.7871,41.6214,41.7733,48100.0
2007-12-10 15:10:00,60.52,60.64,60.51,60.56,20600.0,41.7664,41.8492,41.7595,41.794,20600.0
2007-12-10 15:20:00,60.57,60.74,60.55,60.63,31300.0,41.8009,41.9182,41.7871,41.8423,31300.0
2007-12-10 15:30:00,60.67,60.71,60.44,60.66,36500.0,41.8699,41.8975,41.7112,41.863,36500.0
2007-12-10 15:40:00,60.67,60.67,60.42,60.64,65000.0,41.8699,41.8699,41.6973,41.8492,65000.0
2007-12-10 15:50:00,60.64,60.66,60.21,60.41,143300.0,41.8492,41.863,41.5524,41.6904,143300.0
2007-12-11 09:30:00,60.36,60.36,59.46,59.68,55000.0,41.6559,41.6559,41.0348,41.1867,55000.0
2007-12-11 09:40:00,59.68,60.03,59.66,59.75,30000.0,41.1867,41.4282,41.1729,41.235,30000.0
2007-12-11 09:50:00,59.71,60.05,59.7,59.94,33400.0,41.2074,41.442,41.2005,41.3661,33400.0
2007-12-11 10:00:00,59.96,60.07,59.64,59.69,23000.0,41.3799,41.4558,41.1591,41.1936,23000.0
2007-12-11 10:10:00,59.73,59.76,59.49,59.59,24700.0,41.2212,41.2419,41.0555,41.1245,24700.0
2007-12-11 10:20:00,59.57,59.65,59.49,59.57,62000.0,41.1107,41.166,41.0555,41.1107,62000.0
2007-12-11 10:30:00,59.55,59.58,59.42,59.48,46000.0,41.0969,41.1176,41.0072,41.0486,46000.0
2007-12-11 10:40:00,59.47,59.54,59.34,59.38,21000.0,41.0417,41.09,40.952,40.9796,21000.0
2007-12-11 10:50:00,59.42,59.54,59.36,59.36,23500.0,41.0072,41.09,40.9658,40.9658,23500.0
2007-12-11 11:00:00,59.35,59.43,59.31,59.41,22900.0,40.9589,41.0141,40.9313,41.0003,22900.0
2007-12-11 11:10:00,59.43,59.43,59.28,59.32,25900.0,41.0141,41.0141,40.9106,40.9382,25900.0
2007-12-11 11:20:00,59.33,59.33,59.22,59.27,20200.0,40.9451,40.9451,40.8692,40.9037,20200.0
2007-12-11 11:30:00,59.25,59.36,59.2,59.2,27700.0,40.8899,40.9658,40.8554,40.8554,27700.0
2007-12-11 11:40:00,59.18,59.21,59.13,59.16,19700.0,40.8416,40.8623,40.8071,40.8278,19700.0
2007-12-11 11:50:00,59.17,59.19,59.11,59.14,21600.0,40.8347,40.8485,40.7933,40.814,21600.0
2007-12-11 12:00:00,59.14,59.16,59.1,59.12,40500.0,40.814,40.8278,40.7864,40.8002,40500.0
2007-12-11 12:10:00,59.12,59.15,59.06,59.06,22900.0,40.8002,40.8209,40.7588,40.7588,22900.0
2007-12-11 12:20:00,59.06,59.08,58.95,58.95,41100.0,40.7588,40.7726,40.6829,40.6829,41100.0
2007-12-11 12:30:00,58.97,59.06,58.94,59.05,32600.0,40.6967,40.7588,40.676,40.7519,32600.0
2007-12-11 12:40:00,59.06,59.09,58.92,59.02,73400.0,40.7588,40.7795,40.6622,40.7312,73400.0
2007-12-11 12:50:00,59.01,59.04,58.85,58.93,28900.0,40.7243,40.745,40.6139,40.6691,28900.0
2007-12-11 13:00:00,58.93,59.02,58.91,59.01,36400.0,40.6691,40.7312,40.6553,40.7243,36400.0
2007-12-11 13:10:00,59.01,59.17,59.0,59.17,34900.0,40.7243,40.8347,40.7174,40.8347,34900.0
2007-12-11 13:20:00,59.2,59.32,59.2,59.23,37000.0,40.8554,40.9382,40.8554,40.8761,37000.0
2007-12-11 13:30:00,59.22,59.27,59.14,59.23,44700.0,40.8692,40.9037,40.814,40.8761,44700.0
2007-12-11 13:40:00,59.22,59.6,59.21,59.55,52100.0,40.8692,41.1314,40.8623,41.0969,52100.0
2007-12-11 13:50:00,59.55,59.57,59.31,59.56,48400.0,41.0969,41.1107,40.9313,41.1038,48400.0
2007-12-11 14:00:00,59.55,59.56,59.26,59.31,37100.0,41.0969,41.1038,40.8968,40.9313,37100.0
2007-12-11 14:10:00,59.36,59.68,58.1,58.22,59400.0,40.9658,41.1867,40.0963,40.1791,59400.0
2007-12-11 14:20:00,58.23,58.29,57.13,58.05,181300.0,40.186,40.2274,39.4268,40.0618,181300.0
2007-12-11 14:30:00,58.05,58.05,57.1,57.33,93100.0,40.0618,40.0618,39.4061,39.5649,93100.0
2007-12-11 14:40:00,57.34,57.35,56.72,57.11,70500.0,39.5718,39.5787,39.1439,39.413,70500.0
2007-12-11 14:50:00,57.11,57.47,57.05,57.29,48500.0,39.413,39.6615,39.3716,39.5373,48500.0
2007-12-11 15:00:00,57.31,57.31,57.0,57.21,81000.0,39.5511,39.5511,39.3371,39.482,81000.0
2007-12-11 15:10:00,57.22,57.4,56.96,56.99,94900.0,39.4889,39.6132,39.3095,39.3302,94900.0
2007-12-11 15:20:00,56.97,57.19,56.9,57.11,69300.0,39.3164,39.4682,39.2681,39.413,69300.0
2007-12-11 15:30:00,57.1,57.27,56.72,56.73,109600.0,39.4061,39.5235,39.1439,39.1508,109600.0
2007-12-11 15:40:00,56.73,56.89,56.38,56.39,100500.0,39.1508,39.2612,38.9092,38.9161,100500.0
2007-12-11 15:50:00,56.4,56.65,56.28,56.46,197400.0,38.923,39.0956,38.8402,38.9645,197400.0
2007-12-12 09:30:00,57.95,59.35,57.95,58.05,100900.0,39.9927,40.9589,39.9927,40.0618,100900.0
2007-12-12 09:40:00,58.02,58.17,57.07,57.2,111300.0,40.041,40.1446,39.3854,39.4751,111300.0
2007-12-12 09:50:00,57.15,57.99,57.12,57.76,119100.0,39.4406,40.0203,39.4199,39.8616,119100.0
2007-12-12 10:00:00,57.76,57.77,57.28,57.48,80500.0,39.8616,39.8685,39.5304,39.6684,80500.0
2007-12-12 10:10:00,57.49,58.0,57.48,57.94,65500.0,39.6753,40.0272,39.6684,39.9858,65500.0
2007-12-12 10:20:00,57.94,58.0,57.78,57.91,46000.0,39.9858,40.0272,39.8754,39.9651,46000.0
2007-12-12 10:30:00,57.88,57.91,57.58,57.61,82000.0,39.9444,39.9651,39.7374,39.7581,82000.0
2007-12-12 10:40:00,57.61,57.78,57.27,57.27,52700.0,39.7581,39.8754,39.5235,39.5235,52700.0
2007-12-12 10:50:00,57.28,57.55,57.26,57.42,53700.0,39.5304,39.7167,39.5166,39.627,53700.0
2007-12-12 11:00:00,57.42,57.61,57.39,57.61,52900.0,39.627,39.7581,39.6063,39.7581,52900.0
2007-12-12 11:10:00,57.59,57.69,57.09,57.22,58900.0,39.7443,39.8133,39.3992,39.4889,58900.0
2007-12-12 11:20:00,57.18,57.18,56.96,57.01,68800.0,39.4613,39.4613,39.3095,39.344,68800.0
2007-12-12 11:30:00,57.02,57.61,56.92,57.46,56500.0,39.3509,39.7581,39.2819,39.6546,56500.0
2007-12-12 11:40:00,57.5,57.63,57.42,57.5,33300.0,39.6822,39.7719,39.627,39.6822,33300.0
2007-12-12 11:50:00,57.47,57.54,57.33,57.47,42600.0,39.6615,39.7098,39.5649,39.6615,42600.0
2007-12-12 12:00:00,57.43,57.51,57.07,57.07,30300.0,39.6339,39.6891,39.3854,39.3854,30300.0
2007-12-12 12:10:00,57.06,57.14,57.0,57.14,28300.0,39.3785,39.4337,39.3371,39.4337,28300.0
2007-12-12 12:20:00,57.15,57.28,57.12,57.2,31700.0,39.4406,39.5304,39.4199,39.4751,31700.0
2007-12-12 12:30:00,57.2,57.21,56.94,57.02,55500.0,39.4751,39.482,39.2957,39.3509,55500.0
2007-12-12 12:40:00,57.0,57.0,56.74,56.81,40200.0,39.3371,39.3371,39.1577,39.206,40200.0
2007-12-12 12:50:00,56.8,57.18,56.78,57.14,26800.0,39.1991,39.4613,39.1853,39.4337,26800.0
2007-12-12 13:00:00,57.17,57.18,56.92,56.97,45000.0,39.4544,39.4613,39.2819,39.3164,45000.0
2007-12-12 13:10:00,56.99,57.18,56.95,57.07,49200.0,39.3302,39.4613,39.3026,39.3854,49200.0
2007-12-12 13:20:00,57.08,57.26,57.03,57.15,23000.0,39.3923,39.5166,39.3578,39.4406,23000.0
2007-12-12 13:30:00,57.13,57.32,57.01,57.17,47800.0,39.4268,39.558,39.344,39.4544,47800.0
2007-12-12 13:40:00,57.17,57.35,57.17,57.26,42500.0,39.4544,39.5787,39.4544,39.5166,42500.0
2007-12-12 13:50:00,57.22,57.26,57.1,57.21,32900.0,39.4889,39.5166,39.4061,39.482,32900.0
2007-12-12 14:00:00,57.21,57.27,57.12,57.27,41800.0,39.482,39.5235,39.4199,39.5235,41800.0
2007-12-12 14:10:00,57.25,57.32,57.15,57.22,38500.0,39.5097,39.558,39.4406,39.4889,38500.0
2007-12-12 14:20:00,57.19,57.2,56.9,56.94,55700.0,39.4682,39.4751,39.2681,39.2957,55700.0
2007-12-12 14:30:00,56.92,56.93,56.73,56.79,36700.0,39.2819,39.2888,39.1508,39.1922,36700.0
2007-12-12 14:40:00,56.77,56.82,56.64,56.8,30800.0,39.1784,39.2129,39.0887,39.1991,30800.0
2007-12-12 14:50:00,56.82,56.98,56.73,56.77,40500.0,39.2129,39.3233,39.1508,39.1784,40500.0
2007-12-12 15:00:00,56.77,56.8,56.27,56.44,85400.0,39.1784,39.1991,38.8333,38.9507,85400.0
2007-12-12 15:10:00,56.43,56.45,55.93,56.15,111200.0,38.9438,38.9576,38.5987,38.7505,111200.0
2007-12-12 15:20:00,56.12,56.31,56.05,56.23,73200.0,38.7298,38.8609,38.6815,38.8057,73200.0
2007-12-12 15:30:00,56.23,56.37,55.96,56.18,87900.0,38.8057,38.9023,38.6194,38.7712,87900.0
2007-12-12 15:40:00,56.19,56.84,56.19,56.82,86600.0,38.7781,39.2267,38.7781,39.2129,86600.0
2007-12-12 15:50:00,56.8,57.04,56.78,57.04,141000.0,39.1991,39.3647,39.1853,39.3647,141000.0
2007-12-13 09:30:00,56.68,56.98,56.39,56.45,25800.0,39.1163,39.3233,38.9161,38.9576,25800.0
2007-12-13 09:40:00,56.45,56.45,55.63,55.83,53800.0,38.9576,38.9576,38.3917,38.5297,53800.0
2007-12-13 09:50:00,55.81,55.86,55.34,55.41,95200.0,38.5159,38.5504,38.1915,38.2398,95200.0
2007-12-13 10:00:00,55.37,55.79,55.12,55.79,90800.0,38.2122,38.5021,38.0397,38.5021,90800.0
2007-12-13 10:10:00,55.76,55.97,55.44,55.49,50900.0,38.4814,38.6263,38.2605,38.295,50900.0
2007-12-13 10:20:00,55.49,55.86,55.38,55.5,51700.0,38.295,38.5504,38.2191,38.3019,51700.0
2007-12-13 10:30:00,55.46,55.59,55.29,55.52,18200.0,38.2743,38.364,38.157,38.3157,18200.0
2007-12-13 10:40:00,55.5,55.7,55.37,55.46,24600.0,38.3019,38.44,38.2122,38.2743,24600.0
2007-12-13 10:50:00,55.52,55.52,54.91,55.05,20800.0,38.3157,38.3157,37.8948,37.9914,20800.0
2007-12-13 11:00:00,55.03,55.22,54.9,55.17,20900.0,37.9776,38.1087,37.8879,38.0742,20900.0
2007-12-13 11:10:00,55.13,55.29,54.81,54.88,26000.0,38.0466,38.157,37.8257,37.8741,26000.0
2007-12-13 11:20:00,54.83,54.94,54.75,54.93,26100.0,37.8396,37.9155,37.7843,37.9086,26100.0
2007-12-13 11:30:00,54.87,55.11,54.71,55.03,36600.0,37.8672,38.0328,37.7567,37.9776,36600.0
2007-12-13 11:40:00,55.06,55.17,54.71,54.74,35100.0,37.9983,38.0742,37.7567,37.7774,35100.0
2007-12-13 11:50:00,54.73,55.0,54.73,54.94,33800.0,37.7705,37.9569,37.7705,37.9155,33800.0
2007-12-13 12:00:00,54.94,55.3,54.93,55.3,37300.0,37.9155,38.1639,37.9086,38.1639,37300.0
2007-12-13 12:10:00,55.3,55.4,55.26,55.29,17000.0,38.1639,38.2329,38.1363,38.157,17000.0
2007-12-13 12:20:00,55.29,55.32,55.16,55.16,9800.0,38.157,38.1777,38.0673,38.0673,9800.0
2007-12-13 12:30:00,55.16,55.33,55.14,55.28,11300.0,38.0673,38.1846,38.0535,38.1501,11300.0
2007-12-13 12:40:00,55.26,55.27,55.07,55.2,12600.0,38.1363,38.1432,38.0052,38.0949,12600.0
2007-12-13 12:50:00,55.19,55.39,55.19,55.32,17600.0,38.088,38.226,38.088,38.1777,17600.0
2007-12-13 13:00:00,55.34,55.48,55.32,55.48,9600.0,38.1915,38.2881,38.1777,38.2881,9600.0
2007-12-13 13:10:00,55.46,55.53,55.26,55.38,26700.0,38.2743,38.3226,38.1363,38.2191,26700.0
2007-12-13 13:20:00,55.36,55.37,55.15,55.17,27400.0,38.2053,38.2122,38.0604,38.0742,27400.0
2007-12-13 13:30:00,55.19,55.2,55.0,55.03,25000.0,38.088,38.0949,37.9569,37.9776,25000.0
2007-12-13 13:40:00,55.02,55.17,54.99,55.1,33900.0,37.9707,38.0742,37.95,38.0259,33900.0
2007-12-13 13:50:00,55.1,55.18,54.99,55.12,27200.0,38.0259,38.0811,37.95,38.0397,27200.0
2007-12-13 14:00:00,55.14,55.42,54.99,55.4,33600.0,38.0535,38.2467,37.95,38.2329,33600.0
2007-12-13 14:10:00,55.39,55.58,55.3,55.55,63800.0,38.226,38.3571,38.1639,38.3364,63800.0
2007-12-13 14:20:00,55.53,55.81,55.53,55.8,31500.0,38.3226,38.5159,38.3226,38.509,31500.0
2007-12-13 14:30:00,55.82,55.86,55.54,55.56,20900.0,38.5228,38.5504,38.3295,38.3433,20900.0
2007-12-13 14:40:00,55.54,55.68,55.37,55.37,25100.0,38.3295,38.4262,38.2122,38.2122,25100.0
2007-12-13 14:50:00,55.4,55.56,55.36,55.46,18900.0,38.2329,38.3433,38.2053,38.2743,18900.0
2007-12-13 15:00:00,55.47,55.64,55.42,55.43,29500.0,38.2812,38.3986,38.2467,38.2536,29500.0
2007-12-13 15:10:00,55.43,55.45,55.18,55.39,35400.0,38.2536,38.2674,38.0811,38.226,35400.0
2007-12-13 15:20:00,55.42,55.77,55.4,55.76,48100.0,38.2467,38.4883,38.2329,38.4814,48100.0
2007-12-13 15:30:00,55.73,55.97,55.65,55.93,57500.0,38.4607,38.6263,38.4055,38.5987,57500.0
2007-12-13 15:40:00,55.92,56.36,55.87,56.3,71600.0,38.5918,38.8954,38.5573,38.854,71600.0
2007-12-13 15:50:00,56.28,56.47,56.2,56.46,86600.0,38.8402,38.9714,38.785,38.9645,86600.0
2007-12-14 09:30:00,56.0,56.0,55.24,55.57,65200.0,38.647,38.647,38.1225,38.3502,65200.0
2007-12-14 09:40:00,55.57,55.65,55.33,55.49,29400.0,38.3502,38.4055,38.1846,38.295,29400.0
2007-12-14 09:50:00,55.47,55.59,55.05,55.52,43100.0,38.2812,38.364,37.9914,38.3157,43100.0
2007-12-14 10:00:00,55.49,55.88,55.47,55.67,52800.0,38.295,38.5642,38.2812,38.4193,52800.0
2007-12-14 10:10:00,55.69,55.97,55.67,55.97,40500.0,38.4331,38.6263,38.4193,38.6263,40500.0
2007-12-14 10:20:00,55.98,55.99,55.67,55.67,43400.0,38.6332,38.6401,38.4193,38.4193,43400.0
2007-12-14 10:30:00,55.64,55.7,55.58,55.65,33300.0,38.3986,38.44,38.3571,38.4055,33300.0
2007-12-14 10:40:00,55.65,55.77,55.61,55.68,75500.0,38.4055,38.4883,38.3778,38.4262,75500.0
2007-12-14 10:50:00,55.69,55.71,55.59,55.7,43700.0,38.4331,38.4469,38.364,38.44,43700.0
2007-12-14 11:00:00,55.71,55.82,55.67,55.75,69400.0,38.4469,38.5228,38.4193,38.4745,69400.0
2007-12-14 11:10:00,55.77,55.81,55.53,55.68,73900.0,38.4883,38.5159,38.3226,38.4262,73900.0
2007-12-14 11:20:00,55.69,55.7,55.18,55.25,52400.0,38.4331,38.44,38.0811,38.1294,52400.0
2007-12-14 11:30:00,55.22,55.41,55.22,55.39,22000.0,38.1087,38.2398,38.1087,38.226,22000.0
2007-12-14 11:40:00,55.4,55.46,55.28,55.4,30500.0,38.2329,38.2743,38.1501,38.2329,30500.0
2007-12-14 11:50:00,55.4,55.48,55.34,55.34,29000.0,38.2329,38.2881,38.1915,38.1915,29000.0
2007-12-14 12:00:00,55.34,55.45,55.33,55.4,19800.0,38.1915,38.2674,38.1846,38.2329,19800.0
2007-12-14 12:10:00,55.4,55.47,55.38,55.39,33000.0,38.2329,38.2812,38.2191,38.226,33000.0
2007-12-14 12:20:00,55.38,55.45,55.25,55.29,85300.0,38.2191,38.2674,38.1294,38.157,85300.0
2007-12-14 12:30:00,55.29,55.32,55.1,55.19,59700.0,38.157,38.1777,38.0259,38.088,59700.0
2007-12-14 12:40:00,55.19,55.19,55.08,55.16,25400.0,38.088,38.088,38.0121,38.0673,25400.0
2007-12-14 12:50:00,55.18,55.48,55.17,55.46,37100.0,38.0811,38.2881,38.0742,38.2743,37100.0
2007-12-14 13:00:00,55.48,55.48,55.33,55.47,21900.0,38.2881,38.2881,38.1846,38.2812,21900.0
2007-12-14 13:10:00,55.44,55.48,55.29,55.29,25700.0,38.2605,38.2881,38.157,38.157,25700.0
2007-12-14 13:20:00,55.32,55.56,55.29,55.55,34400.0,38.1777,38.3433,38.157,38.3364,34400.0
2007-12-14 13:30:00,55.56,55.59,55.38,55.44,30800.0,38.3433,38.364,38.2191,38.2605,30800.0
2007-12-14 13:40:00,55.44,55.5,55.32,55.47,50000.0,38.2605,38.3019,38.1777,38.2812,50000.0
2007-12-14 13:50:00,55.44,55.46,55.31,55.34,53300.0,38.2605,38.2743,38.1708,38.1915,53300.0
2007-12-14 14:00:00,55.34,55.39,55.06,55.25,64800.0,38.1915,38.226,37.9983,38.1294,64800.0
2007-12-14 14:10:00,55.25,55.29,55.09,55.14,39700.0,38.1294,38.157,38.019,38.0535,39700.0
2007-12-14 14:20:00,55.1,55.16,55.04,55.1,22700.0,38.0259,38.0673,37.9845,38.0259,22700.0
2007-12-14 14:30:00,55.1,55.12,54.97,55.05,38900.0,38.0259,38.0397,37.9362,37.9914,38900.0
2007-12-14 14:40:00,55.03,55.13,54.85,54.88,29100.0,37.9776,38.0466,37.8534,37.8741,29100.0
2007-12-14 14:50:00,54.87,54.93,54.65,54.79,67500.0,37.8672,37.9086,37.7153,37.8119,67500.0
2007-12-14 15:00:00,54.78,54.89,54.64,54.89,48300.0,37.805,37.881,37.7084,37.881,48300.0
2007-12-14 15:10:00,54.87,54.87,54.65,54.7,37000.0,37.8672,37.8672,37.7153,37.7498,37000.0
2007-12-14 15:20:00,54.74,54.78,54.58,54.67,33700.0,37.7774,37.805,37.667,37.7291,33700.0
2007-12-14 15:30:00,54.68,54.93,54.64,54.76,55600.0,37.736,37.9086,37.7084,37.7912,55600.0
2007-12-14 15:40:00,54.76,54.85,54.59,54.61,50900.0,37.7912,37.8534,37.6739,37.6877,50900.0
2007-12-14 15:50:00,54.61,54.75,54.31,54.44,135700.0,37.6877,37.7843,37.4807,37.5704,135700.0
2007-12-17 09:30:00,54.09,54.42,54.0,54.3,35000.0,37.3289,37.5566,37.2667,37.4738,35000.0
2007-12-17 09:40:00,54.3,54.4,54.14,54.3,48100.0,37.4738,37.5428,37.3634,37.4738,48100.0
2007-12-17 09:50:00,54.35,54.6,54.32,54.47,41500.0,37.5083,37.6808,37.4876,37.5911,41500.0
2007-12-17 10:00:00,54.48,54.59,54.14,54.29,33800.0,37.598,37.6739,37.3634,37.4669,33800.0
2007-12-17 10:10:00,54.3,54.59,54.3,54.57,56800.0,37.4738,37.6739,37.4738,37.6601,56800.0
2007-12-17 10:20:00,54.57,54.87,54.52,54.75,62300.0,37.6601,37.8672,37.6256,37.7843,62300.0
2007-12-17 10:30:00,54.71,54.85,54.59,54.65,55700.0,37.7567,37.8534,37.6739,37.7153,55700.0
2007-12-17 10:40:00,54.7,54.78,54.63,54.67,41900.0,37.7498,37.805,37.7015,37.7291,41900.0
2007-12-17 10:50:00,54.65,54.79,54.56,54.75,29000.0,37.7153,37.8119,37.6532,37.7843,29000.0
2007-12-17 11:00:00,54.75,54.9,54.66,54.88,95800.0,37.7843,37.8879,37.7222,37.8741,95800.0
2007-12-17 11:10:00,54.85,54.99,54.84,54.89,65500.0,37.8534,37.95,37.8465,37.881,65500.0
2007-12-17 11:20:00,54.88,55.14,54.87,55.05,73000.0,37.8741,38.0535,37.8672,37.9914,73000.0
2007-12-17 11:30:00,55.06,55.18,54.99,55.06,72800.0,37.9983,38.0811,37.95,37.9983,72800.0
2007-12-17 11:40:00,55.05,55.09,54.94,55.04,36100.0,37.9914,38.019,37.9155,37.9845,36100.0
2007-12-17 11:50:00,55.01,55.09,54.96,55.0,91400.0,37.9638,38.019,37.9293,37.9569,91400.0
2007-12-17 12:00:00,55.01,55.15,54.96,55.13,35700.0,37.9638,38.0604,37.9293,38.0466,35700.0
2007-12-17 12:10:00,55.13,55.15,54.98,55.08,32500.0,38.0466,38.0604,37.9431,38.0121,32500.0
2007-12-17 12:20:00,55.08,55.14,55.02,55.03,20700.0,38.0121,38.0535,37.9707,37.9776,20700.0
2007-12-17 12:30:00,55.03,55.34,55.03,55.32,19600.0,37.9776,38.1915,37.9776,38.1777,19600.0
2007-12-17 12:40:00,55.32,55.34,55.15,55.29,38900.0,38.1777,38.1915,38.0604,38.157,38900.0
2007-12-17 12:50:00,55.31,55.48,55.25,55.45,68000.0,38.1708,38.2881,38.1294,38.2674,68000.0
2007-12-17 13:00:00,55.45,55.46,55.13,55.2,28000.0,38.2674,38.2743,38.0466,38.0949,28000.0
2007-12-17 13:10:00,55.19,55.23,54.9,54.97,34400.0,38.088,38.1156,37.8879,37.9362,34400.0
2007-12-17 13:20:00,54.99,55.14,54.95,55.0,19000.0,37.95,38.0535,37.9224,37.9569,19000.0
2007-12-17 13:30:00,55.0,55.26,55.0,55.06,34400.0,37.9569,38.1363,37.9569,37.9983,34400.0
2007-12-17 13:40:00,55.09,55.11,54.88,54.9,26400.0,38.019,38.0328,37.8741,37.8879,26400.0
2007-12-17 13:50:00,54.91,55.07,54.76,54.76,34400.0,37.8948,38.0052,37.7912,37.7912,34400.0
2007-12-17 14:00:00,54.77,55.09,54.69,55.0,26100.0,37.7981,38.019,37.7429,37.9569,26100.0
2007-12-17 14:10:00,54.97,55.11,54.91,55.06,24900.0,37.9362,38.0328,37.8948,37.9983,24900.0
2007-12-17 14:20:00,55.07,55.35,55.07,55.26,38700.0,38.0052,38.1984,38.0052,38.1363,38700.0
2007-12-17 14:30:00,55.24,55.27,55.09,55.2,48900.0,38.1225,38.1432,38.019,38.0949,48900.0
2007-12-17 14:40:00,55.18,55.21,55.02,55.07,46500.0,38.0811,38.1018,37.9707,38.0052,46500.0
2007-12-17 14:50:00,55.05,55.05,54.82,54.88,65500.0,37.9914,37.9914,37.8326,37.8741,65500.0
2007-12-17 15:00:00,54.9,54.94,54.62,54.74,52100.0,37.8879,37.9155,37.6946,37.7774,52100.0
2007-12-17 15:10:00,54.75,54.95,54.75,54.81,52400.0,37.7843,37.9224,37.7843,37.8257,52400.0
2007-12-17 15:20:00,54.83,55.06,54.82,54.96,54000.0,37.8396,37.9983,37.8326,37.9293,54000.0
2007-12-17 15:30:00,54.96,55.05,54.81,54.98,65300.0,37.9293,37.9914,37.8257,37.9431,65300.0
2007-12-17 15:40:00,54.97,54.99,54.59,54.67,84400.0,37.9362,37.95,37.6739,37.7291,84400.0
2007-12-17 15:50:00,54.68,54.72,54.54,54.71,103100.0,37.736,37.7636,37.6394,37.7567,103100.0
2007-12-18 09:30:00,54.86,55.63,54.86,54.95,42300.0,37.8603,38.3917,37.8603,37.9224,42300.0
2007-12-18 09:40:00,54.94,54.99,54.61,54.61,33300.0,37.9155,37.95,37.6877,37.6877,33300.0
2007-12-18 09:50:00,54.68,54.71,54.45,54.57,34100.0,37.736,37.7567,37.5773,37.6601,34100.0
2007-12-18 10:00:00,54.57,54.8,54.55,54.76,48100.0,37.6601,37.8188,37.6463,37.7912,48100.0
2007-12-18 10:10:00,54.73,54.76,54.26,54.49,53200.0,37.7705,37.7912,37.4462,37.6049,53200.0
2007-12-18 10:20:00,54.52,54.67,54.46,54.56,53800.0,37.6256,37.7291,37.5842,37.6532,53800.0
2007-12-18 10:30:00,54.56,54.65,54.5,54.54,78900.0,37.6532,37.7153,37.6118,37.6394,78900.0
2007-12-18 10:40:00,54.55,54.58,54.09,54.25,50200.0,37.6463,37.667,37.3289,37.4393,50200.0
2007-12-18 10:50:00,54.25,54.37,54.24,54.35,38500.0,37.4393,37.5221,37.4324,37.5083,38500.0
2007-12-18 11:00:00,54.4,54.44,54.24,54.24,37600.0,37.5428,37.5704,37.4324,37.4324,37600.0
2007-12-18 11:10:00,54.24,54.27,54.0,54.05,35900.0,37.4324,37.4531,37.2667,37.3013,35900.0
2007-12-18 11:20:00,54.05,54.08,53.9,53.9,42100.0,37.3013,37.322,37.1977,37.1977,42100.0
2007-12-18 11:30:00,53.9,53.93,53.78,53.86,43200.0,37.1977,37.2184,37.1149,37.1701,43200.0
2007-12-18 11:40:00,53.89,53.92,53.59,53.64,36700.0,37.1908,37.2115,36.9838,37.0183,36700.0
2007-12-18 11:50:00,53.64,53.76,53.55,53.72,35700.0,37.0183,37.1011,36.9562,37.0735,35700.0
2007-12-18 12:00:00,53.72,53.8,53.39,53.8,90400.0,37.0735,37.1287,36.8458,37.1287,90400.0
2007-12-18 12:10:00,53.82,53.84,53.66,53.76,76700.0,37.1425,37.1563,37.0321,37.1011,76700.0
2007-12-18 12:20:00,53.76,53.81,53.66,53.71,18700.0,37.1011,37.1356,37.0321,37.0666,18700.0
2007-12-18 12:30:00,53.7,53.79,53.61,53.69,16300.0,37.0597,37.1218,36.9976,37.0528,16300.0
2007-12-18 12:40:00,53.69,53.82,53.56,53.74,24300.0,37.0528,37.1425,36.9631,37.0873,24300.0
2007-12-18 12:50:00,53.73,53.8,53.68,53.75,16000.0,37.0804,37.1287,37.0459,37.0942,16000.0
2007-12-18 13:00:00,53.74,53.74,53.58,53.62,24700.0,37.0873,37.0873,36.9769,37.0045,24700.0
2007-12-18 13:10:00,53.63,53.8,53.62,53.78,44000.0,37.0114,37.1287,37.0045,37.1149,44000.0
2007-12-18 13:20:00,53.78,54.07,53.78,53.95,41200.0,37.1149,37.3151,37.1149,37.2322,41200.0
2007-12-18 13:30:00,53.97,54.16,53.9,54.07,34100.0,37.246,37.3772,37.1977,37.3151,34100.0
2007-12-18 13:40:00,54.08,54.21,54.01,54.17,29300.0,37.322,37.4117,37.2736,37.3841,29300.0
2007-12-18 13:50:00,54.21,54.22,53.93,53.95,24300.0,37.4117,37.4186,37.2184,37.2322,24300.0
2007-12-18 14:00:00,53.97,54.26,53.89,54.19,39700.0,37.246,37.4462,37.1908,37.3979,39700.0
2007-12-18 14:10:00,54.19,54.27,54.05,54.2,35900.0,37.3979,37.4531,37.3013,37.4048,35900.0
2007-12-18 14:20:00,54.17,54.25,54.08,54.16,44200.0,37.3841,37.4393,37.322,37.3772,44200.0
2007-12-18 14:30:00,54.16,54.37,54.14,54.14,69400.0,37.3772,37.5221,37.3634,37.3634,69400.0
2007-12-18 14:40:00,54.15,54.17,54.01,54.03,30300.0,37.3703,37.3841,37.2736,37.2875,30300.0
2007-12-18 14:50:00,54.04,54.09,53.8,53.89,53100.0,37.2944,37.3289,37.1287,37.1908,53100.0
2007-12-18 15:00:00,53.89,54.14,53.82,53.98,103600.0,37.1908,37.3634,37.1425,37.2529,103600.0
2007-12-18 15:10:00,53.99,54.35,53.91,54.18,111200.0,37.2598,37.5083,37.2046,37.391,111200.0
2007-12-18 15:20:00,54.19,54.29,54.05,54.16,112600.0,37.3979,37.4669,37.3013,37.3772,112600.0
2007-12-18 15:30:00,54.17,54.35,54.12,54.25,158200.0,37.3841,37.5083,37.3496,37.4393,158200.0
2007-12-18 15:40:00,54.25,54.35,54.05,54.05,92600.0,37.4393,37.5083,37.3013,37.3013,92600.0
2007-12-18 15:50:00,54.07,54.17,54.01,54.1,55000.0,37.3151,37.3841,37.2736,37.3358,55000.0
2007-12-19 09:30:00,54.73,54.73,54.11,54.3,39000.0,37.7705,37.7705,37.3427,37.4738,39000.0
2007-12-19 09:40:00,54.33,54.92,54.2,54.87,48600.0,37.4945,37.9017,37.4048,37.8672,48600.0
2007-12-19 09:50:00,54.89,54.92,54.42,54.51,25100.0,37.881,37.9017,37.5566,37.6187,25100.0
2007-12-19 10:00:00,54.53,55.0,54.35,54.92,22700.0,37.6325,37.9569,37.5083,37.9017,22700.0
2007-12-19 10:10:00,54.92,55.05,54.54,54.55,27600.0,37.9017,37.9914,37.6394,37.6463,27600.0
2007-12-19 10:20:00,54.55,54.68,54.51,54.62,22300.0,37.6463,37.736,37.6187,37.6946,22300.0
2007-12-19 10:30:00,54.65,54.85,54.59,54.85,25200.0,37.7153,37.8534,37.6739,37.8534,25200.0
2007-12-19 10:40:00,54.85,55.05,54.76,54.86,51300.0,37.8534,37.9914,37.7912,37.8603,51300.0
2007-12-19 10:50:00,54.85,54.95,54.69,54.85,31100.0,37.8534,37.9224,37.7429,37.8534,31100.0
2007-12-19 11:00:00,54.86,54.86,54.71,54.8,37700.0,37.8603,37.8603,37.7567,37.8188,37700.0
2007-12-19 11:10:00,54.8,54.8,54.64,54.68,42200.0,37.8188,37.8188,37.7084,37.736,42200.0
2007-12-19 11:20:00,54.68,54.73,54.22,54.22,79200.0,37.736,37.7705,37.4186,37.4186,79200.0
2007-12-19 11:30:00,54.22,54.39,54.1,54.37,33800.0,37.4186,37.5359,37.3358,37.5221,33800.0
2007-12-19 11:40:00,54.34,54.41,54.0,54.0,25200.0,37.5014,37.5497,37.2667,37.2667,25200.0
2007-12-19 11:50:00,54.01,54.1,53.85,53.88,55400.0,37.2736,37.3358,37.1632,37.1839,55400.0
2007-12-19 12:00:00,53.88,54.06,53.85,54.02,13000.0,37.1839,37.3082,37.1632,37.2805,13000.0
2007-12-19 12:10:00,54.04,54.17,53.83,53.84,29200.0,37.2944,37.3841,37.1494,37.1563,29200.0
2007-12-19 12:20:00,53.84,54.16,53.84,54.13,31300.0,37.1563,37.3772,37.1563,37.3565,31300.0
2007-12-19 12:30:00,54.14,54.22,54.03,54.18,20600.0,37.3634,37.4186,37.2875,37.391,20600.0
2007-12-19 12:40:00,54.18,54.18,53.92,54.15,26000.0,37.391,37.391,37.2115,37.3703,26000.0
2007-12-19 12:50:00,54.15,54.27,54.09,54.14,14700.0,37.3703,37.4531,37.3289,37.3634,14700.0
2007-12-19 13:00:00,54.18,54.2,53.8,53.82,59800.0,37.391,37.4048,37.1287,37.1425,59800.0
2007-12-19 13:10:00,53.8,53.89,53.71,53.79,34000.0,37.1287,37.1908,37.0666,37.1218,34000.0
2007-12-19 13:20:00,53.81,53.82,53.55,53.69,36700.0,37.1356,37.1425,36.9562,37.0528,36700.0
2007-12-19 13:30:00,53.69,53.69,53.34,53.59,74300.0,37.0528,37.0528,36.8113,36.9838,74300.0
2007-12-19 13:40:00,53.59,53.62,53.23,53.45,111000.0,36.9838,37.0045,36.7354,36.8872,111000.0
2007-12-19 13:50:00,53.44,53.55,53.42,53.53,41400.0,36.8803,36.9562,36.8665,36.9424,41400.0
2007-12-19 14:00:00,53.5,53.94,53.5,53.84,25300.0,36.9217,37.2253,36.9217,37.1563,25300.0
2007-12-19 14:10:00,53.86,54.2,53.8,53.97,44700.0,37.1701,37.4048,37.1287,37.246,44700.0
2007-12-19 14:20:00,53.97,54.21,53.93,54.12,36900.0,37.246,37.4117,37.2184,37.3496,36900.0
2007-12-19 14:30:00,54.08,54.2,54.01,54.04,27200.0,37.322,37.4048,37.2736,37.2944,27200.0
2007-12-19 14:40:00,54.04,54.17,53.92,54.17,50000.0,37.2944,37.3841,37.2115,37.3841,50000.0
2007-12-19 14:50:00,54.17,54.19,53.91,53.98,151400.0,37.3841,37.3979,37.2046,37.2529,151400.0
2007-12-19 15:00:00,53.97,54.02,53.82,53.9,113300.0,37.246,37.2805,37.1425,37.1977,113300.0
2007-12-19 15:10:00,53.9,54.09,53.9,53.99,116100.0,37.1977,37.3289,37.1977,37.2598,116100.0
2007-12-19 15:20:00,54.0,54.13,53.86,54.1,283700.0,37.2667,37.3565,37.1701,37.3358,283700.0
2007-12-19 15:30:00,54.1,54.11,53.91,53.97,191500.0,37.3358,37.3427,37.2046,37.246,191500.0
2007-12-19 15:40:00,53.97,54.06,53.83,53.85,152800.0,37.246,37.3082,37.1494,37.1632,152800.0
2007-12-19 15:50:00,53.86,54.13,53.78,54.12,367900.0,37.1701,37.3565,37.1149,37.3496,367900.0
2007-12-20 09:30:00,54.23,55.44,53.84,54.42,48700.0,37.4255,38.2605,37.1563,37.5566,48700.0
2007-12-20 09:40:00,54.41,54.62,54.37,54.5,40600.0,37.5497,37.6946,37.5221,37.6118,40600.0
2007-12-20 09:50:00,54.46,54.59,54.09,54.1,43900.0,37.5842,37.6739,37.3289,37.3358,43900.0
2007-12-20 10:00:00,54.11,54.19,53.85,54.0,35700.0,37.3427,37.3979,37.1632,37.2667,35700.0
2007-12-20 10:10:00,53.99,54.03,53.69,53.69,35000.0,37.2598,37.2875,37.0528,37.0528,35000.0
2007-12-20 10:20:00,53.71,53.95,53.71,53.95,18500.0,37.0666,37.2322,37.0666,37.2322,18500.0
2007-12-20 10:30:00,53.91,54.04,53.89,54.01,34300.0,37.2046,37.2944,37.1908,37.2736,34300.0
2007-12-20 10:40:00,54.01,54.27,54.01,54.2,29300.0,37.2736,37.4531,37.2736,37.4048,29300.0
2007-12-20 10:50:00,54.2,54.23,54.07,54.09,35600.0,37.4048,37.4255,37.3151,37.3289,35600.0
2007-12-20 11:00:00,54.09,54.22,53.97,54.01,30900.0,37.3289,37.4186,37.246,37.2736,30900.0
2007-12-20 11:10:00,54.01,54.14,53.84,53.85,28200.0,37.2736,37.3634,37.1563,37.1632,28200.0
2007-12-20 11:20:00,53.84,53.84,53.56,53.56,21100.0,37.1563,37.1563,36.9631,36.9631,21100.0
2007-12-20 11:30:00,53.6,53.73,53.55,53.67,21900.0,36.9907,37.0804,36.9562,37.039,21900.0
2007-12-20 11:40:00,53.67,53.8,53.5,53.5,52200.0,37.039,37.1287,36.9217,36.9217,52200.0
2007-12-20 11:50:00,53.51,53.7,53.49,53.69,20500.0,36.9286,37.0597,36.9148,37.0528,20500.0
2007-12-20 12:00:00,53.69,53.82,53.49,53.76,30300.0,37.0528,37.1425,36.9148,37.1011,30300.0
2007-12-20 12:10:00,53.76,53.86,53.74,53.8,13200.0,37.1011,37.1701,37.0873,37.1287,13200.0
2007-12-20 12:20:00,53.77,53.98,53.73,53.92,12800.0,37.108,37.2529,37.0804,37.2115,12800.0
2007-12-20 12:30:00,53.92,53.92,53.62,53.63,20100.0,37.2115,37.2115,37.0045,37.0114,20100.0
2007-12-20 12:40:00,53.64,53.71,53.56,53.61,21300.0,37.0183,37.0666,36.9631,36.9976,21300.0
2007-12-20 12:50:00,53.62,53.77,53.6,53.72,17200.0,37.0045,37.108,36.9907,37.0735,17200.0
2007-12-20 13:00:00,53.73,53.85,53.73,53.75,12500.0,37.0804,37.1632,37.0804,37.0942,12500.0
2007-12-20 13:10:00,53.73,53.89,53.72,53.88,21300.0,37.0804,37.1908,37.0735,37.1839,21300.0
2007-12-20 13:20:00,53.86,54.16,53.86,53.98,29600.0,37.1701,37.3772,37.1701,37.2529,29600.0
2007-12-20 13:30:00,53.98,54.11,53.96,54.06,18300.0,37.2529,37.3427,37.2391,37.3082,18300.0
2007-12-20 13:40:00,54.06,54.06,53.69,53.82,17100.0,37.3082,37.3082,37.0528,37.1425,17100.0
2007-12-20 13:50:00,53.82,54.13,53.82,54.02,16200.0,37.1425,37.3565,37.1425,37.2805,16200.0
2007-12-20 14:00:00,54.03,54.05,53.79,53.79,30600.0,37.2875,37.3013,37.1218,37.1218,30600.0
2007-12-20 14:10:00,53.77,54.1,53.69,54.09,30500.0,37.108,37.3358,37.0528,37.3289,30500.0
2007-12-20 14:20:00,54.09,54.11,53.89,54.03,27800.0,37.3289,37.3427,37.1908,37.2875,27800.0
2007-12-20 14:30:00,54.04,54.17,54.01,54.15,42500.0,37.2944,37.3841,37.2736,37.3703,42500.0
2007-12-20 14:40:00,54.16,54.24,54.1,54.17,21500.0,37.3772,37.4324,37.3358,37.3841,21500.0
2007-12-20 14:50:00,54.16,54.25,54.03,54.17,45000.0,37.3772,37.4393,37.2875,37.3841,45000.0
2007-12-20 15:00:00,54.16,54.3,54.1,54.28,30300.0,37.3772,37.4738,37.3358,37.46,30300.0
2007-12-20 15:10:00,54.27,54.52,54.27,54.5,54100.0,37.4531,37.6256,37.4531,37.6118,54100.0
2007-12-20 15:20:00,54.5,54.56,54.36,54.47,63200.0,37.6118,37.6532,37.5152,37.5911,63200.0
2007-12-20 15:30:00,54.47,54.5,54.16,54.34,67200.0,37.5911,37.6118,37.3772,37.5014,67200.0
2007-12-20 15:40:00,54.34,54.7,54.27,54.64,90900.0,37.5014,37.7498,37.4531,37.7084,90900.0
2007-12-20 15:50:00,54.66,54.82,54.46,54.71,114800.0,37.7222,37.8326,37.5842,37.7567,114800.0
2007-12-21 09:30:00,54.51,55.99,54.51,55.99,491700.0,37.6187,38.6401,37.6187,38.6401,491700.0
2007-12-21 09:40:00,55.94,56.41,55.69,55.7,39700.0,38.6056,38.9299,38.4331,38.44,39700.0
2007-12-21 09:50:00,55.67,55.78,55.21,55.34,38100.0,38.4193,38.4952,38.1018,38.1915,38100.0
2007-12-21 10:00:00,55.4,55.83,55.34,55.47,26400.0,38.2329,38.5297,38.1915,38.2812,26400.0
2007-12-21 10:10:00,55.46,55.78,55.37,55.72,30800.0,38.2743,38.4952,38.2122,38.4538,30800.0
2007-12-21 10:20:00,55.68,55.99,55.64,55.83,37700.0,38.4262,38.6401,38.3986,38.5297,37700.0
2007-12-21 10:30:00,55.81,56.06,55.81,56.0,57400.0,38.5159,38.6884,38.5159,38.647,57400.0
2007-12-21 10:40:00,56.0,56.13,55.94,56.04,39200.0,38.647,38.7367,38.6056,38.6746,39200.0
2007-12-21 10:50:00,56.03,56.17,55.99,56.08,22700.0,38.6677,38.7643,38.6401,38.7022,22700.0
2007-12-21 11:00:00,56.07,56.23,56.02,56.19,16500.0,38.6953,38.8057,38.6608,38.7781,16500.0
2007-12-21 11:10:00,56.2,56.44,56.12,56.35,36300.0,38.785,38.9507,38.7298,38.8885,36300.0
2007-12-21 11:20:00,56.34,56.39,56.19,56.3,43300.0,38.8816,38.9161,38.7781,38.854,43300.0
2007-12-21 11:30:00,56.3,56.37,56.2,56.24,38000.0,38.854,38.9023,38.785,38.8126,38000.0
2007-12-21 11:40:00,56.22,56.36,56.19,56.19,26000.0,38.7988,38.8954,38.7781,38.7781,26000.0
2007-12-21 11:50:00,56.19,56.19,56.04,56.09,27700.0,38.7781,38.7781,38.6746,38.7091,27700.0
2007-12-21 12:00:00,56.09,56.11,56.06,56.09,34400.0,38.7091,38.7229,38.6884,38.7091,34400.0
2007-12-21 12:10:00,56.06,56.09,55.94,55.99,32600.0,38.6884,38.7091,38.6056,38.6401,32600.0
2007-12-21 12:20:00,55.99,56.0,55.79,55.85,25600.0,38.6401,38.647,38.5021,38.5435,25600.0
2007-12-21 12:30:00,55.85,55.88,55.71,55.73,15800.0,38.5435,38.5642,38.4469,38.4607,15800.0
2007-12-21 12:40:00,55.75,55.78,55.72,55.72,6700.0,38.4745,38.4952,38.4538,38.4538,6700.0
2007-12-21 12:50:00,55.73,55.75,55.64,55.68,11600.0,38.4607,38.4745,38.3986,38.4262,11600.0
2007-12-21 13:00:00,55.69,55.71,55.61,55.7,4400.0,38.4331,38.4469,38.3778,38.44,4400.0
2007-12-21 13:10:00,55.69,55.75,55.62,55.69,16200.0,38.4331,38.4745,38.3847,38.4331,16200.0
2007-12-21 13:20:00,55.69,55.69,55.56,55.56,32200.0,38.4331,38.4331,38.3433,38.3433,32200.0
2007-12-21 13:30:00,55.57,55.73,55.57,55.67,39900.0,38.3502,38.4607,38.3502,38.4193,39900.0
2007-12-21 13:40:00,55.7,55.71,55.62,55.66,30700.0,38.44,38.4469,38.3847,38.4124,30700.0
2007-12-21 13:50:00,55.66,55.74,55.61,55.69,33100.0,38.4124,38.4676,38.3778,38.4331,33100.0
2007-12-21 14:00:00,55.66,55.76,55.66,55.75,21400.0,38.4124,38.4814,38.4124,38.4745,21400.0
2007-12-21 14:10:00,55.75,55.79,55.72,55.74,35500.0,38.4745,38.5021,38.4538,38.4676,35500.0
2007-12-21 14:20:00,55.77,55.92,55.75,55.82,16700.0,38.4883,38.5918,38.4745,38.5228,16700.0
2007-12-21 14:30:00,55.8,55.89,55.8,55.86,10800.0,38.509,38.5711,38.509,38.5504,10800.0
2007-12-21 14:40:00,55.86,55.97,55.76,55.88,39200.0,38.5504,38.6263,38.4814,38.5642,39200.0
2007-12-21 14:50:00,55.87,55.93,55.82,55.86,63600.0,38.5573,38.5987,38.5228,38.5504,63600.0
2007-12-21 15:00:00,55.86,56.04,55.86,55.91,58800.0,38.5504,38.6746,38.5504,38.5849,58800.0
2007-12-21 15:10:00,55.94,56.13,55.93,56.07,83500.0,38.6056,38.7367,38.5987,38.6953,83500.0
2007-12-21 15:20:00,56.08,56.16,55.98,55.98,68400.0,38.7022,38.7574,38.6332,38.6332,68400.0
2007-12-21 15:30:00,56.01,56.05,55.96,56.04,66900.0,38.6539,38.6815,38.6194,38.6746,66900.0
2007-12-21 15:40:00,56.05,56.07,55.96,56.03,105900.0,38.6815,38.6953,38.6194,38.6677,105900.0
2007-12-21 15:50:00,56.03,56.17,55.96,56.13,167100.0,38.6677,38.7643,38.6194,38.7367,167100.0
2007-12-24 09:30:00,56.76,56.82,55.78,56.21,34700.0,39.1715,39.2129,38.4952,38.7919,34700.0
2007-12-24 09:40:00,56.21,56.78,56.21,56.69,42400.0,38.7919,39.1853,38.7919,39.1232,42400.0
2007-12-24 09:50:00,56.72,56.81,56.61,56.7,37500.0,39.1439,39.206,39.068,39.1301,37500.0
2007-12-24 10:00:00,56.71,56.91,56.68,56.78,33600.0,39.137,39.275,39.1163,39.1853,33600.0
2007-12-24 10:10:00,56.78,56.78,56.6,56.68,25600.0,39.1853,39.1853,39.0611,39.1163,25600.0
2007-12-24 10:20:00,56.72,56.73,56.49,56.61,33100.0,39.1439,39.1508,38.9852,39.068,33100.0
2007-12-24 10:30:00,56.6,56.69,56.58,56.64,26500.0,39.0611,39.1232,39.0473,39.0887,26500.0
2007-12-24 10:40:00,56.64,56.71,56.61,56.65,19400.0,39.0887,39.137,39.068,39.0956,19400.0
2007-12-24 10:50:00,56.66,56.75,56.59,56.74,20800.0,39.1025,39.1646,39.0542,39.1577,20800.0
2007-12-24 11:00:00,56.73,56.82,56.72,56.8,15500.0,39.1508,39.2129,39.1439,39.1991,15500.0
2007-12-24 11:10:00,56.8,56.96,56.79,56.94,27700.0,39.1991,39.3095,39.1922,39.2957,27700.0
2007-12-24 11:20:00,56.96,56.99,56.8,56.82,20500.0,39.3095,39.3302,39.1991,39.2129,20500.0
2007-12-24 11:30:00,56.83,56.85,56.77,56.81,17600.0,39.2198,39.2336,39.1784,39.206,17600.0
2007-12-24 11:40:00,56.82,56.83,56.76,56.77,7900.0,39.2129,39.2198,39.1715,39.1784,7900.0
2007-12-24 11:50:00,56.77,56.86,56.75,56.85,10400.0,39.1784,39.2405,39.1646,39.2336,10400.0
2007-12-24 12:00:00,56.84,56.89,56.81,56.83,7000.0,39.2267,39.2612,39.206,39.2198,7000.0
2007-12-24 12:10:00,56.81,56.87,56.74,56.8,24600.0,39.206,39.2474,39.1577,39.1991,24600.0
2007-12-24 12:20:00,56.8,57.12,56.79,57.02,26500.0,39.1991,39.4199,39.1922,39.3509,26500.0
2007-12-24 12:30:00,57.05,57.2,57.02,57.2,23100.0,39.3716,39.4751,39.3509,39.4751,23100.0
2007-12-24 12:40:00,57.19,57.5,57.13,57.48,48000.0,39.4682,39.6822,39.4268,39.6684,48000.0
2007-12-24 12:50:00,57.49,57.7,57.39,57.5,105900.0,39.6753,39.8202,39.6063,39.6822,105900.0
2007-12-24 13:00:00,57.53,57.53,57.44,57.44,21600.0,39.7029,39.7029,39.6408,39.6408,21600.0
2007-12-24 13:10:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:20:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:40:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 13:50:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:00:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:10:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:20:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:40:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 14:50:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:00:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:10:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:20:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:30:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:40:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-24 15:50:00,57.44,57.44,57.44,57.44,0.0,39.6408,39.6408,39.6408,39.6408,0.0
2007-12-26 09:30:00,56.74,56.88,56.43,56.48,27300.0,39.1577,39.2543,38.9438,38.9783,27300.0
2007-12-26 09:40:00,56.6,56.69,56.46,56.58,18100.0,39.0611,39.1232,38.9645,39.0473,18100.0
2007-12-26 09:50:00,56.52,56.57,56.03,56.19,13500.0,39.0059,39.0404,38.6677,38.7781,13500.0
2007-12-26 10:00:00,56.17,56.45,56.16,56.4,12700.0,38.7643,38.9576,38.7574,38.923,12700.0
2007-12-26 10:10:00,56.4,56.45,56.29,56.29,21000.0,38.923,38.9576,38.8471,38.8471,21000.0
2007-12-26 10:20:00,56.29,56.44,56.27,56.41,13000.0,38.8471,38.9507,38.8333,38.9299,13000.0
2007-12-26 10:30:00,56.41,56.41,56.31,56.32,14200.0,38.9299,38.9299,38.8609,38.8678,14200.0
2007-12-26 10:40:00,56.33,56.35,56.24,56.32,13700.0,38.8747,38.8885,38.8126,38.8678,13700.0
2007-12-26 10:50:00,56.3,56.36,56.25,56.25,5400.0,38.854,38.8954,38.8195,38.8195,5400.0
2007-12-26 11:00:00,56.25,56.3,56.22,56.3,8200.0,38.8195,38.854,38.7988,38.854,8200.0
2007-12-26 11:10:00,56.29,56.34,56.22,56.26,8700.0,38.8471,38.8816,38.7988,38.8264,8700.0
2007-12-26 11:20:00,56.27,56.27,56.19,56.25,15200.0,38.8333,38.8333,38.7781,38.8195,15200.0
2007-12-26 11:30:00,56.24,56.35,56.2,56.35,18100.0,38.8126,38.8885,38.785,38.8885,18100.0
2007-12-26 11:40:00,56.33,56.42,56.31,56.42,35900.0,38.8747,38.9368,38.8609,38.9368,35900.0
2007-12-26 11:50:00,56.43,56.44,56.35,56.35,13100.0,38.9438,38.9507,38.8885,38.8885,13100.0
2007-12-26 12:00:00,56.32,56.36,56.25,56.26,5100.0,38.8678,38.8954,38.8195,38.8264,5100.0
2007-12-26 12:10:00,56.23,56.29,56.23,56.27,7200.0,38.8057,38.8471,38.8057,38.8333,7200.0
2007-12-26 12:20:00,56.27,56.31,56.22,56.3,10900.0,38.8333,38.8609,38.7988,38.854,10900.0
2007-12-26 12:30:00,56.27,56.3,56.19,56.26,6700.0,38.8333,38.854,38.7781,38.8264,6700.0
2007-12-26 12:40:00,56.28,56.34,56.27,56.3,4200.0,38.8402,38.8816,38.8333,38.854,4200.0
2007-12-26 12:50:00,56.3,56.4,56.28,56.33,14700.0,38.854,38.923,38.8402,38.8747,14700.0
2007-12-26 13:00:00,56.36,56.43,56.3,56.42,9100.0,38.8954,38.9438,38.854,38.9368,9100.0
2007-12-26 13:10:00,56.4,56.53,56.36,56.51,11300.0,38.923,39.0128,38.8954,38.999,11300.0
2007-12-26 13:20:00,56.49,56.49,56.29,56.34,13000.0,38.9852,38.9852,38.8471,38.8816,13000.0
2007-12-26 13:30:00,56.3,56.35,56.26,56.33,10400.0,38.854,38.8885,38.8264,38.8747,10400.0
2007-12-26 13:40:00,56.31,56.47,56.3,56.43,11000.0,38.8609,38.9714,38.854,38.9438,11000.0
2007-12-26 13:50:00,56.42,56.46,56.38,56.43,13600.0,38.9368,38.9645,38.9092,38.9438,13600.0
2007-12-26 14:00:00,56.43,56.47,56.28,56.32,17600.0,38.9438,38.9714,38.8402,38.8678,17600.0
2007-12-26 14:10:00,56.32,56.37,56.21,56.3,11500.0,38.8678,38.9023,38.7919,38.854,11500.0
2007-12-26 14:20:00,56.28,56.35,56.28,56.32,12500.0,38.8402,38.8885,38.8402,38.8678,12500.0
2007-12-26 14:30:00,56.35,56.45,56.32,56.42,16000.0,38.8885,38.9576,38.8678,38.9368,16000.0
2007-12-26 14:40:00,56.42,56.48,56.38,56.4,30700.0,38.9368,38.9783,38.9092,38.923,30700.0
2007-12-26 14:50:00,56.4,56.52,56.38,56.45,37500.0,38.923,39.0059,38.9092,38.9576,37500.0
2007-12-26 15:00:00,56.41,56.44,56.3,56.38,16500.0,38.9299,38.9507,38.854,38.9092,16500.0
2007-12-26 15:10:00,56.38,56.44,56.24,56.37,16400.0,38.9092,38.9507,38.8126,38.9023,16400.0
2007-12-26 15:20:00,56.37,56.37,56.24,56.3,12800.0,38.9023,38.9023,38.8126,38.854,12800.0
2007-12-26 15:30:00,56.29,56.36,56.24,56.35,17200.0,38.8471,38.8954,38.8126,38.8885,17200.0
2007-12-26 15:40:00,56.35,56.45,56.34,56.42,55100.0,38.8885,38.9576,38.8816,38.9368,55100.0
2007-12-26 15:50:00,56.43,56.53,56.37,56.38,44200.0,38.9438,39.0128,38.9023,38.9092,44200.0
2007-12-27 09:30:00,55.65,56.37,55.65,55.95,49100.0,38.4055,38.9023,38.4055,38.6125,49100.0
2007-12-27 09:40:00,55.98,56.22,55.95,56.0,15400.0,38.6332,38.7988,38.6125,38.647,15400.0
2007-12-27 09:50:00,56.01,56.14,55.8,55.8,34700.0,38.6539,38.7436,38.509,38.509,34700.0
2007-12-27 10:00:00,55.85,56.2,55.82,56.15,21900.0,38.5435,38.785,38.5228,38.7505,21900.0
2007-12-27 10:10:00,56.19,56.5,56.18,56.47,20400.0,38.7781,38.9921,38.7712,38.9714,20400.0
2007-12-27 10:20:00,56.44,56.55,56.42,56.46,18100.0,38.9507,39.0266,38.9368,38.9645,18100.0
2007-12-27 10:30:00,56.44,56.5,56.29,56.34,40200.0,38.9507,38.9921,38.8471,38.8816,40200.0
2007-12-27 10:40:00,56.33,56.44,56.25,56.39,23600.0,38.8747,38.9507,38.8195,38.9161,23600.0
2007-12-27 10:50:00,56.39,56.48,56.31,56.41,17900.0,38.9161,38.9783,38.8609,38.9299,17900.0
2007-12-27 11:00:00,56.41,56.64,56.4,56.41,47300.0,38.9299,39.0887,38.923,38.9299,47300.0
2007-12-27 11:10:00,56.41,56.55,56.37,56.49,11300.0,38.9299,39.0266,38.9023,38.9852,11300.0
2007-12-27 11:20:00,56.5,56.63,56.47,56.62,11800.0,38.9921,39.0818,38.9714,39.0749,11800.0
2007-12-27 11:30:00,56.58,56.71,56.58,56.7,24200.0,39.0473,39.137,39.0473,39.1301,24200.0
2007-12-27 11:40:00,56.67,56.76,56.64,56.74,11700.0,39.1094,39.1715,39.0887,39.1577,11700.0
2007-12-27 11:50:00,56.72,56.83,56.72,56.78,15700.0,39.1439,39.2198,39.1439,39.1853,15700.0
2007-12-27 12:00:00,56.75,56.76,56.58,56.62,51100.0,39.1646,39.1715,39.0473,39.0749,51100.0
2007-12-27 12:10:00,56.62,56.7,56.59,56.67,38200.0,39.0749,39.1301,39.0542,39.1094,38200.0
2007-12-27 12:20:00,56.67,56.69,56.16,56.19,42500.0,39.1094,39.1232,38.7574,38.7781,42500.0
2007-12-27 12:30:00,56.21,56.25,55.94,56.01,18800.0,38.7919,38.8195,38.6056,38.6539,18800.0
2007-12-27 12:40:00,55.98,56.27,55.98,56.25,11600.0,38.6332,38.8333,38.6332,38.8195,11600.0
2007-12-27 12:50:00,56.22,56.26,56.12,56.17,18100.0,38.7988,38.8264,38.7298,38.7643,18100.0
2007-12-27 13:00:00,56.16,56.2,56.02,56.17,12600.0,38.7574,38.785,38.6608,38.7643,12600.0
2007-12-27 13:10:00,56.16,56.24,56.15,56.18,18700.0,38.7574,38.8126,38.7505,38.7712,18700.0
2007-12-27 13:20:00,56.19,56.4,56.12,56.27,29100.0,38.7781,38.923,38.7298,38.8333,29100.0
2007-12-27 13:30:00,56.28,56.29,56.09,56.16,20700.0,38.8402,38.8471,38.7091,38.7574,20700.0
2007-12-27 13:40:00,56.18,56.18,56.04,56.15,14400.0,38.7712,38.7712,38.6746,38.7505,14400.0
2007-12-27 13:50:00,56.15,56.19,56.06,56.1,19900.0,38.7505,38.7781,38.6884,38.716,19900.0
2007-12-27 14:00:00,56.11,56.25,56.05,56.21,18000.0,38.7229,38.8195,38.6815,38.7919,18000.0
2007-12-27 14:10:00,56.2,56.21,56.04,56.15,23100.0,38.785,38.7919,38.6746,38.7505,23100.0
2007-12-27 14:20:00,56.16,56.25,56.03,56.08,13600.0,38.7574,38.8195,38.6677,38.7022,13600.0
2007-12-27 14:30:00,56.09,56.1,55.9,55.9,26500.0,38.7091,38.716,38.578,38.578,26500.0
2007-12-27 14:40:00,55.88,56.06,55.77,56.05,30700.0,38.5642,38.6884,38.4883,38.6815,30700.0
2007-12-27 14:50:00,56.09,56.09,55.73,55.79,25600.0,38.7091,38.7091,38.4607,38.5021,25600.0
2007-12-27 15:00:00,55.77,56.09,55.77,56.01,31300.0,38.4883,38.7091,38.4883,38.6539,31300.0
2007-12-27 15:10:00,56.04,56.09,55.8,55.87,40200.0,38.6746,38.7091,38.509,38.5573,40200.0
2007-12-27 15:20:00,55.86,56.03,55.83,55.92,20200.0,38.5504,38.6677,38.5297,38.5918,20200.0
2007-12-27 15:30:00,55.9,55.9,55.77,55.77,27100.0,38.578,38.578,38.4883,38.4883,27100.0
2007-12-27 15:40:00,55.77,55.84,55.5,55.59,64800.0,38.4883,38.5366,38.3019,38.364,64800.0
2007-12-27 15:50:00,55.59,55.67,55.47,55.63,88900.0,38.364,38.4193,38.2812,38.3917,88900.0
2007-12-28 09:30:00,55.54,56.23,55.54,55.97,20000.0,38.3295,38.8057,38.3295,38.6263,20000.0
2007-12-28 09:40:00,55.96,56.2,55.79,56.18,11000.0,38.6194,38.785,38.5021,38.7712,11000.0
2007-12-28 09:50:00,56.18,56.2,55.82,55.89,11300.0,38.7712,38.785,38.5228,38.5711,11300.0
2007-12-28 10:00:00,55.87,55.87,55.35,55.46,13400.0,38.5573,38.5573,38.1984,38.2743,13400.0
2007-12-28 10:10:00,55.46,55.66,55.36,55.66,15000.0,38.2743,38.4124,38.2053,38.4124,15000.0
2007-12-28 10:20:00,55.69,55.71,55.57,55.58,5100.0,38.4331,38.4469,38.3502,38.3571,5100.0
2007-12-28 10:30:00,55.57,55.6,55.49,55.49,12400.0,38.3502,38.3709,38.295,38.295,12400.0
2007-12-28 10:40:00,55.49,55.49,55.49,55.49,0.0,38.295,38.295,38.295,38.295,0.0
2007-12-28 10:50:00,55.45,55.47,55.43,55.43,900.0,38.2674,38.2812,38.2536,38.2536,900.0
2007-12-28 11:00:00,55.45,55.49,55.32,55.33,23000.0,38.2674,38.295,38.1777,38.1846,23000.0
2007-12-28 11:10:00,55.33,55.44,55.27,55.36,19400.0,38.1846,38.2605,38.1432,38.2053,19400.0
2007-12-28 11:20:00,55.36,55.37,55.21,55.24,14800.0,38.2053,38.2122,38.1018,38.1225,14800.0
2007-12-28 11:30:00,55.23,55.31,55.2,55.29,14500.0,38.1156,38.1708,38.0949,38.157,14500.0
2007-12-28 11:40:00,55.29,55.32,55.25,55.28,8200.0,38.157,38.1777,38.1294,38.1501,8200.0
2007-12-28 11:50:00,55.28,55.29,55.0,55.07,20000.0,38.1501,38.157,37.9569,38.0052,20000.0
2007-12-28 12:00:00,55.07,55.1,55.0,55.0,12000.0,38.0052,38.0259,37.9569,37.9569,12000.0
2007-12-28 12:10:00,54.97,55.01,54.87,54.96,25000.0,37.9362,37.9638,37.8672,37.9293,25000.0
2007-12-28 12:20:00,54.96,55.01,54.91,54.91,14900.0,37.9293,37.9638,37.8948,37.8948,14900.0
2007-12-28 12:30:00,54.95,54.96,54.87,54.91,10700.0,37.9224,37.9293,37.8672,37.8948,10700.0
2007-12-28 12:40:00,54.9,55.0,54.86,54.93,14900.0,37.8879,37.9569,37.8603,37.9086,14900.0
2007-12-28 12:50:00,54.94,54.96,54.9,54.91,9200.0,37.9155,37.9293,37.8879,37.8948,9200.0
2007-12-28 13:00:00,54.91,55.03,54.89,55.03,12600.0,37.8948,37.9776,37.881,37.9776,12600.0
2007-12-28 13:10:00,55.03,55.05,54.92,54.92,10900.0,37.9776,37.9914,37.9017,37.9017,10900.0
2007-12-28 13:20:00,54.89,54.96,54.87,54.87,11800.0,37.881,37.9293,37.8672,37.8672,11800.0
2007-12-28 13:30:00,54.87,54.88,54.66,54.68,31600.0,37.8672,37.8741,37.7222,37.736,31600.0
2007-12-28 13:40:00,54.66,54.9,54.66,54.87,26300.0,37.7222,37.8879,37.7222,37.8672,26300.0
2007-12-28 13:50:00,54.87,54.95,54.87,54.95,11200.0,37.8672,37.9224,37.8672,37.9224,11200.0
2007-12-28 14:00:00,54.94,54.95,54.82,54.84,19600.0,37.9155,37.9224,37.8326,37.8465,19600.0
2007-12-28 14:10:00,54.84,54.88,54.71,54.77,23000.0,37.8465,37.8741,37.7567,37.7981,23000.0
2007-12-28 14:20:00,54.78,54.85,54.74,54.85,14600.0,37.805,37.8534,37.7774,37.8534,14600.0
2007-12-28 14:30:00,54.85,55.04,54.84,55.01,26000.0,37.8534,37.9845,37.8465,37.9638,26000.0
2007-12-28 14:40:00,55.02,55.03,54.91,54.94,21100.0,37.9707,37.9776,37.8948,37.9155,21100.0
2007-12-28 14:50:00,54.93,54.93,54.85,54.88,21800.0,37.9086,37.9086,37.8534,37.8741,21800.0
2007-12-28 15:00:00,54.9,54.91,54.72,54.81,32800.0,37.8879,37.8948,37.7636,37.8257,32800.0
2007-12-28 15:10:00,54.83,54.89,54.78,54.78,34800.0,37.8396,37.881,37.805,37.805,34800.0
2007-12-28 15:20:00,54.78,54.85,54.63,54.73,58900.0,37.805,37.8534,37.7015,37.7705,58900.0
2007-12-28 15:30:00,54.74,54.82,54.55,54.56,72200.0,37.7774,37.8326,37.6463,37.6532,72200.0
2007-12-28 15:40:00,54.57,54.69,54.52,54.64,60100.0,37.6601,37.7429,37.6256,37.7084,60100.0
2007-12-28 15:50:00,54.64,54.73,54.56,54.67,91100.0,37.7084,37.7705,37.6532,37.7291,91100.0
2007-12-31 09:30:00,54.43,54.88,54.22,54.23,37400.0,37.5635,37.8741,37.4186,37.4255,37400.0
2007-12-31 09:40:00,54.27,54.48,54.19,54.2,17600.0,37.4531,37.598,37.3979,37.4048,17600.0
2007-12-31 09:50:00,54.22,54.34,54.05,54.05,18200.0,37.4186,37.5014,37.3013,37.3013,18200.0
2007-12-31 10:00:00,54.03,54.38,54.02,54.34,23300.0,37.2875,37.529,37.2805,37.5014,23300.0
2007-12-31 10:10:00,54.35,54.46,54.26,54.33,17400.0,37.5083,37.5842,37.4462,37.4945,17400.0
2007-12-31 10:20:00,54.33,54.43,54.19,54.27,20900.0,37.4945,37.5635,37.3979,37.4531,20900.0
2007-12-31 10:30:00,54.33,54.36,54.0,54.02,23100.0,37.4945,37.5152,37.2667,37.2805,23100.0
2007-12-31 10:40:00,54.05,54.1,53.94,53.94,16300.0,37.3013,37.3358,37.2253,37.2253,16300.0
2007-12-31 10:50:00,53.99,54.15,53.94,54.05,20300.0,37.2598,37.3703,37.2253,37.3013,20300.0
2007-12-31 11:00:00,54.05,54.08,53.92,53.92,17600.0,37.3013,37.322,37.2115,37.2115,17600.0
2007-12-31 11:10:00,53.92,54.08,53.84,53.85,26400.0,37.2115,37.322,37.1563,37.1632,26400.0
2007-12-31 11:20:00,53.84,53.9,53.8,53.89,21600.0,37.1563,37.1977,37.1287,37.1908,21600.0
2007-12-31 11:30:00,53.83,54.09,53.82,53.96,26200.0,37.1494,37.3289,37.1425,37.2391,26200.0
2007-12-31 11:40:00,53.97,54.06,53.95,54.01,17600.0,37.246,37.3082,37.2322,37.2736,17600.0
2007-12-31 11:50:00,54.04,54.09,53.96,54.05,19700.0,37.2944,37.3289,37.2391,37.3013,19700.0
2007-12-31 12:00:00,54.05,54.2,54.02,54.2,28200.0,37.3013,37.4048,37.2805,37.4048,28200.0
2007-12-31 12:10:00,54.2,54.31,54.18,54.3,19700.0,37.4048,37.4807,37.391,37.4738,19700.0
2007-12-31 12:20:00,54.3,54.45,54.3,54.38,28100.0,37.4738,37.5773,37.4738,37.529,28100.0
2007-12-31 12:30:00,54.34,54.45,54.33,54.45,21000.0,37.5014,37.5773,37.4945,37.5773,21000.0
2007-12-31 12:40:00,54.45,54.69,54.42,54.59,31400.0,37.5773,37.7429,37.5566,37.6739,31400.0
2007-12-31 12:50:00,54.59,54.62,54.4,54.5,26200.0,37.6739,37.6946,37.5428,37.6118,26200.0
2007-12-31 13:00:00,54.53,54.75,54.48,54.71,10700.0,37.6325,37.7843,37.598,37.7567,10700.0
2007-12-31 13:10:00,54.79,55.12,54.78,55.09,13200.0,37.8119,38.0397,37.805,38.019,13200.0
2007-12-31 13:20:00,55.09,55.34,55.07,55.24,18900.0,38.019,38.1915,38.0052,38.1225,18900.0
2007-12-31 13:30:00,55.2,55.24,55.11,55.21,12600.0,38.0949,38.1225,38.0328,38.1018,12600.0
2007-12-31 13:40:00,55.24,55.38,55.17,55.35,23000.0,38.1225,38.2191,38.0742,38.1984,23000.0
2007-12-31 13:50:00,55.33,55.47,55.31,55.4,20600.0,38.1846,38.2812,38.1708,38.2329,20600.0
2007-12-31 14:00:00,55.38,55.47,55.23,55.46,24300.0,38.2191,38.2812,38.1156,38.2743,24300.0
2007-12-31 14:10:00,55.45,55.6,55.43,55.55,22300.0,38.2674,38.3709,38.2536,38.3364,22300.0
2007-12-31 14:20:00,55.56,55.7,55.51,55.51,23400.0,38.3433,38.44,38.3088,38.3088,23400.0
2007-12-31 14:30:00,55.48,55.6,55.46,55.57,28000.0,38.2881,38.3709,38.2743,38.3502,28000.0
2007-12-31 14:40:00,55.56,55.59,55.41,55.55,17500.0,38.3433,38.364,38.2398,38.3364,17500.0
2007-12-31 14:50:00,55.55,55.65,55.5,55.57,17300.0,38.3364,38.4055,38.3019,38.3502,17300.0
2007-12-31 15:00:00,55.54,55.57,55.4,55.48,12100.0,38.3295,38.3502,38.2329,38.2881,12100.0
2007-12-31 15:10:00,55.48,55.89,55.46,55.89,29300.0,38.2881,38.5711,38.2743,38.5711,29300.0
2007-12-31 15:20:00,55.84,55.96,55.7,55.7,36000.0,38.5366,38.6194,38.44,38.44,36000.0
2007-12-31 15:30:00,55.7,55.88,55.46,55.46,40000.0,38.44,38.5642,38.2743,38.2743,40000.0
2007-12-31 15:40:00,55.46,55.63,55.2,55.38,39700.0,38.2743,38.3917,38.0949,38.2191,39700.0
2007-12-31 15:50:00,55.38,55.47,55.14,55.14,75600.0,38.2191,38.2812,38.0535,38.0535,75600.0
2008-01-02 09:30:00,55.18,55.8,54.83,55.75,64800.0,38.0811,38.509,37.8396,38.4745,64800.0
2008-01-02 09:40:00,55.71,56.45,55.62,56.19,57000.0,38.4469,38.9576,38.3847,38.7781,57000.0
2008-01-02 09:50:00,56.15,56.41,56.06,56.34,55500.0,38.7505,38.9299,38.6884,38.8816,55500.0
2008-01-02 10:00:00,56.31,56.31,55.43,55.64,71600.0,38.8609,38.8609,38.2536,38.3986,71600.0
2008-01-02 10:10:00,55.64,55.86,55.56,55.67,38200.0,38.3986,38.5504,38.3433,38.4193,38200.0
2008-01-02 10:20:00,55.66,55.84,55.65,55.76,28000.0,38.4124,38.5366,38.4055,38.4814,28000.0
2008-01-02 10:30:00,55.76,55.9,55.54,55.76,62000.0,38.4814,38.578,38.3295,38.4814,62000.0
2008-01-02 10:40:00,55.78,55.9,55.68,55.79,32800.0,38.4952,38.578,38.4262,38.5021,32800.0
2008-01-02 10:50:00,55.78,55.9,55.53,55.56,40300.0,38.4952,38.578,38.3226,38.3433,40300.0
2008-01-02 11:00:00,55.54,55.71,55.5,55.61,46600.0,38.3295,38.4469,38.3019,38.3778,46600.0
2008-01-02 11:10:00,55.62,55.8,55.58,55.74,70100.0,38.3847,38.509,38.3571,38.4676,70100.0
2008-01-02 11:20:00,55.73,55.76,55.57,55.76,43900.0,38.4607,38.4814,38.3502,38.4814,43900.0
2008-01-02 11:30:00,55.73,55.76,55.6,55.65,57600.0,38.4607,38.4814,38.3709,38.4055,57600.0
2008-01-02 11:40:00,55.62,55.66,55.46,55.52,54600.0,38.3847,38.4124,38.2743,38.3157,54600.0
2008-01-02 11:50:00,55.56,55.79,55.54,55.78,30200.0,38.3433,38.5021,38.3295,38.4952,30200.0
2008-01-02 12:00:00,55.78,55.82,55.46,55.46,64000.0,38.4952,38.5228,38.2743,38.2743,64000.0
2008-01-02 12:10:00,55.46,55.59,55.42,55.53,37700.0,38.2743,38.364,38.2467,38.3226,37700.0
2008-01-02 12:20:00,55.54,55.57,55.29,55.41,24100.0,38.3295,38.3502,38.157,38.2398,24100.0
2008-01-02 12:30:00,55.4,55.47,55.35,55.44,29500.0,38.2329,38.2812,38.1984,38.2605,29500.0
2008-01-02 12:40:00,55.44,55.45,55.25,55.26,24100.0,38.2605,38.2674,38.1294,38.1363,24100.0
2008-01-02 12:50:00,55.25,55.3,55.1,55.24,37900.0,38.1294,38.1639,38.0259,38.1225,37900.0
2008-01-02 13:00:00,55.23,55.3,55.05,55.13,46400.0,38.1156,38.1639,37.9914,38.0466,46400.0
2008-01-02 13:10:00,55.09,55.15,54.99,55.08,24600.0,38.019,38.0604,37.95,38.0121,24600.0
2008-01-02 13:20:00,55.08,55.2,54.98,55.2,37700.0,38.0121,38.0949,37.9431,38.0949,37700.0
2008-01-02 13:30:00,55.22,55.27,55.13,55.2,25300.0,38.1087,38.1432,38.0466,38.0949,25300.0
2008-01-02 13:40:00,55.21,55.27,55.08,55.27,35700.0,38.1018,38.1432,38.0121,38.1432,35700.0
2008-01-02 13:50:00,55.28,55.41,55.24,55.32,33700.0,38.1501,38.2398,38.1225,38.1777,33700.0
2008-01-02 14:00:00,55.34,55.66,55.22,55.66,63300.0,38.1915,38.4124,38.1087,38.4124,63300.0
2008-01-02 14:10:00,55.64,55.82,55.56,55.72,45200.0,38.3986,38.5228,38.3433,38.4538,45200.0
2008-01-02 14:20:00,55.73,55.73,55.45,55.57,49200.0,38.4607,38.4607,38.2674,38.3502,49200.0
2008-01-02 14:30:00,55.6,55.75,55.36,55.37,34700.0,38.3709,38.4745,38.2053,38.2122,34700.0
2008-01-02 14:40:00,55.37,55.59,55.3,55.54,46900.0,38.2122,38.364,38.1639,38.3295,46900.0
2008-01-02 14:50:00,55.53,55.61,55.29,55.34,45100.0,38.3226,38.3778,38.157,38.1915,45100.0
2008-01-02 15:00:00,55.35,55.44,55.1,55.19,48400.0,38.1984,38.2605,38.0259,38.088,48400.0
2008-01-02 15:10:00,55.18,55.34,55.13,55.28,49100.0,38.0811,38.1915,38.0466,38.1501,49100.0
2008-01-02 15:20:00,55.26,55.35,55.18,55.23,48200.0,38.1363,38.1984,38.0811,38.1156,48200.0
2008-01-02 15:30:00,55.23,55.44,55.15,55.35,54400.0,38.1156,38.2605,38.0604,38.1984,54400.0
2008-01-02 15:40:00,55.34,55.52,55.2,55.28,66700.0,38.1915,38.3157,38.0949,38.1501,66700.0
2008-01-02 15:50:00,55.26,55.51,55.2,55.43,114600.0,38.1363,38.3088,38.0949,38.2536,114600.0
2008-01-03 09:30:00,55.57,55.94,55.51,55.74,31700.0,38.3502,38.6056,38.3088,38.4676,31700.0
2008-01-03 09:40:00,55.77,55.79,55.38,55.46,24700.0,38.4883,38.5021,38.2191,38.2743,24700.0
2008-01-03 09:50:00,55.45,55.85,55.44,55.73,32300.0,38.2674,38.5435,38.2605,38.4607,32300.0
2008-01-03 10:00:00,55.75,56.06,55.69,56.06,28300.0,38.4745,38.6884,38.4331,38.6884,28300.0
2008-01-03 10:10:00,56.03,56.08,55.97,55.98,37000.0,38.6677,38.7022,38.6263,38.6332,37000.0
2008-01-03 10:20:00,55.98,56.15,55.96,56.06,67900.0,38.6332,38.7505,38.6194,38.6884,67900.0
2008-01-03 10:30:00,56.08,56.32,55.92,55.97,53500.0,38.7022,38.8678,38.5918,38.6263,53500.0
2008-01-03 10:40:00,55.98,55.98,55.8,55.82,18800.0,38.6332,38.6332,38.509,38.5228,18800.0
2008-01-03 10:50:00,55.83,55.87,55.71,55.78,15400.0,38.5297,38.5573,38.4469,38.4952,15400.0
2008-01-03 11:00:00,55.78,55.91,55.77,55.84,22400.0,38.4952,38.5849,38.4883,38.5366,22400.0
2008-01-03 11:10:00,55.87,55.99,55.73,55.89,33200.0,38.5573,38.6401,38.4607,38.5711,33200.0
2008-01-03 11:20:00,55.92,55.92,55.72,55.74,27300.0,38.5918,38.5918,38.4538,38.4676,27300.0
2008-01-03 11:30:00,55.72,55.8,55.6,55.79,32000.0,38.4538,38.509,38.3709,38.5021,32000.0
2008-01-03 11:40:00,55.79,55.91,55.77,55.9,21400.0,38.5021,38.5849,38.4883,38.578,21400.0
2008-01-03 11:50:00,55.92,55.95,55.75,55.8,19100.0,38.5918,38.6125,38.4745,38.509,19100.0
2008-01-03 12:00:00,55.81,55.9,55.79,55.86,13100.0,38.5159,38.578,38.5021,38.5504,13100.0
2008-01-03 12:10:00,55.85,55.88,55.8,55.86,20700.0,38.5435,38.5642,38.509,38.5504,20700.0
2008-01-03 12:20:00,55.83,55.89,55.82,55.89,14500.0,38.5297,38.5711,38.5228,38.5711,14500.0
2008-01-03 12:30:00,55.89,55.9,55.79,55.8,23600.0,38.5711,38.578,38.5021,38.509,23600.0
2008-01-03 12:40:00,55.79,55.81,55.59,55.75,23000.0,38.5021,38.5159,38.364,38.4745,23000.0
2008-01-03 12:50:00,55.75,55.87,55.66,55.84,33300.0,38.4745,38.5573,38.4124,38.5366,33300.0
2008-01-03 13:00:00,55.83,55.83,55.57,55.57,14500.0,38.5297,38.5297,38.3502,38.3502,14500.0
2008-01-03 13:10:00,55.56,55.67,55.49,55.53,24500.0,38.3433,38.4193,38.295,38.3226,24500.0
2008-01-03 13:20:00,55.52,55.68,55.52,55.67,21500.0,38.3157,38.4262,38.3157,38.4193,21500.0
2008-01-03 13:30:00,55.69,55.72,55.55,55.68,23100.0,38.4331,38.4538,38.3364,38.4262,23100.0
2008-01-03 13:40:00,55.67,55.71,55.6,55.63,18900.0,38.4193,38.4469,38.3709,38.3917,18900.0
2008-01-03 13:50:00,55.62,55.66,55.52,55.6,19300.0,38.3847,38.4124,38.3157,38.3709,19300.0
2008-01-03 14:00:00,55.56,55.7,55.55,55.68,25400.0,38.3433,38.44,38.3364,38.4262,25400.0
2008-01-03 14:10:00,55.66,55.75,55.56,55.63,36500.0,38.4124,38.4745,38.3433,38.3917,36500.0
2008-01-03 14:20:00,55.63,55.69,55.59,55.63,17900.0,38.3917,38.4331,38.364,38.3917,17900.0
2008-01-03 14:30:00,55.63,55.68,55.56,55.65,20600.0,38.3917,38.4262,38.3433,38.4055,20600.0
2008-01-03 14:40:00,55.67,55.67,55.45,55.49,24200.0,38.4193,38.4193,38.2674,38.295,24200.0
2008-01-03 14:50:00,55.49,55.64,55.41,55.49,24400.0,38.295,38.3986,38.2398,38.295,24400.0
2008-01-03 15:00:00,55.49,55.54,55.38,55.41,22200.0,38.295,38.3295,38.2191,38.2398,22200.0
2008-01-03 15:10:00,55.42,55.46,54.96,55.0,71600.0,38.2467,38.2743,37.9293,37.9569,71600.0
2008-01-03 15:20:00,55.02,55.05,54.69,54.81,65800.0,37.9707,37.9914,37.7429,37.8257,65800.0
2008-01-03 15:30:00,54.82,54.92,54.75,54.76,55700.0,37.8326,37.9017,37.7843,37.7912,55700.0
2008-01-03 15:40:00,54.79,55.02,54.76,54.91,58000.0,37.8119,37.9707,37.7912,37.8948,58000.0
2008-01-03 15:50:00,54.92,54.99,54.8,54.8,110900.0,37.9017,37.95,37.8188,37.8188,110900.0
2008-01-04 09:30:00,53.81,54.73,53.37,53.45,84900.0,37.1356,37.7705,36.832,36.8872,84900.0
2008-01-04 09:40:00,53.39,53.77,53.39,53.7,130700.0,36.8458,37.108,36.8458,37.0597,130700.0
2008-01-04 09:50:00,53.71,53.79,53.65,53.79,108100.0,37.0666,37.1218,37.0252,37.1218,108100.0
2008-01-04 10:00:00,53.79,54.19,53.79,54.16,78900.0,37.1218,37.3979,37.1218,37.3772,78900.0
2008-01-04 10:10:00,54.19,54.25,53.88,53.89,52800.0,37.3979,37.4393,37.1839,37.1908,52800.0
2008-01-04 10:20:00,53.88,54.18,53.79,53.81,92200.0,37.1839,37.391,37.1218,37.1356,92200.0
2008-01-04 10:30:00,53.81,54.27,53.81,54.26,126700.0,37.1356,37.4531,37.1356,37.4462,126700.0
2008-01-04 10:40:00,54.26,54.44,53.91,54.11,56600.0,37.4462,37.5704,37.2046,37.3427,56600.0
2008-01-04 10:50:00,54.1,54.11,53.83,53.88,81500.0,37.3358,37.3427,37.1494,37.1839,81500.0
2008-01-04 11:00:00,53.86,54.16,53.86,54.13,74900.0,37.1701,37.3772,37.1701,37.3565,74900.0
2008-01-04 11:10:00,54.13,54.45,54.12,54.38,71500.0,37.3565,37.5773,37.3496,37.529,71500.0
2008-01-04 11:20:00,54.39,54.75,54.31,54.67,36500.0,37.5359,37.7843,37.4807,37.7291,36500.0
2008-01-04 11:30:00,54.67,54.7,54.37,54.37,26300.0,37.7291,37.7498,37.5221,37.5221,26300.0
2008-01-04 11:40:00,54.4,54.4,54.14,54.16,19100.0,37.5428,37.5428,37.3634,37.3772,19100.0
2008-01-04 11:50:00,54.16,54.27,54.16,54.23,35000.0,37.3772,37.4531,37.3772,37.4255,35000.0
2008-01-04 12:00:00,54.23,54.33,54.15,54.23,30200.0,37.4255,37.4945,37.3703,37.4255,30200.0
2008-01-04 12:10:00,54.22,54.41,54.19,54.34,22200.0,37.4186,37.5497,37.3979,37.5014,22200.0
2008-01-04 12:20:00,54.33,54.33,54.07,54.1,29900.0,37.4945,37.4945,37.3151,37.3358,29900.0
2008-01-04 12:30:00,54.08,54.15,53.94,54.01,51400.0,37.322,37.3703,37.2253,37.2736,51400.0
2008-01-04 12:40:00,54.01,54.17,53.93,53.97,81000.0,37.2736,37.3841,37.2184,37.246,81000.0
2008-01-04 12:50:00,53.98,53.99,53.83,53.83,41800.0,37.2529,37.2598,37.1494,37.1494,41800.0
2008-01-04 13:00:00,53.84,53.85,53.66,53.7,38400.0,37.1563,37.1632,37.0321,37.0597,38400.0
2008-01-04 13:10:00,53.7,53.83,53.65,53.66,44700.0,37.0597,37.1494,37.0252,37.0321,44700.0
2008-01-04 13:20:00,53.66,53.78,53.59,53.78,36300.0,37.0321,37.1149,36.9838,37.1149,36300.0
2008-01-04 13:30:00,53.76,53.81,53.71,53.81,55100.0,37.1011,37.1356,37.0666,37.1356,55100.0
2008-01-04 13:40:00,53.81,53.82,53.54,53.79,86100.0,37.1356,37.1425,36.9493,37.1218,86100.0
2008-01-04 13:50:00,53.82,53.96,53.71,53.86,48000.0,37.1425,37.2391,37.0666,37.1701,48000.0
2008-01-04 14:00:00,53.86,53.89,53.75,53.86,41300.0,37.1701,37.1908,37.0942,37.1701,41300.0
2008-01-04 14:10:00,53.86,53.87,53.65,53.76,68600.0,37.1701,37.177,37.0252,37.1011,68600.0
2008-01-04 14:20:00,53.76,53.79,53.61,53.72,61800.0,37.1011,37.1218,36.9976,37.0735,61800.0
2008-01-04 14:30:00,53.72,53.91,53.72,53.82,46800.0,37.0735,37.2046,37.0735,37.1425,46800.0
2008-01-04 14:40:00,53.82,53.99,53.79,53.8,44900.0,37.1425,37.2598,37.1218,37.1287,44900.0
2008-01-04 14:50:00,53.82,54.04,53.72,53.92,59600.0,37.1425,37.2944,37.0735,37.2115,59600.0
2008-01-04 15:00:00,53.94,54.13,53.86,54.05,59000.0,37.2253,37.3565,37.1701,37.3013,59000.0
2008-01-04 15:10:00,54.04,54.19,53.9,54.04,66200.0,37.2944,37.3979,37.1977,37.2944,66200.0
2008-01-04 15:20:00,54.04,54.24,53.82,54.11,51100.0,37.2944,37.4324,37.1425,37.3427,51100.0
2008-01-04 15:30:00,54.11,54.21,53.79,53.88,93900.0,37.3427,37.4117,37.1218,37.1839,93900.0
2008-01-04 15:40:00,53.9,53.92,53.6,53.61,175300.0,37.1977,37.2115,36.9907,36.9976,175300.0
2008-01-04 15:50:00,53.61,53.87,53.6,53.67,145000.0,36.9976,37.177,36.9907,37.039,145000.0
2008-01-07 09:30:00,54.08,54.08,53.49,53.63,55100.0,37.322,37.322,36.9148,37.0114,55100.0
2008-01-07 09:40:00,53.63,54.0,53.61,53.95,56600.0,37.0114,37.2667,36.9976,37.2322,56600.0
2008-01-07 09:50:00,53.93,53.95,53.68,53.79,50800.0,37.2184,37.2322,37.0459,37.1218,50800.0
2008-01-07 10:00:00,53.8,53.8,53.5,53.54,65000.0,37.1287,37.1287,36.9217,36.9493,65000.0
2008-01-07 10:10:00,53.51,53.57,53.34,53.38,52900.0,36.9286,36.97,36.8113,36.8389,52900.0
2008-01-07 10:20:00,53.37,53.57,53.25,53.31,82600.0,36.832,36.97,36.7492,36.7906,82600.0
2008-01-07 10:30:00,53.3,53.31,53.04,53.11,103000.0,36.7837,36.7906,36.6042,36.6525,103000.0
2008-01-07 10:40:00,53.11,53.39,53.05,53.17,64200.0,36.6525,36.8458,36.6111,36.6939,64200.0
2008-01-07 10:50:00,53.18,53.43,53.09,53.09,62300.0,36.7008,36.8734,36.6387,36.6387,62300.0
2008-01-07 11:00:00,53.12,53.39,53.12,53.32,52300.0,36.6594,36.8458,36.6594,36.7975,52300.0
2008-01-07 11:10:00,53.31,53.5,53.19,53.3,44500.0,36.7906,36.9217,36.7077,36.7837,44500.0
2008-01-07 11:20:00,53.29,53.51,53.08,53.23,43500.0,36.7768,36.9286,36.6318,36.7354,43500.0
2008-01-07 11:30:00,53.23,53.7,53.18,53.48,62700.0,36.7354,37.0597,36.7008,36.9079,62700.0
2008-01-07 11:40:00,53.48,53.71,53.47,53.68,47200.0,36.9079,37.0666,36.901,37.0459,47200.0
2008-01-07 11:50:00,53.69,53.99,53.67,53.99,46000.0,37.0528,37.2598,37.039,37.2598,46000.0
2008-01-07 12:00:00,53.99,54.0,53.84,53.86,50900.0,37.2598,37.2667,37.1563,37.1701,50900.0
2008-01-07 12:10:00,53.85,53.91,53.63,53.65,64600.0,37.1632,37.2046,37.0114,37.0252,64600.0
2008-01-07 12:20:00,53.65,53.98,53.65,53.89,50700.0,37.0252,37.2529,37.0252,37.1908,50700.0
2008-01-07 12:30:00,53.87,54.0,53.84,53.94,85200.0,37.177,37.2667,37.1563,37.2253,85200.0
2008-01-07 12:40:00,53.97,53.99,53.77,53.99,48500.0,37.246,37.2598,37.108,37.2598,48500.0
2008-01-07 12:50:00,53.99,54.08,53.9,54.0,76100.0,37.2598,37.322,37.1977,37.2667,76100.0
2008-01-07 13:00:00,53.98,54.09,53.92,54.07,75600.0,37.2529,37.3289,37.2115,37.3151,75600.0
2008-01-07 13:10:00,54.07,54.08,53.77,53.83,80800.0,37.3151,37.322,37.108,37.1494,80800.0
2008-01-07 13:20:00,53.84,54.03,53.72,53.87,44700.0,37.1563,37.2875,37.0735,37.177,44700.0
2008-01-07 13:30:00,53.84,53.85,53.6,53.71,40800.0,37.1563,37.1632,36.9907,37.0666,40800.0
2008-01-07 13:40:00,53.7,53.71,53.4,53.5,25000.0,37.0597,37.0666,36.8527,36.9217,25000.0
2008-01-07 13:50:00,53.5,53.55,53.32,53.4,42400.0,36.9217,36.9562,36.7975,36.8527,42400.0
2008-01-07 14:00:00,53.42,53.62,53.22,53.28,38800.0,36.8665,37.0045,36.7284,36.7699,38800.0
2008-01-07 14:10:00,53.28,53.48,53.22,53.46,29700.0,36.7699,36.9079,36.7284,36.8941,29700.0
2008-01-07 14:20:00,53.44,53.54,53.32,53.54,69200.0,36.8803,36.9493,36.7975,36.9493,69200.0
2008-01-07 14:30:00,53.5,53.59,53.43,53.55,84000.0,36.9217,36.9838,36.8734,36.9562,84000.0
2008-01-07 14:40:00,53.55,53.64,53.29,53.31,56700.0,36.9562,37.0183,36.7768,36.7906,56700.0
2008-01-07 14:50:00,53.31,53.42,53.16,53.36,54500.0,36.7906,36.8665,36.687,36.8251,54500.0
2008-01-07 15:00:00,53.36,53.45,53.25,53.3,114700.0,36.8251,36.8872,36.7492,36.7837,114700.0
2008-01-07 15:10:00,53.28,53.44,53.12,53.32,77700.0,36.7699,36.8803,36.6594,36.7975,77700.0
2008-01-07 15:20:00,53.36,53.44,53.09,53.12,48600.0,36.8251,36.8803,36.6387,36.6594,48600.0
2008-01-07 15:30:00,53.16,53.24,53.0,53.07,62400.0,36.687,36.7423,36.5766,36.6249,62400.0
2008-01-07 15:40:00,53.02,53.33,52.97,53.22,98800.0,36.5904,36.8044,36.5559,36.7284,98800.0
2008-01-07 15:50:00,53.25,53.59,53.23,53.5,128500.0,36.7492,36.9838,36.7354,36.9217,128500.0
2008-01-08 09:30:00,53.91,54.26,53.44,53.56,30700.0,37.2046,37.4462,36.8803,36.9631,30700.0
2008-01-08 09:40:00,53.57,54.11,53.46,53.99,90000.0,36.97,37.3427,36.8941,37.2598,90000.0
2008-01-08 09:50:00,53.97,54.22,53.77,53.84,61300.0,37.246,37.4186,37.108,37.1563,61300.0
2008-01-08 10:00:00,53.84,54.17,53.7,54.02,69400.0,37.1563,37.3841,37.0597,37.2805,69400.0
2008-01-08 10:10:00,54.02,54.21,53.99,54.19,51900.0,37.2805,37.4117,37.2598,37.3979,51900.0
2008-01-08 10:20:00,54.18,54.18,53.63,53.64,47700.0,37.391,37.391,37.0114,37.0183,47700.0
2008-01-08 10:30:00,53.68,53.78,53.59,53.65,54700.0,37.0459,37.1149,36.9838,37.0252,54700.0
2008-01-08 10:40:00,53.67,53.76,53.59,53.72,40100.0,37.039,37.1011,36.9838,37.0735,40100.0
2008-01-08 10:50:00,53.73,53.95,53.73,53.87,56000.0,37.0804,37.2322,37.0804,37.177,56000.0
2008-01-08 11:00:00,53.87,53.94,53.51,53.61,52000.0,37.177,37.2253,36.9286,36.9976,52000.0
2008-01-08 11:10:00,53.63,53.63,53.35,53.41,96600.0,37.0114,37.0114,36.8182,36.8596,96600.0
2008-01-08 11:20:00,53.42,53.55,53.24,53.26,98600.0,36.8665,36.9562,36.7423,36.7561,98600.0
2008-01-08 11:30:00,53.27,53.3,52.93,53.08,107000.0,36.763,36.7837,36.5283,36.6318,107000.0
2008-01-08 11:40:00,53.06,53.09,52.78,52.82,106900.0,36.618,36.6387,36.4248,36.4524,106900.0
2008-01-08 11:50:00,52.75,53.18,52.73,53.0,139500.0,36.4041,36.7008,36.3903,36.5766,139500.0
2008-01-08 12:00:00,53.0,53.14,52.77,53.1,72700.0,36.5766,36.6732,36.4179,36.6456,72700.0
2008-01-08 12:10:00,53.1,53.1,52.91,52.91,39300.0,36.6456,36.6456,36.5145,36.5145,39300.0
2008-01-08 12:20:00,52.91,53.0,52.89,53.0,18300.0,36.5145,36.5766,36.5007,36.5766,18300.0
2008-01-08 12:30:00,52.96,53.01,52.86,53.0,36700.0,36.549,36.5835,36.48,36.5766,36700.0
2008-01-08 12:40:00,52.98,53.06,52.83,53.0,52900.0,36.5628,36.618,36.4593,36.5766,52900.0
2008-01-08 12:50:00,53.04,53.11,52.81,53.07,32500.0,36.6042,36.6525,36.4455,36.6249,32500.0
2008-01-08 13:00:00,53.04,53.18,52.75,53.02,59300.0,36.6042,36.7008,36.4041,36.5904,59300.0
2008-01-08 13:10:00,53.04,53.56,52.73,52.85,69700.0,36.6042,36.9631,36.3903,36.4731,69700.0
2008-01-08 13:20:00,52.84,53.24,52.8,53.21,24100.0,36.4662,36.7423,36.4386,36.7215,24100.0
2008-01-08 13:30:00,53.22,53.25,52.7,52.82,51400.0,36.7284,36.7492,36.3696,36.4524,51400.0
2008-01-08 13:40:00,52.78,52.98,52.63,52.76,48300.0,36.4248,36.5628,36.3213,36.411,48300.0
2008-01-08 13:50:00,52.78,53.34,52.78,53.31,44000.0,36.4248,36.8113,36.4248,36.7906,44000.0
2008-01-08 14:00:00,53.3,53.35,53.12,53.3,42400.0,36.7837,36.8182,36.6594,36.7837,42400.0
2008-01-08 14:10:00,53.29,53.4,53.16,53.27,36300.0,36.7768,36.8527,36.687,36.763,36300.0
2008-01-08 14:20:00,53.27,53.5,53.27,53.48,25800.0,36.763,36.9217,36.763,36.9079,25800.0
2008-01-08 14:30:00,53.48,53.61,53.34,53.34,35600.0,36.9079,36.9976,36.8113,36.8113,35600.0
2008-01-08 14:40:00,53.34,53.42,52.91,53.08,42500.0,36.8113,36.8665,36.5145,36.6318,42500.0
2008-01-08 14:50:00,53.08,53.09,52.69,52.74,56800.0,36.6318,36.6387,36.3627,36.3972,56800.0
2008-01-08 15:00:00,52.75,52.78,52.25,52.32,75200.0,36.4041,36.4248,36.059,36.1073,75200.0
2008-01-08 15:10:00,52.32,52.33,51.9,52.06,106900.0,36.1073,36.1142,35.8175,35.9279,106900.0
2008-01-08 15:20:00,52.07,52.08,51.63,52.05,92300.0,35.9348,35.9417,35.6312,35.921,92300.0
2008-01-08 15:30:00,52.07,52.25,51.9,52.22,120700.0,35.9348,36.059,35.8175,36.0383,120700.0
2008-01-08 15:40:00,52.26,52.28,51.72,51.81,72600.0,36.0659,36.0797,35.6933,35.7554,72600.0
2008-01-08 15:50:00,51.84,51.88,51.51,51.69,134800.0,35.7761,35.8037,35.5483,35.6726,134800.0
2008-01-09 09:30:00,51.51,51.83,50.34,50.91,97600.0,35.5483,35.7692,34.7409,35.1343,97600.0
2008-01-09 09:40:00,50.93,51.59,50.85,51.39,39300.0,35.1481,35.6035,35.0929,35.4655,39300.0
2008-01-09 09:50:00,51.42,51.43,50.98,51.05,68500.0,35.4862,35.4931,35.1826,35.2309,68500.0
2008-01-09 10:00:00,51.06,51.33,50.99,50.99,55300.0,35.2378,35.4241,35.1895,35.1895,55300.0
2008-01-09 10:10:00,50.99,51.1,50.89,50.96,84100.0,35.1895,35.2654,35.1205,35.1688,84100.0
2008-01-09 10:20:00,50.96,51.09,50.86,51.08,74800.0,35.1688,35.2585,35.0998,35.2516,74800.0
2008-01-09 10:30:00,51.06,51.09,50.87,50.92,56600.0,35.2378,35.2585,35.1067,35.1412,56600.0
2008-01-09 10:40:00,50.92,51.02,50.87,50.87,40300.0,35.1412,35.2102,35.1067,35.1067,40300.0
2008-01-09 10:50:00,50.85,51.11,50.75,51.01,70100.0,35.0929,35.2723,35.0238,35.2033,70100.0
2008-01-09 11:00:00,51.0,51.01,50.76,50.93,49600.0,35.1964,35.2033,35.0307,35.1481,49600.0
2008-01-09 11:10:00,50.91,51.0,50.81,50.92,48700.0,35.1343,35.1964,35.0652,35.1412,48700.0
2008-01-09 11:20:00,50.88,51.01,50.52,50.62,86100.0,35.1136,35.2033,34.8651,34.9341,86100.0
2008-01-09 11:30:00,50.62,50.65,49.93,50.14,76200.0,34.9341,34.9548,34.4579,34.6029,76200.0
2008-01-09 11:40:00,50.14,50.14,49.75,49.96,67600.0,34.6029,34.6029,34.3337,34.4786,67600.0
2008-01-09 11:50:00,49.96,49.96,49.47,49.72,77500.0,34.4786,34.4786,34.1405,34.313,77500.0
2008-01-09 12:00:00,49.72,49.85,49.59,49.64,60400.0,34.313,34.4027,34.2233,34.2578,60400.0
2008-01-09 12:10:00,49.62,50.03,49.61,50.0,55200.0,34.244,34.527,34.2371,34.5062,55200.0
2008-01-09 12:20:00,50.0,50.37,49.95,50.31,64200.0,34.5062,34.7616,34.4717,34.7202,64200.0
2008-01-09 12:30:00,50.31,50.4,50.06,50.07,40800.0,34.7202,34.7823,34.5477,34.5546,40800.0
2008-01-09 12:40:00,50.1,50.13,50.03,50.08,56200.0,34.5753,34.596,34.527,34.5615,56200.0
2008-01-09 12:50:00,50.06,50.24,50.04,50.23,66300.0,34.5477,34.6719,34.5339,34.665,66300.0
2008-01-09 13:00:00,50.23,50.31,50.06,50.1,94400.0,34.665,34.7202,34.5477,34.5753,94400.0
2008-01-09 13:10:00,50.06,50.36,49.89,50.36,390200.0,34.5477,34.7547,34.4303,34.7547,390200.0
2008-01-09 13:20:00,50.33,50.47,50.06,50.16,47000.0,34.734,34.8306,34.5477,34.6167,47000.0
2008-01-09 13:30:00,50.14,50.19,49.95,50.1,40600.0,34.6029,34.6374,34.4717,34.5753,40600.0
2008-01-09 13:40:00,50.07,50.12,49.95,49.98,35000.0,34.5546,34.5891,34.4717,34.4924,35000.0
2008-01-09 13:50:00,49.98,50.08,49.95,50.0,78000.0,34.4924,34.5615,34.4717,34.5062,78000.0
2008-01-09 14:00:00,49.99,50.1,49.7,49.73,84400.0,34.4993,34.5753,34.2992,34.3199,84400.0
2008-01-09 14:10:00,49.72,50.02,49.62,49.67,50300.0,34.313,34.52,34.244,34.2785,50300.0
2008-01-09 14:20:00,49.68,49.77,49.55,49.72,63900.0,34.2854,34.3475,34.1957,34.313,63900.0
2008-01-09 14:30:00,49.7,49.86,49.6,49.75,74500.0,34.2992,34.4096,34.2302,34.3337,74500.0
2008-01-09 14:40:00,49.75,50.28,49.69,50.19,75400.0,34.3337,34.6995,34.2923,34.6374,75400.0
2008-01-09 14:50:00,50.19,50.4,49.9,50.0,129900.0,34.6374,34.7823,34.4372,34.5062,129900.0
2008-01-09 15:00:00,50.03,50.75,50.02,50.63,120500.0,34.527,35.0238,34.52,34.941,120500.0
2008-01-09 15:10:00,50.63,51.05,50.57,50.96,115800.0,34.941,35.2309,34.8996,35.1688,115800.0
2008-01-09 15:20:00,50.95,51.04,50.68,50.76,97800.0,35.1619,35.224,34.9755,35.0307,97800.0
2008-01-09 15:30:00,50.77,50.93,50.61,50.9,119900.0,35.0376,35.1481,34.9272,35.1274,119900.0
2008-01-09 15:40:00,50.94,51.3,50.91,51.08,142400.0,35.155,35.4034,35.1343,35.2516,142400.0
2008-01-09 15:50:00,51.06,51.3,50.99,51.24,135900.0,35.2378,35.4034,35.1895,35.362,135900.0
2008-01-10 09:30:00,50.87,51.42,50.69,51.31,48300.0,35.1067,35.4862,34.9824,35.4103,48300.0
2008-01-10 09:40:00,51.24,51.55,50.65,51.3,47900.0,35.362,35.5759,34.9548,35.4034,47900.0
2008-01-10 09:50:00,51.3,51.57,51.17,51.54,85900.0,35.4034,35.5897,35.3137,35.569,85900.0
2008-01-10 10:00:00,51.52,51.74,51.5,51.7,76300.0,35.5552,35.7071,35.5414,35.6795,76300.0
2008-01-10 10:10:00,51.72,52.1,51.6,52.1,51000.0,35.6933,35.9555,35.6104,35.9555,51000.0
2008-01-10 10:20:00,52.1,52.44,52.06,52.36,60400.0,35.9555,36.1902,35.9279,36.1349,60400.0
2008-01-10 10:30:00,52.35,52.79,52.32,52.66,96500.0,36.128,36.4317,36.1073,36.342,96500.0
2008-01-10 10:40:00,52.66,52.79,52.55,52.57,58600.0,36.342,36.4317,36.2661,36.2799,58600.0
2008-01-10 10:50:00,52.54,52.86,52.45,52.85,78100.0,36.2592,36.48,36.1971,36.4731,78100.0
2008-01-10 11:00:00,52.85,52.86,52.49,52.61,47800.0,36.4731,36.48,36.2247,36.3075,47800.0
2008-01-10 11:10:00,52.59,52.68,52.48,52.58,64500.0,36.2937,36.3558,36.2178,36.2868,64500.0
2008-01-10 11:20:00,52.6,52.93,52.58,52.71,45600.0,36.3006,36.5283,36.2868,36.3765,45600.0
2008-01-10 11:30:00,52.71,52.78,52.59,52.66,45800.0,36.3765,36.4248,36.2937,36.342,45800.0
2008-01-10 11:40:00,52.65,52.73,52.57,52.71,50700.0,36.3351,36.3903,36.2799,36.3765,50700.0
2008-01-10 11:50:00,52.67,52.84,52.55,52.7,44700.0,36.3489,36.4662,36.2661,36.3696,44700.0
2008-01-10 12:00:00,52.71,52.81,52.61,52.79,36600.0,36.3765,36.4455,36.3075,36.4317,36600.0
2008-01-10 12:10:00,52.77,53.57,52.69,53.12,97100.0,36.4179,36.97,36.3627,36.6594,97100.0
2008-01-10 12:20:00,53.14,54.07,53.05,53.81,103700.0,36.6732,37.3151,36.6111,37.1356,103700.0
2008-01-10 12:30:00,53.75,53.84,53.06,53.16,84500.0,37.0942,37.1563,36.618,36.687,84500.0
2008-01-10 12:40:00,53.12,53.22,52.73,53.07,55900.0,36.6594,36.7284,36.3903,36.6249,55900.0
2008-01-10 12:50:00,53.05,53.36,52.89,53.28,47100.0,36.6111,36.8251,36.5007,36.7699,47100.0
2008-01-10 13:00:00,53.24,53.44,53.03,53.43,102900.0,36.7423,36.8803,36.5973,36.8734,102900.0
2008-01-10 13:10:00,53.48,53.51,52.97,53.21,60300.0,36.9079,36.9286,36.5559,36.7215,60300.0
2008-01-10 13:20:00,53.23,53.83,53.19,53.48,39800.0,36.7354,37.1494,36.7077,36.9079,39800.0
2008-01-10 13:30:00,53.53,53.64,52.95,53.01,68500.0,36.9424,37.0183,36.5421,36.5835,68500.0
2008-01-10 13:40:00,53.03,53.34,52.85,53.1,38400.0,36.5973,36.8113,36.4731,36.6456,38400.0
2008-01-10 13:50:00,53.16,53.17,52.69,53.17,38800.0,36.687,36.6939,36.3627,36.6939,38800.0
2008-01-10 14:00:00,53.16,53.22,52.82,52.89,36400.0,36.687,36.7284,36.4524,36.5007,36400.0
2008-01-10 14:10:00,52.92,54.06,52.9,54.01,68200.0,36.5214,37.3082,36.5076,37.2736,68200.0
2008-01-10 14:20:00,54.01,54.32,53.7,53.94,59500.0,37.2736,37.4876,37.0597,37.2253,59500.0
2008-01-10 14:30:00,53.8,54.27,53.8,54.19,62600.0,37.1287,37.4531,37.1287,37.3979,62600.0
2008-01-10 14:40:00,54.25,54.55,54.16,54.43,69100.0,37.4393,37.6463,37.3772,37.5635,69100.0
2008-01-10 14:50:00,54.49,55.07,54.43,54.89,60800.0,37.6049,38.0052,37.5635,37.881,60800.0
2008-01-10 15:00:00,54.9,54.97,54.54,54.87,97400.0,37.8879,37.9362,37.6394,37.8672,97400.0
2008-01-10 15:10:00,54.88,54.92,54.56,54.59,80700.0,37.8741,37.9017,37.6532,37.6739,80700.0
2008-01-10 15:20:00,54.59,54.74,54.38,54.69,347400.0,37.6739,37.7774,37.529,37.7429,347400.0
2008-01-10 15:30:00,54.7,54.76,54.39,54.5,112500.0,37.7498,37.7912,37.5359,37.6118,112500.0
2008-01-10 15:40:00,54.47,54.64,54.27,54.39,210500.0,37.5911,37.7084,37.4531,37.5359,210500.0
2008-01-10 15:50:00,54.4,54.46,53.77,53.95,258400.0,37.5428,37.5842,37.108,37.2322,258400.0
2008-01-11 09:30:00,53.4,53.4,52.18,52.6,56500.0,36.8527,36.8527,36.0107,36.3006,56500.0
2008-01-11 09:40:00,52.6,52.93,52.46,52.75,80600.0,36.3006,36.5283,36.204,36.4041,80600.0
2008-01-11 09:50:00,52.75,52.91,52.6,52.69,76500.0,36.4041,36.5145,36.3006,36.3627,76500.0
2008-01-11 10:00:00,52.66,52.72,52.28,52.3,64700.0,36.342,36.3834,36.0797,36.0935,64700.0
2008-01-11 10:10:00,52.31,52.7,52.3,52.5,62500.0,36.1004,36.3696,36.0935,36.2316,62500.0
2008-01-11 10:20:00,52.55,53.02,52.49,52.59,67900.0,36.2661,36.5904,36.2247,36.2937,67900.0
2008-01-11 10:30:00,52.59,52.81,52.5,52.74,38900.0,36.2937,36.4455,36.2316,36.3972,38900.0
2008-01-11 10:40:00,52.73,53.34,52.61,53.28,46400.0,36.3903,36.8113,36.3075,36.7699,46400.0
2008-01-11 10:50:00,53.25,53.84,53.11,53.7,53200.0,36.7492,37.1563,36.6525,37.0597,53200.0
2008-01-11 11:00:00,53.67,53.7,53.25,53.53,49500.0,37.039,37.0597,36.7492,36.9424,49500.0
2008-01-11 11:10:00,53.52,53.87,53.31,53.62,41800.0,36.9355,37.177,36.7906,37.0045,41800.0
2008-01-11 11:20:00,53.62,54.06,53.62,54.04,55600.0,37.0045,37.3082,37.0045,37.2944,55600.0
2008-01-11 11:30:00,54.06,55.08,54.04,54.59,155600.0,37.3082,38.0121,37.2944,37.6739,155600.0
2008-01-11 11:40:00,54.61,54.69,54.3,54.49,31900.0,37.6877,37.7429,37.4738,37.6049,31900.0
2008-01-11 11:50:00,54.52,54.72,54.43,54.52,34200.0,37.6256,37.7636,37.5635,37.6256,34200.0
2008-01-11 12:00:00,54.51,54.51,53.97,53.97,42200.0,37.6187,37.6187,37.246,37.246,42200.0
2008-01-11 12:10:00,53.94,54.42,53.92,54.09,24400.0,37.2253,37.5566,37.2115,37.3289,24400.0
2008-01-11 12:20:00,54.05,54.15,53.86,54.01,18700.0,37.3013,37.3703,37.1701,37.2736,18700.0
2008-01-11 12:30:00,53.98,54.07,53.79,53.92,25900.0,37.2529,37.3151,37.1218,37.2115,25900.0
2008-01-11 12:40:00,53.92,54.4,53.92,54.37,39300.0,37.2115,37.5428,37.2115,37.5221,39300.0
2008-01-11 12:50:00,54.38,54.51,54.27,54.51,30400.0,37.529,37.6187,37.4531,37.6187,30400.0
2008-01-11 13:00:00,54.51,54.53,54.07,54.16,52400.0,37.6187,37.6325,37.3151,37.3772,52400.0
2008-01-11 13:10:00,54.2,54.2,53.88,54.02,26500.0,37.4048,37.4048,37.1839,37.2805,26500.0
2008-01-11 13:20:00,53.98,54.07,53.7,54.0,36500.0,37.2529,37.3151,37.0597,37.2667,36500.0
2008-01-11 13:30:00,54.03,54.18,53.79,53.85,37900.0,37.2875,37.391,37.1218,37.1632,37900.0
2008-01-11 13:40:00,53.88,54.07,53.56,53.61,34500.0,37.1839,37.3151,36.9631,36.9976,34500.0
2008-01-11 13:50:00,53.56,53.82,53.51,53.71,33100.0,36.9631,37.1425,36.9286,37.0666,33100.0
2008-01-11 14:00:00,53.66,53.79,53.54,53.79,23700.0,37.0321,37.1218,36.9493,37.1218,23700.0
2008-01-11 14:10:00,53.75,54.01,53.58,53.95,32200.0,37.0942,37.2736,36.9769,37.2322,32200.0
2008-01-11 14:20:00,53.92,54.15,53.84,53.96,34900.0,37.2115,37.3703,37.1563,37.2391,34900.0
2008-01-11 14:30:00,53.92,53.96,53.6,53.72,28900.0,37.2115,37.2391,36.9907,37.0735,28900.0
2008-01-11 14:40:00,53.72,53.97,53.6,53.6,28500.0,37.0735,37.246,36.9907,36.9907,28500.0
2008-01-11 14:50:00,53.63,53.74,53.31,53.54,26100.0,37.0114,37.0873,36.7906,36.9493,26100.0
2008-01-11 15:00:00,53.49,53.63,53.34,53.34,37000.0,36.9148,37.0114,36.8113,36.8113,37000.0
2008-01-11 15:10:00,53.32,53.46,53.11,53.22,71500.0,36.7975,36.8941,36.6525,36.7284,71500.0
2008-01-11 15:20:00,53.25,53.58,53.07,53.57,47900.0,36.7492,36.9769,36.6249,36.97,47900.0
2008-01-11 15:30:00,53.55,53.67,53.29,53.52,54500.0,36.9562,37.039,36.7768,36.9355,54500.0
2008-01-11 15:40:00,53.51,53.67,53.25,53.67,75200.0,36.9286,37.039,36.7492,37.039,75200.0
2008-01-11 15:50:00,53.66,53.88,53.44,53.57,120500.0,37.0321,37.1839,36.8803,36.97,120500.0
2008-01-14 09:30:00,54.12,55.43,53.77,54.46,147500.0,37.3496,38.2536,37.108,37.5842,147500.0
2008-01-14 09:40:00,54.44,54.83,54.32,54.82,73700.0,37.5704,37.8396,37.4876,37.8326,73700.0
2008-01-14 09:50:00,54.8,55.12,54.28,54.98,118600.0,37.8188,38.0397,37.46,37.9431,118600.0
2008-01-14 10:00:00,54.96,55.15,54.76,54.94,41900.0,37.9293,38.0604,37.7912,37.9155,41900.0
2008-01-14 10:10:00,54.94,55.07,54.71,55.01,75200.0,37.9155,38.0052,37.7567,37.9638,75200.0
2008-01-14 10:20:00,55.02,55.08,54.87,55.02,30200.0,37.9707,38.0121,37.8672,37.9707,30200.0
2008-01-14 10:30:00,55.01,55.42,55.0,55.41,74600.0,37.9638,38.2467,37.9569,38.2398,74600.0
2008-01-14 10:40:00,55.42,55.42,55.15,55.17,33100.0,38.2467,38.2467,38.0604,38.0742,33100.0
2008-01-14 10:50:00,55.15,55.35,54.85,55.22,46900.0,38.0604,38.1984,37.8534,38.1087,46900.0
2008-01-14 11:00:00,55.22,55.39,55.12,55.21,52900.0,38.1087,38.226,38.0397,38.1018,52900.0
2008-01-14 11:10:00,55.21,55.3,55.07,55.1,25100.0,38.1018,38.1639,38.0052,38.0259,25100.0
2008-01-14 11:20:00,55.07,55.33,54.96,55.27,46000.0,38.0052,38.1846,37.9293,38.1432,46000.0
2008-01-14 11:30:00,55.29,55.4,55.14,55.34,56700.0,38.157,38.2329,38.0535,38.1915,56700.0
2008-01-14 11:40:00,55.34,55.54,55.34,55.52,50700.0,38.1915,38.3295,38.1915,38.3157,50700.0
2008-01-14 11:50:00,55.51,55.64,55.44,55.6,41700.0,38.3088,38.3986,38.2605,38.3709,41700.0
2008-01-14 12:00:00,55.61,55.66,55.5,55.5,55200.0,38.3778,38.4124,38.3019,38.3019,55200.0
2008-01-14 12:10:00,55.5,55.65,55.47,55.57,77400.0,38.3019,38.4055,38.2812,38.3502,77400.0
2008-01-14 12:20:00,55.58,55.59,55.45,55.49,41900.0,38.3571,38.364,38.2674,38.295,41900.0
2008-01-14 12:30:00,55.49,55.6,55.48,55.54,38500.0,38.295,38.3709,38.2881,38.3295,38500.0
2008-01-14 12:40:00,55.57,55.61,55.51,55.56,28600.0,38.3502,38.3778,38.3088,38.3433,28600.0
2008-01-14 12:50:00,55.53,55.65,55.5,55.57,40100.0,38.3226,38.4055,38.3019,38.3502,40100.0
2008-01-14 13:00:00,55.58,55.65,55.54,55.63,35400.0,38.3571,38.4055,38.3295,38.3917,35400.0
2008-01-14 13:10:00,55.62,55.63,55.45,55.55,46700.0,38.3847,38.3917,38.2674,38.3364,46700.0
2008-01-14 13:20:00,55.55,55.6,55.52,55.6,61100.0,38.3364,38.3709,38.3157,38.3709,61100.0
2008-01-14 13:30:00,55.59,55.74,55.52,55.62,41500.0,38.364,38.4676,38.3157,38.3847,41500.0
2008-01-14 13:40:00,55.62,55.76,55.61,55.65,56300.0,38.3847,38.4814,38.3778,38.4055,56300.0
2008-01-14 13:50:00,55.65,55.88,55.61,55.79,48400.0,38.4055,38.5642,38.3778,38.5021,48400.0
2008-01-14 14:00:00,55.8,55.88,55.58,55.87,53200.0,38.509,38.5642,38.3571,38.5573,53200.0
2008-01-14 14:10:00,55.86,55.88,55.6,55.68,56600.0,38.5504,38.5642,38.3709,38.4262,56600.0
2008-01-14 14:20:00,55.64,55.82,55.62,55.78,61700.0,38.3986,38.5228,38.3847,38.4952,61700.0
2008-01-14 14:30:00,55.77,56.2,55.77,56.15,64500.0,38.4883,38.785,38.4883,38.7505,64500.0
2008-01-14 14:40:00,56.16,56.22,55.99,56.02,57800.0,38.7574,38.7988,38.6401,38.6608,57800.0
2008-01-14 14:50:00,56.01,56.09,55.96,56.04,61700.0,38.6539,38.7091,38.6194,38.6746,61700.0
2008-01-14 15:00:00,56.07,56.1,55.98,56.01,72100.0,38.6953,38.716,38.6332,38.6539,72100.0
2008-01-14 15:10:00,56.0,56.08,55.91,56.07,128700.0,38.647,38.7022,38.5849,38.6953,128700.0
2008-01-14 15:20:00,56.07,56.19,55.97,56.13,88100.0,38.6953,38.7781,38.6263,38.7367,88100.0
2008-01-14 15:30:00,56.14,56.19,55.98,56.04,105800.0,38.7436,38.7781,38.6332,38.6746,105800.0
2008-01-14 15:40:00,56.03,56.39,55.99,56.37,118600.0,38.6677,38.9161,38.6401,38.9023,118600.0
2008-01-14 15:50:00,56.38,56.38,56.06,56.21,116100.0,38.9092,38.9092,38.6884,38.7919,116100.0
2008-01-15 09:30:00,55.73,56.0,54.73,55.86,97400.0,38.4607,38.647,37.7705,38.5504,97400.0
2008-01-15 09:40:00,55.83,55.86,55.3,55.65,56900.0,38.5297,38.5504,38.1639,38.4055,56900.0
2008-01-15 09:50:00,55.67,55.91,55.45,55.6,39400.0,38.4193,38.5849,38.2674,38.3709,39400.0
2008-01-15 10:00:00,55.6,55.68,55.13,55.17,99000.0,38.3709,38.4262,38.0466,38.0742,99000.0
2008-01-15 10:10:00,55.07,55.16,54.83,54.96,66700.0,38.0052,38.0673,37.8396,37.9293,66700.0
2008-01-15 10:20:00,54.97,55.01,54.42,54.5,49400.0,37.9362,37.9638,37.5566,37.6118,49400.0
2008-01-15 10:30:00,54.47,54.75,54.11,54.17,84500.0,37.5911,37.7843,37.3427,37.3841,84500.0
2008-01-15 10:40:00,54.17,54.19,53.59,53.72,101600.0,37.3841,37.3979,36.9838,37.0735,101600.0
2008-01-15 10:50:00,53.73,54.19,53.71,53.88,52700.0,37.0804,37.3979,37.0666,37.1839,52700.0
2008-01-15 11:00:00,53.88,54.08,53.87,53.89,23700.0,37.1839,37.322,37.177,37.1908,23700.0
2008-01-15 11:10:00,53.9,54.4,53.88,54.03,49400.0,37.1977,37.5428,37.1839,37.2875,49400.0
2008-01-15 11:20:00,54.03,54.22,54.01,54.06,42700.0,37.2875,37.4186,37.2736,37.3082,42700.0
2008-01-15 11:30:00,54.09,54.13,53.86,53.86,38800.0,37.3289,37.3565,37.1701,37.1701,38800.0
2008-01-15 11:40:00,53.88,53.93,53.5,53.58,43000.0,37.1839,37.2184,36.9217,36.9769,43000.0
2008-01-15 11:50:00,53.53,53.64,53.4,53.64,26500.0,36.9424,37.0183,36.8527,37.0183,26500.0
2008-01-15 12:00:00,53.67,53.78,53.44,53.78,29000.0,37.039,37.1149,36.8803,37.1149,29000.0
2008-01-15 12:10:00,53.74,53.79,53.59,53.63,17600.0,37.0873,37.1218,36.9838,37.0114,17600.0
2008-01-15 12:20:00,53.63,53.81,53.52,53.61,30100.0,37.0114,37.1356,36.9355,36.9976,30100.0
2008-01-15 12:30:00,53.58,53.73,53.43,53.5,30200.0,36.9769,37.0804,36.8734,36.9217,30200.0
2008-01-15 12:40:00,53.48,53.66,53.41,53.62,20100.0,36.9079,37.0321,36.8596,37.0045,20100.0
2008-01-15 12:50:00,53.62,53.65,53.37,53.58,27100.0,37.0045,37.0252,36.832,36.9769,27100.0
2008-01-15 13:00:00,53.6,54.0,53.5,53.97,20300.0,36.9907,37.2667,36.9217,37.246,20300.0
2008-01-15 13:10:00,53.96,54.25,53.94,54.19,26000.0,37.2391,37.4393,37.2253,37.3979,26000.0
2008-01-15 13:20:00,54.16,54.16,53.88,53.93,15800.0,37.3772,37.3772,37.1839,37.2184,15800.0
2008-01-15 13:30:00,53.9,54.0,53.74,53.94,23600.0,37.1977,37.2667,37.0873,37.2253,23600.0
2008-01-15 13:40:00,53.95,54.04,53.82,53.94,35700.0,37.2322,37.2944,37.1425,37.2253,35700.0
2008-01-15 13:50:00,53.96,54.02,53.74,53.96,46900.0,37.2391,37.2805,37.0873,37.2391,46900.0
2008-01-15 14:00:00,53.95,53.96,53.74,53.85,31300.0,37.2322,37.2391,37.0873,37.1632,31300.0
2008-01-15 14:10:00,53.84,54.17,53.84,54.1,31900.0,37.1563,37.3841,37.1563,37.3358,31900.0
2008-01-15 14:20:00,54.1,54.14,53.85,54.0,29900.0,37.3358,37.3634,37.1632,37.2667,29900.0
2008-01-15 14:30:00,53.97,54.03,53.82,53.87,32600.0,37.246,37.2875,37.1425,37.177,32600.0
2008-01-15 14:40:00,53.89,54.11,53.77,53.81,35800.0,37.1908,37.3427,37.108,37.1356,35800.0
2008-01-15 14:50:00,53.8,54.1,53.72,53.81,40600.0,37.1287,37.3358,37.0735,37.1356,40600.0
2008-01-15 15:00:00,53.79,53.79,53.53,53.63,36200.0,37.1218,37.1218,36.9424,37.0114,36200.0
2008-01-15 15:10:00,53.58,53.63,53.41,53.57,47700.0,36.9769,37.0114,36.8596,36.97,47700.0
2008-01-15 15:20:00,53.58,54.14,53.48,54.1,81400.0,36.9769,37.3634,36.9079,37.3358,81400.0
2008-01-15 15:30:00,54.1,54.12,53.81,53.89,82900.0,37.3358,37.3496,37.1356,37.1908,82900.0
2008-01-15 15:40:00,53.88,53.88,53.57,53.69,86400.0,37.1839,37.1839,36.97,37.0528,86400.0
2008-01-15 15:50:00,53.69,53.81,53.46,53.47,114400.0,37.0528,37.1356,36.8941,36.901,114400.0
2008-01-16 09:30:00,53.07,54.23,52.77,53.76,58900.0,36.6249,37.4255,36.4179,37.1011,58900.0
2008-01-16 09:40:00,53.76,54.3,53.68,54.15,36500.0,37.1011,37.4738,37.0459,37.3703,36500.0
2008-01-16 09:50:00,54.26,54.26,53.48,53.48,29100.0,37.4462,37.4462,36.9079,36.9079,29100.0
2008-01-16 10:00:00,53.48,53.85,53.34,53.46,32800.0,36.9079,37.1632,36.8113,36.8941,32800.0
2008-01-16 10:10:00,53.53,53.53,52.94,53.09,33600.0,36.9424,36.9424,36.5352,36.6387,33600.0
2008-01-16 10:20:00,53.07,53.3,52.51,52.53,62400.0,36.6249,36.7837,36.2385,36.2523,62400.0
2008-01-16 10:30:00,52.48,53.09,52.48,52.8,48500.0,36.2178,36.6387,36.2178,36.4386,48500.0
2008-01-16 10:40:00,52.8,52.8,52.53,52.66,24600.0,36.4386,36.4386,36.2523,36.342,24600.0
2008-01-16 10:50:00,52.66,52.73,52.45,52.57,40600.0,36.342,36.3903,36.1971,36.2799,40600.0
2008-01-16 11:00:00,52.56,53.03,52.54,53.02,43600.0,36.273,36.5973,36.2592,36.5904,43600.0
2008-01-16 11:10:00,53.02,53.02,52.65,52.84,29400.0,36.5904,36.5904,36.3351,36.4662,29400.0
2008-01-16 11:20:00,52.83,52.85,52.49,52.6,72300.0,36.4593,36.4731,36.2247,36.3006,72300.0
2008-01-16 11:30:00,52.6,52.6,52.32,52.32,45600.0,36.3006,36.3006,36.1073,36.1073,45600.0
2008-01-16 11:40:00,52.34,52.39,52.19,52.36,66500.0,36.1211,36.1556,36.0176,36.1349,66500.0
2008-01-16 11:50:00,52.4,53.3,52.33,53.05,120500.0,36.1625,36.7837,36.1142,36.6111,120500.0
2008-01-16 12:00:00,53.1,53.45,53.0,53.19,74700.0,36.6456,36.8872,36.5766,36.7077,74700.0
2008-01-16 12:10:00,53.17,53.3,52.99,53.14,83000.0,36.6939,36.7837,36.5697,36.6732,83000.0
2008-01-16 12:20:00,53.1,53.3,53.05,53.28,31600.0,36.6456,36.7837,36.6111,36.7699,31600.0
2008-01-16 12:30:00,53.29,53.5,53.22,53.27,69700.0,36.7768,36.9217,36.7284,36.763,69700.0
2008-01-16 12:40:00,53.29,53.41,53.06,53.13,39300.0,36.7768,36.8596,36.618,36.6663,39300.0
2008-01-16 12:50:00,53.12,53.21,52.92,52.98,31100.0,36.6594,36.7215,36.5214,36.5628,31100.0
2008-01-16 13:00:00,52.99,53.14,52.89,52.92,40800.0,36.5697,36.6732,36.5007,36.5214,40800.0
2008-01-16 13:10:00,52.92,53.11,52.54,52.69,58000.0,36.5214,36.6525,36.2592,36.3627,58000.0
2008-01-16 13:20:00,52.68,52.9,52.63,52.72,62700.0,36.3558,36.5076,36.3213,36.3834,62700.0
2008-01-16 13:30:00,52.7,53.11,52.65,52.98,44200.0,36.3696,36.6525,36.3351,36.5628,44200.0
2008-01-16 13:40:00,52.98,52.98,52.72,52.85,25800.0,36.5628,36.5628,36.3834,36.4731,25800.0
2008-01-16 13:50:00,52.88,53.07,52.81,53.01,30200.0,36.4938,36.6249,36.4455,36.5835,30200.0
2008-01-16 14:00:00,53.0,53.24,52.78,53.24,56400.0,36.5766,36.7423,36.4248,36.7423,56400.0
2008-01-16 14:10:00,53.29,53.35,52.99,53.17,76600.0,36.7768,36.8182,36.5697,36.6939,76600.0
2008-01-16 14:20:00,53.16,53.35,52.97,53.32,75700.0,36.687,36.8182,36.5559,36.7975,75700.0
2008-01-16 14:30:00,53.3,53.87,53.26,53.71,67300.0,36.7837,37.177,36.7561,37.0666,67300.0
2008-01-16 14:40:00,53.74,53.89,53.55,53.64,84200.0,37.0873,37.1908,36.9562,37.0183,84200.0
2008-01-16 14:50:00,53.64,53.7,53.14,53.22,70300.0,37.0183,37.0597,36.6732,36.7284,70300.0
2008-01-16 15:00:00,53.17,53.3,53.08,53.21,54100.0,36.6939,36.7837,36.6318,36.7215,54100.0
2008-01-16 15:10:00,53.25,53.37,53.06,53.29,72000.0,36.7492,36.832,36.618,36.7768,72000.0
2008-01-16 15:20:00,53.27,53.29,52.88,53.0,129900.0,36.763,36.7768,36.4938,36.5766,129900.0
2008-01-16 15:30:00,53.05,53.3,52.64,52.73,120200.0,36.6111,36.7837,36.3282,36.3903,120200.0
2008-01-16 15:40:00,52.74,52.89,52.51,52.58,93300.0,36.3972,36.5007,36.2385,36.2868,93300.0
2008-01-16 15:50:00,52.6,52.69,52.21,52.33,164500.0,36.3006,36.3627,36.0314,36.1142,164500.0
2008-01-17 09:30:00,52.53,52.63,51.71,51.77,27300.0,36.2523,36.3213,35.6864,35.7278,27300.0
2008-01-17 09:40:00,51.77,52.47,51.74,52.4,29400.0,35.7278,36.2109,35.7071,36.1625,29400.0
2008-01-17 09:50:00,52.4,52.47,51.95,52.33,72500.0,36.1625,36.2109,35.852,36.1142,72500.0
2008-01-17 10:00:00,52.32,52.32,51.62,52.08,50400.0,36.1073,36.1073,35.6242,35.9417,50400.0
2008-01-17 10:10:00,52.03,52.11,51.6,51.6,59400.0,35.9072,35.9624,35.6104,35.6104,59400.0
2008-01-17 10:20:00,51.61,51.61,51.32,51.43,47300.0,35.6173,35.6173,35.4172,35.4931,47300.0
2008-01-17 10:30:00,51.43,51.43,51.0,51.17,48800.0,35.4931,35.4931,35.1964,35.3137,48800.0
2008-01-17 10:40:00,51.17,51.68,51.04,51.65,52600.0,35.3137,35.6657,35.224,35.645,52600.0
2008-01-17 10:50:00,51.65,51.81,51.52,51.73,97000.0,35.645,35.7554,35.5552,35.7002,97000.0
2008-01-17 11:00:00,51.74,51.91,51.62,51.73,88100.0,35.7071,35.8244,35.6242,35.7002,88100.0
2008-01-17 11:10:00,51.73,51.75,51.57,51.7,87800.0,35.7002,35.714,35.5897,35.6795,87800.0
2008-01-17 11:20:00,51.74,51.74,51.49,51.61,81000.0,35.7071,35.7071,35.5345,35.6173,81000.0
2008-01-17 11:30:00,51.6,51.86,51.47,51.47,58900.0,35.6104,35.7899,35.5207,35.5207,58900.0
2008-01-17 11:40:00,51.44,51.63,51.33,51.58,84600.0,35.5,35.6312,35.4241,35.5966,84600.0
2008-01-17 11:50:00,51.58,51.76,51.36,51.38,98600.0,35.5966,35.7209,35.4448,35.4586,98600.0
2008-01-17 12:00:00,51.37,51.58,51.28,51.37,75400.0,35.4517,35.5966,35.3896,35.4517,75400.0
2008-01-17 12:10:00,51.37,51.45,51.23,51.29,65600.0,35.4517,35.5069,35.3551,35.3965,65600.0
2008-01-17 12:20:00,51.3,51.38,51.1,51.36,48900.0,35.4034,35.4586,35.2654,35.4448,48900.0
2008-01-17 12:30:00,51.34,51.43,51.07,51.2,132000.0,35.431,35.4931,35.2447,35.3344,132000.0
2008-01-17 12:40:00,51.2,51.25,50.98,51.04,108100.0,35.3344,35.3689,35.1826,35.224,108100.0
2008-01-17 12:50:00,51.0,51.05,50.85,51.0,101000.0,35.1964,35.2309,35.0929,35.1964,101000.0
2008-01-17 13:00:00,50.99,51.02,50.86,51.0,51600.0,35.1895,35.2102,35.0998,35.1964,51600.0
2008-01-17 13:10:00,51.0,51.08,50.92,51.01,46100.0,35.1964,35.2516,35.1412,35.2033,46100.0
2008-01-17 13:20:00,51.0,51.05,50.92,51.01,105000.0,35.1964,35.2309,35.1412,35.2033,105000.0
2008-01-17 13:30:00,51.01,51.05,50.88,51.0,58000.0,35.2033,35.2309,35.1136,35.1964,58000.0
2008-01-17 13:40:00,50.98,51.04,50.89,50.94,92700.0,35.1826,35.224,35.1205,35.155,92700.0
2008-01-17 13:50:00,50.96,51.08,50.89,50.95,66400.0,35.1688,35.2516,35.1205,35.1619,66400.0
2008-01-17 14:00:00,50.94,51.02,50.72,50.75,57200.0,35.155,35.2102,35.0031,35.0238,57200.0
2008-01-17 14:10:00,50.74,50.79,50.24,50.39,79600.0,35.0169,35.0514,34.6719,34.7754,79600.0
2008-01-17 14:20:00,50.41,50.41,49.43,49.44,237700.0,34.7892,34.7892,34.1129,34.1198,237700.0
2008-01-17 14:30:00,49.43,49.76,49.23,49.75,231200.0,34.1129,34.3406,33.9749,34.3337,231200.0
2008-01-17 14:40:00,49.75,50.19,49.72,50.16,137500.0,34.3337,34.6374,34.313,34.6167,137500.0
2008-01-17 14:50:00,50.17,50.29,50.02,50.09,73800.0,34.6236,34.7064,34.52,34.5684,73800.0
2008-01-17 15:00:00,50.1,50.44,49.95,50.24,107100.0,34.5753,34.8099,34.4717,34.6719,107100.0
2008-01-17 15:10:00,50.21,50.28,49.79,49.95,77300.0,34.6512,34.6995,34.3613,34.4717,77300.0
2008-01-17 15:20:00,49.92,49.94,49.36,49.58,114500.0,34.451,34.4648,34.0646,34.2164,114500.0
2008-01-17 15:30:00,49.6,49.9,49.45,49.68,211000.0,34.2302,34.4372,34.1267,34.2854,211000.0
2008-01-17 15:40:00,49.7,49.79,49.11,49.37,150300.0,34.2992,34.3613,33.892,34.0715,150300.0
2008-01-17 15:50:00,49.36,49.53,49.03,49.39,346300.0,34.0646,34.1819,33.8368,34.0853,346300.0
2008-01-18 09:30:00,49.62,50.74,49.46,50.69,328200.0,34.244,35.0169,34.1336,34.9824,328200.0
2008-01-18 09:40:00,50.7,50.7,49.89,50.03,140600.0,34.9893,34.9893,34.4303,34.527,140600.0
2008-01-18 09:50:00,50.03,50.08,49.65,49.85,86000.0,34.527,34.5615,34.2647,34.4027,86000.0
2008-01-18 10:00:00,49.87,50.13,49.82,50.05,95900.0,34.4165,34.596,34.382,34.5408,95900.0
2008-01-18 10:10:00,50.05,50.76,49.99,50.3,61500.0,34.5408,35.0307,34.4993,34.7133,61500.0
2008-01-18 10:20:00,50.23,50.27,50.05,50.15,21100.0,34.665,34.6926,34.5408,34.6098,21100.0
2008-01-18 10:30:00,50.17,50.28,49.96,49.96,27300.0,34.6236,34.6995,34.4786,34.4786,27300.0
2008-01-18 10:40:00,49.96,50.17,49.92,50.07,51500.0,34.4786,34.6236,34.451,34.5546,51500.0
2008-01-18 10:50:00,50.08,50.18,49.91,49.99,101400.0,34.5615,34.6305,34.4441,34.4993,101400.0
2008-01-18 11:00:00,50.0,50.04,49.51,49.54,84800.0,34.5062,34.5339,34.1681,34.1888,84800.0
2008-01-18 11:10:00,49.54,49.54,48.34,48.43,264900.0,34.1888,34.1888,33.3606,33.4228,264900.0
2008-01-18 11:20:00,48.48,48.64,48.17,48.35,119500.0,33.4573,33.5677,33.2433,33.3675,119500.0
2008-01-18 11:30:00,48.38,48.77,48.3,48.56,50500.0,33.3882,33.6574,33.333,33.5125,50500.0
2008-01-18 11:40:00,48.56,48.85,48.35,48.45,180000.0,33.5125,33.7126,33.3675,33.4366,180000.0
2008-01-18 11:50:00,48.41,48.69,48.33,48.69,43100.0,33.4089,33.6022,33.3537,33.6022,43100.0
2008-01-18 12:00:00,48.66,48.78,48.47,48.61,53000.0,33.5815,33.6643,33.4504,33.547,53000.0
2008-01-18 12:10:00,48.61,48.79,48.58,48.67,60400.0,33.547,33.6712,33.5263,33.5884,60400.0
2008-01-18 12:20:00,48.68,49.25,48.62,49.24,45400.0,33.5953,33.9887,33.5539,33.9818,45400.0
2008-01-18 12:30:00,49.25,49.27,48.75,48.92,58100.0,33.9887,34.0025,33.6436,33.7609,58100.0
2008-01-18 12:40:00,48.98,49.23,48.75,49.21,15100.0,33.8023,33.9749,33.6436,33.961,15100.0
2008-01-18 12:50:00,49.18,49.23,48.84,48.92,40400.0,33.9403,33.9749,33.7057,33.7609,40400.0
2008-01-18 13:00:00,48.93,49.25,48.85,49.08,53300.0,33.7678,33.9887,33.7126,33.8713,53300.0
2008-01-18 13:10:00,49.05,49.08,48.7,48.74,31900.0,33.8506,33.8713,33.6091,33.6367,31900.0
2008-01-18 13:20:00,48.73,48.99,48.72,48.92,25300.0,33.6298,33.8092,33.6229,33.7609,25300.0
2008-01-18 13:30:00,48.95,49.11,48.9,48.95,34000.0,33.7816,33.892,33.7471,33.7816,34000.0
2008-01-18 13:40:00,48.94,49.18,48.83,49.18,37000.0,33.7747,33.9403,33.6988,33.9403,37000.0
2008-01-18 13:50:00,49.16,49.16,48.85,48.87,24200.0,33.9265,33.9265,33.7126,33.7264,24200.0
2008-01-18 14:00:00,48.89,48.99,48.69,48.98,42600.0,33.7402,33.8092,33.6022,33.8023,42600.0
2008-01-18 14:10:00,48.95,49.19,48.93,49.08,25100.0,33.7816,33.9472,33.7678,33.8713,25100.0
2008-01-18 14:20:00,49.06,49.06,48.74,48.77,27700.0,33.8575,33.8575,33.6367,33.6574,27700.0
2008-01-18 14:30:00,48.8,48.88,48.42,48.48,71900.0,33.6781,33.7333,33.4159,33.4573,71900.0
2008-01-18 14:40:00,48.48,48.54,48.27,48.27,57900.0,33.4573,33.4987,33.3123,33.3123,57900.0
2008-01-18 14:50:00,48.26,48.32,48.05,48.27,100500.0,33.3054,33.3468,33.1605,33.3123,100500.0
2008-01-18 15:00:00,48.27,48.91,48.22,48.91,113500.0,33.3123,33.754,33.2778,33.754,113500.0
2008-01-18 15:10:00,48.91,49.13,48.7,48.78,87000.0,33.754,33.9058,33.6091,33.6643,87000.0
2008-01-18 15:20:00,48.75,48.92,48.63,48.79,65400.0,33.6436,33.7609,33.5608,33.6712,65400.0
2008-01-18 15:30:00,48.82,49.11,48.75,49.07,83400.0,33.6919,33.892,33.6436,33.8644,83400.0
2008-01-18 15:40:00,49.11,49.55,49.0,49.55,112300.0,33.892,34.1957,33.8161,34.1957,112300.0
2008-01-18 15:50:00,49.55,49.73,49.44,49.5,233400.0,34.1957,34.3199,34.1198,34.1612,233400.0
2008-01-22 09:30:00,46.96,48.93,46.0,47.14,166900.0,32.4083,33.7678,31.7457,32.5325,166900.0
2008-01-22 09:40:00,47.12,48.17,47.03,48.03,157700.0,32.5187,33.2433,32.4566,33.1467,157700.0
2008-01-22 09:50:00,48.01,49.38,48.0,48.4,162700.0,33.1329,34.0784,33.126,33.402,162700.0
2008-01-22 10:00:00,48.37,48.85,48.06,48.49,103900.0,33.3813,33.7126,33.1674,33.4642,103900.0
2008-01-22 10:10:00,48.49,49.0,48.0,48.52,60200.0,33.4642,33.8161,33.126,33.4849,60200.0
2008-01-22 10:20:00,48.5,49.14,48.5,48.99,50300.0,33.4711,33.9127,33.4711,33.8092,50300.0
2008-01-22 10:30:00,48.94,49.5,48.74,49.49,78200.0,33.7747,34.1612,33.6367,34.1543,78200.0
2008-01-22 10:40:00,49.43,49.65,49.23,49.23,80000.0,34.1129,34.2647,33.9749,33.9749,80000.0
2008-01-22 10:50:00,49.27,49.69,49.13,49.56,76400.0,34.0025,34.2923,33.9058,34.2026,76400.0
2008-01-22 11:00:00,49.55,50.71,49.53,50.71,70800.0,34.1957,34.9962,34.1819,34.9962,70800.0
2008-01-22 11:10:00,50.69,50.96,50.43,50.45,79600.0,34.9824,35.1688,34.803,34.8168,79600.0
2008-01-22 11:20:00,50.46,50.47,49.45,49.57,64000.0,34.8237,34.8306,34.1267,34.2095,64000.0
2008-01-22 11:30:00,49.53,49.6,49.1,49.18,82700.0,34.1819,34.2302,33.8851,33.9403,82700.0
2008-01-22 11:40:00,49.18,49.61,49.09,49.55,52000.0,33.9403,34.2371,33.8782,34.1957,52000.0
2008-01-22 11:50:00,49.53,49.75,49.17,49.2,65000.0,34.1819,34.3337,33.9334,33.9541,65000.0
2008-01-22 12:00:00,49.2,49.49,49.13,49.45,53800.0,33.9541,34.1543,33.9058,34.1267,53800.0
2008-01-22 12:10:00,49.37,49.59,49.12,49.18,80600.0,34.0715,34.2233,33.8989,33.9403,80600.0
2008-01-22 12:20:00,49.17,49.58,49.12,49.31,59900.0,33.9334,34.2164,33.8989,34.0301,59900.0
2008-01-22 12:30:00,49.27,49.38,49.18,49.18,79600.0,34.0025,34.0784,33.9403,33.9403,79600.0
2008-01-22 12:40:00,49.17,49.25,49.0,49.14,34100.0,33.9334,33.9887,33.8161,33.9127,34100.0
2008-01-22 12:50:00,49.13,49.23,48.93,49.18,53800.0,33.9058,33.9749,33.7678,33.9403,53800.0
2008-01-22 13:00:00,49.19,49.58,49.15,49.46,68800.0,33.9472,34.2164,33.9196,34.1336,68800.0
2008-01-22 13:10:00,49.42,49.63,49.21,49.39,59700.0,34.106,34.2509,33.961,34.0853,59700.0
2008-01-22 13:20:00,49.36,49.55,48.98,49.07,47500.0,34.0646,34.1957,33.8023,33.8644,47500.0
2008-01-22 13:30:00,49.11,49.24,48.93,49.11,55100.0,33.892,33.9818,33.7678,33.892,55100.0
2008-01-22 13:40:00,49.15,49.64,49.12,49.3,59100.0,33.9196,34.2578,33.8989,34.0232,59100.0
2008-01-22 13:50:00,49.32,49.55,48.93,49.13,263300.0,34.037,34.1957,33.7678,33.9058,263300.0
2008-01-22 14:00:00,49.13,49.15,48.58,48.64,81800.0,33.9058,33.9196,33.5263,33.5677,81800.0
2008-01-22 14:10:00,48.62,48.88,48.62,48.79,162700.0,33.5539,33.7333,33.5539,33.6712,162700.0
2008-01-22 14:20:00,48.77,48.88,48.52,48.56,98500.0,33.6574,33.7333,33.4849,33.5125,98500.0
2008-01-22 14:30:00,48.51,48.7,48.38,48.65,65700.0,33.478,33.6091,33.3882,33.5746,65700.0
2008-01-22 14:40:00,48.6,48.93,48.54,48.76,82600.0,33.5401,33.7678,33.4987,33.6505,82600.0
2008-01-22 14:50:00,48.79,48.81,48.53,48.65,108700.0,33.6712,33.685,33.4918,33.5746,108700.0
2008-01-22 15:00:00,48.66,48.89,48.6,48.82,115600.0,33.5815,33.7402,33.5401,33.6919,115600.0
2008-01-22 15:10:00,48.81,48.89,48.51,48.79,114100.0,33.685,33.7402,33.478,33.6712,114100.0
2008-01-22 15:20:00,48.72,48.98,48.65,48.84,55200.0,33.6229,33.8023,33.5746,33.7057,55200.0
2008-01-22 15:30:00,48.84,49.2,48.8,49.18,126500.0,33.7057,33.9541,33.6781,33.9403,126500.0
2008-01-22 15:40:00,49.19,49.22,48.77,48.86,129100.0,33.9472,33.9679,33.6574,33.7195,129100.0
2008-01-22 15:50:00,48.89,49.09,48.74,48.84,134300.0,33.7402,33.8782,33.6367,33.7057,134300.0
2008-01-23 09:30:00,46.25,47.42,45.65,47.13,187200.0,31.9183,32.7257,31.5042,32.5256,187200.0
2008-01-23 09:40:00,47.14,48.65,47.06,48.64,105900.0,32.5325,33.5746,32.4773,33.5677,105900.0
2008-01-23 09:50:00,48.64,49.49,48.26,49.41,614700.0,33.5677,34.1543,33.3054,34.0991,614700.0
2008-01-23 10:00:00,49.41,49.57,48.69,48.97,292300.0,34.0991,34.2095,33.6022,33.7954,292300.0
2008-01-23 10:10:00,48.92,49.51,48.82,49.14,286500.0,33.7609,34.1681,33.6919,33.9127,286500.0
2008-01-23 10:20:00,49.14,49.73,48.67,49.4,203500.0,33.9127,34.3199,33.5884,34.0922,203500.0
2008-01-23 10:30:00,49.4,49.68,49.32,49.68,124400.0,34.0922,34.2854,34.037,34.2854,124400.0
2008-01-23 10:40:00,49.74,49.78,49.28,49.7,124300.0,34.3268,34.3544,34.0094,34.2992,124300.0
2008-01-23 10:50:00,49.72,50.09,49.31,49.9,132200.0,34.313,34.5684,34.0301,34.4372,132200.0
2008-01-23 11:00:00,49.88,50.12,49.79,49.97,183600.0,34.4234,34.5891,34.3613,34.4855,183600.0
2008-01-23 11:10:00,49.98,50.06,49.75,49.85,94400.0,34.4924,34.5477,34.3337,34.4027,94400.0
2008-01-23 11:20:00,49.88,50.0,49.76,49.83,88300.0,34.4234,34.5062,34.3406,34.3889,88300.0
2008-01-23 11:30:00,49.83,49.97,49.54,49.93,132200.0,34.3889,34.4855,34.1888,34.4579,132200.0
2008-01-23 11:40:00,49.92,50.04,49.85,49.99,127800.0,34.451,34.5339,34.4027,34.4993,127800.0
2008-01-23 11:50:00,50.0,50.0,49.78,49.86,111500.0,34.5062,34.5062,34.3544,34.4096,111500.0
2008-01-23 12:00:00,49.86,49.92,49.68,49.82,110900.0,34.4096,34.451,34.2854,34.382,110900.0
2008-01-23 12:10:00,49.82,50.02,49.77,50.02,81700.0,34.382,34.52,34.3475,34.52,81700.0
2008-01-23 12:20:00,49.97,50.07,49.88,49.94,67000.0,34.4855,34.5546,34.4234,34.4648,67000.0
2008-01-23 12:30:00,49.95,49.97,49.7,49.7,146200.0,34.4717,34.4855,34.2992,34.2992,146200.0
2008-01-23 12:40:00,49.7,50.23,49.6,49.9,131100.0,34.2992,34.665,34.2302,34.4372,131100.0
2008-01-23 12:50:00,49.9,50.03,49.7,49.74,83900.0,34.4372,34.527,34.2992,34.3268,83900.0
2008-01-23 13:00:00,49.74,49.93,49.66,49.7,103700.0,34.3268,34.4579,34.2716,34.2992,103700.0
2008-01-23 13:10:00,49.68,49.83,49.67,49.76,131400.0,34.2854,34.3889,34.2785,34.3406,131400.0
2008-01-23 13:20:00,49.75,49.88,49.6,49.6,148700.0,34.3337,34.4234,34.2302,34.2302,148700.0
2008-01-23 13:30:00,49.61,49.86,49.5,49.53,128500.0,34.2371,34.4096,34.1612,34.1819,128500.0
2008-01-23 13:40:00,49.52,49.88,49.44,49.81,120900.0,34.175,34.4234,34.1198,34.3751,120900.0
2008-01-23 13:50:00,49.76,49.89,49.42,49.69,191400.0,34.3406,34.4303,34.106,34.2923,191400.0
2008-01-23 14:00:00,49.69,49.71,49.3,49.62,150500.0,34.2923,34.3061,34.0232,34.244,150500.0
2008-01-23 14:10:00,49.63,49.8,49.53,49.54,117000.0,34.2509,34.3682,34.1819,34.1888,117000.0
2008-01-23 14:20:00,49.53,49.79,49.46,49.59,269700.0,34.1819,34.3613,34.1336,34.2233,269700.0
2008-01-23 14:30:00,49.58,49.6,49.38,49.46,275300.0,34.2164,34.2302,34.0784,34.1336,275300.0
2008-01-23 14:40:00,49.49,49.54,49.37,49.5,160200.0,34.1543,34.1888,34.0715,34.1612,160200.0
2008-01-23 14:50:00,49.52,49.79,49.37,49.64,236900.0,34.175,34.3613,34.0715,34.2578,236900.0
2008-01-23 15:00:00,49.64,49.93,49.5,49.93,332000.0,34.2578,34.4579,34.1612,34.4579,332000.0
2008-01-23 15:10:00,49.93,50.05,49.61,49.74,247000.0,34.4579,34.5408,34.2371,34.3268,247000.0
2008-01-23 15:20:00,49.72,50.27,49.6,49.88,278000.0,34.313,34.6926,34.2302,34.4234,278000.0
2008-01-23 15:30:00,49.85,50.59,49.63,50.32,442300.0,34.4027,34.9134,34.2509,34.7271,442300.0
2008-01-23 15:40:00,50.33,50.45,50.1,50.23,233200.0,34.734,34.8168,34.5753,34.665,233200.0
2008-01-23 15:50:00,50.25,50.43,49.95,50.0,370100.0,34.6788,34.803,34.4717,34.5062,370100.0
2008-01-24 09:30:00,49.55,50.59,49.49,49.95,137900.0,34.1957,34.9134,34.1543,34.4717,137900.0
2008-01-24 09:40:00,49.93,50.48,49.85,50.0,139600.0,34.4579,34.8375,34.4027,34.5062,139600.0
2008-01-24 09:50:00,50.0,50.39,49.95,50.1,109400.0,34.5062,34.7754,34.4717,34.5753,109400.0
2008-01-24 10:00:00,50.14,50.83,50.05,50.77,201000.0,34.6029,35.0791,34.5408,35.0376,201000.0
2008-01-24 10:10:00,50.78,51.16,50.39,50.5,232100.0,35.0445,35.3068,34.7754,34.8513,232100.0
2008-01-24 10:20:00,50.51,50.61,50.26,50.4,270700.0,34.8582,34.9272,34.6857,34.7823,270700.0
2008-01-24 10:30:00,50.4,50.46,50.07,50.25,183300.0,34.7823,34.8237,34.5546,34.6788,183300.0
2008-01-24 10:40:00,50.25,50.45,50.19,50.2,202200.0,34.6788,34.8168,34.6374,34.6443,202200.0
2008-01-24 10:50:00,50.25,50.5,50.15,50.48,52700.0,34.6788,34.8513,34.6098,34.8375,52700.0
2008-01-24 11:00:00,50.46,50.51,50.07,50.14,122300.0,34.8237,34.8582,34.5546,34.6029,122300.0
2008-01-24 11:10:00,50.13,50.54,50.13,50.26,73700.0,34.596,34.8789,34.596,34.6857,73700.0
2008-01-24 11:20:00,50.24,50.51,50.15,50.49,88600.0,34.6719,34.8582,34.6098,34.8444,88600.0
2008-01-24 11:30:00,50.48,50.48,50.26,50.38,111900.0,34.8375,34.8375,34.6857,34.7685,111900.0
2008-01-24 11:40:00,50.36,50.56,50.32,50.46,124200.0,34.7547,34.8927,34.7271,34.8237,124200.0
2008-01-24 11:50:00,50.45,50.62,50.35,50.41,165500.0,34.8168,34.9341,34.7478,34.7892,165500.0
2008-01-24 12:00:00,50.41,50.5,50.35,50.41,60400.0,34.7892,34.8513,34.7478,34.7892,60400.0
2008-01-24 12:10:00,50.42,50.53,50.36,50.53,55200.0,34.7961,34.872,34.7547,34.872,55200.0
2008-01-24 12:20:00,50.5,50.57,50.24,50.5,109600.0,34.8513,34.8996,34.6719,34.8513,109600.0
2008-01-24 12:30:00,50.48,50.51,50.24,50.35,81200.0,34.8375,34.8582,34.6719,34.7478,81200.0
2008-01-24 12:40:00,50.35,50.49,50.34,50.36,38500.0,34.7478,34.8444,34.7409,34.7547,38500.0
2008-01-24 12:50:00,50.39,50.52,50.35,50.5,58800.0,34.7754,34.8651,34.7478,34.8513,58800.0
2008-01-24 13:00:00,50.52,50.52,50.3,50.43,64800.0,34.8651,34.8651,34.7133,34.803,64800.0
2008-01-24 13:10:00,50.42,50.49,50.26,50.31,108300.0,34.7961,34.8444,34.6857,34.7202,108300.0
2008-01-24 13:20:00,50.31,50.49,50.17,50.32,108000.0,34.7202,34.8444,34.6236,34.7271,108000.0
2008-01-24 13:30:00,50.34,50.41,50.09,50.41,131000.0,34.7409,34.7892,34.5684,34.7892,131000.0
2008-01-24 13:40:00,50.4,50.47,50.3,50.42,87900.0,34.7823,34.8306,34.7133,34.7961,87900.0
2008-01-24 13:50:00,50.44,50.46,50.16,50.35,119000.0,34.8099,34.8237,34.6167,34.7478,119000.0
2008-01-24 14:00:00,50.37,50.47,50.16,50.46,151700.0,34.7616,34.8306,34.6167,34.8237,151700.0
2008-01-24 14:10:00,50.47,50.86,50.45,50.54,79300.0,34.8306,35.0998,34.8168,34.8789,79300.0
2008-01-24 14:20:00,50.56,50.92,50.56,50.88,71100.0,34.8927,35.1412,34.8927,35.1136,71100.0
2008-01-24 14:30:00,50.87,50.95,50.71,50.89,83400.0,35.1067,35.1619,34.9962,35.1205,83400.0
2008-01-24 14:40:00,50.89,51.0,50.58,50.58,102900.0,35.1205,35.1964,34.9065,34.9065,102900.0
2008-01-24 14:50:00,50.58,50.64,50.3,50.49,97900.0,34.9065,34.9479,34.7133,34.8444,97900.0
2008-01-24 15:00:00,50.45,50.52,50.32,50.39,118800.0,34.8168,34.8651,34.7271,34.7754,118800.0
2008-01-24 15:10:00,50.41,50.52,50.31,50.41,121500.0,34.7892,34.8651,34.7202,34.7892,121500.0
2008-01-24 15:20:00,50.4,50.62,50.3,50.37,91800.0,34.7823,34.9341,34.7133,34.7616,91800.0
2008-01-24 15:30:00,50.36,50.56,50.35,50.53,81100.0,34.7547,34.8927,34.7478,34.872,81100.0
2008-01-24 15:40:00,50.51,50.68,50.45,50.57,170900.0,34.8582,34.9755,34.8168,34.8996,170900.0
2008-01-24 15:50:00,50.6,50.64,50.29,50.3,196600.0,34.9203,34.9479,34.7064,34.7133,196600.0
2008-01-25 09:30:00,51.75,54.6,47.72,53.75,122100.0,35.714,37.6808,32.9328,37.0942,122100.0
2008-01-25 09:40:00,53.71,53.84,52.52,52.56,170500.0,37.0666,37.1563,36.2454,36.273,170500.0
2008-01-25 09:50:00,52.54,52.55,49.01,51.37,213000.0,36.2592,36.2661,33.823,35.4517,213000.0
2008-01-25 10:00:00,51.37,51.84,51.22,51.53,105700.0,35.4517,35.7761,35.3482,35.5621,105700.0
2008-01-25 10:10:00,51.6,52.03,51.34,51.93,174200.0,35.6104,35.9072,35.431,35.8382,174200.0
2008-01-25 10:20:00,51.94,51.97,51.71,51.76,176900.0,35.8451,35.8658,35.6864,35.7209,176900.0
2008-01-25 10:30:00,51.76,52.23,51.69,52.09,114900.0,35.7209,36.0452,35.6726,35.9486,114900.0
2008-01-25 10:40:00,52.15,52.53,51.98,52.22,103000.0,35.99,36.2523,35.8727,36.0383,103000.0
2008-01-25 10:50:00,52.21,52.22,51.56,51.56,98400.0,36.0314,36.0383,35.5828,35.5828,98400.0
2008-01-25 11:00:00,51.55,51.87,51.04,51.08,112700.0,35.5759,35.7968,35.224,35.2516,112700.0
2008-01-25 11:10:00,51.09,51.54,50.89,51.46,146600.0,35.2585,35.569,35.1205,35.5138,146600.0
2008-01-25 11:20:00,51.45,51.5,51.16,51.26,84200.0,35.5069,35.5414,35.3068,35.3758,84200.0
2008-01-25 11:30:00,51.27,51.76,51.27,51.65,84000.0,35.3827,35.7209,35.3827,35.645,84000.0
2008-01-25 11:40:00,51.65,52.0,51.63,51.95,51100.0,35.645,35.8865,35.6312,35.852,51100.0
2008-01-25 11:50:00,51.96,51.98,51.71,51.88,48700.0,35.8589,35.8727,35.6864,35.8037,48700.0
2008-01-25 12:00:00,51.88,51.88,51.65,51.66,54900.0,35.8037,35.8037,35.645,35.6519,54900.0
2008-01-25 12:10:00,51.65,51.73,51.47,51.55,50100.0,35.645,35.7002,35.5207,35.5759,50100.0
2008-01-25 12:20:00,51.56,51.68,51.48,51.66,45900.0,35.5828,35.6657,35.5276,35.6519,45900.0
2008-01-25 12:30:00,51.65,52.0,51.62,51.87,56100.0,35.645,35.8865,35.6242,35.7968,56100.0
2008-01-25 12:40:00,51.87,52.0,51.59,51.66,41800.0,35.7968,35.8865,35.6035,35.6519,41800.0
2008-01-25 12:50:00,51.66,51.68,51.25,51.4,50600.0,35.6519,35.6657,35.3689,35.4724,50600.0
2008-01-25 13:00:00,51.43,51.5,50.98,50.99,54400.0,35.4931,35.5414,35.1826,35.1895,54400.0
2008-01-25 13:10:00,51.03,51.24,50.99,51.11,36700.0,35.2171,35.362,35.1895,35.2723,36700.0
2008-01-25 13:20:00,51.12,51.18,50.63,50.75,53700.0,35.2792,35.3206,34.941,35.0238,53700.0
2008-01-25 13:30:00,50.74,50.8,50.2,50.67,75500.0,35.0169,35.0583,34.6443,34.9686,75500.0
2008-01-25 13:40:00,50.64,50.78,50.23,50.24,50900.0,34.9479,35.0445,34.665,34.6719,50900.0
2008-01-25 13:50:00,50.29,50.39,49.94,50.37,66500.0,34.7064,34.7754,34.4648,34.7616,66500.0
2008-01-25 14:00:00,50.33,50.5,50.22,50.48,53300.0,34.734,34.8513,34.6581,34.8375,53300.0
2008-01-25 14:10:00,50.45,50.64,50.35,50.37,51700.0,34.8168,34.9479,34.7478,34.7616,51700.0
2008-01-25 14:20:00,50.39,50.6,50.28,50.37,45200.0,34.7754,34.9203,34.6995,34.7616,45200.0
2008-01-25 14:30:00,50.38,50.62,50.36,50.45,43500.0,34.7685,34.9341,34.7547,34.8168,43500.0
2008-01-25 14:40:00,50.47,50.53,50.03,50.13,43300.0,34.8306,34.872,34.527,34.596,43300.0
2008-01-25 14:50:00,50.11,50.29,49.96,50.04,56400.0,34.5822,34.7064,34.4786,34.5339,56400.0
2008-01-25 15:00:00,50.06,50.1,49.83,49.93,101300.0,34.5477,34.5753,34.3889,34.4579,101300.0
2008-01-25 15:10:00,49.94,50.36,49.74,50.22,97300.0,34.4648,34.7547,34.3268,34.6581,97300.0
2008-01-25 15:20:00,50.23,50.26,49.97,49.98,172600.0,34.665,34.6857,34.4855,34.4924,172600.0
2008-01-25 15:30:00,49.97,50.29,49.94,50.0,153700.0,34.4855,34.7064,34.4648,34.5062,153700.0
2008-01-25 15:40:00,50.02,50.18,49.67,49.67,201200.0,34.52,34.6305,34.2785,34.2785,201200.0
2008-01-25 15:50:00,49.65,50.11,49.63,49.68,277700.0,34.2647,34.5822,34.2509,34.2854,277700.0
2008-01-28 09:30:00,49.58,49.79,48.8,48.93,71100.0,34.2164,34.3613,33.6781,33.7678,71100.0
2008-01-28 09:40:00,48.93,49.03,48.44,48.76,54000.0,33.7678,33.8368,33.4297,33.6505,54000.0
2008-01-28 09:50:00,48.77,49.41,48.62,49.25,82100.0,33.6574,34.0991,33.5539,33.9887,82100.0
2008-01-28 10:00:00,49.25,49.36,48.98,49.0,77100.0,33.9887,34.0646,33.8023,33.8161,77100.0
2008-01-28 10:10:00,48.99,49.43,48.98,49.25,61900.0,33.8092,34.1129,33.8023,33.9887,61900.0
2008-01-28 10:20:00,49.22,49.72,49.19,49.67,45200.0,33.9679,34.313,33.9472,34.2785,45200.0
2008-01-28 10:30:00,49.61,49.95,49.57,49.89,81300.0,34.2371,34.4717,34.2095,34.4303,81300.0
2008-01-28 10:40:00,49.93,50.29,49.77,50.29,62900.0,34.4579,34.7064,34.3475,34.7064,62900.0
2008-01-28 10:50:00,50.22,50.42,50.16,50.24,30400.0,34.6581,34.7961,34.6167,34.6719,30400.0
2008-01-28 11:00:00,50.24,50.41,50.01,50.28,41200.0,34.6719,34.7892,34.5131,34.6995,41200.0
2008-01-28 11:10:00,50.3,50.69,50.18,50.21,43300.0,34.7133,34.9824,34.6305,34.6512,43300.0
2008-01-28 11:20:00,50.25,50.52,50.25,50.43,46600.0,34.6788,34.8651,34.6788,34.803,46600.0
2008-01-28 11:30:00,50.4,50.71,50.4,50.53,30900.0,34.7823,34.9962,34.7823,34.872,30900.0
2008-01-28 11:40:00,50.52,50.6,50.47,50.47,31300.0,34.8651,34.9203,34.8306,34.8306,31300.0
2008-01-28 11:50:00,50.48,50.64,50.29,50.29,34300.0,34.8375,34.9479,34.7064,34.7064,34300.0
2008-01-28 12:00:00,50.29,50.29,50.05,50.07,14500.0,34.7064,34.7064,34.5408,34.5546,14500.0
2008-01-28 12:10:00,50.09,50.09,49.78,49.78,25400.0,34.5684,34.5684,34.3544,34.3544,25400.0
2008-01-28 12:20:00,49.8,50.0,49.74,49.86,12200.0,34.3682,34.5062,34.3268,34.4096,12200.0
2008-01-28 12:30:00,49.87,49.98,49.72,49.97,23500.0,34.4165,34.4924,34.313,34.4855,23500.0
2008-01-28 12:40:00,50.01,50.46,49.96,50.45,25300.0,34.5131,34.8237,34.4786,34.8168,25300.0
2008-01-28 12:50:00,50.46,50.46,50.17,50.19,19300.0,34.8237,34.8237,34.6236,34.6374,19300.0
2008-01-28 13:00:00,50.2,50.51,50.15,50.35,23800.0,34.6443,34.8582,34.6098,34.7478,23800.0
2008-01-28 13:10:00,50.35,50.55,50.35,50.49,25400.0,34.7478,34.8858,34.7478,34.8444,25400.0
2008-01-28 13:20:00,50.48,50.57,50.45,50.5,25000.0,34.8375,34.8996,34.8168,34.8513,25000.0
2008-01-28 13:30:00,50.5,50.72,50.47,50.52,36300.0,34.8513,35.0031,34.8306,34.8651,36300.0
2008-01-28 13:40:00,50.53,50.58,50.43,50.54,36200.0,34.872,34.9065,34.803,34.8789,36200.0
2008-01-28 13:50:00,50.53,50.61,50.44,50.51,33900.0,34.872,34.9272,34.8099,34.8582,33900.0
2008-01-28 14:00:00,50.48,50.6,50.45,50.56,18500.0,34.8375,34.9203,34.8168,34.8927,18500.0
2008-01-28 14:10:00,50.56,50.65,50.49,50.62,49600.0,34.8927,34.9548,34.8444,34.9341,49600.0
2008-01-28 14:20:00,50.63,50.69,50.56,50.63,17600.0,34.941,34.9824,34.8927,34.941,17600.0
2008-01-28 14:30:00,50.65,50.88,50.64,50.81,37300.0,34.9548,35.1136,34.9479,35.0652,37300.0
2008-01-28 14:40:00,50.84,50.97,50.82,50.92,26900.0,35.086,35.1757,35.0721,35.1412,26900.0
2008-01-28 14:50:00,50.85,51.0,50.78,50.96,72300.0,35.0929,35.1964,35.0445,35.1688,72300.0
2008-01-28 15:00:00,50.97,51.06,50.8,50.97,151400.0,35.1757,35.2378,35.0583,35.1757,151400.0
2008-01-28 15:10:00,50.97,51.01,50.84,50.93,101700.0,35.1757,35.2033,35.086,35.1481,101700.0
2008-01-28 15:20:00,50.94,51.07,50.93,51.05,163700.0,35.155,35.2447,35.1481,35.2309,163700.0
2008-01-28 15:30:00,51.02,51.25,51.02,51.2,94600.0,35.2102,35.3689,35.2102,35.3344,94600.0
2008-01-28 15:40:00,51.24,51.75,51.23,51.46,93500.0,35.362,35.714,35.3551,35.5138,93500.0
2008-01-28 15:50:00,51.45,51.53,51.27,51.53,194600.0,35.5069,35.5621,35.3827,35.5621,194600.0
2008-01-29 09:30:00,51.69,52.57,50.6,52.17,39600.0,35.6726,36.2799,34.9203,36.0038,39600.0
2008-01-29 09:40:00,52.06,52.17,51.9,52.02,52600.0,35.9279,36.0038,35.8175,35.9003,52600.0
2008-01-29 09:50:00,52.03,52.05,51.66,51.83,56600.0,35.9072,35.921,35.6519,35.7692,56600.0
2008-01-29 10:00:00,51.83,52.14,51.54,52.04,79700.0,35.7692,35.9831,35.569,35.9141,79700.0
2008-01-29 10:10:00,52.05,52.82,51.85,52.34,109900.0,35.921,36.4524,35.783,36.1211,109900.0
2008-01-29 10:20:00,52.33,52.67,52.28,52.63,45700.0,36.1142,36.3489,36.0797,36.3213,45700.0
2008-01-29 10:30:00,52.64,52.96,52.61,52.87,56000.0,36.3282,36.549,36.3075,36.4869,56000.0
2008-01-29 10:40:00,52.82,52.83,52.5,52.54,59800.0,36.4524,36.4593,36.2316,36.2592,59800.0
2008-01-29 10:50:00,52.55,52.75,52.53,52.64,34200.0,36.2661,36.4041,36.2523,36.3282,34200.0
2008-01-29 11:00:00,52.64,52.76,52.64,52.7,46700.0,36.3282,36.411,36.3282,36.3696,46700.0
2008-01-29 11:10:00,52.7,52.94,52.67,52.93,46900.0,36.3696,36.5352,36.3489,36.5283,46900.0
2008-01-29 11:20:00,52.92,53.11,52.83,52.99,66800.0,36.5214,36.6525,36.4593,36.5697,66800.0
2008-01-29 11:30:00,52.98,53.07,52.87,53.05,52900.0,36.5628,36.6249,36.4869,36.6111,52900.0
2008-01-29 11:40:00,53.03,53.06,52.71,52.84,31700.0,36.5973,36.618,36.3765,36.4662,31700.0
2008-01-29 11:50:00,52.84,53.01,52.69,52.98,90500.0,36.4662,36.5835,36.3627,36.5628,90500.0
2008-01-29 12:00:00,52.93,52.97,52.66,52.68,45300.0,36.5283,36.5559,36.342,36.3558,45300.0
2008-01-29 12:10:00,52.69,52.69,52.39,52.39,38200.0,36.3627,36.3627,36.1556,36.1556,38200.0
2008-01-29 12:20:00,52.41,52.42,52.15,52.4,102300.0,36.1694,36.1763,35.99,36.1625,102300.0
2008-01-29 12:30:00,52.4,52.49,52.3,52.3,28000.0,36.1625,36.2247,36.0935,36.0935,28000.0
2008-01-29 12:40:00,52.3,52.43,52.28,52.36,24300.0,36.0935,36.1833,36.0797,36.1349,24300.0
2008-01-29 12:50:00,52.37,52.38,52.2,52.2,20100.0,36.1418,36.1487,36.0245,36.0245,20100.0
2008-01-29 13:00:00,52.2,52.22,52.02,52.11,22400.0,36.0245,36.0383,35.9003,35.9624,22400.0
2008-01-29 13:10:00,52.14,52.2,52.06,52.18,11000.0,35.9831,36.0245,35.9279,36.0107,11000.0
2008-01-29 13:20:00,52.19,52.3,52.1,52.23,14000.0,36.0176,36.0935,35.9555,36.0452,14000.0
2008-01-29 13:30:00,52.24,52.31,52.14,52.3,14400.0,36.0521,36.1004,35.9831,36.0935,14400.0
2008-01-29 13:40:00,52.3,52.56,52.27,52.34,18500.0,36.0935,36.273,36.0728,36.1211,18500.0
2008-01-29 13:50:00,52.33,52.47,52.26,52.33,12500.0,36.1142,36.2109,36.0659,36.1142,12500.0
2008-01-29 14:00:00,52.34,52.48,52.34,52.46,27200.0,36.1211,36.2178,36.1211,36.204,27200.0
2008-01-29 14:10:00,52.46,52.55,52.4,52.55,27200.0,36.204,36.2661,36.1625,36.2661,27200.0
2008-01-29 14:20:00,52.51,52.57,52.44,52.54,34800.0,36.2385,36.2799,36.1902,36.2592,34800.0
2008-01-29 14:30:00,52.56,52.63,52.53,52.59,36400.0,36.273,36.3213,36.2523,36.2937,36400.0
2008-01-29 14:40:00,52.61,52.68,52.54,52.61,41300.0,36.3075,36.3558,36.2592,36.3075,41300.0
2008-01-29 14:50:00,52.61,52.77,52.61,52.72,21600.0,36.3075,36.4179,36.3075,36.3834,21600.0
2008-01-29 15:00:00,52.72,52.9,52.62,52.89,49500.0,36.3834,36.5076,36.3144,36.5007,49500.0
2008-01-29 15:10:00,52.93,52.93,52.75,52.77,47800.0,36.5283,36.5283,36.4041,36.4179,47800.0
2008-01-29 15:20:00,52.77,53.09,52.77,52.93,51900.0,36.4179,36.6387,36.4179,36.5283,51900.0
2008-01-29 15:30:00,52.93,52.98,52.77,52.94,49900.0,36.5283,36.5628,36.4179,36.5352,49900.0
2008-01-29 15:40:00,52.93,52.95,52.74,52.75,65000.0,36.5283,36.5421,36.3972,36.4041,65000.0
2008-01-29 15:50:00,52.78,52.99,52.75,52.87,119800.0,36.4248,36.5697,36.4041,36.4869,119800.0
2008-01-30 09:30:00,52.54,53.59,52.28,53.21,70100.0,36.2592,36.9838,36.0797,36.7215,70100.0
2008-01-30 09:40:00,53.17,53.73,52.8,53.26,57800.0,36.6939,37.0804,36.4386,36.7561,57800.0
2008-01-30 09:50:00,53.3,53.43,53.2,53.25,50300.0,36.7837,36.8734,36.7146,36.7492,50300.0
2008-01-30 10:00:00,53.22,53.37,53.02,53.27,44900.0,36.7284,36.832,36.5904,36.763,44900.0
2008-01-30 10:10:00,53.23,53.63,53.23,53.57,121000.0,36.7354,37.0114,36.7354,36.97,121000.0
2008-01-30 10:20:00,53.58,53.82,53.58,53.72,36800.0,36.9769,37.1425,36.9769,37.0735,36800.0
2008-01-30 10:30:00,53.74,54.17,53.7,53.91,85000.0,37.0873,37.3841,37.0597,37.2046,85000.0
2008-01-30 10:40:00,53.91,54.09,53.8,54.0,28200.0,37.2046,37.3289,37.1287,37.2667,28200.0
2008-01-30 10:50:00,54.0,54.66,53.92,54.66,68000.0,37.2667,37.7222,37.2115,37.7222,68000.0
2008-01-30 11:00:00,54.66,54.75,54.47,54.62,83500.0,37.7222,37.7843,37.5911,37.6946,83500.0
2008-01-30 11:10:00,54.62,54.67,54.45,54.49,41300.0,37.6946,37.7291,37.5773,37.6049,41300.0
2008-01-30 11:20:00,54.5,54.52,53.98,53.98,152300.0,37.6118,37.6256,37.2529,37.2529,152300.0
2008-01-30 11:30:00,54.0,54.0,53.8,53.84,53400.0,37.2667,37.2667,37.1287,37.1563,53400.0
2008-01-30 11:40:00,53.84,53.92,53.78,53.86,88100.0,37.1563,37.2115,37.1149,37.1701,88100.0
2008-01-30 11:50:00,53.83,53.91,53.75,53.8,55900.0,37.1494,37.2046,37.0942,37.1287,55900.0
2008-01-30 12:00:00,53.85,53.93,53.76,53.85,71200.0,37.1632,37.2184,37.1011,37.1632,71200.0
2008-01-30 12:10:00,53.85,53.89,53.8,53.81,36000.0,37.1632,37.1908,37.1287,37.1356,36000.0
2008-01-30 12:20:00,53.82,53.84,53.5,53.52,43700.0,37.1425,37.1563,36.9217,36.9355,43700.0
2008-01-30 12:30:00,53.52,53.59,53.49,53.55,46700.0,36.9355,36.9838,36.9148,36.9562,46700.0
2008-01-30 12:40:00,53.54,53.6,53.5,53.53,27600.0,36.9493,36.9907,36.9217,36.9424,27600.0
2008-01-30 12:50:00,53.54,53.54,53.47,53.51,27000.0,36.9493,36.9493,36.901,36.9286,27000.0
2008-01-30 13:00:00,53.51,53.64,53.49,53.58,21300.0,36.9286,37.0183,36.9148,36.9769,21300.0
2008-01-30 13:10:00,53.57,53.67,53.5,53.63,24500.0,36.97,37.039,36.9217,37.0114,24500.0
2008-01-30 13:20:00,53.62,53.67,53.51,53.58,24000.0,37.0045,37.039,36.9286,36.9769,24000.0
2008-01-30 13:30:00,53.58,53.6,53.48,53.56,20200.0,36.9769,36.9907,36.9079,36.9631,20200.0
2008-01-30 13:40:00,53.57,53.6,53.52,53.6,22100.0,36.97,36.9907,36.9355,36.9907,22100.0
2008-01-30 13:50:00,53.6,53.67,53.5,53.56,21700.0,36.9907,37.039,36.9217,36.9631,21700.0
2008-01-30 14:00:00,53.55,53.76,53.42,53.61,70600.0,36.9562,37.1011,36.8665,36.9976,70600.0
2008-01-30 14:10:00,53.6,54.8,53.6,54.43,68300.0,36.9907,37.8188,36.9907,37.5635,68300.0
2008-01-30 14:20:00,54.54,55.09,54.12,54.96,117300.0,37.6394,38.019,37.3496,37.9293,117300.0
2008-01-30 14:30:00,54.95,55.04,54.02,54.14,81000.0,37.9224,37.9845,37.2805,37.3634,81000.0
2008-01-30 14:40:00,54.15,54.79,54.13,54.63,59800.0,37.3703,37.8119,37.3565,37.7015,59800.0
2008-01-30 14:50:00,54.6,55.32,54.59,55.3,84800.0,37.6808,38.1777,37.6739,38.1639,84800.0
2008-01-30 15:00:00,55.31,55.41,55.04,55.25,99900.0,38.1708,38.2398,37.9845,38.1294,99900.0
2008-01-30 15:10:00,55.24,55.31,54.65,54.68,170700.0,38.1225,38.1708,37.7153,37.736,170700.0
2008-01-30 15:20:00,54.68,54.84,54.33,54.42,76100.0,37.736,37.8465,37.4945,37.5566,76100.0
2008-01-30 15:30:00,54.4,54.5,53.58,53.83,82600.0,37.5428,37.6118,36.9769,37.1494,82600.0
2008-01-30 15:40:00,53.77,53.88,53.2,53.45,135300.0,37.108,37.1839,36.7146,36.8872,135300.0
2008-01-30 15:50:00,53.44,53.62,53.23,53.36,267500.0,36.8803,37.0045,36.7354,36.8251,267500.0
2008-01-31 09:30:00,52.43,52.43,50.98,51.47,100600.0,36.2814,36.2814,35.278,35.6171,100600.0
2008-01-31 09:40:00,51.5,51.61,51.2,51.55,99600.0,35.6378,35.7139,35.4302,35.6724,99600.0
2008-01-31 09:50:00,51.54,52.35,51.48,52.26,68400.0,35.6655,36.226,35.624,36.1637,68400.0
2008-01-31 10:00:00,52.23,52.93,52.2,52.84,89300.0,36.143,36.6274,36.1222,36.5651,89300.0
2008-01-31 10:10:00,52.87,53.32,52.57,52.67,93100.0,36.5859,36.8973,36.3783,36.4475,93100.0
2008-01-31 10:20:00,52.68,53.17,52.61,53.16,61400.0,36.4544,36.7935,36.4059,36.7865,61400.0
2008-01-31 10:30:00,53.14,53.17,52.8,52.98,60600.0,36.7727,36.7935,36.5374,36.662,60600.0
2008-01-31 10:40:00,52.96,53.28,52.92,53.23,56700.0,36.6481,36.8696,36.6205,36.835,56700.0
2008-01-31 10:50:00,53.31,53.56,53.24,53.46,49300.0,36.8903,37.0633,36.8419,36.9941,49300.0
2008-01-31 11:00:00,53.47,53.74,53.2,53.22,44800.0,37.0011,37.1879,36.8142,36.8281,44800.0
2008-01-31 11:10:00,53.22,53.43,53.17,53.37,24900.0,36.8281,36.9734,36.7935,36.9319,24900.0
2008-01-31 11:20:00,53.34,54.1,53.33,54.02,41800.0,36.9111,37.437,36.9042,37.3817,41800.0
2008-01-31 11:30:00,54.02,54.31,53.89,53.89,42700.0,37.3817,37.5823,37.2917,37.2917,42700.0
2008-01-31 11:40:00,53.93,54.58,53.89,54.48,52300.0,37.3194,37.7692,37.2917,37.7,52300.0
2008-01-31 11:50:00,54.52,55.3,54.52,55.1,104400.0,37.7277,38.2674,37.7277,38.129,104400.0
2008-01-31 12:00:00,55.1,55.28,54.65,54.78,109600.0,38.129,38.2536,37.8176,37.9076,109600.0
2008-01-31 12:10:00,54.78,54.97,54.54,54.55,75700.0,37.9076,38.0391,37.7415,37.7484,75700.0
2008-01-31 12:20:00,54.55,55.08,54.55,55.01,90100.0,37.7484,38.1152,37.7484,38.0667,90100.0
2008-01-31 12:30:00,55.02,55.31,54.78,55.31,75300.0,38.0737,38.2743,37.9076,38.2743,75300.0
2008-01-31 12:40:00,55.3,55.3,54.77,54.85,42700.0,38.2674,38.2674,37.9007,37.956,42700.0
2008-01-31 12:50:00,54.84,54.89,54.48,54.76,83600.0,37.9491,37.9837,37.7,37.8937,83600.0
2008-01-31 13:00:00,54.81,55.02,54.7,54.75,80200.0,37.9283,38.0737,37.8522,37.8868,80200.0
2008-01-31 13:10:00,54.75,54.89,54.59,54.7,67100.0,37.8868,37.9837,37.7761,37.8522,67100.0
2008-01-31 13:20:00,54.7,54.88,54.55,54.79,38500.0,37.8522,37.9768,37.7484,37.9145,38500.0
2008-01-31 13:30:00,54.8,54.85,54.65,54.75,35300.0,37.9214,37.956,37.8176,37.8868,35300.0
2008-01-31 13:40:00,54.78,55.03,54.73,54.94,57700.0,37.9076,38.0806,37.873,38.0183,57700.0
2008-01-31 13:50:00,54.94,55.09,54.68,54.87,47900.0,38.0183,38.1221,37.8384,37.9699,47900.0
2008-01-31 14:00:00,54.87,55.08,54.81,54.98,67300.0,37.9699,38.1152,37.9283,38.046,67300.0
2008-01-31 14:10:00,54.98,55.22,54.96,55.13,46500.0,38.046,38.212,38.0321,38.1498,46500.0
2008-01-31 14:20:00,55.12,55.28,55.04,55.2,56200.0,38.1429,38.2536,38.0875,38.1982,56200.0
2008-01-31 14:30:00,55.14,55.32,54.95,55.05,67100.0,38.1567,38.2812,38.0252,38.0944,67100.0
2008-01-31 14:40:00,55.02,55.24,54.93,55.12,63500.0,38.0737,38.2259,38.0114,38.1429,63500.0
2008-01-31 14:50:00,55.12,55.4,54.91,55.4,77600.0,38.1429,38.3366,37.9975,38.3366,77600.0
2008-01-31 15:00:00,55.38,55.56,55.24,55.53,92200.0,38.3228,38.4473,38.2259,38.4266,92200.0
2008-01-31 15:10:00,55.53,55.56,55.41,55.51,64800.0,38.4266,38.4473,38.3435,38.4127,64800.0
2008-01-31 15:20:00,55.49,55.64,55.45,55.5,79300.0,38.3989,38.5027,38.3712,38.4058,79300.0
2008-01-31 15:30:00,55.51,55.83,55.47,55.82,102200.0,38.4127,38.6342,38.385,38.6272,102200.0
2008-01-31 15:40:00,55.8,55.81,55.64,55.7,137000.0,38.6134,38.6203,38.5027,38.5442,137000.0
2008-01-31 15:50:00,55.7,55.87,55.16,55.35,273200.0,38.5442,38.6618,38.1705,38.302,273200.0
2008-02-01 09:30:00,55.12,56.18,55.06,55.69,55800.0,38.1429,38.8764,38.1013,38.5373,55800.0
2008-02-01 09:40:00,55.69,55.82,55.11,55.64,49800.0,38.5373,38.6272,38.1359,38.5027,49800.0
2008-02-01 09:50:00,55.64,56.08,55.52,55.77,39500.0,38.5027,38.8072,38.4196,38.5926,39500.0
2008-02-01 10:00:00,55.72,56.27,55.72,56.06,96500.0,38.558,38.9386,38.558,38.7933,96500.0
2008-02-01 10:10:00,56.08,56.39,56.04,56.32,94500.0,38.8072,39.0217,38.7795,38.9732,94500.0
2008-02-01 10:20:00,56.3,56.34,56.07,56.22,61500.0,38.9594,38.9871,38.8002,38.904,61500.0
2008-02-01 10:30:00,56.19,56.25,55.84,56.11,58200.0,38.8833,38.9248,38.6411,38.8279,58200.0
2008-02-01 10:40:00,56.11,56.16,55.83,55.9,94100.0,38.8279,38.8625,38.6342,38.6826,94100.0
2008-02-01 10:50:00,55.92,56.26,55.9,56.08,66500.0,38.6964,38.9317,38.6826,38.8072,66500.0
2008-02-01 11:00:00,56.08,56.15,55.87,56.03,43100.0,38.8072,38.8556,38.6618,38.7726,43100.0
2008-02-01 11:10:00,56.03,56.15,55.84,56.03,37800.0,38.7726,38.8556,38.6411,38.7726,37800.0
2008-02-01 11:20:00,56.06,56.18,55.86,55.91,80700.0,38.7933,38.8764,38.6549,38.6895,80700.0
2008-02-01 11:30:00,55.91,56.04,55.83,56.03,57500.0,38.6895,38.7795,38.6342,38.7726,57500.0
2008-02-01 11:40:00,56.03,56.31,56.01,56.31,101000.0,38.7726,38.9663,38.7587,38.9663,101000.0
2008-02-01 11:50:00,56.33,56.45,56.18,56.39,82300.0,38.9802,39.0632,38.8764,39.0217,82300.0
2008-02-01 12:00:00,56.4,56.54,56.26,56.4,43200.0,39.0286,39.1255,38.9317,39.0286,43200.0
2008-02-01 12:10:00,56.39,56.48,56.21,56.34,76100.0,39.0217,39.084,38.8971,38.9871,76100.0
2008-02-01 12:20:00,56.38,56.4,56.18,56.3,50100.0,39.0148,39.0286,38.8764,38.9594,50100.0
2008-02-01 12:30:00,56.27,56.35,56.16,56.29,35800.0,38.9386,38.994,38.8625,38.9525,35800.0
2008-02-01 12:40:00,56.3,56.39,56.24,56.33,38200.0,38.9594,39.0217,38.9179,38.9802,38200.0
2008-02-01 12:50:00,56.34,56.5,56.25,56.34,37300.0,38.9871,39.0978,38.9248,38.9871,37300.0
2008-02-01 13:00:00,56.34,56.53,56.31,56.48,34700.0,38.9871,39.1186,38.9663,39.084,34700.0
2008-02-01 13:10:00,56.48,56.5,56.35,56.43,28600.0,39.084,39.0978,38.994,39.0494,28600.0
2008-02-01 13:20:00,56.41,56.9,56.41,56.82,66000.0,39.0355,39.3746,39.0355,39.3192,66000.0
2008-02-01 13:30:00,56.79,56.96,56.74,56.89,81800.0,39.2985,39.4161,39.2639,39.3677,81800.0
2008-02-01 13:40:00,56.87,57.02,56.79,56.97,43900.0,39.3538,39.4576,39.2985,39.423,43900.0
2008-02-01 13:50:00,56.95,57.06,56.7,56.71,42300.0,39.4092,39.4853,39.2362,39.2431,42300.0
2008-02-01 14:00:00,56.7,56.93,56.62,56.9,39500.0,39.2362,39.3954,39.1808,39.3746,39500.0
2008-02-01 14:10:00,56.89,56.98,56.81,56.91,45200.0,39.3677,39.43,39.3123,39.3815,45200.0
2008-02-01 14:20:00,56.92,57.12,56.89,57.01,51700.0,39.3884,39.5268,39.3677,39.4507,51700.0
2008-02-01 14:30:00,57.0,57.35,57.0,57.3,57400.0,39.4438,39.686,39.4438,39.6514,57400.0
2008-02-01 14:40:00,57.3,57.41,57.1,57.3,42500.0,39.6514,39.7275,39.513,39.6514,42500.0
2008-02-01 14:50:00,57.3,57.44,57.21,57.36,49300.0,39.6514,39.7483,39.5891,39.6929,49300.0
2008-02-01 15:00:00,57.37,57.52,57.25,57.46,73400.0,39.6998,39.8036,39.6168,39.7621,73400.0
2008-02-01 15:10:00,57.46,57.55,57.08,57.28,95100.0,39.7621,39.8244,39.4992,39.6376,95100.0
2008-02-01 15:20:00,57.28,57.36,57.05,57.19,75500.0,39.6376,39.6929,39.4784,39.5753,75500.0
2008-02-01 15:30:00,57.18,57.4,56.98,56.98,63100.0,39.5684,39.7206,39.43,39.43,63100.0
2008-02-01 15:40:00,57.0,57.08,56.85,56.9,287500.0,39.4438,39.4992,39.34,39.3746,287500.0
2008-02-01 15:50:00,56.9,57.09,56.84,57.09,223000.0,39.3746,39.5061,39.3331,39.5061,223000.0
2008-02-04 09:30:00,56.28,56.88,56.19,56.51,92100.0,38.9456,39.3608,38.8833,39.1047,92100.0
2008-02-04 09:40:00,56.5,56.94,56.5,56.8,74700.0,39.0978,39.4023,39.0978,39.3054,74700.0
2008-02-04 09:50:00,56.76,56.83,56.53,56.67,74400.0,39.2777,39.3262,39.1186,39.2154,74400.0
2008-02-04 10:00:00,56.7,56.8,56.51,56.62,100800.0,39.2362,39.3054,39.1047,39.1808,100800.0
2008-02-04 10:10:00,56.66,56.8,56.62,56.76,150100.0,39.2085,39.3054,39.1808,39.2777,150100.0
2008-02-04 10:20:00,56.75,56.8,56.61,56.71,279200.0,39.2708,39.3054,39.1739,39.2431,279200.0
2008-02-04 10:30:00,56.72,56.81,56.25,56.35,112800.0,39.25,39.3123,38.9248,38.994,112800.0
2008-02-04 10:40:00,56.35,56.46,55.88,56.02,121100.0,38.994,39.0701,38.6688,38.7656,121100.0
2008-02-04 10:50:00,56.04,56.1,55.8,55.8,70100.0,38.7795,38.821,38.6134,38.6134,70100.0
2008-02-04 11:00:00,55.84,56.13,55.81,55.94,106100.0,38.6411,38.8418,38.6203,38.7103,106100.0
2008-02-04 11:10:00,55.96,56.1,55.77,55.77,72700.0,38.7241,38.821,38.5926,38.5926,72700.0
2008-02-04 11:20:00,55.75,56.05,55.75,55.83,133000.0,38.5788,38.7864,38.5788,38.6342,133000.0
2008-02-04 11:30:00,55.83,56.0,55.7,55.73,60100.0,38.6342,38.7518,38.5442,38.565,60100.0
2008-02-04 11:40:00,55.75,55.75,55.48,55.49,45500.0,38.5788,38.5788,38.392,38.3989,45500.0
2008-02-04 11:50:00,55.52,55.6,55.45,55.56,50900.0,38.4196,38.475,38.3712,38.4473,50900.0
2008-02-04 12:00:00,55.56,55.58,55.32,55.35,54400.0,38.4473,38.4612,38.2812,38.302,54400.0
2008-02-04 12:10:00,55.32,55.36,55.09,55.29,58400.0,38.2812,38.3089,38.1221,38.2605,58400.0
2008-02-04 12:20:00,55.32,55.37,55.1,55.15,71400.0,38.2812,38.3158,38.129,38.1636,71400.0
2008-02-04 12:30:00,55.16,55.35,55.08,55.14,53200.0,38.1705,38.302,38.1152,38.1567,53200.0
2008-02-04 12:40:00,55.13,55.31,55.06,55.21,51700.0,38.1498,38.2743,38.1013,38.2051,51700.0
2008-02-04 12:50:00,55.19,55.27,55.03,55.19,73000.0,38.1913,38.2466,38.0806,38.1913,73000.0
2008-02-04 13:00:00,55.19,55.19,54.78,54.87,122300.0,38.1913,38.1913,37.9076,37.9699,122300.0
2008-02-04 13:10:00,54.88,54.95,54.74,54.92,39000.0,37.9768,38.0252,37.8799,38.0045,39000.0
2008-02-04 13:20:00,54.92,54.93,54.61,54.72,51600.0,38.0045,38.0114,37.7899,37.8661,51600.0
2008-02-04 13:30:00,54.75,55.05,54.7,55.02,57000.0,37.8868,38.0944,37.8522,38.0737,57000.0
2008-02-04 13:40:00,55.0,55.42,55.0,55.4,94900.0,38.0598,38.3504,38.0598,38.3366,94900.0
2008-02-04 13:50:00,55.4,55.46,55.19,55.37,49800.0,38.3366,38.3781,38.1913,38.3158,49800.0
2008-02-04 14:00:00,55.36,55.37,54.96,54.96,41500.0,38.3089,38.3158,38.0321,38.0321,41500.0
2008-02-04 14:10:00,54.95,55.1,54.91,55.09,44300.0,38.0252,38.129,37.9975,38.1221,44300.0
2008-02-04 14:20:00,55.08,55.14,54.89,54.97,45400.0,38.1152,38.1567,37.9837,38.0391,45400.0
2008-02-04 14:30:00,54.96,54.98,54.68,54.77,55500.0,38.0321,38.046,37.8384,37.9007,55500.0
2008-02-04 14:40:00,54.78,55.17,54.71,55.04,74100.0,37.9076,38.1775,37.8591,38.0875,74100.0
2008-02-04 14:50:00,55.04,55.11,54.82,55.01,51100.0,38.0875,38.1359,37.9353,38.0667,51100.0
2008-02-04 15:00:00,55.01,55.35,54.87,55.22,99700.0,38.0667,38.302,37.9699,38.212,99700.0
2008-02-04 15:10:00,55.22,55.67,55.12,55.5,231700.0,38.212,38.5234,38.1429,38.4058,231700.0
2008-02-04 15:20:00,55.52,55.53,55.22,55.32,58000.0,38.4196,38.4266,38.212,38.2812,58000.0
2008-02-04 15:30:00,55.32,55.32,54.94,55.13,78100.0,38.2812,38.2812,38.0183,38.1498,78100.0
2008-02-04 15:40:00,55.13,55.3,55.02,55.22,93300.0,38.1498,38.2674,38.0737,38.212,93300.0
2008-02-04 15:50:00,55.2,55.45,55.06,55.08,188500.0,38.1982,38.3712,38.1013,38.1152,188500.0
2008-02-05 09:30:00,53.98,54.25,53.22,53.37,99700.0,37.354,37.5408,36.8281,36.9319,99700.0
2008-02-05 09:40:00,53.36,53.48,53.02,53.18,71400.0,36.9249,37.008,36.6897,36.8004,71400.0
2008-02-05 09:50:00,53.25,54.21,53.25,54.03,78300.0,36.8488,37.5131,36.8488,37.3886,78300.0
2008-02-05 10:00:00,54.05,54.08,53.85,54.0,72400.0,37.4024,37.4232,37.264,37.3678,72400.0
2008-02-05 10:10:00,54.01,54.04,53.72,53.74,74900.0,37.3747,37.3955,37.1741,37.1879,74900.0
2008-02-05 10:20:00,53.76,53.86,53.6,53.77,131200.0,37.2017,37.2709,37.091,37.2087,131200.0
2008-02-05 10:30:00,53.77,53.93,53.64,53.72,139100.0,37.2087,37.3194,37.1187,37.1741,139100.0
2008-02-05 10:40:00,53.72,53.81,53.64,53.71,101600.0,37.1741,37.2363,37.1187,37.1671,101600.0
2008-02-05 10:50:00,53.7,53.78,53.39,53.39,96100.0,37.1602,37.2156,36.9457,36.9457,96100.0
2008-02-05 11:00:00,53.43,53.44,53.11,53.12,176800.0,36.9734,36.9803,36.7519,36.7589,176800.0
2008-02-05 11:10:00,53.1,53.38,53.0,53.26,88600.0,36.745,36.9388,36.6758,36.8557,88600.0
2008-02-05 11:20:00,53.26,53.44,53.17,53.3,52400.0,36.8557,36.9803,36.7935,36.8834,52400.0
2008-02-05 11:30:00,53.3,53.46,53.2,53.3,72800.0,36.8834,36.9941,36.8142,36.8834,72800.0
2008-02-05 11:40:00,53.3,53.53,53.18,53.47,77300.0,36.8834,37.0426,36.8004,37.0011,77300.0
2008-02-05 11:50:00,53.45,53.5,53.24,53.4,65900.0,36.9872,37.0218,36.8419,36.9526,65900.0
2008-02-05 12:00:00,53.41,53.5,53.29,53.3,91500.0,36.9595,37.0218,36.8765,36.8834,91500.0
2008-02-05 12:10:00,53.32,53.33,53.06,53.19,89500.0,36.8973,36.9042,36.7173,36.8073,89500.0
2008-02-05 12:20:00,53.17,53.2,52.97,53.1,224000.0,36.7935,36.8142,36.6551,36.745,224000.0
2008-02-05 12:30:00,53.11,53.32,53.05,53.21,151800.0,36.7519,36.8973,36.7104,36.8211,151800.0
2008-02-05 12:40:00,53.21,53.22,53.04,53.15,99400.0,36.8211,36.8281,36.7035,36.7796,99400.0
2008-02-05 12:50:00,53.21,53.34,53.15,53.3,84600.0,36.8211,36.9111,36.7796,36.8834,84600.0
2008-02-05 13:00:00,53.3,53.39,53.2,53.21,118200.0,36.8834,36.9457,36.8142,36.8211,118200.0
2008-02-05 13:10:00,53.21,53.33,53.0,53.29,60900.0,36.8211,36.9042,36.6758,36.8765,60900.0
2008-02-05 13:20:00,53.27,53.3,53.11,53.15,38900.0,36.8627,36.8834,36.7519,36.7796,38900.0
2008-02-05 13:30:00,53.14,53.21,53.0,53.01,68300.0,36.7727,36.8211,36.6758,36.6827,68300.0
2008-02-05 13:40:00,53.01,53.06,52.74,52.77,81700.0,36.6827,36.7173,36.4959,36.5167,81700.0
2008-02-05 13:50:00,52.79,52.81,52.59,52.7,92300.0,36.5305,36.5443,36.3921,36.4682,92300.0
2008-02-05 14:00:00,52.7,52.97,52.68,52.94,108000.0,36.4682,36.6551,36.4544,36.6343,108000.0
2008-02-05 14:10:00,52.93,53.11,52.89,53.11,131400.0,36.6274,36.7519,36.5997,36.7519,131400.0
2008-02-05 14:20:00,53.12,53.15,53.0,53.1,46500.0,36.7589,36.7796,36.6758,36.745,46500.0
2008-02-05 14:30:00,53.13,53.32,53.02,53.27,120800.0,36.7658,36.8973,36.6897,36.8627,120800.0
2008-02-05 14:40:00,53.27,53.3,52.75,52.78,45400.0,36.8627,36.8834,36.5028,36.5236,45400.0
2008-02-05 14:50:00,52.79,52.96,52.7,52.87,65100.0,36.5305,36.6481,36.4682,36.5859,65100.0
2008-02-05 15:00:00,52.87,52.91,52.72,52.72,89500.0,36.5859,36.6135,36.4821,36.4821,89500.0
2008-02-05 15:10:00,52.73,52.91,52.5,52.9,80600.0,36.489,36.6135,36.3298,36.6066,80600.0
2008-02-05 15:20:00,52.91,52.99,52.43,52.56,96200.0,36.6135,36.6689,36.2814,36.3713,96200.0
2008-02-05 15:30:00,52.56,52.73,52.46,52.51,101900.0,36.3713,36.489,36.3021,36.3367,101900.0
2008-02-05 15:40:00,52.5,52.53,52.1,52.18,131400.0,36.3298,36.3506,36.053,36.1084,131400.0
2008-02-05 15:50:00,52.2,52.37,52.19,52.23,114100.0,36.1222,36.2399,36.1153,36.143,114100.0
2008-02-06 09:30:00,52.45,52.77,51.9,51.91,34700.0,36.2952,36.5167,35.9146,35.9215,34700.0
2008-02-06 09:40:00,51.95,52.02,51.5,51.93,51200.0,35.9492,35.9977,35.6378,35.9354,51200.0
2008-02-06 09:50:00,51.9,52.12,51.56,52.02,55600.0,35.9146,36.0669,35.6793,35.9977,55600.0
2008-02-06 10:00:00,52.1,52.34,52.06,52.27,75300.0,36.053,36.2191,36.0253,36.1707,75300.0
2008-02-06 10:10:00,52.3,52.86,52.3,52.72,34400.0,36.1914,36.5789,36.1914,36.4821,34400.0
2008-02-06 10:20:00,52.7,52.76,52.52,52.57,36600.0,36.4682,36.5097,36.3437,36.3783,36600.0
2008-02-06 10:30:00,52.58,52.76,52.4,52.46,73900.0,36.3852,36.5097,36.2606,36.3021,73900.0
2008-02-06 10:40:00,52.46,52.93,52.45,52.74,90400.0,36.3021,36.6274,36.2952,36.4959,90400.0
2008-02-06 10:50:00,52.75,52.75,52.44,52.54,77600.0,36.5028,36.5028,36.2883,36.3575,77600.0
2008-02-06 11:00:00,52.53,52.74,52.34,52.74,86700.0,36.3506,36.4959,36.2191,36.4959,86700.0
2008-02-06 11:10:00,52.75,52.87,52.66,52.71,52200.0,36.5028,36.5859,36.4405,36.4751,52200.0
2008-02-06 11:20:00,52.75,52.88,52.69,52.8,47100.0,36.5028,36.5928,36.4613,36.5374,47100.0
2008-02-06 11:30:00,52.8,52.8,52.57,52.58,38600.0,36.5374,36.5374,36.3783,36.3852,38600.0
2008-02-06 11:40:00,52.56,52.72,52.51,52.63,23500.0,36.3713,36.4821,36.3367,36.4198,23500.0
2008-02-06 11:50:00,52.64,52.68,52.58,52.65,15000.0,36.4267,36.4544,36.3852,36.4336,15000.0
2008-02-06 12:00:00,52.65,52.9,52.48,52.79,40300.0,36.4336,36.6066,36.316,36.5305,40300.0
2008-02-06 12:10:00,52.82,52.82,52.42,52.5,63700.0,36.5513,36.5513,36.2745,36.3298,63700.0
2008-02-06 12:20:00,52.49,52.53,52.2,52.3,31900.0,36.3229,36.3506,36.1222,36.1914,31900.0
2008-02-06 12:30:00,52.29,52.48,52.28,52.46,16500.0,36.1845,36.316,36.1776,36.3021,16500.0
2008-02-06 12:40:00,52.49,52.54,52.34,52.34,42600.0,36.3229,36.3575,36.2191,36.2191,42600.0
2008-02-06 12:50:00,52.33,52.44,52.23,52.43,14200.0,36.2122,36.2883,36.143,36.2814,14200.0
2008-02-06 13:00:00,52.39,52.49,52.29,52.47,14800.0,36.2537,36.3229,36.1845,36.3091,14800.0
2008-02-06 13:10:00,52.47,52.5,52.31,52.46,30700.0,36.3091,36.3298,36.1983,36.3021,30700.0
2008-02-06 13:20:00,52.45,52.53,52.4,52.53,16200.0,36.2952,36.3506,36.2606,36.3506,16200.0
2008-02-06 13:30:00,52.5,52.55,52.27,52.27,24500.0,36.3298,36.3644,36.1707,36.1707,24500.0
2008-02-06 13:40:00,52.27,52.32,52.17,52.23,35800.0,36.1707,36.2053,36.1015,36.143,35800.0
2008-02-06 13:50:00,52.22,52.25,51.92,51.97,47300.0,36.1361,36.1568,35.9285,35.9631,47300.0
2008-02-06 14:00:00,51.98,52.16,51.92,52.03,24200.0,35.97,36.0945,35.9285,36.0046,24200.0
2008-02-06 14:10:00,52.01,52.07,51.71,51.94,34300.0,35.9907,36.0323,35.7831,35.9423,34300.0
2008-02-06 14:20:00,51.95,52.03,51.8,51.95,27900.0,35.9492,36.0046,35.8454,35.9492,27900.0
2008-02-06 14:30:00,51.97,52.21,51.91,52.21,38400.0,35.9631,36.1291,35.9215,36.1291,38400.0
2008-02-06 14:40:00,52.19,52.24,52.05,52.07,66300.0,36.1153,36.1499,36.0184,36.0323,66300.0
2008-02-06 14:50:00,52.07,52.3,51.87,52.11,27700.0,36.0323,36.1914,35.8939,36.0599,27700.0
2008-02-06 15:00:00,52.08,52.32,52.07,52.26,34100.0,36.0392,36.2053,36.0323,36.1637,34100.0
2008-02-06 15:10:00,52.25,52.26,51.69,51.91,59200.0,36.1568,36.1637,35.7693,35.9215,59200.0
2008-02-06 15:20:00,51.91,51.95,51.62,51.78,52000.0,35.9215,35.9492,35.7209,35.8316,52000.0
2008-02-06 15:30:00,51.82,51.83,51.54,51.82,51200.0,35.8593,35.8662,35.6655,35.8593,51200.0
2008-02-06 15:40:00,51.8,51.81,51.43,51.58,43700.0,35.8454,35.8523,35.5894,35.6932,43700.0
2008-02-06 15:50:00,51.54,51.56,51.34,51.49,93400.0,35.6655,35.6793,35.5271,35.6309,93400.0
2008-02-07 09:30:00,51.22,52.22,51.06,51.82,50600.0,35.4441,36.1361,35.3333,35.8593,50600.0
2008-02-07 09:40:00,51.8,51.8,51.0,51.13,51500.0,35.8454,35.8454,35.2918,35.3818,51500.0
2008-02-07 09:50:00,51.05,51.37,51.0,51.17,85400.0,35.3264,35.5479,35.2918,35.4095,85400.0
2008-02-07 10:00:00,51.16,52.26,51.16,51.91,126300.0,35.4025,36.1637,35.4025,35.9215,126300.0
2008-02-07 10:10:00,51.98,52.63,51.98,52.63,59400.0,35.97,36.4198,35.97,36.4198,59400.0
2008-02-07 10:20:00,52.62,52.82,52.01,52.1,53100.0,36.4129,36.5513,35.9907,36.053,53100.0
2008-02-07 10:30:00,52.07,52.12,51.52,51.53,26700.0,36.0323,36.0669,35.6517,35.6586,26700.0
2008-02-07 10:40:00,51.53,51.58,51.3,51.45,33900.0,35.6586,35.6932,35.4994,35.6032,33900.0
2008-02-07 10:50:00,51.51,51.59,51.38,51.53,57000.0,35.6447,35.7001,35.5548,35.6586,57000.0
2008-02-07 11:00:00,51.51,51.75,51.23,51.32,63200.0,35.6447,35.8108,35.451,35.5133,63200.0
2008-02-07 11:10:00,51.29,51.6,51.24,51.34,59800.0,35.4925,35.707,35.4579,35.5271,59800.0
2008-02-07 11:20:00,51.33,51.53,51.31,51.46,27600.0,35.5202,35.6586,35.5063,35.6101,27600.0
2008-02-07 11:30:00,51.43,51.61,51.11,51.13,65500.0,35.5894,35.7139,35.3679,35.3818,65500.0
2008-02-07 11:40:00,51.18,51.66,51.15,51.47,92900.0,35.4164,35.7485,35.3956,35.6171,92900.0
2008-02-07 11:50:00,51.5,51.58,51.41,51.46,30200.0,35.6378,35.6932,35.5755,35.6101,30200.0
2008-02-07 12:00:00,51.49,51.59,51.45,51.47,27100.0,35.6309,35.7001,35.6032,35.6171,27100.0
2008-02-07 12:10:00,51.48,51.69,51.42,51.64,29400.0,35.624,35.7693,35.5825,35.7347,29400.0
2008-02-07 12:20:00,51.62,51.96,51.62,51.87,29300.0,35.7209,35.9561,35.7209,35.8939,29300.0
2008-02-07 12:30:00,51.91,52.06,51.79,51.87,54500.0,35.9215,36.0253,35.8385,35.8939,54500.0
2008-02-07 12:40:00,51.87,52.05,51.69,51.86,103000.0,35.8939,36.0184,35.7693,35.8869,103000.0
2008-02-07 12:50:00,51.85,52.15,51.75,52.15,21400.0,35.88,36.0876,35.8108,36.0876,21400.0
2008-02-07 13:00:00,52.16,52.31,52.13,52.2,63100.0,36.0945,36.1983,36.0738,36.1222,63100.0
2008-02-07 13:10:00,52.17,52.17,52.0,52.13,53300.0,36.1015,36.1015,35.9838,36.0738,53300.0
2008-02-07 13:20:00,52.12,52.53,52.09,52.31,28500.0,36.0669,36.3506,36.0461,36.1983,28500.0
2008-02-07 13:30:00,52.32,52.48,52.19,52.29,23000.0,36.2053,36.316,36.1153,36.1845,23000.0
2008-02-07 13:40:00,52.28,52.6,52.28,52.54,25700.0,36.1776,36.399,36.1776,36.3575,25700.0
2008-02-07 13:50:00,52.53,52.85,52.48,52.81,38900.0,36.3506,36.572,36.316,36.5443,38900.0
2008-02-07 14:00:00,52.8,53.11,52.8,52.92,72200.0,36.5374,36.7519,36.5374,36.6205,72200.0
2008-02-07 14:10:00,52.89,52.95,52.47,52.47,48700.0,36.5997,36.6412,36.3091,36.3091,48700.0
2008-02-07 14:20:00,52.46,52.63,52.27,52.51,35300.0,36.3021,36.4198,36.1707,36.3367,35300.0
2008-02-07 14:30:00,52.46,52.5,52.06,52.1,66000.0,36.3021,36.3298,36.0253,36.053,66000.0
2008-02-07 14:40:00,52.1,52.23,52.0,52.03,80200.0,36.053,36.143,35.9838,36.0046,80200.0
2008-02-07 14:50:00,52.04,52.23,51.9,52.0,114100.0,36.0115,36.143,35.9146,35.9838,114100.0
2008-02-07 15:00:00,52.0,52.01,51.47,51.48,103500.0,35.9838,35.9907,35.6171,35.624,103500.0
2008-02-07 15:10:00,51.46,51.66,51.38,51.53,150300.0,35.6101,35.7485,35.5548,35.6586,150300.0
2008-02-07 15:20:00,51.58,52.14,51.58,51.9,230000.0,35.6932,36.0807,35.6932,35.9146,230000.0
2008-02-07 15:30:00,51.93,52.11,51.9,51.92,135500.0,35.9354,36.0599,35.9146,35.9285,135500.0
2008-02-07 15:40:00,51.92,51.97,51.56,51.9,197000.0,35.9285,35.9631,35.6793,35.9146,197000.0
2008-02-07 15:50:00,51.9,52.23,51.87,52.12,130600.0,35.9146,36.143,35.8939,36.0669,130600.0
2008-02-08 09:30:00,51.75,52.22,51.56,51.7,24700.0,35.8108,36.1361,35.6793,35.7762,24700.0
2008-02-08 09:40:00,51.65,51.7,51.25,51.49,32800.0,35.7416,35.7762,35.4648,35.6309,32800.0
2008-02-08 09:50:00,51.5,51.81,51.49,51.81,14300.0,35.6378,35.8523,35.6309,35.8523,14300.0
2008-02-08 10:00:00,51.81,52.0,51.64,51.96,33200.0,35.8523,35.9838,35.7347,35.9561,33200.0
2008-02-08 10:10:00,51.91,52.25,51.84,52.19,50700.0,35.9215,36.1568,35.8731,36.1153,50700.0
2008-02-08 10:20:00,52.17,52.57,52.07,52.54,76700.0,36.1015,36.3783,36.0323,36.3575,76700.0
2008-02-08 10:30:00,52.51,52.55,52.29,52.36,45200.0,36.3367,36.3644,36.1845,36.2329,45200.0
2008-02-08 10:40:00,52.35,52.53,52.31,52.36,33100.0,36.226,36.3506,36.1983,36.2329,33100.0
2008-02-08 10:50:00,52.35,52.44,52.25,52.32,17700.0,36.226,36.2883,36.1568,36.2053,17700.0
2008-02-08 11:00:00,52.34,52.66,52.26,52.58,23600.0,36.2191,36.4405,36.1637,36.3852,23600.0
2008-02-08 11:10:00,52.59,52.63,52.38,52.43,21500.0,36.3921,36.4198,36.2468,36.2814,21500.0
2008-02-08 11:20:00,52.44,52.44,52.27,52.27,23700.0,36.2883,36.2883,36.1707,36.1707,23700.0
2008-02-08 11:30:00,52.27,52.51,52.26,52.43,45000.0,36.1707,36.3367,36.1637,36.2814,45000.0
2008-02-08 11:40:00,52.42,52.48,52.26,52.26,18800.0,36.2745,36.316,36.1637,36.1637,18800.0
2008-02-08 11:50:00,52.28,52.3,52.06,52.14,28200.0,36.1776,36.1914,36.0253,36.0807,28200.0
2008-02-08 12:00:00,52.13,52.18,51.96,52.08,24000.0,36.0738,36.1084,35.9561,36.0392,24000.0
2008-02-08 12:10:00,52.1,52.16,51.97,52.01,40700.0,36.053,36.0945,35.9631,35.9907,40700.0
2008-02-08 12:20:00,52.0,52.18,51.87,52.1,49800.0,35.9838,36.1084,35.8939,36.053,49800.0
2008-02-08 12:30:00,52.1,52.13,51.99,52.09,59000.0,36.053,36.0738,35.9769,36.0461,59000.0
2008-02-08 12:40:00,52.08,52.21,51.98,51.98,39500.0,36.0392,36.1291,35.97,35.97,39500.0
2008-02-08 12:50:00,52.0,52.1,51.97,52.1,18500.0,35.9838,36.053,35.9631,36.053,18500.0
2008-02-08 13:00:00,52.11,52.15,51.83,51.87,19300.0,36.0599,36.0876,35.8662,35.8939,19300.0
2008-02-08 13:10:00,51.85,51.95,51.68,51.69,24400.0,35.88,35.9492,35.7624,35.7693,24400.0
2008-02-08 13:20:00,51.68,51.9,51.51,51.74,39500.0,35.7624,35.9146,35.6447,35.8039,39500.0
2008-02-08 13:30:00,51.74,51.74,51.37,51.44,24200.0,35.8039,35.8039,35.5479,35.5963,24200.0
2008-02-08 13:40:00,51.44,51.53,51.26,51.43,25500.0,35.5963,35.6586,35.4717,35.5894,25500.0
2008-02-08 13:50:00,51.42,51.66,51.42,51.49,25200.0,35.5825,35.7485,35.5825,35.6309,25200.0
2008-02-08 14:00:00,51.5,51.56,51.33,51.46,36200.0,35.6378,35.6793,35.5202,35.6101,36200.0
2008-02-08 14:10:00,51.46,51.72,51.35,51.72,26300.0,35.6101,35.7901,35.534,35.7901,26300.0
2008-02-08 14:20:00,51.73,51.95,51.56,51.89,36500.0,35.797,35.9492,35.6793,35.9077,36500.0
2008-02-08 14:30:00,51.86,51.95,51.67,51.85,34200.0,35.8869,35.9492,35.7555,35.88,34200.0
2008-02-08 14:40:00,51.86,52.03,51.72,51.72,18200.0,35.8869,36.0046,35.7901,35.7901,18200.0
2008-02-08 14:50:00,51.72,51.85,51.63,51.63,17300.0,35.7901,35.88,35.7278,35.7278,17300.0
2008-02-08 15:00:00,51.62,51.7,51.54,51.63,26600.0,35.7209,35.7762,35.6655,35.7278,26600.0
2008-02-08 15:10:00,51.67,51.71,51.4,51.54,37700.0,35.7555,35.7831,35.5686,35.6655,37700.0
2008-02-08 15:20:00,51.51,51.67,51.42,51.66,19500.0,35.6447,35.7555,35.5825,35.7485,19500.0
2008-02-08 15:30:00,51.69,52.15,51.69,51.97,42300.0,35.7693,36.0876,35.7693,35.9631,42300.0
2008-02-08 15:40:00,52.0,52.28,51.87,52.08,26500.0,35.9838,36.1776,35.8939,36.0392,26500.0
2008-02-08 15:50:00,52.07,52.07,51.62,51.8,55100.0,36.0323,36.0323,35.7209,35.8454,55100.0
2008-02-11 09:30:00,51.52,51.54,51.19,51.32,30300.0,35.6517,35.6655,35.4233,35.5133,30300.0
2008-02-11 09:40:00,51.25,51.36,50.76,50.99,31400.0,35.4648,35.5409,35.1257,35.2849,31400.0
2008-02-11 09:50:00,50.99,51.04,50.75,50.97,24300.0,35.2849,35.3195,35.1188,35.2711,24300.0
2008-02-11 10:00:00,50.94,51.17,50.67,50.7,35100.0,35.2503,35.4095,35.0635,35.0842,35100.0
2008-02-11 10:10:00,50.7,50.77,50.54,50.62,32300.0,35.0842,35.1327,34.9735,35.0289,32300.0
2008-02-11 10:20:00,50.63,50.77,50.5,50.6,41600.0,35.0358,35.1327,34.9458,35.015,41600.0
2008-02-11 10:30:00,50.59,51.0,50.5,50.97,50500.0,35.0081,35.2918,34.9458,35.2711,50500.0
2008-02-11 10:40:00,51.01,51.07,50.82,50.87,29200.0,35.2987,35.3403,35.1673,35.2019,29200.0
2008-02-11 10:50:00,50.87,51.16,50.78,51.12,33700.0,35.2019,35.4025,35.1396,35.3749,33700.0
2008-02-11 11:00:00,51.09,51.65,51.09,51.65,47800.0,35.3541,35.7416,35.3541,35.7416,47800.0
2008-02-11 11:10:00,51.6,51.75,51.57,51.75,38200.0,35.707,35.8108,35.6863,35.8108,38200.0
2008-02-11 11:20:00,51.71,51.75,51.61,51.66,29800.0,35.7831,35.8108,35.7139,35.7485,29800.0
2008-02-11 11:30:00,51.65,51.8,51.5,51.56,79000.0,35.7416,35.8454,35.6378,35.6793,79000.0
2008-02-11 11:40:00,51.56,51.6,51.44,51.46,28000.0,35.6793,35.707,35.5963,35.6101,28000.0
2008-02-11 11:50:00,51.45,51.45,51.28,51.33,28200.0,35.6032,35.6032,35.4856,35.5202,28200.0
2008-02-11 12:00:00,51.3,51.7,51.29,51.65,37700.0,35.4994,35.7762,35.4925,35.7416,37700.0
2008-02-11 12:10:00,51.63,51.65,51.21,51.25,31800.0,35.7278,35.7416,35.4371,35.4648,31800.0
2008-02-11 12:20:00,51.25,51.31,51.01,51.13,35400.0,35.4648,35.5063,35.2987,35.3818,35400.0
2008-02-11 12:30:00,51.13,51.3,51.04,51.25,36000.0,35.3818,35.4994,35.3195,35.4648,36000.0
2008-02-11 12:40:00,51.25,51.38,51.21,51.24,30800.0,35.4648,35.5548,35.4371,35.4579,30800.0
2008-02-11 12:50:00,51.23,51.28,51.01,51.05,50600.0,35.451,35.4856,35.2987,35.3264,50600.0
2008-02-11 13:00:00,51.05,51.29,51.04,51.11,21600.0,35.3264,35.4925,35.3195,35.3679,21600.0
2008-02-11 13:10:00,51.12,51.26,51.04,51.09,24200.0,35.3749,35.4717,35.3195,35.3541,24200.0
2008-02-11 13:20:00,51.09,51.22,51.02,51.18,35500.0,35.3541,35.4441,35.3057,35.4164,35500.0
2008-02-11 13:30:00,51.25,51.4,51.23,51.31,38600.0,35.4648,35.5686,35.451,35.5063,38600.0
2008-02-11 13:40:00,51.31,51.36,51.19,51.24,29200.0,35.5063,35.5409,35.4233,35.4579,29200.0
2008-02-11 13:50:00,51.21,51.3,51.07,51.09,20300.0,35.4371,35.4994,35.3403,35.3541,20300.0
2008-02-11 14:00:00,51.09,51.17,50.97,51.04,25200.0,35.3541,35.4095,35.2711,35.3195,25200.0
2008-02-11 14:10:00,51.02,51.21,50.93,50.99,34700.0,35.3057,35.4371,35.2434,35.2849,34700.0
2008-02-11 14:20:00,51.0,51.07,50.89,50.93,33200.0,35.2918,35.3403,35.2157,35.2434,33200.0
2008-02-11 14:30:00,50.93,50.96,50.7,50.73,34900.0,35.2434,35.2641,35.0842,35.105,34900.0
2008-02-11 14:40:00,50.72,50.84,50.7,50.79,31900.0,35.0981,35.1811,35.0842,35.1465,31900.0
2008-02-11 14:50:00,50.84,50.89,50.77,50.77,32100.0,35.1811,35.2157,35.1327,35.1327,32100.0
2008-02-11 15:00:00,50.8,50.87,50.58,50.83,53500.0,35.1534,35.2019,35.0012,35.1742,53500.0
2008-02-11 15:10:00,50.83,51.01,50.73,50.78,46700.0,35.1742,35.2987,35.105,35.1396,46700.0
2008-02-11 15:20:00,50.81,51.08,50.79,50.91,46200.0,35.1603,35.3472,35.1465,35.2295,46200.0
2008-02-11 15:30:00,50.91,51.04,50.72,50.78,67800.0,35.2295,35.3195,35.0981,35.1396,67800.0
2008-02-11 15:40:00,50.78,50.81,50.62,50.81,66000.0,35.1396,35.1603,35.0289,35.1603,66000.0
2008-02-11 15:50:00,50.8,50.9,50.65,50.76,100700.0,35.1534,35.2226,35.0496,35.1257,100700.0
2008-02-12 09:30:00,50.93,52.33,50.93,51.54,55000.0,35.2434,36.2122,35.2434,35.6655,55000.0
2008-02-12 09:40:00,51.54,51.79,51.25,51.73,42000.0,35.6655,35.8385,35.4648,35.797,42000.0
2008-02-12 09:50:00,51.72,51.81,51.43,51.81,38400.0,35.7901,35.8523,35.5894,35.8523,38400.0
2008-02-12 10:00:00,51.8,51.95,51.77,51.94,38400.0,35.8454,35.9492,35.8247,35.9423,38400.0
2008-02-12 10:10:00,51.92,52.7,51.91,52.43,59900.0,35.9285,36.4682,35.9215,36.2814,59900.0
2008-02-12 10:20:00,52.44,52.5,52.19,52.2,21800.0,36.2883,36.3298,36.1153,36.1222,21800.0
2008-02-12 10:30:00,52.2,52.38,52.2,52.35,27300.0,36.1222,36.2468,36.1222,36.226,27300.0
2008-02-12 10:40:00,52.32,52.83,52.31,52.75,29000.0,36.2053,36.5582,36.1983,36.5028,29000.0
2008-02-12 10:50:00,52.76,53.1,52.58,53.09,50700.0,36.5097,36.745,36.3852,36.7381,50700.0
2008-02-12 11:00:00,53.08,53.08,52.77,52.92,37600.0,36.7312,36.7312,36.5167,36.6205,37600.0
2008-02-12 11:10:00,52.94,53.11,52.72,52.76,43100.0,36.6343,36.7519,36.4821,36.5097,43100.0
2008-02-12 11:20:00,52.78,52.97,52.77,52.97,37600.0,36.5236,36.6551,36.5167,36.6551,37600.0
2008-02-12 11:30:00,52.97,53.03,52.89,52.89,41100.0,36.6551,36.6966,36.5997,36.5997,41100.0
2008-02-12 11:40:00,52.9,52.91,52.79,52.89,19700.0,36.6066,36.6135,36.5305,36.5997,19700.0
2008-02-12 11:50:00,52.9,53.0,52.82,52.87,39100.0,36.6066,36.6758,36.5513,36.5859,39100.0
2008-02-12 12:00:00,52.87,53.05,52.84,53.05,33800.0,36.5859,36.7104,36.5651,36.7104,33800.0
2008-02-12 12:10:00,53.04,53.05,52.84,52.98,24400.0,36.7035,36.7104,36.5651,36.662,24400.0
2008-02-12 12:20:00,52.98,52.98,52.73,52.86,44700.0,36.662,36.662,36.489,36.5789,44700.0
2008-02-12 12:30:00,52.86,52.98,52.73,52.92,59500.0,36.5789,36.662,36.489,36.6205,59500.0
2008-02-12 12:40:00,52.92,52.96,52.8,52.91,49100.0,36.6205,36.6481,36.5374,36.6135,49100.0
2008-02-12 12:50:00,52.92,53.01,52.84,52.99,37500.0,36.6205,36.6827,36.5651,36.6689,37500.0
2008-02-12 13:00:00,52.99,53.19,52.97,53.19,36900.0,36.6689,36.8073,36.6551,36.8073,36900.0
2008-02-12 13:10:00,53.17,53.56,53.13,53.56,49000.0,36.7935,37.0633,36.7658,37.0633,49000.0
2008-02-12 13:20:00,53.56,53.64,53.46,53.61,44200.0,37.0633,37.1187,36.9941,37.0979,44200.0
2008-02-12 13:30:00,53.62,53.75,53.4,53.73,58000.0,37.1049,37.1948,36.9526,37.181,58000.0
2008-02-12 13:40:00,53.72,53.72,53.42,53.61,45700.0,37.1741,37.1741,36.9665,37.0979,45700.0
2008-02-12 13:50:00,53.6,54.17,53.6,54.17,71900.0,37.091,37.4855,37.091,37.4855,71900.0
2008-02-12 14:00:00,54.13,54.15,53.65,53.66,85300.0,37.4578,37.4716,37.1256,37.1325,85300.0
2008-02-12 14:10:00,53.67,53.73,53.25,53.27,77400.0,37.1395,37.181,36.8488,36.8627,77400.0
2008-02-12 14:20:00,53.26,53.3,53.2,53.3,54700.0,36.8557,36.8834,36.8142,36.8834,54700.0
2008-02-12 14:30:00,53.3,53.32,52.93,52.99,79400.0,36.8834,36.8973,36.6274,36.6689,79400.0
2008-02-12 14:40:00,53.0,53.15,52.84,53.15,89000.0,36.6758,36.7796,36.5651,36.7796,89000.0
2008-02-12 14:50:00,53.16,53.31,53.11,53.15,59600.0,36.7865,36.8903,36.7519,36.7796,59600.0
2008-02-12 15:00:00,53.15,53.15,52.82,52.83,50800.0,36.7796,36.7796,36.5513,36.5582,50800.0
2008-02-12 15:10:00,52.85,52.99,52.81,52.89,30400.0,36.572,36.6689,36.5443,36.5997,30400.0
2008-02-12 15:20:00,52.9,52.92,52.5,52.53,98700.0,36.6066,36.6205,36.3298,36.3506,98700.0
2008-02-12 15:30:00,52.51,52.67,52.4,52.42,92200.0,36.3367,36.4475,36.2606,36.2745,92200.0
2008-02-12 15:40:00,52.42,52.94,52.4,52.85,73500.0,36.2745,36.6343,36.2606,36.572,73500.0
2008-02-12 15:50:00,52.82,52.96,52.62,52.87,123500.0,36.5513,36.6481,36.4129,36.5859,123500.0
2008-02-13 09:30:00,53.08,53.76,53.08,53.25,81200.0,36.7312,37.2017,36.7312,36.8488,81200.0
2008-02-13 09:40:00,53.26,53.27,53.01,53.02,66800.0,36.8557,36.8627,36.6827,36.6897,66800.0
2008-02-13 09:50:00,53.02,53.06,52.94,53.0,100400.0,36.6897,36.7173,36.6343,36.6758,100400.0
2008-02-13 10:00:00,53.0,53.02,52.84,52.93,97100.0,36.6758,36.6897,36.5651,36.6274,97100.0
2008-02-13 10:10:00,52.93,52.95,52.79,52.82,92900.0,36.6274,36.6412,36.5305,36.5513,92900.0
2008-02-13 10:20:00,52.78,52.91,52.44,52.48,159300.0,36.5236,36.6135,36.2883,36.316,159300.0
2008-02-13 10:30:00,52.46,52.46,52.02,52.16,91300.0,36.3021,36.3021,35.9977,36.0945,91300.0
2008-02-13 10:40:00,52.17,52.33,52.03,52.06,36500.0,36.1015,36.2122,36.0046,36.0253,36500.0
2008-02-13 10:50:00,52.05,52.43,52.03,52.43,43200.0,36.0184,36.2814,36.0046,36.2814,43200.0
2008-02-13 11:00:00,52.44,52.5,52.35,52.49,37700.0,36.2883,36.3298,36.226,36.3229,37700.0
2008-02-13 11:10:00,52.49,52.5,52.35,52.35,26100.0,36.3229,36.3298,36.226,36.226,26100.0
2008-02-13 11:20:00,52.35,52.53,52.35,52.5,45900.0,36.226,36.3506,36.226,36.3298,45900.0
2008-02-13 11:30:00,52.5,52.54,52.46,52.51,41200.0,36.3298,36.3575,36.3021,36.3367,41200.0
2008-02-13 11:40:00,52.51,52.64,52.51,52.64,91400.0,36.3367,36.4267,36.3367,36.4267,91400.0
2008-02-13 11:50:00,52.64,52.66,52.45,52.5,60300.0,36.4267,36.4405,36.2952,36.3298,60300.0
2008-02-13 12:00:00,52.47,52.69,52.47,52.61,64600.0,36.3091,36.4613,36.3091,36.4059,64600.0
2008-02-13 12:10:00,52.68,52.73,52.62,52.66,43600.0,36.4544,36.489,36.4129,36.4405,43600.0
2008-02-13 12:20:00,52.66,52.67,52.52,52.59,46900.0,36.4405,36.4475,36.3437,36.3921,46900.0
2008-02-13 12:30:00,52.59,52.7,52.59,52.7,35600.0,36.3921,36.4682,36.3921,36.4682,35600.0
2008-02-13 12:40:00,52.7,52.7,52.6,52.7,25600.0,36.4682,36.4682,36.399,36.4682,25600.0
2008-02-13 12:50:00,52.69,52.7,52.6,52.61,33300.0,36.4613,36.4682,36.399,36.4059,33300.0
2008-02-13 13:00:00,52.61,52.79,52.6,52.77,36600.0,36.4059,36.5305,36.399,36.5167,36600.0
2008-02-13 13:10:00,52.77,52.79,52.7,52.74,42300.0,36.5167,36.5305,36.4682,36.4959,42300.0
2008-02-13 13:20:00,52.74,52.77,52.63,52.69,51500.0,36.4959,36.5167,36.4198,36.4613,51500.0
2008-02-13 13:30:00,52.69,52.86,52.68,52.86,37100.0,36.4613,36.5789,36.4544,36.5789,37100.0
2008-02-13 13:40:00,52.88,52.9,52.7,52.7,69400.0,36.5928,36.6066,36.4682,36.4682,69400.0
2008-02-13 13:50:00,52.7,52.78,52.65,52.65,61700.0,36.4682,36.5236,36.4336,36.4336,61700.0
2008-02-13 14:00:00,52.66,52.68,52.58,52.58,44200.0,36.4405,36.4544,36.3852,36.3852,44200.0
2008-02-13 14:10:00,52.59,52.63,52.48,52.6,52400.0,36.3921,36.4198,36.316,36.399,52400.0
2008-02-13 14:20:00,52.63,52.63,52.47,52.5,57600.0,36.4198,36.4198,36.3091,36.3298,57600.0
2008-02-13 14:30:00,52.5,52.53,52.47,52.5,64900.0,36.3298,36.3506,36.3091,36.3298,64900.0
2008-02-13 14:40:00,52.5,52.66,52.48,52.49,179000.0,36.3298,36.4405,36.316,36.3229,179000.0
2008-02-13 14:50:00,52.49,52.53,52.48,52.49,72900.0,36.3229,36.3506,36.316,36.3229,72900.0
2008-02-13 15:00:00,52.49,52.52,52.47,52.49,88400.0,36.3229,36.3437,36.3091,36.3229,88400.0
2008-02-13 15:10:00,52.49,52.57,52.48,52.48,65400.0,36.3229,36.3783,36.316,36.316,65400.0
2008-02-13 15:20:00,52.49,52.54,52.48,52.52,140200.0,36.3229,36.3575,36.316,36.3437,140200.0
2008-02-13 15:30:00,52.53,52.62,52.48,52.56,108000.0,36.3506,36.4129,36.316,36.3713,108000.0
2008-02-13 15:40:00,52.56,52.58,52.48,52.5,116800.0,36.3713,36.3852,36.316,36.3298,116800.0
2008-02-13 15:50:00,52.5,52.61,52.44,52.5,115900.0,36.3298,36.4059,36.2883,36.3298,115900.0
2008-02-14 09:30:00,52.61,52.61,52.37,52.37,73000.0,36.4059,36.4059,36.2399,36.2399,73000.0
2008-02-14 09:40:00,52.37,52.42,52.18,52.22,56100.0,36.2399,36.2745,36.1084,36.1361,56100.0
2008-02-14 09:50:00,52.24,52.43,52.18,52.19,29100.0,36.1499,36.2814,36.1084,36.1153,29100.0
2008-02-14 10:00:00,52.22,52.44,52.2,52.23,88400.0,36.1361,36.2883,36.1222,36.143,88400.0
2008-02-14 10:10:00,52.23,52.5,52.2,52.5,29700.0,36.143,36.3298,36.1222,36.3298,29700.0
2008-02-14 10:20:00,52.5,52.5,52.34,52.34,85900.0,36.3298,36.3298,36.2191,36.2191,85900.0
2008-02-14 10:30:00,52.35,52.42,52.22,52.33,29200.0,36.226,36.2745,36.1361,36.2122,29200.0
2008-02-14 10:40:00,52.36,52.38,52.2,52.21,38100.0,36.2329,36.2468,36.1222,36.1291,38100.0
2008-02-14 10:50:00,52.21,52.21,51.8,51.85,116900.0,36.1291,36.1291,35.8454,35.88,116900.0
2008-02-14 11:00:00,51.85,51.88,51.74,51.77,63700.0,35.88,35.9008,35.8039,35.8247,63700.0
2008-02-14 11:10:00,51.77,51.77,51.41,51.43,133600.0,35.8247,35.8247,35.5755,35.5894,133600.0
2008-02-14 11:20:00,51.42,51.72,51.41,51.71,32900.0,35.5825,35.7901,35.5755,35.7831,32900.0
2008-02-14 11:30:00,51.71,51.86,51.7,51.85,26800.0,35.7831,35.8869,35.7762,35.88,26800.0
2008-02-14 11:40:00,51.83,51.85,51.6,51.6,49100.0,35.8662,35.88,35.707,35.707,49100.0
2008-02-14 11:50:00,51.63,51.82,51.62,51.82,13500.0,35.7278,35.8593,35.7209,35.8593,13500.0
2008-02-14 12:00:00,51.81,51.81,51.61,51.61,30900.0,35.8523,35.8523,35.7139,35.7139,30900.0
2008-02-14 12:10:00,51.63,51.78,51.6,51.73,18500.0,35.7278,35.8316,35.707,35.797,18500.0
2008-02-14 12:20:00,51.74,51.96,51.73,51.96,18700.0,35.8039,35.9561,35.797,35.9561,18700.0
2008-02-14 12:30:00,51.96,51.97,51.85,51.85,11300.0,35.9561,35.9631,35.88,35.88,11300.0
2008-02-14 12:40:00,51.85,51.85,51.75,51.79,18300.0,35.88,35.88,35.8108,35.8385,18300.0
2008-02-14 12:50:00,51.79,51.98,51.79,51.8,23800.0,35.8385,35.97,35.8385,35.8454,23800.0
2008-02-14 13:00:00,51.8,51.83,51.69,51.7,30400.0,35.8454,35.8662,35.7693,35.7762,30400.0
2008-02-14 13:10:00,51.7,51.73,51.62,51.73,22500.0,35.7762,35.797,35.7209,35.797,22500.0
2008-02-14 13:20:00,51.71,51.84,51.7,51.74,29100.0,35.7831,35.8731,35.7762,35.8039,29100.0
2008-02-14 13:30:00,51.74,51.92,51.74,51.84,25400.0,35.8039,35.9285,35.8039,35.8731,25400.0
2008-02-14 13:40:00,51.84,51.84,51.7,51.76,15500.0,35.8731,35.8731,35.7762,35.8177,15500.0
2008-02-14 13:50:00,51.76,51.83,51.7,51.76,22800.0,35.8177,35.8662,35.7762,35.8177,22800.0
2008-02-14 14:00:00,51.79,51.85,51.77,51.81,25000.0,35.8385,35.88,35.8247,35.8523,25000.0
2008-02-14 14:10:00,51.82,51.88,51.78,51.87,18300.0,35.8593,35.9008,35.8316,35.8939,18300.0
2008-02-14 14:20:00,51.88,51.97,51.77,51.81,23300.0,35.9008,35.9631,35.8247,35.8523,23300.0
2008-02-14 14:30:00,51.78,51.91,51.76,51.88,37700.0,35.8316,35.9215,35.8177,35.9008,37700.0
2008-02-14 14:40:00,51.87,51.89,51.6,51.66,84700.0,35.8939,35.9077,35.707,35.7485,84700.0
2008-02-14 14:50:00,51.66,51.9,51.66,51.87,48900.0,35.7485,35.9146,35.7485,35.8939,48900.0
2008-02-14 15:00:00,51.87,51.9,51.73,51.79,56500.0,35.8939,35.9146,35.797,35.8385,56500.0
2008-02-14 15:10:00,51.78,52.19,51.74,52.18,42500.0,35.8316,36.1153,35.8039,36.1084,42500.0
2008-02-14 15:20:00,52.17,52.18,51.88,51.96,80500.0,36.1015,36.1084,35.9008,35.9561,80500.0
2008-02-14 15:30:00,51.94,52.05,51.88,51.95,46800.0,35.9423,36.0184,35.9008,35.9492,46800.0
2008-02-14 15:40:00,51.95,51.95,51.72,51.83,53100.0,35.9492,35.9492,35.7901,35.8662,53100.0
2008-02-14 15:50:00,51.83,51.83,51.58,51.61,89700.0,35.8662,35.8662,35.6932,35.7139,89700.0
2008-02-15 09:30:00,51.78,52.61,51.62,52.09,430300.0,35.8316,36.4059,35.7209,36.0461,430300.0
2008-02-15 09:40:00,52.09,52.24,51.79,51.86,96200.0,36.0461,36.1499,35.8385,35.8869,96200.0
2008-02-15 09:50:00,51.95,51.95,51.19,51.25,89400.0,35.9492,35.9492,35.4233,35.4648,89400.0
2008-02-15 10:00:00,51.24,51.4,51.16,51.24,87000.0,35.4579,35.5686,35.4025,35.4579,87000.0
2008-02-15 10:10:00,51.24,51.59,51.24,51.49,81700.0,35.4579,35.7001,35.4579,35.6309,81700.0
2008-02-15 10:20:00,51.52,51.58,51.24,51.48,34200.0,35.6517,35.6932,35.4579,35.624,34200.0
2008-02-15 10:30:00,51.5,51.71,51.46,51.49,19200.0,35.6378,35.7831,35.6101,35.6309,19200.0
2008-02-15 10:40:00,51.49,51.49,51.35,51.4,21000.0,35.6309,35.6309,35.534,35.5686,21000.0
2008-02-15 10:50:00,51.4,51.5,51.39,51.48,24900.0,35.5686,35.6378,35.5617,35.624,24900.0
2008-02-15 11:00:00,51.44,51.48,51.38,51.41,19700.0,35.5963,35.624,35.5548,35.5755,19700.0
2008-02-15 11:10:00,51.41,51.49,51.39,51.45,21500.0,35.5755,35.6309,35.5617,35.6032,21500.0
2008-02-15 11:20:00,51.43,51.43,51.35,51.4,20200.0,35.5894,35.5894,35.534,35.5686,20200.0
2008-02-15 11:30:00,51.41,51.41,51.29,51.31,25700.0,35.5755,35.5755,35.4925,35.5063,25700.0
2008-02-15 11:40:00,51.3,51.83,51.19,51.19,67400.0,35.4994,35.8662,35.4233,35.4233,67400.0
2008-02-15 11:50:00,51.17,51.29,51.15,51.28,18200.0,35.4095,35.4925,35.3956,35.4856,18200.0
2008-02-15 12:00:00,51.27,51.42,51.14,51.14,49900.0,35.4787,35.5825,35.3887,35.3887,49900.0
2008-02-15 12:10:00,51.15,51.3,51.15,51.19,53000.0,35.3956,35.4994,35.3956,35.4233,53000.0
2008-02-15 12:20:00,51.2,51.29,50.98,50.98,58500.0,35.4302,35.4925,35.278,35.278,58500.0
2008-02-15 12:30:00,51.0,51.06,50.87,50.95,39700.0,35.2918,35.3333,35.2019,35.2572,39700.0
2008-02-15 12:40:00,50.95,51.09,50.88,51.08,26200.0,35.2572,35.3541,35.2088,35.3472,26200.0
2008-02-15 12:50:00,51.03,51.1,50.99,51.05,20200.0,35.3126,35.361,35.2849,35.3264,20200.0
2008-02-15 13:00:00,51.04,51.14,50.98,51.1,16400.0,35.3195,35.3887,35.278,35.361,16400.0
2008-02-15 13:10:00,51.16,51.44,51.13,51.26,25300.0,35.4025,35.5963,35.3818,35.4717,25300.0
2008-02-15 13:20:00,51.25,51.33,51.23,51.3,25500.0,35.4648,35.5202,35.451,35.4994,25500.0
2008-02-15 13:30:00,51.3,51.34,51.25,51.33,13100.0,35.4994,35.5271,35.4648,35.5202,13100.0
2008-02-15 13:40:00,51.32,51.64,51.32,51.59,26100.0,35.5133,35.7347,35.5133,35.7001,26100.0
2008-02-15 13:50:00,51.61,51.83,51.61,51.8,25900.0,35.7139,35.8662,35.7139,35.8454,25900.0
2008-02-15 14:00:00,51.78,51.8,51.58,51.65,26300.0,35.8316,35.8454,35.6932,35.7416,26300.0
2008-02-15 14:10:00,51.63,51.76,51.51,51.53,38800.0,35.7278,35.8177,35.6447,35.6586,38800.0
2008-02-15 14:20:00,51.53,51.66,51.46,51.65,17200.0,35.6586,35.7485,35.6101,35.7416,17200.0
2008-02-15 14:30:00,51.66,51.89,51.64,51.76,30900.0,35.7485,35.9077,35.7347,35.8177,30900.0
2008-02-15 14:40:00,51.79,51.85,51.69,51.85,25400.0,35.8385,35.88,35.7693,35.88,25400.0
2008-02-15 14:50:00,51.83,51.92,51.73,51.89,24200.0,35.8662,35.9285,35.797,35.9077,24200.0
2008-02-15 15:00:00,51.89,52.1,51.87,52.1,34000.0,35.9077,36.053,35.8939,36.053,34000.0
2008-02-15 15:10:00,52.06,52.15,52.0,52.04,36100.0,36.0253,36.0876,35.9838,36.0115,36100.0
2008-02-15 15:20:00,52.03,52.05,51.92,51.97,26900.0,36.0046,36.0184,35.9285,35.9631,26900.0
2008-02-15 15:30:00,51.97,52.25,51.95,52.21,44900.0,35.9631,36.1568,35.9492,36.1291,44900.0
2008-02-15 15:40:00,52.19,52.39,52.11,52.31,51100.0,36.1153,36.2537,36.0599,36.1983,51100.0
2008-02-15 15:50:00,52.3,52.32,52.13,52.21,55500.0,36.1914,36.2053,36.0738,36.1291,55500.0
2008-02-19 09:30:00,52.77,53.7,52.77,53.02,60300.0,36.5167,37.1602,36.5167,36.6897,60300.0
2008-02-19 09:40:00,53.06,53.3,52.86,53.15,34000.0,36.7173,36.8834,36.5789,36.7796,34000.0
2008-02-19 09:50:00,53.11,53.29,52.65,52.77,33400.0,36.7519,36.8765,36.4336,36.5167,33400.0
2008-02-19 10:00:00,52.76,52.78,52.53,52.76,30700.0,36.5097,36.5236,36.3506,36.5097,30700.0
2008-02-19 10:10:00,52.75,52.8,52.62,52.64,42600.0,36.5028,36.5374,36.4129,36.4267,42600.0
2008-02-19 10:20:00,52.67,52.84,52.62,52.69,26400.0,36.4475,36.5651,36.4129,36.4613,26400.0
2008-02-19 10:30:00,52.7,52.7,52.42,52.49,41100.0,36.4682,36.4682,36.2745,36.3229,41100.0
2008-02-19 10:40:00,52.52,52.64,52.29,52.29,40100.0,36.3437,36.4267,36.1845,36.1845,40100.0
2008-02-19 10:50:00,52.29,52.4,52.24,52.26,60800.0,36.1845,36.2606,36.1499,36.1637,60800.0
2008-02-19 11:00:00,52.26,52.33,52.0,52.01,33900.0,36.1637,36.2122,35.9838,35.9907,33900.0
2008-02-19 11:10:00,52.01,52.01,51.74,51.81,41200.0,35.9907,35.9907,35.8039,35.8523,41200.0
2008-02-19 11:20:00,51.78,51.88,51.72,51.8,37900.0,35.8316,35.9008,35.7901,35.8454,37900.0
2008-02-19 11:30:00,51.83,52.08,51.77,52.01,24700.0,35.8662,36.0392,35.8247,35.9907,24700.0
2008-02-19 11:40:00,52.03,52.15,51.97,52.12,30200.0,36.0046,36.0876,35.9631,36.0669,30200.0
2008-02-19 11:50:00,52.12,52.32,52.02,52.32,26300.0,36.0669,36.2053,35.9977,36.2053,26300.0
2008-02-19 12:00:00,52.31,52.31,52.17,52.27,46000.0,36.1983,36.1983,36.1015,36.1707,46000.0
2008-02-19 12:10:00,52.27,52.33,52.18,52.28,47300.0,36.1707,36.2122,36.1084,36.1776,47300.0
2008-02-19 12:20:00,52.29,52.31,52.21,52.3,32400.0,36.1845,36.1983,36.1291,36.1914,32400.0
2008-02-19 12:30:00,52.3,52.37,52.17,52.35,45600.0,36.1914,36.2399,36.1015,36.226,45600.0
2008-02-19 12:40:00,52.35,52.42,52.25,52.29,28000.0,36.226,36.2745,36.1568,36.1845,28000.0
2008-02-19 12:50:00,52.31,52.43,52.21,52.36,71100.0,36.1983,36.2814,36.1291,36.2329,71100.0
2008-02-19 13:00:00,52.37,52.57,52.37,52.49,30100.0,36.2399,36.3783,36.2399,36.3229,30100.0
2008-02-19 13:10:00,52.49,52.68,52.49,52.64,36300.0,36.3229,36.4544,36.3229,36.4267,36300.0
2008-02-19 13:20:00,52.62,52.77,52.53,52.68,30500.0,36.4129,36.5167,36.3506,36.4544,30500.0
2008-02-19 13:30:00,52.68,52.72,52.58,52.58,24600.0,36.4544,36.4821,36.3852,36.3852,24600.0
2008-02-19 13:40:00,52.58,52.69,52.47,52.49,47000.0,36.3852,36.4613,36.3091,36.3229,47000.0
2008-02-19 13:50:00,52.49,52.54,52.46,52.49,35900.0,36.3229,36.3575,36.3021,36.3229,35900.0
2008-02-19 14:00:00,52.5,52.57,52.46,52.55,46900.0,36.3298,36.3783,36.3021,36.3644,46900.0
2008-02-19 14:10:00,52.55,52.74,52.55,52.74,50100.0,36.3644,36.4959,36.3644,36.4959,50100.0
2008-02-19 14:20:00,52.74,52.87,52.65,52.78,61800.0,36.4959,36.5859,36.4336,36.5236,61800.0
2008-02-19 14:30:00,52.77,52.81,52.54,52.56,57900.0,36.5167,36.5443,36.3575,36.3713,57900.0
2008-02-19 14:40:00,52.56,52.58,52.31,52.53,64700.0,36.3713,36.3852,36.1983,36.3506,64700.0
2008-02-19 14:50:00,52.51,52.6,52.42,52.43,70200.0,36.3367,36.399,36.2745,36.2814,70200.0
2008-02-19 15:00:00,52.41,52.43,52.15,52.21,83400.0,36.2675,36.2814,36.0876,36.1291,83400.0
2008-02-19 15:10:00,52.22,52.34,52.16,52.26,45000.0,36.1361,36.2191,36.0945,36.1637,45000.0
2008-02-19 15:20:00,52.28,52.29,51.98,52.06,84000.0,36.1776,36.1845,35.97,36.0253,84000.0
2008-02-19 15:30:00,52.07,52.35,52.05,52.29,69300.0,36.0323,36.226,36.0184,36.1845,69300.0
2008-02-19 15:40:00,52.29,52.41,52.15,52.16,75100.0,36.1845,36.2675,36.0876,36.0945,75100.0
2008-02-19 15:50:00,52.15,52.22,51.9,52.08,120600.0,36.0876,36.1361,35.9146,36.0392,120600.0
2008-02-20 09:30:00,51.5,51.5,50.76,51.2,56700.0,35.6378,35.6378,35.1257,35.4302,56700.0
2008-02-20 09:40:00,51.21,51.81,51.21,51.46,67600.0,35.4371,35.8523,35.4371,35.6101,67600.0
2008-02-20 09:50:00,51.46,51.65,51.31,51.35,52700.0,35.6101,35.7416,35.5063,35.534,52700.0
2008-02-20 10:00:00,51.35,51.48,51.24,51.48,55900.0,35.534,35.624,35.4579,35.624,55900.0
2008-02-20 10:10:00,51.47,51.7,51.3,51.7,20500.0,35.6171,35.7762,35.4994,35.7762,20500.0
2008-02-20 10:20:00,51.72,51.72,51.43,51.52,28900.0,35.7901,35.7901,35.5894,35.6517,28900.0
2008-02-20 10:30:00,51.52,51.61,51.4,51.55,53300.0,35.6517,35.7139,35.5686,35.6724,53300.0
2008-02-20 10:40:00,51.56,51.69,51.5,51.54,27000.0,35.6793,35.7693,35.6378,35.6655,27000.0
2008-02-20 10:50:00,51.54,51.59,51.4,51.48,41800.0,35.6655,35.7001,35.5686,35.624,41800.0
2008-02-20 11:00:00,51.45,51.61,51.4,51.45,16600.0,35.6032,35.7139,35.5686,35.6032,16600.0
2008-02-20 11:10:00,51.46,51.79,51.46,51.79,9900.0,35.6101,35.8385,35.6101,35.8385,9900.0
2008-02-20 11:20:00,51.76,52.09,51.71,51.98,34900.0,35.8177,36.0461,35.7831,35.97,34900.0
2008-02-20 11:30:00,51.98,52.04,51.94,52.0,76200.0,35.97,36.0115,35.9423,35.9838,76200.0
2008-02-20 11:40:00,52.04,52.06,51.92,52.06,18500.0,36.0115,36.0253,35.9285,36.0253,18500.0
2008-02-20 11:50:00,52.05,52.08,51.96,51.99,14000.0,36.0184,36.0392,35.9561,35.9769,14000.0
2008-02-20 12:00:00,51.97,52.29,51.94,52.18,23400.0,35.9631,36.1845,35.9423,36.1084,23400.0
2008-02-20 12:10:00,52.2,52.5,52.17,52.43,57000.0,36.1222,36.3298,36.1015,36.2814,57000.0
2008-02-20 12:20:00,52.44,52.7,52.43,52.5,50800.0,36.2883,36.4682,36.2814,36.3298,50800.0
2008-02-20 12:30:00,52.52,52.72,52.5,52.69,29400.0,36.3437,36.4821,36.3298,36.4613,29400.0
2008-02-20 12:40:00,52.69,52.69,52.53,52.58,16000.0,36.4613,36.4613,36.3506,36.3852,16000.0
2008-02-20 12:50:00,52.59,52.71,52.55,52.67,21400.0,36.3921,36.4751,36.3644,36.4475,21400.0
2008-02-20 13:00:00,52.67,53.0,52.65,52.91,37300.0,36.4475,36.6758,36.4336,36.6135,37300.0
2008-02-20 13:10:00,52.93,53.07,52.92,53.01,30200.0,36.6274,36.7243,36.6205,36.6827,30200.0
2008-02-20 13:20:00,53.01,53.01,52.57,52.6,39700.0,36.6827,36.6827,36.3783,36.399,39700.0
2008-02-20 13:30:00,52.6,52.82,52.52,52.82,27100.0,36.399,36.5513,36.3437,36.5513,27100.0
2008-02-20 13:40:00,52.84,53.03,52.83,52.99,25700.0,36.5651,36.6966,36.5582,36.6689,25700.0
2008-02-20 13:50:00,52.97,53.22,52.97,53.1,50200.0,36.6551,36.8281,36.6551,36.745,50200.0
2008-02-20 14:00:00,53.08,53.29,52.92,53.15,90000.0,36.7312,36.8765,36.6205,36.7796,90000.0
2008-02-20 14:10:00,53.16,53.22,52.71,52.84,100700.0,36.7865,36.8281,36.4751,36.5651,100700.0
2008-02-20 14:20:00,52.84,52.93,52.66,52.84,49600.0,36.5651,36.6274,36.4405,36.5651,49600.0
2008-02-20 14:30:00,52.84,52.98,52.65,52.72,41900.0,36.5651,36.662,36.4336,36.4821,41900.0
2008-02-20 14:40:00,52.71,53.24,52.68,53.24,32400.0,36.4751,36.8419,36.4544,36.8419,32400.0
2008-02-20 14:50:00,53.25,53.37,53.14,53.15,49100.0,36.8488,36.9319,36.7727,36.7796,49100.0
2008-02-20 15:00:00,53.16,53.17,52.98,53.01,30800.0,36.7865,36.7935,36.662,36.6827,30800.0
2008-02-20 15:10:00,53.02,53.17,52.88,52.92,36300.0,36.6897,36.7935,36.5928,36.6205,36300.0
2008-02-20 15:20:00,52.93,53.02,52.75,52.8,32500.0,36.6274,36.6897,36.5028,36.5374,32500.0
2008-02-20 15:30:00,52.81,52.84,52.69,52.81,46900.0,36.5443,36.5651,36.4613,36.5443,46900.0
2008-02-20 15:40:00,52.81,52.96,52.39,52.92,64300.0,36.5443,36.6481,36.2537,36.6205,64300.0
2008-02-20 15:50:00,52.92,53.03,52.82,53.03,91000.0,36.6205,36.6966,36.5513,36.6966,91000.0
2008-02-21 09:30:00,53.15,53.56,53.11,53.42,36500.0,36.7796,37.0633,36.7519,36.9665,36500.0
2008-02-21 09:40:00,53.41,53.9,53.41,53.75,38500.0,36.9595,37.2986,36.9595,37.1948,38500.0
2008-02-21 09:50:00,53.71,53.71,53.32,53.37,26700.0,37.1671,37.1671,36.8973,36.9319,26700.0
2008-02-21 10:00:00,53.36,53.36,52.96,53.07,50900.0,36.9249,36.9249,36.6481,36.7243,50900.0
2008-02-21 10:10:00,53.08,53.63,53.07,53.6,45500.0,36.7312,37.1118,36.7243,37.091,45500.0
2008-02-21 10:20:00,53.6,53.62,53.18,53.25,42100.0,37.091,37.1049,36.8004,36.8488,42100.0
2008-02-21 10:30:00,53.24,53.29,53.11,53.12,35700.0,36.8419,36.8765,36.7519,36.7589,35700.0
2008-02-21 10:40:00,53.07,53.17,52.98,53.13,50800.0,36.7243,36.7935,36.662,36.7658,50800.0
2008-02-21 10:50:00,53.12,53.23,52.94,52.98,44100.0,36.7589,36.835,36.6343,36.662,44100.0
2008-02-21 11:00:00,52.98,53.18,52.98,53.15,27700.0,36.662,36.8004,36.662,36.7796,27700.0
2008-02-21 11:10:00,53.14,53.22,53.08,53.15,42100.0,36.7727,36.8281,36.7312,36.7796,42100.0
2008-02-21 11:20:00,53.16,53.26,53.1,53.16,50800.0,36.7865,36.8557,36.745,36.7865,50800.0
2008-02-21 11:30:00,53.18,53.39,53.18,53.28,26800.0,36.8004,36.9457,36.8004,36.8696,26800.0
2008-02-21 11:40:00,53.28,53.38,53.17,53.35,53800.0,36.8696,36.9388,36.7935,36.918,53800.0
2008-02-21 11:50:00,53.36,53.44,53.26,53.36,25600.0,36.9249,36.9803,36.8557,36.9249,25600.0
2008-02-21 12:00:00,53.37,53.4,53.16,53.17,27900.0,36.9319,36.9526,36.7865,36.7935,27900.0
2008-02-21 12:10:00,53.15,53.18,52.94,53.01,39600.0,36.7796,36.8004,36.6343,36.6827,39600.0
2008-02-21 12:20:00,53.01,53.01,52.86,52.91,36500.0,36.6827,36.6827,36.5789,36.6135,36500.0
2008-02-21 12:30:00,52.9,52.93,52.8,52.93,27300.0,36.6066,36.6274,36.5374,36.6274,27300.0
2008-02-21 12:40:00,52.93,53.03,52.9,52.9,19000.0,36.6274,36.6966,36.6066,36.6066,19000.0
2008-02-21 12:50:00,52.92,53.01,52.85,52.91,35700.0,36.6205,36.6827,36.572,36.6135,35700.0
2008-02-21 13:00:00,52.93,52.97,52.81,52.81,19800.0,36.6274,36.6551,36.5443,36.5443,19800.0
2008-02-21 13:10:00,52.81,52.81,52.59,52.6,25700.0,36.5443,36.5443,36.3921,36.399,25700.0
2008-02-21 13:20:00,52.63,52.75,52.55,52.75,23800.0,36.4198,36.5028,36.3644,36.5028,23800.0
2008-02-21 13:30:00,52.72,52.74,52.52,52.55,23200.0,36.4821,36.4959,36.3437,36.3644,23200.0
2008-02-21 13:40:00,52.55,52.65,52.49,52.5,21200.0,36.3644,36.4336,36.3229,36.3298,21200.0
2008-02-21 13:50:00,52.51,52.7,52.5,52.66,20300.0,36.3367,36.4682,36.3298,36.4405,20300.0
2008-02-21 14:00:00,52.67,52.76,52.66,52.75,22500.0,36.4475,36.5097,36.4405,36.5028,22500.0
2008-02-21 14:10:00,52.76,52.84,52.64,52.79,36600.0,36.5097,36.5651,36.4267,36.5305,36600.0
2008-02-21 14:20:00,52.8,53.12,52.78,52.96,52400.0,36.5374,36.7589,36.5236,36.6481,52400.0
2008-02-21 14:30:00,52.97,53.06,52.89,52.98,29900.0,36.6551,36.7173,36.5997,36.662,29900.0
2008-02-21 14:40:00,53.0,53.01,52.69,52.72,26300.0,36.6758,36.6827,36.4613,36.4821,26300.0
2008-02-21 14:50:00,52.71,52.86,52.65,52.83,46000.0,36.4751,36.5789,36.4336,36.5582,46000.0
2008-02-21 15:00:00,52.83,52.84,52.36,52.4,60600.0,36.5582,36.5651,36.2329,36.2606,60600.0
2008-02-21 15:10:00,52.39,52.46,52.31,52.41,45200.0,36.2537,36.3021,36.1983,36.2675,45200.0
2008-02-21 15:20:00,52.43,52.68,52.38,52.58,41300.0,36.2814,36.4544,36.2468,36.3852,41300.0
2008-02-21 15:30:00,52.6,52.72,52.44,52.53,52700.0,36.399,36.4821,36.2883,36.3506,52700.0
2008-02-21 15:40:00,52.53,52.55,52.34,52.54,48900.0,36.3506,36.3644,36.2191,36.3575,48900.0
2008-02-21 15:50:00,52.54,52.56,52.27,52.4,107400.0,36.3575,36.3713,36.1707,36.2606,107400.0
2008-02-22 09:30:00,52.57,52.57,52.13,52.37,119600.0,36.3783,36.3783,36.0738,36.2399,119600.0
2008-02-22 09:40:00,52.37,52.37,51.74,51.89,41100.0,36.2399,36.2399,35.8039,35.9077,41100.0
2008-02-22 09:50:00,51.89,51.95,51.5,51.57,47100.0,35.9077,35.9492,35.6378,35.6863,47100.0
2008-02-22 10:00:00,51.56,51.61,51.4,51.6,50700.0,35.6793,35.7139,35.5686,35.707,50700.0
2008-02-22 10:10:00,51.64,51.66,51.49,51.6,64100.0,35.7347,35.7485,35.6309,35.707,64100.0
2008-02-22 10:20:00,51.61,51.8,51.49,51.72,43100.0,35.7139,35.8454,35.6309,35.7901,43100.0
2008-02-22 10:30:00,51.72,51.77,51.24,51.24,46700.0,35.7901,35.8247,35.4579,35.4579,46700.0
2008-02-22 10:40:00,51.26,51.56,51.22,51.51,39500.0,35.4717,35.6793,35.4441,35.6447,39500.0
2008-02-22 10:50:00,51.52,51.61,51.47,51.57,51900.0,35.6517,35.7139,35.6171,35.6863,51900.0
2008-02-22 11:00:00,51.57,51.62,51.52,51.59,54200.0,35.6863,35.7209,35.6517,35.7001,54200.0
2008-02-22 11:10:00,51.58,51.7,51.49,51.7,22800.0,35.6932,35.7762,35.6309,35.7762,22800.0
2008-02-22 11:20:00,51.7,51.89,51.68,51.77,13600.0,35.7762,35.9077,35.7624,35.8247,13600.0
2008-02-22 11:30:00,51.78,51.91,51.72,51.87,20300.0,35.8316,35.9215,35.7901,35.8939,20300.0
2008-02-22 11:40:00,51.88,51.88,51.66,51.67,25000.0,35.9008,35.9008,35.7485,35.7555,25000.0
2008-02-22 11:50:00,51.7,51.9,51.69,51.84,30600.0,35.7762,35.9146,35.7693,35.8731,30600.0
2008-02-22 12:00:00,51.82,51.84,51.64,51.69,23700.0,35.8593,35.8731,35.7347,35.7693,23700.0
2008-02-22 12:10:00,51.68,51.69,51.45,51.45,32600.0,35.7624,35.7693,35.6032,35.6032,32600.0
2008-02-22 12:20:00,51.45,51.72,51.45,51.62,23000.0,35.6032,35.7901,35.6032,35.7209,23000.0
2008-02-22 12:30:00,51.65,51.7,51.52,51.6,34600.0,35.7416,35.7762,35.6517,35.707,34600.0
2008-02-22 12:40:00,51.63,51.63,51.48,51.5,15200.0,35.7278,35.7278,35.624,35.6378,15200.0
2008-02-22 12:50:00,51.51,51.6,51.37,51.58,16100.0,35.6447,35.707,35.5479,35.6932,16100.0
2008-02-22 13:00:00,51.58,51.59,51.3,51.45,17200.0,35.6932,35.7001,35.4994,35.6032,17200.0
2008-02-22 13:10:00,51.4,51.53,51.35,51.46,16200.0,35.5686,35.6586,35.534,35.6101,16200.0
2008-02-22 13:20:00,51.47,51.48,51.26,51.26,39800.0,35.6171,35.624,35.4717,35.4717,39800.0
2008-02-22 13:30:00,51.25,51.28,51.12,51.14,24700.0,35.4648,35.4856,35.3749,35.3887,24700.0
2008-02-22 13:40:00,51.16,51.19,51.02,51.17,37900.0,35.4025,35.4233,35.3057,35.4095,37900.0
2008-02-22 13:50:00,51.16,51.2,51.0,51.0,31600.0,35.4025,35.4302,35.2918,35.2918,31600.0
2008-02-22 14:00:00,51.03,51.03,50.78,50.89,46700.0,35.3126,35.3126,35.1396,35.2157,46700.0
2008-02-22 14:10:00,50.86,50.98,50.76,50.97,41900.0,35.1949,35.278,35.1257,35.2711,41900.0
2008-02-22 14:20:00,50.97,51.04,50.92,50.98,17300.0,35.2711,35.3195,35.2365,35.278,17300.0
2008-02-22 14:30:00,50.95,50.98,50.86,50.88,15600.0,35.2572,35.278,35.1949,35.2088,15600.0
2008-02-22 14:40:00,50.88,51.09,50.88,50.98,18300.0,35.2088,35.3541,35.2088,35.278,18300.0
2008-02-22 14:50:00,50.95,51.15,50.95,51.1,22600.0,35.2572,35.3956,35.2572,35.361,22600.0
2008-02-22 15:00:00,51.1,51.16,51.0,51.0,22700.0,35.361,35.4025,35.2918,35.2918,22700.0
2008-02-22 15:10:00,51.02,51.02,50.61,50.68,66400.0,35.3057,35.3057,35.0219,35.0704,66400.0
2008-02-22 15:20:00,50.7,51.03,50.56,51.03,112200.0,35.0842,35.3126,34.9873,35.3126,112200.0
2008-02-22 15:30:00,51.04,52.04,50.87,51.98,244200.0,35.3195,36.0115,35.2019,35.97,244200.0
2008-02-22 15:40:00,51.98,52.29,51.88,52.15,81100.0,35.97,36.1845,35.9008,36.0876,81100.0
2008-02-22 15:50:00,52.15,52.42,52.06,52.42,110500.0,36.0876,36.2745,36.0253,36.2745,110500.0
2008-02-25 09:30:00,52.38,52.45,51.92,52.07,45000.0,36.2468,36.2952,35.9285,36.0323,45000.0
2008-02-25 09:40:00,52.03,52.04,51.67,51.7,29600.0,36.0046,36.0115,35.7555,35.7762,29600.0
2008-02-25 09:50:00,51.77,51.77,51.53,51.6,34800.0,35.8247,35.8247,35.6586,35.707,34800.0
2008-02-25 10:00:00,51.65,52.09,51.48,52.0,44200.0,35.7416,36.0461,35.624,35.9838,44200.0
2008-02-25 10:10:00,52.03,52.26,51.85,51.97,31600.0,36.0046,36.1637,35.88,35.9631,31600.0
2008-02-25 10:20:00,51.93,52.11,51.57,52.11,42600.0,35.9354,36.0599,35.6863,36.0599,42600.0
2008-02-25 10:30:00,52.12,52.27,51.9,51.9,39500.0,36.0669,36.1707,35.9146,35.9146,39500.0
2008-02-25 10:40:00,51.91,52.47,51.87,52.45,20400.0,35.9215,36.3091,35.8939,36.2952,20400.0
2008-02-25 10:50:00,52.45,52.58,52.35,52.42,27700.0,36.2952,36.3852,36.226,36.2745,27700.0
2008-02-25 11:00:00,52.42,52.42,52.18,52.24,26100.0,36.2745,36.2745,36.1084,36.1499,26100.0
2008-02-25 11:10:00,52.25,52.51,52.23,52.41,24700.0,36.1568,36.3367,36.143,36.2675,24700.0
2008-02-25 11:20:00,52.41,52.53,52.38,52.39,16900.0,36.2675,36.3506,36.2468,36.2537,16900.0
2008-02-25 11:30:00,52.4,52.4,52.06,52.07,19300.0,36.2606,36.2606,36.0253,36.0323,19300.0
2008-02-25 11:40:00,52.07,52.15,51.94,52.0,32200.0,36.0323,36.0876,35.9423,35.9838,32200.0
2008-02-25 11:50:00,51.98,52.03,51.55,51.6,34100.0,35.97,36.0046,35.6724,35.707,34100.0
2008-02-25 12:00:00,51.59,51.7,51.51,51.63,29300.0,35.7001,35.7762,35.6447,35.7278,29300.0
2008-02-25 12:10:00,51.64,51.89,51.56,51.64,50500.0,35.7347,35.9077,35.6793,35.7347,50500.0
2008-02-25 12:20:00,51.63,51.63,51.5,51.58,23800.0,35.7278,35.7278,35.6378,35.6932,23800.0
2008-02-25 12:30:00,51.55,51.71,51.47,51.62,14800.0,35.6724,35.7831,35.6171,35.7209,14800.0
2008-02-25 12:40:00,51.62,51.69,51.55,51.63,23300.0,35.7209,35.7693,35.6724,35.7278,23300.0
2008-02-25 12:50:00,51.66,51.67,51.54,51.55,29500.0,35.7485,35.7555,35.6655,35.6724,29500.0
2008-02-25 13:00:00,51.57,51.76,51.46,51.65,42500.0,35.6863,35.8177,35.6101,35.7416,42500.0
2008-02-25 13:10:00,51.65,51.7,51.56,51.58,32700.0,35.7416,35.7762,35.6793,35.6932,32700.0
2008-02-25 13:20:00,51.6,51.66,51.46,51.5,35900.0,35.707,35.7485,35.6101,35.6378,35900.0
2008-02-25 13:30:00,51.52,51.61,51.22,51.28,27600.0,35.6517,35.7139,35.4441,35.4856,27600.0
2008-02-25 13:40:00,51.28,51.51,51.23,51.5,30700.0,35.4856,35.6447,35.451,35.6378,30700.0
2008-02-25 13:50:00,51.53,51.66,51.52,51.6,30100.0,35.6586,35.7485,35.6517,35.707,30100.0
2008-02-25 14:00:00,51.58,51.62,51.43,51.5,29900.0,35.6932,35.7209,35.5894,35.6378,29900.0
2008-02-25 14:10:00,51.52,51.75,51.49,51.67,42100.0,35.6517,35.8108,35.6309,35.7555,42100.0
2008-02-25 14:20:00,51.65,52.69,51.6,52.6,93600.0,35.7416,36.4613,35.707,36.399,93600.0
2008-02-25 14:30:00,52.6,52.87,52.26,52.31,74100.0,36.399,36.5859,36.1637,36.1983,74100.0
2008-02-25 14:40:00,52.27,52.35,51.89,51.97,29300.0,36.1707,36.226,35.9077,35.9631,29300.0
2008-02-25 14:50:00,52.01,52.34,51.93,52.25,36400.0,35.9907,36.2191,35.9354,36.1568,36400.0
2008-02-25 15:00:00,52.22,52.5,52.22,52.39,28500.0,36.1361,36.3298,36.1361,36.2537,28500.0
2008-02-25 15:10:00,52.38,52.56,52.22,52.55,34700.0,36.2468,36.3713,36.1361,36.3644,34700.0
2008-02-25 15:20:00,52.52,52.91,52.42,52.86,51200.0,36.3437,36.6135,36.2745,36.5789,51200.0
2008-02-25 15:30:00,52.86,53.2,52.69,53.17,59900.0,36.5789,36.8142,36.4613,36.7935,59900.0
2008-02-25 15:40:00,53.18,53.37,53.04,53.07,65400.0,36.8004,36.9319,36.7035,36.7243,65400.0
2008-02-25 15:50:00,53.07,53.25,53.04,53.14,66000.0,36.7243,36.8488,36.7035,36.7727,66000.0
2008-02-26 09:30:00,52.85,53.19,52.58,53.19,30000.0,36.572,36.8073,36.3852,36.8073,30000.0
2008-02-26 09:40:00,53.2,53.46,53.18,53.26,41400.0,36.8142,36.9941,36.8004,36.8557,41400.0
2008-02-26 09:50:00,53.26,53.38,53.15,53.33,31300.0,36.8557,36.9388,36.7796,36.9042,31300.0
2008-02-26 10:00:00,53.31,53.4,53.09,53.38,41200.0,36.8903,36.9526,36.7381,36.9388,41200.0
2008-02-26 10:10:00,53.41,53.47,53.24,53.26,22500.0,36.9595,37.0011,36.8419,36.8557,22500.0
2008-02-26 10:20:00,53.26,53.26,52.79,52.85,30600.0,36.8557,36.8557,36.5305,36.572,30600.0
2008-02-26 10:30:00,52.83,52.93,52.72,52.77,19900.0,36.5582,36.6274,36.4821,36.5167,19900.0
2008-02-26 10:40:00,52.73,52.92,52.6,52.9,21000.0,36.489,36.6205,36.399,36.6066,21000.0
2008-02-26 10:50:00,52.89,53.24,52.85,53.12,50600.0,36.5997,36.8419,36.572,36.7589,50600.0
2008-02-26 11:00:00,53.15,53.31,53.09,53.17,48300.0,36.7796,36.8903,36.7381,36.7935,48300.0
2008-02-26 11:10:00,53.16,53.35,53.07,53.21,37200.0,36.7865,36.918,36.7243,36.8211,37200.0
2008-02-26 11:20:00,53.22,53.45,53.22,53.3,33800.0,36.8281,36.9872,36.8281,36.8834,33800.0
2008-02-26 11:30:00,53.29,53.67,53.25,53.64,75200.0,36.8765,37.1395,36.8488,37.1187,75200.0
2008-02-26 11:40:00,53.64,53.75,53.6,53.75,23000.0,37.1187,37.1948,37.091,37.1948,23000.0
2008-02-26 11:50:00,53.71,53.83,53.71,53.8,34500.0,37.1671,37.2502,37.1671,37.2294,34500.0
2008-02-26 12:00:00,53.79,53.88,53.72,53.85,22200.0,37.2225,37.2848,37.1741,37.264,22200.0
2008-02-26 12:10:00,53.83,53.95,53.75,53.87,32700.0,37.2502,37.3332,37.1948,37.2779,32700.0
2008-02-26 12:20:00,53.88,54.2,53.88,54.14,40100.0,37.2848,37.5062,37.2848,37.4647,40100.0
2008-02-26 12:30:00,54.13,54.16,53.97,54.08,22500.0,37.4578,37.4785,37.3471,37.4232,22500.0
2008-02-26 12:40:00,54.07,54.11,53.94,54.11,33000.0,37.4163,37.4439,37.3263,37.4439,33000.0
2008-02-26 12:50:00,54.12,54.32,53.97,54.32,27700.0,37.4509,37.5893,37.3471,37.5893,27700.0
2008-02-26 13:00:00,54.32,54.4,54.12,54.16,49900.0,37.5893,37.6446,37.4509,37.4785,49900.0
2008-02-26 13:10:00,54.16,54.25,54.1,54.22,37200.0,37.4785,37.5408,37.437,37.5201,37200.0
2008-02-26 13:20:00,54.22,54.35,54.13,54.26,54200.0,37.5201,37.61,37.4578,37.5477,54200.0
2008-02-26 13:30:00,54.23,54.36,53.99,54.17,50300.0,37.527,37.6169,37.3609,37.4855,50300.0
2008-02-26 13:40:00,54.19,54.25,54.12,54.21,12100.0,37.4993,37.5408,37.4509,37.5131,12100.0
2008-02-26 13:50:00,54.19,54.3,54.06,54.09,23700.0,37.4993,37.5754,37.4093,37.4301,23700.0
2008-02-26 14:00:00,54.09,54.29,54.04,54.2,69100.0,37.4301,37.5685,37.3955,37.5062,69100.0
2008-02-26 14:10:00,54.21,54.42,54.12,54.37,45300.0,37.5131,37.6585,37.4509,37.6239,45300.0
2008-02-26 14:20:00,54.37,54.43,54.25,54.3,23600.0,37.6239,37.6654,37.5408,37.5754,23600.0
2008-02-26 14:30:00,54.29,54.45,54.28,54.43,27100.0,37.5685,37.6792,37.5616,37.6654,27100.0
2008-02-26 14:40:00,54.43,54.44,54.26,54.4,25400.0,37.6654,37.6723,37.5477,37.6446,25400.0
2008-02-26 14:50:00,54.42,54.49,54.32,54.38,30200.0,37.6585,37.7069,37.5893,37.6308,30200.0
2008-02-26 15:00:00,54.41,54.41,54.04,54.05,41900.0,37.6515,37.6515,37.3955,37.4024,41900.0
2008-02-26 15:10:00,54.05,54.1,53.79,53.94,50700.0,37.4024,37.437,37.2225,37.3263,50700.0
2008-02-26 15:20:00,53.94,54.13,53.69,54.13,78000.0,37.3263,37.4578,37.1533,37.4578,78000.0
2008-02-26 15:30:00,54.14,54.28,53.93,53.98,96000.0,37.4647,37.5616,37.3194,37.354,96000.0
2008-02-26 15:40:00,54.0,54.26,53.96,54.1,77400.0,37.3678,37.5477,37.3401,37.437,77400.0
2008-02-26 15:50:00,54.11,54.28,53.97,54.25,104800.0,37.4439,37.5616,37.3471,37.5408,104800.0
2008-02-27 09:30:00,53.71,54.15,53.51,54.09,43800.0,37.1671,37.4716,37.0287,37.4301,43800.0
2008-02-27 09:40:00,54.09,54.78,54.03,54.73,69200.0,37.4301,37.9076,37.3886,37.873,69200.0
2008-02-27 09:50:00,54.7,54.7,54.42,54.53,99000.0,37.8522,37.8522,37.6585,37.7346,99000.0
2008-02-27 10:00:00,54.5,54.56,54.14,54.52,45300.0,37.7138,37.7553,37.4647,37.7277,45300.0
2008-02-27 10:10:00,54.52,54.57,54.2,54.54,66400.0,37.7277,37.7623,37.5062,37.7415,66400.0
2008-02-27 10:20:00,54.56,54.56,54.0,54.0,42100.0,37.7553,37.7553,37.3678,37.3678,42100.0
2008-02-27 10:30:00,53.97,54.35,53.88,54.31,89000.0,37.3471,37.61,37.2848,37.5823,89000.0
2008-02-27 10:40:00,54.32,55.11,54.32,55.04,70500.0,37.5893,38.1359,37.5893,38.0875,70500.0
2008-02-27 10:50:00,55.1,55.31,54.92,55.01,40200.0,38.129,38.2743,38.0045,38.0667,40200.0
2008-02-27 11:00:00,55.01,55.04,54.79,54.79,24300.0,38.0667,38.0875,37.9145,37.9145,24300.0
2008-02-27 11:10:00,54.79,54.95,54.68,54.95,20100.0,37.9145,38.0252,37.8384,38.0252,20100.0
2008-02-27 11:20:00,54.97,55.02,54.77,54.8,31400.0,38.0391,38.0737,37.9007,37.9214,31400.0
2008-02-27 11:30:00,54.82,54.94,54.72,54.88,30000.0,37.9353,38.0183,37.8661,37.9768,30000.0
2008-02-27 11:40:00,54.88,55.02,54.83,55.0,24900.0,37.9768,38.0737,37.9422,38.0598,24900.0
2008-02-27 11:50:00,55.01,55.2,54.97,55.14,22600.0,38.0667,38.1982,38.0391,38.1567,22600.0
2008-02-27 12:00:00,55.16,55.2,55.04,55.07,84600.0,38.1705,38.1982,38.0875,38.1083,84600.0
2008-02-27 12:10:00,55.07,55.16,54.99,55.01,46500.0,38.1083,38.1705,38.0529,38.0667,46500.0
2008-02-27 12:20:00,55.01,55.11,54.96,55.03,18300.0,38.0667,38.1359,38.0321,38.0806,18300.0
2008-02-27 12:30:00,55.01,55.19,55.01,55.15,12500.0,38.0667,38.1913,38.0667,38.1636,12500.0
2008-02-27 12:40:00,55.14,55.24,55.1,55.16,14000.0,38.1567,38.2259,38.129,38.1705,14000.0
2008-02-27 12:50:00,55.16,55.22,55.08,55.08,10900.0,38.1705,38.212,38.1152,38.1152,10900.0
2008-02-27 13:00:00,55.11,55.25,55.06,55.07,11200.0,38.1359,38.2328,38.1013,38.1083,11200.0
2008-02-27 13:10:00,55.12,55.14,55.01,55.02,12900.0,38.1429,38.1567,38.0667,38.0737,12900.0
2008-02-27 13:20:00,55.01,55.02,54.8,54.91,19000.0,38.0667,38.0737,37.9214,37.9975,19000.0
2008-02-27 13:30:00,54.93,55.03,54.66,54.68,36400.0,38.0114,38.0806,37.8245,37.8384,36400.0
2008-02-27 13:40:00,54.69,54.69,54.58,54.58,18900.0,37.8453,37.8453,37.7692,37.7692,18900.0
2008-02-27 13:50:00,54.59,54.72,54.57,54.64,19400.0,37.7761,37.8661,37.7623,37.8107,19400.0
2008-02-27 14:00:00,54.63,54.64,54.3,54.45,31100.0,37.8038,37.8107,37.5754,37.6792,31100.0
2008-02-27 14:10:00,54.47,54.48,54.37,54.44,22600.0,37.6931,37.7,37.6239,37.6723,22600.0
2008-02-27 14:20:00,54.43,54.43,54.22,54.28,30300.0,37.6654,37.6654,37.5201,37.5616,30300.0
2008-02-27 14:30:00,54.31,54.49,54.3,54.4,23600.0,37.5823,37.7069,37.5754,37.6446,23600.0
2008-02-27 14:40:00,54.38,54.66,54.38,54.62,18500.0,37.6308,37.8245,37.6308,37.7969,18500.0
2008-02-27 14:50:00,54.63,54.87,54.55,54.82,19900.0,37.8038,37.9699,37.7484,37.9353,19900.0
2008-02-27 15:00:00,54.81,54.86,54.58,54.62,32700.0,37.9283,37.9629,37.7692,37.7969,32700.0
2008-02-27 15:10:00,54.62,54.74,54.57,54.69,33600.0,37.7969,37.8799,37.7623,37.8453,33600.0
2008-02-27 15:20:00,54.68,54.9,54.58,54.86,57500.0,37.8384,37.9906,37.7692,37.9629,57500.0
2008-02-27 15:30:00,54.87,54.9,54.72,54.74,36300.0,37.9699,37.9906,37.8661,37.8799,36300.0
2008-02-27 15:40:00,54.75,54.84,54.61,54.76,53700.0,37.8868,37.9491,37.7899,37.8937,53700.0
2008-02-27 15:50:00,54.72,54.74,54.6,54.67,64500.0,37.8661,37.8799,37.783,37.8315,64500.0
2008-02-28 09:30:00,54.16,54.32,54.03,54.32,50100.0,37.4785,37.5893,37.3886,37.5893,50100.0
2008-02-28 09:40:00,54.31,54.44,54.0,54.09,42200.0,37.5823,37.6723,37.3678,37.4301,42200.0
2008-02-28 09:50:00,54.07,54.36,54.05,54.25,19600.0,37.4163,37.6169,37.4024,37.5408,19600.0
2008-02-28 10:00:00,54.3,54.38,54.16,54.21,24800.0,37.5754,37.6308,37.4785,37.5131,24800.0
2008-02-28 10:10:00,54.17,54.3,54.14,54.27,17600.0,37.4855,37.5754,37.4647,37.5547,17600.0
2008-02-28 10:20:00,54.26,54.36,54.13,54.36,24800.0,37.5477,37.6169,37.4578,37.6169,24800.0
2008-02-28 10:30:00,54.38,54.4,54.17,54.3,17900.0,37.6308,37.6446,37.4855,37.5754,17900.0
2008-02-28 10:40:00,54.3,54.44,54.12,54.12,31900.0,37.5754,37.6723,37.4509,37.4509,31900.0
2008-02-28 10:50:00,54.13,54.24,54.08,54.1,23900.0,37.4578,37.5339,37.4232,37.437,23900.0
2008-02-28 11:00:00,54.1,54.18,53.7,53.83,57500.0,37.437,37.4924,37.1602,37.2502,57500.0
2008-02-28 11:10:00,53.84,53.92,53.76,53.88,38900.0,37.2571,37.3125,37.2017,37.2848,38900.0
2008-02-28 11:20:00,53.88,53.91,53.78,53.8,25600.0,37.2848,37.3055,37.2156,37.2294,25600.0
2008-02-28 11:30:00,53.8,53.8,53.53,53.63,28700.0,37.2294,37.2294,37.0426,37.1118,28700.0
2008-02-28 11:40:00,53.64,53.75,53.57,53.67,24000.0,37.1187,37.1948,37.0703,37.1395,24000.0
2008-02-28 11:50:00,53.68,53.75,53.6,53.74,26500.0,37.1464,37.1948,37.091,37.1879,26500.0
2008-02-28 12:00:00,53.75,53.84,53.71,53.72,24300.0,37.1948,37.2571,37.1671,37.1741,24300.0
2008-02-28 12:10:00,53.73,53.76,53.58,53.62,20500.0,37.181,37.2017,37.0772,37.1049,20500.0
2008-02-28 12:20:00,53.65,53.81,53.63,53.75,18500.0,37.1256,37.2363,37.1118,37.1948,18500.0
2008-02-28 12:30:00,53.76,53.87,53.72,53.86,27900.0,37.2017,37.2779,37.1741,37.2709,27900.0
2008-02-28 12:40:00,53.86,53.99,53.82,53.98,23400.0,37.2709,37.3609,37.2433,37.354,23400.0
2008-02-28 12:50:00,53.99,54.01,53.88,53.95,16100.0,37.3609,37.3747,37.2848,37.3332,16100.0
2008-02-28 13:00:00,53.94,54.2,53.88,54.2,31800.0,37.3263,37.5062,37.2848,37.5062,31800.0
2008-02-28 13:10:00,54.22,54.24,54.0,54.0,16800.0,37.5201,37.5339,37.3678,37.3678,16800.0
2008-02-28 13:20:00,54.01,54.14,53.96,54.0,52600.0,37.3747,37.4647,37.3401,37.3678,52600.0
2008-02-28 13:30:00,54.0,54.06,53.91,53.93,28600.0,37.3678,37.4093,37.3055,37.3194,28600.0
2008-02-28 13:40:00,53.93,54.04,53.92,53.99,36000.0,37.3194,37.3955,37.3125,37.3609,36000.0
2008-02-28 13:50:00,53.96,54.02,53.93,54.0,41200.0,37.3401,37.3817,37.3194,37.3678,41200.0
2008-02-28 14:00:00,54.02,54.02,53.91,53.98,22800.0,37.3817,37.3817,37.3055,37.354,22800.0
2008-02-28 14:10:00,53.98,54.22,53.92,54.21,41600.0,37.354,37.5201,37.3125,37.5131,41600.0
2008-02-28 14:20:00,54.21,54.25,54.09,54.14,46200.0,37.5131,37.5408,37.4301,37.4647,46200.0
2008-02-28 14:30:00,54.13,54.19,54.02,54.1,22700.0,37.4578,37.4993,37.3817,37.437,22700.0
2008-02-28 14:40:00,54.13,54.23,54.03,54.08,30300.0,37.4578,37.527,37.3886,37.4232,30300.0
2008-02-28 14:50:00,54.08,54.25,54.08,54.25,110400.0,37.4232,37.5408,37.4232,37.5408,110400.0
2008-02-28 15:00:00,54.21,54.28,54.1,54.2,78200.0,37.5131,37.5616,37.437,37.5062,78200.0
2008-02-28 15:10:00,54.2,54.24,54.14,54.2,37200.0,37.5062,37.5339,37.4647,37.5062,37200.0
2008-02-28 15:20:00,54.22,54.22,54.12,54.18,85800.0,37.5201,37.5201,37.4509,37.4924,85800.0
2008-02-28 15:30:00,54.17,54.2,54.13,54.17,118200.0,37.4855,37.5062,37.4578,37.4855,118200.0
2008-02-28 15:40:00,54.18,54.37,54.16,54.21,136600.0,37.4924,37.6239,37.4785,37.5131,136600.0
2008-02-28 15:50:00,54.21,54.21,54.03,54.08,81100.0,37.5131,37.5131,37.3886,37.4232,81100.0
2008-02-29 09:30:00,53.25,53.25,52.38,52.4,110300.0,36.8488,36.8488,36.2468,36.2606,110300.0
2008-02-29 09:40:00,52.4,52.57,51.97,52.24,113700.0,36.2606,36.3783,35.9631,36.1499,113700.0
2008-02-29 09:50:00,52.24,52.35,52.07,52.28,47400.0,36.1499,36.226,36.0323,36.1776,47400.0
2008-02-29 10:00:00,52.3,52.57,52.2,52.57,37600.0,36.1914,36.3783,36.1222,36.3783,37600.0
2008-02-29 10:10:00,52.53,52.53,52.18,52.36,31200.0,36.3506,36.3506,36.1084,36.2329,31200.0
2008-02-29 10:20:00,52.35,52.39,52.1,52.19,50400.0,36.226,36.2537,36.053,36.1153,50400.0
2008-02-29 10:30:00,52.18,52.18,51.93,51.93,22400.0,36.1084,36.1084,35.9354,35.9354,22400.0
2008-02-29 10:40:00,51.94,51.94,51.76,51.81,39800.0,35.9423,35.9423,35.8177,35.8523,39800.0
2008-02-29 10:50:00,51.79,52.08,51.75,51.77,38000.0,35.8385,36.0392,35.8108,35.8247,38000.0
2008-02-29 11:00:00,51.77,51.93,51.77,51.93,26600.0,35.8247,35.9354,35.8247,35.9354,26600.0
2008-02-29 11:10:00,51.95,51.95,51.84,51.87,24800.0,35.9492,35.9492,35.8731,35.8939,24800.0
2008-02-29 11:20:00,51.87,51.88,51.78,51.84,30600.0,35.8939,35.9008,35.8316,35.8731,30600.0
2008-02-29 11:30:00,51.84,52.08,51.83,52.04,29900.0,35.8731,36.0392,35.8662,36.0115,29900.0
2008-02-29 11:40:00,52.02,52.15,51.99,52.0,23800.0,35.9977,36.0876,35.9769,35.9838,23800.0
2008-02-29 11:50:00,51.98,52.07,51.95,51.96,13300.0,35.97,36.0323,35.9492,35.9561,13300.0
2008-02-29 12:00:00,51.97,51.97,51.77,51.79,16100.0,35.9631,35.9631,35.8247,35.8385,16100.0
2008-02-29 12:10:00,51.78,51.83,51.65,51.76,25000.0,35.8316,35.8662,35.7416,35.8177,25000.0
2008-02-29 12:20:00,51.72,52.08,51.72,52.02,23300.0,35.7901,36.0392,35.7901,35.9977,23300.0
2008-02-29 12:30:00,52.03,52.06,51.84,51.85,13500.0,36.0046,36.0253,35.8731,35.88,13500.0
2008-02-29 12:40:00,51.84,51.86,51.72,51.74,25500.0,35.8731,35.8869,35.7901,35.8039,25500.0
2008-02-29 12:50:00,51.75,51.88,51.73,51.85,11100.0,35.8108,35.9008,35.797,35.88,11100.0
2008-02-29 13:00:00,51.85,51.91,51.72,51.81,31600.0,35.88,35.9215,35.7901,35.8523,31600.0
2008-02-29 13:10:00,51.75,51.82,51.72,51.76,27200.0,35.8108,35.8593,35.7901,35.8177,27200.0
2008-02-29 13:20:00,51.74,51.85,51.73,51.78,30000.0,35.8039,35.88,35.797,35.8316,30000.0
2008-02-29 13:30:00,51.77,51.78,51.45,51.58,52200.0,35.8247,35.8316,35.6032,35.6932,52200.0
2008-02-29 13:40:00,51.6,51.7,51.46,51.46,31700.0,35.707,35.7762,35.6101,35.6101,31700.0
2008-02-29 13:50:00,51.47,51.47,51.26,51.26,34800.0,35.6171,35.6171,35.4717,35.4717,34800.0
2008-02-29 14:00:00,51.25,51.28,51.13,51.18,48000.0,35.4648,35.4856,35.3818,35.4164,48000.0
2008-02-29 14:10:00,51.2,51.27,51.06,51.17,31000.0,35.4302,35.4787,35.3333,35.4095,31000.0
2008-02-29 14:20:00,51.16,51.23,51.05,51.05,35100.0,35.4025,35.451,35.3264,35.3264,35100.0
2008-02-29 14:30:00,51.05,51.06,50.79,50.84,70800.0,35.3264,35.3333,35.1465,35.1811,70800.0
2008-02-29 14:40:00,50.83,51.17,50.83,51.02,43000.0,35.1742,35.4095,35.1742,35.3057,43000.0
2008-02-29 14:50:00,51.02,51.08,50.84,50.84,62000.0,35.3057,35.3472,35.1811,35.1811,62000.0
2008-02-29 15:00:00,50.84,50.85,50.67,50.7,102300.0,35.1811,35.188,35.0635,35.0842,102300.0
2008-02-29 15:10:00,50.69,50.69,50.58,50.6,51000.0,35.0773,35.0773,35.0012,35.015,51000.0
2008-02-29 15:20:00,50.59,50.85,50.57,50.83,72000.0,35.0081,35.188,34.9943,35.1742,72000.0
2008-02-29 15:30:00,50.84,50.85,50.61,50.62,76400.0,35.1811,35.188,35.0219,35.0289,76400.0
2008-02-29 15:40:00,50.62,50.63,50.44,50.56,118600.0,35.0289,35.0358,34.9043,34.9873,118600.0
2008-02-29 15:50:00,50.56,50.8,50.52,50.72,187500.0,34.9873,35.1534,34.9597,35.0981,187500.0
2008-03-03 09:30:00,50.45,50.9,50.27,50.4,27100.0,34.9112,35.2226,34.7867,34.8766,27100.0
2008-03-03 09:40:00,50.39,50.39,49.98,50.23,42600.0,34.8697,34.8697,34.586,34.759,42600.0
2008-03-03 09:50:00,50.21,50.21,50.1,50.16,23000.0,34.7451,34.7451,34.669,34.7105,23000.0
2008-03-03 10:00:00,50.11,50.7,50.1,50.61,30600.0,34.6759,35.0842,34.669,35.0219,30600.0
2008-03-03 10:10:00,50.58,50.82,50.47,50.82,39500.0,35.0012,35.1673,34.9251,35.1673,39500.0
2008-03-03 10:20:00,50.83,51.0,50.76,50.83,37500.0,35.1742,35.2918,35.1257,35.1742,37500.0
2008-03-03 10:30:00,50.82,50.84,50.31,50.34,39600.0,35.1673,35.1811,34.8143,34.8351,39600.0
2008-03-03 10:40:00,50.33,50.43,50.25,50.31,27500.0,34.8282,34.8974,34.7728,34.8143,27500.0
2008-03-03 10:50:00,50.31,50.42,50.25,50.35,18000.0,34.8143,34.8905,34.7728,34.842,18000.0
2008-03-03 11:00:00,50.35,50.36,50.12,50.13,49300.0,34.842,34.8489,34.6829,34.6898,49300.0
2008-03-03 11:10:00,50.16,50.32,50.1,50.3,149400.0,34.7105,34.8213,34.669,34.8074,149400.0
2008-03-03 11:20:00,50.31,50.54,50.3,50.37,59200.0,34.8143,34.9735,34.8074,34.8559,59200.0
2008-03-03 11:30:00,50.39,50.53,50.35,50.5,39200.0,34.8697,34.9666,34.842,34.9458,39200.0
2008-03-03 11:40:00,50.5,50.5,50.24,50.31,61600.0,34.9458,34.9458,34.7659,34.8143,61600.0
2008-03-03 11:50:00,50.34,50.56,50.31,50.45,52800.0,34.8351,34.9873,34.8143,34.9112,52800.0
2008-03-03 12:00:00,50.45,50.54,50.34,50.38,15100.0,34.9112,34.9735,34.8351,34.8628,15100.0
2008-03-03 12:10:00,50.39,50.47,50.33,50.47,36500.0,34.8697,34.9251,34.8282,34.9251,36500.0
2008-03-03 12:20:00,50.52,50.78,50.52,50.7,15700.0,34.9597,35.1396,34.9597,35.0842,15700.0
2008-03-03 12:30:00,50.73,50.77,50.47,50.5,65300.0,35.105,35.1327,34.9251,34.9458,65300.0
2008-03-03 12:40:00,50.5,50.52,50.36,50.41,21500.0,34.9458,34.9597,34.8489,34.8835,21500.0
2008-03-03 12:50:00,50.39,50.41,50.18,50.31,75900.0,34.8697,34.8835,34.7244,34.8143,75900.0
2008-03-03 13:00:00,50.29,50.33,50.23,50.3,32100.0,34.8005,34.8282,34.759,34.8074,32100.0
2008-03-03 13:10:00,50.29,50.32,50.17,50.19,27600.0,34.8005,34.8213,34.7175,34.7313,27600.0
2008-03-03 13:20:00,50.19,50.49,50.18,50.47,23700.0,34.7313,34.9389,34.7244,34.9251,23700.0
2008-03-03 13:30:00,50.47,50.47,50.32,50.35,17400.0,34.9251,34.9251,34.8213,34.842,17400.0
2008-03-03 13:40:00,50.42,50.53,50.31,50.47,37600.0,34.8905,34.9666,34.8143,34.9251,37600.0
2008-03-03 13:50:00,50.48,50.57,50.33,50.33,16800.0,34.932,34.9943,34.8282,34.8282,16800.0
2008-03-03 14:00:00,50.33,50.46,50.24,50.45,24900.0,34.8282,34.9181,34.7659,34.9112,24900.0
2008-03-03 14:10:00,50.48,50.62,50.24,50.26,73700.0,34.932,35.0289,34.7659,34.7797,73700.0
2008-03-03 14:20:00,50.24,50.36,50.21,50.27,47500.0,34.7659,34.8489,34.7451,34.7867,47500.0
2008-03-03 14:30:00,50.29,50.36,50.1,50.12,36200.0,34.8005,34.8489,34.669,34.6829,36200.0
2008-03-03 14:40:00,50.12,50.28,50.05,50.08,22000.0,34.6829,34.7936,34.6344,34.6552,22000.0
2008-03-03 14:50:00,50.06,50.09,49.87,49.89,17600.0,34.6413,34.6621,34.5099,34.5237,17600.0
2008-03-03 15:00:00,49.9,50.12,49.9,50.0,49100.0,34.5306,34.6829,34.5306,34.5998,49100.0
2008-03-03 15:10:00,50.0,50.28,49.96,50.25,26900.0,34.5998,34.7936,34.5721,34.7728,26900.0
2008-03-03 15:20:00,50.27,50.45,50.26,50.4,46500.0,34.7867,34.9112,34.7797,34.8766,46500.0
2008-03-03 15:30:00,50.4,50.57,50.33,50.39,60700.0,34.8766,34.9943,34.8282,34.8697,60700.0
2008-03-03 15:40:00,50.4,50.52,50.36,50.42,57100.0,34.8766,34.9597,34.8489,34.8905,57100.0
2008-03-03 15:50:00,50.4,50.6,50.39,50.54,47100.0,34.8766,35.015,34.8697,34.9735,47100.0
2008-03-04 09:30:00,49.55,50.36,49.25,50.25,88300.0,34.2884,34.8489,34.0808,34.7728,88300.0
2008-03-04 09:40:00,50.29,50.67,50.24,50.51,58800.0,34.8005,35.0635,34.7659,34.9527,58800.0
2008-03-04 09:50:00,50.5,50.75,50.25,50.34,54600.0,34.9458,35.1188,34.7728,34.8351,54600.0
2008-03-04 10:00:00,50.38,50.38,50.09,50.13,38200.0,34.8628,34.8628,34.6621,34.6898,38200.0
2008-03-04 10:10:00,50.14,50.2,50.0,50.18,59600.0,34.6967,34.7382,34.5998,34.7244,59600.0
2008-03-04 10:20:00,50.17,50.38,50.0,50.03,34500.0,34.7175,34.8628,34.5998,34.6206,34500.0
2008-03-04 10:30:00,50.04,50.1,49.9,50.02,42500.0,34.6275,34.669,34.5306,34.6137,42500.0
2008-03-04 10:40:00,50.03,50.12,49.77,49.79,51300.0,34.6206,34.6829,34.4407,34.4545,51300.0
2008-03-04 10:50:00,49.77,49.8,49.52,49.56,28000.0,34.4407,34.4614,34.2677,34.2953,28000.0
2008-03-04 11:00:00,49.54,49.55,49.28,49.4,41100.0,34.2815,34.2884,34.1016,34.1846,41100.0
2008-03-04 11:10:00,49.39,49.68,49.35,49.61,68800.0,34.1777,34.3784,34.15,34.3299,68800.0
2008-03-04 11:20:00,49.63,49.82,49.61,49.81,41000.0,34.3438,34.4753,34.3299,34.4683,41000.0
2008-03-04 11:30:00,49.82,49.83,49.7,49.76,21600.0,34.4753,34.4822,34.3922,34.4337,21600.0
2008-03-04 11:40:00,49.78,49.79,49.5,49.56,40400.0,34.4476,34.4545,34.2538,34.2953,40400.0
2008-03-04 11:50:00,49.55,49.62,49.41,49.44,45400.0,34.2884,34.3369,34.1915,34.2123,45400.0
2008-03-04 12:00:00,49.42,49.61,49.42,49.53,19800.0,34.1985,34.3299,34.1985,34.2746,19800.0
2008-03-04 12:10:00,49.54,49.71,49.5,49.6,45400.0,34.2815,34.3991,34.2538,34.323,45400.0
2008-03-04 12:20:00,49.59,49.67,49.55,49.67,17800.0,34.3161,34.3715,34.2884,34.3715,17800.0
2008-03-04 12:30:00,49.66,49.84,49.66,49.69,41100.0,34.3645,34.4891,34.3645,34.3853,41100.0
2008-03-04 12:40:00,49.69,49.78,49.65,49.65,42300.0,34.3853,34.4476,34.3576,34.3576,42300.0
2008-03-04 12:50:00,49.66,49.67,49.37,49.51,47500.0,34.3645,34.3715,34.1639,34.2607,47500.0
2008-03-04 13:00:00,49.5,49.63,49.33,49.61,88800.0,34.2538,34.3438,34.1362,34.3299,88800.0
2008-03-04 13:10:00,49.61,49.71,49.58,49.65,39600.0,34.3299,34.3991,34.3092,34.3576,39600.0
2008-03-04 13:20:00,49.65,49.72,49.55,49.68,23900.0,34.3576,34.4061,34.2884,34.3784,23900.0
2008-03-04 13:30:00,49.69,49.73,49.36,49.42,45200.0,34.3853,34.413,34.157,34.1985,45200.0
2008-03-04 13:40:00,49.43,49.56,49.4,49.47,28600.0,34.2054,34.2953,34.1846,34.2331,28600.0
2008-03-04 13:50:00,49.47,49.58,49.37,49.39,21500.0,34.2331,34.3092,34.1639,34.1777,21500.0
2008-03-04 14:00:00,49.39,49.39,49.13,49.24,39400.0,34.1777,34.1777,33.9978,34.0739,39400.0
2008-03-04 14:10:00,49.2,49.49,49.2,49.48,36100.0,34.0462,34.2469,34.0462,34.24,36100.0
2008-03-04 14:20:00,49.45,49.77,49.44,49.61,62800.0,34.2192,34.4407,34.2123,34.3299,62800.0
2008-03-04 14:30:00,49.61,49.68,49.55,49.68,48900.0,34.3299,34.3784,34.2884,34.3784,48900.0
2008-03-04 14:40:00,49.68,50.18,49.66,50.16,59700.0,34.3784,34.7244,34.3645,34.7105,59700.0
2008-03-04 14:50:00,50.12,50.29,49.9,50.0,50900.0,34.6829,34.8005,34.5306,34.5998,50900.0
2008-03-04 15:00:00,50.0,50.5,49.91,50.45,53500.0,34.5998,34.9458,34.5375,34.9112,53500.0
2008-03-04 15:10:00,50.46,50.49,50.1,50.48,102100.0,34.9181,34.9389,34.669,34.932,102100.0
2008-03-04 15:20:00,50.48,50.51,50.03,50.11,49600.0,34.932,34.9527,34.6206,34.6759,49600.0
2008-03-04 15:30:00,50.11,50.47,50.01,50.39,60500.0,34.6759,34.9251,34.6067,34.8697,60500.0
2008-03-04 15:40:00,50.39,50.65,50.31,50.42,106000.0,34.8697,35.0496,34.8143,34.8905,106000.0
2008-03-04 15:50:00,50.38,50.57,50.18,50.5,63000.0,34.8628,34.9943,34.7244,34.9458,63000.0
2008-03-05 09:30:00,50.3,51.05,50.3,50.81,24200.0,34.8074,35.3264,34.8074,35.1603,24200.0
2008-03-05 09:40:00,50.81,50.81,50.44,50.71,25600.0,35.1603,35.1603,34.9043,35.0911,25600.0
2008-03-05 09:50:00,50.74,50.9,50.73,50.82,15300.0,35.1119,35.2226,35.105,35.1673,15300.0
2008-03-05 10:00:00,50.79,51.26,50.79,51.23,32300.0,35.1465,35.4717,35.1465,35.451,32300.0
2008-03-05 10:10:00,51.24,51.41,51.16,51.3,36800.0,35.4579,35.5755,35.4025,35.4994,36800.0
2008-03-05 10:20:00,51.3,51.31,50.96,50.96,22100.0,35.4994,35.5063,35.2641,35.2641,22100.0
2008-03-05 10:30:00,50.96,50.96,50.7,50.75,33300.0,35.2641,35.2641,35.0842,35.1188,33300.0
2008-03-05 10:40:00,50.77,50.97,50.72,50.95,29200.0,35.1327,35.2711,35.0981,35.2572,29200.0
2008-03-05 10:50:00,50.99,51.09,50.9,50.91,27800.0,35.2849,35.3541,35.2226,35.2295,27800.0
2008-03-05 11:00:00,50.9,50.92,50.66,50.7,28600.0,35.2226,35.2365,35.0565,35.0842,28600.0
2008-03-05 11:10:00,50.71,50.82,50.66,50.78,26300.0,35.0911,35.1673,35.0565,35.1396,26300.0
2008-03-05 11:20:00,50.8,50.83,50.62,50.77,12500.0,35.1534,35.1742,35.0289,35.1327,12500.0
2008-03-05 11:30:00,50.73,50.91,50.67,50.68,25800.0,35.105,35.2295,35.0635,35.0704,25800.0
2008-03-05 11:40:00,50.7,50.71,50.48,50.52,31700.0,35.0842,35.0911,34.932,34.9597,31700.0
2008-03-05 11:50:00,50.52,50.61,50.49,50.6,26400.0,34.9597,35.0219,34.9389,35.015,26400.0
2008-03-05 12:00:00,50.59,51.39,50.59,50.99,108800.0,35.0081,35.5617,35.0081,35.2849,108800.0
2008-03-05 12:10:00,50.94,51.19,50.5,50.74,75000.0,35.2503,35.4233,34.9458,35.1119,75000.0
2008-03-05 12:20:00,50.72,50.82,50.46,50.62,47400.0,35.0981,35.1673,34.9181,35.0289,47400.0
2008-03-05 12:30:00,50.62,50.74,50.4,50.51,39900.0,35.0289,35.1119,34.8766,34.9527,39900.0
2008-03-05 12:40:00,50.55,50.82,50.48,50.7,36100.0,34.9804,35.1673,34.932,35.0842,36100.0
2008-03-05 12:50:00,50.68,50.86,50.55,50.82,51900.0,35.0704,35.1949,34.9804,35.1673,51900.0
2008-03-05 13:00:00,50.79,50.9,50.67,50.89,32600.0,35.1465,35.2226,35.0635,35.2157,32600.0
2008-03-05 13:10:00,50.9,50.93,50.45,50.5,46200.0,35.2226,35.2434,34.9112,34.9458,46200.0
2008-03-05 13:20:00,50.47,50.5,50.16,50.41,64500.0,34.9251,34.9458,34.7105,34.8835,64500.0
2008-03-05 13:30:00,50.42,50.42,49.83,49.93,42900.0,34.8905,34.8905,34.4822,34.5514,42900.0
2008-03-05 13:40:00,49.92,50.11,49.86,50.04,33200.0,34.5445,34.6759,34.5029,34.6275,33200.0
2008-03-05 13:50:00,50.04,50.13,49.96,50.09,30500.0,34.6275,34.6898,34.5721,34.6621,30500.0
2008-03-05 14:00:00,50.09,50.18,49.91,50.12,33200.0,34.6621,34.7244,34.5375,34.6829,33200.0
2008-03-05 14:10:00,50.14,50.39,50.14,50.31,21300.0,34.6967,34.8697,34.6967,34.8143,21300.0
2008-03-05 14:20:00,50.3,50.38,50.21,50.32,18400.0,34.8074,34.8628,34.7451,34.8213,18400.0
2008-03-05 14:30:00,50.33,50.33,50.2,50.3,23300.0,34.8282,34.8282,34.7382,34.8074,23300.0
2008-03-05 14:40:00,50.3,50.54,50.26,50.53,26900.0,34.8074,34.9735,34.7797,34.9666,26900.0
2008-03-05 14:50:00,50.5,50.67,50.4,50.41,33800.0,34.9458,35.0635,34.8766,34.8835,33800.0
2008-03-05 15:00:00,50.42,50.42,50.2,50.28,26400.0,34.8905,34.8905,34.7382,34.7936,26400.0
2008-03-05 15:10:00,50.27,50.38,50.0,50.09,30600.0,34.7867,34.8628,34.5998,34.6621,30600.0
2008-03-05 15:20:00,50.08,50.44,50.06,50.36,40200.0,34.6552,34.9043,34.6413,34.8489,40200.0
2008-03-05 15:30:00,50.38,50.5,50.22,50.22,39200.0,34.8628,34.9458,34.7521,34.7521,39200.0
2008-03-05 15:40:00,50.24,50.31,50.13,50.18,64100.0,34.7659,34.8143,34.6898,34.7244,64100.0
2008-03-05 15:50:00,50.15,50.4,50.15,50.35,66100.0,34.7036,34.8766,34.7036,34.842,66100.0
2008-03-06 09:30:00,49.95,50.1,49.12,49.15,73300.0,34.5652,34.669,33.9909,34.0116,73300.0
2008-03-06 09:40:00,49.16,49.27,49.09,49.18,42800.0,34.0186,34.0947,33.9701,34.0324,42800.0
2008-03-06 09:50:00,49.18,49.3,48.94,48.94,37200.0,34.0324,34.1154,33.8663,33.8663,37200.0
2008-03-06 10:00:00,49.0,49.0,48.7,48.92,38700.0,33.9078,33.9078,33.7002,33.8525,38700.0
2008-03-06 10:10:00,48.88,49.04,48.86,48.89,33500.0,33.8248,33.9355,33.811,33.8317,33500.0
2008-03-06 10:20:00,48.9,49.08,48.88,48.96,27700.0,33.8386,33.9632,33.8248,33.8802,27700.0
2008-03-06 10:30:00,48.98,49.1,48.86,48.95,59900.0,33.894,33.977,33.811,33.8732,59900.0
2008-03-06 10:40:00,48.98,49.1,48.89,48.95,58500.0,33.894,33.977,33.8317,33.8732,58500.0
2008-03-06 10:50:00,49.0,49.05,48.81,48.86,41000.0,33.9078,33.9424,33.7764,33.811,41000.0
2008-03-06 11:00:00,48.86,48.9,48.57,48.61,70300.0,33.811,33.8386,33.6103,33.638,70300.0
2008-03-06 11:10:00,48.6,48.74,48.59,48.7,43000.0,33.631,33.7279,33.6241,33.7002,43000.0
2008-03-06 11:20:00,48.71,48.95,48.6,48.94,46400.0,33.7072,33.8732,33.631,33.8663,46400.0
2008-03-06 11:30:00,48.94,49.11,48.93,49.11,78800.0,33.8663,33.984,33.8594,33.984,78800.0
2008-03-06 11:40:00,49.09,49.09,48.94,48.97,43400.0,33.9701,33.9701,33.8663,33.8871,43400.0
2008-03-06 11:50:00,48.98,49.1,48.87,49.1,42500.0,33.894,33.977,33.8179,33.977,42500.0
2008-03-06 12:00:00,49.09,49.1,48.93,48.97,27400.0,33.9701,33.977,33.8594,33.8871,27400.0
2008-03-06 12:10:00,48.99,49.03,48.85,48.93,62900.0,33.9009,33.9286,33.804,33.8594,62900.0
2008-03-06 12:20:00,48.89,49.01,48.86,48.9,16500.0,33.8317,33.9148,33.811,33.8386,16500.0
2008-03-06 12:30:00,48.9,48.96,48.83,48.88,30300.0,33.8386,33.8802,33.7902,33.8248,30300.0
2008-03-06 12:40:00,48.86,49.08,48.86,48.89,35400.0,33.811,33.9632,33.811,33.8317,35400.0
2008-03-06 12:50:00,48.86,48.95,48.82,48.85,35000.0,33.811,33.8732,33.7833,33.804,35000.0
2008-03-06 13:00:00,48.88,48.97,48.8,48.83,69900.0,33.8248,33.8871,33.7694,33.7902,69900.0
2008-03-06 13:10:00,48.81,48.82,48.64,48.74,23900.0,33.7764,33.7833,33.6587,33.7279,23900.0
2008-03-06 13:20:00,48.73,48.81,48.7,48.72,29300.0,33.721,33.7764,33.7002,33.7141,29300.0
2008-03-06 13:30:00,48.72,48.84,48.69,48.79,30400.0,33.7141,33.7971,33.6933,33.7625,30400.0
2008-03-06 13:40:00,48.77,48.89,48.72,48.86,26100.0,33.7487,33.8317,33.7141,33.811,26100.0
2008-03-06 13:50:00,48.85,48.95,48.85,48.89,13000.0,33.804,33.8732,33.804,33.8317,13000.0
2008-03-06 14:00:00,48.91,49.0,48.86,48.97,23500.0,33.8456,33.9078,33.811,33.8871,23500.0
2008-03-06 14:10:00,48.98,48.98,48.74,48.84,23700.0,33.894,33.894,33.7279,33.7971,23700.0
2008-03-06 14:20:00,48.84,48.84,48.62,48.62,26000.0,33.7971,33.7971,33.6449,33.6449,26000.0
2008-03-06 14:30:00,48.65,48.7,48.55,48.66,26000.0,33.6656,33.7002,33.5964,33.6726,26000.0
2008-03-06 14:40:00,48.65,48.94,48.63,48.86,36500.0,33.6656,33.8663,33.6518,33.811,36500.0
2008-03-06 14:50:00,48.86,48.88,48.66,48.69,57800.0,33.811,33.8248,33.6726,33.6933,57800.0
2008-03-06 15:00:00,48.69,48.77,48.49,48.49,68400.0,33.6933,33.7487,33.5549,33.5549,68400.0
2008-03-06 15:10:00,48.48,48.83,48.45,48.81,45100.0,33.548,33.7902,33.5272,33.7764,45100.0
2008-03-06 15:20:00,48.83,48.96,48.74,48.83,34800.0,33.7902,33.8802,33.7279,33.7902,34800.0
2008-03-06 15:30:00,48.83,48.83,48.56,48.57,77100.0,33.7902,33.7902,33.6034,33.6103,77100.0
2008-03-06 15:40:00,48.57,48.8,48.51,48.71,76300.0,33.6103,33.7694,33.5688,33.7072,76300.0
2008-03-06 15:50:00,48.7,48.7,48.23,48.29,106500.0,33.7002,33.7002,33.375,33.4165,106500.0
2008-03-07 09:30:00,47.93,48.0,47.44,47.91,38600.0,33.1674,33.2158,32.8283,33.1536,38600.0
2008-03-07 09:40:00,47.92,48.71,47.53,48.66,44500.0,33.1605,33.7072,32.8906,33.6726,44500.0
2008-03-07 09:50:00,48.7,49.69,48.62,49.44,80300.0,33.7002,34.3853,33.6449,34.2123,80300.0
2008-03-07 10:00:00,49.44,49.45,48.86,48.87,44900.0,34.2123,34.2192,33.811,33.8179,44900.0
2008-03-07 10:10:00,48.92,49.59,48.73,49.59,47200.0,33.8525,34.3161,33.721,34.3161,47200.0
2008-03-07 10:20:00,49.6,49.86,49.17,49.34,50600.0,34.323,34.5029,34.0255,34.1431,50600.0
2008-03-07 10:30:00,49.33,49.76,49.3,49.62,63000.0,34.1362,34.4337,34.1154,34.3369,63000.0
2008-03-07 10:40:00,49.63,49.83,49.35,49.4,47100.0,34.3438,34.4822,34.15,34.1846,47100.0
2008-03-07 10:50:00,49.42,49.42,48.94,49.05,29600.0,34.1985,34.1985,33.8663,33.9424,29600.0
2008-03-07 11:00:00,49.03,49.1,48.84,48.9,27400.0,33.9286,33.977,33.7971,33.8386,27400.0
2008-03-07 11:10:00,48.9,49.0,48.84,48.99,15000.0,33.8386,33.9078,33.7971,33.9009,15000.0
2008-03-07 11:20:00,48.98,49.0,48.82,48.85,62300.0,33.894,33.9078,33.7833,33.804,62300.0
2008-03-07 11:30:00,48.85,48.92,48.79,48.92,29400.0,33.804,33.8525,33.7625,33.8525,29400.0
2008-03-07 11:40:00,48.9,49.0,48.54,48.65,20700.0,33.8386,33.9078,33.5895,33.6656,20700.0
2008-03-07 11:50:00,48.64,48.72,48.58,48.67,38000.0,33.6587,33.7141,33.6172,33.6795,38000.0
2008-03-07 12:00:00,48.67,48.67,48.46,48.52,23100.0,33.6795,33.6795,33.5342,33.5757,23100.0
2008-03-07 12:10:00,48.55,48.62,48.47,48.61,21000.0,33.5964,33.6449,33.5411,33.638,21000.0
2008-03-07 12:20:00,48.63,48.69,48.6,48.66,18500.0,33.6518,33.6933,33.631,33.6726,18500.0
2008-03-07 12:30:00,48.65,48.7,48.49,48.63,19000.0,33.6656,33.7002,33.5549,33.6518,19000.0
2008-03-07 12:40:00,48.58,48.85,48.57,48.82,21500.0,33.6172,33.804,33.6103,33.7833,21500.0
2008-03-07 12:50:00,48.83,48.87,48.76,48.87,26800.0,33.7902,33.8179,33.7418,33.8179,26800.0
2008-03-07 13:00:00,48.85,48.86,48.68,48.72,30400.0,33.804,33.811,33.6864,33.7141,30400.0
2008-03-07 13:10:00,48.72,48.72,48.45,48.51,27000.0,33.7141,33.7141,33.5272,33.5688,27000.0
2008-03-07 13:20:00,48.49,48.71,48.49,48.7,31200.0,33.5549,33.7072,33.5549,33.7002,31200.0
2008-03-07 13:30:00,48.71,48.71,48.45,48.46,22100.0,33.7072,33.7072,33.5272,33.5342,22100.0
2008-03-07 13:40:00,48.44,48.53,48.29,48.53,31500.0,33.5203,33.5826,33.4165,33.5826,31500.0
2008-03-07 13:50:00,48.5,48.52,48.29,48.36,19300.0,33.5618,33.5757,33.4165,33.465,19300.0
2008-03-07 14:00:00,48.35,48.36,48.13,48.31,32500.0,33.458,33.465,33.3058,33.4304,32500.0
2008-03-07 14:10:00,48.31,48.43,48.25,48.25,38500.0,33.4304,33.5134,33.3888,33.3888,38500.0
2008-03-07 14:20:00,48.26,48.26,47.96,48.17,35200.0,33.3958,33.3958,33.1882,33.3335,35200.0
2008-03-07 14:30:00,48.15,48.18,47.93,47.94,33400.0,33.3196,33.3404,33.1674,33.1743,33400.0
2008-03-07 14:40:00,47.94,48.31,47.91,48.31,24800.0,33.1743,33.4304,33.1536,33.4304,24800.0
2008-03-07 14:50:00,48.3,48.85,48.24,48.85,43100.0,33.4234,33.804,33.3819,33.804,43100.0
2008-03-07 15:00:00,48.82,48.85,48.37,48.72,50700.0,33.7833,33.804,33.4719,33.7141,50700.0
2008-03-07 15:10:00,48.7,49.24,48.62,49.18,69600.0,33.7002,34.0739,33.6449,34.0324,69600.0
2008-03-07 15:20:00,49.18,49.35,48.92,49.01,65400.0,34.0324,34.15,33.8525,33.9148,65400.0
2008-03-07 15:30:00,49.01,49.13,48.71,49.06,41000.0,33.9148,33.9978,33.7072,33.9494,41000.0
2008-03-07 15:40:00,49.06,49.19,48.84,48.84,78500.0,33.9494,34.0393,33.7971,33.7971,78500.0
2008-03-07 15:50:00,48.81,48.9,48.59,48.78,64600.0,33.7764,33.8386,33.6241,33.7556,64600.0
2008-03-10 09:30:00,48.74,48.78,48.51,48.72,42700.0,33.7279,33.7556,33.5688,33.7141,42700.0
2008-03-10 09:40:00,48.72,48.72,48.37,48.4,46200.0,33.7141,33.7141,33.4719,33.4926,46200.0
2008-03-10 09:50:00,48.4,48.85,48.27,48.84,56800.0,33.4926,33.804,33.4027,33.7971,56800.0
2008-03-10 10:00:00,48.83,49.02,48.13,48.44,72300.0,33.7902,33.9217,33.3058,33.5203,72300.0
2008-03-10 10:10:00,48.43,48.62,48.38,48.4,64200.0,33.5134,33.6449,33.4788,33.4926,64200.0
2008-03-10 10:20:00,48.38,48.65,48.38,48.61,45600.0,33.4788,33.6656,33.4788,33.638,45600.0
2008-03-10 10:30:00,48.63,48.75,48.38,48.52,41400.0,33.6518,33.7348,33.4788,33.5757,41400.0
2008-03-10 10:40:00,48.5,48.74,48.37,48.59,44800.0,33.5618,33.7279,33.4719,33.6241,44800.0
2008-03-10 10:50:00,48.57,48.82,48.53,48.59,54300.0,33.6103,33.7833,33.5826,33.6241,54300.0
2008-03-10 11:00:00,48.62,48.84,48.55,48.76,71200.0,33.6449,33.7971,33.5964,33.7418,71200.0
2008-03-10 11:10:00,48.77,48.82,48.5,48.63,37600.0,33.7487,33.7833,33.5618,33.6518,37600.0
2008-03-10 11:20:00,48.62,48.64,48.17,48.17,53400.0,33.6449,33.6587,33.3335,33.3335,53400.0
2008-03-10 11:30:00,48.22,48.25,47.81,47.82,57800.0,33.3681,33.3888,33.0844,33.0913,57800.0
2008-03-10 11:40:00,47.82,47.83,47.25,47.65,76200.0,33.0913,33.0982,32.6968,32.9736,76200.0
2008-03-10 11:50:00,47.64,47.89,47.56,47.88,43100.0,32.9667,33.1397,32.9114,33.1328,43100.0
2008-03-10 12:00:00,47.88,47.9,47.27,47.64,46100.0,33.1328,33.1466,32.7107,32.9667,46100.0
2008-03-10 12:10:00,47.67,48.09,47.67,47.97,41800.0,32.9875,33.2781,32.9875,33.1951,41800.0
2008-03-10 12:20:00,47.98,48.14,47.81,47.93,25400.0,33.202,33.3127,33.0844,33.1674,25400.0
2008-03-10 12:30:00,47.92,48.22,47.79,48.08,49700.0,33.1605,33.3681,33.0705,33.2712,49700.0
2008-03-10 12:40:00,48.08,48.19,47.8,47.8,38800.0,33.2712,33.3473,33.0774,33.0774,38800.0
2008-03-10 12:50:00,47.81,48.32,47.78,48.13,40500.0,33.0844,33.4373,33.0636,33.3058,40500.0
2008-03-10 13:00:00,48.16,48.18,47.89,48.0,17000.0,33.3266,33.3404,33.1397,33.2158,17000.0
2008-03-10 13:10:00,47.98,48.07,47.94,48.0,41900.0,33.202,33.2643,33.1743,33.2158,41900.0
2008-03-10 13:20:00,48.0,48.02,47.87,47.87,27500.0,33.2158,33.2297,33.1259,33.1259,27500.0
2008-03-10 13:30:00,47.88,47.96,47.8,47.84,29400.0,33.1328,33.1882,33.0774,33.1051,29400.0
2008-03-10 13:40:00,47.85,48.0,47.84,47.84,20500.0,33.112,33.2158,33.1051,33.1051,20500.0
2008-03-10 13:50:00,47.84,47.94,47.73,47.73,29900.0,33.1051,33.1743,33.029,33.029,29900.0
2008-03-10 14:00:00,47.73,47.81,47.55,47.56,21500.0,33.029,33.0844,32.9044,32.9114,21500.0
2008-03-10 14:10:00,47.57,47.7,47.44,47.46,39200.0,32.9183,33.0082,32.8283,32.8422,39200.0
2008-03-10 14:20:00,47.45,47.53,47.19,47.43,61700.0,32.8352,32.8906,32.6553,32.8214,61700.0
2008-03-10 14:30:00,47.43,47.78,47.42,47.69,30900.0,32.8214,33.0636,32.8145,33.0013,30900.0
2008-03-10 14:40:00,47.67,47.74,47.46,47.52,23900.0,32.9875,33.0359,32.8422,32.8837,23900.0
2008-03-10 14:50:00,47.52,47.65,47.43,47.51,30200.0,32.8837,32.9736,32.8214,32.8768,30200.0
2008-03-10 15:00:00,47.5,47.54,47.32,47.52,40700.0,32.8698,32.8975,32.7453,32.8837,40700.0
2008-03-10 15:10:00,47.48,47.6,47.31,47.38,49500.0,32.856,32.939,32.7384,32.7868,49500.0
2008-03-10 15:20:00,47.4,47.56,47.31,47.45,57500.0,32.8006,32.9114,32.7384,32.8352,57500.0
2008-03-10 15:30:00,47.45,47.55,47.3,47.3,63900.0,32.8352,32.9044,32.7314,32.7314,63900.0
2008-03-10 15:40:00,47.31,47.35,47.1,47.25,127100.0,32.7384,32.766,32.593,32.6968,127100.0
2008-03-10 15:50:00,47.23,47.26,47.03,47.14,116200.0,32.683,32.7038,32.5446,32.6207,116200.0
2008-03-11 09:30:00,48.15,51.38,48.15,50.25,142600.0,33.3196,35.5548,33.3196,34.7728,142600.0
2008-03-11 09:40:00,50.3,50.7,49.91,50.0,91400.0,34.8074,35.0842,34.5375,34.5998,91400.0
2008-03-11 09:50:00,50.04,50.05,49.75,49.93,52900.0,34.6275,34.6344,34.4268,34.5514,52900.0
2008-03-11 10:00:00,49.92,49.94,49.39,49.41,36000.0,34.5445,34.5583,34.1777,34.1915,36000.0
2008-03-11 10:10:00,49.42,49.75,49.42,49.64,58700.0,34.1985,34.4268,34.1985,34.3507,58700.0
2008-03-11 10:20:00,49.61,49.87,49.6,49.76,87200.0,34.3299,34.5099,34.323,34.4337,87200.0
2008-03-11 10:30:00,49.75,49.77,49.47,49.53,44000.0,34.4268,34.4407,34.2331,34.2746,44000.0
2008-03-11 10:40:00,49.53,49.67,49.28,49.35,49700.0,34.2746,34.3715,34.1016,34.15,49700.0
2008-03-11 10:50:00,49.35,49.7,49.33,49.64,50900.0,34.15,34.3922,34.1362,34.3507,50900.0
2008-03-11 11:00:00,49.66,49.7,49.46,49.51,28000.0,34.3645,34.3922,34.2261,34.2607,28000.0
2008-03-11 11:10:00,49.51,49.58,49.14,49.18,28400.0,34.2607,34.3092,34.0047,34.0324,28400.0
2008-03-11 11:20:00,49.16,49.29,49.04,49.17,48100.0,34.0186,34.1085,33.9355,34.0255,48100.0
2008-03-11 11:30:00,49.14,49.23,49.02,49.08,17100.0,34.0047,34.067,33.9217,33.9632,17100.0
2008-03-11 11:40:00,49.08,49.1,48.6,48.69,30900.0,33.9632,33.977,33.631,33.6933,30900.0
2008-03-11 11:50:00,48.7,48.77,48.34,48.53,47900.0,33.7002,33.7487,33.4511,33.5826,47900.0
2008-03-11 12:00:00,48.53,48.98,48.53,48.89,30000.0,33.5826,33.894,33.5826,33.8317,30000.0
2008-03-11 12:10:00,48.88,49.01,48.75,48.75,15800.0,33.8248,33.9148,33.7348,33.7348,15800.0
2008-03-11 12:20:00,48.73,48.8,48.55,48.72,60800.0,33.721,33.7694,33.5964,33.7141,60800.0
2008-03-11 12:30:00,48.71,48.74,48.5,48.5,19200.0,33.7072,33.7279,33.5618,33.5618,19200.0
2008-03-11 12:40:00,48.5,48.5,48.17,48.17,28800.0,33.5618,33.5618,33.3335,33.3335,28800.0
2008-03-11 12:50:00,48.15,48.81,48.14,48.75,40900.0,33.3196,33.7764,33.3127,33.7348,40900.0
2008-03-11 13:00:00,48.76,48.77,48.39,48.4,18900.0,33.7418,33.7487,33.4857,33.4926,18900.0
2008-03-11 13:10:00,48.36,48.88,48.36,48.77,32200.0,33.465,33.8248,33.465,33.7487,32200.0
2008-03-11 13:20:00,48.74,49.07,48.64,49.04,24500.0,33.7279,33.9563,33.6587,33.9355,24500.0
2008-03-11 13:30:00,49.04,49.04,48.87,48.93,15300.0,33.9355,33.9355,33.8179,33.8594,15300.0
2008-03-11 13:40:00,48.93,48.97,48.73,48.78,33700.0,33.8594,33.8871,33.721,33.7556,33700.0
2008-03-11 13:50:00,48.76,49.18,48.75,49.14,19400.0,33.7418,34.0324,33.7348,34.0047,19400.0
2008-03-11 14:00:00,49.15,49.33,49.12,49.29,30700.0,34.0116,34.1362,33.9909,34.1085,30700.0
2008-03-11 14:10:00,49.29,49.36,49.13,49.33,28400.0,34.1085,34.157,33.9978,34.1362,28400.0
2008-03-11 14:20:00,49.34,49.34,49.16,49.18,29300.0,34.1431,34.1431,34.0186,34.0324,29300.0
2008-03-11 14:30:00,49.16,49.48,49.09,49.48,61300.0,34.0186,34.24,33.9701,34.24,61300.0
2008-03-11 14:40:00,49.46,49.91,49.42,49.91,36900.0,34.2261,34.5375,34.1985,34.5375,36900.0
2008-03-11 14:50:00,49.89,50.07,49.8,49.91,59600.0,34.5237,34.6483,34.4614,34.5375,59600.0
2008-03-11 15:00:00,49.9,50.01,49.8,49.97,96000.0,34.5306,34.6067,34.4614,34.5791,96000.0
2008-03-11 15:10:00,49.94,50.2,49.87,50.16,94400.0,34.5583,34.7382,34.5099,34.7105,94400.0
2008-03-11 15:20:00,50.19,50.43,50.12,50.41,70000.0,34.7313,34.8974,34.6829,34.8835,70000.0
2008-03-11 15:30:00,50.44,50.52,50.15,50.51,65000.0,34.9043,34.9597,34.7036,34.9527,65000.0
2008-03-11 15:40:00,50.49,50.55,50.33,50.53,79600.0,34.9389,34.9804,34.8282,34.9666,79600.0
2008-03-11 15:50:00,50.51,51.15,50.51,51.09,183000.0,34.9527,35.3956,34.9527,35.3541,183000.0
2008-03-12 09:30:00,51.13,51.6,51.06,51.53,77100.0,35.3818,35.707,35.3333,35.6586,77100.0
2008-03-12 09:40:00,51.49,51.54,50.68,50.88,41900.0,35.6309,35.6655,35.0704,35.2088,41900.0
2008-03-12 09:50:00,50.89,51.25,50.59,51.21,62600.0,35.2157,35.4648,35.0081,35.4371,62600.0
2008-03-12 10:00:00,51.2,51.25,50.71,50.76,29700.0,35.4302,35.4648,35.0911,35.1257,29700.0
2008-03-12 10:10:00,50.74,50.91,50.63,50.87,34100.0,35.1119,35.2295,35.0358,35.2019,34100.0
2008-03-12 10:20:00,50.85,51.01,50.76,50.82,32300.0,35.188,35.2987,35.1257,35.1673,32300.0
2008-03-12 10:30:00,50.85,51.13,50.83,51.1,34300.0,35.188,35.3818,35.1742,35.361,34300.0
2008-03-12 10:40:00,51.14,51.31,51.02,51.1,32500.0,35.3887,35.5063,35.3057,35.361,32500.0
2008-03-12 10:50:00,51.1,51.24,51.09,51.23,87800.0,35.361,35.4579,35.3541,35.451,87800.0
2008-03-12 11:00:00,51.23,51.68,51.2,51.51,62800.0,35.451,35.7624,35.4302,35.6447,62800.0
2008-03-12 11:10:00,51.5,51.9,51.47,51.82,137100.0,35.6378,35.9146,35.6171,35.8593,137100.0
2008-03-12 11:20:00,51.8,51.82,51.62,51.66,75900.0,35.8454,35.8593,35.7209,35.7485,75900.0
2008-03-12 11:30:00,51.66,51.7,51.38,51.39,27400.0,35.7485,35.7762,35.5548,35.5617,27400.0
2008-03-12 11:40:00,51.38,51.55,51.35,51.38,28400.0,35.5548,35.6724,35.534,35.5548,28400.0
2008-03-12 11:50:00,51.38,51.41,51.24,51.27,19600.0,35.5548,35.5755,35.4579,35.4787,19600.0
2008-03-12 12:00:00,51.28,51.32,51.17,51.27,43100.0,35.4856,35.5133,35.4095,35.4787,43100.0
2008-03-12 12:10:00,51.27,51.33,51.13,51.18,17100.0,35.4787,35.5202,35.3818,35.4164,17100.0
2008-03-12 12:20:00,51.18,51.18,50.92,51.04,26900.0,35.4164,35.4164,35.2365,35.3195,26900.0
2008-03-12 12:30:00,51.02,51.26,51.02,51.17,24100.0,35.3057,35.4717,35.3057,35.4095,24100.0
2008-03-12 12:40:00,51.19,51.23,50.81,50.82,24100.0,35.4233,35.451,35.1603,35.1673,24100.0
2008-03-12 12:50:00,50.84,51.15,50.79,51.15,35600.0,35.1811,35.3956,35.1465,35.3956,35600.0
2008-03-12 13:00:00,51.14,51.39,51.14,51.26,34100.0,35.3887,35.5617,35.3887,35.4717,34100.0
2008-03-12 13:10:00,51.22,51.22,51.01,51.01,13800.0,35.4441,35.4441,35.2987,35.2987,13800.0
2008-03-12 13:20:00,51.0,51.22,51.0,51.07,28100.0,35.2918,35.4441,35.2918,35.3403,28100.0
2008-03-12 13:30:00,51.06,51.08,50.89,50.94,17000.0,35.3333,35.3472,35.2157,35.2503,17000.0
2008-03-12 13:40:00,50.97,50.97,50.59,50.7,23800.0,35.2711,35.2711,35.0081,35.0842,23800.0
2008-03-12 13:50:00,50.7,50.96,50.69,50.76,17800.0,35.0842,35.2641,35.0773,35.1257,17800.0
2008-03-12 14:00:00,50.75,50.84,50.52,50.57,19700.0,35.1188,35.1811,34.9597,34.9943,19700.0
2008-03-12 14:10:00,50.56,50.7,50.47,50.7,20500.0,34.9873,35.0842,34.9251,35.0842,20500.0
2008-03-12 14:20:00,50.7,51.04,50.52,50.57,47000.0,35.0842,35.3195,34.9597,34.9943,47000.0
2008-03-12 14:30:00,50.57,50.84,50.5,50.63,50000.0,34.9943,35.1811,34.9458,35.0358,50000.0
2008-03-12 14:40:00,50.64,50.91,50.64,50.72,43200.0,35.0427,35.2295,35.0427,35.0981,43200.0
2008-03-12 14:50:00,50.72,50.73,50.36,50.48,65900.0,35.0981,35.105,34.8489,34.932,65900.0
2008-03-12 15:00:00,50.48,50.48,50.29,50.37,60800.0,34.932,34.932,34.8005,34.8559,60800.0
2008-03-12 15:10:00,50.35,50.53,50.18,50.36,45900.0,34.842,34.9666,34.7244,34.8489,45900.0
2008-03-12 15:20:00,50.35,50.38,50.07,50.07,34100.0,34.842,34.8628,34.6483,34.6483,34100.0
2008-03-12 15:30:00,50.07,50.21,49.81,49.83,56700.0,34.6483,34.7451,34.4683,34.4822,56700.0
2008-03-12 15:40:00,49.83,49.9,49.64,49.73,54500.0,34.4822,34.5306,34.3507,34.413,54500.0
2008-03-12 15:50:00,49.75,49.98,49.53,49.62,82200.0,34.4268,34.586,34.2746,34.3369,82200.0
2008-03-13 09:30:00,48.9,49.25,48.23,48.6,84200.0,33.8386,34.0808,33.375,33.631,84200.0
2008-03-13 09:40:00,48.6,48.69,48.03,48.03,51200.0,33.631,33.6933,33.2366,33.2366,51200.0
2008-03-13 09:50:00,48.04,48.18,47.64,47.66,74800.0,33.2435,33.3404,32.9667,32.9806,74800.0
2008-03-13 10:00:00,47.66,48.08,47.65,48.02,59700.0,32.9806,33.2712,32.9736,33.2297,59700.0
2008-03-13 10:10:00,48.07,48.3,47.97,47.97,56400.0,33.2643,33.4234,33.1951,33.1951,56400.0
2008-03-13 10:20:00,47.98,48.02,47.7,47.86,32800.0,33.202,33.2297,33.0082,33.119,32800.0
2008-03-13 10:30:00,47.86,47.94,47.47,47.49,38100.0,33.119,33.1743,32.8491,32.8629,38100.0
2008-03-13 10:40:00,47.5,47.79,47.44,47.63,40400.0,32.8698,33.0705,32.8283,32.9598,40400.0
2008-03-13 10:50:00,47.63,47.74,47.52,47.57,36800.0,32.9598,33.0359,32.8837,32.9183,36800.0
2008-03-13 11:00:00,47.57,48.29,47.55,48.29,55700.0,32.9183,33.4165,32.9044,33.4165,55700.0
2008-03-13 11:10:00,48.29,48.72,47.82,47.89,92000.0,33.4165,33.7141,33.0913,33.1397,92000.0
2008-03-13 11:20:00,47.89,48.72,47.89,48.37,78200.0,33.1397,33.7141,33.1397,33.4719,78200.0
2008-03-13 11:30:00,48.35,48.67,48.16,48.65,50900.0,33.458,33.6795,33.3266,33.6656,50900.0
2008-03-13 11:40:00,48.65,48.86,48.3,48.5,44100.0,33.6656,33.811,33.4234,33.5618,44100.0
2008-03-13 11:50:00,48.54,48.83,48.5,48.77,46900.0,33.5895,33.7902,33.5618,33.7487,46900.0
2008-03-13 12:00:00,48.84,49.32,48.83,48.93,40600.0,33.7971,34.1293,33.7902,33.8594,40600.0
2008-03-13 12:10:00,48.95,49.07,48.57,48.77,47600.0,33.8732,33.9563,33.6103,33.7487,47600.0
2008-03-13 12:20:00,48.76,48.8,48.46,48.75,39400.0,33.7418,33.7694,33.5342,33.7348,39400.0
2008-03-13 12:30:00,48.75,48.94,48.64,48.85,23300.0,33.7348,33.8663,33.6587,33.804,23300.0
2008-03-13 12:40:00,48.85,48.89,48.45,48.55,41800.0,33.804,33.8317,33.5272,33.5964,41800.0
2008-03-13 12:50:00,48.61,48.92,48.56,48.83,45500.0,33.638,33.8525,33.6034,33.7902,45500.0
2008-03-13 13:00:00,48.83,49.17,48.58,49.07,60600.0,33.7902,34.0255,33.6172,33.9563,60600.0
2008-03-13 13:10:00,49.07,49.2,48.91,49.2,30300.0,33.9563,34.0462,33.8456,34.0462,30300.0
2008-03-13 13:20:00,49.22,49.89,49.22,49.8,45800.0,34.0601,34.5237,34.0601,34.4614,45800.0
2008-03-13 13:30:00,49.8,49.94,49.6,49.79,42900.0,34.4614,34.5583,34.323,34.4545,42900.0
2008-03-13 13:40:00,49.77,49.91,49.61,49.62,56600.0,34.4407,34.5375,34.3299,34.3369,56600.0
2008-03-13 13:50:00,49.6,50.29,49.57,50.03,78400.0,34.323,34.8005,34.3023,34.6206,78400.0
2008-03-13 14:00:00,50.02,50.47,49.99,50.38,59800.0,34.6137,34.9251,34.5929,34.8628,59800.0
2008-03-13 14:10:00,50.4,50.46,50.12,50.24,61600.0,34.8766,34.9181,34.6829,34.7659,61600.0
2008-03-13 14:20:00,50.22,50.52,50.15,50.49,68500.0,34.7521,34.9597,34.7036,34.9389,68500.0
2008-03-13 14:30:00,50.47,50.47,50.02,50.11,72900.0,34.9251,34.9251,34.6137,34.6759,72900.0
2008-03-13 14:40:00,50.09,50.13,50.0,50.08,36700.0,34.6621,34.6898,34.5998,34.6552,36700.0
2008-03-13 14:50:00,50.06,50.36,50.01,50.31,46100.0,34.6413,34.8489,34.6067,34.8143,46100.0
2008-03-13 15:00:00,50.34,50.56,50.18,50.47,63300.0,34.8351,34.9873,34.7244,34.9251,63300.0
2008-03-13 15:10:00,50.47,50.58,50.42,50.43,39200.0,34.9251,35.0012,34.8905,34.8974,39200.0
2008-03-13 15:20:00,50.44,50.8,50.36,50.69,62100.0,34.9043,35.1534,34.8489,35.0773,62100.0
2008-03-13 15:30:00,50.69,50.87,50.49,50.86,56600.0,35.0773,35.2019,34.9389,35.1949,56600.0
2008-03-13 15:40:00,50.87,50.95,50.46,50.56,79900.0,35.2019,35.2572,34.9181,34.9873,79900.0
2008-03-13 15:50:00,50.56,50.57,50.3,50.41,117100.0,34.9873,34.9943,34.8074,34.8835,117100.0
2008-03-14 09:30:00,50.93,51.27,49.91,50.45,55500.0,35.2434,35.4787,34.5375,34.9112,55500.0
2008-03-14 09:40:00,50.45,50.64,49.88,50.07,131900.0,34.9112,35.0427,34.5168,34.6483,131900.0
2008-03-14 09:50:00,50.06,50.15,49.45,49.45,127900.0,34.6413,34.7036,34.2192,34.2192,127900.0
2008-03-14 10:00:00,49.45,49.96,48.75,49.96,148400.0,34.2192,34.5721,33.7348,34.5721,148400.0
2008-03-14 10:10:00,49.96,49.99,49.32,49.42,78600.0,34.5721,34.5929,34.1293,34.1985,78600.0
2008-03-14 10:20:00,49.49,49.55,48.76,48.95,61600.0,34.2469,34.2884,33.7418,33.8732,61600.0
2008-03-14 10:30:00,49.0,49.4,48.66,48.66,43400.0,33.9078,34.1846,33.6726,33.6726,43400.0
2008-03-14 10:40:00,48.66,49.11,48.29,48.95,77000.0,33.6726,33.984,33.4165,33.8732,77000.0
2008-03-14 10:50:00,48.92,49.51,48.84,49.2,30400.0,33.8525,34.2607,33.7971,34.0462,30400.0
2008-03-14 11:00:00,49.15,49.62,49.15,49.6,37300.0,34.0116,34.3369,34.0116,34.323,37300.0
2008-03-14 11:10:00,49.57,49.61,49.04,49.19,31400.0,34.3023,34.3299,33.9355,34.0393,31400.0
2008-03-14 11:20:00,49.19,49.24,48.96,49.18,25500.0,34.0393,34.0739,33.8802,34.0324,25500.0
2008-03-14 11:30:00,49.14,49.4,48.96,49.24,29700.0,34.0047,34.1846,33.8802,34.0739,29700.0
2008-03-14 11:40:00,49.25,49.86,49.13,49.76,43900.0,34.0808,34.5029,33.9978,34.4337,43900.0
2008-03-14 11:50:00,49.76,49.77,49.29,49.31,38900.0,34.4337,34.4407,34.1085,34.1224,38900.0
2008-03-14 12:00:00,49.29,49.56,49.26,49.43,28200.0,34.1085,34.2953,34.0878,34.2054,28200.0
2008-03-14 12:10:00,49.44,49.71,49.34,49.7,38800.0,34.2123,34.3991,34.1431,34.3922,38800.0
2008-03-14 12:20:00,49.69,49.77,49.51,49.68,26200.0,34.3853,34.4407,34.2607,34.3784,26200.0
2008-03-14 12:30:00,49.65,49.76,49.51,49.59,37000.0,34.3576,34.4337,34.2607,34.3161,37000.0
2008-03-14 12:40:00,49.59,49.69,48.99,49.48,44700.0,34.3161,34.3853,33.9009,34.24,44700.0
2008-03-14 12:50:00,49.49,49.8,49.03,49.2,46200.0,34.2469,34.4614,33.9286,34.0462,46200.0
2008-03-14 13:00:00,49.22,49.22,48.81,49.03,26400.0,34.0601,34.0601,33.7764,33.9286,26400.0
2008-03-14 13:10:00,49.02,49.15,48.77,48.77,63400.0,33.9217,34.0116,33.7487,33.7487,63400.0
2008-03-14 13:20:00,48.81,48.9,48.66,48.76,42700.0,33.7764,33.8386,33.6726,33.7418,42700.0
2008-03-14 13:30:00,48.79,49.02,48.59,48.97,54000.0,33.7625,33.9217,33.6241,33.8871,54000.0
2008-03-14 13:40:00,48.96,49.26,48.87,48.98,22500.0,33.8802,34.0878,33.8179,33.894,22500.0
2008-03-14 13:50:00,48.97,49.03,48.75,48.76,31100.0,33.8871,33.9286,33.7348,33.7418,31100.0
2008-03-14 14:00:00,48.75,48.86,48.6,48.77,35800.0,33.7348,33.811,33.631,33.7487,35800.0
2008-03-14 14:10:00,48.77,48.88,48.55,48.69,41600.0,33.7487,33.8248,33.5964,33.6933,41600.0
2008-03-14 14:20:00,48.69,48.69,48.14,48.24,35700.0,33.6933,33.6933,33.3127,33.3819,35700.0
2008-03-14 14:30:00,48.21,48.4,48.12,48.13,48800.0,33.3612,33.4926,33.2989,33.3058,48800.0
2008-03-14 14:40:00,48.16,48.89,48.13,48.41,49800.0,33.3266,33.8317,33.3058,33.4996,49800.0
2008-03-14 14:50:00,48.37,48.74,48.37,48.53,46900.0,33.4719,33.7279,33.4719,33.5826,46900.0
2008-03-14 15:00:00,48.46,48.69,48.3,48.63,60500.0,33.5342,33.6933,33.4234,33.6518,60500.0
2008-03-14 15:10:00,48.62,49.23,48.49,49.04,101100.0,33.6449,34.067,33.5549,33.9355,101100.0
2008-03-14 15:20:00,49.04,49.6,48.99,49.28,106300.0,33.9355,34.323,33.9009,34.1016,106300.0
2008-03-14 15:30:00,49.28,49.35,48.82,48.95,96600.0,34.1016,34.15,33.7833,33.8732,96600.0
2008-03-14 15:40:00,48.94,49.04,48.61,48.83,86600.0,33.8663,33.9355,33.638,33.7902,86600.0
2008-03-14 15:50:00,48.88,49.11,48.68,48.83,128500.0,33.8248,33.984,33.6864,33.7902,128500.0
2008-03-17 09:30:00,47.53,47.68,46.5,46.54,98200.0,32.8906,32.9944,32.1778,32.2055,98200.0
2008-03-17 09:40:00,46.61,47.27,46.59,47.19,72300.0,32.254,32.7107,32.2401,32.6553,72300.0
2008-03-17 09:50:00,47.26,47.91,47.18,47.45,68800.0,32.7038,33.1536,32.6484,32.8352,68800.0
2008-03-17 10:00:00,47.43,48.16,47.43,48.12,44200.0,32.8214,33.3266,32.8214,33.2989,44200.0
2008-03-17 10:10:00,48.12,48.19,48.0,48.08,41000.0,33.2989,33.3473,33.2158,33.2712,41000.0
2008-03-17 10:20:00,48.06,48.7,48.05,48.64,45000.0,33.2574,33.7002,33.2504,33.6587,45000.0
2008-03-17 10:30:00,48.61,48.99,48.27,48.89,70300.0,33.638,33.9009,33.4027,33.8317,70300.0
2008-03-17 10:40:00,48.85,49.35,48.78,49.18,79100.0,33.804,34.15,33.7556,34.0324,79100.0
2008-03-17 10:50:00,49.21,49.31,48.47,48.56,102000.0,34.0532,34.1224,33.5411,33.6034,102000.0
2008-03-17 11:00:00,48.62,48.89,48.37,48.68,60400.0,33.6449,33.8317,33.4719,33.6864,60400.0
2008-03-17 11:10:00,48.63,48.63,47.92,47.93,56200.0,33.6518,33.6518,33.1605,33.1674,56200.0
2008-03-17 11:20:00,47.94,48.17,47.53,47.71,57300.0,33.1743,33.3335,32.8906,33.0152,57300.0
2008-03-17 11:30:00,47.69,48.02,47.69,47.87,48900.0,33.0013,33.2297,33.0013,33.1259,48900.0
2008-03-17 11:40:00,47.85,47.96,47.62,47.78,41400.0,33.112,33.1882,32.9529,33.0636,41400.0
2008-03-17 11:50:00,47.78,47.78,47.2,47.29,53500.0,33.0636,33.0636,32.6622,32.7245,53500.0
2008-03-17 12:00:00,47.27,47.42,46.99,47.32,60000.0,32.7107,32.8145,32.5169,32.7453,60000.0
2008-03-17 12:10:00,47.27,47.53,47.2,47.49,34100.0,32.7107,32.8906,32.6622,32.8629,34100.0
2008-03-17 12:20:00,47.47,47.47,46.97,47.19,40400.0,32.8491,32.8491,32.5031,32.6553,40400.0
2008-03-17 12:30:00,47.15,48.77,46.9,47.41,82700.0,32.6276,33.7487,32.4546,32.8076,82700.0
2008-03-17 12:40:00,47.42,47.53,47.19,47.39,38200.0,32.8145,32.8906,32.6553,32.7937,38200.0
2008-03-17 12:50:00,47.4,47.78,47.4,47.59,46300.0,32.8006,33.0636,32.8006,32.9321,46300.0
2008-03-17 13:00:00,47.6,47.66,47.19,47.26,73800.0,32.939,32.9806,32.6553,32.7038,73800.0
2008-03-17 13:10:00,47.26,47.29,46.94,46.98,41100.0,32.7038,32.7245,32.4823,32.51,41100.0
2008-03-17 13:20:00,46.97,47.1,46.63,47.06,61700.0,32.5031,32.593,32.2678,32.5654,61700.0
2008-03-17 13:30:00,47.02,47.05,46.71,46.93,32600.0,32.5377,32.5584,32.3232,32.4754,32600.0
2008-03-17 13:40:00,46.9,47.56,46.83,47.44,55600.0,32.4546,32.9114,32.4062,32.8283,55600.0
2008-03-17 13:50:00,47.56,47.91,47.41,47.82,51000.0,32.9114,33.1536,32.8076,33.0913,51000.0
2008-03-17 14:00:00,47.81,48.69,47.66,48.52,76000.0,33.0844,33.6933,32.9806,33.5757,76000.0
2008-03-17 14:10:00,48.47,48.47,47.99,47.99,47600.0,33.5411,33.5411,33.2089,33.2089,47600.0
2008-03-17 14:20:00,47.99,48.14,47.8,47.81,36600.0,33.2089,33.3127,33.0774,33.0844,36600.0
2008-03-17 14:30:00,47.81,48.23,47.55,48.17,65400.0,33.0844,33.375,32.9044,33.3335,65400.0
2008-03-17 14:40:00,48.22,48.74,48.2,48.26,47100.0,33.3681,33.7279,33.3542,33.3958,47100.0
2008-03-17 14:50:00,48.27,48.95,48.27,48.61,62000.0,33.4027,33.8732,33.4027,33.638,62000.0
2008-03-17 15:00:00,48.61,48.99,48.33,48.75,87100.0,33.638,33.9009,33.4442,33.7348,87100.0
2008-03-17 15:10:00,48.77,48.88,48.42,48.67,108800.0,33.7487,33.8248,33.5065,33.6795,108800.0
2008-03-17 15:20:00,48.68,49.46,48.67,48.89,100700.0,33.6864,34.2261,33.6795,33.8317,100700.0
2008-03-17 15:30:00,48.84,49.53,48.84,49.4,91900.0,33.7971,34.2746,33.7971,34.1846,91900.0
2008-03-17 15:40:00,49.37,49.71,49.29,49.56,143000.0,34.1639,34.3991,34.1085,34.2953,143000.0
2008-03-17 15:50:00,49.56,49.57,49.0,49.04,149100.0,34.2953,34.3023,33.9078,33.9355,149100.0
2008-03-18 09:30:00,50.44,51.39,50.23,50.87,107300.0,34.9043,35.5617,34.759,35.2019,107300.0
2008-03-18 09:40:00,50.82,51.1,50.4,51.09,101500.0,35.1673,35.361,34.8766,35.3541,101500.0
2008-03-18 09:50:00,51.1,51.23,50.92,50.92,59900.0,35.361,35.451,35.2365,35.2365,59900.0
2008-03-18 10:00:00,50.95,51.0,50.49,50.55,72300.0,35.2572,35.2918,34.9389,34.9804,72300.0
2008-03-18 10:10:00,50.55,50.61,50.21,50.24,79800.0,34.9804,35.0219,34.7451,34.7659,79800.0
2008-03-18 10:20:00,50.22,50.25,49.98,50.01,49800.0,34.7521,34.7728,34.586,34.6067,49800.0
2008-03-18 10:30:00,50.01,50.07,49.9,49.98,62300.0,34.6067,34.6483,34.5306,34.586,62300.0
2008-03-18 10:40:00,50.0,50.31,49.93,50.27,95700.0,34.5998,34.8143,34.5514,34.7867,95700.0
2008-03-18 10:50:00,50.3,50.63,50.24,50.49,81600.0,34.8074,35.0358,34.7659,34.9389,81600.0
2008-03-18 11:00:00,50.5,51.07,50.44,50.74,61000.0,34.9458,35.3403,34.9043,35.1119,61000.0
2008-03-18 11:10:00,50.74,50.79,50.47,50.74,47300.0,35.1119,35.1465,34.9251,35.1119,47300.0
2008-03-18 11:20:00,50.73,51.0,50.72,50.86,33500.0,35.105,35.2918,35.0981,35.1949,33500.0
2008-03-18 11:30:00,50.87,51.09,50.82,50.83,57800.0,35.2019,35.3541,35.1673,35.1742,57800.0
2008-03-18 11:40:00,50.81,51.09,50.8,51.03,28700.0,35.1603,35.3541,35.1534,35.3126,28700.0
2008-03-18 11:50:00,51.03,51.04,50.56,50.6,41000.0,35.3126,35.3195,34.9873,35.015,41000.0
2008-03-18 12:00:00,50.61,50.65,50.49,50.57,37900.0,35.0219,35.0496,34.9389,34.9943,37900.0
2008-03-18 12:10:00,50.62,50.67,50.55,50.6,30000.0,35.0289,35.0635,34.9804,35.015,30000.0
2008-03-18 12:20:00,50.6,50.71,50.53,50.71,27500.0,35.015,35.0911,34.9666,35.0911,27500.0
2008-03-18 12:30:00,50.71,51.09,50.7,51.06,29800.0,35.0911,35.3541,35.0842,35.3333,29800.0
2008-03-18 12:40:00,51.06,51.11,50.91,50.91,26200.0,35.3333,35.3679,35.2295,35.2295,26200.0
2008-03-18 12:50:00,50.9,51.1,50.88,50.89,23100.0,35.2226,35.361,35.2088,35.2157,23100.0
2008-03-18 13:00:00,50.89,50.97,50.84,50.88,19000.0,35.2157,35.2711,35.1811,35.2088,19000.0
2008-03-18 13:10:00,50.88,51.34,50.87,51.26,26100.0,35.2088,35.5271,35.2019,35.4717,26100.0
2008-03-18 13:20:00,51.27,51.35,51.15,51.24,24800.0,35.4787,35.534,35.3956,35.4579,24800.0
2008-03-18 13:30:00,51.25,51.29,50.94,50.99,38900.0,35.4648,35.4925,35.2503,35.2849,38900.0
2008-03-18 13:40:00,50.98,51.15,50.96,51.03,28800.0,35.278,35.3956,35.2641,35.3126,28800.0
2008-03-18 13:50:00,51.04,51.17,51.01,51.07,30000.0,35.3195,35.4095,35.2987,35.3403,30000.0
2008-03-18 14:00:00,51.03,51.03,50.68,50.75,32000.0,35.3126,35.3126,35.0704,35.1188,32000.0
2008-03-18 14:10:00,50.75,51.16,49.98,51.16,82000.0,35.1188,35.4025,34.586,35.4025,82000.0
2008-03-18 14:20:00,51.16,51.16,50.03,50.3,73100.0,35.4025,35.4025,34.6206,34.8074,73100.0
2008-03-18 14:30:00,50.25,50.33,49.57,50.19,78300.0,34.7728,34.8282,34.3023,34.7313,78300.0
2008-03-18 14:40:00,50.19,50.78,49.92,50.78,74300.0,34.7313,35.1396,34.5445,35.1396,74300.0
2008-03-18 14:50:00,50.78,51.38,50.78,51.29,76100.0,35.1396,35.5548,35.1396,35.4925,76100.0
2008-03-18 15:00:00,51.28,51.37,50.93,51.29,77000.0,35.4856,35.5479,35.2434,35.4925,77000.0
2008-03-18 15:10:00,51.28,51.34,50.97,51.22,63400.0,35.4856,35.5271,35.2711,35.4441,63400.0
2008-03-18 15:20:00,51.21,51.37,50.91,51.16,72300.0,35.4371,35.5479,35.2295,35.4025,72300.0
2008-03-18 15:30:00,51.16,51.28,51.05,51.12,132300.0,35.4025,35.4856,35.3264,35.3749,132300.0
2008-03-18 15:40:00,51.11,51.34,51.05,51.08,147500.0,35.3679,35.5271,35.3264,35.3472,147500.0
2008-03-18 15:50:00,51.08,51.45,51.07,51.42,304800.0,35.3472,35.6032,35.3403,35.5825,304800.0
2008-03-19 09:30:00,51.6,52.0,51.25,51.5,86200.0,35.707,35.9838,35.4648,35.6378,86200.0
2008-03-19 09:40:00,51.47,51.8,51.35,51.67,58400.0,35.6171,35.8454,35.534,35.7555,58400.0
2008-03-19 09:50:00,51.71,52.0,51.38,51.47,63700.0,35.7831,35.9838,35.5548,35.6171,63700.0
2008-03-19 10:00:00,51.5,51.9,51.34,51.79,57200.0,35.6378,35.9146,35.5271,35.8385,57200.0
2008-03-19 10:10:00,51.81,51.87,51.47,51.56,44000.0,35.8523,35.8939,35.6171,35.6793,44000.0
2008-03-19 10:20:00,51.54,51.72,51.21,51.24,53000.0,35.6655,35.7901,35.4371,35.4579,53000.0
2008-03-19 10:30:00,51.21,51.21,50.61,50.85,62700.0,35.4371,35.4371,35.0219,35.188,62700.0
2008-03-19 10:40:00,50.87,51.27,50.84,51.25,44600.0,35.2019,35.4787,35.1811,35.4648,44600.0
2008-03-19 10:50:00,51.25,51.47,51.24,51.43,40600.0,35.4648,35.6171,35.4579,35.5894,40600.0
2008-03-19 11:00:00,51.43,51.69,51.32,51.69,39500.0,35.5894,35.7693,35.5133,35.7693,39500.0
2008-03-19 11:10:00,51.73,51.83,51.63,51.76,33800.0,35.797,35.8662,35.7278,35.8177,33800.0
2008-03-19 11:20:00,51.75,52.05,51.7,51.97,34800.0,35.8108,36.0184,35.7762,35.9631,34800.0
2008-03-19 11:30:00,51.99,52.08,51.82,52.05,34600.0,35.9769,36.0392,35.8593,36.0184,34600.0
2008-03-19 11:40:00,52.08,52.15,51.9,51.9,36200.0,36.0392,36.0876,35.9146,35.9146,36200.0
2008-03-19 11:50:00,51.92,52.04,51.9,51.97,49100.0,35.9285,36.0115,35.9146,35.9631,49100.0
2008-03-19 12:00:00,51.97,52.01,51.63,51.88,40500.0,35.9631,35.9907,35.7278,35.9008,40500.0
2008-03-19 12:10:00,51.89,51.89,51.53,51.7,41200.0,35.9077,35.9077,35.6586,35.7762,41200.0
2008-03-19 12:20:00,51.71,51.72,51.28,51.4,44700.0,35.7831,35.7901,35.4856,35.5686,44700.0
2008-03-19 12:30:00,51.4,51.4,51.06,51.14,34400.0,35.5686,35.5686,35.3333,35.3887,34400.0
2008-03-19 12:40:00,51.14,51.14,50.75,50.85,41700.0,35.3887,35.3887,35.1188,35.188,41700.0
2008-03-19 12:50:00,50.85,51.16,50.84,50.84,36500.0,35.188,35.4025,35.1811,35.1811,36500.0
2008-03-19 13:00:00,50.84,51.06,50.71,50.88,34900.0,35.1811,35.3333,35.0911,35.2088,34900.0
2008-03-19 13:10:00,50.88,50.97,50.72,50.92,32800.0,35.2088,35.2711,35.0981,35.2365,32800.0
2008-03-19 13:20:00,50.92,51.24,50.79,50.85,46400.0,35.2365,35.4579,35.1465,35.188,46400.0
2008-03-19 13:30:00,50.85,50.85,50.39,50.58,35100.0,35.188,35.188,34.8697,35.0012,35100.0
2008-03-19 13:40:00,50.57,50.79,50.46,50.57,21700.0,34.9943,35.1465,34.9181,34.9943,21700.0
2008-03-19 13:50:00,50.57,50.57,50.2,50.38,33100.0,34.9943,34.9943,34.7382,34.8628,33100.0
2008-03-19 14:00:00,50.41,50.59,50.07,50.23,31200.0,34.8835,35.0081,34.6483,34.759,31200.0
2008-03-19 14:10:00,50.26,50.46,50.15,50.32,48800.0,34.7797,34.9181,34.7036,34.8213,48800.0
2008-03-19 14:20:00,50.36,50.56,50.29,50.46,59300.0,34.8489,34.9873,34.8005,34.9181,59300.0
2008-03-19 14:30:00,50.47,50.51,50.15,50.16,127800.0,34.9251,34.9527,34.7036,34.7105,127800.0
2008-03-19 14:40:00,50.17,50.52,50.02,50.41,58600.0,34.7175,34.9597,34.6137,34.8835,58600.0
2008-03-19 14:50:00,50.43,50.79,50.42,50.74,54500.0,34.8974,35.1465,34.8905,35.1119,54500.0
2008-03-19 15:00:00,50.72,51.14,50.5,50.94,88000.0,35.0981,35.3887,34.9458,35.2503,88000.0
2008-03-19 15:10:00,50.95,51.02,50.74,50.87,70600.0,35.2572,35.3057,35.1119,35.2019,70600.0
2008-03-19 15:20:00,50.87,51.04,50.6,50.74,102600.0,35.2019,35.3195,35.015,35.1119,102600.0
2008-03-19 15:30:00,50.74,50.76,50.25,50.26,91400.0,35.1119,35.1257,34.7728,34.7797,91400.0
2008-03-19 15:40:00,50.25,50.71,50.25,50.55,69700.0,34.7728,35.0911,34.7728,34.9804,69700.0
2008-03-19 15:50:00,50.55,50.64,50.22,50.27,132700.0,34.9804,35.0427,34.7521,34.7867,132700.0
2008-03-20 09:30:00,50.49,51.01,50.49,51.0,300900.0,34.9389,35.2987,34.9389,35.2918,300900.0
2008-03-20 09:40:00,50.95,51.24,50.79,51.12,43200.0,35.2572,35.4579,35.1465,35.3749,43200.0
2008-03-20 09:50:00,51.06,51.35,51.0,51.31,23200.0,35.3333,35.534,35.2918,35.5063,23200.0
2008-03-20 10:00:00,51.34,51.84,51.17,51.67,64600.0,35.5271,35.8731,35.4095,35.7555,64600.0
2008-03-20 10:10:00,51.67,51.92,51.6,51.62,36700.0,35.7555,35.9285,35.707,35.7209,36700.0
2008-03-20 10:20:00,51.66,51.81,51.54,51.62,20800.0,35.7485,35.8523,35.6655,35.7209,20800.0
2008-03-20 10:30:00,51.59,51.79,51.53,51.56,23000.0,35.7001,35.8385,35.6586,35.6793,23000.0
2008-03-20 10:40:00,51.58,51.9,51.41,51.72,28400.0,35.6932,35.9146,35.5755,35.7901,28400.0
2008-03-20 10:50:00,51.73,52.13,51.69,52.12,30500.0,35.797,36.0738,35.7693,36.0669,30500.0
2008-03-20 11:00:00,52.11,52.35,52.03,52.33,45800.0,36.0599,36.226,36.0046,36.2122,45800.0
2008-03-20 11:10:00,52.32,52.35,52.21,52.25,52200.0,36.2053,36.226,36.1291,36.1568,52200.0
2008-03-20 11:20:00,52.25,52.37,51.98,52.33,127800.0,36.1568,36.2399,35.97,36.2122,127800.0
2008-03-20 11:30:00,52.34,52.46,52.3,52.41,74800.0,36.2191,36.3021,36.1914,36.2675,74800.0
2008-03-20 11:40:00,52.38,52.41,52.12,52.12,41900.0,36.2468,36.2675,36.0669,36.0669,41900.0
2008-03-20 11:50:00,52.13,52.38,52.13,52.35,56700.0,36.0738,36.2468,36.0738,36.226,56700.0
2008-03-20 12:00:00,52.35,52.75,52.35,52.52,49300.0,36.226,36.5028,36.226,36.3437,49300.0
2008-03-20 12:10:00,52.54,52.77,52.27,52.7,48800.0,36.3575,36.5167,36.1707,36.4682,48800.0
2008-03-20 12:20:00,52.7,52.7,52.41,52.5,50900.0,36.4682,36.4682,36.2675,36.3298,50900.0
2008-03-20 12:30:00,52.52,52.62,52.48,52.51,46200.0,36.3437,36.4129,36.316,36.3367,46200.0
2008-03-20 12:40:00,52.47,52.61,52.32,52.45,31800.0,36.3091,36.4059,36.2053,36.2952,31800.0
2008-03-20 12:50:00,52.45,52.74,52.44,52.5,29400.0,36.2952,36.4959,36.2883,36.3298,29400.0
2008-03-20 13:00:00,52.49,52.66,52.4,52.52,22100.0,36.3229,36.4405,36.2606,36.3437,22100.0
2008-03-20 13:10:00,52.51,52.57,52.43,52.45,26500.0,36.3367,36.3783,36.2814,36.2952,26500.0
2008-03-20 13:20:00,52.45,52.81,52.43,52.78,41200.0,36.2952,36.5443,36.2814,36.5236,41200.0
2008-03-20 13:30:00,52.78,53.08,52.74,53.08,40200.0,36.5236,36.7312,36.4959,36.7312,40200.0
2008-03-20 13:40:00,53.07,53.29,53.0,53.18,32000.0,36.7243,36.8765,36.6758,36.8004,32000.0
2008-03-20 13:50:00,53.17,53.25,53.04,53.24,34300.0,36.7935,36.8488,36.7035,36.8419,34300.0
2008-03-20 14:00:00,53.23,53.34,53.21,53.27,30800.0,36.835,36.9111,36.8211,36.8627,30800.0
2008-03-20 14:10:00,53.27,53.31,53.14,53.15,31600.0,36.8627,36.8903,36.7727,36.7796,31600.0
2008-03-20 14:20:00,53.14,53.28,53.12,53.21,46200.0,36.7727,36.8696,36.7589,36.8211,46200.0
2008-03-20 14:30:00,53.24,53.52,53.1,53.48,74300.0,36.8419,37.0357,36.745,37.008,74300.0
2008-03-20 14:40:00,53.51,53.52,53.32,53.5,34100.0,37.0287,37.0357,36.8973,37.0218,34100.0
2008-03-20 14:50:00,53.48,53.73,53.46,53.64,49900.0,37.008,37.181,36.9941,37.1187,49900.0
2008-03-20 15:00:00,53.61,53.8,53.6,53.76,57800.0,37.0979,37.2294,37.091,37.2017,57800.0
2008-03-20 15:10:00,53.77,53.95,53.77,53.94,50800.0,37.2087,37.3332,37.2087,37.3263,50800.0
2008-03-20 15:20:00,53.96,54.18,53.75,53.88,55500.0,37.3401,37.4924,37.1948,37.2848,55500.0
2008-03-20 15:30:00,53.9,53.96,53.65,53.8,69800.0,37.2986,37.3401,37.1256,37.2294,69800.0
2008-03-20 15:40:00,53.82,54.09,53.75,53.99,107100.0,37.2433,37.4301,37.1948,37.3609,107100.0
2008-03-20 15:50:00,53.95,54.31,53.94,54.22,194000.0,37.3332,37.5823,37.3263,37.5201,194000.0
2008-03-24 09:30:00,54.53,54.98,53.88,54.98,77700.0,37.7346,38.046,37.2848,38.046,77700.0
2008-03-24 09:40:00,54.94,55.07,54.81,54.98,91400.0,38.0183,38.1083,37.9283,38.046,91400.0
2008-03-24 09:50:00,54.93,55.44,54.88,55.44,111100.0,38.0114,38.3643,37.9768,38.3643,111100.0
2008-03-24 10:00:00,55.44,56.02,55.44,55.98,108500.0,38.3643,38.7656,38.3643,38.738,108500.0
2008-03-24 10:10:00,56.01,56.05,55.68,55.73,71900.0,38.7587,38.7864,38.5304,38.565,71900.0
2008-03-24 10:20:00,55.72,55.73,55.3,55.3,77000.0,38.558,38.565,38.2674,38.2674,77000.0
2008-03-24 10:30:00,55.3,55.77,55.29,55.74,115200.0,38.2674,38.5926,38.2605,38.5719,115200.0
2008-03-24 10:40:00,55.76,55.91,55.68,55.69,81300.0,38.5857,38.6895,38.5304,38.5373,81300.0
2008-03-24 10:50:00,55.7,55.72,55.31,55.38,61200.0,38.5442,38.558,38.2743,38.3228,61200.0
2008-03-24 11:00:00,55.38,55.46,55.32,55.39,102400.0,38.3228,38.3781,38.2812,38.3297,102400.0
2008-03-24 11:10:00,55.4,55.57,55.36,55.54,64000.0,38.3366,38.4542,38.3089,38.4335,64000.0
2008-03-24 11:20:00,55.55,55.72,55.48,55.6,70200.0,38.4404,38.558,38.392,38.475,70200.0
2008-03-24 11:30:00,55.59,55.65,55.54,55.65,57400.0,38.4681,38.5096,38.4335,38.5096,57400.0
2008-03-24 11:40:00,55.64,56.0,55.63,55.88,63500.0,38.5027,38.7518,38.4958,38.6688,63500.0
2008-03-24 11:50:00,55.87,55.89,55.7,55.71,48900.0,38.6618,38.6757,38.5442,38.5511,48900.0
2008-03-24 12:00:00,55.7,55.7,55.54,55.54,56200.0,38.5442,38.5442,38.4335,38.4335,56200.0
2008-03-24 12:10:00,55.54,55.55,55.3,55.41,90800.0,38.4335,38.4404,38.2674,38.3435,90800.0
2008-03-24 12:20:00,55.4,55.54,55.31,55.54,67700.0,38.3366,38.4335,38.2743,38.4335,67700.0
2008-03-24 12:30:00,55.55,55.57,55.49,55.5,39900.0,38.4404,38.4542,38.3989,38.4058,39900.0
2008-03-24 12:40:00,55.5,55.57,55.5,55.5,42200.0,38.4058,38.4542,38.4058,38.4058,42200.0
2008-03-24 12:50:00,55.51,55.57,55.45,55.46,48200.0,38.4127,38.4542,38.3712,38.3781,48200.0
2008-03-24 13:00:00,55.46,55.52,55.46,55.51,37300.0,38.3781,38.4196,38.3781,38.4127,37300.0
2008-03-24 13:10:00,55.5,55.53,55.46,55.49,17200.0,38.4058,38.4266,38.3781,38.3989,17200.0
2008-03-24 13:20:00,55.49,55.53,55.47,55.49,28700.0,38.3989,38.4266,38.385,38.3989,28700.0
2008-03-24 13:30:00,55.5,55.53,55.47,55.5,34300.0,38.4058,38.4266,38.385,38.4058,34300.0
2008-03-24 13:40:00,55.5,55.51,55.43,55.47,43900.0,38.4058,38.4127,38.3574,38.385,43900.0
2008-03-24 13:50:00,55.47,55.47,55.43,55.47,34300.0,38.385,38.385,38.3574,38.385,34300.0
2008-03-24 14:00:00,55.47,55.47,55.26,55.31,35600.0,38.385,38.385,38.2397,38.2743,35600.0
2008-03-24 14:10:00,55.29,55.45,55.26,55.41,56600.0,38.2605,38.3712,38.2397,38.3435,56600.0
2008-03-24 14:20:00,55.41,55.41,55.2,55.3,29200.0,38.3435,38.3435,38.1982,38.2674,29200.0
2008-03-24 14:30:00,55.28,55.36,55.16,55.31,36400.0,38.2536,38.3089,38.1705,38.2743,36400.0
2008-03-24 14:40:00,55.28,55.35,55.0,55.0,32300.0,38.2536,38.302,38.0598,38.0598,32300.0
2008-03-24 14:50:00,54.99,55.01,54.73,54.81,35800.0,38.0529,38.0667,37.873,37.9283,35800.0
2008-03-24 15:00:00,54.78,54.91,54.65,54.89,59400.0,37.9076,37.9975,37.8176,37.9837,59400.0
2008-03-24 15:10:00,54.88,55.07,54.75,54.84,71000.0,37.9768,38.1083,37.8868,37.9491,71000.0
2008-03-24 15:20:00,54.85,54.93,54.73,54.76,37700.0,37.956,38.0114,37.873,37.8937,37700.0
2008-03-24 15:30:00,54.75,54.8,54.5,54.6,98200.0,37.8868,37.9214,37.7138,37.783,98200.0
2008-03-24 15:40:00,54.63,54.75,54.34,54.34,104400.0,37.8038,37.8868,37.6031,37.6031,104400.0
2008-03-24 15:50:00,54.35,54.55,54.27,54.49,90800.0,37.61,37.7484,37.5547,37.7069,90800.0
2008-03-25 09:30:00,54.44,54.95,54.33,54.54,56700.0,37.6723,38.0252,37.5962,37.7415,56700.0
2008-03-25 09:40:00,54.54,54.61,54.35,54.4,60200.0,37.7415,37.7899,37.61,37.6446,60200.0
2008-03-25 09:50:00,54.4,54.5,53.93,53.95,43100.0,37.6446,37.7138,37.3194,37.3332,43100.0
2008-03-25 10:00:00,53.94,53.96,53.48,53.64,77300.0,37.3263,37.3401,37.008,37.1187,77300.0
2008-03-25 10:10:00,53.65,53.82,53.51,53.76,54700.0,37.1256,37.2433,37.0287,37.2017,54700.0
2008-03-25 10:20:00,53.74,53.85,53.63,53.71,50900.0,37.1879,37.264,37.1118,37.1671,50900.0
2008-03-25 10:30:00,53.7,53.83,53.54,53.72,41300.0,37.1602,37.2502,37.0495,37.1741,41300.0
2008-03-25 10:40:00,53.71,53.98,53.69,53.84,41000.0,37.1671,37.354,37.1533,37.2571,41000.0
2008-03-25 10:50:00,53.84,54.11,53.75,54.02,57500.0,37.2571,37.4439,37.1948,37.3817,57500.0
2008-03-25 11:00:00,54.05,54.33,54.0,54.0,52000.0,37.4024,37.5962,37.3678,37.3678,52000.0
2008-03-25 11:10:00,54.01,54.24,53.9,53.9,31700.0,37.3747,37.5339,37.2986,37.2986,31700.0
2008-03-25 11:20:00,53.92,54.28,53.86,54.17,35000.0,37.3125,37.5616,37.2709,37.4855,35000.0
2008-03-25 11:30:00,54.16,54.22,54.04,54.19,43500.0,37.4785,37.5201,37.3955,37.4993,43500.0
2008-03-25 11:40:00,54.2,54.35,54.1,54.1,27300.0,37.5062,37.61,37.437,37.437,27300.0
2008-03-25 11:50:00,54.1,54.3,54.04,54.08,30700.0,37.437,37.5754,37.3955,37.4232,30700.0
2008-03-25 12:00:00,54.08,54.6,54.0,54.59,21000.0,37.4232,37.783,37.3678,37.7761,21000.0
2008-03-25 12:10:00,54.61,54.75,54.5,54.74,36600.0,37.7899,37.8868,37.7138,37.8799,36600.0
2008-03-25 12:20:00,54.74,54.85,54.61,54.84,32200.0,37.8799,37.956,37.7899,37.9491,32200.0
2008-03-25 12:30:00,54.84,54.84,54.68,54.76,21200.0,37.9491,37.9491,37.8384,37.8937,21200.0
2008-03-25 12:40:00,54.82,54.87,54.62,54.86,19900.0,37.9353,37.9699,37.7969,37.9629,19900.0
2008-03-25 12:50:00,54.9,55.08,54.75,54.78,25700.0,37.9906,38.1152,37.8868,37.9076,25700.0
2008-03-25 13:00:00,54.75,54.9,54.75,54.85,25300.0,37.8868,37.9906,37.8868,37.956,25300.0
2008-03-25 13:10:00,54.87,54.91,54.73,54.74,30200.0,37.9699,37.9975,37.873,37.8799,30200.0
2008-03-25 13:20:00,54.74,54.85,54.67,54.82,51700.0,37.8799,37.956,37.8315,37.9353,51700.0
2008-03-25 13:30:00,54.82,55.06,54.78,54.99,56300.0,37.9353,38.1013,37.9076,38.0529,56300.0
2008-03-25 13:40:00,54.97,55.04,54.92,55.0,32000.0,38.0391,38.0875,38.0045,38.0598,32000.0
2008-03-25 13:50:00,54.98,55.24,54.96,55.15,46100.0,38.046,38.2259,38.0321,38.1636,46100.0
2008-03-25 14:00:00,55.13,55.21,55.08,55.16,31300.0,38.1498,38.2051,38.1152,38.1705,31300.0
2008-03-25 14:10:00,55.17,55.22,55.09,55.11,35800.0,38.1775,38.212,38.1221,38.1359,35800.0
2008-03-25 14:20:00,55.14,55.22,54.96,54.98,40900.0,38.1567,38.212,38.0321,38.046,40900.0
2008-03-25 14:30:00,54.99,55.08,54.89,54.93,35900.0,38.0529,38.1152,37.9837,38.0114,35900.0
2008-03-25 14:40:00,54.97,55.13,54.86,55.08,58200.0,38.0391,38.1498,37.9629,38.1152,58200.0
2008-03-25 14:50:00,55.12,55.29,55.11,55.2,34200.0,38.1429,38.2605,38.1359,38.1982,34200.0
2008-03-25 15:00:00,55.21,55.32,55.12,55.13,36100.0,38.2051,38.2812,38.1429,38.1498,36100.0
2008-03-25 15:10:00,55.12,55.29,54.91,54.93,54900.0,38.1429,38.2605,37.9975,38.0114,54900.0
2008-03-25 15:20:00,54.93,55.12,54.93,55.02,48300.0,38.0114,38.1429,38.0114,38.0737,48300.0
2008-03-25 15:30:00,55.04,55.18,54.82,54.85,52500.0,38.0875,38.1844,37.9353,37.956,52500.0
2008-03-25 15:40:00,54.89,54.98,54.61,54.64,60900.0,37.9837,38.046,37.7899,37.8107,60900.0
2008-03-25 15:50:00,54.64,54.78,54.52,54.57,134200.0,37.8107,37.9076,37.7277,37.7623,134200.0
2008-03-26 09:30:00,54.3,54.6,53.36,53.52,44100.0,37.5754,37.783,36.9249,37.0357,44100.0
2008-03-26 09:40:00,53.51,53.78,53.01,53.01,51000.0,37.0287,37.2156,36.6827,36.6827,51000.0
2008-03-26 09:50:00,53.01,53.61,53.01,53.58,56300.0,36.6827,37.0979,36.6827,37.0772,56300.0
2008-03-26 10:00:00,53.59,53.8,53.5,53.6,59800.0,37.0841,37.2294,37.0218,37.091,59800.0
2008-03-26 10:10:00,53.56,53.74,53.33,53.33,33700.0,37.0633,37.1879,36.9042,36.9042,33700.0
2008-03-26 10:20:00,53.4,53.47,53.17,53.22,44600.0,36.9526,37.0011,36.7935,36.8281,44600.0
2008-03-26 10:30:00,53.19,53.23,53.03,53.16,63300.0,36.8073,36.835,36.6966,36.7865,63300.0
2008-03-26 10:40:00,53.17,53.23,52.97,53.02,62100.0,36.7935,36.835,36.6551,36.6897,62100.0
2008-03-26 10:50:00,53.01,53.17,53.0,53.13,47800.0,36.6827,36.7935,36.6758,36.7658,47800.0
2008-03-26 11:00:00,53.13,53.22,53.01,53.17,47000.0,36.7658,36.8281,36.6827,36.7935,47000.0
2008-03-26 11:10:00,53.19,53.22,53.08,53.15,26700.0,36.8073,36.8281,36.7312,36.7796,26700.0
2008-03-26 11:20:00,53.12,53.2,53.06,53.18,34800.0,36.7589,36.8142,36.7173,36.8004,34800.0
2008-03-26 11:30:00,53.15,53.3,53.15,53.18,16900.0,36.7796,36.8834,36.7796,36.8004,16900.0
2008-03-26 11:40:00,53.18,53.24,53.01,53.16,20000.0,36.8004,36.8419,36.6827,36.7865,20000.0
2008-03-26 11:50:00,53.15,53.36,53.11,53.25,15300.0,36.7796,36.9249,36.7519,36.8488,15300.0
2008-03-26 12:00:00,53.24,53.33,53.21,53.31,19200.0,36.8419,36.9042,36.8211,36.8903,19200.0
2008-03-26 12:10:00,53.31,53.35,53.15,53.25,20300.0,36.8903,36.918,36.7796,36.8488,20300.0
2008-03-26 12:20:00,53.28,53.34,53.19,53.25,24400.0,36.8696,36.9111,36.8073,36.8488,24400.0
2008-03-26 12:30:00,53.27,53.29,53.17,53.19,15400.0,36.8627,36.8765,36.7935,36.8073,15400.0
2008-03-26 12:40:00,53.22,53.22,52.94,53.01,23800.0,36.8281,36.8281,36.6343,36.6827,23800.0
2008-03-26 12:50:00,52.98,53.01,52.75,52.86,22900.0,36.662,36.6827,36.5028,36.5789,22900.0
2008-03-26 13:00:00,52.86,53.0,52.85,52.9,29800.0,36.5789,36.6758,36.572,36.6066,29800.0
2008-03-26 13:10:00,52.93,52.95,52.87,52.92,18100.0,36.6274,36.6412,36.5859,36.6205,18100.0
2008-03-26 13:20:00,52.93,52.94,52.78,52.78,30500.0,36.6274,36.6343,36.5236,36.5236,30500.0
2008-03-26 13:30:00,52.79,52.82,52.7,52.79,22500.0,36.5305,36.5513,36.4682,36.5305,22500.0
2008-03-26 13:40:00,52.78,52.93,52.67,52.89,29600.0,36.5236,36.6274,36.4475,36.5997,29600.0
2008-03-26 13:50:00,52.9,52.99,52.89,52.94,43300.0,36.6066,36.6689,36.5997,36.6343,43300.0
2008-03-26 14:00:00,52.95,53.07,52.83,53.07,50800.0,36.6412,36.7243,36.5582,36.7243,50800.0
2008-03-26 14:10:00,53.08,53.2,53.04,53.17,25100.0,36.7312,36.8142,36.7035,36.7935,25100.0
2008-03-26 14:20:00,53.18,53.25,53.05,53.2,38700.0,36.8004,36.8488,36.7104,36.8142,38700.0
2008-03-26 14:30:00,53.2,53.43,53.16,53.37,32800.0,36.8142,36.9734,36.7865,36.9319,32800.0
2008-03-26 14:40:00,53.36,53.36,53.18,53.21,42500.0,36.9249,36.9249,36.8004,36.8211,42500.0
2008-03-26 14:50:00,53.23,53.62,53.19,53.62,64200.0,36.835,37.1049,36.8073,37.1049,64200.0
2008-03-26 15:00:00,53.67,53.7,53.45,53.55,90600.0,37.1395,37.1602,36.9872,37.0564,90600.0
2008-03-26 15:10:00,53.54,53.56,53.19,53.24,82800.0,37.0495,37.0633,36.8073,36.8419,82800.0
2008-03-26 15:20:00,53.25,53.27,53.0,53.03,54400.0,36.8488,36.8627,36.6758,36.6966,54400.0
2008-03-26 15:30:00,53.03,53.25,53.02,53.11,63300.0,36.6966,36.8488,36.6897,36.7519,63300.0
2008-03-26 15:40:00,53.11,53.11,52.9,52.93,86100.0,36.7519,36.7519,36.6066,36.6274,86100.0
2008-03-26 15:50:00,52.96,53.01,52.84,52.84,142200.0,36.6481,36.6827,36.5651,36.5651,142200.0
2008-03-27 09:30:00,53.48,53.48,52.75,52.85,36400.0,37.008,37.008,36.5028,36.572,36400.0
2008-03-27 09:40:00,52.83,53.45,52.83,53.37,31700.0,36.5582,36.9872,36.5582,36.9319,31700.0
2008-03-27 09:50:00,53.37,53.37,52.85,52.85,56700.0,36.9319,36.9319,36.572,36.572,56700.0
2008-03-27 10:00:00,52.85,52.86,52.52,52.52,43400.0,36.572,36.5789,36.3437,36.3437,43400.0
2008-03-27 10:10:00,52.5,52.51,52.1,52.1,61200.0,36.3298,36.3367,36.053,36.053,61200.0
2008-03-27 10:20:00,52.09,52.19,51.76,51.82,47400.0,36.0461,36.1153,35.8177,35.8593,47400.0
2008-03-27 10:30:00,51.8,51.85,51.59,51.78,56600.0,35.8454,35.88,35.7001,35.8316,56600.0
2008-03-27 10:40:00,51.78,51.92,51.7,51.73,53600.0,35.8316,35.9285,35.7762,35.797,53600.0
2008-03-27 10:50:00,51.71,51.98,51.7,51.9,34700.0,35.7831,35.97,35.7762,35.9146,34700.0
2008-03-27 11:00:00,51.91,52.04,51.8,51.88,39600.0,35.9215,36.0115,35.8454,35.9008,39600.0
2008-03-27 11:10:00,51.84,52.0,51.62,51.97,21500.0,35.8731,35.9838,35.7209,35.9631,21500.0
2008-03-27 11:20:00,51.94,52.06,51.83,51.92,49200.0,35.9423,36.0253,35.8662,35.9285,49200.0
2008-03-27 11:30:00,51.92,52.1,51.83,52.1,37800.0,35.9285,36.053,35.8662,36.053,37800.0
2008-03-27 11:40:00,52.1,52.12,51.96,52.01,49700.0,36.053,36.0669,35.9561,35.9907,49700.0
2008-03-27 11:50:00,52.02,52.03,51.96,52.03,42200.0,35.9977,36.0046,35.9561,36.0046,42200.0
2008-03-27 12:00:00,52.02,52.05,51.95,52.04,49000.0,35.9977,36.0184,35.9492,36.0115,49000.0
2008-03-27 12:10:00,52.05,52.42,52.01,52.42,49400.0,36.0184,36.2745,35.9907,36.2745,49400.0
2008-03-27 12:20:00,52.44,52.62,52.44,52.62,33400.0,36.2883,36.4129,36.2883,36.4129,33400.0
2008-03-27 12:30:00,52.61,52.79,52.61,52.66,31800.0,36.4059,36.5305,36.4059,36.4405,31800.0
2008-03-27 12:40:00,52.66,52.78,52.6,52.64,20800.0,36.4405,36.5236,36.399,36.4267,20800.0
2008-03-27 12:50:00,52.64,52.68,52.51,52.51,31600.0,36.4267,36.4544,36.3367,36.3367,31600.0
2008-03-27 13:00:00,52.5,52.67,52.44,52.65,15900.0,36.3298,36.4475,36.2883,36.4336,15900.0
2008-03-27 13:10:00,52.65,52.87,52.61,52.62,12000.0,36.4336,36.5859,36.4059,36.4129,12000.0
2008-03-27 13:20:00,52.64,52.65,52.49,52.53,16700.0,36.4267,36.4336,36.3229,36.3506,16700.0
2008-03-27 13:30:00,52.54,52.54,52.11,52.28,23400.0,36.3575,36.3575,36.0599,36.1776,23400.0
2008-03-27 13:40:00,52.29,52.31,52.06,52.25,18100.0,36.1845,36.1983,36.0253,36.1568,18100.0
2008-03-27 13:50:00,52.2,52.27,52.11,52.23,14400.0,36.1222,36.1707,36.0599,36.143,14400.0
2008-03-27 14:00:00,52.2,52.26,52.0,52.23,26700.0,36.1222,36.1637,35.9838,36.143,26700.0
2008-03-27 14:10:00,52.22,52.36,52.08,52.2,18900.0,36.1361,36.2329,36.0392,36.1222,18900.0
2008-03-27 14:20:00,52.15,52.47,52.09,52.4,38300.0,36.0876,36.3091,36.0461,36.2606,38300.0
2008-03-27 14:30:00,52.4,52.71,52.4,52.6,28200.0,36.2606,36.4751,36.2606,36.399,28200.0
2008-03-27 14:40:00,52.59,52.73,52.47,52.71,20600.0,36.3921,36.489,36.3091,36.4751,20600.0
2008-03-27 14:50:00,52.69,52.86,52.26,52.3,22300.0,36.4613,36.5789,36.1637,36.1914,22300.0
2008-03-27 15:00:00,52.32,52.5,52.28,52.37,30300.0,36.2053,36.3298,36.1776,36.2399,30300.0
2008-03-27 15:10:00,52.36,52.51,52.27,52.37,36400.0,36.2329,36.3367,36.1707,36.2399,36400.0
2008-03-27 15:20:00,52.36,52.37,52.09,52.21,37200.0,36.2329,36.2399,36.0461,36.1291,37200.0
2008-03-27 15:30:00,52.17,52.27,51.77,51.81,34200.0,36.1015,36.1707,35.8247,35.8523,34200.0
2008-03-27 15:40:00,51.79,51.99,51.75,51.78,45900.0,35.8385,35.9769,35.8108,35.8316,45900.0
2008-03-27 15:50:00,51.77,51.8,51.57,51.63,84900.0,35.8247,35.8454,35.6863,35.7278,84900.0
2008-03-28 09:30:00,51.76,52.22,51.63,52.19,26600.0,35.8177,36.1361,35.7278,36.1153,26600.0
2008-03-28 09:40:00,52.19,52.19,51.66,51.85,43200.0,36.1153,36.1153,35.7485,35.88,43200.0
2008-03-28 09:50:00,51.89,52.29,51.63,51.64,39500.0,35.9077,36.1845,35.7278,35.7347,39500.0
2008-03-28 10:00:00,51.63,52.15,51.63,52.09,27100.0,35.7278,36.0876,35.7278,36.0461,27100.0
2008-03-28 10:10:00,52.07,52.14,51.7,51.73,27700.0,36.0323,36.0807,35.7762,35.797,27700.0
2008-03-28 10:20:00,51.73,51.8,51.52,51.61,50900.0,35.797,35.8454,35.6517,35.7139,50900.0
2008-03-28 10:30:00,51.61,51.65,51.36,51.36,35100.0,35.7139,35.7416,35.5409,35.5409,35100.0
2008-03-28 10:40:00,51.36,51.4,51.26,51.26,43200.0,35.5409,35.5686,35.4717,35.4717,43200.0
2008-03-28 10:50:00,51.29,51.3,51.12,51.16,24400.0,35.4925,35.4994,35.3749,35.4025,24400.0
2008-03-28 11:00:00,51.18,51.24,51.06,51.06,43500.0,35.4164,35.4579,35.3333,35.3333,43500.0
2008-03-28 11:10:00,51.06,51.17,51.0,51.06,19800.0,35.3333,35.4095,35.2918,35.3333,19800.0
2008-03-28 11:20:00,51.07,51.33,51.07,51.3,21900.0,35.3403,35.5202,35.3403,35.4994,21900.0
2008-03-28 11:30:00,51.3,51.43,51.28,51.35,21200.0,35.4994,35.5894,35.4856,35.534,21200.0
2008-03-28 11:40:00,51.35,51.41,51.29,51.33,15900.0,35.534,35.5755,35.4925,35.5202,15900.0
2008-03-28 11:50:00,51.35,51.81,51.35,51.75,41900.0,35.534,35.8523,35.534,35.8108,41900.0
2008-03-28 12:00:00,51.74,51.74,51.3,51.33,26500.0,35.8039,35.8039,35.4994,35.5202,26500.0
2008-03-28 12:10:00,51.33,51.35,51.2,51.22,22000.0,35.5202,35.534,35.4302,35.4441,22000.0
2008-03-28 12:20:00,51.24,51.52,51.24,51.49,13500.0,35.4579,35.6517,35.4579,35.6309,13500.0
2008-03-28 12:30:00,51.5,51.51,51.42,51.44,15400.0,35.6378,35.6447,35.5825,35.5963,15400.0
2008-03-28 12:40:00,51.45,51.57,51.29,51.35,12300.0,35.6032,35.6863,35.4925,35.534,12300.0
2008-03-28 12:50:00,51.32,51.49,51.32,51.42,6500.0,35.5133,35.6309,35.5133,35.5825,6500.0
2008-03-28 13:00:00,51.44,51.65,51.44,51.45,13500.0,35.5963,35.7416,35.5963,35.6032,13500.0
2008-03-28 13:10:00,51.48,51.52,51.45,51.47,5600.0,35.624,35.6517,35.6032,35.6171,5600.0
2008-03-28 13:20:00,51.5,51.5,51.41,51.48,10900.0,35.6378,35.6378,35.5755,35.624,10900.0
2008-03-28 13:30:00,51.5,51.54,51.42,51.48,17200.0,35.6378,35.6655,35.5825,35.624,17200.0
2008-03-28 13:40:00,51.47,51.5,51.25,51.39,20900.0,35.6171,35.6378,35.4648,35.5617,20900.0
2008-03-28 13:50:00,51.37,51.37,51.23,51.31,14600.0,35.5479,35.5479,35.451,35.5063,14600.0
2008-03-28 14:00:00,51.3,51.48,51.28,51.31,31000.0,35.4994,35.624,35.4856,35.5063,31000.0
2008-03-28 14:10:00,51.31,51.38,51.22,51.22,20500.0,35.5063,35.5548,35.4441,35.4441,20500.0
2008-03-28 14:20:00,51.22,51.27,51.04,51.07,25800.0,35.4441,35.4787,35.3195,35.3403,25800.0
2008-03-28 14:30:00,51.08,51.09,50.96,50.98,20800.0,35.3472,35.3541,35.2641,35.278,20800.0
2008-03-28 14:40:00,50.99,51.0,50.81,50.85,27700.0,35.2849,35.2918,35.1603,35.188,27700.0
2008-03-28 14:50:00,50.86,50.92,50.7,50.92,22200.0,35.1949,35.2365,35.0842,35.2365,22200.0
2008-03-28 15:00:00,50.9,50.94,50.73,50.81,29100.0,35.2226,35.2503,35.105,35.1603,29100.0
2008-03-28 15:10:00,50.82,50.84,50.56,50.65,36100.0,35.1673,35.1811,34.9873,35.0496,36100.0
2008-03-28 15:20:00,50.65,50.79,50.6,50.74,45900.0,35.0496,35.1465,35.015,35.1119,45900.0
2008-03-28 15:30:00,50.75,50.79,50.59,50.61,38900.0,35.1188,35.1465,35.0081,35.0219,38900.0
2008-03-28 15:40:00,50.61,50.72,50.44,50.58,45300.0,35.0219,35.0981,34.9043,35.0012,45300.0
2008-03-28 15:50:00,50.57,50.65,50.4,50.45,90400.0,34.9943,35.0496,34.8766,34.9112,90400.0
2008-03-31 09:30:00,50.45,51.14,50.45,50.89,66500.0,34.9112,35.3887,34.9112,35.2157,66500.0
2008-03-31 09:40:00,50.9,51.35,50.85,51.05,120300.0,35.2226,35.534,35.188,35.3264,120300.0
2008-03-31 09:50:00,51.06,51.22,50.87,51.07,27900.0,35.3333,35.4441,35.2019,35.3403,27900.0
2008-03-31 10:00:00,51.06,51.09,50.78,50.89,26900.0,35.3333,35.3541,35.1396,35.2157,26900.0
2008-03-31 10:10:00,50.89,50.98,50.78,50.88,42500.0,35.2157,35.278,35.1396,35.2088,42500.0
2008-03-31 10:20:00,50.9,50.96,50.65,50.68,36200.0,35.2226,35.2641,35.0496,35.0704,36200.0
2008-03-31 10:30:00,50.68,50.87,50.68,50.77,36600.0,35.0704,35.2019,35.0704,35.1327,36600.0
2008-03-31 10:40:00,50.77,50.79,50.65,50.69,41900.0,35.1327,35.1465,35.0496,35.0773,41900.0
2008-03-31 10:50:00,50.69,50.94,50.67,50.91,39200.0,35.0773,35.2503,35.0635,35.2295,39200.0
2008-03-31 11:00:00,50.91,50.94,50.72,50.87,51500.0,35.2295,35.2503,35.0981,35.2019,51500.0
2008-03-31 11:10:00,50.87,50.88,50.65,50.75,63300.0,35.2019,35.2088,35.0496,35.1188,63300.0
2008-03-31 11:20:00,50.77,50.92,50.69,50.89,32600.0,35.1327,35.2365,35.0773,35.2157,32600.0
2008-03-31 11:30:00,50.88,51.13,50.86,51.1,31200.0,35.2088,35.3818,35.1949,35.361,31200.0
2008-03-31 11:40:00,51.14,51.49,51.11,51.43,29900.0,35.3887,35.6309,35.3679,35.5894,29900.0
2008-03-31 11:50:00,51.44,51.61,51.42,51.54,41500.0,35.5963,35.7139,35.5825,35.6655,41500.0
2008-03-31 12:00:00,51.55,51.66,51.54,51.58,50600.0,35.6724,35.7485,35.6655,35.6932,50600.0
2008-03-31 12:10:00,51.58,51.6,51.5,51.6,63000.0,35.6932,35.707,35.6378,35.707,63000.0
2008-03-31 12:20:00,51.59,51.75,51.5,51.72,40100.0,35.7001,35.8108,35.6378,35.7901,40100.0
2008-03-31 12:30:00,51.71,51.93,51.64,51.87,39600.0,35.7831,35.9354,35.7347,35.8939,39600.0
2008-03-31 12:40:00,51.86,51.99,51.77,51.99,51300.0,35.8869,35.9769,35.8247,35.9769,51300.0
2008-03-31 12:50:00,51.98,52.29,51.97,52.24,37100.0,35.97,36.1845,35.9631,36.1499,37100.0
2008-03-31 13:00:00,52.24,52.3,52.13,52.23,52400.0,36.1499,36.1914,36.0738,36.143,52400.0
2008-03-31 13:10:00,52.21,52.28,52.18,52.23,34600.0,36.1291,36.1776,36.1084,36.143,34600.0
2008-03-31 13:20:00,52.23,52.32,52.17,52.27,44800.0,36.143,36.2053,36.1015,36.1707,44800.0
2008-03-31 13:30:00,52.25,52.42,52.25,52.38,38600.0,36.1568,36.2745,36.1568,36.2468,38600.0
2008-03-31 13:40:00,52.38,52.38,52.19,52.26,31800.0,36.2468,36.2468,36.1153,36.1637,31800.0
2008-03-31 13:50:00,52.27,52.37,52.23,52.23,32800.0,36.1707,36.2399,36.143,36.143,32800.0
2008-03-31 14:00:00,52.24,52.24,51.98,52.02,36800.0,36.1499,36.1499,35.97,35.9977,36800.0
2008-03-31 14:10:00,52.04,52.12,51.85,51.93,56400.0,36.0115,36.0669,35.88,35.9354,56400.0
2008-03-31 14:20:00,51.93,52.12,51.92,52.02,41500.0,35.9354,36.0669,35.9285,35.9977,41500.0
2008-03-31 14:30:00,52.0,52.25,52.0,52.11,28000.0,35.9838,36.1568,35.9838,36.0599,28000.0
2008-03-31 14:40:00,52.12,52.14,51.9,51.95,39900.0,36.0669,36.0807,35.9146,35.9492,39900.0
2008-03-31 14:50:00,51.95,51.96,51.65,51.96,29400.0,35.9492,35.9561,35.7416,35.9561,29400.0
2008-03-31 15:00:00,51.96,52.09,51.9,51.99,70800.0,35.9561,36.0461,35.9146,35.9769,70800.0
2008-03-31 15:10:00,52.0,52.05,51.84,51.88,76700.0,35.9838,36.0184,35.8731,35.9008,76700.0
2008-03-31 15:20:00,51.9,52.16,51.84,51.88,66300.0,35.9146,36.0945,35.8731,35.9008,66300.0
2008-03-31 15:30:00,51.88,52.06,51.75,51.9,63200.0,35.9008,36.0253,35.8108,35.9146,63200.0
2008-03-31 15:40:00,51.91,52.21,51.9,52.02,121000.0,35.9215,36.1291,35.9146,35.9977,121000.0
2008-03-31 15:50:00,52.01,52.1,51.73,51.77,106600.0,35.9907,36.053,35.797,35.8247,106600.0
2008-04-01 09:30:00,52.79,53.15,52.2,52.81,89400.0,36.5305,36.7796,36.1222,36.5443,89400.0
2008-04-01 09:40:00,52.77,53.29,52.67,53.29,44100.0,36.5167,36.8765,36.4475,36.8765,44100.0
2008-04-01 09:50:00,53.31,53.5,53.05,53.27,50300.0,36.8903,37.0218,36.7104,36.8627,50300.0
2008-04-01 10:00:00,53.32,53.6,53.25,53.4,71900.0,36.8973,37.091,36.8488,36.9526,71900.0
2008-04-01 10:10:00,53.4,53.6,53.34,53.6,28400.0,36.9526,37.091,36.9111,37.091,28400.0
2008-04-01 10:20:00,53.6,53.76,53.46,53.73,29300.0,37.091,37.2017,36.9941,37.181,29300.0
2008-04-01 10:30:00,53.74,53.96,53.69,53.84,39800.0,37.1879,37.3401,37.1533,37.2571,39800.0
2008-04-01 10:40:00,53.88,54.1,53.7,53.87,33400.0,37.2848,37.437,37.1602,37.2779,33400.0
2008-04-01 10:50:00,53.88,54.24,53.78,54.15,34500.0,37.2848,37.5339,37.2156,37.4716,34500.0
2008-04-01 11:00:00,54.18,54.28,53.83,54.28,30100.0,37.4924,37.5616,37.2502,37.5616,30100.0
2008-04-01 11:10:00,54.28,54.3,54.0,54.02,21700.0,37.5616,37.5754,37.3678,37.3817,21700.0
2008-04-01 11:20:00,54.02,54.02,53.72,53.74,30200.0,37.3817,37.3817,37.1741,37.1879,30200.0
2008-04-01 11:30:00,53.76,54.0,53.72,53.81,21400.0,37.2017,37.3678,37.1741,37.2363,21400.0
2008-04-01 11:40:00,53.82,53.82,53.68,53.7,15300.0,37.2433,37.2433,37.1464,37.1602,15300.0
2008-04-01 11:50:00,53.71,54.03,53.69,53.95,19500.0,37.1671,37.3886,37.1533,37.3332,19500.0
2008-04-01 12:00:00,53.97,54.03,53.77,53.94,36100.0,37.3471,37.3886,37.2087,37.3263,36100.0
2008-04-01 12:10:00,53.98,54.24,53.91,54.19,25800.0,37.354,37.5339,37.3055,37.4993,25800.0
2008-04-01 12:20:00,54.21,54.25,54.01,54.08,32700.0,37.5131,37.5408,37.3747,37.4232,32700.0
2008-04-01 12:30:00,54.08,54.11,53.95,53.95,19900.0,37.4232,37.4439,37.3332,37.3332,19900.0
2008-04-01 12:40:00,53.95,54.08,53.92,53.95,27500.0,37.3332,37.4232,37.3125,37.3332,27500.0
2008-04-01 12:50:00,53.95,53.98,53.85,53.93,21300.0,37.3332,37.354,37.264,37.3194,21300.0
2008-04-01 13:00:00,53.93,54.05,53.84,53.95,25500.0,37.3194,37.4024,37.2571,37.3332,25500.0
2008-04-01 13:10:00,53.95,54.0,53.85,53.95,40700.0,37.3332,37.3678,37.264,37.3332,40700.0
2008-04-01 13:20:00,53.96,54.02,53.92,53.98,36300.0,37.3401,37.3817,37.3125,37.354,36300.0
2008-04-01 13:30:00,53.99,54.02,53.87,53.87,24600.0,37.3609,37.3817,37.2779,37.2779,24600.0
2008-04-01 13:40:00,53.91,53.93,53.8,53.84,29500.0,37.3055,37.3194,37.2294,37.2571,29500.0
2008-04-01 13:50:00,53.84,53.89,53.71,53.74,31200.0,37.2571,37.2917,37.1671,37.1879,31200.0
2008-04-01 14:00:00,53.76,53.79,53.66,53.77,26800.0,37.2017,37.2225,37.1325,37.2087,26800.0
2008-04-01 14:10:00,53.77,53.91,53.75,53.88,23100.0,37.2087,37.3055,37.1948,37.2848,23100.0
2008-04-01 14:20:00,53.88,54.32,53.88,53.98,44300.0,37.2848,37.5893,37.2848,37.354,44300.0
2008-04-01 14:30:00,53.99,54.39,53.96,54.31,57800.0,37.3609,37.6377,37.3401,37.5823,57800.0
2008-04-01 14:40:00,54.31,54.44,54.0,54.4,71200.0,37.5823,37.6723,37.3678,37.6446,71200.0
2008-04-01 14:50:00,54.44,54.46,54.08,54.08,63600.0,37.6723,37.6861,37.4232,37.4232,63600.0
2008-04-01 15:00:00,54.1,54.27,54.07,54.19,54700.0,37.437,37.5547,37.4163,37.4993,54700.0
2008-04-01 15:10:00,54.21,54.35,54.15,54.26,39200.0,37.5131,37.61,37.4716,37.5477,39200.0
2008-04-01 15:20:00,54.26,54.41,54.18,54.31,46400.0,37.5477,37.6515,37.4924,37.5823,46400.0
2008-04-01 15:30:00,54.34,54.41,54.0,54.39,55300.0,37.6031,37.6515,37.3678,37.6377,55300.0
2008-04-01 15:40:00,54.41,54.68,54.4,54.54,79500.0,37.6515,37.8384,37.6446,37.7415,79500.0
2008-04-01 15:50:00,54.54,54.75,54.49,54.68,125500.0,37.7415,37.8868,37.7069,37.8384,125500.0
2008-04-02 09:30:00,54.69,55.25,54.66,54.7,63700.0,37.8453,38.2328,37.8245,37.8522,63700.0
2008-04-02 09:40:00,54.72,54.79,54.21,54.32,67800.0,37.8661,37.9145,37.5131,37.5893,67800.0
2008-04-02 09:50:00,54.28,54.66,54.1,54.66,32900.0,37.5616,37.8245,37.437,37.8245,32900.0
2008-04-02 10:00:00,54.63,54.86,54.47,54.67,27400.0,37.8038,37.9629,37.6931,37.8315,27400.0
2008-04-02 10:10:00,54.63,54.96,54.63,54.86,29900.0,37.8038,38.0321,37.8038,37.9629,29900.0
2008-04-02 10:20:00,54.88,55.4,54.87,55.37,32500.0,37.9768,38.3366,37.9699,38.3158,32500.0
2008-04-02 10:30:00,55.36,55.84,55.35,55.74,46800.0,38.3089,38.6411,38.302,38.5719,46800.0
2008-04-02 10:40:00,55.73,55.84,55.51,55.55,44800.0,38.565,38.6411,38.4127,38.4404,44800.0
2008-04-02 10:50:00,55.55,55.86,55.55,55.62,46700.0,38.4404,38.6549,38.4404,38.4888,46700.0
2008-04-02 11:00:00,55.62,55.83,55.44,55.55,29200.0,38.4888,38.6342,38.3643,38.4404,29200.0
2008-04-02 11:10:00,55.55,55.6,55.3,55.34,34800.0,38.4404,38.475,38.2674,38.2951,34800.0
2008-04-02 11:20:00,55.34,55.48,55.04,55.27,43600.0,38.2951,38.392,38.0875,38.2466,43600.0
2008-04-02 11:30:00,55.27,55.51,55.26,55.43,35500.0,38.2466,38.4127,38.2397,38.3574,35500.0
2008-04-02 11:40:00,55.43,55.74,55.32,55.62,26500.0,38.3574,38.5719,38.2812,38.4888,26500.0
2008-04-02 11:50:00,55.63,55.65,55.49,55.55,24100.0,38.4958,38.5096,38.3989,38.4404,24100.0
2008-04-02 12:00:00,55.55,55.6,55.37,55.39,38400.0,38.4404,38.475,38.3158,38.3297,38400.0
2008-04-02 12:10:00,55.39,55.45,55.23,55.42,24000.0,38.3297,38.3712,38.219,38.3504,24000.0
2008-04-02 12:20:00,55.42,55.45,55.18,55.28,22800.0,38.3504,38.3712,38.1844,38.2536,22800.0
2008-04-02 12:30:00,55.28,55.42,55.22,55.28,40400.0,38.2536,38.3504,38.212,38.2536,40400.0
2008-04-02 12:40:00,55.28,55.38,55.17,55.21,20800.0,38.2536,38.3228,38.1775,38.2051,20800.0
2008-04-02 12:50:00,55.21,55.31,55.05,55.3,16300.0,38.2051,38.2743,38.0944,38.2674,16300.0
2008-04-02 13:00:00,55.3,55.42,55.08,55.08,18400.0,38.2674,38.3504,38.1152,38.1152,18400.0
2008-04-02 13:10:00,55.1,55.19,55.08,55.1,29200.0,38.129,38.1913,38.1152,38.129,29200.0
2008-04-02 13:20:00,55.1,55.18,55.03,55.17,32800.0,38.129,38.1844,38.0806,38.1775,32800.0
2008-04-02 13:30:00,55.17,55.17,54.92,55.13,78800.0,38.1775,38.1775,38.0045,38.1498,78800.0
2008-04-02 13:40:00,55.13,55.19,55.02,55.04,74700.0,38.1498,38.1913,38.0737,38.0875,74700.0
2008-04-02 13:50:00,55.04,55.07,54.95,54.97,46000.0,38.0875,38.1083,38.0252,38.0391,46000.0
2008-04-02 14:00:00,54.98,55.03,54.9,55.02,44900.0,38.046,38.0806,37.9906,38.0737,44900.0
2008-04-02 14:10:00,55.02,55.11,54.99,54.99,63500.0,38.0737,38.1359,38.0529,38.0529,63500.0
2008-04-02 14:20:00,54.99,55.03,54.84,54.95,34500.0,38.0529,38.0806,37.9491,38.0252,34500.0
2008-04-02 14:30:00,54.95,55.01,54.61,54.74,39100.0,38.0252,38.0667,37.7899,37.8799,39100.0
2008-04-02 14:40:00,54.74,54.74,54.37,54.39,45300.0,37.8799,37.8799,37.6239,37.6377,45300.0
2008-04-02 14:50:00,54.39,54.5,54.28,54.47,56800.0,37.6377,37.7138,37.5616,37.6931,56800.0
2008-04-02 15:00:00,54.48,54.5,54.27,54.4,67600.0,37.7,37.7138,37.5547,37.6446,67600.0
2008-04-02 15:10:00,54.44,54.69,54.43,54.65,49800.0,37.6723,37.8453,37.6654,37.8176,49800.0
2008-04-02 15:20:00,54.64,54.71,54.45,54.66,36000.0,37.8107,37.8591,37.6792,37.8245,36000.0
2008-04-02 15:30:00,54.69,54.75,54.42,54.53,49800.0,37.8453,37.8868,37.6585,37.7346,49800.0
2008-04-02 15:40:00,54.56,54.72,54.39,54.64,66000.0,37.7553,37.8661,37.6377,37.8107,66000.0
2008-04-02 15:50:00,54.65,54.83,54.45,54.71,96100.0,37.8176,37.9422,37.6792,37.8591,96100.0
2008-04-03 09:30:00,54.33,54.61,54.27,54.29,48000.0,37.5962,37.7899,37.5547,37.5685,48000.0
2008-04-03 09:40:00,54.35,54.37,53.99,54.37,47600.0,37.61,37.6239,37.3609,37.6239,47600.0
2008-04-03 09:50:00,54.34,54.48,54.21,54.47,56600.0,37.6031,37.7,37.5131,37.6931,56600.0
2008-04-03 10:00:00,54.47,55.09,54.35,55.04,78100.0,37.6931,38.1221,37.61,38.0875,78100.0
2008-04-03 10:10:00,55.04,55.18,54.89,55.05,35400.0,38.0875,38.1844,37.9837,38.0944,35400.0
2008-04-03 10:20:00,55.0,55.26,54.92,55.22,25000.0,38.0598,38.2397,38.0045,38.212,25000.0
2008-04-03 10:30:00,55.19,55.19,55.0,55.05,22700.0,38.1913,38.1913,38.0598,38.0944,22700.0
2008-04-03 10:40:00,55.02,55.26,55.0,55.04,15600.0,38.0737,38.2397,38.0598,38.0875,15600.0
2008-04-03 10:50:00,55.04,55.1,54.8,54.82,23100.0,38.0875,38.129,37.9214,37.9353,23100.0
2008-04-03 11:00:00,54.8,55.2,54.77,55.16,18100.0,37.9214,38.1982,37.9007,38.1705,18100.0
2008-04-03 11:10:00,55.14,55.21,55.05,55.14,18500.0,38.1567,38.2051,38.0944,38.1567,18500.0
2008-04-03 11:20:00,55.16,55.22,55.07,55.13,21700.0,38.1705,38.212,38.1083,38.1498,21700.0
2008-04-03 11:30:00,55.14,55.3,55.14,55.21,18900.0,38.1567,38.2674,38.1567,38.2051,18900.0
2008-04-03 11:40:00,55.22,55.41,55.16,55.41,23900.0,38.212,38.3435,38.1705,38.3435,23900.0
2008-04-03 11:50:00,55.41,55.51,55.35,55.37,33800.0,38.3435,38.4127,38.302,38.3158,33800.0
2008-04-03 12:00:00,55.4,55.48,55.27,55.31,32200.0,38.3366,38.392,38.2466,38.2743,32200.0
2008-04-03 12:10:00,55.3,55.41,55.26,55.39,30700.0,38.2674,38.3435,38.2397,38.3297,30700.0
2008-04-03 12:20:00,55.38,55.39,55.24,55.29,13200.0,38.3228,38.3297,38.2259,38.2605,13200.0
2008-04-03 12:30:00,55.28,55.55,55.24,55.52,18200.0,38.2536,38.4404,38.2259,38.4196,18200.0
2008-04-03 12:40:00,55.53,55.97,55.53,55.94,37000.0,38.4266,38.731,38.4266,38.7103,37000.0
2008-04-03 12:50:00,55.95,56.05,55.79,55.88,26100.0,38.7172,38.7864,38.6065,38.6688,26100.0
2008-04-03 13:00:00,55.88,56.0,55.78,55.85,19400.0,38.6688,38.7518,38.5996,38.648,19400.0
2008-04-03 13:10:00,55.81,56.17,55.79,56.14,32800.0,38.6203,38.8694,38.6065,38.8487,32800.0
2008-04-03 13:20:00,56.13,56.16,55.97,56.07,17500.0,38.8418,38.8625,38.731,38.8002,17500.0
2008-04-03 13:30:00,56.07,56.08,55.86,55.94,25500.0,38.8002,38.8072,38.6549,38.7103,25500.0
2008-04-03 13:40:00,55.92,55.92,55.74,55.89,21200.0,38.6964,38.6964,38.5719,38.6757,21200.0
2008-04-03 13:50:00,55.89,55.89,55.49,55.49,19900.0,38.6757,38.6757,38.3989,38.3989,19900.0
2008-04-03 14:00:00,55.5,55.77,55.5,55.7,31700.0,38.4058,38.5926,38.4058,38.5442,31700.0
2008-04-03 14:10:00,55.7,55.82,55.59,55.63,24800.0,38.5442,38.6272,38.4681,38.4958,24800.0
2008-04-03 14:20:00,55.64,55.76,55.63,55.7,16900.0,38.5027,38.5857,38.4958,38.5442,16900.0
2008-04-03 14:30:00,55.72,55.84,55.58,55.65,22200.0,38.558,38.6411,38.4612,38.5096,22200.0
2008-04-03 14:40:00,55.66,55.83,55.66,55.69,27200.0,38.5165,38.6342,38.5165,38.5373,27200.0
2008-04-03 14:50:00,55.69,55.99,55.66,55.97,30400.0,38.5373,38.7449,38.5165,38.731,30400.0
2008-04-03 15:00:00,55.97,55.98,55.75,55.78,24200.0,38.731,38.738,38.5788,38.5996,24200.0
2008-04-03 15:10:00,55.77,55.85,55.68,55.68,35900.0,38.5926,38.648,38.5304,38.5304,35900.0
2008-04-03 15:20:00,55.7,55.78,55.61,55.62,30100.0,38.5442,38.5996,38.4819,38.4888,30100.0
2008-04-03 15:30:00,55.63,55.85,55.54,55.71,40100.0,38.4958,38.648,38.4335,38.5511,40100.0
2008-04-03 15:40:00,55.72,55.86,55.52,55.53,39800.0,38.558,38.6549,38.4196,38.4266,39800.0
2008-04-03 15:50:00,55.52,55.77,55.45,55.75,56100.0,38.4196,38.5926,38.3712,38.5788,56100.0
2008-04-04 09:30:00,55.84,55.97,55.58,55.7,58500.0,38.6411,38.731,38.4612,38.5442,58500.0
2008-04-04 09:40:00,55.61,55.79,55.41,55.63,27300.0,38.4819,38.6065,38.3435,38.4958,27300.0
2008-04-04 09:50:00,55.66,55.85,55.4,55.58,22000.0,38.5165,38.648,38.3366,38.4612,22000.0
2008-04-04 10:00:00,55.6,55.75,55.16,55.16,25700.0,38.475,38.5788,38.1705,38.1705,25700.0
2008-04-04 10:10:00,55.15,55.22,55.0,55.09,20000.0,38.1636,38.212,38.0598,38.1221,20000.0
2008-04-04 10:20:00,55.08,55.14,55.0,55.09,14800.0,38.1152,38.1567,38.0598,38.1221,14800.0
2008-04-04 10:30:00,55.12,55.22,54.83,54.88,17500.0,38.1429,38.212,37.9422,37.9768,17500.0
2008-04-04 10:40:00,54.9,55.18,54.9,55.09,21600.0,37.9906,38.1844,37.9906,38.1221,21600.0
2008-04-04 10:50:00,55.11,55.29,55.0,55.08,20300.0,38.1359,38.2605,38.0598,38.1152,20300.0
2008-04-04 11:00:00,55.08,55.32,55.06,55.27,14200.0,38.1152,38.2812,38.1013,38.2466,14200.0
2008-04-04 11:10:00,55.27,55.29,55.11,55.11,14100.0,38.2466,38.2605,38.1359,38.1359,14100.0
2008-04-04 11:20:00,55.12,55.15,54.98,55.05,30600.0,38.1429,38.1636,38.046,38.0944,30600.0
2008-04-04 11:30:00,55.05,55.23,55.04,55.17,26700.0,38.0944,38.219,38.0875,38.1775,26700.0
2008-04-04 11:40:00,55.17,55.17,54.84,54.92,20200.0,38.1775,38.1775,37.9491,38.0045,20200.0
2008-04-04 11:50:00,54.91,55.0,54.78,54.78,26400.0,37.9975,38.0598,37.9076,37.9076,26400.0
2008-04-04 12:00:00,54.78,55.07,54.76,55.02,20900.0,37.9076,38.1083,37.8937,38.0737,20900.0
2008-04-04 12:10:00,55.05,55.31,55.05,55.23,18800.0,38.0944,38.2743,38.0944,38.219,18800.0
2008-04-04 12:20:00,55.22,55.36,55.17,55.36,16200.0,38.212,38.3089,38.1775,38.3089,16200.0
2008-04-04 12:30:00,55.34,55.49,55.29,55.44,11600.0,38.2951,38.3989,38.2605,38.3643,11600.0
2008-04-04 12:40:00,55.4,55.49,55.3,55.38,11900.0,38.3366,38.3989,38.2674,38.3228,11900.0
2008-04-04 12:50:00,55.38,55.62,55.29,55.57,33700.0,38.3228,38.4888,38.2605,38.4542,33700.0
2008-04-04 13:00:00,55.57,55.57,55.43,55.5,9300.0,38.4542,38.4542,38.3574,38.4058,9300.0
2008-04-04 13:10:00,55.51,55.66,55.44,55.48,17900.0,38.4127,38.5165,38.3643,38.392,17900.0
2008-04-04 13:20:00,55.47,55.75,55.47,55.75,24800.0,38.385,38.5788,38.385,38.5788,24800.0
2008-04-04 13:30:00,55.73,55.75,55.56,55.65,22700.0,38.565,38.5788,38.4473,38.5096,22700.0
2008-04-04 13:40:00,55.63,55.68,55.55,55.65,12900.0,38.4958,38.5304,38.4404,38.5096,12900.0
2008-04-04 13:50:00,55.65,55.65,55.4,55.52,19800.0,38.5096,38.5096,38.3366,38.4196,19800.0
2008-04-04 14:00:00,55.53,55.6,55.33,55.39,20100.0,38.4266,38.475,38.2882,38.3297,20100.0
2008-04-04 14:10:00,55.37,55.37,55.1,55.1,20500.0,38.3158,38.3158,38.129,38.129,20500.0
2008-04-04 14:20:00,55.11,55.12,54.95,55.0,36300.0,38.1359,38.1429,38.0252,38.0598,36300.0
2008-04-04 14:30:00,55.0,55.04,54.88,55.0,32100.0,38.0598,38.0875,37.9768,38.0598,32100.0
2008-04-04 14:40:00,55.0,55.06,54.97,55.01,29700.0,38.0598,38.1013,38.0391,38.0667,29700.0
2008-04-04 14:50:00,55.01,55.07,54.78,54.84,29200.0,38.0667,38.1083,37.9076,37.9491,29200.0
2008-04-04 15:00:00,54.84,55.02,54.77,54.89,27500.0,37.9491,38.0737,37.9007,37.9837,27500.0
2008-04-04 15:10:00,54.89,54.9,54.71,54.71,37400.0,37.9837,37.9906,37.8591,37.8591,37400.0
2008-04-04 15:20:00,54.72,54.78,54.55,54.64,27500.0,37.8661,37.9076,37.7484,37.8107,27500.0
2008-04-04 15:30:00,54.65,54.74,54.46,54.5,27300.0,37.8176,37.8799,37.6861,37.7138,27300.0
2008-04-04 15:40:00,54.49,54.62,54.36,54.62,46100.0,37.7069,37.7969,37.6169,37.7969,46100.0
2008-04-04 15:50:00,54.61,54.77,54.48,54.65,83000.0,37.7899,37.9007,37.7,37.8176,83000.0
2008-04-07 09:30:00,54.89,55.02,54.78,54.92,66800.0,37.9837,38.0737,37.9076,38.0045,66800.0
2008-04-07 09:40:00,54.97,55.02,54.81,54.84,36500.0,38.0391,38.0737,37.9283,37.9491,36500.0
2008-04-07 09:50:00,54.87,55.02,54.78,55.02,43700.0,37.9699,38.0737,37.9076,38.0737,43700.0
2008-04-07 10:00:00,55.0,55.04,54.83,54.86,47800.0,38.0598,38.0875,37.9422,37.9629,47800.0
2008-04-07 10:10:00,54.84,55.08,54.82,55.03,49900.0,37.9491,38.1152,37.9353,38.0806,49900.0
2008-04-07 10:20:00,55.03,55.1,54.83,54.85,98300.0,38.0806,38.129,37.9422,37.956,98300.0
2008-04-07 10:30:00,54.87,54.98,54.76,54.9,35900.0,37.9699,38.046,37.8937,37.9906,35900.0
2008-04-07 10:40:00,54.9,54.99,54.87,54.87,26500.0,37.9906,38.0529,37.9699,37.9699,26500.0
2008-04-07 10:50:00,54.9,55.05,54.83,55.0,31800.0,37.9906,38.0944,37.9422,38.0598,31800.0
2008-04-07 11:00:00,54.97,55.01,54.84,54.88,32200.0,38.0391,38.0667,37.9491,37.9768,32200.0
2008-04-07 11:10:00,54.9,54.94,54.79,54.9,20600.0,37.9906,38.0183,37.9145,37.9906,20600.0
2008-04-07 11:20:00,54.93,55.1,54.92,55.08,33900.0,38.0114,38.129,38.0045,38.1152,33900.0
2008-04-07 11:30:00,55.08,55.29,55.07,55.15,38200.0,38.1152,38.2605,38.1083,38.1636,38200.0
2008-04-07 11:40:00,55.2,55.34,55.19,55.29,22700.0,38.1982,38.2951,38.1913,38.2605,22700.0
2008-04-07 11:50:00,55.31,55.34,55.15,55.27,20500.0,38.2743,38.2951,38.1636,38.2466,20500.0
2008-04-07 12:00:00,55.25,55.28,55.04,55.16,22900.0,38.2328,38.2536,38.0875,38.1705,22900.0
2008-04-07 12:10:00,55.15,55.21,55.05,55.09,26600.0,38.1636,38.2051,38.0944,38.1221,26600.0
2008-04-07 12:20:00,55.09,55.28,55.06,55.23,25700.0,38.1221,38.2536,38.1013,38.219,25700.0
2008-04-07 12:30:00,55.23,55.47,55.2,55.42,28100.0,38.219,38.385,38.1982,38.3504,28100.0
2008-04-07 12:40:00,55.44,55.66,55.42,55.51,39600.0,38.3643,38.5165,38.3504,38.4127,39600.0
2008-04-07 12:50:00,55.48,55.53,55.41,55.43,25300.0,38.392,38.4266,38.3435,38.3574,25300.0
2008-04-07 13:00:00,55.45,55.57,55.44,55.51,19700.0,38.3712,38.4542,38.3643,38.4127,19700.0
2008-04-07 13:10:00,55.5,55.54,55.32,55.41,21100.0,38.4058,38.4335,38.2812,38.3435,21100.0
2008-04-07 13:20:00,55.44,55.56,55.42,55.47,21700.0,38.3643,38.4473,38.3504,38.385,21700.0
2008-04-07 13:30:00,55.47,55.5,55.37,55.4,21100.0,38.385,38.4058,38.3158,38.3366,21100.0
2008-04-07 13:40:00,55.38,55.43,55.15,55.28,17900.0,38.3228,38.3574,38.1636,38.2536,17900.0
2008-04-07 13:50:00,55.28,55.38,55.18,55.37,22700.0,38.2536,38.3228,38.1844,38.3158,22700.0
2008-04-07 14:00:00,55.36,55.36,55.15,55.19,17800.0,38.3089,38.3089,38.1636,38.1913,17800.0
2008-04-07 14:10:00,55.19,55.27,55.11,55.14,19300.0,38.1913,38.2466,38.1359,38.1567,19300.0
2008-04-07 14:20:00,55.15,55.25,54.97,54.98,25700.0,38.1636,38.2328,38.0391,38.046,25700.0
2008-04-07 14:30:00,54.99,55.11,54.86,55.06,30200.0,38.0529,38.1359,37.9629,38.1013,30200.0
2008-04-07 14:40:00,55.07,55.09,54.93,54.93,22400.0,38.1083,38.1221,38.0114,38.0114,22400.0
2008-04-07 14:50:00,54.92,55.1,54.89,54.92,25400.0,38.0045,38.129,37.9837,38.0045,25400.0
2008-04-07 15:00:00,54.93,54.93,54.62,54.68,30400.0,38.0114,38.0114,37.7969,37.8384,30400.0
2008-04-07 15:10:00,54.68,54.86,54.64,54.78,38200.0,37.8384,37.9629,37.8107,37.9076,38200.0
2008-04-07 15:20:00,54.77,54.8,54.68,54.71,41300.0,37.9007,37.9214,37.8384,37.8591,41300.0
2008-04-07 15:30:00,54.72,54.72,54.37,54.53,70200.0,37.8661,37.8661,37.6239,37.7346,70200.0
2008-04-07 15:40:00,54.53,54.79,54.52,54.61,35100.0,37.7346,37.9145,37.7277,37.7899,35100.0
2008-04-07 15:50:00,54.61,54.84,54.58,54.63,72700.0,37.7899,37.9491,37.7692,37.8038,72700.0
2008-04-08 09:30:00,54.5,54.78,54.38,54.39,46300.0,37.7138,37.9076,37.6308,37.6377,46300.0
2008-04-08 09:40:00,54.4,54.66,54.38,54.66,18500.0,37.6446,37.8245,37.6308,37.8245,18500.0
2008-04-08 09:50:00,54.66,54.75,54.59,54.62,54700.0,37.8245,37.8868,37.7761,37.7969,54700.0
2008-04-08 10:00:00,54.59,54.86,54.4,54.47,46800.0,37.7761,37.9629,37.6446,37.6931,46800.0
2008-04-08 10:10:00,54.49,54.56,54.27,54.3,46600.0,37.7069,37.7553,37.5547,37.5754,46600.0
2008-04-08 10:20:00,54.33,54.42,54.25,54.25,44300.0,37.5962,37.6585,37.5408,37.5408,44300.0
2008-04-08 10:30:00,54.24,54.31,54.14,54.28,29600.0,37.5339,37.5823,37.4647,37.5616,29600.0
2008-04-08 10:40:00,54.26,54.38,54.24,54.34,47300.0,37.5477,37.6308,37.5339,37.6031,47300.0
2008-04-08 10:50:00,54.35,54.36,54.24,54.31,38700.0,37.61,37.6169,37.5339,37.5823,38700.0
2008-04-08 11:00:00,54.31,54.32,54.23,54.32,37300.0,37.5823,37.5893,37.527,37.5893,37300.0
2008-04-08 11:10:00,54.32,54.32,54.29,54.32,37900.0,37.5893,37.5893,37.5685,37.5893,37900.0
2008-04-08 11:20:00,54.31,54.32,54.27,54.3,22300.0,37.5823,37.5893,37.5547,37.5754,22300.0
2008-04-08 11:30:00,54.28,54.32,54.26,54.29,34600.0,37.5616,37.5893,37.5477,37.5685,34600.0
2008-04-08 11:40:00,54.27,54.27,54.15,54.15,23700.0,37.5547,37.5547,37.4716,37.4716,23700.0
2008-04-08 11:50:00,54.1,54.11,54.02,54.06,16900.0,37.437,37.4439,37.3817,37.4093,16900.0
2008-04-08 12:00:00,54.06,54.1,54.0,54.09,14300.0,37.4093,37.437,37.3678,37.4301,14300.0
2008-04-08 12:10:00,54.09,54.09,54.0,54.01,16900.0,37.4301,37.4301,37.3678,37.3747,16900.0
2008-04-08 12:20:00,54.03,54.14,53.91,53.91,28700.0,37.3886,37.4647,37.3055,37.3055,28700.0
2008-04-08 12:30:00,53.93,53.94,53.89,53.93,18300.0,37.3194,37.3263,37.2917,37.3194,18300.0
2008-04-08 12:40:00,53.92,53.98,53.9,53.94,28200.0,37.3125,37.354,37.2986,37.3263,28200.0
2008-04-08 12:50:00,53.94,53.96,53.64,53.65,35700.0,37.3263,37.3401,37.1187,37.1256,35700.0
2008-04-08 13:00:00,53.67,53.67,53.49,53.52,36200.0,37.1395,37.1395,37.0149,37.0357,36200.0
2008-04-08 13:10:00,53.5,53.62,53.43,53.43,25500.0,37.0218,37.1049,36.9734,36.9734,25500.0
2008-04-08 13:20:00,53.45,53.46,53.36,53.36,26900.0,36.9872,36.9941,36.9249,36.9249,26900.0
2008-04-08 13:30:00,53.39,53.42,53.35,53.38,24100.0,36.9457,36.9665,36.918,36.9388,24100.0
2008-04-08 13:40:00,53.39,53.43,53.27,53.29,38700.0,36.9457,36.9734,36.8627,36.8765,38700.0
2008-04-08 13:50:00,53.3,53.46,53.3,53.45,22200.0,36.8834,36.9941,36.8834,36.9872,22200.0
2008-04-08 14:00:00,53.45,53.56,53.33,53.4,51600.0,36.9872,37.0633,36.9042,36.9526,51600.0
2008-04-08 14:10:00,53.4,53.44,53.35,53.41,20000.0,36.9526,36.9803,36.918,36.9595,20000.0
2008-04-08 14:20:00,53.4,53.52,53.27,53.43,29500.0,36.9526,37.0357,36.8627,36.9734,29500.0
2008-04-08 14:30:00,53.44,53.48,53.35,53.39,123400.0,36.9803,37.008,36.918,36.9457,123400.0
2008-04-08 14:40:00,53.39,53.46,53.35,53.4,67500.0,36.9457,36.9941,36.918,36.9526,67500.0
2008-04-08 14:50:00,53.4,53.64,53.4,53.57,66000.0,36.9526,37.1187,36.9526,37.0703,66000.0
2008-04-08 15:00:00,53.58,53.59,53.44,53.52,45300.0,37.0772,37.0841,36.9803,37.0357,45300.0
2008-04-08 15:10:00,53.55,53.55,53.42,53.51,23900.0,37.0564,37.0564,36.9665,37.0287,23900.0
2008-04-08 15:20:00,53.5,53.64,53.38,53.53,37000.0,37.0218,37.1187,36.9388,37.0426,37000.0
2008-04-08 15:30:00,53.54,53.79,53.54,53.65,51100.0,37.0495,37.2225,37.0495,37.1256,51100.0
2008-04-08 15:40:00,53.65,53.76,53.55,53.62,37800.0,37.1256,37.2017,37.0564,37.1049,37800.0
2008-04-08 15:50:00,53.64,53.72,53.57,53.58,67300.0,37.1187,37.1741,37.0703,37.0772,67300.0
2008-04-09 09:30:00,53.59,54.01,53.2,53.73,40400.0,37.0841,37.3747,36.8142,37.181,40400.0
2008-04-09 09:40:00,53.69,53.7,53.2,53.26,30900.0,37.1533,37.1602,36.8142,36.8557,30900.0
2008-04-09 09:50:00,53.26,53.42,53.23,53.26,44700.0,36.8557,36.9665,36.835,36.8557,44700.0
2008-04-09 10:00:00,53.26,53.32,52.87,53.08,37400.0,36.8557,36.8973,36.5859,36.7312,37400.0
2008-04-09 10:10:00,53.06,53.25,53.06,53.22,21500.0,36.7173,36.8488,36.7173,36.8281,21500.0
2008-04-09 10:20:00,53.23,53.43,53.2,53.37,25300.0,36.835,36.9734,36.8142,36.9319,25300.0
2008-04-09 10:30:00,53.38,53.39,52.95,53.01,28200.0,36.9388,36.9457,36.6412,36.6827,28200.0
2008-04-09 10:40:00,53.03,53.3,52.95,53.29,25900.0,36.6966,36.8834,36.6412,36.8765,25900.0
2008-04-09 10:50:00,53.32,53.33,53.08,53.19,15400.0,36.8973,36.9042,36.7312,36.8073,15400.0
2008-04-09 11:00:00,53.2,53.25,53.05,53.08,26300.0,36.8142,36.8488,36.7104,36.7312,26300.0
2008-04-09 11:10:00,53.11,53.12,52.83,52.86,32800.0,36.7519,36.7589,36.5582,36.5789,32800.0
2008-04-09 11:20:00,52.8,52.85,52.45,52.53,77300.0,36.5374,36.572,36.2952,36.3506,77300.0
2008-04-09 11:30:00,52.53,52.6,52.35,52.36,38200.0,36.3506,36.399,36.226,36.2329,38200.0
2008-04-09 11:40:00,52.39,52.58,52.38,52.56,29900.0,36.2537,36.3852,36.2468,36.3713,29900.0
2008-04-09 11:50:00,52.56,52.6,52.49,52.51,14700.0,36.3713,36.399,36.3229,36.3367,14700.0
2008-04-09 12:00:00,52.5,52.6,52.48,52.57,7500.0,36.3298,36.399,36.316,36.3783,7500.0
2008-04-09 12:10:00,52.56,52.6,52.51,52.59,15200.0,36.3713,36.399,36.3367,36.3921,15200.0
2008-04-09 12:20:00,52.58,52.69,52.5,52.63,15200.0,36.3852,36.4613,36.3298,36.4198,15200.0
2008-04-09 12:30:00,52.62,52.71,52.6,52.71,14700.0,36.4129,36.4751,36.399,36.4751,14700.0
2008-04-09 12:40:00,52.66,52.73,52.62,52.63,26200.0,36.4405,36.489,36.4129,36.4198,26200.0
2008-04-09 12:50:00,52.63,52.67,52.55,52.59,23600.0,36.4198,36.4475,36.3644,36.3921,23600.0
2008-04-09 13:00:00,52.6,52.7,52.51,52.63,28600.0,36.399,36.4682,36.3367,36.4198,28600.0
2008-04-09 13:10:00,52.67,52.77,52.61,52.74,14000.0,36.4475,36.5167,36.4059,36.4959,14000.0
2008-04-09 13:20:00,52.76,52.76,52.65,52.68,7300.0,36.5097,36.5097,36.4336,36.4544,7300.0
2008-04-09 13:30:00,52.68,52.8,52.6,52.71,49200.0,36.4544,36.5374,36.399,36.4751,49200.0
2008-04-09 13:40:00,52.71,52.81,52.7,52.71,27300.0,36.4751,36.5443,36.4682,36.4751,27300.0
2008-04-09 13:50:00,52.71,52.82,52.71,52.79,24200.0,36.4751,36.5513,36.4751,36.5305,24200.0
2008-04-09 14:00:00,52.82,52.93,52.81,52.87,23800.0,36.5513,36.6274,36.5443,36.5859,23800.0
2008-04-09 14:10:00,52.89,52.9,52.75,52.77,35800.0,36.5997,36.6066,36.5028,36.5167,35800.0
2008-04-09 14:20:00,52.76,52.82,52.71,52.8,20900.0,36.5097,36.5513,36.4751,36.5374,20900.0
2008-04-09 14:30:00,52.79,52.85,52.71,52.85,26600.0,36.5305,36.572,36.4751,36.572,26600.0
2008-04-09 14:40:00,52.85,52.9,52.71,52.71,24100.0,36.572,36.6066,36.4751,36.4751,24100.0
2008-04-09 14:50:00,52.7,52.84,52.61,52.69,32900.0,36.4682,36.5651,36.4059,36.4613,32900.0
2008-04-09 15:00:00,52.72,52.86,52.63,52.8,51800.0,36.4821,36.5789,36.4198,36.5374,51800.0
2008-04-09 15:10:00,52.8,52.92,52.73,52.92,45500.0,36.5374,36.6205,36.489,36.6205,45500.0
2008-04-09 15:20:00,52.93,53.0,52.85,52.89,42300.0,36.6274,36.6758,36.572,36.5997,42300.0
2008-04-09 15:30:00,52.87,53.0,52.8,52.97,57300.0,36.5859,36.6758,36.5374,36.6551,57300.0
2008-04-09 15:40:00,52.93,53.01,52.85,52.85,45600.0,36.6274,36.6827,36.572,36.572,45600.0
2008-04-09 15:50:00,52.84,52.93,52.78,52.91,98200.0,36.5651,36.6274,36.5236,36.6135,98200.0
2008-04-10 09:30:00,52.74,53.35,52.74,52.88,50300.0,36.4959,36.918,36.4959,36.5928,50300.0
2008-04-10 09:40:00,52.85,53.13,52.82,53.08,49500.0,36.572,36.7658,36.5513,36.7312,49500.0
2008-04-10 09:50:00,53.07,53.09,52.8,52.88,83400.0,36.7243,36.7381,36.5374,36.5928,83400.0
2008-04-10 10:00:00,52.88,52.94,52.69,52.88,100800.0,36.5928,36.6343,36.4613,36.5928,100800.0
2008-04-10 10:10:00,52.88,52.92,52.57,52.63,96200.0,36.5928,36.6205,36.3783,36.4198,96200.0
2008-04-10 10:20:00,52.64,52.81,52.6,52.79,64100.0,36.4267,36.5443,36.399,36.5305,64100.0
2008-04-10 10:30:00,52.8,52.84,52.6,52.62,38600.0,36.5374,36.5651,36.399,36.4129,38600.0
2008-04-10 10:40:00,52.63,52.99,52.62,52.99,49500.0,36.4198,36.6689,36.4129,36.6689,49500.0
2008-04-10 10:50:00,52.98,53.27,52.98,53.25,51300.0,36.662,36.8627,36.662,36.8488,51300.0
2008-04-10 11:00:00,53.23,53.24,53.0,53.14,44500.0,36.835,36.8419,36.6758,36.7727,44500.0
2008-04-10 11:10:00,53.13,53.35,53.13,53.25,60000.0,36.7658,36.918,36.7658,36.8488,60000.0
2008-04-10 11:20:00,53.25,53.53,53.25,53.49,44400.0,36.8488,37.0426,36.8488,37.0149,44400.0
2008-04-10 11:30:00,53.48,53.68,53.4,53.58,39400.0,37.008,37.1464,36.9526,37.0772,39400.0
2008-04-10 11:40:00,53.57,53.88,53.57,53.85,33000.0,37.0703,37.2848,37.0703,37.264,33000.0
2008-04-10 11:50:00,53.85,53.85,53.72,53.76,23500.0,37.264,37.264,37.1741,37.2017,23500.0
2008-04-10 12:00:00,53.77,53.87,53.71,53.71,24300.0,37.2087,37.2779,37.1671,37.1671,24300.0
2008-04-10 12:10:00,53.71,53.71,53.44,53.47,34300.0,37.1671,37.1671,36.9803,37.0011,34300.0
2008-04-10 12:20:00,53.49,53.68,53.49,53.61,21300.0,37.0149,37.1464,37.0149,37.0979,21300.0
2008-04-10 12:30:00,53.6,53.66,53.55,53.66,18600.0,37.091,37.1325,37.0564,37.1325,18600.0
2008-04-10 12:40:00,53.66,53.7,53.35,53.35,23200.0,37.1325,37.1602,36.918,36.918,23200.0
2008-04-10 12:50:00,53.35,53.44,53.3,53.44,14500.0,36.918,36.9803,36.8834,36.9803,14500.0
2008-04-10 13:00:00,53.44,53.65,53.44,53.46,22000.0,36.9803,37.1256,36.9803,36.9941,22000.0
2008-04-10 13:10:00,53.46,53.48,53.37,53.39,33500.0,36.9941,37.008,36.9319,36.9457,33500.0
2008-04-10 13:20:00,53.41,53.43,53.38,53.41,12800.0,36.9595,36.9734,36.9388,36.9595,12800.0
2008-04-10 13:30:00,53.42,53.46,53.36,53.42,36500.0,36.9665,36.9941,36.9249,36.9665,36500.0
2008-04-10 13:40:00,53.42,53.5,53.37,53.48,13300.0,36.9665,37.0218,36.9319,37.008,13300.0
2008-04-10 13:50:00,53.51,53.52,53.3,53.3,20000.0,37.0287,37.0357,36.8834,36.8834,20000.0
2008-04-10 14:00:00,53.3,53.33,53.19,53.25,28200.0,36.8834,36.9042,36.8073,36.8488,28200.0
2008-04-10 14:10:00,53.23,53.26,53.07,53.08,30200.0,36.835,36.8557,36.7243,36.7312,30200.0
2008-04-10 14:20:00,53.08,53.1,52.84,52.92,42400.0,36.7312,36.745,36.5651,36.6205,42400.0
2008-04-10 14:30:00,52.92,53.12,52.81,53.06,34200.0,36.6205,36.7589,36.5443,36.7173,34200.0
2008-04-10 14:40:00,53.03,53.11,52.97,53.07,27300.0,36.6966,36.7519,36.6551,36.7243,27300.0
2008-04-10 14:50:00,53.07,53.3,53.02,53.21,20000.0,36.7243,36.8834,36.6897,36.8211,20000.0
2008-04-10 15:00:00,53.23,53.27,53.15,53.19,13200.0,36.835,36.8627,36.7796,36.8073,13200.0
2008-04-10 15:10:00,53.2,53.2,53.0,53.03,21100.0,36.8142,36.8142,36.6758,36.6966,21100.0
2008-04-10 15:20:00,53.05,53.15,52.95,53.06,32600.0,36.7104,36.7796,36.6412,36.7173,32600.0
2008-04-10 15:30:00,53.07,53.09,52.71,52.86,44400.0,36.7243,36.7381,36.4751,36.5789,44400.0
2008-04-10 15:40:00,52.86,52.86,52.68,52.82,37300.0,36.5789,36.5789,36.4544,36.5513,37300.0
2008-04-10 15:50:00,52.81,53.11,52.81,53.0,69600.0,36.5443,36.7519,36.5443,36.6758,69600.0
2008-04-11 09:30:00,52.02,52.81,52.0,52.48,41400.0,35.9977,36.5443,35.9838,36.316,41400.0
2008-04-11 09:40:00,52.48,52.53,52.2,52.42,52600.0,36.316,36.3506,36.1222,36.2745,52600.0
2008-04-11 09:50:00,52.47,52.47,52.05,52.07,39200.0,36.3091,36.3091,36.0184,36.0323,39200.0
2008-04-11 10:00:00,52.08,52.14,51.85,51.9,40400.0,36.0392,36.0807,35.88,35.9146,40400.0
2008-04-11 10:10:00,51.9,52.43,51.87,52.37,53800.0,35.9146,36.2814,35.8939,36.2399,53800.0
2008-04-11 10:20:00,52.36,52.4,52.21,52.32,25500.0,36.2329,36.2606,36.1291,36.2053,25500.0
2008-04-11 10:30:00,52.32,52.51,52.28,52.49,32200.0,36.2053,36.3367,36.1776,36.3229,32200.0
2008-04-11 10:40:00,52.46,52.53,52.46,52.47,59000.0,36.3021,36.3506,36.3021,36.3091,59000.0
2008-04-11 10:50:00,52.48,52.52,52.12,52.24,56200.0,36.316,36.3437,36.0669,36.1499,56200.0
2008-04-11 11:00:00,52.23,52.23,52.01,52.07,28100.0,36.143,36.143,35.9907,36.0323,28100.0
2008-04-11 11:10:00,52.06,52.16,51.84,51.96,29600.0,36.0253,36.0945,35.8731,35.9561,29600.0
2008-04-11 11:20:00,51.95,52.08,51.94,51.94,14000.0,35.9492,36.0392,35.9423,35.9423,14000.0
2008-04-11 11:30:00,51.95,52.03,51.93,52.01,12600.0,35.9492,36.0046,35.9354,35.9907,12600.0
2008-04-11 11:40:00,52.0,52.26,52.0,52.24,25700.0,35.9838,36.1637,35.9838,36.1499,25700.0
2008-04-11 11:50:00,52.26,52.28,52.12,52.23,29200.0,36.1637,36.1776,36.0669,36.143,29200.0
2008-04-11 12:00:00,52.2,52.25,52.06,52.15,18200.0,36.1222,36.1568,36.0253,36.0876,18200.0
2008-04-11 12:10:00,52.13,52.2,52.08,52.11,15300.0,36.0738,36.1222,36.0392,36.0599,15300.0
2008-04-11 12:20:00,52.1,52.11,51.79,51.83,21600.0,36.053,36.0599,35.8385,35.8662,21600.0
2008-04-11 12:30:00,51.83,51.94,51.79,51.88,20700.0,35.8662,35.9423,35.8385,35.9008,20700.0
2008-04-11 12:40:00,51.89,51.92,51.86,51.89,13900.0,35.9077,35.9285,35.8869,35.9077,13900.0
2008-04-11 12:50:00,51.9,51.99,51.89,51.98,17900.0,35.9146,35.9769,35.9077,35.97,17900.0
2008-04-11 13:00:00,51.98,51.98,51.86,51.87,11800.0,35.97,35.97,35.8869,35.8939,11800.0
2008-04-11 13:10:00,51.87,51.92,51.82,51.86,19900.0,35.8939,35.9285,35.8593,35.8869,19900.0
2008-04-11 13:20:00,51.85,51.93,51.72,51.73,22500.0,35.88,35.9354,35.7901,35.797,22500.0
2008-04-11 13:30:00,51.72,51.75,51.61,51.65,24700.0,35.7901,35.8108,35.7139,35.7416,24700.0
2008-04-11 13:40:00,51.66,51.72,51.63,51.71,17400.0,35.7485,35.7901,35.7278,35.7831,17400.0
2008-04-11 13:50:00,51.71,51.72,51.63,51.71,14700.0,35.7831,35.7901,35.7278,35.7831,14700.0
2008-04-11 14:00:00,51.7,51.7,51.6,51.61,21100.0,35.7762,35.7762,35.707,35.7139,21100.0
2008-04-11 14:10:00,51.61,51.62,51.39,51.49,26400.0,35.7139,35.7209,35.5617,35.6309,26400.0
2008-04-11 14:20:00,51.49,51.58,51.44,51.56,23500.0,35.6309,35.6932,35.5963,35.6793,23500.0
2008-04-11 14:30:00,51.58,51.58,51.47,51.48,20300.0,35.6932,35.6932,35.6171,35.624,20300.0
2008-04-11 14:40:00,51.48,51.48,51.34,51.43,26800.0,35.624,35.624,35.5271,35.5894,26800.0
2008-04-11 14:50:00,51.44,51.54,51.38,51.41,37100.0,35.5963,35.6655,35.5548,35.5755,37100.0
2008-04-11 15:00:00,51.42,51.42,51.16,51.16,56000.0,35.5825,35.5825,35.4025,35.4025,56000.0
2008-04-11 15:10:00,51.18,51.34,51.14,51.31,34200.0,35.4164,35.5271,35.3887,35.5063,34200.0
2008-04-11 15:20:00,51.29,51.33,51.21,51.27,37800.0,35.4925,35.5202,35.4371,35.4787,37800.0
2008-04-11 15:30:00,51.28,51.29,51.16,51.17,59300.0,35.4856,35.4925,35.4025,35.4095,59300.0
2008-04-11 15:40:00,51.18,51.21,51.08,51.12,48100.0,35.4164,35.4371,35.3472,35.3749,48100.0
2008-04-11 15:50:00,51.13,51.3,51.08,51.15,113500.0,35.3818,35.4994,35.3472,35.3956,113500.0
2008-04-14 09:30:00,51.0,51.22,50.83,51.12,33300.0,35.2918,35.4441,35.1742,35.3749,33300.0
2008-04-14 09:40:00,51.12,51.13,50.75,50.76,29900.0,35.3749,35.3818,35.1188,35.1257,29900.0
2008-04-14 09:50:00,50.75,50.93,50.66,50.82,35400.0,35.1188,35.2434,35.0565,35.1673,35400.0
2008-04-14 10:00:00,50.79,50.93,50.63,50.63,30200.0,35.1465,35.2434,35.0358,35.0358,30200.0
2008-04-14 10:10:00,50.64,50.66,50.59,50.6,30300.0,35.0427,35.0565,35.0081,35.015,30300.0
2008-04-14 10:20:00,50.6,50.62,50.46,50.6,45600.0,35.015,35.0289,34.9181,35.015,45600.0
2008-04-14 10:30:00,50.6,50.64,50.54,50.57,30100.0,35.015,35.0427,34.9735,34.9943,30100.0
2008-04-14 10:40:00,50.56,50.67,50.56,50.61,45900.0,34.9873,35.0635,34.9873,35.0219,45900.0
2008-04-14 10:50:00,50.6,50.64,50.57,50.62,23300.0,35.015,35.0427,34.9943,35.0289,23300.0
2008-04-14 11:00:00,50.63,50.71,50.54,50.54,43100.0,35.0358,35.0911,34.9735,34.9735,43100.0
2008-04-14 11:10:00,50.56,50.57,50.35,50.38,39300.0,34.9873,34.9943,34.842,34.8628,39300.0
2008-04-14 11:20:00,50.37,50.41,50.19,50.22,22400.0,34.8559,34.8835,34.7313,34.7521,22400.0
2008-04-14 11:30:00,50.22,50.26,50.13,50.21,35200.0,34.7521,34.7797,34.6898,34.7451,35200.0
2008-04-14 11:40:00,50.2,50.24,50.16,50.23,36700.0,34.7382,34.7659,34.7105,34.759,36700.0
2008-04-14 11:50:00,50.25,50.37,50.25,50.35,19000.0,34.7728,34.8559,34.7728,34.842,19000.0
2008-04-14 12:00:00,50.32,50.37,50.29,50.34,17000.0,34.8213,34.8559,34.8005,34.8351,17000.0
2008-04-14 12:10:00,50.33,50.37,50.25,50.27,21700.0,34.8282,34.8559,34.7728,34.7867,21700.0
2008-04-14 12:20:00,50.28,50.31,50.23,50.3,41700.0,34.7936,34.8143,34.759,34.8074,41700.0
2008-04-14 12:30:00,50.31,50.36,50.28,50.34,29100.0,34.8143,34.8489,34.7936,34.8351,29100.0
2008-04-14 12:40:00,50.34,50.41,50.33,50.36,34400.0,34.8351,34.8835,34.8282,34.8489,34400.0
2008-04-14 12:50:00,50.36,50.43,50.36,50.37,18900.0,34.8489,34.8974,34.8489,34.8559,18900.0
2008-04-14 13:00:00,50.4,50.42,50.33,50.35,23200.0,34.8766,34.8905,34.8282,34.842,23200.0
2008-04-14 13:10:00,50.37,50.4,50.33,50.35,29900.0,34.8559,34.8766,34.8282,34.842,29900.0
2008-04-14 13:20:00,50.35,50.39,50.3,50.38,29500.0,34.842,34.8697,34.8074,34.8628,29500.0
2008-04-14 13:30:00,50.39,50.42,50.27,50.32,18000.0,34.8697,34.8905,34.7867,34.8213,18000.0
2008-04-14 13:40:00,50.29,50.35,50.19,50.2,27300.0,34.8005,34.842,34.7313,34.7382,27300.0
2008-04-14 13:50:00,50.2,50.22,50.15,50.18,12900.0,34.7382,34.7521,34.7036,34.7244,12900.0
2008-04-14 14:00:00,50.17,50.22,50.03,50.05,43700.0,34.7175,34.7521,34.6206,34.6344,43700.0
2008-04-14 14:10:00,50.06,50.1,49.99,50.0,32500.0,34.6413,34.669,34.5929,34.5998,32500.0
2008-04-14 14:20:00,50.01,50.13,50.01,50.08,24500.0,34.6067,34.6898,34.6067,34.6552,24500.0
2008-04-14 14:30:00,50.09,50.24,50.07,50.18,25800.0,34.6621,34.7659,34.6483,34.7244,25800.0
2008-04-14 14:40:00,50.18,50.18,50.02,50.02,30000.0,34.7244,34.7244,34.6137,34.6137,30000.0
2008-04-14 14:50:00,50.02,50.06,49.86,49.89,45000.0,34.6137,34.6413,34.5029,34.5237,45000.0
2008-04-14 15:00:00,49.89,49.96,49.83,49.88,46000.0,34.5237,34.5721,34.4822,34.5168,46000.0
2008-04-14 15:10:00,49.88,49.94,49.84,49.92,29300.0,34.5168,34.5583,34.4891,34.5445,29300.0
2008-04-14 15:20:00,49.93,49.99,49.79,49.81,43300.0,34.5514,34.5929,34.4545,34.4683,43300.0
2008-04-14 15:30:00,49.81,49.88,49.72,49.78,73400.0,34.4683,34.5168,34.4061,34.4476,73400.0
2008-04-14 15:40:00,49.81,49.95,49.8,49.9,66800.0,34.4683,34.5652,34.4614,34.5306,66800.0
2008-04-14 15:50:00,49.91,49.97,49.82,49.84,92100.0,34.5375,34.5791,34.4753,34.4891,92100.0
2008-04-15 09:30:00,50.04,50.79,49.86,50.41,66000.0,34.6275,35.1465,34.5029,34.8835,66000.0
2008-04-15 09:40:00,50.37,50.56,50.23,50.35,32500.0,34.8559,34.9873,34.759,34.842,32500.0
2008-04-15 09:50:00,50.34,50.55,50.24,50.27,28600.0,34.8351,34.9804,34.7659,34.7867,28600.0
2008-04-15 10:00:00,50.25,50.32,50.0,50.1,43100.0,34.7728,34.8213,34.5998,34.669,43100.0
2008-04-15 10:10:00,50.12,50.22,49.88,49.94,29300.0,34.6829,34.7521,34.5168,34.5583,29300.0
2008-04-15 10:20:00,49.92,49.96,49.8,49.82,31600.0,34.5445,34.5721,34.4614,34.4753,31600.0
2008-04-15 10:30:00,49.82,50.0,49.81,49.99,35000.0,34.4753,34.5998,34.4683,34.5929,35000.0
2008-04-15 10:40:00,49.96,50.19,49.92,50.19,53900.0,34.5721,34.7313,34.5445,34.7313,53900.0
2008-04-15 10:50:00,50.19,50.27,49.95,50.27,30500.0,34.7313,34.7867,34.5652,34.7867,30500.0
2008-04-15 11:00:00,50.26,50.27,50.06,50.1,23500.0,34.7797,34.7867,34.6413,34.669,23500.0
2008-04-15 11:10:00,50.1,50.15,49.94,49.99,29600.0,34.669,34.7036,34.5583,34.5929,29600.0
2008-04-15 11:20:00,49.97,50.12,49.92,50.0,15100.0,34.5791,34.6829,34.5445,34.5998,15100.0
2008-04-15 11:30:00,49.99,50.05,49.95,50.03,18700.0,34.5929,34.6344,34.5652,34.6206,18700.0
2008-04-15 11:40:00,50.02,50.17,49.96,50.15,16400.0,34.6137,34.7175,34.5721,34.7036,16400.0
2008-04-15 11:50:00,50.12,50.15,50.03,50.05,9600.0,34.6829,34.7036,34.6206,34.6344,9600.0
2008-04-15 12:00:00,50.03,50.14,50.02,50.05,15000.0,34.6206,34.6967,34.6137,34.6344,15000.0
2008-04-15 12:10:00,50.06,50.07,49.98,50.0,12000.0,34.6413,34.6483,34.586,34.5998,12000.0
2008-04-15 12:20:00,50.02,50.11,49.97,50.06,32400.0,34.6137,34.6759,34.5791,34.6413,32400.0
2008-04-15 12:30:00,50.06,50.24,50.06,50.22,14100.0,34.6413,34.7659,34.6413,34.7521,14100.0
2008-04-15 12:40:00,50.23,50.25,50.06,50.07,26100.0,34.759,34.7728,34.6413,34.6483,26100.0
2008-04-15 12:50:00,50.06,50.11,50.01,50.06,12600.0,34.6413,34.6759,34.6067,34.6413,12600.0
2008-04-15 13:00:00,50.09,50.17,50.03,50.03,13700.0,34.6621,34.7175,34.6206,34.6206,13700.0
2008-04-15 13:10:00,50.05,50.21,49.98,50.15,16700.0,34.6344,34.7451,34.586,34.7036,16700.0
2008-04-15 13:20:00,50.17,50.22,50.12,50.21,10800.0,34.7175,34.7521,34.6829,34.7451,10800.0
2008-04-15 13:30:00,50.18,50.2,50.08,50.08,11700.0,34.7244,34.7382,34.6552,34.6552,11700.0
2008-04-15 13:40:00,50.07,50.34,50.05,50.33,14900.0,34.6483,34.8351,34.6344,34.8282,14900.0
2008-04-15 13:50:00,50.33,50.47,50.29,50.38,24500.0,34.8282,34.9251,34.8005,34.8628,24500.0
2008-04-15 14:00:00,50.38,50.44,50.33,50.38,18200.0,34.8628,34.9043,34.8282,34.8628,18200.0
2008-04-15 14:10:00,50.4,50.46,50.32,50.36,23900.0,34.8766,34.9181,34.8213,34.8489,23900.0
2008-04-15 14:20:00,50.35,50.43,50.3,50.37,24200.0,34.842,34.8974,34.8074,34.8559,24200.0
2008-04-15 14:30:00,50.37,50.55,50.37,50.44,23200.0,34.8559,34.9804,34.8559,34.9043,23200.0
2008-04-15 14:40:00,50.47,50.47,50.39,50.4,28700.0,34.9251,34.9251,34.8697,34.8766,28700.0
2008-04-15 14:50:00,50.4,50.44,50.38,50.38,48100.0,34.8766,34.9043,34.8628,34.8628,48100.0
2008-04-15 15:00:00,50.38,50.46,50.35,50.41,39000.0,34.8628,34.9181,34.842,34.8835,39000.0
2008-04-15 15:10:00,50.4,50.58,50.4,50.56,30900.0,34.8766,35.0012,34.8766,34.9873,30900.0
2008-04-15 15:20:00,50.57,50.71,50.55,50.66,34400.0,34.9943,35.0911,34.9804,35.0565,34400.0
2008-04-15 15:30:00,50.68,50.78,50.57,50.57,44000.0,35.0704,35.1396,34.9943,34.9943,44000.0
2008-04-15 15:40:00,50.57,50.76,50.49,50.49,53200.0,34.9943,35.1257,34.9389,34.9389,53200.0
2008-04-15 15:50:00,50.49,50.9,50.47,50.9,81900.0,34.9389,35.2226,34.9251,35.2226,81900.0
2008-04-16 09:30:00,51.16,51.86,51.16,51.48,60400.0,35.4025,35.8869,35.4025,35.624,60400.0
2008-04-16 09:40:00,51.49,52.0,51.38,51.73,32200.0,35.6309,35.9838,35.5548,35.797,32200.0
2008-04-16 09:50:00,51.77,51.83,51.49,51.5,51200.0,35.8247,35.8662,35.6309,35.6378,51200.0
2008-04-16 10:00:00,51.53,51.53,51.22,51.25,47300.0,35.6586,35.6586,35.4441,35.4648,47300.0
2008-04-16 10:10:00,51.25,51.4,51.18,51.27,70200.0,35.4648,35.5686,35.4164,35.4787,70200.0
2008-04-16 10:20:00,51.27,51.29,51.13,51.27,244800.0,35.4787,35.4925,35.3818,35.4787,244800.0
2008-04-16 10:30:00,51.3,51.53,51.28,51.35,167500.0,35.4994,35.6586,35.4856,35.534,167500.0
2008-04-16 10:40:00,51.34,51.45,51.25,51.42,44400.0,35.5271,35.6032,35.4648,35.5825,44400.0
2008-04-16 10:50:00,51.43,51.67,51.43,51.66,32600.0,35.5894,35.7555,35.5894,35.7485,32600.0
2008-04-16 11:00:00,51.66,51.66,51.31,51.32,32500.0,35.7485,35.7485,35.5063,35.5133,32500.0
2008-04-16 11:10:00,51.32,51.35,51.28,51.28,78700.0,35.5133,35.534,35.4856,35.4856,78700.0
2008-04-16 11:20:00,51.28,51.32,51.17,51.3,23800.0,35.4856,35.5133,35.4095,35.4994,23800.0
2008-04-16 11:30:00,51.3,51.33,51.28,51.3,68400.0,35.4994,35.5202,35.4856,35.4994,68400.0
2008-04-16 11:40:00,51.3,51.36,51.17,51.17,31100.0,35.4994,35.5409,35.4095,35.4095,31100.0
2008-04-16 11:50:00,51.15,51.17,51.05,51.05,18400.0,35.3956,35.4095,35.3264,35.3264,18400.0
2008-04-16 12:00:00,51.07,51.17,51.05,51.14,18600.0,35.3403,35.4095,35.3264,35.3887,18600.0
2008-04-16 12:10:00,51.15,51.36,51.15,51.21,27800.0,35.3956,35.5409,35.3956,35.4371,27800.0
2008-04-16 12:20:00,51.21,51.27,51.21,51.25,66300.0,35.4371,35.4787,35.4371,35.4648,66300.0
2008-04-16 12:30:00,51.25,51.32,51.25,51.28,26600.0,35.4648,35.5133,35.4648,35.4856,26600.0
2008-04-16 12:40:00,51.27,51.29,51.24,51.25,28700.0,35.4787,35.4925,35.4579,35.4648,28700.0
2008-04-16 12:50:00,51.25,51.26,51.21,51.23,43500.0,35.4648,35.4717,35.4371,35.451,43500.0
2008-04-16 13:00:00,51.24,51.27,51.16,51.25,56700.0,35.4579,35.4787,35.4025,35.4648,56700.0
2008-04-16 13:10:00,51.25,51.29,51.18,51.23,26800.0,35.4648,35.4925,35.4164,35.451,26800.0
2008-04-16 13:20:00,51.23,51.3,51.19,51.27,19900.0,35.451,35.4994,35.4233,35.4787,19900.0
2008-04-16 13:30:00,51.27,51.29,51.13,51.14,29300.0,35.4787,35.4925,35.3818,35.3887,29300.0
2008-04-16 13:40:00,51.13,51.25,51.1,51.24,17200.0,35.3818,35.4648,35.361,35.4579,17200.0
2008-04-16 13:50:00,51.23,51.34,51.2,51.31,19900.0,35.451,35.5271,35.4302,35.5063,19900.0
2008-04-16 14:00:00,51.35,51.35,51.1,51.14,19800.0,35.534,35.534,35.361,35.3887,19800.0
2008-04-16 14:10:00,51.16,51.32,51.11,51.28,21300.0,35.4025,35.5133,35.3679,35.4856,21300.0
2008-04-16 14:20:00,51.29,51.38,51.22,51.35,21800.0,35.4925,35.5548,35.4441,35.534,21800.0
2008-04-16 14:30:00,51.33,51.43,51.32,51.36,31400.0,35.5202,35.5894,35.5133,35.5409,31400.0
2008-04-16 14:40:00,51.37,51.42,51.34,51.38,10900.0,35.5479,35.5825,35.5271,35.5548,10900.0
2008-04-16 14:50:00,51.38,51.6,51.38,51.48,23200.0,35.5548,35.707,35.5548,35.624,23200.0
2008-04-16 15:00:00,51.48,51.55,51.48,51.52,26100.0,35.624,35.6724,35.624,35.6517,26100.0
2008-04-16 15:10:00,51.51,51.62,51.49,51.62,31800.0,35.6447,35.7209,35.6309,35.7209,31800.0
2008-04-16 15:20:00,51.63,51.79,51.59,51.75,48700.0,35.7278,35.8385,35.7001,35.8108,48700.0
2008-04-16 15:30:00,51.75,51.75,51.5,51.59,52100.0,35.8108,35.8108,35.6378,35.7001,52100.0
2008-04-16 15:40:00,51.6,51.76,51.59,51.64,128800.0,35.707,35.8177,35.7001,35.7347,128800.0
2008-04-16 15:50:00,51.64,51.75,51.48,51.48,298300.0,35.7347,35.8108,35.624,35.624,298300.0
2008-04-17 09:30:00,51.44,51.57,51.1,51.3,33200.0,35.5963,35.6863,35.361,35.4994,33200.0
2008-04-17 09:40:00,51.27,51.56,51.25,51.31,31000.0,35.4787,35.6793,35.4648,35.5063,31000.0
2008-04-17 09:50:00,51.3,51.4,51.21,51.4,33700.0,35.4994,35.5686,35.4371,35.5686,33700.0
2008-04-17 10:00:00,51.42,51.42,51.0,51.14,33000.0,35.5825,35.5825,35.2918,35.3887,33000.0
2008-04-17 10:10:00,51.18,51.65,51.18,51.61,65800.0,35.4164,35.7416,35.4164,35.7139,65800.0
2008-04-17 10:20:00,51.6,51.64,51.46,51.55,55900.0,35.707,35.7347,35.6101,35.6724,55900.0
2008-04-17 10:30:00,51.52,51.55,51.4,51.51,47600.0,35.6517,35.6724,35.5686,35.6447,47600.0
2008-04-17 10:40:00,51.51,51.53,51.23,51.26,33500.0,35.6447,35.6586,35.451,35.4717,33500.0
2008-04-17 10:50:00,51.26,51.43,51.21,51.42,25000.0,35.4717,35.5894,35.4371,35.5825,25000.0
2008-04-17 11:00:00,51.39,51.5,51.26,51.36,23800.0,35.5617,35.6378,35.4717,35.5409,23800.0
2008-04-17 11:10:00,51.36,51.42,51.32,51.38,17700.0,35.5409,35.5825,35.5133,35.5548,17700.0
2008-04-17 11:20:00,51.38,51.43,51.18,51.21,43200.0,35.5548,35.5894,35.4164,35.4371,43200.0
2008-04-17 11:30:00,51.22,51.41,51.2,51.39,10900.0,35.4441,35.5755,35.4302,35.5617,10900.0
2008-04-17 11:40:00,51.38,51.4,51.24,51.35,27300.0,35.5548,35.5686,35.4579,35.534,27300.0
2008-04-17 11:50:00,51.35,51.38,51.23,51.3,14900.0,35.534,35.5548,35.451,35.4994,14900.0
2008-04-17 12:00:00,51.28,51.37,51.24,51.35,17100.0,35.4856,35.5479,35.4579,35.534,17100.0
2008-04-17 12:10:00,51.34,51.36,51.22,51.28,18400.0,35.5271,35.5409,35.4441,35.4856,18400.0
2008-04-17 12:20:00,51.28,51.28,51.16,51.18,15400.0,35.4856,35.4856,35.4025,35.4164,15400.0
2008-04-17 12:30:00,51.17,51.27,51.07,51.26,17400.0,35.4095,35.4787,35.3403,35.4717,17400.0
2008-04-17 12:40:00,51.26,51.28,51.14,51.2,36900.0,35.4717,35.4856,35.3887,35.4302,36900.0
2008-04-17 12:50:00,51.21,51.45,51.21,51.33,33300.0,35.4371,35.6032,35.4371,35.5202,33300.0
2008-04-17 13:00:00,51.34,51.45,51.29,51.39,64400.0,35.5271,35.6032,35.4925,35.5617,64400.0
2008-04-17 13:10:00,51.36,51.4,51.09,51.23,58000.0,35.5409,35.5686,35.3541,35.451,58000.0
2008-04-17 13:20:00,51.24,51.3,51.16,51.26,46400.0,35.4579,35.4994,35.4025,35.4717,46400.0
2008-04-17 13:30:00,51.26,51.45,51.25,51.45,42000.0,35.4717,35.6032,35.4648,35.6032,42000.0
2008-04-17 13:40:00,51.45,51.5,51.35,51.43,46700.0,35.6032,35.6378,35.534,35.5894,46700.0
2008-04-17 13:50:00,51.43,51.46,51.32,51.36,33200.0,35.5894,35.6101,35.5133,35.5409,33200.0
2008-04-17 14:00:00,51.36,51.46,51.3,51.41,48500.0,35.5409,35.6101,35.4994,35.5755,48500.0
2008-04-17 14:10:00,51.41,51.43,51.23,51.28,35700.0,35.5755,35.5894,35.451,35.4856,35700.0
2008-04-17 14:20:00,51.31,51.39,51.21,51.35,25500.0,35.5063,35.5617,35.4371,35.534,25500.0
2008-04-17 14:30:00,51.35,51.45,51.35,51.45,57900.0,35.534,35.6032,35.534,35.6032,57900.0
2008-04-17 14:40:00,51.44,51.45,51.32,51.33,51200.0,35.5963,35.6032,35.5133,35.5202,51200.0
2008-04-17 14:50:00,51.33,51.39,51.29,51.33,56900.0,35.5202,35.5617,35.4925,35.5202,56900.0
2008-04-17 15:00:00,51.34,51.42,51.29,51.39,82600.0,35.5271,35.5825,35.4925,35.5617,82600.0
2008-04-17 15:10:00,51.4,51.69,51.38,51.68,46800.0,35.5686,35.7693,35.5548,35.7624,46800.0
2008-04-17 15:20:00,51.69,51.75,51.48,51.55,66800.0,35.7693,35.8108,35.624,35.6724,66800.0
2008-04-17 15:30:00,51.56,51.77,51.51,51.68,122700.0,35.6793,35.8247,35.6447,35.7624,122700.0
2008-04-17 15:40:00,51.69,51.69,51.34,51.57,137000.0,35.7693,35.7693,35.5271,35.6863,137000.0
2008-04-17 15:50:00,51.58,51.6,51.3,51.4,153400.0,35.6932,35.707,35.4994,35.5686,153400.0
2008-04-18 09:30:00,52.26,53.66,51.5,52.78,407500.0,36.1637,37.1325,35.6378,36.5236,407500.0
2008-04-18 09:40:00,52.79,53.16,52.77,52.85,39800.0,36.5305,36.7865,36.5167,36.572,39800.0
2008-04-18 09:50:00,52.79,53.09,52.72,52.79,58100.0,36.5305,36.7381,36.4821,36.5305,58100.0
2008-04-18 10:00:00,52.77,52.97,52.66,52.83,126000.0,36.5167,36.6551,36.4405,36.5582,126000.0
2008-04-18 10:10:00,52.83,52.99,52.8,52.85,39300.0,36.5582,36.6689,36.5374,36.572,39300.0
2008-04-18 10:20:00,52.85,53.06,52.84,52.94,86400.0,36.572,36.7173,36.5651,36.6343,86400.0
2008-04-18 10:30:00,52.94,53.08,52.88,53.08,29900.0,36.6343,36.7312,36.5928,36.7312,29900.0
2008-04-18 10:40:00,53.08,53.21,53.0,53.01,22800.0,36.7312,36.8211,36.6758,36.6827,22800.0
2008-04-18 10:50:00,53.0,53.1,52.96,53.1,38700.0,36.6758,36.745,36.6481,36.745,38700.0
2008-04-18 11:00:00,53.1,53.18,52.99,53.02,32500.0,36.745,36.8004,36.6689,36.6897,32500.0
2008-04-18 11:10:00,53.03,53.05,52.93,53.0,20600.0,36.6966,36.7104,36.6274,36.6758,20600.0
2008-04-18 11:20:00,53.01,53.23,53.0,53.21,22000.0,36.6827,36.835,36.6758,36.8211,22000.0
2008-04-18 11:30:00,53.21,53.22,53.09,53.12,39200.0,36.8211,36.8281,36.7381,36.7589,39200.0
2008-04-18 11:40:00,53.11,53.24,53.01,53.2,20500.0,36.7519,36.8419,36.6827,36.8142,20500.0
2008-04-18 11:50:00,53.17,53.21,53.06,53.12,23800.0,36.7935,36.8211,36.7173,36.7589,23800.0
2008-04-18 12:00:00,53.11,53.21,53.04,53.17,32500.0,36.7519,36.8211,36.7035,36.7935,32500.0
2008-04-18 12:10:00,53.16,53.35,53.16,53.32,34400.0,36.7865,36.918,36.7865,36.8973,34400.0
2008-04-18 12:20:00,53.31,53.51,53.23,53.38,62100.0,36.8903,37.0287,36.835,36.9388,62100.0
2008-04-18 12:30:00,53.37,53.46,53.36,53.4,67400.0,36.9319,36.9941,36.9249,36.9526,67400.0
2008-04-18 12:40:00,53.42,53.53,53.27,53.48,112900.0,36.9665,37.0426,36.8627,37.008,112900.0
2008-04-18 12:50:00,53.51,53.54,53.39,53.4,26400.0,37.0287,37.0495,36.9457,36.9526,26400.0
2008-04-18 13:00:00,53.4,53.48,53.4,53.45,69600.0,36.9526,37.008,36.9526,36.9872,69600.0
2008-04-18 13:10:00,53.44,53.48,53.25,53.33,47100.0,36.9803,37.008,36.8488,36.9042,47100.0
2008-04-18 13:20:00,53.34,53.37,53.3,53.34,42300.0,36.9111,36.9319,36.8834,36.9111,42300.0
2008-04-18 13:30:00,53.34,53.35,53.2,53.21,16700.0,36.9111,36.918,36.8142,36.8211,16700.0
2008-04-18 13:40:00,53.22,53.35,53.17,53.35,21900.0,36.8281,36.918,36.7935,36.918,21900.0
2008-04-18 13:50:00,53.36,53.4,53.3,53.32,26700.0,36.9249,36.9526,36.8834,36.8973,26700.0
2008-04-18 14:00:00,53.32,53.32,53.08,53.09,38000.0,36.8973,36.8973,36.7312,36.7381,38000.0
2008-04-18 14:10:00,53.12,53.15,53.04,53.14,26800.0,36.7589,36.7796,36.7035,36.7727,26800.0
2008-04-18 14:20:00,53.15,53.15,52.89,52.91,26500.0,36.7796,36.7796,36.5997,36.6135,26500.0
2008-04-18 14:30:00,52.91,53.08,52.91,53.08,15400.0,36.6135,36.7312,36.6135,36.7312,15400.0
2008-04-18 14:40:00,53.11,53.2,53.11,53.14,18500.0,36.7519,36.8142,36.7519,36.7727,18500.0
2008-04-18 14:50:00,53.14,53.16,52.97,53.0,15700.0,36.7727,36.7865,36.6551,36.6758,15700.0
2008-04-18 15:00:00,52.98,52.98,52.79,52.79,53100.0,36.662,36.662,36.5305,36.5305,53100.0
2008-04-18 15:10:00,52.78,52.8,52.4,52.4,122500.0,36.5236,36.5374,36.2606,36.2606,122500.0
2008-04-18 15:20:00,52.42,52.43,52.15,52.15,113900.0,36.2745,36.2814,36.0876,36.0876,113900.0
2008-04-18 15:30:00,52.15,52.27,52.15,52.2,203100.0,36.0876,36.1707,36.0876,36.1222,203100.0
2008-04-18 15:40:00,52.21,52.35,52.12,52.23,60900.0,36.1291,36.226,36.0669,36.143,60900.0
2008-04-18 15:50:00,52.23,52.31,52.14,52.17,181300.0,36.143,36.1983,36.0807,36.1015,181300.0
2008-04-21 09:30:00,51.78,51.99,51.74,51.8,25100.0,35.8316,35.9769,35.8039,35.8454,25100.0
2008-04-21 09:40:00,51.76,51.83,51.52,51.67,23200.0,35.8177,35.8662,35.6517,35.7555,23200.0
2008-04-21 09:50:00,51.72,51.72,51.5,51.53,32000.0,35.7901,35.7901,35.6378,35.6586,32000.0
2008-04-21 10:00:00,51.53,51.54,51.18,51.48,33900.0,35.6586,35.6655,35.4164,35.624,33900.0
2008-04-21 10:10:00,51.45,51.49,51.4,51.49,36000.0,35.6032,35.6309,35.5686,35.6309,36000.0
2008-04-21 10:20:00,51.49,51.61,51.46,51.52,14900.0,35.6309,35.7139,35.6101,35.6517,14900.0
2008-04-21 10:30:00,51.52,51.56,51.46,51.54,19400.0,35.6517,35.6793,35.6101,35.6655,19400.0
2008-04-21 10:40:00,51.54,51.64,51.46,51.47,18400.0,35.6655,35.7347,35.6101,35.6171,18400.0
2008-04-21 10:50:00,51.47,51.62,51.38,51.4,21500.0,35.6171,35.7209,35.5548,35.5686,21500.0
2008-04-21 11:00:00,51.39,51.51,51.35,51.49,17400.0,35.5617,35.6447,35.534,35.6309,17400.0
2008-04-21 11:10:00,51.5,51.75,51.49,51.71,32400.0,35.6378,35.8108,35.6309,35.7831,32400.0
2008-04-21 11:20:00,51.7,51.78,51.55,51.58,26700.0,35.7762,35.8316,35.6724,35.6932,26700.0
2008-04-21 11:30:00,51.58,51.73,51.57,51.72,18700.0,35.6932,35.797,35.6863,35.7901,18700.0
2008-04-21 11:40:00,51.73,51.73,51.59,51.67,13600.0,35.797,35.797,35.7001,35.7555,13600.0
2008-04-21 11:50:00,51.68,51.73,51.6,51.63,12600.0,35.7624,35.797,35.707,35.7278,12600.0
2008-04-21 12:00:00,51.6,51.66,51.56,51.61,11900.0,35.707,35.7485,35.6793,35.7139,11900.0
2008-04-21 12:10:00,51.6,51.6,51.46,51.5,20800.0,35.707,35.707,35.6101,35.6378,20800.0
2008-04-21 12:20:00,51.51,51.57,51.4,51.44,26100.0,35.6447,35.6863,35.5686,35.5963,26100.0
2008-04-21 12:30:00,51.45,51.54,51.38,51.4,44800.0,35.6032,35.6655,35.5548,35.5686,44800.0
2008-04-21 12:40:00,51.4,51.48,51.4,51.45,23000.0,35.5686,35.624,35.5686,35.6032,23000.0
2008-04-21 12:50:00,51.46,51.46,51.24,51.24,27400.0,35.6101,35.6101,35.4579,35.4579,27400.0
2008-04-21 13:00:00,51.25,51.46,51.25,51.42,21000.0,35.4648,35.6101,35.4648,35.5825,21000.0
2008-04-21 13:10:00,51.43,51.44,51.32,51.34,21300.0,35.5894,35.5963,35.5133,35.5271,21300.0
2008-04-21 13:20:00,51.33,51.36,51.28,51.28,17800.0,35.5202,35.5409,35.4856,35.4856,17800.0
2008-04-21 13:30:00,51.28,51.29,51.16,51.17,24100.0,35.4856,35.4925,35.4025,35.4095,24100.0
2008-04-21 13:40:00,51.18,51.19,51.01,51.06,26600.0,35.4164,35.4233,35.2987,35.3333,26600.0
2008-04-21 13:50:00,51.06,51.21,51.03,51.13,43100.0,35.3333,35.4371,35.3126,35.3818,43100.0
2008-04-21 14:00:00,51.12,51.16,51.06,51.13,22400.0,35.3749,35.4025,35.3333,35.3818,22400.0
2008-04-21 14:10:00,51.13,51.33,51.13,51.33,40500.0,35.3818,35.5202,35.3818,35.5202,40500.0
2008-04-21 14:20:00,51.33,51.35,51.16,51.26,21600.0,35.5202,35.534,35.4025,35.4717,21600.0
2008-04-21 14:30:00,51.26,51.39,51.2,51.33,26400.0,35.4717,35.5617,35.4302,35.5202,26400.0
2008-04-21 14:40:00,51.32,51.42,51.26,51.41,21900.0,35.5133,35.5825,35.4717,35.5755,21900.0
2008-04-21 14:50:00,51.4,51.46,51.36,51.41,21200.0,35.5686,35.6101,35.5409,35.5755,21200.0
2008-04-21 15:00:00,51.4,51.53,51.4,51.49,35900.0,35.5686,35.6586,35.5686,35.6309,35900.0
2008-04-21 15:10:00,51.48,51.57,51.42,51.54,41000.0,35.624,35.6863,35.5825,35.6655,41000.0
2008-04-21 15:20:00,51.54,51.55,51.37,51.39,35400.0,35.6655,35.6724,35.5479,35.5617,35400.0
2008-04-21 15:30:00,51.39,51.51,51.35,51.48,41400.0,35.5617,35.6447,35.534,35.624,41400.0
2008-04-21 15:40:00,51.5,51.65,51.45,51.58,47200.0,35.6378,35.7416,35.6032,35.6932,47200.0
2008-04-21 15:50:00,51.61,51.62,51.33,51.36,92800.0,35.7139,35.7209,35.5202,35.5409,92800.0
2008-04-22 09:30:00,51.54,51.55,51.17,51.3,33400.0,35.6655,35.6724,35.4095,35.4994,33400.0
2008-04-22 09:40:00,51.28,51.28,51.08,51.13,66400.0,35.4856,35.4856,35.3472,35.3818,66400.0
2008-04-22 09:50:00,51.13,51.22,50.97,51.16,49600.0,35.3818,35.4441,35.2711,35.4025,49600.0
2008-04-22 10:00:00,51.13,51.55,51.1,51.43,34100.0,35.3818,35.6724,35.361,35.5894,34100.0
2008-04-22 10:10:00,51.44,51.49,51.2,51.2,27500.0,35.5963,35.6309,35.4302,35.4302,27500.0
2008-04-22 10:20:00,51.15,51.29,51.05,51.11,29400.0,35.3956,35.4925,35.3264,35.3679,29400.0
2008-04-22 10:30:00,51.09,51.19,51.05,51.14,30000.0,35.3541,35.4233,35.3264,35.3887,30000.0
2008-04-22 10:40:00,51.16,51.39,51.15,51.39,12200.0,35.4025,35.5617,35.3956,35.5617,12200.0
2008-04-22 10:50:00,51.38,51.53,51.21,51.36,19200.0,35.5548,35.6586,35.4371,35.5409,19200.0
2008-04-22 11:00:00,51.34,51.43,51.13,51.2,28400.0,35.5271,35.5894,35.3818,35.4302,28400.0
2008-04-22 11:10:00,51.19,51.31,51.06,51.24,18900.0,35.4233,35.5063,35.3333,35.4579,18900.0
2008-04-22 11:20:00,51.23,51.27,51.03,51.15,19500.0,35.451,35.4787,35.3126,35.3956,19500.0
2008-04-22 11:30:00,51.15,51.23,51.04,51.13,15200.0,35.3956,35.451,35.3195,35.3818,15200.0
2008-04-22 11:40:00,51.13,51.25,51.0,51.0,19500.0,35.3818,35.4648,35.2918,35.2918,19500.0
2008-04-22 11:50:00,51.0,51.09,50.95,51.04,36900.0,35.2918,35.3541,35.2572,35.3195,36900.0
2008-04-22 12:00:00,51.05,51.15,50.96,50.99,22300.0,35.3264,35.3956,35.2641,35.2849,22300.0
2008-04-22 12:10:00,51.0,51.11,50.9,51.06,44700.0,35.2918,35.3679,35.2226,35.3333,44700.0
2008-04-22 12:20:00,51.06,51.08,50.69,50.76,91000.0,35.3333,35.3472,35.0773,35.1257,91000.0
2008-04-22 12:30:00,50.78,50.95,50.69,50.93,24400.0,35.1396,35.2572,35.0773,35.2434,24400.0
2008-04-22 12:40:00,50.93,50.94,50.65,50.83,19500.0,35.2434,35.2503,35.0496,35.1742,19500.0
2008-04-22 12:50:00,50.83,50.83,50.71,50.76,16000.0,35.1742,35.1742,35.0911,35.1257,16000.0
2008-04-22 13:00:00,50.76,50.84,50.75,50.82,16200.0,35.1257,35.1811,35.1188,35.1673,16200.0
2008-04-22 13:10:00,50.84,50.98,50.8,50.87,18500.0,35.1811,35.278,35.1534,35.2019,18500.0
2008-04-22 13:20:00,50.86,51.0,50.86,50.98,9300.0,35.1949,35.2918,35.1949,35.278,9300.0
2008-04-22 13:30:00,50.95,51.0,50.87,50.98,23500.0,35.2572,35.2918,35.2019,35.278,23500.0
2008-04-22 13:40:00,51.0,51.0,50.85,50.9,36900.0,35.2918,35.2918,35.188,35.2226,36900.0
2008-04-22 13:50:00,50.9,50.95,50.87,50.9,23800.0,35.2226,35.2572,35.2019,35.2226,23800.0
2008-04-22 14:00:00,50.9,50.9,50.78,50.82,32800.0,35.2226,35.2226,35.1396,35.1673,32800.0
2008-04-22 14:10:00,50.81,50.85,50.7,50.78,35700.0,35.1603,35.188,35.0842,35.1396,35700.0
2008-04-22 14:20:00,50.77,50.82,50.67,50.74,57100.0,35.1327,35.1673,35.0635,35.1119,57100.0
2008-04-22 14:30:00,50.74,50.78,50.57,50.67,34800.0,35.1119,35.1396,34.9943,35.0635,34800.0
2008-04-22 14:40:00,50.68,50.72,50.55,50.57,24400.0,35.0704,35.0981,34.9804,34.9943,24400.0
2008-04-22 14:50:00,50.55,50.64,50.37,50.47,34600.0,34.9804,35.0427,34.8559,34.9251,34600.0
2008-04-22 15:00:00,50.5,50.62,50.44,50.54,60100.0,34.9458,35.0289,34.9043,34.9735,60100.0
2008-04-22 15:10:00,50.55,50.57,50.46,50.51,38800.0,34.9804,34.9943,34.9181,34.9527,38800.0
2008-04-22 15:20:00,50.52,50.69,50.46,50.6,43900.0,34.9597,35.0773,34.9181,35.015,43900.0
2008-04-22 15:30:00,50.6,50.65,50.5,50.56,78400.0,35.015,35.0496,34.9458,34.9873,78400.0
2008-04-22 15:40:00,50.57,50.6,50.5,50.57,110100.0,34.9943,35.015,34.9458,34.9943,110100.0
2008-04-22 15:50:00,50.57,50.62,50.13,50.29,231200.0,34.9943,35.0289,34.6898,34.8005,231200.0
2008-04-23 09:30:00,46.69,48.11,46.69,48.05,524700.0,32.3093,33.292,32.3093,33.2504,524700.0
2008-04-23 09:40:00,48.05,48.26,47.89,48.22,343800.0,33.2504,33.3958,33.1397,33.3681,343800.0
2008-04-23 09:50:00,48.22,48.77,48.05,48.56,296100.0,33.3681,33.7487,33.2504,33.6034,296100.0
2008-04-23 10:00:00,48.59,48.75,48.46,48.55,146700.0,33.6241,33.7348,33.5342,33.5964,146700.0
2008-04-23 10:10:00,48.56,48.65,48.21,48.41,120400.0,33.6034,33.6656,33.3612,33.4996,120400.0
2008-04-23 10:20:00,48.41,48.75,48.41,48.72,170200.0,33.4996,33.7348,33.4996,33.7141,170200.0
2008-04-23 10:30:00,48.72,49.02,48.65,48.8,128800.0,33.7141,33.9217,33.6656,33.7694,128800.0
2008-04-23 10:40:00,48.8,48.99,48.72,48.78,190400.0,33.7694,33.9009,33.7141,33.7556,190400.0
2008-04-23 10:50:00,48.79,48.79,48.5,48.5,154700.0,33.7625,33.7625,33.5618,33.5618,154700.0
2008-04-23 11:00:00,48.51,48.57,48.43,48.51,71200.0,33.5688,33.6103,33.5134,33.5688,71200.0
2008-04-23 11:10:00,48.53,48.56,48.28,48.28,110800.0,33.5826,33.6034,33.4096,33.4096,110800.0
2008-04-23 11:20:00,48.28,48.28,48.04,48.04,204200.0,33.4096,33.4096,33.2435,33.2435,204200.0
2008-04-23 11:30:00,48.04,48.13,47.94,48.1,82600.0,33.2435,33.3058,33.1743,33.285,82600.0
2008-04-23 11:40:00,48.1,48.12,48.05,48.1,45600.0,33.285,33.2989,33.2504,33.285,45600.0
2008-04-23 11:50:00,48.1,48.11,47.99,48.01,154900.0,33.285,33.292,33.2089,33.2228,154900.0
2008-04-23 12:00:00,47.99,48.02,47.84,47.98,176500.0,33.2089,33.2297,33.1051,33.202,176500.0
2008-04-23 12:10:00,47.96,47.97,47.8,47.87,179000.0,33.1882,33.1951,33.0774,33.1259,179000.0
2008-04-23 12:20:00,47.86,47.86,47.57,47.74,205100.0,33.119,33.119,32.9183,33.0359,205100.0
2008-04-23 12:30:00,47.75,47.76,47.27,47.38,68400.0,33.0428,33.0498,32.7107,32.7868,68400.0
2008-04-23 12:40:00,47.38,47.38,46.95,47.08,111900.0,32.7868,32.7868,32.4892,32.5792,111900.0
2008-04-23 12:50:00,47.11,47.38,46.96,47.27,93600.0,32.6,32.7868,32.4962,32.7107,93600.0
2008-04-23 13:00:00,47.29,47.29,47.14,47.24,42700.0,32.7245,32.7245,32.6207,32.6899,42700.0
2008-04-23 13:10:00,47.24,47.34,47.22,47.26,47900.0,32.6899,32.7591,32.6761,32.7038,47900.0
2008-04-23 13:20:00,47.26,47.36,47.25,47.33,45100.0,32.7038,32.773,32.6968,32.7522,45100.0
2008-04-23 13:30:00,47.33,47.58,47.3,47.47,59400.0,32.7522,32.9252,32.7314,32.8491,59400.0
2008-04-23 13:40:00,47.47,47.54,47.39,47.54,55800.0,32.8491,32.8975,32.7937,32.8975,55800.0
2008-04-23 13:50:00,47.54,47.57,47.45,47.54,60200.0,32.8975,32.9183,32.8352,32.8975,60200.0
2008-04-23 14:00:00,47.54,47.58,47.24,47.25,56600.0,32.8975,32.9252,32.6899,32.6968,56600.0
2008-04-23 14:10:00,47.23,47.27,47.05,47.06,46200.0,32.683,32.7107,32.5584,32.5654,46200.0
2008-04-23 14:20:00,47.06,47.1,46.76,46.9,224900.0,32.5654,32.593,32.3578,32.4546,224900.0
2008-04-23 14:30:00,46.89,47.07,46.7,46.75,97100.0,32.4477,32.5723,32.3162,32.3508,97100.0
2008-04-23 14:40:00,46.75,46.75,46.42,46.46,148400.0,32.3508,32.3508,32.1225,32.1502,148400.0
2008-04-23 14:50:00,46.46,46.81,46.46,46.76,167000.0,32.1502,32.3924,32.1502,32.3578,167000.0
2008-04-23 15:00:00,46.78,47.13,46.69,47.12,125300.0,32.3716,32.6138,32.3093,32.6069,125300.0
2008-04-23 15:10:00,47.12,47.12,46.78,47.01,309500.0,32.6069,32.6069,32.3716,32.5308,309500.0
2008-04-23 15:20:00,47.0,47.1,46.96,47.03,153500.0,32.5238,32.593,32.4962,32.5446,153500.0
2008-04-23 15:30:00,47.03,47.1,47.0,47.1,150000.0,32.5446,32.593,32.5238,32.593,150000.0
2008-04-23 15:40:00,47.1,47.26,47.0,47.09,292100.0,32.593,32.7038,32.5238,32.5861,292100.0
2008-04-23 15:50:00,47.1,47.15,46.88,47.06,323300.0,32.593,32.6276,32.4408,32.5654,323300.0
2008-04-24 09:30:00,47.05,47.2,46.74,47.02,118600.0,32.5584,32.6622,32.3439,32.5377,118600.0
2008-04-24 09:40:00,46.98,47.07,46.78,46.89,195800.0,32.51,32.5723,32.3716,32.4477,195800.0
2008-04-24 09:50:00,46.88,47.14,46.68,47.12,117500.0,32.4408,32.6207,32.3024,32.6069,117500.0
2008-04-24 10:00:00,47.09,47.21,46.85,47.05,86300.0,32.5861,32.6692,32.42,32.5584,86300.0
2008-04-24 10:10:00,47.05,47.19,47.02,47.09,126300.0,32.5584,32.6553,32.5377,32.5861,126300.0
2008-04-24 10:20:00,47.1,47.13,46.91,47.04,148100.0,32.593,32.6138,32.4616,32.5515,148100.0
2008-04-24 10:30:00,47.04,47.05,46.92,46.99,164300.0,32.5515,32.5584,32.4685,32.5169,164300.0
2008-04-24 10:40:00,46.98,47.01,46.76,46.91,77400.0,32.51,32.5308,32.3578,32.4616,77400.0
2008-04-24 10:50:00,46.91,46.97,46.86,46.93,60600.0,32.4616,32.5031,32.427,32.4754,60600.0
2008-04-24 11:00:00,46.92,47.01,46.88,47.0,89000.0,32.4685,32.5308,32.4408,32.5238,89000.0
2008-04-24 11:10:00,46.98,47.21,46.95,47.11,240000.0,32.51,32.6692,32.4892,32.6,240000.0
2008-04-24 11:20:00,47.11,47.34,47.03,47.33,149200.0,32.6,32.7591,32.5446,32.7522,149200.0
2008-04-24 11:30:00,47.34,47.58,47.28,47.46,183400.0,32.7591,32.9252,32.7176,32.8422,183400.0
2008-04-24 11:40:00,47.45,47.78,47.44,47.78,87900.0,32.8352,33.0636,32.8283,33.0636,87900.0
2008-04-24 11:50:00,47.8,47.8,47.63,47.68,80000.0,33.0774,33.0774,32.9598,32.9944,80000.0
2008-04-24 12:00:00,47.68,47.96,47.58,47.88,131300.0,32.9944,33.1882,32.9252,33.1328,131300.0
2008-04-24 12:10:00,47.88,48.0,47.85,48.0,115600.0,33.1328,33.2158,33.112,33.2158,115600.0
2008-04-24 12:20:00,48.0,48.0,47.8,47.82,75900.0,33.2158,33.2158,33.0774,33.0913,75900.0
2008-04-24 12:30:00,47.83,48.0,47.82,47.97,61800.0,33.0982,33.2158,33.0913,33.1951,61800.0
2008-04-24 12:40:00,47.98,48.0,47.85,47.89,71800.0,33.202,33.2158,33.112,33.1397,71800.0
2008-04-24 12:50:00,47.9,47.9,47.7,47.79,165000.0,33.1466,33.1466,33.0082,33.0705,165000.0
2008-04-24 13:00:00,47.78,48.0,47.78,47.9,160800.0,33.0636,33.2158,33.0636,33.1466,160800.0
2008-04-24 13:10:00,47.9,48.0,47.89,47.94,99700.0,33.1466,33.2158,33.1397,33.1743,99700.0
2008-04-24 13:20:00,47.94,48.0,47.81,47.91,57500.0,33.1743,33.2158,33.0844,33.1536,57500.0
2008-04-24 13:30:00,47.9,47.93,47.72,47.85,65300.0,33.1466,33.1674,33.0221,33.112,65300.0
2008-04-24 13:40:00,47.84,47.89,47.82,47.89,63000.0,33.1051,33.1397,33.0913,33.1397,63000.0
2008-04-24 13:50:00,47.87,47.96,47.8,47.92,60100.0,33.1259,33.1882,33.0774,33.1605,60100.0
2008-04-24 14:00:00,47.91,47.92,47.74,47.85,141200.0,33.1536,33.1605,33.0359,33.112,141200.0
2008-04-24 14:10:00,47.85,47.91,47.81,47.89,63400.0,33.112,33.1536,33.0844,33.1397,63400.0
2008-04-24 14:20:00,47.88,47.91,47.75,47.86,58400.0,33.1328,33.1536,33.0428,33.119,58400.0
2008-04-24 14:30:00,47.86,47.98,47.78,47.94,62400.0,33.119,33.202,33.0636,33.1743,62400.0
2008-04-24 14:40:00,47.94,48.0,47.9,48.0,199300.0,33.1743,33.2158,33.1466,33.2158,199300.0
2008-04-24 14:50:00,47.99,48.05,47.94,48.0,176300.0,33.2089,33.2504,33.1743,33.2158,176300.0
2008-04-24 15:00:00,47.99,48.07,47.96,48.0,115000.0,33.2089,33.2643,33.1882,33.2158,115000.0
2008-04-24 15:10:00,48.0,48.02,47.8,47.89,79000.0,33.2158,33.2297,33.0774,33.1397,79000.0
2008-04-24 15:20:00,47.89,47.97,47.86,47.94,101000.0,33.1397,33.1951,33.119,33.1743,101000.0
2008-04-24 15:30:00,47.94,48.0,47.82,47.88,190500.0,33.1743,33.2158,33.0913,33.1328,190500.0
2008-04-24 15:40:00,47.88,47.99,47.69,47.88,234500.0,33.1328,33.2089,33.0013,33.1328,234500.0
2008-04-24 15:50:00,47.87,47.97,47.76,47.8,279900.0,33.1259,33.1951,33.0498,33.0774,279900.0
2008-04-25 09:30:00,48.18,48.73,47.9,48.02,73700.0,33.3404,33.721,33.1466,33.2297,73700.0
2008-04-25 09:40:00,48.01,48.22,48.01,48.18,103100.0,33.2228,33.3681,33.2228,33.3404,103100.0
2008-04-25 09:50:00,48.18,48.21,48.08,48.11,201900.0,33.3404,33.3612,33.2712,33.292,201900.0
2008-04-25 10:00:00,48.12,48.23,47.98,48.21,127700.0,33.2989,33.375,33.202,33.3612,127700.0
2008-04-25 10:10:00,48.2,48.29,48.08,48.1,100800.0,33.3542,33.4165,33.2712,33.285,100800.0
2008-04-25 10:20:00,48.1,48.27,48.09,48.24,97000.0,33.285,33.4027,33.2781,33.3819,97000.0
2008-04-25 10:30:00,48.24,48.31,48.02,48.03,62600.0,33.3819,33.4304,33.2297,33.2366,62600.0
2008-04-25 10:40:00,48.02,48.24,48.01,48.14,65500.0,33.2297,33.3819,33.2228,33.3127,65500.0
2008-04-25 10:50:00,48.13,48.27,48.04,48.2,82400.0,33.3058,33.4027,33.2435,33.3542,82400.0
2008-04-25 11:00:00,48.21,48.25,48.07,48.1,108200.0,33.3612,33.3888,33.2643,33.285,108200.0
2008-04-25 11:10:00,48.08,48.11,47.75,47.8,83800.0,33.2712,33.292,33.0428,33.0774,83800.0
2008-04-25 11:20:00,47.8,48.06,47.79,48.05,113600.0,33.0774,33.2574,33.0705,33.2504,113600.0
2008-04-25 11:30:00,48.07,48.15,47.98,48.0,45900.0,33.2643,33.3196,33.202,33.2158,45900.0
2008-04-25 11:40:00,48.02,48.22,48.01,48.19,51200.0,33.2297,33.3681,33.2228,33.3473,51200.0
2008-04-25 11:50:00,48.19,48.24,48.09,48.22,44000.0,33.3473,33.3819,33.2781,33.3681,44000.0
2008-04-25 12:00:00,48.22,48.23,48.17,48.18,39500.0,33.3681,33.375,33.3335,33.3404,39500.0
2008-04-25 12:10:00,48.18,48.25,48.05,48.05,73600.0,33.3404,33.3888,33.2504,33.2504,73600.0
2008-04-25 12:20:00,48.05,48.11,48.04,48.05,55700.0,33.2504,33.292,33.2435,33.2504,55700.0
2008-04-25 12:30:00,48.05,48.06,47.93,47.97,83900.0,33.2504,33.2574,33.1674,33.1951,83900.0
2008-04-25 12:40:00,47.97,48.02,47.91,47.91,104000.0,33.1951,33.2297,33.1536,33.1536,104000.0
2008-04-25 12:50:00,47.9,47.91,47.67,47.78,90600.0,33.1466,33.1536,32.9875,33.0636,90600.0
2008-04-25 13:00:00,47.78,47.79,47.67,47.79,43600.0,33.0636,33.0705,32.9875,33.0705,43600.0
2008-04-25 13:10:00,47.79,47.79,47.63,47.76,86800.0,33.0705,33.0705,32.9598,33.0498,86800.0
2008-04-25 13:20:00,47.76,47.87,47.7,47.87,29600.0,33.0498,33.1259,33.0082,33.1259,29600.0
2008-04-25 13:30:00,47.86,47.95,47.71,47.91,41500.0,33.119,33.1812,33.0152,33.1536,41500.0
2008-04-25 13:40:00,47.95,47.95,47.85,47.88,45800.0,33.1812,33.1812,33.112,33.1328,45800.0
2008-04-25 13:50:00,47.89,47.93,47.85,47.9,82700.0,33.1397,33.1674,33.112,33.1466,82700.0
2008-04-25 14:00:00,47.9,48.11,47.9,48.04,114300.0,33.1466,33.292,33.1466,33.2435,114300.0
2008-04-25 14:10:00,48.04,48.08,47.93,48.07,30500.0,33.2435,33.2712,33.1674,33.2643,30500.0
2008-04-25 14:20:00,48.07,48.07,47.9,47.95,56000.0,33.2643,33.2643,33.1466,33.1812,56000.0
2008-04-25 14:30:00,47.95,48.06,47.89,48.0,57200.0,33.1812,33.2574,33.1397,33.2158,57200.0
2008-04-25 14:40:00,48.01,48.1,47.97,48.03,41800.0,33.2228,33.285,33.1951,33.2366,41800.0
2008-04-25 14:50:00,48.03,48.15,47.98,48.1,64600.0,33.2366,33.3196,33.202,33.285,64600.0
2008-04-25 15:00:00,48.1,48.1,48.03,48.07,141400.0,33.285,33.285,33.2366,33.2643,141400.0
2008-04-25 15:10:00,48.08,48.1,47.99,48.05,253200.0,33.2712,33.285,33.2089,33.2504,253200.0
2008-04-25 15:20:00,48.05,48.08,47.81,47.86,240500.0,33.2504,33.2712,33.0844,33.119,240500.0
2008-04-25 15:30:00,47.86,48.05,47.84,48.04,223200.0,33.119,33.2504,33.1051,33.2435,223200.0
2008-04-25 15:40:00,48.03,48.05,47.79,47.9,177100.0,33.2366,33.2504,33.0705,33.1466,177100.0
2008-04-25 15:50:00,47.9,48.0,47.68,47.88,283800.0,33.1466,33.2158,32.9944,33.1328,283800.0
2008-04-28 09:30:00,48.2,48.2,47.06,47.53,88500.0,33.3542,33.3542,32.5654,32.8906,88500.0
2008-04-28 09:40:00,47.59,47.68,47.49,47.65,138400.0,32.9321,32.9944,32.8629,32.9736,138400.0
2008-04-28 09:50:00,47.63,47.71,47.57,47.66,39400.0,32.9598,33.0152,32.9183,32.9806,39400.0
2008-04-28 10:00:00,47.66,47.66,47.51,47.55,64300.0,32.9806,32.9806,32.8768,32.9044,64300.0
2008-04-28 10:10:00,47.54,47.73,47.53,47.53,43000.0,32.8975,33.029,32.8906,32.8906,43000.0
2008-04-28 10:20:00,47.53,47.54,47.42,47.47,71800.0,32.8906,32.8975,32.8145,32.8491,71800.0
2008-04-28 10:30:00,47.47,47.56,47.44,47.56,97700.0,32.8491,32.9114,32.8283,32.9114,97700.0
2008-04-28 10:40:00,47.56,47.63,47.5,47.59,93000.0,32.9114,32.9598,32.8698,32.9321,93000.0
2008-04-28 10:50:00,47.59,47.72,47.56,47.66,117100.0,32.9321,33.0221,32.9114,32.9806,117100.0
2008-04-28 11:00:00,47.67,47.72,47.64,47.64,65700.0,32.9875,33.0221,32.9667,32.9667,65700.0
2008-04-28 11:10:00,47.65,47.68,47.47,47.51,57200.0,32.9736,32.9944,32.8491,32.8768,57200.0
2008-04-28 11:20:00,47.51,47.61,47.51,47.6,35900.0,32.8768,32.946,32.8768,32.939,35900.0
2008-04-28 11:30:00,47.59,47.62,47.57,47.6,51100.0,32.9321,32.9529,32.9183,32.939,51100.0
2008-04-28 11:40:00,47.58,47.61,47.52,47.61,54300.0,32.9252,32.946,32.8837,32.946,54300.0
2008-04-28 11:50:00,47.6,47.62,47.5,47.5,43800.0,32.939,32.9529,32.8698,32.8698,43800.0
2008-04-28 12:00:00,47.51,47.54,47.47,47.53,36700.0,32.8768,32.8975,32.8491,32.8906,36700.0
2008-04-28 12:10:00,47.52,47.56,47.49,47.51,95300.0,32.8837,32.9114,32.8629,32.8768,95300.0
2008-04-28 12:20:00,47.52,47.65,47.52,47.64,159100.0,32.8837,32.9736,32.8837,32.9667,159100.0
2008-04-28 12:30:00,47.65,47.7,47.64,47.65,90200.0,32.9736,33.0082,32.9667,32.9736,90200.0
2008-04-28 12:40:00,47.65,47.69,47.59,47.62,66200.0,32.9736,33.0013,32.9321,32.9529,66200.0
2008-04-28 12:50:00,47.63,47.73,47.6,47.72,58600.0,32.9598,33.029,32.939,33.0221,58600.0
2008-04-28 13:00:00,47.71,47.81,47.69,47.77,86000.0,33.0152,33.0844,33.0013,33.0567,86000.0
2008-04-28 13:10:00,47.8,47.81,47.63,47.66,61200.0,33.0774,33.0844,32.9598,32.9806,61200.0
2008-04-28 13:20:00,47.66,47.72,47.61,47.69,99100.0,32.9806,33.0221,32.946,33.0013,99100.0
2008-04-28 13:30:00,47.69,47.8,47.65,47.7,117800.0,33.0013,33.0774,32.9736,33.0082,117800.0
2008-04-28 13:40:00,47.7,47.73,47.65,47.67,37700.0,33.0082,33.029,32.9736,32.9875,37700.0
2008-04-28 13:50:00,47.66,47.82,47.64,47.7,193100.0,32.9806,33.0913,32.9667,33.0082,193100.0
2008-04-28 14:00:00,47.7,47.72,47.63,47.65,102300.0,33.0082,33.0221,32.9598,32.9736,102300.0
2008-04-28 14:10:00,47.65,47.72,47.6,47.71,101200.0,32.9736,33.0221,32.939,33.0152,101200.0
2008-04-28 14:20:00,47.71,47.81,47.64,47.77,182800.0,33.0152,33.0844,32.9667,33.0567,182800.0
2008-04-28 14:30:00,47.76,47.8,47.68,47.74,74900.0,33.0498,33.0774,32.9944,33.0359,74900.0
2008-04-28 14:40:00,47.75,47.85,47.69,47.69,70200.0,33.0428,33.112,33.0013,33.0013,70200.0
2008-04-28 14:50:00,47.67,47.75,47.64,47.66,55400.0,32.9875,33.0428,32.9667,32.9806,55400.0
2008-04-28 15:00:00,47.66,47.74,47.65,47.68,58300.0,32.9806,33.0359,32.9736,32.9944,58300.0
2008-04-28 15:10:00,47.68,47.79,47.67,47.78,209600.0,32.9944,33.0705,32.9875,33.0636,209600.0
2008-04-28 15:20:00,47.78,47.82,47.54,47.56,96300.0,33.0636,33.0913,32.8975,32.9114,96300.0
2008-04-28 15:30:00,47.56,47.62,47.5,47.55,82400.0,32.9114,32.9529,32.8698,32.9044,82400.0
2008-04-28 15:40:00,47.55,47.57,47.49,47.51,92700.0,32.9044,32.9183,32.8629,32.8768,92700.0
2008-04-28 15:50:00,47.52,47.55,47.42,47.49,190800.0,32.8837,32.9044,32.8145,32.8629,190800.0
2008-04-29 09:30:00,47.3,47.44,47.2,47.38,64300.0,32.7314,32.8283,32.6622,32.7868,64300.0
2008-04-29 09:40:00,47.38,47.38,46.91,46.95,71900.0,32.7868,32.7868,32.4616,32.4892,71900.0
2008-04-29 09:50:00,46.94,47.02,46.76,46.9,77800.0,32.4823,32.5377,32.3578,32.4546,77800.0
2008-04-29 10:00:00,46.9,47.11,46.82,46.99,68400.0,32.4546,32.6,32.3993,32.5169,68400.0
2008-04-29 10:10:00,46.98,47.09,46.96,47.05,50600.0,32.51,32.5861,32.4962,32.5584,50600.0
2008-04-29 10:20:00,47.06,47.1,46.99,47.06,75100.0,32.5654,32.593,32.5169,32.5654,75100.0
2008-04-29 10:30:00,47.04,47.04,46.86,46.89,42800.0,32.5515,32.5515,32.427,32.4477,42800.0
2008-04-29 10:40:00,46.88,46.91,46.79,46.85,62700.0,32.4408,32.4616,32.3785,32.42,62700.0
2008-04-29 10:50:00,46.84,46.9,46.77,46.89,37600.0,32.4131,32.4546,32.3647,32.4477,37600.0
2008-04-29 11:00:00,46.89,47.02,46.85,46.99,101900.0,32.4477,32.5377,32.42,32.5169,101900.0
2008-04-29 11:10:00,46.99,47.05,46.98,47.01,65500.0,32.5169,32.5584,32.51,32.5308,65500.0
2008-04-29 11:20:00,47.0,47.07,46.97,47.05,63400.0,32.5238,32.5723,32.5031,32.5584,63400.0
2008-04-29 11:30:00,47.05,47.12,47.01,47.1,78000.0,32.5584,32.6069,32.5308,32.593,78000.0
2008-04-29 11:40:00,47.09,47.15,47.03,47.04,75200.0,32.5861,32.6276,32.5446,32.5515,75200.0
2008-04-29 11:50:00,47.05,47.09,47.0,47.03,27200.0,32.5584,32.5861,32.5238,32.5446,27200.0
2008-04-29 12:00:00,47.04,47.05,47.0,47.01,25000.0,32.5515,32.5584,32.5238,32.5308,25000.0
2008-04-29 12:10:00,47.0,47.03,46.97,47.0,34600.0,32.5238,32.5446,32.5031,32.5238,34600.0
2008-04-29 12:20:00,47.0,47.09,46.97,47.08,28900.0,32.5238,32.5861,32.5031,32.5792,28900.0
2008-04-29 12:30:00,47.09,47.1,47.03,47.06,22000.0,32.5861,32.593,32.5446,32.5654,22000.0
2008-04-29 12:40:00,47.07,47.09,47.02,47.04,23600.0,32.5723,32.5861,32.5377,32.5515,23600.0
2008-04-29 12:50:00,47.05,47.06,46.74,46.78,63100.0,32.5584,32.5654,32.3439,32.3716,63100.0
2008-04-29 13:00:00,46.8,47.04,46.74,47.03,56600.0,32.3854,32.5515,32.3439,32.5446,56600.0
2008-04-29 13:10:00,47.03,47.06,46.99,47.03,17300.0,32.5446,32.5654,32.5169,32.5446,17300.0
2008-04-29 13:20:00,47.03,47.06,46.96,46.99,27900.0,32.5446,32.5654,32.4962,32.5169,27900.0
2008-04-29 13:30:00,46.98,47.03,46.96,46.99,40400.0,32.51,32.5446,32.4962,32.5169,40400.0
2008-04-29 13:40:00,46.98,47.01,46.78,46.85,102900.0,32.51,32.5308,32.3716,32.42,102900.0
2008-04-29 13:50:00,46.86,46.91,46.86,46.9,13400.0,32.427,32.4616,32.427,32.4546,13400.0
2008-04-29 14:00:00,46.87,46.9,46.85,46.87,26100.0,32.4339,32.4546,32.42,32.4339,26100.0
2008-04-29 14:10:00,46.87,46.93,46.8,46.9,32600.0,32.4339,32.4754,32.3854,32.4546,32600.0
2008-04-29 14:20:00,46.92,46.96,46.82,46.87,31200.0,32.4685,32.4962,32.3993,32.4339,31200.0
2008-04-29 14:30:00,46.88,46.97,46.85,46.94,44300.0,32.4408,32.5031,32.42,32.4823,44300.0
2008-04-29 14:40:00,46.96,47.12,46.95,47.09,201000.0,32.4962,32.6069,32.4892,32.5861,201000.0
2008-04-29 14:50:00,47.11,47.17,47.08,47.15,36200.0,32.6,32.6415,32.5792,32.6276,36200.0
2008-04-29 15:00:00,47.16,47.2,47.07,47.16,58700.0,32.6346,32.6622,32.5723,32.6346,58700.0
2008-04-29 15:10:00,47.16,47.23,47.16,47.2,62600.0,32.6346,32.683,32.6346,32.6622,62600.0
2008-04-29 15:20:00,47.2,47.22,47.11,47.14,58200.0,32.6622,32.6761,32.6,32.6207,58200.0
2008-04-29 15:30:00,47.14,47.24,47.11,47.21,93100.0,32.6207,32.6899,32.6,32.6692,93100.0
2008-04-29 15:40:00,47.2,47.23,47.07,47.22,87400.0,32.6622,32.683,32.5723,32.6761,87400.0
2008-04-29 15:50:00,47.22,47.27,47.12,47.26,163800.0,32.6761,32.7107,32.6069,32.7038,163800.0
2008-04-30 09:30:00,47.17,47.5,47.07,47.1,50500.0,32.7446,32.9737,32.6752,32.696,50500.0
2008-04-30 09:40:00,47.11,47.21,46.96,47.17,33200.0,32.7029,32.7723,32.5988,32.7446,33200.0
2008-04-30 09:50:00,47.12,47.42,47.08,47.36,143200.0,32.7099,32.9181,32.6821,32.8765,143200.0
2008-04-30 10:00:00,47.36,47.46,47.3,47.38,93000.0,32.8765,32.9459,32.8348,32.8904,93000.0
2008-04-30 10:10:00,47.36,47.36,47.04,47.05,105800.0,32.8765,32.8765,32.6543,32.6613,105800.0
2008-04-30 10:20:00,47.06,47.28,46.97,47.2,64400.0,32.6682,32.8209,32.6057,32.7654,64400.0
2008-04-30 10:30:00,47.2,47.54,47.2,47.49,53700.0,32.7654,33.0014,32.7654,32.9667,53700.0
2008-04-30 10:40:00,47.49,47.73,47.49,47.66,49000.0,32.9667,33.1333,32.9667,33.0847,49000.0
2008-04-30 10:50:00,47.67,47.92,47.65,47.88,46400.0,33.0917,33.2652,33.0778,33.2374,46400.0
2008-04-30 11:00:00,47.88,48.0,47.87,48.0,41800.0,33.2374,33.3207,33.2305,33.3207,41800.0
2008-04-30 11:10:00,48.0,48.01,47.79,47.79,37500.0,33.3207,33.3277,33.175,33.175,37500.0
2008-04-30 11:20:00,47.79,47.83,47.69,47.77,491000.0,33.175,33.2027,33.1056,33.1611,491000.0
2008-04-30 11:30:00,47.77,47.95,47.76,47.94,86300.0,33.1611,33.286,33.1541,33.2791,86300.0
2008-04-30 11:40:00,47.93,47.94,47.78,47.81,44800.0,33.2722,33.2791,33.168,33.1889,44800.0
2008-04-30 11:50:00,47.82,48.0,47.77,47.92,36700.0,33.1958,33.3207,33.1611,33.2652,36700.0
2008-04-30 12:00:00,47.92,48.04,47.91,48.02,46900.0,33.2652,33.3485,33.2583,33.3346,46900.0
2008-04-30 12:10:00,48.01,48.02,47.76,47.77,35400.0,33.3277,33.3346,33.1541,33.1611,35400.0
2008-04-30 12:20:00,47.77,47.89,47.77,47.89,40900.0,33.1611,33.2444,33.1611,33.2444,40900.0
2008-04-30 12:30:00,47.88,47.97,47.84,47.84,28000.0,33.2374,33.2999,33.2097,33.2097,28000.0
2008-04-30 12:40:00,47.83,47.84,47.78,47.8,33900.0,33.2027,33.2097,33.168,33.1819,33900.0
2008-04-30 12:50:00,47.8,47.91,47.8,47.9,60400.0,33.1819,33.2583,33.1819,33.2513,60400.0
2008-04-30 13:00:00,47.89,47.98,47.87,47.97,27700.0,33.2444,33.3069,33.2305,33.2999,27700.0
2008-04-30 13:10:00,47.97,48.01,47.89,47.94,22600.0,33.2999,33.3277,33.2444,33.2791,22600.0
2008-04-30 13:20:00,47.93,47.95,47.87,47.92,15400.0,33.2722,33.286,33.2305,33.2652,15400.0
2008-04-30 13:30:00,47.91,47.93,47.82,47.9,21400.0,33.2583,33.2722,33.1958,33.2513,21400.0
2008-04-30 13:40:00,47.91,47.91,47.79,47.82,26200.0,33.2583,33.2583,33.175,33.1958,26200.0
2008-04-30 13:50:00,47.82,47.82,47.7,47.81,33600.0,33.1958,33.1958,33.1125,33.1889,33600.0
2008-04-30 14:00:00,47.8,48.0,47.8,47.97,33600.0,33.1819,33.3207,33.1819,33.2999,33600.0
2008-04-30 14:10:00,47.98,48.19,47.66,48.19,78900.0,33.3069,33.4526,33.0847,33.4526,78900.0
2008-04-30 14:20:00,48.16,48.19,47.58,48.03,82900.0,33.4318,33.4526,33.0292,33.3416,82900.0
2008-04-30 14:30:00,48.02,48.2,47.88,47.94,78500.0,33.3346,33.4596,33.2374,33.2791,78500.0
2008-04-30 14:40:00,47.96,48.14,47.83,47.91,51800.0,33.293,33.4179,33.2027,33.2583,51800.0
2008-04-30 14:50:00,47.89,48.01,47.6,47.6,102700.0,33.2444,33.3277,33.0431,33.0431,102700.0
2008-04-30 15:00:00,47.6,47.64,47.47,47.61,152200.0,33.0431,33.0708,32.9528,33.05,152200.0
2008-04-30 15:10:00,47.62,47.67,47.39,47.49,171900.0,33.057,33.0917,32.8973,32.9667,171900.0
2008-04-30 15:20:00,47.52,47.67,47.5,47.54,95700.0,32.9875,33.0917,32.9737,33.0014,95700.0
2008-04-30 15:30:00,47.54,47.66,47.47,47.62,94500.0,33.0014,33.0847,32.9528,33.057,94500.0
2008-04-30 15:40:00,47.62,47.72,47.53,47.65,118200.0,33.057,33.1264,32.9945,33.0778,118200.0
2008-04-30 15:50:00,47.64,47.68,47.49,47.52,225700.0,33.0708,33.0986,32.9667,32.9875,225700.0
2008-05-01 09:30:00,47.14,47.56,47.14,47.32,28500.0,32.7238,33.0153,32.7238,32.8487,28500.0
2008-05-01 09:40:00,47.33,47.65,47.2,47.61,46900.0,32.8556,33.0778,32.7654,33.05,46900.0
2008-05-01 09:50:00,47.6,47.75,47.46,47.63,38600.0,33.0431,33.1472,32.9459,33.0639,38600.0
2008-05-01 10:00:00,47.63,47.85,47.54,47.58,65200.0,33.0639,33.2166,33.0014,33.0292,65200.0
2008-05-01 10:10:00,47.57,47.95,47.57,47.79,59200.0,33.0223,33.286,33.0223,33.175,59200.0
2008-05-01 10:20:00,47.79,48.14,47.7,48.12,44100.0,33.175,33.4179,33.1125,33.4041,44100.0
2008-05-01 10:30:00,48.12,48.17,47.96,47.98,35900.0,33.4041,33.4388,33.293,33.3069,35900.0
2008-05-01 10:40:00,47.99,48.25,47.97,48.23,48800.0,33.3138,33.4943,33.2999,33.4804,48800.0
2008-05-01 10:50:00,48.24,48.5,48.23,48.46,51000.0,33.4874,33.6678,33.4804,33.6401,51000.0
2008-05-01 11:00:00,48.46,48.66,48.45,48.51,71500.0,33.6401,33.7789,33.6331,33.6748,71500.0
2008-05-01 11:10:00,48.47,48.93,48.47,48.57,63600.0,33.647,33.9663,33.647,33.7164,63600.0
2008-05-01 11:20:00,48.56,49.0,48.53,48.56,117900.0,33.7095,34.0149,33.6887,33.7095,117900.0
2008-05-01 11:30:00,48.56,48.73,48.54,48.72,62000.0,33.7095,33.8275,33.6956,33.8206,62000.0
2008-05-01 11:40:00,48.72,48.81,48.64,48.81,49100.0,33.8206,33.883,33.765,33.883,49100.0
2008-05-01 11:50:00,48.81,49.03,48.81,49.0,72700.0,33.883,34.0358,33.883,34.0149,72700.0
2008-05-01 12:00:00,49.0,49.11,49.0,49.11,62100.0,34.0149,34.0913,34.0149,34.0913,62100.0
2008-05-01 12:10:00,49.11,49.24,49.1,49.24,57000.0,34.0913,34.1815,34.0843,34.1815,57000.0
2008-05-01 12:20:00,49.23,49.42,49.23,49.41,61300.0,34.1746,34.3065,34.1746,34.2995,61300.0
2008-05-01 12:30:00,49.42,49.61,49.39,49.56,112900.0,34.3065,34.4384,34.2857,34.4037,112900.0
2008-05-01 12:40:00,49.53,49.85,49.52,49.85,182800.0,34.3828,34.605,34.3759,34.605,182800.0
2008-05-01 12:50:00,49.85,50.15,49.79,50.0,92500.0,34.605,34.8132,34.5633,34.7091,92500.0
2008-05-01 13:00:00,50.02,50.2,50.01,50.07,90100.0,34.723,34.848,34.7161,34.7577,90100.0
2008-05-01 13:10:00,50.07,50.52,49.95,50.47,114200.0,34.7577,35.0701,34.6744,35.0354,114200.0
2008-05-01 13:20:00,50.49,50.49,50.31,50.33,64400.0,35.0493,35.0493,34.9243,34.9382,64400.0
2008-05-01 13:30:00,50.34,50.34,50.02,50.03,76800.0,34.9451,34.9451,34.723,34.7299,76800.0
2008-05-01 13:40:00,50.03,50.13,49.95,50.1,65300.0,34.7299,34.7994,34.6744,34.7785,65300.0
2008-05-01 13:50:00,50.1,50.13,49.8,49.82,80400.0,34.7785,34.7994,34.5703,34.5842,80400.0
2008-05-01 14:00:00,49.82,49.96,49.61,49.79,124200.0,34.5842,34.6813,34.4384,34.5633,124200.0
2008-05-01 14:10:00,49.79,49.98,49.78,49.97,67500.0,34.5633,34.6952,34.5564,34.6883,67500.0
2008-05-01 14:20:00,49.98,50.04,49.77,49.78,59300.0,34.6952,34.7369,34.5495,34.5564,59300.0
2008-05-01 14:30:00,49.78,50.03,49.78,49.97,58500.0,34.5564,34.7299,34.5564,34.6883,58500.0
2008-05-01 14:40:00,49.97,50.09,49.9,49.96,121700.0,34.6883,34.7716,34.6397,34.6813,121700.0
2008-05-01 14:50:00,49.96,49.97,49.72,49.77,66500.0,34.6813,34.6883,34.5147,34.5495,66500.0
2008-05-01 15:00:00,49.78,49.79,49.55,49.6,116000.0,34.5564,34.5633,34.3967,34.4314,116000.0
2008-05-01 15:10:00,49.6,50.06,49.6,50.0,153700.0,34.4314,34.7508,34.4314,34.7091,153700.0
2008-05-01 15:20:00,50.0,50.05,49.81,49.95,103700.0,34.7091,34.7438,34.5772,34.6744,103700.0
2008-05-01 15:30:00,49.97,49.97,49.73,49.78,223900.0,34.6883,34.6883,34.5217,34.5564,223900.0
2008-05-01 15:40:00,49.8,50.02,49.8,49.97,132500.0,34.5703,34.723,34.5703,34.6883,132500.0
2008-05-01 15:50:00,49.98,50.25,49.97,50.17,175600.0,34.6952,34.8827,34.6883,34.8271,175600.0
2008-05-02 09:30:00,50.52,51.55,50.52,50.57,126000.0,35.0701,35.7851,35.0701,35.1048,126000.0
2008-05-02 09:40:00,50.52,50.52,49.92,50.39,92800.0,35.0701,35.0701,34.6536,34.9798,92800.0
2008-05-02 09:50:00,50.37,51.1,50.32,50.72,46600.0,34.966,35.4727,34.9313,35.2089,46600.0
2008-05-02 10:00:00,50.72,50.81,50.66,50.71,125100.0,35.2089,35.2714,35.1673,35.202,125100.0
2008-05-02 10:10:00,50.7,50.72,50.43,50.49,49600.0,35.195,35.2089,35.0076,35.0493,49600.0
2008-05-02 10:20:00,50.51,50.6,50.42,50.48,92000.0,35.0631,35.1256,35.0007,35.0423,92000.0
2008-05-02 10:30:00,50.47,50.55,50.47,50.51,51900.0,35.0354,35.0909,35.0354,35.0631,51900.0
2008-05-02 10:40:00,50.51,50.56,50.48,50.55,72900.0,35.0631,35.0979,35.0423,35.0909,72900.0
2008-05-02 10:50:00,50.54,50.63,50.35,50.43,61800.0,35.084,35.1464,34.9521,35.0076,61800.0
2008-05-02 11:00:00,50.43,50.44,50.35,50.4,51000.0,35.0076,35.0146,34.9521,34.9868,51000.0
2008-05-02 11:10:00,50.4,50.67,50.37,50.55,44900.0,34.9868,35.1742,34.966,35.0909,44900.0
2008-05-02 11:20:00,50.55,50.56,50.37,50.44,39100.0,35.0909,35.0979,34.966,35.0146,39100.0
2008-05-02 11:30:00,50.44,50.56,50.24,50.27,68100.0,35.0146,35.0979,34.8757,34.8965,68100.0
2008-05-02 11:40:00,50.28,50.29,50.22,50.26,33100.0,34.9035,34.9104,34.8618,34.8896,33100.0
2008-05-02 11:50:00,50.26,50.3,50.04,50.08,28500.0,34.8896,34.9174,34.7369,34.7646,28500.0
2008-05-02 12:00:00,50.06,50.08,49.94,50.0,42000.0,34.7508,34.7646,34.6675,34.7091,42000.0
2008-05-02 12:10:00,50.0,50.05,49.95,50.02,41900.0,34.7091,34.7438,34.6744,34.723,41900.0
2008-05-02 12:20:00,50.02,50.08,49.99,50.02,23300.0,34.723,34.7646,34.7022,34.723,23300.0
2008-05-02 12:30:00,50.02,50.02,49.94,49.98,43700.0,34.723,34.723,34.6675,34.6952,43700.0
2008-05-02 12:40:00,49.97,50.0,49.89,49.91,22000.0,34.6883,34.7091,34.6328,34.6466,22000.0
2008-05-02 12:50:00,49.9,50.03,49.88,50.01,36400.0,34.6397,34.7299,34.6258,34.7161,36400.0
2008-05-02 13:00:00,49.99,50.01,49.76,49.83,30300.0,34.7022,34.7161,34.5425,34.5911,30300.0
2008-05-02 13:10:00,49.84,49.9,49.76,49.85,23500.0,34.598,34.6397,34.5425,34.605,23500.0
2008-05-02 13:20:00,49.85,50.0,49.84,49.98,28600.0,34.605,34.7091,34.598,34.6952,28600.0
2008-05-02 13:30:00,49.99,50.0,49.82,49.82,43600.0,34.7022,34.7091,34.5842,34.5842,43600.0
2008-05-02 13:40:00,49.81,49.94,49.7,49.85,38900.0,34.5772,34.6675,34.5009,34.605,38900.0
2008-05-02 13:50:00,49.87,49.95,49.84,49.94,33700.0,34.6189,34.6744,34.598,34.6675,33700.0
2008-05-02 14:00:00,49.94,50.03,49.77,49.8,97900.0,34.6675,34.7299,34.5495,34.5703,97900.0
2008-05-02 14:10:00,49.8,50.05,49.8,49.99,63200.0,34.5703,34.7438,34.5703,34.7022,63200.0
2008-05-02 14:20:00,49.99,50.05,49.97,49.97,31400.0,34.7022,34.7438,34.6883,34.6883,31400.0
2008-05-02 14:30:00,49.97,50.11,49.94,50.05,45200.0,34.6883,34.7855,34.6675,34.7438,45200.0
2008-05-02 14:40:00,50.04,50.06,49.9,49.99,44900.0,34.7369,34.7508,34.6397,34.7022,44900.0
2008-05-02 14:50:00,50.0,50.03,49.84,49.85,54900.0,34.7091,34.7299,34.598,34.605,54900.0
2008-05-02 15:00:00,49.85,49.9,49.78,49.88,56400.0,34.605,34.6397,34.5564,34.6258,56400.0
2008-05-02 15:10:00,49.9,50.08,49.86,50.0,60100.0,34.6397,34.7646,34.6119,34.7091,60100.0
2008-05-02 15:20:00,49.98,50.16,49.95,50.05,65400.0,34.6952,34.8202,34.6744,34.7438,65400.0
2008-05-02 15:30:00,50.05,50.25,50.02,50.22,81000.0,34.7438,34.8827,34.723,34.8618,81000.0
2008-05-02 15:40:00,50.23,50.24,50.15,50.18,70400.0,34.8688,34.8757,34.8132,34.8341,70400.0
2008-05-02 15:50:00,50.19,50.5,50.19,50.36,113300.0,34.841,35.0562,34.841,34.959,113300.0
2008-05-05 09:30:00,50.06,50.39,49.93,49.93,50600.0,34.7508,34.9798,34.6605,34.6605,50600.0
2008-05-05 09:40:00,49.92,49.92,49.69,49.75,94500.0,34.6536,34.6536,34.4939,34.5356,94500.0
2008-05-05 09:50:00,49.75,49.88,49.72,49.81,91100.0,34.5356,34.6258,34.5147,34.5772,91100.0
2008-05-05 10:00:00,49.81,50.03,49.7,50.02,76600.0,34.5772,34.7299,34.5009,34.723,76600.0
2008-05-05 10:10:00,50.02,50.06,49.58,49.71,71800.0,34.723,34.7508,34.4176,34.5078,71800.0
2008-05-05 10:20:00,49.72,49.81,49.36,49.39,48100.0,34.5147,34.5772,34.2648,34.2857,48100.0
2008-05-05 10:30:00,49.39,49.39,49.26,49.26,41700.0,34.2857,34.2857,34.1954,34.1954,41700.0
2008-05-05 10:40:00,49.26,49.46,49.25,49.41,46600.0,34.1954,34.3343,34.1885,34.2995,46600.0
2008-05-05 10:50:00,49.4,49.4,48.9,48.91,50800.0,34.2926,34.2926,33.9455,33.9525,50800.0
2008-05-05 11:00:00,48.9,48.98,48.84,48.87,39300.0,33.9455,34.001,33.9039,33.9247,39300.0
2008-05-05 11:10:00,48.87,48.9,48.76,48.81,47000.0,33.9247,33.9455,33.8483,33.883,47000.0
2008-05-05 11:20:00,48.81,48.82,48.75,48.75,38300.0,33.883,33.89,33.8414,33.8414,38300.0
2008-05-05 11:30:00,48.76,49.05,48.75,49.0,60400.0,33.8483,34.0496,33.8414,34.0149,60400.0
2008-05-05 11:40:00,49.02,49.09,48.98,49.04,26100.0,34.0288,34.0774,34.001,34.0427,26100.0
2008-05-05 11:50:00,49.03,49.2,48.96,49.01,37000.0,34.0358,34.1538,33.9872,34.0219,37000.0
2008-05-05 12:00:00,48.99,49.09,48.92,49.06,30700.0,34.008,34.0774,33.9594,34.0566,30700.0
2008-05-05 12:10:00,49.06,49.1,48.85,48.9,40700.0,34.0566,34.0843,33.9108,33.9455,40700.0
2008-05-05 12:20:00,48.9,48.92,48.72,48.81,33000.0,33.9455,33.9594,33.8206,33.883,33000.0
2008-05-05 12:30:00,48.81,49.04,48.79,48.97,17600.0,33.883,34.0427,33.8692,33.9941,17600.0
2008-05-05 12:40:00,48.98,49.13,48.95,49.12,26300.0,34.001,34.1052,33.9802,34.0982,26300.0
2008-05-05 12:50:00,49.11,49.17,49.07,49.1,21600.0,34.0913,34.1329,34.0635,34.0843,21600.0
2008-05-05 13:00:00,49.1,49.18,49.08,49.16,23000.0,34.0843,34.1399,34.0705,34.126,23000.0
2008-05-05 13:10:00,49.16,49.18,49.12,49.15,24600.0,34.126,34.1399,34.0982,34.1191,24600.0
2008-05-05 13:20:00,49.15,49.29,49.15,49.24,32100.0,34.1191,34.2162,34.1191,34.1815,32100.0
2008-05-05 13:30:00,49.26,49.35,49.22,49.28,32300.0,34.1954,34.2579,34.1677,34.2093,32300.0
2008-05-05 13:40:00,49.27,49.33,49.14,49.15,31400.0,34.2024,34.244,34.1121,34.1191,31400.0
2008-05-05 13:50:00,49.13,49.29,49.1,49.17,30800.0,34.1052,34.2162,34.0843,34.1329,30800.0
2008-05-05 14:00:00,49.17,49.24,49.12,49.22,22600.0,34.1329,34.1815,34.0982,34.1677,22600.0
2008-05-05 14:10:00,49.21,49.31,49.19,49.28,36200.0,34.1607,34.2301,34.1468,34.2093,36200.0
2008-05-05 14:20:00,49.29,49.42,49.28,49.33,62300.0,34.2162,34.3065,34.2093,34.244,62300.0
2008-05-05 14:30:00,49.31,49.31,49.18,49.19,33200.0,34.2301,34.2301,34.1399,34.1468,33200.0
2008-05-05 14:40:00,49.18,49.39,49.18,49.38,35500.0,34.1399,34.2857,34.1399,34.2787,35500.0
2008-05-05 14:50:00,49.38,49.43,49.3,49.34,45100.0,34.2787,34.3134,34.2232,34.251,45100.0
2008-05-05 15:00:00,49.33,49.48,49.33,49.43,71900.0,34.244,34.3481,34.244,34.3134,71900.0
2008-05-05 15:10:00,49.42,49.62,49.42,49.56,73200.0,34.3065,34.4453,34.3065,34.4037,73200.0
2008-05-05 15:20:00,49.55,49.66,49.46,49.46,69400.0,34.3967,34.4731,34.3343,34.3343,69400.0
2008-05-05 15:30:00,49.46,49.46,49.31,49.36,59800.0,34.3343,34.3343,34.2301,34.2648,59800.0
2008-05-05 15:40:00,49.35,49.4,49.28,49.28,63700.0,34.2579,34.2926,34.2093,34.2093,63700.0
2008-05-05 15:50:00,49.28,49.42,49.26,49.34,90200.0,34.2093,34.3065,34.1954,34.251,90200.0
2008-05-06 09:30:00,48.94,48.94,48.14,48.25,79700.0,33.9733,33.9733,33.4179,33.4943,79700.0
2008-05-06 09:40:00,48.28,48.58,48.24,48.36,77600.0,33.5151,33.7234,33.4874,33.5707,77600.0
2008-05-06 09:50:00,48.37,48.42,48.05,48.12,48800.0,33.5776,33.6123,33.3555,33.4041,48800.0
2008-05-06 10:00:00,48.12,48.48,48.09,48.28,39600.0,33.4041,33.654,33.3832,33.5151,39600.0
2008-05-06 10:10:00,48.29,48.95,48.28,48.94,150600.0,33.5221,33.9802,33.5151,33.9733,150600.0
2008-05-06 10:20:00,48.95,49.02,48.6,48.92,130700.0,33.9802,34.0288,33.7373,33.9594,130700.0
2008-05-06 10:30:00,48.91,48.95,48.71,48.9,81300.0,33.9525,33.9802,33.8136,33.9455,81300.0
2008-05-06 10:40:00,48.9,49.23,48.9,49.01,75800.0,33.9455,34.1746,33.9455,34.0219,75800.0
2008-05-06 10:50:00,49.0,49.15,48.95,49.15,32600.0,34.0149,34.1191,33.9802,34.1191,32600.0
2008-05-06 11:00:00,49.15,49.28,49.06,49.28,37000.0,34.1191,34.2093,34.0566,34.2093,37000.0
2008-05-06 11:10:00,49.28,49.33,48.98,49.01,40300.0,34.2093,34.244,34.001,34.0219,40300.0
2008-05-06 11:20:00,48.99,49.01,48.86,48.86,24200.0,34.008,34.0219,33.9177,33.9177,24200.0
2008-05-06 11:30:00,48.86,48.94,48.85,48.91,30300.0,33.9177,33.9733,33.9108,33.9525,30300.0
2008-05-06 11:40:00,48.92,49.03,48.86,49.0,25200.0,33.9594,34.0358,33.9177,34.0149,25200.0
2008-05-06 11:50:00,49.01,49.21,49.01,49.21,24400.0,34.0219,34.1607,34.0219,34.1607,24400.0
2008-05-06 12:00:00,49.21,49.56,49.21,49.54,24000.0,34.1607,34.4037,34.1607,34.3898,24000.0
2008-05-06 12:10:00,49.56,49.77,49.55,49.72,33100.0,34.4037,34.5495,34.3967,34.5147,33100.0
2008-05-06 12:20:00,49.71,49.9,49.65,49.77,28300.0,34.5078,34.6397,34.4661,34.5495,28300.0
2008-05-06 12:30:00,49.8,49.82,49.57,49.61,23000.0,34.5703,34.5842,34.4106,34.4384,23000.0
2008-05-06 12:40:00,49.61,49.93,49.61,49.92,37000.0,34.4384,34.6605,34.4384,34.6536,37000.0
2008-05-06 12:50:00,49.93,50.09,49.92,49.95,37500.0,34.6605,34.7716,34.6536,34.6744,37500.0
2008-05-06 13:00:00,49.94,49.96,49.86,49.92,26500.0,34.6675,34.6813,34.6119,34.6536,26500.0
2008-05-06 13:10:00,49.92,50.0,49.75,49.92,26300.0,34.6536,34.7091,34.5356,34.6536,26300.0
2008-05-06 13:20:00,49.93,50.02,49.8,49.83,19200.0,34.6605,34.723,34.5703,34.5911,19200.0
2008-05-06 13:30:00,49.81,49.94,49.78,49.93,23200.0,34.5772,34.6675,34.5564,34.6605,23200.0
2008-05-06 13:40:00,49.94,50.08,49.78,49.81,30500.0,34.6675,34.7646,34.5564,34.5772,30500.0
2008-05-06 13:50:00,49.81,49.91,49.73,49.88,31800.0,34.5772,34.6466,34.5217,34.6258,31800.0
2008-05-06 14:00:00,49.89,49.97,49.64,49.64,37100.0,34.6328,34.6883,34.4592,34.4592,37100.0
2008-05-06 14:10:00,49.64,49.78,49.61,49.74,31100.0,34.4592,34.5564,34.4384,34.5286,31100.0
2008-05-06 14:20:00,49.67,49.77,49.67,49.75,25700.0,34.48,34.5495,34.48,34.5356,25700.0
2008-05-06 14:30:00,49.78,49.83,49.7,49.7,31900.0,34.5564,34.5911,34.5009,34.5009,31900.0
2008-05-06 14:40:00,49.7,49.7,49.5,49.62,56100.0,34.5009,34.5009,34.362,34.4453,56100.0
2008-05-06 14:50:00,49.63,49.9,49.63,49.85,51600.0,34.4523,34.6397,34.4523,34.605,51600.0
2008-05-06 15:00:00,49.87,49.88,49.82,49.88,51900.0,34.6189,34.6258,34.5842,34.6258,51900.0
2008-05-06 15:10:00,49.89,49.94,49.84,49.88,54600.0,34.6328,34.6675,34.598,34.6258,54600.0
2008-05-06 15:20:00,49.89,50.05,49.83,49.99,65700.0,34.6328,34.7438,34.5911,34.7022,65700.0
2008-05-06 15:30:00,50.0,50.27,49.99,50.23,92600.0,34.7091,34.8965,34.7022,34.8688,92600.0
2008-05-06 15:40:00,50.24,50.24,49.96,49.97,73000.0,34.8757,34.8757,34.6813,34.6883,73000.0
2008-05-06 15:50:00,49.98,50.11,49.88,50.0,132900.0,34.6952,34.7855,34.6258,34.7091,132900.0
2008-05-07 09:30:00,50.02,50.54,49.96,50.13,61300.0,34.723,35.084,34.6813,34.7994,61300.0
2008-05-07 09:40:00,50.13,50.29,49.84,50.13,57300.0,34.7994,34.9104,34.598,34.7994,57300.0
2008-05-07 09:50:00,50.15,50.43,50.1,50.15,43000.0,34.8132,35.0076,34.7785,34.8132,43000.0
2008-05-07 10:00:00,50.15,50.25,49.79,49.83,43000.0,34.8132,34.8827,34.5633,34.5911,43000.0
2008-05-07 10:10:00,49.85,49.97,49.85,49.94,32200.0,34.605,34.6883,34.605,34.6675,32200.0
2008-05-07 10:20:00,49.95,49.97,49.89,49.94,31500.0,34.6744,34.6883,34.6328,34.6675,31500.0
2008-05-07 10:30:00,49.95,50.19,49.94,50.12,36200.0,34.6744,34.841,34.6675,34.7924,36200.0
2008-05-07 10:40:00,50.11,50.22,49.92,49.95,33600.0,34.7855,34.8618,34.6536,34.6744,33600.0
2008-05-07 10:50:00,49.93,50.02,49.75,49.75,50000.0,34.6605,34.723,34.5356,34.5356,50000.0
2008-05-07 11:00:00,49.76,49.76,49.53,49.72,35000.0,34.5425,34.5425,34.3828,34.5147,35000.0
2008-05-07 11:10:00,49.71,49.72,49.36,49.45,65000.0,34.5078,34.5147,34.2648,34.3273,65000.0
2008-05-07 11:20:00,49.45,49.47,49.39,49.42,43400.0,34.3273,34.3412,34.2857,34.3065,43400.0
2008-05-07 11:30:00,49.42,49.42,49.23,49.35,36500.0,34.3065,34.3065,34.1746,34.2579,36500.0
2008-05-07 11:40:00,49.34,49.8,49.24,49.26,43400.0,34.251,34.5703,34.1815,34.1954,43400.0
2008-05-07 11:50:00,49.25,49.31,49.13,49.14,41000.0,34.1885,34.2301,34.1052,34.1121,41000.0
2008-05-07 12:00:00,49.13,49.22,49.01,49.09,49100.0,34.1052,34.1677,34.0219,34.0774,49100.0
2008-05-07 12:10:00,49.07,49.07,48.95,49.02,56500.0,34.0635,34.0635,33.9802,34.0288,56500.0
2008-05-07 12:20:00,49.02,49.11,48.98,49.03,35300.0,34.0288,34.0913,34.001,34.0358,35300.0
2008-05-07 12:30:00,49.02,49.15,48.96,49.07,38000.0,34.0288,34.1191,33.9872,34.0635,38000.0
2008-05-07 12:40:00,49.07,49.08,48.99,49.0,22300.0,34.0635,34.0705,34.008,34.0149,22300.0
2008-05-07 12:50:00,49.01,49.15,49.01,49.13,34400.0,34.0219,34.1191,34.0219,34.1052,34400.0
2008-05-07 13:00:00,49.13,49.14,48.91,49.01,56400.0,34.1052,34.1121,33.9525,34.0219,56400.0
2008-05-07 13:10:00,48.98,49.05,48.97,49.04,39700.0,34.001,34.0496,33.9941,34.0427,39700.0
2008-05-07 13:20:00,49.05,49.06,48.87,48.94,27800.0,34.0496,34.0566,33.9247,33.9733,27800.0
2008-05-07 13:30:00,48.94,49.01,48.87,48.88,18900.0,33.9733,34.0219,33.9247,33.9316,18900.0
2008-05-07 13:40:00,48.9,48.95,48.87,48.95,16300.0,33.9455,33.9802,33.9247,33.9802,16300.0
2008-05-07 13:50:00,48.95,49.0,48.83,48.9,16600.0,33.9802,34.0149,33.8969,33.9455,16600.0
2008-05-07 14:00:00,48.91,49.08,48.89,49.08,20100.0,33.9525,34.0705,33.9386,34.0705,20100.0
2008-05-07 14:10:00,49.08,49.08,48.91,48.91,35900.0,34.0705,34.0705,33.9525,33.9525,35900.0
2008-05-07 14:20:00,48.92,48.97,48.74,48.74,28800.0,33.9594,33.9941,33.8344,33.8344,28800.0
2008-05-07 14:30:00,48.75,48.75,48.52,48.61,43400.0,33.8414,33.8414,33.6817,33.7442,43400.0
2008-05-07 14:40:00,48.6,48.65,48.44,48.44,32400.0,33.7373,33.772,33.6262,33.6262,32400.0
2008-05-07 14:50:00,48.47,48.65,48.43,48.62,29400.0,33.647,33.772,33.6192,33.7511,29400.0
2008-05-07 15:00:00,48.61,48.65,48.47,48.5,62200.0,33.7442,33.772,33.647,33.6678,62200.0
2008-05-07 15:10:00,48.5,48.66,48.49,48.57,42300.0,33.6678,33.7789,33.6609,33.7164,42300.0
2008-05-07 15:20:00,48.56,48.58,48.29,48.36,69400.0,33.7095,33.7234,33.5221,33.5707,69400.0
2008-05-07 15:30:00,48.37,48.59,48.29,48.53,69300.0,33.5776,33.7303,33.5221,33.6887,69300.0
2008-05-07 15:40:00,48.53,48.78,48.47,48.69,114900.0,33.6887,33.8622,33.647,33.7997,114900.0
2008-05-07 15:50:00,48.69,48.73,48.5,48.56,188200.0,33.7997,33.8275,33.6678,33.7095,188200.0
2008-05-08 09:30:00,48.76,49.22,48.31,48.48,43200.0,33.8483,34.1677,33.5359,33.654,43200.0
2008-05-08 09:40:00,48.48,48.5,48.0,48.43,42900.0,33.654,33.6678,33.3207,33.6192,42900.0
2008-05-08 09:50:00,48.43,48.66,48.39,48.47,33500.0,33.6192,33.7789,33.5915,33.647,33500.0
2008-05-08 10:00:00,48.49,48.5,48.2,48.44,39300.0,33.6609,33.6678,33.4596,33.6262,39300.0
2008-05-08 10:10:00,48.42,48.53,48.27,48.31,46400.0,33.6123,33.6887,33.5082,33.5359,46400.0
2008-05-08 10:20:00,48.29,48.39,48.16,48.39,30000.0,33.5221,33.5915,33.4318,33.5915,30000.0
2008-05-08 10:30:00,48.41,48.5,47.99,48.02,31400.0,33.6054,33.6678,33.3138,33.3346,31400.0
2008-05-08 10:40:00,48.02,48.1,47.93,47.93,42100.0,33.3346,33.3902,33.2722,33.2722,42100.0
2008-05-08 10:50:00,47.92,47.95,47.67,47.71,72500.0,33.2652,33.286,33.0917,33.1194,72500.0
2008-05-08 11:00:00,47.71,47.87,47.56,47.84,98100.0,33.1194,33.2305,33.0153,33.2097,98100.0
2008-05-08 11:10:00,47.83,48.04,47.65,47.95,75100.0,33.2027,33.3485,33.0778,33.286,75100.0
2008-05-08 11:20:00,47.93,48.12,47.75,48.06,91600.0,33.2722,33.4041,33.1472,33.3624,91600.0
2008-05-08 11:30:00,48.05,48.27,47.95,47.99,58900.0,33.3555,33.5082,33.286,33.3138,58900.0
2008-05-08 11:40:00,47.98,48.13,47.97,48.09,44300.0,33.3069,33.411,33.2999,33.3832,44300.0
2008-05-08 11:50:00,48.09,48.23,47.96,48.13,38300.0,33.3832,33.4804,33.293,33.411,38300.0
2008-05-08 12:00:00,48.13,48.18,48.05,48.15,30700.0,33.411,33.4457,33.3555,33.4249,30700.0
2008-05-08 12:10:00,48.15,48.16,47.93,48.0,40000.0,33.4249,33.4318,33.2722,33.3207,40000.0
2008-05-08 12:20:00,48.01,48.03,47.94,47.97,21900.0,33.3277,33.3416,33.2791,33.2999,21900.0
2008-05-08 12:30:00,47.97,48.02,47.94,48.0,20400.0,33.2999,33.3346,33.2791,33.3207,20400.0
2008-05-08 12:40:00,48.0,48.02,47.9,47.96,24800.0,33.3207,33.3346,33.2513,33.293,24800.0
2008-05-08 12:50:00,47.96,48.0,47.92,47.96,22400.0,33.293,33.3207,33.2652,33.293,22400.0
2008-05-08 13:00:00,47.96,48.05,47.93,47.95,17600.0,33.293,33.3555,33.2722,33.286,17600.0
2008-05-08 13:10:00,47.94,47.95,47.79,47.9,22100.0,33.2791,33.286,33.175,33.2513,22100.0
2008-05-08 13:20:00,47.92,48.25,47.9,48.24,56800.0,33.2652,33.4943,33.2513,33.4874,56800.0
2008-05-08 13:30:00,48.25,48.35,48.13,48.17,44200.0,33.4943,33.5637,33.411,33.4388,44200.0
2008-05-08 13:40:00,48.15,48.21,48.11,48.13,23500.0,33.4249,33.4665,33.3971,33.411,23500.0
2008-05-08 13:50:00,48.14,48.37,48.13,48.32,42000.0,33.4179,33.5776,33.411,33.5429,42000.0
2008-05-08 14:00:00,48.3,48.32,47.94,47.99,46400.0,33.529,33.5429,33.2791,33.3138,46400.0
2008-05-08 14:10:00,48.0,48.1,47.96,48.01,32100.0,33.3207,33.3902,33.293,33.3277,32100.0
2008-05-08 14:20:00,47.99,48.06,47.95,48.02,29300.0,33.3138,33.3624,33.286,33.3346,29300.0
2008-05-08 14:30:00,48.02,48.1,47.93,48.05,39500.0,33.3346,33.3902,33.2722,33.3555,39500.0
2008-05-08 14:40:00,48.06,48.06,47.94,48.0,47200.0,33.3624,33.3624,33.2791,33.3207,47200.0
2008-05-08 14:50:00,48.0,48.04,47.9,47.93,36700.0,33.3207,33.3485,33.2513,33.2722,36700.0
2008-05-08 15:00:00,47.93,48.1,47.85,47.97,35400.0,33.2722,33.3902,33.2166,33.2999,35400.0
2008-05-08 15:10:00,47.97,48.01,47.75,47.81,47000.0,33.2999,33.3277,33.1472,33.1889,47000.0
2008-05-08 15:20:00,47.81,47.92,47.7,47.81,45000.0,33.1889,33.2652,33.1125,33.1889,45000.0
2008-05-08 15:30:00,47.81,47.92,47.77,47.86,46400.0,33.1889,33.2652,33.1611,33.2236,46400.0
2008-05-08 15:40:00,47.87,47.94,47.72,47.91,80800.0,33.2305,33.2791,33.1264,33.2583,80800.0
2008-05-08 15:50:00,47.91,48.02,47.84,48.02,130500.0,33.2583,33.3346,33.2097,33.3346,130500.0
2008-05-09 09:30:00,47.51,47.68,47.0,47.68,46200.0,32.9806,33.0986,32.6266,33.0986,46200.0
2008-05-09 09:40:00,47.68,48.32,47.6,48.29,68600.0,33.0986,33.5429,33.0431,33.5221,68600.0
2008-05-09 09:50:00,48.3,48.49,48.09,48.12,140700.0,33.529,33.6609,33.3832,33.4041,140700.0
2008-05-09 10:00:00,48.13,48.6,48.1,48.33,70000.0,33.411,33.7373,33.3902,33.5498,70000.0
2008-05-09 10:10:00,48.35,48.35,48.1,48.3,41800.0,33.5637,33.5637,33.3902,33.529,41800.0
2008-05-09 10:20:00,48.32,48.7,48.32,48.66,63500.0,33.5429,33.8067,33.5429,33.7789,63500.0
2008-05-09 10:30:00,48.66,49.03,48.64,49.01,97100.0,33.7789,34.0358,33.765,34.0219,97100.0
2008-05-09 10:40:00,49.01,49.43,49.01,49.27,68300.0,34.0219,34.3134,34.0219,34.2024,68300.0
2008-05-09 10:50:00,49.24,49.3,49.1,49.18,58700.0,34.1815,34.2232,34.0843,34.1399,58700.0
2008-05-09 11:00:00,49.17,49.2,49.0,49.05,59000.0,34.1329,34.1538,34.0149,34.0496,59000.0
2008-05-09 11:10:00,49.01,49.06,48.84,49.0,43200.0,34.0219,34.0566,33.9039,34.0149,43200.0
2008-05-09 11:20:00,49.02,49.1,48.78,49.09,38800.0,34.0288,34.0843,33.8622,34.0774,38800.0
2008-05-09 11:30:00,49.07,49.08,48.86,48.95,66800.0,34.0635,34.0705,33.9177,33.9802,66800.0
2008-05-09 11:40:00,48.98,49.02,48.86,48.89,52300.0,34.001,34.0288,33.9177,33.9386,52300.0
2008-05-09 11:50:00,48.89,48.96,48.75,48.85,37800.0,33.9386,33.9872,33.8414,33.9108,37800.0
2008-05-09 12:00:00,48.86,48.87,48.66,48.66,46400.0,33.9177,33.9247,33.7789,33.7789,46400.0
2008-05-09 12:10:00,48.68,48.74,48.66,48.7,54900.0,33.7928,33.8344,33.7789,33.8067,54900.0
2008-05-09 12:20:00,48.7,48.71,48.55,48.6,58900.0,33.8067,33.8136,33.7025,33.7373,58900.0
2008-05-09 12:30:00,48.6,48.71,48.54,48.63,47700.0,33.7373,33.8136,33.6956,33.7581,47700.0
2008-05-09 12:40:00,48.6,48.63,48.56,48.56,25300.0,33.7373,33.7581,33.7095,33.7095,25300.0
2008-05-09 12:50:00,48.55,48.63,48.49,48.63,25100.0,33.7025,33.7581,33.6609,33.7581,25100.0
2008-05-09 13:00:00,48.62,48.65,48.49,48.49,29700.0,33.7511,33.772,33.6609,33.6609,29700.0
2008-05-09 13:10:00,48.52,48.53,48.46,48.5,29700.0,33.6817,33.6887,33.6401,33.6678,29700.0
2008-05-09 13:20:00,48.51,48.6,48.48,48.59,24000.0,33.6748,33.7373,33.654,33.7303,24000.0
2008-05-09 13:30:00,48.59,48.61,48.49,48.54,27000.0,33.7303,33.7442,33.6609,33.6956,27000.0
2008-05-09 13:40:00,48.56,48.65,48.53,48.65,22600.0,33.7095,33.772,33.6887,33.772,22600.0
2008-05-09 13:50:00,48.64,48.85,48.59,48.83,43800.0,33.765,33.9108,33.7303,33.8969,43800.0
2008-05-09 14:00:00,48.81,48.84,48.61,48.62,57800.0,33.883,33.9039,33.7442,33.7511,57800.0
2008-05-09 14:10:00,48.61,48.75,48.55,48.74,28700.0,33.7442,33.8414,33.7025,33.8344,28700.0
2008-05-09 14:20:00,48.73,48.81,48.65,48.69,41200.0,33.8275,33.883,33.772,33.7997,41200.0
2008-05-09 14:30:00,48.7,48.75,48.65,48.73,27600.0,33.8067,33.8414,33.772,33.8275,27600.0
2008-05-09 14:40:00,48.74,48.78,48.68,48.7,25100.0,33.8344,33.8622,33.7928,33.8067,25100.0
2008-05-09 14:50:00,48.69,48.75,48.65,48.66,30200.0,33.7997,33.8414,33.772,33.7789,30200.0
2008-05-09 15:00:00,48.67,48.82,48.66,48.8,36200.0,33.7859,33.89,33.7789,33.8761,36200.0
2008-05-09 15:10:00,48.82,48.82,48.65,48.68,43500.0,33.89,33.89,33.772,33.7928,43500.0
2008-05-09 15:20:00,48.68,48.96,48.62,48.91,80000.0,33.7928,33.9872,33.7511,33.9525,80000.0
2008-05-09 15:30:00,48.91,48.96,48.81,48.89,59400.0,33.9525,33.9872,33.883,33.9386,59400.0
2008-05-09 15:40:00,48.89,49.09,48.69,48.7,119300.0,33.9386,34.0774,33.7997,33.8067,119300.0
2008-05-09 15:50:00,48.71,48.75,48.58,48.6,102500.0,33.8136,33.8414,33.7234,33.7373,102500.0
2008-05-12 09:30:00,48.37,49.2,48.37,49.14,52100.0,33.5776,34.1538,33.5776,34.1121,52100.0
2008-05-12 09:40:00,49.15,49.23,48.96,48.98,43700.0,34.1191,34.1746,33.9872,34.001,43700.0
2008-05-12 09:50:00,48.96,49.08,48.78,48.99,57700.0,33.9872,34.0705,33.8622,34.008,57700.0
2008-05-12 10:00:00,48.99,49.02,48.7,48.71,70500.0,34.008,34.0288,33.8067,33.8136,70500.0
2008-05-12 10:10:00,48.7,48.86,48.7,48.85,56300.0,33.8067,33.9177,33.8067,33.9108,56300.0
2008-05-12 10:20:00,48.84,48.97,48.84,48.91,45500.0,33.9039,33.9941,33.9039,33.9525,45500.0
2008-05-12 10:30:00,48.9,49.16,48.86,49.14,34900.0,33.9455,34.126,33.9177,34.1121,34900.0
2008-05-12 10:40:00,49.15,49.24,48.99,49.11,39900.0,34.1191,34.1815,34.008,34.0913,39900.0
2008-05-12 10:50:00,49.13,49.27,49.0,49.01,22800.0,34.1052,34.2024,34.0149,34.0219,22800.0
2008-05-12 11:00:00,49.02,49.09,48.9,48.9,32800.0,34.0288,34.0774,33.9455,33.9455,32800.0
2008-05-12 11:10:00,48.91,49.01,48.87,48.92,30900.0,33.9525,34.0219,33.9247,33.9594,30900.0
2008-05-12 11:20:00,48.92,49.21,48.92,49.21,52000.0,33.9594,34.1607,33.9594,34.1607,52000.0
2008-05-12 11:30:00,49.2,49.21,49.05,49.18,21700.0,34.1538,34.1607,34.0496,34.1399,21700.0
2008-05-12 11:40:00,49.19,49.3,49.01,49.17,32000.0,34.1468,34.2232,34.0219,34.1329,32000.0
2008-05-12 11:50:00,49.18,49.3,49.18,49.28,22300.0,34.1399,34.2232,34.1399,34.2093,22300.0
2008-05-12 12:00:00,49.28,49.52,49.26,49.52,24800.0,34.2093,34.3759,34.1954,34.3759,24800.0
2008-05-12 12:10:00,49.52,49.55,49.25,49.28,30900.0,34.3759,34.3967,34.1885,34.2093,30900.0
2008-05-12 12:20:00,49.3,49.4,49.25,49.4,27000.0,34.2232,34.2926,34.1885,34.2926,27000.0
2008-05-12 12:30:00,49.39,49.48,49.37,49.38,11900.0,34.2857,34.3481,34.2718,34.2787,11900.0
2008-05-12 12:40:00,49.37,49.46,49.35,49.43,17700.0,34.2718,34.3343,34.2579,34.3134,17700.0
2008-05-12 12:50:00,49.43,49.61,49.42,49.44,24900.0,34.3134,34.4384,34.3065,34.3204,24900.0
2008-05-12 13:00:00,49.43,49.43,49.27,49.29,23300.0,34.3134,34.3134,34.2024,34.2162,23300.0
2008-05-12 13:10:00,49.28,49.3,49.26,49.3,15600.0,34.2093,34.2232,34.1954,34.2232,15600.0
2008-05-12 13:20:00,49.28,49.33,49.23,49.25,21200.0,34.2093,34.244,34.1746,34.1885,21200.0
2008-05-12 13:30:00,49.25,49.25,49.04,49.07,32800.0,34.1885,34.1885,34.0427,34.0635,32800.0
2008-05-12 13:40:00,49.08,49.25,49.08,49.24,25700.0,34.0705,34.1885,34.0705,34.1815,25700.0
2008-05-12 13:50:00,49.23,49.27,49.2,49.24,16700.0,34.1746,34.2024,34.1538,34.1815,16700.0
2008-05-12 14:00:00,49.25,49.27,49.18,49.26,19800.0,34.1885,34.2024,34.1399,34.1954,19800.0
2008-05-12 14:10:00,49.27,49.57,49.27,49.53,47900.0,34.2024,34.4106,34.2024,34.3828,47900.0
2008-05-12 14:20:00,49.54,49.78,49.52,49.7,46400.0,34.3898,34.5564,34.3759,34.5009,46400.0
2008-05-12 14:30:00,49.7,49.81,49.7,49.81,22900.0,34.5009,34.5772,34.5009,34.5772,22900.0
2008-05-12 14:40:00,49.8,49.88,49.79,49.82,29900.0,34.5703,34.6258,34.5633,34.5842,29900.0
2008-05-12 14:50:00,49.84,49.98,49.84,49.93,32500.0,34.598,34.6952,34.598,34.6605,32500.0
2008-05-12 15:00:00,49.93,49.94,49.77,49.82,126900.0,34.6605,34.6675,34.5495,34.5842,126900.0
2008-05-12 15:10:00,49.82,50.01,49.79,49.98,54700.0,34.5842,34.7161,34.5633,34.6952,54700.0
2008-05-12 15:20:00,49.99,50.03,49.96,50.01,74600.0,34.7022,34.7299,34.6813,34.7161,74600.0
2008-05-12 15:30:00,50.0,50.03,49.91,50.02,132900.0,34.7091,34.7299,34.6466,34.723,132900.0
2008-05-12 15:40:00,50.02,50.06,49.99,50.0,98000.0,34.723,34.7508,34.7022,34.7091,98000.0
2008-05-12 15:50:00,50.01,50.06,49.99,50.02,156800.0,34.7161,34.7508,34.7022,34.723,156800.0
2008-05-13 09:30:00,50.31,50.31,49.92,50.12,90500.0,34.9243,34.9243,34.6536,34.7924,90500.0
2008-05-13 09:40:00,50.11,50.34,49.68,50.3,87100.0,34.7855,34.9451,34.487,34.9174,87100.0
2008-05-13 09:50:00,50.3,50.48,50.25,50.41,57000.0,34.9174,35.0423,34.8827,34.9937,57000.0
2008-05-13 10:00:00,50.41,50.47,50.21,50.32,87400.0,34.9937,35.0354,34.8549,34.9313,87400.0
2008-05-13 10:10:00,50.31,50.39,50.12,50.3,69900.0,34.9243,34.9798,34.7924,34.9174,69900.0
2008-05-13 10:20:00,50.29,50.33,50.25,50.32,39400.0,34.9104,34.9382,34.8827,34.9313,39400.0
2008-05-13 10:30:00,50.32,50.42,50.25,50.35,57300.0,34.9313,35.0007,34.8827,34.9521,57300.0
2008-05-13 10:40:00,50.35,50.37,50.27,50.33,77200.0,34.9521,34.966,34.8965,34.9382,77200.0
2008-05-13 10:50:00,50.31,50.39,50.18,50.22,86800.0,34.9243,34.9798,34.8341,34.8618,86800.0
2008-05-13 11:00:00,50.22,50.22,49.91,50.09,64100.0,34.8618,34.8618,34.6466,34.7716,64100.0
2008-05-13 11:10:00,50.09,50.22,50.05,50.11,40600.0,34.7716,34.8618,34.7438,34.7855,40600.0
2008-05-13 11:20:00,50.08,50.1,49.93,50.08,47400.0,34.7646,34.7785,34.6605,34.7646,47400.0
2008-05-13 11:30:00,50.07,50.13,49.92,49.95,53300.0,34.7577,34.7994,34.6536,34.6744,53300.0
2008-05-13 11:40:00,49.94,50.1,49.9,49.91,47500.0,34.6675,34.7785,34.6397,34.6466,47500.0
2008-05-13 11:50:00,49.9,50.07,49.9,50.06,65400.0,34.6397,34.7577,34.6397,34.7508,65400.0
2008-05-13 12:00:00,50.06,50.33,50.05,50.23,28400.0,34.7508,34.9382,34.7438,34.8688,28400.0
2008-05-13 12:10:00,50.22,50.23,50.1,50.17,20700.0,34.8618,34.8688,34.7785,34.8271,20700.0
2008-05-13 12:20:00,50.2,50.33,50.16,50.23,21800.0,34.848,34.9382,34.8202,34.8688,21800.0
2008-05-13 12:30:00,50.23,50.43,50.23,50.38,25600.0,34.8688,35.0076,34.8688,34.9729,25600.0
2008-05-13 12:40:00,50.37,50.43,50.28,50.35,37100.0,34.966,35.0076,34.9035,34.9521,37100.0
2008-05-13 12:50:00,50.38,50.38,50.25,50.31,29900.0,34.9729,34.9729,34.8827,34.9243,29900.0
2008-05-13 13:00:00,50.31,50.38,50.2,50.21,52600.0,34.9243,34.9729,34.848,34.8549,52600.0
2008-05-13 13:10:00,50.2,50.25,50.1,50.1,17200.0,34.848,34.8827,34.7785,34.7785,17200.0
2008-05-13 13:20:00,50.1,50.19,50.06,50.1,17700.0,34.7785,34.841,34.7508,34.7785,17700.0
2008-05-13 13:30:00,50.09,50.19,50.06,50.12,25300.0,34.7716,34.841,34.7508,34.7924,25300.0
2008-05-13 13:40:00,50.11,50.14,50.05,50.05,18400.0,34.7855,34.8063,34.7438,34.7438,18400.0
2008-05-13 13:50:00,50.05,50.15,50.01,50.01,23300.0,34.7438,34.8132,34.7161,34.7161,23300.0
2008-05-13 14:00:00,50.01,50.14,50.0,50.11,34800.0,34.7161,34.8063,34.7091,34.7855,34800.0
2008-05-13 14:10:00,50.12,50.18,50.1,50.1,35800.0,34.7924,34.8341,34.7785,34.7785,35800.0
2008-05-13 14:20:00,50.1,50.13,49.99,50.03,25200.0,34.7785,34.7994,34.7022,34.7299,25200.0
2008-05-13 14:30:00,50.05,50.09,50.0,50.08,25600.0,34.7438,34.7716,34.7091,34.7646,25600.0
2008-05-13 14:40:00,50.1,50.12,49.94,49.95,69300.0,34.7785,34.7924,34.6675,34.6744,69300.0
2008-05-13 14:50:00,49.95,50.05,49.95,50.0,52000.0,34.6744,34.7438,34.6744,34.7091,52000.0
2008-05-13 15:00:00,50.0,50.16,49.97,50.15,33000.0,34.7091,34.8202,34.6883,34.8132,33000.0
2008-05-13 15:10:00,50.15,50.21,50.03,50.07,32800.0,34.8132,34.8549,34.7299,34.7577,32800.0
2008-05-13 15:20:00,50.09,50.13,50.03,50.13,123900.0,34.7716,34.7994,34.7299,34.7994,123900.0
2008-05-13 15:30:00,50.13,50.17,50.08,50.11,57700.0,34.7994,34.8271,34.7646,34.7855,57700.0
2008-05-13 15:40:00,50.12,50.14,50.04,50.04,67800.0,34.7924,34.8063,34.7369,34.7369,67800.0
2008-05-13 15:50:00,50.03,50.23,50.0,50.22,127800.0,34.7299,34.8688,34.7091,34.8618,127800.0
2008-05-14 09:30:00,50.26,50.81,50.22,50.8,50500.0,34.8896,35.2714,34.8618,35.2645,50500.0
2008-05-14 09:40:00,50.79,50.95,50.66,50.87,37800.0,35.2575,35.3686,35.1673,35.3131,37800.0
2008-05-14 09:50:00,50.9,51.0,50.82,50.94,31600.0,35.3339,35.4033,35.2783,35.3616,31600.0
2008-05-14 10:00:00,50.96,50.98,50.77,50.89,39600.0,35.3755,35.3894,35.2436,35.3269,39600.0
2008-05-14 10:10:00,50.88,50.9,50.66,50.73,19900.0,35.32,35.3339,35.1673,35.2159,19900.0
2008-05-14 10:20:00,50.72,50.85,50.65,50.81,32900.0,35.2089,35.2992,35.1603,35.2714,32900.0
2008-05-14 10:30:00,50.81,50.95,50.69,50.69,39300.0,35.2714,35.3686,35.1881,35.1881,39300.0
2008-05-14 10:40:00,50.67,50.76,50.6,50.61,27100.0,35.1742,35.2367,35.1256,35.1326,27100.0
2008-05-14 10:50:00,50.61,50.62,50.52,50.62,31100.0,35.1326,35.1395,35.0701,35.1395,31100.0
2008-05-14 11:00:00,50.63,50.65,50.55,50.55,20000.0,35.1464,35.1603,35.0909,35.0909,20000.0
2008-05-14 11:10:00,50.57,50.61,50.47,50.57,47900.0,35.1048,35.1326,35.0354,35.1048,47900.0
2008-05-14 11:20:00,50.58,50.83,50.57,50.83,18800.0,35.1117,35.2853,35.1048,35.2853,18800.0
2008-05-14 11:30:00,50.82,50.86,50.75,50.83,27600.0,35.2783,35.3061,35.2298,35.2853,27600.0
2008-05-14 11:40:00,50.82,50.89,50.82,50.82,19100.0,35.2783,35.3269,35.2783,35.2783,19100.0
2008-05-14 11:50:00,50.83,50.83,50.73,50.76,19600.0,35.2853,35.2853,35.2159,35.2367,19600.0
2008-05-14 12:00:00,50.76,50.78,50.68,50.68,18500.0,35.2367,35.2506,35.1812,35.1812,18500.0
2008-05-14 12:10:00,50.68,50.72,50.12,50.65,28200.0,35.1812,35.2089,34.7924,35.1603,28200.0
2008-05-14 12:20:00,50.64,50.7,50.64,50.67,31500.0,35.1534,35.195,35.1534,35.1742,31500.0
2008-05-14 12:30:00,50.66,50.71,50.55,50.6,34800.0,35.1673,35.202,35.0909,35.1256,34800.0
2008-05-14 12:40:00,50.59,50.59,50.5,50.58,13100.0,35.1187,35.1187,35.0562,35.1117,13100.0
2008-05-14 12:50:00,50.58,50.62,50.55,50.6,9800.0,35.1117,35.1395,35.0909,35.1256,9800.0
2008-05-14 13:00:00,50.6,50.69,50.58,50.67,16300.0,35.1256,35.1881,35.1117,35.1742,16300.0
2008-05-14 13:10:00,50.66,50.8,50.66,50.8,12100.0,35.1673,35.2645,35.1673,35.2645,12100.0
2008-05-14 13:20:00,50.81,50.82,50.76,50.78,12800.0,35.2714,35.2783,35.2367,35.2506,12800.0
2008-05-14 13:30:00,50.77,50.85,50.76,50.82,8100.0,35.2436,35.2992,35.2367,35.2783,8100.0
2008-05-14 13:40:00,50.8,50.94,50.8,50.86,19500.0,35.2645,35.3616,35.2645,35.3061,19500.0
2008-05-14 13:50:00,50.85,50.9,50.82,50.86,15700.0,35.2992,35.3339,35.2783,35.3061,15700.0
2008-05-14 14:00:00,50.85,50.87,50.76,50.78,22300.0,35.2992,35.3131,35.2367,35.2506,22300.0
2008-05-14 14:10:00,50.79,50.84,50.78,50.84,15700.0,35.2575,35.2922,35.2506,35.2922,15700.0
2008-05-14 14:20:00,50.83,50.84,50.78,50.8,22900.0,35.2853,35.2922,35.2506,35.2645,22900.0
2008-05-14 14:30:00,50.82,50.95,50.82,50.87,29100.0,35.2783,35.3686,35.2783,35.3131,29100.0
2008-05-14 14:40:00,50.88,50.92,50.87,50.89,22800.0,35.32,35.3478,35.3131,35.3269,22800.0
2008-05-14 14:50:00,50.89,50.89,50.8,50.82,23800.0,35.3269,35.3269,35.2645,35.2783,23800.0
2008-05-14 15:00:00,50.81,50.87,50.8,50.8,34500.0,35.2714,35.3131,35.2645,35.2645,34500.0
2008-05-14 15:10:00,50.81,50.82,50.72,50.76,39900.0,35.2714,35.2783,35.2089,35.2367,39900.0
2008-05-14 15:20:00,50.76,50.77,50.54,50.57,52300.0,35.2367,35.2436,35.084,35.1048,52300.0
2008-05-14 15:30:00,50.57,50.58,50.48,50.51,79900.0,35.1048,35.1117,35.0423,35.0631,79900.0
2008-05-14 15:40:00,50.5,50.58,50.37,50.48,79300.0,35.0562,35.1117,34.966,35.0423,79300.0
2008-05-14 15:50:00,50.48,50.5,50.34,50.45,94100.0,35.0423,35.0562,34.9451,35.0215,94100.0
2008-05-15 09:30:00,50.45,50.82,50.07,50.45,43600.0,35.0215,35.2783,34.7577,35.0215,43600.0
2008-05-15 09:40:00,50.43,50.74,50.38,50.74,36200.0,35.0076,35.2228,34.9729,35.2228,36200.0
2008-05-15 09:50:00,50.74,50.92,50.6,50.88,46500.0,35.2228,35.3478,35.1256,35.32,46500.0
2008-05-15 10:00:00,50.87,50.97,50.75,50.82,49500.0,35.3131,35.3825,35.2298,35.2783,49500.0
2008-05-15 10:10:00,50.8,50.83,50.5,50.68,27000.0,35.2645,35.2853,35.0562,35.1812,27000.0
2008-05-15 10:20:00,50.75,50.89,50.7,50.8,32600.0,35.2298,35.3269,35.195,35.2645,32600.0
2008-05-15 10:30:00,50.8,50.86,50.68,50.75,34400.0,35.2645,35.3061,35.1812,35.2298,34400.0
2008-05-15 10:40:00,50.76,50.85,50.72,50.76,16400.0,35.2367,35.2992,35.2089,35.2367,16400.0
2008-05-15 10:50:00,50.76,50.8,50.75,50.77,17100.0,35.2367,35.2645,35.2298,35.2436,17100.0
2008-05-15 11:00:00,50.76,50.78,50.6,50.63,28000.0,35.2367,35.2506,35.1256,35.1464,28000.0
2008-05-15 11:10:00,50.63,50.63,50.46,50.47,22400.0,35.1464,35.1464,35.0284,35.0354,22400.0
2008-05-15 11:20:00,50.47,50.52,50.42,50.43,19000.0,35.0354,35.0701,35.0007,35.0076,19000.0
2008-05-15 11:30:00,50.43,50.47,50.18,50.22,57100.0,35.0076,35.0354,34.8341,34.8618,57100.0
2008-05-15 11:40:00,50.22,50.31,50.16,50.3,28500.0,34.8618,34.9243,34.8202,34.9174,28500.0
2008-05-15 11:50:00,50.26,50.34,50.16,50.32,22000.0,34.8896,34.9451,34.8202,34.9313,22000.0
2008-05-15 12:00:00,50.31,50.51,50.29,50.44,43300.0,34.9243,35.0631,34.9104,35.0146,43300.0
2008-05-15 12:10:00,50.45,50.53,50.4,50.45,46600.0,35.0215,35.077,34.9868,35.0215,46600.0
2008-05-15 12:20:00,50.44,50.64,50.44,50.64,46500.0,35.0146,35.1534,35.0146,35.1534,46500.0
2008-05-15 12:30:00,50.64,50.83,50.57,50.81,74100.0,35.1534,35.2853,35.1048,35.2714,74100.0
2008-05-15 12:40:00,50.84,50.89,50.76,50.8,81600.0,35.2922,35.3269,35.2367,35.2645,81600.0
2008-05-15 12:50:00,50.8,50.83,50.71,50.76,42500.0,35.2645,35.2853,35.202,35.2367,42500.0
2008-05-15 13:00:00,50.76,50.85,50.68,50.77,66200.0,35.2367,35.2992,35.1812,35.2436,66200.0
2008-05-15 13:10:00,50.77,50.84,50.74,50.74,37800.0,35.2436,35.2922,35.2228,35.2228,37800.0
2008-05-15 13:20:00,50.74,50.88,50.7,50.81,41400.0,35.2228,35.32,35.195,35.2714,41400.0
2008-05-15 13:30:00,50.83,50.85,50.58,50.62,45000.0,35.2853,35.2992,35.1117,35.1395,45000.0
2008-05-15 13:40:00,50.62,50.79,50.56,50.72,31900.0,35.1395,35.2575,35.0979,35.2089,31900.0
2008-05-15 13:50:00,50.71,50.72,50.55,50.66,47000.0,35.202,35.2089,35.0909,35.1673,47000.0
2008-05-15 14:00:00,50.65,50.8,50.61,50.76,40600.0,35.1603,35.2645,35.1326,35.2367,40600.0
2008-05-15 14:10:00,50.76,50.79,50.7,50.75,63500.0,35.2367,35.2575,35.195,35.2298,63500.0
2008-05-15 14:20:00,50.75,50.8,50.51,50.52,41900.0,35.2298,35.2645,35.0631,35.0701,41900.0
2008-05-15 14:30:00,50.51,50.57,50.49,50.51,38700.0,35.0631,35.1048,35.0493,35.0631,38700.0
2008-05-15 14:40:00,50.5,50.55,50.44,50.47,36400.0,35.0562,35.0909,35.0146,35.0354,36400.0
2008-05-15 14:50:00,50.48,50.64,50.44,50.46,52500.0,35.0423,35.1534,35.0146,35.0284,52500.0
2008-05-15 15:00:00,50.46,50.5,50.36,50.39,72300.0,35.0284,35.0562,34.959,34.9798,72300.0
2008-05-15 15:10:00,50.39,50.42,50.35,50.35,82700.0,34.9798,35.0007,34.9521,34.9521,82700.0
2008-05-15 15:20:00,50.35,50.43,50.24,50.42,92800.0,34.9521,35.0076,34.8757,35.0007,92800.0
2008-05-15 15:30:00,50.44,50.48,50.34,50.34,138200.0,35.0146,35.0423,34.9451,34.9451,138200.0
2008-05-15 15:40:00,50.36,50.55,50.34,50.53,151100.0,34.959,35.0909,34.9451,35.077,151100.0
2008-05-15 15:50:00,50.53,50.61,50.5,50.61,306500.0,35.077,35.1326,35.0562,35.1326,306500.0
2008-05-16 09:30:00,50.05,50.47,49.8,50.42,228600.0,34.7438,35.0354,34.5703,35.0007,228600.0
2008-05-16 09:40:00,50.36,50.67,50.23,50.45,169400.0,34.959,35.1742,34.8688,35.0215,169400.0
2008-05-16 09:50:00,50.44,50.72,50.2,50.28,58700.0,35.0146,35.2089,34.848,34.9035,58700.0
2008-05-16 10:00:00,50.29,50.43,50.28,50.32,146700.0,34.9104,35.0076,34.9035,34.9313,146700.0
2008-05-16 10:10:00,50.31,50.34,50.18,50.3,40800.0,34.9243,34.9451,34.8341,34.9174,40800.0
2008-05-16 10:20:00,50.32,50.4,50.2,50.36,31600.0,34.9313,34.9868,34.848,34.959,31600.0
2008-05-16 10:30:00,50.36,50.38,50.21,50.35,22500.0,34.959,34.9729,34.8549,34.9521,22500.0
2008-05-16 10:40:00,50.36,50.36,50.0,50.03,39100.0,34.959,34.959,34.7091,34.7299,39100.0
2008-05-16 10:50:00,50.05,50.05,49.79,49.79,49100.0,34.7438,34.7438,34.5633,34.5633,49100.0
2008-05-16 11:00:00,49.77,49.93,49.76,49.83,30000.0,34.5495,34.6605,34.5425,34.5911,30000.0
2008-05-16 11:10:00,49.84,49.84,49.61,49.78,33700.0,34.598,34.598,34.4384,34.5564,33700.0
2008-05-16 11:20:00,49.77,49.85,49.7,49.79,18200.0,34.5495,34.605,34.5009,34.5633,18200.0
2008-05-16 11:30:00,49.79,49.94,49.75,49.94,32200.0,34.5633,34.6675,34.5356,34.6675,32200.0
2008-05-16 11:40:00,49.95,49.99,49.91,49.98,23900.0,34.6744,34.7022,34.6466,34.6952,23900.0
2008-05-16 11:50:00,50.0,50.06,49.94,49.96,24100.0,34.7091,34.7508,34.6675,34.6813,24100.0
2008-05-16 12:00:00,49.94,50.05,49.94,50.03,45600.0,34.6675,34.7438,34.6675,34.7299,45600.0
2008-05-16 12:10:00,50.04,50.16,50.03,50.05,25400.0,34.7369,34.8202,34.7299,34.7438,25400.0
2008-05-16 12:20:00,50.06,50.07,49.87,49.99,26100.0,34.7508,34.7577,34.6189,34.7022,26100.0
2008-05-16 12:30:00,49.98,50.07,49.92,49.96,24800.0,34.6952,34.7577,34.6536,34.6813,24800.0
2008-05-16 12:40:00,49.98,50.09,49.96,50.03,15900.0,34.6952,34.7716,34.6813,34.7299,15900.0
2008-05-16 12:50:00,50.03,50.08,49.96,49.98,37400.0,34.7299,34.7646,34.6813,34.6952,37400.0
2008-05-16 13:00:00,49.97,50.03,49.92,50.02,23400.0,34.6883,34.7299,34.6536,34.723,23400.0
2008-05-16 13:10:00,50.04,50.04,49.82,49.85,21000.0,34.7369,34.7369,34.5842,34.605,21000.0
2008-05-16 13:20:00,49.85,49.94,49.8,49.83,24000.0,34.605,34.6675,34.5703,34.5911,24000.0
2008-05-16 13:30:00,49.82,49.85,49.74,49.74,22600.0,34.5842,34.605,34.5286,34.5286,22600.0
2008-05-16 13:40:00,49.75,49.9,49.75,49.82,21300.0,34.5356,34.6397,34.5356,34.5842,21300.0
2008-05-16 13:50:00,49.82,49.9,49.74,49.78,28500.0,34.5842,34.6397,34.5286,34.5564,28500.0
2008-05-16 14:00:00,49.8,49.85,49.75,49.79,33800.0,34.5703,34.605,34.5356,34.5633,33800.0
2008-05-16 14:10:00,49.78,49.81,49.71,49.78,30900.0,34.5564,34.5772,34.5078,34.5564,30900.0
2008-05-16 14:20:00,49.78,49.88,49.75,49.87,39300.0,34.5564,34.6258,34.5356,34.6189,39300.0
2008-05-16 14:30:00,49.87,49.88,49.78,49.8,24600.0,34.6189,34.6258,34.5564,34.5703,24600.0
2008-05-16 14:40:00,49.81,49.91,49.78,49.85,29100.0,34.5772,34.6466,34.5564,34.605,29100.0
2008-05-16 14:50:00,49.88,50.04,49.85,49.91,40200.0,34.6258,34.7369,34.605,34.6466,40200.0
2008-05-16 15:00:00,49.9,49.99,49.85,49.99,38000.0,34.6397,34.7022,34.605,34.7022,38000.0
2008-05-16 15:10:00,49.99,50.02,49.86,49.97,48000.0,34.7022,34.723,34.6119,34.6883,48000.0
2008-05-16 15:20:00,49.97,49.99,49.88,49.92,54800.0,34.6883,34.7022,34.6258,34.6536,54800.0
2008-05-16 15:30:00,49.92,49.96,49.85,49.92,49700.0,34.6536,34.6813,34.605,34.6536,49700.0
2008-05-16 15:40:00,49.93,49.95,49.78,49.82,63800.0,34.6605,34.6744,34.5564,34.5842,63800.0
2008-05-16 15:50:00,49.82,49.9,49.78,49.87,127400.0,34.5842,34.6397,34.5564,34.6189,127400.0
2008-05-19 09:30:00,49.77,49.77,49.53,49.63,52900.0,34.5495,34.5495,34.3828,34.4523,52900.0
2008-05-19 09:40:00,49.66,49.75,49.41,49.75,53300.0,34.4731,34.5356,34.2995,34.5356,53300.0
2008-05-19 09:50:00,49.74,49.84,49.6,49.84,53000.0,34.5286,34.598,34.4314,34.598,53000.0
2008-05-19 10:00:00,49.85,49.97,49.6,49.93,41400.0,34.605,34.6883,34.4314,34.6605,41400.0
2008-05-19 10:10:00,49.97,50.31,49.97,50.31,66400.0,34.6883,34.9243,34.6883,34.9243,66400.0
2008-05-19 10:20:00,50.31,50.49,50.3,50.4,149800.0,34.9243,35.0493,34.9174,34.9868,149800.0
2008-05-19 10:30:00,50.41,50.56,50.27,50.55,42600.0,34.9937,35.0979,34.8965,35.0909,42600.0
2008-05-19 10:40:00,50.53,50.56,50.33,50.39,34700.0,35.077,35.0979,34.9382,34.9798,34700.0
2008-05-19 10:50:00,50.39,50.44,50.33,50.39,28900.0,34.9798,35.0146,34.9382,34.9798,28900.0
2008-05-19 11:00:00,50.4,50.4,50.13,50.14,21200.0,34.9868,34.9868,34.7994,34.8063,21200.0
2008-05-19 11:10:00,50.14,50.4,50.14,50.4,27400.0,34.8063,34.9868,34.8063,34.9868,27400.0
2008-05-19 11:20:00,50.4,50.67,50.38,50.65,37100.0,34.9868,35.1742,34.9729,35.1603,37100.0
2008-05-19 11:30:00,50.67,50.71,50.54,50.67,51000.0,35.1742,35.202,35.084,35.1742,51000.0
2008-05-19 11:40:00,50.66,50.74,50.61,50.65,41600.0,35.1673,35.2228,35.1326,35.1603,41600.0
2008-05-19 11:50:00,50.64,50.7,50.59,50.7,24200.0,35.1534,35.195,35.1187,35.195,24200.0
2008-05-19 12:00:00,50.69,50.73,50.64,50.65,11000.0,35.1881,35.2159,35.1534,35.1603,11000.0
2008-05-19 12:10:00,50.64,50.7,50.6,50.67,20500.0,35.1534,35.195,35.1256,35.1742,20500.0
2008-05-19 12:20:00,50.66,50.67,50.57,50.64,25100.0,35.1673,35.1742,35.1048,35.1534,25100.0
2008-05-19 12:30:00,50.64,50.69,50.55,50.61,16400.0,35.1534,35.1881,35.0909,35.1326,16400.0
2008-05-19 12:40:00,50.61,50.63,50.56,50.61,50200.0,35.1326,35.1464,35.0979,35.1326,50200.0
2008-05-19 12:50:00,50.61,50.62,50.45,50.45,39900.0,35.1326,35.1395,35.0215,35.0215,39900.0
2008-05-19 13:00:00,50.48,50.6,50.48,50.59,18400.0,35.0423,35.1256,35.0423,35.1187,18400.0
2008-05-19 13:10:00,50.58,50.62,50.55,50.56,29300.0,35.1117,35.1395,35.0909,35.0979,29300.0
2008-05-19 13:20:00,50.58,50.61,50.53,50.6,23800.0,35.1117,35.1326,35.077,35.1256,23800.0
2008-05-19 13:30:00,50.61,50.62,50.51,50.52,19800.0,35.1326,35.1395,35.0631,35.0701,19800.0
2008-05-19 13:40:00,50.54,50.62,50.53,50.56,125800.0,35.084,35.1395,35.077,35.0979,125800.0
2008-05-19 13:50:00,50.55,50.56,50.37,50.43,21300.0,35.0909,35.0979,34.966,35.0076,21300.0
2008-05-19 14:00:00,50.44,50.48,50.43,50.45,24300.0,35.0146,35.0423,35.0076,35.0215,24300.0
2008-05-19 14:10:00,50.44,50.45,50.1,50.26,47700.0,35.0146,35.0215,34.7785,34.8896,47700.0
2008-05-19 14:20:00,50.25,50.3,50.12,50.21,33900.0,34.8827,34.9174,34.7924,34.8549,33900.0
2008-05-19 14:30:00,50.2,50.25,50.12,50.18,33100.0,34.848,34.8827,34.7924,34.8341,33100.0
2008-05-19 14:40:00,50.17,50.2,50.01,50.05,48800.0,34.8271,34.848,34.7161,34.7438,48800.0
2008-05-19 14:50:00,50.05,50.12,50.0,50.06,27300.0,34.7438,34.7924,34.7091,34.7508,27300.0
2008-05-19 15:00:00,50.07,50.07,49.97,50.01,41200.0,34.7577,34.7577,34.6883,34.7161,41200.0
2008-05-19 15:10:00,50.03,50.1,49.81,49.89,53700.0,34.7299,34.7785,34.5772,34.6328,53700.0
2008-05-19 15:20:00,49.9,49.97,49.76,49.87,36800.0,34.6397,34.6883,34.5425,34.6189,36800.0
2008-05-19 15:30:00,49.87,49.9,49.5,49.53,52300.0,34.6189,34.6397,34.362,34.3828,52300.0
2008-05-19 15:40:00,49.52,49.69,49.48,49.69,154100.0,34.3759,34.4939,34.3481,34.4939,154100.0
2008-05-19 15:50:00,49.69,49.76,49.61,49.73,54500.0,34.4939,34.5425,34.4384,34.5217,54500.0
2008-05-20 09:30:00,49.08,49.21,48.77,48.85,105200.0,34.0705,34.1607,33.8553,33.9108,105200.0
2008-05-20 09:40:00,48.85,48.94,48.7,48.92,42800.0,33.9108,33.9733,33.8067,33.9594,42800.0
2008-05-20 09:50:00,48.95,49.03,48.68,48.68,39600.0,33.9802,34.0358,33.7928,33.7928,39600.0
2008-05-20 10:00:00,48.67,48.7,48.5,48.5,47800.0,33.7859,33.8067,33.6678,33.6678,47800.0
2008-05-20 10:10:00,48.51,48.59,48.45,48.59,47500.0,33.6748,33.7303,33.6331,33.7303,47500.0
2008-05-20 10:20:00,48.59,48.83,48.52,48.81,60500.0,33.7303,33.8969,33.6817,33.883,60500.0
2008-05-20 10:30:00,48.79,48.85,48.43,48.43,53000.0,33.8692,33.9108,33.6192,33.6192,53000.0
2008-05-20 10:40:00,48.43,48.63,48.38,48.51,52900.0,33.6192,33.7581,33.5845,33.6748,52900.0
2008-05-20 10:50:00,48.52,48.54,48.35,48.43,51700.0,33.6817,33.6956,33.5637,33.6192,51700.0
2008-05-20 11:00:00,48.43,48.51,48.18,48.22,64500.0,33.6192,33.6748,33.4457,33.4735,64500.0
2008-05-20 11:10:00,48.23,48.4,48.21,48.32,30700.0,33.4804,33.5984,33.4665,33.5429,30700.0
2008-05-20 11:20:00,48.3,48.31,48.14,48.2,74600.0,33.529,33.5359,33.4179,33.4596,74600.0
2008-05-20 11:30:00,48.19,48.2,47.93,47.96,155300.0,33.4526,33.4596,33.2722,33.293,155300.0
2008-05-20 11:40:00,47.98,48.01,47.9,47.98,36700.0,33.3069,33.3277,33.2513,33.3069,36700.0
2008-05-20 11:50:00,47.98,48.03,47.91,47.99,104100.0,33.3069,33.3416,33.2583,33.3138,104100.0
2008-05-20 12:00:00,48.0,48.06,47.99,48.05,81400.0,33.3207,33.3624,33.3138,33.3555,81400.0
2008-05-20 12:10:00,48.06,48.21,48.05,48.18,38800.0,33.3624,33.4665,33.3555,33.4457,38800.0
2008-05-20 12:20:00,48.19,48.2,48.08,48.08,72900.0,33.4526,33.4596,33.3763,33.3763,72900.0
2008-05-20 12:30:00,48.09,48.16,48.03,48.09,38000.0,33.3832,33.4318,33.3416,33.3832,38000.0
2008-05-20 12:40:00,48.09,48.1,48.0,48.02,81700.0,33.3832,33.3902,33.3207,33.3346,81700.0
2008-05-20 12:50:00,48.02,48.06,47.95,48.0,38500.0,33.3346,33.3624,33.286,33.3207,38500.0
2008-05-20 13:00:00,47.99,48.0,47.94,47.95,29200.0,33.3138,33.3207,33.2791,33.286,29200.0
2008-05-20 13:10:00,47.96,48.0,47.96,48.0,33400.0,33.293,33.3207,33.293,33.3207,33400.0
2008-05-20 13:20:00,48.0,48.01,47.89,48.0,32700.0,33.3207,33.3277,33.2444,33.3207,32700.0
2008-05-20 13:30:00,48.01,48.02,47.95,47.96,51100.0,33.3277,33.3346,33.286,33.293,51100.0
2008-05-20 13:40:00,47.96,48.07,47.94,48.03,52300.0,33.293,33.3693,33.2791,33.3416,52300.0
2008-05-20 13:50:00,48.06,48.15,47.95,48.03,51100.0,33.3624,33.4249,33.286,33.3416,51100.0
2008-05-20 14:00:00,48.03,48.13,48.0,48.0,79200.0,33.3416,33.411,33.3207,33.3207,79200.0
2008-05-20 14:10:00,48.0,48.02,47.86,47.88,33700.0,33.3207,33.3346,33.2236,33.2374,33700.0
2008-05-20 14:20:00,47.87,47.95,47.78,47.81,29800.0,33.2305,33.286,33.168,33.1889,29800.0
2008-05-20 14:30:00,47.81,47.93,47.77,47.92,74000.0,33.1889,33.2722,33.1611,33.2652,74000.0
2008-05-20 14:40:00,47.93,47.95,47.85,47.89,56600.0,33.2722,33.286,33.2166,33.2444,56600.0
2008-05-20 14:50:00,47.9,47.92,47.8,47.81,57200.0,33.2513,33.2652,33.1819,33.1889,57200.0
2008-05-20 15:00:00,47.82,48.08,47.81,48.02,66800.0,33.1958,33.3763,33.1889,33.3346,66800.0
2008-05-20 15:10:00,48.04,48.18,48.03,48.13,85400.0,33.3485,33.4457,33.3416,33.411,85400.0
2008-05-20 15:20:00,48.13,48.16,47.94,48.0,236000.0,33.411,33.4318,33.2791,33.3207,236000.0
2008-05-20 15:30:00,47.99,48.33,47.83,47.87,62200.0,33.3138,33.5498,33.2027,33.2305,62200.0
2008-05-20 15:40:00,47.86,48.11,47.84,48.09,165200.0,33.2236,33.3971,33.2097,33.3832,165200.0
2008-05-20 15:50:00,48.1,48.27,48.05,48.15,324500.0,33.3902,33.5082,33.3555,33.4249,324500.0
2008-05-21 09:30:00,48.14,48.82,48.14,48.23,117800.0,33.4179,33.89,33.4179,33.4804,117800.0
2008-05-21 09:40:00,48.25,48.3,47.98,47.98,77200.0,33.4943,33.529,33.3069,33.3069,77200.0
2008-05-21 09:50:00,47.99,48.0,47.79,47.85,153900.0,33.3138,33.3207,33.175,33.2166,153900.0
2008-05-21 10:00:00,47.83,47.95,47.77,47.85,116400.0,33.2027,33.286,33.1611,33.2166,116400.0
2008-05-21 10:10:00,47.83,47.98,47.83,47.96,74300.0,33.2027,33.3069,33.2027,33.293,74300.0
2008-05-21 10:20:00,47.96,48.21,47.9,47.9,118600.0,33.293,33.4665,33.2513,33.2513,118600.0
2008-05-21 10:30:00,47.91,47.93,47.63,47.7,161300.0,33.2583,33.2722,33.0639,33.1125,161300.0
2008-05-21 10:40:00,47.69,47.76,47.5,47.51,267600.0,33.1056,33.1541,32.9737,32.9806,267600.0
2008-05-21 10:50:00,47.51,47.53,47.23,47.3,81800.0,32.9806,32.9945,32.7862,32.8348,81800.0
2008-05-21 11:00:00,47.27,47.31,47.0,47.13,128700.0,32.814,32.8418,32.6266,32.7168,128700.0
2008-05-21 11:10:00,47.12,47.38,47.12,47.35,47000.0,32.7099,32.8904,32.7099,32.8695,47000.0
2008-05-21 11:20:00,47.35,47.49,47.31,47.45,177800.0,32.8695,32.9667,32.8418,32.9389,177800.0
2008-05-21 11:30:00,47.45,47.45,47.3,47.3,63100.0,32.9389,32.9389,32.8348,32.8348,63100.0
2008-05-21 11:40:00,47.31,47.32,47.12,47.28,94600.0,32.8418,32.8487,32.7099,32.8209,94600.0
2008-05-21 11:50:00,47.28,47.31,47.15,47.21,76800.0,32.8209,32.8418,32.7307,32.7723,76800.0
2008-05-21 12:00:00,47.2,47.21,46.95,47.14,95900.0,32.7654,32.7723,32.5919,32.7238,95900.0
2008-05-21 12:10:00,47.13,47.23,47.04,47.11,54600.0,32.7168,32.7862,32.6543,32.7029,54600.0
2008-05-21 12:20:00,47.12,47.16,47.01,47.02,83400.0,32.7099,32.7376,32.6335,32.6405,83400.0
2008-05-21 12:30:00,47.02,47.09,47.0,47.0,52700.0,32.6405,32.689,32.6266,32.6266,52700.0
2008-05-21 12:40:00,47.02,47.21,47.0,47.02,115900.0,32.6405,32.7723,32.6266,32.6405,115900.0
2008-05-21 12:50:00,47.01,47.02,46.74,46.76,92700.0,32.6335,32.6405,32.4461,32.46,92700.0
2008-05-21 13:00:00,46.78,46.8,46.59,46.6,80300.0,32.4738,32.4877,32.342,32.3489,80300.0
2008-05-21 13:10:00,46.6,46.77,46.11,46.72,1692600.0,32.3489,32.4669,32.0087,32.4322,1692600.0
2008-05-21 13:20:00,46.73,46.77,46.7,46.75,61800.0,32.4391,32.4669,32.4183,32.453,61800.0
2008-05-21 13:30:00,46.76,46.8,46.69,46.75,477700.0,32.46,32.4877,32.4114,32.453,477700.0
2008-05-21 13:40:00,46.75,46.76,46.58,46.62,133600.0,32.453,32.46,32.335,32.3628,133600.0
2008-05-21 13:50:00,46.62,46.65,46.37,46.38,64100.0,32.3628,32.3836,32.1892,32.1962,64100.0
2008-05-21 14:00:00,46.38,46.48,46.12,46.16,207500.0,32.1962,32.2656,32.0157,32.0435,207500.0
2008-05-21 14:10:00,46.16,46.43,46.16,46.31,568500.0,32.0435,32.2309,32.0435,32.1476,568500.0
2008-05-21 14:20:00,46.28,46.44,46.23,46.41,185400.0,32.1268,32.2378,32.092,32.217,185400.0
2008-05-21 14:30:00,46.41,46.52,46.36,46.44,217400.0,32.217,32.2934,32.1823,32.2378,217400.0
2008-05-21 14:40:00,46.44,46.47,46.23,46.25,115700.0,32.2378,32.2587,32.092,32.1059,115700.0
2008-05-21 14:50:00,46.24,46.43,46.24,46.42,116800.0,32.099,32.2309,32.099,32.2239,116800.0
2008-05-21 15:00:00,46.43,46.6,46.35,46.51,143000.0,32.2309,32.3489,32.1753,32.2864,143000.0
2008-05-21 15:10:00,46.49,46.76,46.4,46.75,275600.0,32.2725,32.46,32.2101,32.453,275600.0
2008-05-21 15:20:00,46.75,46.85,46.62,46.65,122700.0,32.453,32.5224,32.3628,32.3836,122700.0
2008-05-21 15:30:00,46.65,46.79,46.63,46.76,120600.0,32.3836,32.4808,32.3697,32.46,120600.0
2008-05-21 15:40:00,46.76,46.76,46.46,46.63,118900.0,32.46,32.46,32.2517,32.3697,118900.0
2008-05-21 15:50:00,46.62,46.72,46.49,46.58,170700.0,32.3628,32.4322,32.2725,32.335,170700.0
2008-05-22 09:30:00,46.51,46.54,46.15,46.25,64300.0,32.2864,32.3072,32.0365,32.1059,64300.0
2008-05-22 09:40:00,46.28,46.29,45.18,45.3,259100.0,32.1268,32.1337,31.3632,31.4465,259100.0
2008-05-22 09:50:00,45.27,45.99,45.25,45.97,110400.0,31.4256,31.9254,31.4117,31.9116,110400.0
2008-05-22 10:00:00,45.97,46.19,45.95,45.97,190300.0,31.9116,32.0643,31.8977,31.9116,190300.0
2008-05-22 10:10:00,45.98,46.0,45.74,45.89,125000.0,31.9185,31.9324,31.7519,31.856,125000.0
2008-05-22 10:20:00,45.91,45.95,45.62,45.71,231600.0,31.8699,31.8977,31.6686,31.7311,231600.0
2008-05-22 10:30:00,45.7,45.76,45.52,45.65,195200.0,31.7241,31.7658,31.5992,31.6894,195200.0
2008-05-22 10:40:00,45.67,45.73,45.45,45.7,182100.0,31.7033,31.745,31.5506,31.7241,182100.0
2008-05-22 10:50:00,45.71,45.84,45.6,45.8,258900.0,31.7311,31.8213,31.6547,31.7935,258900.0
2008-05-22 11:00:00,45.79,45.8,45.61,45.74,328700.0,31.7866,31.7935,31.6617,31.7519,328700.0
2008-05-22 11:10:00,45.74,45.85,45.7,45.8,304700.0,31.7519,31.8283,31.7241,31.7935,304700.0
2008-05-22 11:20:00,45.81,45.83,45.77,45.78,161500.0,31.8005,31.8144,31.7727,31.7797,161500.0
2008-05-22 11:30:00,45.77,45.8,45.63,45.8,123500.0,31.7727,31.7935,31.6755,31.7935,123500.0
2008-05-22 11:40:00,45.79,45.8,45.72,45.75,116200.0,31.7866,31.7935,31.738,31.7588,116200.0
2008-05-22 11:50:00,45.74,45.77,45.72,45.75,132000.0,31.7519,31.7727,31.738,31.7588,132000.0
2008-05-22 12:00:00,45.75,45.87,45.72,45.77,391300.0,31.7588,31.8421,31.738,31.7727,391300.0
2008-05-22 12:10:00,45.77,45.8,45.75,45.8,125000.0,31.7727,31.7935,31.7588,31.7935,125000.0
2008-05-22 12:20:00,45.79,45.83,45.78,45.8,123900.0,31.7866,31.8144,31.7797,31.7935,123900.0
2008-05-22 12:30:00,45.8,45.8,45.68,45.75,93100.0,31.7935,31.7935,31.7102,31.7588,93100.0
2008-05-22 12:40:00,45.75,45.77,45.71,45.75,127000.0,31.7588,31.7727,31.7311,31.7588,127000.0
2008-05-22 12:50:00,45.74,45.75,45.72,45.72,32600.0,31.7519,31.7588,31.738,31.738,32600.0
2008-05-22 13:00:00,45.72,45.75,45.68,45.75,55000.0,31.738,31.7588,31.7102,31.7588,55000.0
2008-05-22 13:10:00,45.75,45.81,45.68,45.79,384100.0,31.7588,31.8005,31.7102,31.7866,384100.0
2008-05-22 13:20:00,45.79,45.83,45.77,45.77,189000.0,31.7866,31.8144,31.7727,31.7727,189000.0
2008-05-22 13:30:00,45.77,45.81,45.67,45.75,75000.0,31.7727,31.8005,31.7033,31.7588,75000.0
2008-05-22 13:40:00,45.76,45.92,45.66,45.83,1233300.0,31.7658,31.8768,31.6964,31.8144,1233300.0
2008-05-22 13:50:00,45.84,45.85,45.7,45.8,130500.0,31.8213,31.8283,31.7241,31.7935,130500.0
2008-05-22 14:00:00,45.8,46.12,45.79,45.98,172000.0,31.7935,32.0157,31.7866,31.9185,172000.0
2008-05-22 14:10:00,45.97,46.15,45.88,46.0,150100.0,31.9116,32.0365,31.8491,31.9324,150100.0
2008-05-22 14:20:00,46.0,46.14,45.98,46.12,157200.0,31.9324,32.0296,31.9185,32.0157,157200.0
2008-05-22 14:30:00,46.13,46.37,46.1,46.37,138000.0,32.0226,32.1892,32.0018,32.1892,138000.0
2008-05-22 14:40:00,46.36,46.82,46.35,46.82,276600.0,32.1823,32.5016,32.1753,32.5016,276600.0
2008-05-22 14:50:00,46.8,46.98,46.55,46.6,257500.0,32.4877,32.6127,32.3142,32.3489,257500.0
2008-05-22 15:00:00,46.6,46.78,46.43,46.73,172300.0,32.3489,32.4738,32.2309,32.4391,172300.0
2008-05-22 15:10:00,46.73,47.02,46.7,46.9,208100.0,32.4391,32.6405,32.4183,32.5571,208100.0
2008-05-22 15:20:00,46.9,46.93,46.56,46.61,230300.0,32.5571,32.578,32.3211,32.3558,230300.0
2008-05-22 15:30:00,46.6,46.6,46.24,46.37,362400.0,32.3489,32.3489,32.099,32.1892,362400.0
2008-05-22 15:40:00,46.37,46.91,46.37,46.85,538600.0,32.1892,32.5641,32.1892,32.5224,538600.0
2008-05-22 15:50:00,46.84,46.96,46.72,46.84,433200.0,32.5155,32.5988,32.4322,32.5155,433200.0
2008-05-23 09:30:00,46.66,46.7,46.28,46.3,120600.0,32.3905,32.4183,32.1268,32.1406,120600.0
2008-05-23 09:40:00,46.36,46.41,45.99,46.05,135200.0,32.1823,32.217,31.9254,31.9671,135200.0
2008-05-23 09:50:00,46.05,46.1,45.92,46.01,132800.0,31.9671,32.0018,31.8768,31.9393,132800.0
2008-05-23 10:00:00,46.01,46.27,45.85,46.05,109500.0,31.9393,32.1198,31.8283,31.9671,109500.0
2008-05-23 10:10:00,46.04,46.12,45.99,46.12,170300.0,31.9602,32.0157,31.9254,32.0157,170300.0
2008-05-23 10:20:00,46.11,46.3,46.11,46.27,106700.0,32.0087,32.1406,32.0087,32.1198,106700.0
2008-05-23 10:30:00,46.24,46.35,46.14,46.15,121500.0,32.099,32.1753,32.0296,32.0365,121500.0
2008-05-23 10:40:00,46.14,46.25,46.13,46.23,54400.0,32.0296,32.1059,32.0226,32.092,54400.0
2008-05-23 10:50:00,46.2,46.32,46.2,46.29,51500.0,32.0712,32.1545,32.0712,32.1337,51500.0
2008-05-23 11:00:00,46.29,46.3,46.2,46.25,60200.0,32.1337,32.1406,32.0712,32.1059,60200.0
2008-05-23 11:10:00,46.25,46.3,46.2,46.3,92100.0,32.1059,32.1406,32.0712,32.1406,92100.0
2008-05-23 11:20:00,46.29,46.32,46.2,46.32,91300.0,32.1337,32.1545,32.0712,32.1545,91300.0
2008-05-23 11:30:00,46.31,46.36,46.3,46.35,86300.0,32.1476,32.1823,32.1406,32.1753,86300.0
2008-05-23 11:40:00,46.34,46.57,46.34,46.53,102200.0,32.1684,32.3281,32.1684,32.3003,102200.0
2008-05-23 11:50:00,46.54,46.67,46.48,46.49,39500.0,32.3072,32.3975,32.2656,32.2725,39500.0
2008-05-23 12:00:00,46.49,46.67,46.49,46.54,36400.0,32.2725,32.3975,32.2725,32.3072,36400.0
2008-05-23 12:10:00,46.52,46.63,46.43,46.44,28600.0,32.2934,32.3697,32.2309,32.2378,28600.0
2008-05-23 12:20:00,46.46,46.46,46.34,46.36,20700.0,32.2517,32.2517,32.1684,32.1823,20700.0
2008-05-23 12:30:00,46.36,46.43,46.24,46.25,26700.0,32.1823,32.2309,32.099,32.1059,26700.0
2008-05-23 12:40:00,46.24,46.33,46.16,46.27,46300.0,32.099,32.1615,32.0435,32.1198,46300.0
2008-05-23 12:50:00,46.27,46.32,46.16,46.2,30600.0,32.1198,32.1545,32.0435,32.0712,30600.0
2008-05-23 13:00:00,46.2,46.32,46.17,46.28,26500.0,32.0712,32.1545,32.0504,32.1268,26500.0
2008-05-23 13:10:00,46.29,46.3,46.25,46.28,31900.0,32.1337,32.1406,32.1059,32.1268,31900.0
2008-05-23 13:20:00,46.28,46.32,46.23,46.25,46800.0,32.1268,32.1545,32.092,32.1059,46800.0
2008-05-23 13:30:00,46.25,46.41,46.25,46.27,52400.0,32.1059,32.217,32.1059,32.1198,52400.0
2008-05-23 13:40:00,46.27,46.34,46.27,46.3,24600.0,32.1198,32.1684,32.1198,32.1406,24600.0
2008-05-23 13:50:00,46.33,46.33,46.11,46.15,50100.0,32.1615,32.1615,32.0087,32.0365,50100.0
2008-05-23 14:00:00,46.15,46.24,46.06,46.08,113400.0,32.0365,32.099,31.974,31.9879,113400.0
2008-05-23 14:10:00,46.08,46.31,46.07,46.2,86900.0,31.9879,32.1476,31.981,32.0712,86900.0
2008-05-23 14:20:00,46.2,46.25,46.18,46.25,54700.0,32.0712,32.1059,32.0573,32.1059,54700.0
2008-05-23 14:30:00,46.25,46.4,46.19,46.25,80700.0,32.1059,32.2101,32.0643,32.1059,80700.0
2008-05-23 14:40:00,46.23,46.36,46.18,46.35,69300.0,32.092,32.1823,32.0573,32.1753,69300.0
2008-05-23 14:50:00,46.35,46.35,46.22,46.26,44000.0,32.1753,32.1753,32.0851,32.1129,44000.0
2008-05-23 15:00:00,46.25,46.3,46.16,46.18,31800.0,32.1059,32.1406,32.0435,32.0573,31800.0
2008-05-23 15:10:00,46.18,46.21,46.03,46.05,60300.0,32.0573,32.0782,31.9532,31.9671,60300.0
2008-05-23 15:20:00,46.06,46.2,46.01,46.14,48400.0,31.974,32.0712,31.9393,32.0296,48400.0
2008-05-23 15:30:00,46.14,46.29,46.12,46.23,140300.0,32.0296,32.1337,32.0157,32.092,140300.0
2008-05-23 15:40:00,46.23,46.29,46.21,46.29,123400.0,32.092,32.1337,32.0782,32.1337,123400.0
2008-05-23 15:50:00,46.3,46.36,46.17,46.2,222400.0,32.1406,32.1823,32.0504,32.0712,222400.0
2008-05-27 09:30:00,46.21,46.28,46.1,46.28,103400.0,32.0782,32.1268,32.0018,32.1268,103400.0
2008-05-27 09:40:00,46.3,46.69,46.26,46.68,142800.0,32.1406,32.4114,32.1129,32.4044,142800.0
2008-05-27 09:50:00,46.68,46.71,46.41,46.45,82800.0,32.4044,32.4253,32.217,32.2448,82800.0
2008-05-27 10:00:00,46.43,46.63,46.33,46.47,53900.0,32.2309,32.3697,32.1615,32.2587,53900.0
2008-05-27 10:10:00,46.47,46.5,46.35,46.38,80300.0,32.2587,32.2795,32.1753,32.1962,80300.0
2008-05-27 10:20:00,46.37,46.48,46.34,46.35,61400.0,32.1892,32.2656,32.1684,32.1753,61400.0
2008-05-27 10:30:00,46.35,46.39,46.19,46.2,32400.0,32.1753,32.2031,32.0643,32.0712,32400.0
2008-05-27 10:40:00,46.2,46.47,46.2,46.41,44800.0,32.0712,32.2587,32.0712,32.217,44800.0
2008-05-27 10:50:00,46.41,46.42,46.29,46.42,36200.0,32.217,32.2239,32.1337,32.2239,36200.0
2008-05-27 11:00:00,46.4,46.42,46.16,46.17,75700.0,32.2101,32.2239,32.0435,32.0504,75700.0
2008-05-27 11:10:00,46.14,46.16,45.93,45.99,32600.0,32.0296,32.0435,31.8838,31.9254,32600.0
2008-05-27 11:20:00,45.99,46.03,45.85,45.87,41000.0,31.9254,31.9532,31.8283,31.8421,41000.0
2008-05-27 11:30:00,45.89,45.94,45.77,45.87,30800.0,31.856,31.8907,31.7727,31.8421,30800.0
2008-05-27 11:40:00,45.86,45.95,45.85,45.87,23000.0,31.8352,31.8977,31.8283,31.8421,23000.0
2008-05-27 11:50:00,45.89,45.91,45.75,45.78,44500.0,31.856,31.8699,31.7588,31.7797,44500.0
2008-05-27 12:00:00,45.77,45.81,45.7,45.75,74000.0,31.7727,31.8005,31.7241,31.7588,74000.0
2008-05-27 12:10:00,45.76,46.06,45.76,46.03,61900.0,31.7658,31.974,31.7658,31.9532,61900.0
2008-05-27 12:20:00,46.04,46.11,46.01,46.11,85500.0,31.9602,32.0087,31.9393,32.0087,85500.0
2008-05-27 12:30:00,46.11,46.18,46.06,46.14,39500.0,32.0087,32.0573,31.974,32.0296,39500.0
2008-05-27 12:40:00,46.15,46.28,46.14,46.15,20400.0,32.0365,32.1268,32.0296,32.0365,20400.0
2008-05-27 12:50:00,46.16,46.25,46.09,46.24,58400.0,32.0435,32.1059,31.9949,32.099,58400.0
2008-05-27 13:00:00,46.24,46.24,45.98,45.99,29600.0,32.099,32.099,31.9185,31.9254,29600.0
2008-05-27 13:10:00,45.98,46.0,45.9,45.97,28300.0,31.9185,31.9324,31.863,31.9116,28300.0
2008-05-27 13:20:00,45.95,46.01,45.91,45.92,45600.0,31.8977,31.9393,31.8699,31.8768,45600.0
2008-05-27 13:30:00,45.92,45.92,45.74,45.76,114700.0,31.8768,31.8768,31.7519,31.7658,114700.0
2008-05-27 13:40:00,45.76,45.87,45.74,45.76,120900.0,31.7658,31.8421,31.7519,31.7658,120900.0
2008-05-27 13:50:00,45.76,45.95,45.76,45.93,35800.0,31.7658,31.8977,31.7658,31.8838,35800.0
2008-05-27 14:00:00,45.97,46.01,45.9,45.99,39600.0,31.9116,31.9393,31.863,31.9254,39600.0
2008-05-27 14:10:00,46.0,46.14,45.95,45.98,32500.0,31.9324,32.0296,31.8977,31.9185,32500.0
2008-05-27 14:20:00,45.98,46.15,45.97,46.01,36200.0,31.9185,32.0365,31.9116,31.9393,36200.0
2008-05-27 14:30:00,46.01,46.22,45.98,46.18,49300.0,31.9393,32.0851,31.9185,32.0573,49300.0
2008-05-27 14:40:00,46.2,46.25,46.14,46.15,101800.0,32.0712,32.1059,32.0296,32.0365,101800.0
2008-05-27 14:50:00,46.15,46.25,46.15,46.19,53600.0,32.0365,32.1059,32.0365,32.0643,53600.0
2008-05-27 15:00:00,46.19,46.24,46.13,46.21,59800.0,32.0643,32.099,32.0226,32.0782,59800.0
2008-05-27 15:10:00,46.22,46.24,46.06,46.12,63300.0,32.0851,32.099,31.974,32.0157,63300.0
2008-05-27 15:20:00,46.12,46.15,46.04,46.13,55300.0,32.0157,32.0365,31.9602,32.0226,55300.0
2008-05-27 15:30:00,46.14,46.18,46.09,46.14,106000.0,32.0296,32.0573,31.9949,32.0296,106000.0
2008-05-27 15:40:00,46.14,46.14,46.03,46.05,86600.0,32.0296,32.0296,31.9532,31.9671,86600.0
2008-05-27 15:50:00,46.05,46.11,46.0,46.09,105400.0,31.9671,32.0087,31.9324,31.9949,105400.0
2008-05-28 09:30:00,46.15,46.57,46.15,46.52,40700.0,32.0365,32.3281,32.0365,32.2934,40700.0
2008-05-28 09:40:00,46.51,46.64,46.25,46.26,49100.0,32.2864,32.3767,32.1059,32.1129,49100.0
2008-05-28 09:50:00,46.29,46.35,46.01,46.09,136500.0,32.1337,32.1753,31.9393,31.9949,136500.0
2008-05-28 10:00:00,46.09,46.18,45.81,45.83,65900.0,31.9949,32.0573,31.8005,31.8144,65900.0
2008-05-28 10:10:00,45.82,45.96,45.65,45.67,108900.0,31.8074,31.9046,31.6894,31.7033,108900.0
2008-05-28 10:20:00,45.7,46.0,45.68,45.99,96500.0,31.7241,31.9324,31.7102,31.9254,96500.0
2008-05-28 10:30:00,45.98,46.16,45.98,46.11,64000.0,31.9185,32.0435,31.9185,32.0087,64000.0
2008-05-28 10:40:00,46.12,46.45,46.11,46.4,45100.0,32.0157,32.2448,32.0087,32.2101,45100.0
2008-05-28 10:50:00,46.4,46.55,46.35,46.42,55400.0,32.2101,32.3142,32.1753,32.2239,55400.0
2008-05-28 11:00:00,46.42,46.43,46.21,46.23,58300.0,32.2239,32.2309,32.0782,32.092,58300.0
2008-05-28 11:10:00,46.23,46.29,46.15,46.21,30900.0,32.092,32.1337,32.0365,32.0782,30900.0
2008-05-28 11:20:00,46.21,46.29,46.18,46.24,43300.0,32.0782,32.1337,32.0573,32.099,43300.0
2008-05-28 11:30:00,46.22,46.33,46.2,46.28,34400.0,32.0851,32.1615,32.0712,32.1268,34400.0
2008-05-28 11:40:00,46.27,46.31,46.22,46.25,55400.0,32.1198,32.1476,32.0851,32.1059,55400.0
2008-05-28 11:50:00,46.24,46.28,46.13,46.16,87100.0,32.099,32.1268,32.0226,32.0435,87100.0
2008-05-28 12:00:00,46.19,46.19,46.0,46.04,44500.0,32.0643,32.0643,31.9324,31.9602,44500.0
2008-05-28 12:10:00,46.05,46.26,46.0,46.17,56800.0,31.9671,32.1129,31.9324,32.0504,56800.0
2008-05-28 12:20:00,46.16,46.16,46.09,46.12,27600.0,32.0435,32.0435,31.9949,32.0157,27600.0
2008-05-28 12:30:00,46.14,46.15,46.12,46.14,61400.0,32.0296,32.0365,32.0157,32.0296,61400.0
2008-05-28 12:40:00,46.14,46.15,46.11,46.14,60800.0,32.0296,32.0365,32.0087,32.0296,60800.0
2008-05-28 12:50:00,46.13,46.24,46.07,46.19,69500.0,32.0226,32.099,31.981,32.0643,69500.0
2008-05-28 13:00:00,46.19,46.28,46.18,46.28,23800.0,32.0643,32.1268,32.0573,32.1268,23800.0
2008-05-28 13:10:00,46.28,46.33,46.26,46.3,37600.0,32.1268,32.1615,32.1129,32.1406,37600.0
2008-05-28 13:20:00,46.3,46.32,46.25,46.26,17900.0,32.1406,32.1545,32.1059,32.1129,17900.0
2008-05-28 13:30:00,46.26,46.3,46.15,46.15,38200.0,32.1129,32.1406,32.0365,32.0365,38200.0
2008-05-28 13:40:00,46.15,46.16,46.05,46.06,116700.0,32.0365,32.0435,31.9671,31.974,116700.0
2008-05-28 13:50:00,46.05,46.16,46.01,46.11,82100.0,31.9671,32.0435,31.9393,32.0087,82100.0
2008-05-28 14:00:00,46.11,46.26,46.06,46.23,52500.0,32.0087,32.1129,31.974,32.092,52500.0
2008-05-28 14:10:00,46.23,46.28,46.1,46.1,53300.0,32.092,32.1268,32.0018,32.0018,53300.0
2008-05-28 14:20:00,46.11,46.16,45.98,46.11,48400.0,32.0087,32.0435,31.9185,32.0087,48400.0
2008-05-28 14:30:00,46.11,46.24,46.06,46.16,62300.0,32.0087,32.099,31.974,32.0435,62300.0
2008-05-28 14:40:00,46.17,46.3,46.15,46.17,34000.0,32.0504,32.1406,32.0365,32.0504,34000.0
2008-05-28 14:50:00,46.16,46.18,46.09,46.15,27100.0,32.0435,32.0573,31.9949,32.0365,27100.0
2008-05-28 15:00:00,46.15,46.16,46.04,46.09,246100.0,32.0365,32.0435,31.9602,31.9949,246100.0
2008-05-28 15:10:00,46.09,46.1,45.99,46.08,80300.0,31.9949,32.0018,31.9254,31.9879,80300.0
2008-05-28 15:20:00,46.08,46.43,46.04,46.36,79600.0,31.9879,32.2309,31.9602,32.1823,79600.0
2008-05-28 15:30:00,46.36,46.4,46.17,46.19,155500.0,32.1823,32.2101,32.0504,32.0643,155500.0
2008-05-28 15:40:00,46.18,46.23,46.11,46.17,159300.0,32.0573,32.092,32.0087,32.0504,159300.0
2008-05-28 15:50:00,46.17,46.26,46.1,46.2,148500.0,32.0504,32.1129,32.0018,32.0712,148500.0
2008-05-29 09:30:00,46.19,46.56,45.74,46.21,20900.0,32.0643,32.3211,31.7519,32.0782,20900.0
2008-05-29 09:40:00,46.26,46.64,46.26,46.54,40500.0,32.1129,32.3767,32.1129,32.3072,40500.0
2008-05-29 09:50:00,46.55,46.62,46.46,46.62,26800.0,32.3142,32.3628,32.2517,32.3628,26800.0
2008-05-29 10:00:00,46.6,46.68,46.36,46.57,98200.0,32.3489,32.4044,32.1823,32.3281,98200.0
2008-05-29 10:10:00,46.57,46.84,46.49,46.8,50700.0,32.3281,32.5155,32.2725,32.4877,50700.0
2008-05-29 10:20:00,46.8,46.97,46.76,46.77,34700.0,32.4877,32.6057,32.46,32.4669,34700.0
2008-05-29 10:30:00,46.75,46.75,46.35,46.7,71900.0,32.453,32.453,32.1753,32.4183,71900.0
2008-05-29 10:40:00,46.67,47.05,46.64,47.0,96100.0,32.3975,32.6613,32.3767,32.6266,96100.0
2008-05-29 10:50:00,47.01,47.05,46.85,46.97,45700.0,32.6335,32.6613,32.5224,32.6057,45700.0
2008-05-29 11:00:00,46.95,47.02,46.69,46.88,49900.0,32.5919,32.6405,32.4114,32.5433,49900.0
2008-05-29 11:10:00,46.88,46.91,46.75,46.77,41200.0,32.5433,32.5641,32.453,32.4669,41200.0
2008-05-29 11:20:00,46.76,46.83,46.7,46.78,24300.0,32.46,32.5086,32.4183,32.4738,24300.0
2008-05-29 11:30:00,46.78,46.85,46.74,46.8,31400.0,32.4738,32.5224,32.4461,32.4877,31400.0
2008-05-29 11:40:00,46.82,47.02,46.78,46.98,32500.0,32.5016,32.6405,32.4738,32.6127,32500.0
2008-05-29 11:50:00,46.99,47.07,46.93,46.98,34600.0,32.6196,32.6752,32.578,32.6127,34600.0
2008-05-29 12:00:00,46.99,47.01,46.9,46.97,17500.0,32.6196,32.6335,32.5571,32.6057,17500.0
2008-05-29 12:10:00,46.98,47.01,46.97,47.01,59400.0,32.6127,32.6335,32.6057,32.6335,59400.0
2008-05-29 12:20:00,47.03,47.1,46.94,47.08,15900.0,32.6474,32.696,32.5849,32.6821,15900.0
2008-05-29 12:30:00,47.08,47.37,47.07,47.36,80300.0,32.6821,32.8834,32.6752,32.8765,80300.0
2008-05-29 12:40:00,47.34,47.38,47.2,47.32,29900.0,32.8626,32.8904,32.7654,32.8487,29900.0
2008-05-29 12:50:00,47.31,47.33,47.18,47.29,12800.0,32.8418,32.8556,32.7515,32.8279,12800.0
2008-05-29 13:00:00,47.29,47.37,47.25,47.3,25000.0,32.8279,32.8834,32.8001,32.8348,25000.0
2008-05-29 13:10:00,47.3,47.31,47.15,47.16,14900.0,32.8348,32.8418,32.7307,32.7376,14900.0
2008-05-29 13:20:00,47.15,47.16,47.02,47.04,13900.0,32.7307,32.7376,32.6405,32.6543,13900.0
2008-05-29 13:30:00,47.04,47.2,47.04,47.18,9900.0,32.6543,32.7654,32.6543,32.7515,9900.0
2008-05-29 13:40:00,47.17,47.31,47.14,47.22,119200.0,32.7446,32.8418,32.7238,32.7793,119200.0
2008-05-29 13:50:00,47.2,47.3,47.14,47.15,21900.0,32.7654,32.8348,32.7238,32.7307,21900.0
2008-05-29 14:00:00,47.15,47.21,47.09,47.16,23800.0,32.7307,32.7723,32.689,32.7376,23800.0
2008-05-29 14:10:00,47.19,47.29,47.12,47.24,24300.0,32.7585,32.8279,32.7099,32.7932,24300.0
2008-05-29 14:20:00,47.25,47.26,47.08,47.22,170000.0,32.8001,32.8071,32.6821,32.7793,170000.0
2008-05-29 14:30:00,47.22,47.24,47.02,47.03,27100.0,32.7793,32.7932,32.6405,32.6474,27100.0
2008-05-29 14:40:00,47.03,47.15,47.03,47.12,22900.0,32.6474,32.7307,32.6474,32.7099,22900.0
2008-05-29 14:50:00,47.12,47.2,46.97,47.02,22600.0,32.7099,32.7654,32.6057,32.6405,22600.0
2008-05-29 15:00:00,47.02,47.05,46.91,46.99,35000.0,32.6405,32.6613,32.5641,32.6196,35000.0
2008-05-29 15:10:00,46.99,47.08,46.9,46.95,41900.0,32.6196,32.6821,32.5571,32.5919,41900.0
2008-05-29 15:20:00,46.96,47.03,46.8,46.84,49000.0,32.5988,32.6474,32.4877,32.5155,49000.0
2008-05-29 15:30:00,46.86,46.95,46.81,46.95,57100.0,32.5294,32.5919,32.4947,32.5919,57100.0
2008-05-29 15:40:00,46.96,46.96,46.84,46.92,100500.0,32.5988,32.5988,32.5155,32.571,100500.0
2008-05-29 15:50:00,46.91,47.02,46.86,47.0,97900.0,32.5641,32.6405,32.5294,32.6266,97900.0
2008-05-30 09:30:00,47.25,47.71,47.01,47.68,113800.0,32.8001,33.1194,32.6335,33.0986,113800.0
2008-05-30 09:40:00,47.7,47.8,47.49,47.61,118200.0,33.1125,33.1819,32.9667,33.05,118200.0
2008-05-30 09:50:00,47.6,47.73,47.51,47.58,155600.0,33.0431,33.1333,32.9806,33.0292,155600.0
2008-05-30 10:00:00,47.6,47.61,47.35,47.4,118100.0,33.0431,33.05,32.8695,32.9042,118100.0
2008-05-30 10:10:00,47.4,47.48,47.36,47.42,43200.0,32.9042,32.9598,32.8765,32.9181,43200.0
2008-05-30 10:20:00,47.43,47.69,47.43,47.47,99500.0,32.9251,33.1056,32.9251,32.9528,99500.0
2008-05-30 10:30:00,47.5,47.5,47.25,47.3,58300.0,32.9737,32.9737,32.8001,32.8348,58300.0
2008-05-30 10:40:00,47.31,47.37,47.18,47.2,63600.0,32.8418,32.8834,32.7515,32.7654,63600.0
2008-05-30 10:50:00,47.2,47.2,47.02,47.08,59500.0,32.7654,32.7654,32.6405,32.6821,59500.0
2008-05-30 11:00:00,47.09,47.3,47.07,47.27,112400.0,32.689,32.8348,32.6752,32.814,112400.0
2008-05-30 11:10:00,47.27,47.31,47.19,47.21,82200.0,32.814,32.8418,32.7585,32.7723,82200.0
2008-05-30 11:20:00,47.2,47.21,47.07,47.13,48300.0,32.7654,32.7723,32.6752,32.7168,48300.0
2008-05-30 11:30:00,47.12,47.33,47.11,47.26,37800.0,32.7099,32.8556,32.7029,32.8071,37800.0
2008-05-30 11:40:00,47.27,47.41,47.26,47.35,28700.0,32.814,32.9112,32.8071,32.8695,28700.0
2008-05-30 11:50:00,47.34,47.49,47.28,47.46,35900.0,32.8626,32.9667,32.8209,32.9459,35900.0
2008-05-30 12:00:00,47.45,47.46,47.27,47.29,48000.0,32.9389,32.9459,32.814,32.8279,48000.0
2008-05-30 12:10:00,47.29,47.37,47.27,47.29,31500.0,32.8279,32.8834,32.814,32.8279,31500.0
2008-05-30 12:20:00,47.29,47.34,47.18,47.33,40500.0,32.8279,32.8626,32.7515,32.8556,40500.0
2008-05-30 12:30:00,47.34,47.41,47.33,47.36,31000.0,32.8626,32.9112,32.8556,32.8765,31000.0
2008-05-30 12:40:00,47.36,47.39,47.34,47.35,32700.0,32.8765,32.8973,32.8626,32.8695,32700.0
2008-05-30 12:50:00,47.35,47.38,47.34,47.36,39100.0,32.8695,32.8904,32.8626,32.8765,39100.0
2008-05-30 13:00:00,47.35,47.37,47.33,47.34,21900.0,32.8695,32.8834,32.8556,32.8626,21900.0
2008-05-30 13:10:00,47.34,47.35,47.28,47.29,37500.0,32.8626,32.8695,32.8209,32.8279,37500.0
2008-05-30 13:20:00,47.3,47.35,47.29,47.35,43200.0,32.8348,32.8695,32.8279,32.8695,43200.0
2008-05-30 13:30:00,47.35,47.39,47.31,47.37,48700.0,32.8695,32.8973,32.8418,32.8834,48700.0
2008-05-30 13:40:00,47.36,47.38,47.3,47.36,37200.0,32.8765,32.8904,32.8348,32.8765,37200.0
2008-05-30 13:50:00,47.35,47.38,47.23,47.28,35900.0,32.8695,32.8904,32.7862,32.8209,35900.0
2008-05-30 14:00:00,47.27,47.27,47.14,47.16,57600.0,32.814,32.814,32.7238,32.7376,57600.0
2008-05-30 14:10:00,47.16,47.16,47.08,47.1,44300.0,32.7376,32.7376,32.6821,32.696,44300.0
2008-05-30 14:20:00,47.11,47.16,47.09,47.12,43900.0,32.7029,32.7376,32.689,32.7099,43900.0
2008-05-30 14:30:00,47.13,47.16,47.09,47.1,40300.0,32.7168,32.7376,32.689,32.696,40300.0
2008-05-30 14:40:00,47.1,47.18,47.1,47.17,48300.0,32.696,32.7515,32.696,32.7446,48300.0
2008-05-30 14:50:00,47.16,47.25,47.16,47.24,56100.0,32.7376,32.8001,32.7376,32.7932,56100.0
2008-05-30 15:00:00,47.24,47.24,47.08,47.13,73700.0,32.7932,32.7932,32.6821,32.7168,73700.0
2008-05-30 15:10:00,47.13,47.15,46.96,46.99,46800.0,32.7168,32.7307,32.5988,32.6196,46800.0
2008-05-30 15:20:00,46.98,47.06,46.97,47.06,69100.0,32.6127,32.6682,32.6057,32.6682,69100.0
2008-05-30 15:30:00,47.06,47.17,47.0,47.13,111200.0,32.6682,32.7446,32.6266,32.7168,111200.0
2008-05-30 15:40:00,47.12,47.38,47.1,47.32,158300.0,32.7099,32.8904,32.696,32.8487,158300.0
2008-05-30 15:50:00,47.32,47.4,47.14,47.16,207200.0,32.8487,32.9042,32.7238,32.7376,207200.0
2008-06-02 09:30:00,47.01,47.01,46.57,46.69,59900.0,32.6335,32.6335,32.3281,32.4114,59900.0
2008-06-02 09:40:00,46.69,46.69,46.55,46.64,55700.0,32.4114,32.4114,32.3142,32.3767,55700.0
2008-06-02 09:50:00,46.63,46.73,46.53,46.53,121700.0,32.3697,32.4391,32.3003,32.3003,121700.0
2008-06-02 10:00:00,46.54,46.66,46.41,46.53,111800.0,32.3072,32.3905,32.217,32.3003,111800.0
2008-06-02 10:10:00,46.51,46.52,46.39,46.42,93000.0,32.2864,32.2934,32.2031,32.2239,93000.0
2008-06-02 10:20:00,46.42,46.49,46.36,46.48,59500.0,32.2239,32.2725,32.1823,32.2656,59500.0
2008-06-02 10:30:00,46.48,46.48,46.17,46.17,74400.0,32.2656,32.2656,32.0504,32.0504,74400.0
2008-06-02 10:40:00,46.18,46.23,46.15,46.19,59300.0,32.0573,32.092,32.0365,32.0643,59300.0
2008-06-02 10:50:00,46.2,46.41,46.14,46.15,77400.0,32.0712,32.217,32.0296,32.0365,77400.0
2008-06-02 11:00:00,46.15,46.16,46.0,46.05,71000.0,32.0365,32.0435,31.9324,31.9671,71000.0
2008-06-02 11:10:00,46.04,46.2,46.0,46.15,61400.0,31.9602,32.0712,31.9324,32.0365,61400.0
2008-06-02 11:20:00,46.15,46.17,46.0,46.03,26000.0,32.0365,32.0504,31.9324,31.9532,26000.0
2008-06-02 11:30:00,46.01,46.04,45.8,45.83,61400.0,31.9393,31.9602,31.7935,31.8144,61400.0
2008-06-02 11:40:00,45.84,45.93,45.83,45.89,28900.0,31.8213,31.8838,31.8144,31.856,28900.0
2008-06-02 11:50:00,45.91,46.09,45.86,46.03,45200.0,31.8699,31.9949,31.8352,31.9532,45200.0
2008-06-02 12:00:00,46.03,46.21,46.03,46.19,41200.0,31.9532,32.0782,31.9532,32.0643,41200.0
2008-06-02 12:10:00,46.19,46.23,46.15,46.18,29500.0,32.0643,32.092,32.0365,32.0573,29500.0
2008-06-02 12:20:00,46.18,46.18,46.07,46.08,22600.0,32.0573,32.0573,31.981,31.9879,22600.0
2008-06-02 12:30:00,46.08,46.15,45.83,45.86,140500.0,31.9879,32.0365,31.8144,31.8352,140500.0
2008-06-02 12:40:00,45.87,46.09,45.77,46.06,159400.0,31.8421,31.9949,31.7727,31.974,159400.0
2008-06-02 12:50:00,46.07,46.22,46.01,46.12,94900.0,31.981,32.0851,31.9393,32.0157,94900.0
2008-06-02 13:00:00,46.14,46.22,45.96,45.99,59100.0,32.0296,32.0851,31.9046,31.9254,59100.0
2008-06-02 13:10:00,45.98,46.13,45.98,46.02,27900.0,31.9185,32.0226,31.9185,31.9463,27900.0
2008-06-02 13:20:00,46.02,46.03,45.93,46.0,27400.0,31.9463,31.9532,31.8838,31.9324,27400.0
2008-06-02 13:30:00,46.0,46.01,45.93,45.99,27400.0,31.9324,31.9393,31.8838,31.9254,27400.0
2008-06-02 13:40:00,46.0,46.03,45.98,46.01,38400.0,31.9324,31.9532,31.9185,31.9393,38400.0
2008-06-02 13:50:00,46.01,46.11,45.99,46.11,23900.0,31.9393,32.0087,31.9254,32.0087,23900.0
2008-06-02 14:00:00,46.11,46.18,46.0,46.18,24700.0,32.0087,32.0573,31.9324,32.0573,24700.0
2008-06-02 14:10:00,46.19,46.28,46.13,46.14,26400.0,32.0643,32.1268,32.0226,32.0296,26400.0
2008-06-02 14:20:00,46.12,46.26,46.1,46.24,37100.0,32.0157,32.1129,32.0018,32.099,37100.0
2008-06-02 14:30:00,46.23,46.32,46.18,46.24,43600.0,32.092,32.1545,32.0573,32.099,43600.0
2008-06-02 14:40:00,46.26,46.31,46.19,46.31,33800.0,32.1129,32.1476,32.0643,32.1476,33800.0
2008-06-02 14:50:00,46.31,46.35,46.25,46.26,46000.0,32.1476,32.1753,32.1059,32.1129,46000.0
2008-06-02 15:00:00,46.26,46.31,46.16,46.17,38400.0,32.1129,32.1476,32.0435,32.0504,38400.0
2008-06-02 15:10:00,46.17,46.21,46.12,46.13,94000.0,32.0504,32.0782,32.0157,32.0226,94000.0
2008-06-02 15:20:00,46.13,46.25,46.05,46.21,81200.0,32.0226,32.1059,31.9671,32.0782,81200.0
2008-06-02 15:30:00,46.22,46.37,46.21,46.35,56300.0,32.0851,32.1892,32.0782,32.1753,56300.0
2008-06-02 15:40:00,46.34,46.47,46.29,46.4,82400.0,32.1684,32.2587,32.1337,32.2101,82400.0
2008-06-02 15:50:00,46.4,46.45,46.32,46.32,117800.0,32.2101,32.2448,32.1545,32.1545,117800.0
2008-06-03 09:30:00,46.37,47.31,46.37,46.55,36800.0,32.1892,32.8418,32.1892,32.3142,36800.0
2008-06-03 09:40:00,46.44,46.5,46.19,46.26,33400.0,32.2378,32.2795,32.0643,32.1129,33400.0
2008-06-03 09:50:00,46.29,46.29,46.03,46.24,22500.0,32.1337,32.1337,31.9532,32.099,22500.0
2008-06-03 10:00:00,46.24,46.61,46.24,46.43,46900.0,32.099,32.3558,32.099,32.2309,46900.0
2008-06-03 10:10:00,46.4,46.47,46.12,46.29,28800.0,32.2101,32.2587,32.0157,32.1337,28800.0
2008-06-03 10:20:00,46.28,46.32,45.98,46.0,24200.0,32.1268,32.1545,31.9185,31.9324,24200.0
2008-06-03 10:30:00,46.01,46.09,45.99,46.02,19100.0,31.9393,31.9949,31.9254,31.9463,19100.0
2008-06-03 10:40:00,46.01,46.06,45.86,45.9,39700.0,31.9393,31.974,31.8352,31.863,39700.0
2008-06-03 10:50:00,45.91,46.24,45.9,46.21,29500.0,31.8699,32.099,31.863,32.0782,29500.0
2008-06-03 11:00:00,46.22,46.31,46.17,46.22,18300.0,32.0851,32.1476,32.0504,32.0851,18300.0
2008-06-03 11:10:00,46.26,46.48,46.23,46.43,13100.0,32.1129,32.2656,32.092,32.2309,13100.0
2008-06-03 11:20:00,46.44,46.49,46.28,46.31,23800.0,32.2378,32.2725,32.1268,32.1476,23800.0
2008-06-03 11:30:00,46.31,46.34,46.27,46.31,17100.0,32.1476,32.1684,32.1198,32.1476,17100.0
2008-06-03 11:40:00,46.32,46.41,46.29,46.32,21900.0,32.1545,32.217,32.1337,32.1545,21900.0
2008-06-03 11:50:00,46.32,46.51,46.29,46.49,97300.0,32.1545,32.2864,32.1337,32.2725,97300.0
2008-06-03 12:00:00,46.51,46.64,46.49,46.61,32200.0,32.2864,32.3767,32.2725,32.3558,32200.0
2008-06-03 12:10:00,46.61,46.64,46.45,46.48,75600.0,32.3558,32.3767,32.2448,32.2656,75600.0
2008-06-03 12:20:00,46.47,46.55,46.35,46.35,18400.0,32.2587,32.3142,32.1753,32.1753,18400.0
2008-06-03 12:30:00,46.34,46.47,46.33,46.45,16700.0,32.1684,32.2587,32.1615,32.2448,16700.0
2008-06-03 12:40:00,46.45,46.45,46.28,46.28,19400.0,32.2448,32.2448,32.1268,32.1268,19400.0
2008-06-03 12:50:00,46.28,46.31,46.17,46.21,14200.0,32.1268,32.1476,32.0504,32.0782,14200.0
2008-06-03 13:00:00,46.22,46.28,46.19,46.24,15100.0,32.0851,32.1268,32.0643,32.099,15100.0
2008-06-03 13:10:00,46.24,46.3,46.17,46.24,16200.0,32.099,32.1406,32.0504,32.099,16200.0
2008-06-03 13:20:00,46.24,46.26,46.0,46.01,30200.0,32.099,32.1129,31.9324,31.9393,30200.0
2008-06-03 13:30:00,45.98,45.99,45.75,45.81,44000.0,31.9185,31.9254,31.7588,31.8005,44000.0
2008-06-03 13:40:00,45.8,45.81,45.67,45.69,68700.0,31.7935,31.8005,31.7033,31.7172,68700.0
2008-06-03 13:50:00,45.69,45.72,45.53,45.58,70300.0,31.7172,31.738,31.6061,31.6408,70300.0
2008-06-03 14:00:00,45.58,45.67,45.51,45.67,65100.0,31.6408,31.7033,31.5922,31.7033,65100.0
2008-06-03 14:10:00,45.67,45.81,45.56,45.58,41100.0,31.7033,31.8005,31.6269,31.6408,41100.0
2008-06-03 14:20:00,45.6,45.62,45.3,45.34,44100.0,31.6547,31.6686,31.4465,31.4742,44100.0
2008-06-03 14:30:00,45.35,45.75,45.35,45.63,50000.0,31.4812,31.7588,31.4812,31.6755,50000.0
2008-06-03 14:40:00,45.64,45.75,45.57,45.73,27000.0,31.6825,31.7588,31.6339,31.745,27000.0
2008-06-03 14:50:00,45.75,46.04,45.75,46.04,72000.0,31.7588,31.9602,31.7588,31.9602,72000.0
2008-06-03 15:00:00,46.03,46.32,45.93,46.28,143500.0,31.9532,32.1545,31.8838,32.1268,143500.0
2008-06-03 15:10:00,46.28,46.28,46.05,46.06,52900.0,32.1268,32.1268,31.9671,31.974,52900.0
2008-06-03 15:20:00,46.06,46.34,46.02,46.33,59800.0,31.974,32.1684,31.9463,32.1615,59800.0
2008-06-03 15:30:00,46.31,46.5,46.23,46.41,74500.0,32.1476,32.2795,32.092,32.217,74500.0
2008-06-03 15:40:00,46.4,46.58,46.33,46.5,146300.0,32.2101,32.335,32.1615,32.2795,146300.0
2008-06-03 15:50:00,46.5,46.54,46.39,46.41,269600.0,32.2795,32.3072,32.2031,32.217,269600.0
2008-06-04 09:30:00,46.24,46.54,45.95,46.03,34500.0,32.099,32.3072,31.8977,31.9532,34500.0
2008-06-04 09:40:00,45.99,46.74,45.99,46.66,59100.0,31.9254,32.4461,31.9254,32.3905,59100.0
2008-06-04 09:50:00,46.67,46.73,46.5,46.53,37600.0,32.3975,32.4391,32.2795,32.3003,37600.0
2008-06-04 10:00:00,46.54,46.74,46.45,46.54,87700.0,32.3072,32.4461,32.2448,32.3072,87700.0
2008-06-04 10:10:00,46.55,46.68,46.47,46.54,69200.0,32.3142,32.4044,32.2587,32.3072,69200.0
2008-06-04 10:20:00,46.51,46.79,46.46,46.71,33400.0,32.2864,32.4808,32.2517,32.4253,33400.0
2008-06-04 10:30:00,46.72,46.99,46.54,46.84,61200.0,32.4322,32.6196,32.3072,32.5155,61200.0
2008-06-04 10:40:00,46.85,46.94,46.72,46.92,80400.0,32.5224,32.5849,32.4322,32.571,80400.0
2008-06-04 10:50:00,46.89,47.22,46.88,47.12,38300.0,32.5502,32.7793,32.5433,32.7099,38300.0
2008-06-04 11:00:00,47.08,47.42,47.0,47.42,59900.0,32.6821,32.9181,32.6266,32.9181,59900.0
2008-06-04 11:10:00,47.42,47.58,47.34,47.5,61300.0,32.9181,33.0292,32.8626,32.9737,61300.0
2008-06-04 11:20:00,47.49,47.5,47.32,47.32,32300.0,32.9667,32.9737,32.8487,32.8487,32300.0
2008-06-04 11:30:00,47.32,47.33,47.17,47.17,21800.0,32.8487,32.8556,32.7446,32.7446,21800.0
2008-06-04 11:40:00,47.18,47.21,47.02,47.05,29000.0,32.7515,32.7723,32.6405,32.6613,29000.0
2008-06-04 11:50:00,47.06,47.06,46.93,46.99,41200.0,32.6682,32.6682,32.578,32.6196,41200.0
2008-06-04 12:00:00,46.98,46.99,46.79,46.82,22800.0,32.6127,32.6196,32.4808,32.5016,22800.0
2008-06-04 12:10:00,46.82,47.08,46.79,47.08,49000.0,32.5016,32.6821,32.4808,32.6821,49000.0
2008-06-04 12:20:00,47.11,47.14,47.04,47.13,103000.0,32.7029,32.7238,32.6543,32.7168,103000.0
2008-06-04 12:30:00,47.13,47.2,46.92,46.96,55700.0,32.7168,32.7654,32.571,32.5988,55700.0
2008-06-04 12:40:00,46.94,46.99,46.68,46.68,44200.0,32.5849,32.6196,32.4044,32.4044,44200.0
2008-06-04 12:50:00,46.7,46.82,46.65,46.65,49400.0,32.4183,32.5016,32.3836,32.3836,49400.0
2008-06-04 13:00:00,46.65,46.86,46.6,46.62,59000.0,32.3836,32.5294,32.3489,32.3628,59000.0
2008-06-04 13:10:00,46.61,47.01,46.6,46.96,42900.0,32.3558,32.6335,32.3489,32.5988,42900.0
2008-06-04 13:20:00,46.96,47.13,46.93,47.12,31400.0,32.5988,32.7168,32.578,32.7099,31400.0
2008-06-04 13:30:00,47.12,47.23,47.08,47.11,40800.0,32.7099,32.7862,32.6821,32.7029,40800.0
2008-06-04 13:40:00,47.11,47.15,47.03,47.03,32600.0,32.7029,32.7307,32.6474,32.6474,32600.0
2008-06-04 13:50:00,47.02,47.12,46.98,47.11,32200.0,32.6405,32.7099,32.6127,32.7029,32200.0
2008-06-04 14:00:00,47.1,47.12,46.84,46.85,47500.0,32.696,32.7099,32.5155,32.5224,47500.0
2008-06-04 14:10:00,46.84,46.87,46.54,46.59,57400.0,32.5155,32.5363,32.3072,32.342,57400.0
2008-06-04 14:20:00,46.59,46.67,46.54,46.62,34700.0,32.342,32.3975,32.3072,32.3628,34700.0
2008-06-04 14:30:00,46.62,46.84,46.52,46.84,39800.0,32.3628,32.5155,32.2934,32.5155,39800.0
2008-06-04 14:40:00,46.83,46.89,46.49,46.61,77100.0,32.5086,32.5502,32.2725,32.3558,77100.0
2008-06-04 14:50:00,46.62,46.73,46.44,46.44,66000.0,32.3628,32.4391,32.2378,32.2378,66000.0
2008-06-04 15:00:00,46.43,46.65,46.41,46.6,48800.0,32.2309,32.3836,32.217,32.3489,48800.0
2008-06-04 15:10:00,46.6,46.87,46.5,46.71,75600.0,32.3489,32.5363,32.2795,32.4253,75600.0
2008-06-04 15:20:00,46.71,46.75,46.55,46.58,44900.0,32.4253,32.453,32.3142,32.335,44900.0
2008-06-04 15:30:00,46.58,46.58,46.51,46.53,48200.0,32.335,32.335,32.2864,32.3003,48200.0
2008-06-04 15:40:00,46.53,46.78,46.49,46.76,74800.0,32.3003,32.4738,32.2725,32.46,74800.0
2008-06-04 15:50:00,46.76,46.79,46.6,46.67,84800.0,32.46,32.4808,32.3489,32.3975,84800.0
2008-06-05 09:30:00,46.79,46.87,46.65,46.87,32100.0,32.4808,32.5363,32.3836,32.5363,32100.0
2008-06-05 09:40:00,46.89,47.15,46.86,47.09,37000.0,32.5502,32.7307,32.5294,32.689,37000.0
2008-06-05 09:50:00,47.08,47.24,47.08,47.14,40900.0,32.6821,32.7932,32.6821,32.7238,40900.0
2008-06-05 10:00:00,47.13,47.22,46.83,47.02,63500.0,32.7168,32.7793,32.5086,32.6405,63500.0
2008-06-05 10:10:00,47.06,47.64,47.06,47.6,72400.0,32.6682,33.0708,32.6682,33.0431,72400.0
2008-06-05 10:20:00,47.61,47.69,47.55,47.56,54000.0,33.05,33.1056,33.0084,33.0153,54000.0
2008-06-05 10:30:00,47.56,47.78,47.52,47.77,76600.0,33.0153,33.168,32.9875,33.1611,76600.0
2008-06-05 10:40:00,47.77,47.84,47.61,47.79,45000.0,33.1611,33.2097,33.05,33.175,45000.0
2008-06-05 10:50:00,47.81,47.81,47.51,47.61,39600.0,33.1889,33.1889,32.9806,33.05,39600.0
2008-06-05 11:00:00,47.59,47.61,47.27,47.32,23900.0,33.0361,33.05,32.814,32.8487,23900.0
2008-06-05 11:10:00,47.31,47.4,47.24,47.34,20400.0,32.8418,32.9042,32.7932,32.8626,20400.0
2008-06-05 11:20:00,47.36,47.36,47.1,47.27,18800.0,32.8765,32.8765,32.696,32.814,18800.0
2008-06-05 11:30:00,47.28,47.42,47.25,47.41,19700.0,32.8209,32.9181,32.8001,32.9112,19700.0
2008-06-05 11:40:00,47.42,47.57,47.39,47.56,20000.0,32.9181,33.0223,32.8973,33.0153,20000.0
2008-06-05 11:50:00,47.56,47.56,47.5,47.52,45700.0,33.0153,33.0153,32.9737,32.9875,45700.0
2008-06-05 12:00:00,47.53,47.59,47.49,47.57,64800.0,32.9945,33.0361,32.9667,33.0223,64800.0
2008-06-05 12:10:00,47.58,47.59,47.5,47.51,45100.0,33.0292,33.0361,32.9737,32.9806,45100.0
2008-06-05 12:20:00,47.53,47.61,47.49,47.58,69400.0,32.9945,33.05,32.9667,33.0292,69400.0
2008-06-05 12:30:00,47.57,47.62,47.56,47.62,60400.0,33.0223,33.057,33.0153,33.057,60400.0
2008-06-05 12:40:00,47.62,47.69,47.59,47.66,33200.0,33.057,33.1056,33.0361,33.0847,33200.0
2008-06-05 12:50:00,47.66,47.74,47.54,47.74,85600.0,33.0847,33.1403,33.0014,33.1403,85600.0
2008-06-05 13:00:00,47.75,47.85,47.67,47.85,32500.0,33.1472,33.2166,33.0917,33.2166,32500.0
2008-06-05 13:10:00,47.86,47.92,47.75,47.92,27200.0,33.2236,33.2652,33.1472,33.2652,27200.0
2008-06-05 13:20:00,47.92,47.95,47.75,47.79,27500.0,33.2652,33.286,33.1472,33.175,27500.0
2008-06-05 13:30:00,47.77,47.82,47.65,47.78,38600.0,33.1611,33.1958,33.0778,33.168,38600.0
2008-06-05 13:40:00,47.79,47.98,47.79,47.93,44600.0,33.175,33.3069,33.175,33.2722,44600.0
2008-06-05 13:50:00,47.92,47.94,47.8,47.9,62000.0,33.2652,33.2791,33.1819,33.2513,62000.0
2008-06-05 14:00:00,47.88,47.9,47.56,47.6,63100.0,33.2374,33.2513,33.0153,33.0431,63100.0
2008-06-05 14:10:00,47.58,47.58,47.46,47.5,29000.0,33.0292,33.0292,32.9459,32.9737,29000.0
2008-06-05 14:20:00,47.49,47.5,47.12,47.2,47300.0,32.9667,32.9737,32.7099,32.7654,47300.0
2008-06-05 14:30:00,47.21,47.47,47.21,47.46,42500.0,32.7723,32.9528,32.7723,32.9459,42500.0
2008-06-05 14:40:00,47.45,47.51,47.33,47.38,37000.0,32.9389,32.9806,32.8556,32.8904,37000.0
2008-06-05 14:50:00,47.39,47.57,47.37,47.57,31900.0,32.8973,33.0223,32.8834,33.0223,31900.0
2008-06-05 15:00:00,47.56,47.8,47.52,47.77,45400.0,33.0153,33.1819,32.9875,33.1611,45400.0
2008-06-05 15:10:00,47.77,47.78,47.7,47.7,34900.0,33.1611,33.168,33.1125,33.1125,34900.0
2008-06-05 15:20:00,47.71,47.73,47.65,47.71,43900.0,33.1194,33.1333,33.0778,33.1194,43900.0
2008-06-05 15:30:00,47.72,47.84,47.69,47.78,64200.0,33.1264,33.2097,33.1056,33.168,64200.0
2008-06-05 15:40:00,47.79,47.81,47.62,47.64,80800.0,33.175,33.1889,33.057,33.0708,80800.0
2008-06-05 15:50:00,47.63,47.82,47.6,47.74,189200.0,33.0639,33.1958,33.0431,33.1403,189200.0
2008-06-06 09:30:00,46.9,47.6,46.53,46.64,64800.0,32.5571,33.0431,32.3003,32.3767,64800.0
2008-06-06 09:40:00,46.65,46.89,46.59,46.61,65800.0,32.3836,32.5502,32.342,32.3558,65800.0
2008-06-06 09:50:00,46.61,46.71,46.4,46.59,45900.0,32.3558,32.4253,32.2101,32.342,45900.0
2008-06-06 10:00:00,46.55,46.58,46.14,46.33,71400.0,32.3142,32.335,32.0296,32.1615,71400.0
2008-06-06 10:10:00,46.33,46.57,46.3,46.56,70500.0,32.1615,32.3281,32.1406,32.3211,70500.0
2008-06-06 10:20:00,46.57,46.81,46.54,46.67,39000.0,32.3281,32.4947,32.3072,32.3975,39000.0
2008-06-06 10:30:00,46.67,46.89,46.6,46.64,35600.0,32.3975,32.5502,32.3489,32.3767,35600.0
2008-06-06 10:40:00,46.65,46.79,46.57,46.79,35300.0,32.3836,32.4808,32.3281,32.4808,35300.0
2008-06-06 10:50:00,46.81,46.84,46.61,46.65,43600.0,32.4947,32.5155,32.3558,32.3836,43600.0
2008-06-06 11:00:00,46.65,46.68,46.52,46.65,52900.0,32.3836,32.4044,32.2934,32.3836,52900.0
2008-06-06 11:10:00,46.66,46.72,46.55,46.72,87600.0,32.3905,32.4322,32.3142,32.4322,87600.0
2008-06-06 11:20:00,46.71,46.75,46.54,46.59,33300.0,32.4253,32.453,32.3072,32.342,33300.0
2008-06-06 11:30:00,46.58,46.78,46.58,46.75,26400.0,32.335,32.4738,32.335,32.453,26400.0
2008-06-06 11:40:00,46.76,46.89,46.72,46.81,45000.0,32.46,32.5502,32.4322,32.4947,45000.0
2008-06-06 11:50:00,46.81,46.83,46.75,46.76,23200.0,32.4947,32.5086,32.453,32.46,23200.0
2008-06-06 12:00:00,46.77,46.88,46.76,46.87,46800.0,32.4669,32.5433,32.46,32.5363,46800.0
2008-06-06 12:10:00,46.86,47.0,46.86,47.0,90700.0,32.5294,32.6266,32.5294,32.6266,90700.0
2008-06-06 12:20:00,46.99,47.0,46.9,46.93,63600.0,32.6196,32.6266,32.5571,32.578,63600.0
2008-06-06 12:30:00,46.93,47.04,46.91,47.01,57600.0,32.578,32.6543,32.5641,32.6335,57600.0
2008-06-06 12:40:00,46.98,47.08,46.97,47.05,31800.0,32.6127,32.6821,32.6057,32.6613,31800.0
2008-06-06 12:50:00,47.05,47.07,46.93,47.03,72900.0,32.6613,32.6752,32.578,32.6474,72900.0
2008-06-06 13:00:00,47.03,47.11,46.75,46.82,114500.0,32.6474,32.7029,32.453,32.5016,114500.0
2008-06-06 13:10:00,46.82,46.93,46.59,46.59,75600.0,32.5016,32.578,32.342,32.342,75600.0
2008-06-06 13:20:00,46.58,46.83,46.58,46.6,62100.0,32.335,32.5086,32.335,32.3489,62100.0
2008-06-06 13:30:00,46.6,46.61,46.45,46.48,92100.0,32.3489,32.3558,32.2448,32.2656,92100.0
2008-06-06 13:40:00,46.49,46.65,46.49,46.54,17300.0,32.2725,32.3836,32.2725,32.3072,17300.0
2008-06-06 13:50:00,46.55,46.59,46.44,46.49,88000.0,32.3142,32.342,32.2378,32.2725,88000.0
2008-06-06 14:00:00,46.48,46.48,46.26,46.26,37200.0,32.2656,32.2656,32.1129,32.1129,37200.0
2008-06-06 14:10:00,46.25,46.31,46.12,46.21,118200.0,32.1059,32.1476,32.0157,32.0782,118200.0
2008-06-06 14:20:00,46.21,46.25,46.07,46.18,53600.0,32.0782,32.1059,31.981,32.0573,53600.0
2008-06-06 14:30:00,46.19,46.25,45.97,46.02,58800.0,32.0643,32.1059,31.9116,31.9463,58800.0
2008-06-06 14:40:00,46.02,46.13,45.99,46.01,37100.0,31.9463,32.0226,31.9254,31.9393,37100.0
2008-06-06 14:50:00,46.03,46.07,45.93,45.98,62600.0,31.9532,31.981,31.8838,31.9185,62600.0
2008-06-06 15:00:00,45.97,46.2,45.93,46.2,47100.0,31.9116,32.0712,31.8838,32.0712,47100.0
2008-06-06 15:10:00,46.2,46.3,46.13,46.17,81800.0,32.0712,32.1406,32.0226,32.0504,81800.0
2008-06-06 15:20:00,46.17,46.23,45.98,46.1,86100.0,32.0504,32.092,31.9185,32.0018,86100.0
2008-06-06 15:30:00,46.11,46.24,46.04,46.12,84700.0,32.0087,32.099,31.9602,32.0157,84700.0
2008-06-06 15:40:00,46.11,46.15,45.9,45.91,133500.0,32.0087,32.0365,31.863,31.8699,133500.0
2008-06-06 15:50:00,45.9,45.9,45.56,45.75,215100.0,31.863,31.863,31.6269,31.7588,215100.0
2008-06-09 09:30:00,45.94,46.51,45.83,45.89,28800.0,31.8907,32.2864,31.8144,31.856,28800.0
2008-06-09 09:40:00,45.85,45.85,45.47,45.47,80500.0,31.8283,31.8283,31.5645,31.5645,80500.0
2008-06-09 09:50:00,45.49,45.72,45.39,45.71,85200.0,31.5784,31.738,31.5089,31.7311,85200.0
2008-06-09 10:00:00,45.75,46.0,45.55,45.61,116700.0,31.7588,31.9324,31.62,31.6617,116700.0
2008-06-09 10:10:00,45.62,45.98,45.52,45.76,66600.0,31.6686,31.9185,31.5992,31.7658,66600.0
2008-06-09 10:20:00,45.77,45.82,45.62,45.68,51500.0,31.7727,31.8074,31.6686,31.7102,51500.0
2008-06-09 10:30:00,45.66,45.79,45.5,45.5,45500.0,31.6964,31.7866,31.5853,31.5853,45500.0
2008-06-09 10:40:00,45.5,45.53,45.42,45.46,34100.0,31.5853,31.6061,31.5298,31.5575,34100.0
2008-06-09 10:50:00,45.47,45.53,45.41,45.47,35300.0,31.5645,31.6061,31.5228,31.5645,35300.0
2008-06-09 11:00:00,45.46,45.62,45.45,45.54,27400.0,31.5575,31.6686,31.5506,31.6131,27400.0
2008-06-09 11:10:00,45.56,45.7,45.54,45.67,17600.0,31.6269,31.7241,31.6131,31.7033,17600.0
2008-06-09 11:20:00,45.63,45.91,45.63,45.86,15600.0,31.6755,31.8699,31.6755,31.8352,15600.0
2008-06-09 11:30:00,45.86,46.01,45.78,45.79,19100.0,31.8352,31.9393,31.7797,31.7866,19100.0
2008-06-09 11:40:00,45.8,45.8,45.59,45.67,11900.0,31.7935,31.7935,31.6478,31.7033,11900.0
2008-06-09 11:50:00,45.66,45.66,45.47,45.47,19300.0,31.6964,31.6964,31.5645,31.5645,19300.0
2008-06-09 12:00:00,45.48,45.57,45.47,45.54,26400.0,31.5714,31.6339,31.5645,31.6131,26400.0
2008-06-09 12:10:00,45.54,45.62,45.5,45.57,18700.0,31.6131,31.6686,31.5853,31.6339,18700.0
2008-06-09 12:20:00,45.56,45.74,45.56,45.61,24400.0,31.6269,31.7519,31.6269,31.6617,24400.0
2008-06-09 12:30:00,45.61,45.65,45.6,45.64,36600.0,31.6617,31.6894,31.6547,31.6825,36600.0
2008-06-09 12:40:00,45.63,45.69,45.6,45.69,26400.0,31.6755,31.7172,31.6547,31.7172,26400.0
2008-06-09 12:50:00,45.67,45.78,45.66,45.74,17900.0,31.7033,31.7797,31.6964,31.7519,17900.0
2008-06-09 13:00:00,45.75,45.75,45.46,45.47,24700.0,31.7588,31.7588,31.5575,31.5645,24700.0
2008-06-09 13:10:00,45.49,45.51,45.25,45.29,43500.0,31.5784,31.5922,31.4117,31.4395,43500.0
2008-06-09 13:20:00,45.29,45.31,45.14,45.26,51500.0,31.4395,31.4534,31.3354,31.4187,51500.0
2008-06-09 13:30:00,45.26,45.29,45.25,45.29,33900.0,31.4187,31.4395,31.4117,31.4395,33900.0
2008-06-09 13:40:00,45.29,45.35,45.19,45.19,60600.0,31.4395,31.4812,31.3701,31.3701,60600.0
2008-06-09 13:50:00,45.19,45.19,44.83,44.83,78300.0,31.3701,31.3701,31.1202,31.1202,78300.0
2008-06-09 14:00:00,44.83,44.94,44.76,44.77,84800.0,31.1202,31.1966,31.0716,31.0785,84800.0
2008-06-09 14:10:00,44.76,44.82,44.7,44.76,102400.0,31.0716,31.1132,31.0299,31.0716,102400.0
2008-06-09 14:20:00,44.76,44.97,44.65,44.93,73500.0,31.0716,31.2174,30.9952,31.1896,73500.0
2008-06-09 14:30:00,44.91,45.16,44.79,45.14,85500.0,31.1757,31.3493,31.0924,31.3354,85500.0
2008-06-09 14:40:00,45.14,45.15,45.01,45.06,54900.0,31.3354,31.3423,31.2451,31.2799,54900.0
2008-06-09 14:50:00,45.06,45.15,44.92,44.97,34000.0,31.2799,31.3423,31.1827,31.2174,34000.0
2008-06-09 15:00:00,44.97,45.04,44.86,44.91,64000.0,31.2174,31.266,31.141,31.1757,64000.0
2008-06-09 15:10:00,44.92,45.0,44.82,44.9,45000.0,31.1827,31.2382,31.1132,31.1688,45000.0
2008-06-09 15:20:00,44.93,45.01,44.74,44.83,60100.0,31.1896,31.2451,31.0577,31.1202,60100.0
2008-06-09 15:30:00,44.83,45.14,44.83,45.0,67700.0,31.1202,31.3354,31.1202,31.2382,67700.0
2008-06-09 15:40:00,45.0,45.28,44.99,45.26,108000.0,31.2382,31.4326,31.2313,31.4187,108000.0
2008-06-09 15:50:00,45.26,45.48,45.24,45.46,164400.0,31.4187,31.5714,31.4048,31.5575,164400.0
2008-06-10 09:30:00,45.16,45.4,44.81,45.23,49300.0,31.3493,31.5159,31.1063,31.3979,49300.0
2008-06-10 09:40:00,45.22,45.87,45.13,45.86,31000.0,31.3909,31.8421,31.3284,31.8352,31000.0
2008-06-10 09:50:00,45.86,45.96,45.41,45.64,36700.0,31.8352,31.9046,31.5228,31.6825,36700.0
2008-06-10 10:00:00,45.67,45.83,45.38,45.5,64700.0,31.7033,31.8144,31.502,31.5853,64700.0
2008-06-10 10:10:00,45.51,46.3,45.51,46.3,57500.0,31.5922,32.1406,31.5922,32.1406,57500.0
2008-06-10 10:20:00,46.3,46.3,46.03,46.07,50000.0,32.1406,32.1406,31.9532,31.981,50000.0
2008-06-10 10:30:00,46.08,46.12,45.91,46.11,134600.0,31.9879,32.0157,31.8699,32.0087,134600.0
2008-06-10 10:40:00,46.12,46.2,46.0,46.17,47300.0,32.0157,32.0712,31.9324,32.0504,47300.0
2008-06-10 10:50:00,46.15,46.15,45.9,45.99,63700.0,32.0365,32.0365,31.863,31.9254,63700.0
2008-06-10 11:00:00,45.99,46.18,45.81,45.99,65100.0,31.9254,32.0573,31.8005,31.9254,65100.0
2008-06-10 11:10:00,46.01,46.13,45.93,46.06,32400.0,31.9393,32.0226,31.8838,31.974,32400.0
2008-06-10 11:20:00,46.07,46.21,45.97,46.03,21700.0,31.981,32.0782,31.9116,31.9532,21700.0
2008-06-10 11:30:00,46.04,46.14,45.94,46.1,31200.0,31.9602,32.0296,31.8907,32.0018,31200.0
2008-06-10 11:40:00,46.1,46.45,46.1,46.33,53000.0,32.0018,32.2448,32.0018,32.1615,53000.0
2008-06-10 11:50:00,46.33,46.34,46.09,46.15,34800.0,32.1615,32.1684,31.9949,32.0365,34800.0
2008-06-10 12:00:00,46.15,46.24,45.99,46.15,34500.0,32.0365,32.099,31.9254,32.0365,34500.0
2008-06-10 12:10:00,46.14,46.44,46.14,46.36,26100.0,32.0296,32.2378,32.0296,32.1823,26100.0
2008-06-10 12:20:00,46.4,46.55,46.3,46.44,33300.0,32.2101,32.3142,32.1406,32.2378,33300.0
2008-06-10 12:30:00,46.42,46.5,46.36,46.47,30100.0,32.2239,32.2795,32.1823,32.2587,30100.0
2008-06-10 12:40:00,46.47,46.5,46.38,46.4,21900.0,32.2587,32.2795,32.1962,32.2101,21900.0
2008-06-10 12:50:00,46.41,46.45,46.29,46.35,38200.0,32.217,32.2448,32.1337,32.1753,38200.0
2008-06-10 13:00:00,46.34,46.35,46.16,46.19,62600.0,32.1684,32.1753,32.0435,32.0643,62600.0
2008-06-10 13:10:00,46.22,46.53,46.22,46.39,38300.0,32.0851,32.3003,32.0851,32.2031,38300.0
2008-06-10 13:20:00,46.4,46.52,46.29,46.5,40100.0,32.2101,32.2934,32.1337,32.2795,40100.0
2008-06-10 13:30:00,46.5,46.51,46.2,46.22,28600.0,32.2795,32.2864,32.0712,32.0851,28600.0
2008-06-10 13:40:00,46.22,46.44,46.22,46.39,20200.0,32.0851,32.2378,32.0851,32.2031,20200.0
2008-06-10 13:50:00,46.43,46.55,46.29,46.3,32800.0,32.2309,32.3142,32.1337,32.1406,32800.0
2008-06-10 14:00:00,46.3,46.35,45.98,46.05,66400.0,32.1406,32.1753,31.9185,31.9671,66400.0
2008-06-10 14:10:00,46.05,46.1,45.92,45.93,53400.0,31.9671,32.0018,31.8768,31.8838,53400.0
2008-06-10 14:20:00,45.95,46.01,45.82,45.91,70300.0,31.8977,31.9393,31.8074,31.8699,70300.0
2008-06-10 14:30:00,45.94,45.96,45.86,45.93,33400.0,31.8907,31.9046,31.8352,31.8838,33400.0
2008-06-10 14:40:00,45.93,45.98,45.84,45.9,43200.0,31.8838,31.9185,31.8213,31.863,43200.0
2008-06-10 14:50:00,45.9,46.02,45.83,45.92,82700.0,31.863,31.9463,31.8144,31.8768,82700.0
2008-06-10 15:00:00,45.93,46.04,45.84,45.91,78200.0,31.8838,31.9602,31.8213,31.8699,78200.0
2008-06-10 15:10:00,45.91,45.96,45.8,45.88,47700.0,31.8699,31.9046,31.7935,31.8491,47700.0
2008-06-10 15:20:00,45.88,45.93,45.82,45.82,47000.0,31.8491,31.8838,31.8074,31.8074,47000.0
2008-06-10 15:30:00,45.82,45.97,45.8,45.85,67000.0,31.8074,31.9116,31.7935,31.8283,67000.0
2008-06-10 15:40:00,45.85,45.88,45.62,45.63,119600.0,31.8283,31.8491,31.6686,31.6755,119600.0
2008-06-10 15:50:00,45.63,45.81,45.61,45.65,115600.0,31.6755,31.8005,31.6617,31.6894,115600.0
2008-06-11 09:30:00,45.57,46.12,45.21,46.04,45000.0,31.6339,32.0157,31.384,31.9602,45000.0
2008-06-11 09:40:00,46.03,46.08,45.37,45.41,39000.0,31.9532,31.9879,31.495,31.5228,39000.0
2008-06-11 09:50:00,45.4,45.44,45.01,45.01,33500.0,31.5159,31.5436,31.2451,31.2451,33500.0
2008-06-11 10:00:00,45.04,45.2,44.94,44.97,125900.0,31.266,31.377,31.1966,31.2174,125900.0
2008-06-11 10:10:00,44.95,45.09,44.72,45.04,142400.0,31.2035,31.3007,31.0438,31.266,142400.0
2008-06-11 10:20:00,45.06,45.06,44.67,44.76,47600.0,31.2799,31.2799,31.0091,31.0716,47600.0
2008-06-11 10:30:00,44.77,45.1,44.76,44.92,50700.0,31.0785,31.3076,31.0716,31.1827,50700.0
2008-06-11 10:40:00,44.93,45.18,44.77,45.14,51100.0,31.1896,31.3632,31.0785,31.3354,51100.0
2008-06-11 10:50:00,45.08,45.43,44.99,45.4,99100.0,31.2937,31.5367,31.2313,31.5159,99100.0
2008-06-11 11:00:00,45.38,45.38,45.01,45.05,57200.0,31.502,31.502,31.2451,31.2729,57200.0
2008-06-11 11:10:00,45.07,45.2,45.01,45.07,36600.0,31.2868,31.377,31.2451,31.2868,36600.0
2008-06-11 11:20:00,45.05,45.05,44.73,44.84,52900.0,31.2729,31.2729,31.0508,31.1271,52900.0
2008-06-11 11:30:00,44.84,44.99,44.81,44.87,39700.0,31.1271,31.2313,31.1063,31.148,39700.0
2008-06-11 11:40:00,44.83,45.0,44.81,44.96,71300.0,31.1202,31.2382,31.1063,31.2104,71300.0
2008-06-11 11:50:00,44.99,45.11,44.86,45.02,52100.0,31.2313,31.3146,31.141,31.2521,52100.0
2008-06-11 12:00:00,44.99,45.12,44.95,45.08,19300.0,31.2313,31.3215,31.2035,31.2937,19300.0
2008-06-11 12:10:00,45.09,45.17,45.02,45.02,20300.0,31.3007,31.3562,31.2521,31.2521,20300.0
2008-06-11 12:20:00,45.04,45.06,44.83,44.84,59400.0,31.266,31.2799,31.1202,31.1271,59400.0
2008-06-11 12:30:00,44.84,44.9,44.75,44.81,60400.0,31.1271,31.1688,31.0647,31.1063,60400.0
2008-06-11 12:40:00,44.81,44.86,44.51,44.59,84500.0,31.1063,31.141,30.8981,30.9536,84500.0
2008-06-11 12:50:00,44.61,44.74,44.56,44.58,84400.0,30.9675,31.0577,30.9328,30.9466,84400.0
2008-06-11 13:00:00,44.59,44.8,44.54,44.8,76400.0,30.9536,31.0994,30.9189,31.0994,76400.0
2008-06-11 13:10:00,44.79,44.87,44.76,44.8,40000.0,31.0924,31.148,31.0716,31.0994,40000.0
2008-06-11 13:20:00,44.78,44.83,44.7,44.76,25000.0,31.0855,31.1202,31.0299,31.0716,25000.0
2008-06-11 13:30:00,44.76,44.78,44.57,44.57,35800.0,31.0716,31.0855,30.9397,30.9397,35800.0
2008-06-11 13:40:00,44.57,44.72,44.53,44.55,34000.0,30.9397,31.0438,30.9119,30.9258,34000.0
2008-06-11 13:50:00,44.55,44.56,44.28,44.39,112700.0,30.9258,30.9328,30.7384,30.8148,112700.0
2008-06-11 14:00:00,44.39,44.62,44.29,44.44,81300.0,30.8148,30.9744,30.7453,30.8495,81300.0
2008-06-11 14:10:00,44.43,44.54,44.34,44.47,45500.0,30.8425,30.9189,30.78,30.8703,45500.0
2008-06-11 14:20:00,44.48,44.82,44.47,44.7,59500.0,30.8772,31.1132,30.8703,31.0299,59500.0
2008-06-11 14:30:00,44.69,44.74,44.5,44.56,57000.0,31.023,31.0577,30.8911,30.9328,57000.0
2008-06-11 14:40:00,44.55,44.64,44.51,44.6,53400.0,30.9258,30.9883,30.8981,30.9605,53400.0
2008-06-11 14:50:00,44.56,44.62,44.39,44.42,33600.0,30.9328,30.9744,30.8148,30.8356,33600.0
2008-06-11 15:00:00,44.43,44.55,44.4,44.49,29800.0,30.8425,30.9258,30.8217,30.8842,29800.0
2008-06-11 15:10:00,44.51,44.52,44.3,44.33,83800.0,30.8981,30.905,30.7523,30.7731,83800.0
2008-06-11 15:20:00,44.3,44.38,44.21,44.36,138200.0,30.7523,30.8078,30.6898,30.7939,138200.0
2008-06-11 15:30:00,44.35,44.38,44.25,44.26,148800.0,30.787,30.8078,30.7176,30.7245,148800.0
2008-06-11 15:40:00,44.25,44.32,44.24,44.27,124600.0,30.7176,30.7662,30.7106,30.7314,124600.0
2008-06-11 15:50:00,44.29,44.29,44.1,44.1,247000.0,30.7453,30.7453,30.6134,30.6134,247000.0
2008-06-12 09:30:00,44.24,45.95,44.24,45.3,121400.0,30.7106,31.8977,30.7106,31.4465,121400.0
2008-06-12 09:40:00,45.28,46.0,45.2,45.82,105900.0,31.4326,31.9324,31.377,31.8074,105900.0
2008-06-12 09:50:00,45.79,45.85,45.69,45.69,43400.0,31.7866,31.8283,31.7172,31.7172,43400.0
2008-06-12 10:00:00,45.71,45.9,45.55,45.73,56900.0,31.7311,31.863,31.62,31.745,56900.0
2008-06-12 10:10:00,45.73,45.75,45.5,45.59,26300.0,31.745,31.7588,31.5853,31.6478,26300.0
2008-06-12 10:20:00,45.55,45.67,45.45,45.63,42600.0,31.62,31.7033,31.5506,31.6755,42600.0
2008-06-12 10:30:00,45.62,45.8,45.57,45.76,23500.0,31.6686,31.7935,31.6339,31.7658,23500.0
2008-06-12 10:40:00,45.74,45.8,45.61,45.75,17700.0,31.7519,31.7935,31.6617,31.7588,17700.0
2008-06-12 10:50:00,45.75,45.78,45.6,45.78,26300.0,31.7588,31.7797,31.6547,31.7797,26300.0
2008-06-12 11:00:00,45.74,46.04,45.74,45.99,40700.0,31.7519,31.9602,31.7519,31.9254,40700.0
2008-06-12 11:10:00,46.02,46.19,46.01,46.07,47300.0,31.9463,32.0643,31.9393,31.981,47300.0
2008-06-12 11:20:00,46.06,46.23,46.05,46.09,87100.0,31.974,32.092,31.9671,31.9949,87100.0
2008-06-12 11:30:00,46.1,46.18,45.98,46.16,41300.0,32.0018,32.0573,31.9185,32.0435,41300.0
2008-06-12 11:40:00,46.15,46.18,45.95,45.98,22200.0,32.0365,32.0573,31.8977,31.9185,22200.0
2008-06-12 11:50:00,45.98,45.98,45.77,45.82,22800.0,31.9185,31.9185,31.7727,31.8074,22800.0
2008-06-12 12:00:00,45.84,46.21,45.83,46.2,57000.0,31.8213,32.0782,31.8144,32.0712,57000.0
2008-06-12 12:10:00,46.19,46.22,46.04,46.14,47000.0,32.0643,32.0851,31.9602,32.0296,47000.0
2008-06-12 12:20:00,46.14,46.29,46.1,46.21,51300.0,32.0296,32.1337,32.0018,32.0782,51300.0
2008-06-12 12:30:00,46.22,46.35,46.19,46.24,61500.0,32.0851,32.1753,32.0643,32.099,61500.0
2008-06-12 12:40:00,46.21,46.3,46.09,46.12,45700.0,32.0782,32.1406,31.9949,32.0157,45700.0
2008-06-12 12:50:00,46.14,46.14,45.9,45.95,47000.0,32.0296,32.0296,31.863,31.8977,47000.0
2008-06-12 13:00:00,45.96,46.04,45.86,45.88,37400.0,31.9046,31.9602,31.8352,31.8491,37400.0
2008-06-12 13:10:00,45.86,45.94,45.76,45.77,29400.0,31.8352,31.8907,31.7658,31.7727,29400.0
2008-06-12 13:20:00,45.76,45.93,45.73,45.89,43400.0,31.7658,31.8838,31.745,31.856,43400.0
2008-06-12 13:30:00,45.9,45.93,45.76,45.78,47000.0,31.863,31.8838,31.7658,31.7797,47000.0
2008-06-12 13:40:00,45.76,45.77,45.53,45.54,21400.0,31.7658,31.7727,31.6061,31.6131,21400.0
2008-06-12 13:50:00,45.55,45.56,45.46,45.49,55300.0,31.62,31.6269,31.5575,31.5784,55300.0
2008-06-12 14:00:00,45.49,45.51,45.28,45.46,48900.0,31.5784,31.5922,31.4326,31.5575,48900.0
2008-06-12 14:10:00,45.46,45.49,45.29,45.29,73000.0,31.5575,31.5784,31.4395,31.4395,73000.0
2008-06-12 14:20:00,45.3,45.4,45.21,45.26,86500.0,31.4465,31.5159,31.384,31.4187,86500.0
2008-06-12 14:30:00,45.24,45.3,45.02,45.1,36300.0,31.4048,31.4465,31.2521,31.3076,36300.0
2008-06-12 14:40:00,45.09,45.17,44.96,44.97,54100.0,31.3007,31.3562,31.2104,31.2174,54100.0
2008-06-12 14:50:00,44.95,45.1,44.9,45.09,64500.0,31.2035,31.3076,31.1688,31.3007,64500.0
2008-06-12 15:00:00,45.1,45.11,44.9,44.97,73400.0,31.3076,31.3146,31.1688,31.2174,73400.0
2008-06-12 15:10:00,44.97,45.02,44.74,44.79,65800.0,31.2174,31.2521,31.0577,31.0924,65800.0
2008-06-12 15:20:00,44.79,44.79,44.48,44.66,76900.0,31.0924,31.0924,30.8772,31.0022,76900.0
2008-06-12 15:30:00,44.65,44.91,44.64,44.81,70200.0,30.9952,31.1757,30.9883,31.1063,70200.0
2008-06-12 15:40:00,44.78,44.91,44.65,44.85,193800.0,31.0855,31.1757,30.9952,31.1341,193800.0
2008-06-12 15:50:00,44.85,45.23,44.81,45.2,183400.0,31.1341,31.3979,31.1063,31.377,183400.0
2008-06-13 09:30:00,45.45,46.03,45.36,45.56,35300.0,31.5506,31.9532,31.4881,31.6269,35300.0
2008-06-13 09:40:00,45.59,45.59,45.25,45.28,48200.0,31.6478,31.6478,31.4117,31.4326,48200.0
2008-06-13 09:50:00,45.28,45.68,45.22,45.55,50200.0,31.4326,31.7102,31.3909,31.62,50200.0
2008-06-13 10:00:00,45.53,46.09,45.49,45.87,63200.0,31.6061,31.9949,31.5784,31.8421,63200.0
2008-06-13 10:10:00,45.86,46.3,45.78,46.28,54300.0,31.8352,32.1406,31.7797,32.1268,54300.0
2008-06-13 10:20:00,46.26,46.3,46.05,46.11,44200.0,32.1129,32.1406,31.9671,32.0087,44200.0
2008-06-13 10:30:00,46.09,46.19,46.05,46.1,76900.0,31.9949,32.0643,31.9671,32.0018,76900.0
2008-06-13 10:40:00,46.1,46.2,46.0,46.19,58600.0,32.0018,32.0712,31.9324,32.0643,58600.0
2008-06-13 10:50:00,46.19,46.29,46.05,46.09,61300.0,32.0643,32.1337,31.9671,31.9949,61300.0
2008-06-13 11:00:00,46.12,46.3,46.1,46.21,57700.0,32.0157,32.1406,32.0018,32.0782,57700.0
2008-06-13 11:10:00,46.21,46.29,46.13,46.19,35900.0,32.0782,32.1337,32.0226,32.0643,35900.0
2008-06-13 11:20:00,46.21,46.21,46.09,46.18,22700.0,32.0782,32.0782,31.9949,32.0573,22700.0
2008-06-13 11:30:00,46.16,46.19,46.09,46.13,22800.0,32.0435,32.0643,31.9949,32.0226,22800.0
2008-06-13 11:40:00,46.14,46.14,46.0,46.01,37200.0,32.0296,32.0296,31.9324,31.9393,37200.0
2008-06-13 11:50:00,46.01,46.04,45.92,45.99,37400.0,31.9393,31.9602,31.8768,31.9254,37400.0
2008-06-13 12:00:00,46.0,46.14,45.99,46.14,37400.0,31.9324,32.0296,31.9254,32.0296,37400.0
2008-06-13 12:10:00,46.13,46.15,46.1,46.11,23600.0,32.0226,32.0365,32.0018,32.0087,23600.0
2008-06-13 12:20:00,46.12,46.12,45.99,46.01,53900.0,32.0157,32.0157,31.9254,31.9393,53900.0
2008-06-13 12:30:00,46.02,46.13,46.01,46.01,21600.0,31.9463,32.0226,31.9393,31.9393,21600.0
2008-06-13 12:40:00,46.0,46.17,45.99,46.1,81400.0,31.9324,32.0504,31.9254,32.0018,81400.0
2008-06-13 12:50:00,46.11,46.14,46.04,46.05,51000.0,32.0087,32.0296,31.9602,31.9671,51000.0
2008-06-13 13:00:00,46.06,46.07,45.97,46.0,91800.0,31.974,31.981,31.9116,31.9324,91800.0
2008-06-13 13:10:00,46.01,46.16,45.99,46.05,37100.0,31.9393,32.0435,31.9254,31.9671,37100.0
2008-06-13 13:20:00,46.05,46.13,46.0,46.05,25500.0,31.9671,32.0226,31.9324,31.9671,25500.0
2008-06-13 13:30:00,46.08,46.11,45.96,45.98,52600.0,31.9879,32.0087,31.9046,31.9185,52600.0
2008-06-13 13:40:00,45.97,46.11,45.97,46.07,52000.0,31.9116,32.0087,31.9116,31.981,52000.0
2008-06-13 13:50:00,46.07,46.11,46.02,46.1,17000.0,31.981,32.0087,31.9463,32.0018,17000.0
2008-06-13 14:00:00,46.1,46.1,45.96,46.0,37500.0,32.0018,32.0018,31.9046,31.9324,37500.0
2008-06-13 14:10:00,45.99,46.19,45.99,46.19,83300.0,31.9254,32.0643,31.9254,32.0643,83300.0
2008-06-13 14:20:00,46.19,46.21,46.05,46.17,58200.0,32.0643,32.0782,31.9671,32.0504,58200.0
2008-06-13 14:30:00,46.17,46.22,46.1,46.15,55600.0,32.0504,32.0851,32.0018,32.0365,55600.0
2008-06-13 14:40:00,46.15,46.37,46.13,46.35,48300.0,32.0365,32.1892,32.0226,32.1753,48300.0
2008-06-13 14:50:00,46.36,46.44,46.32,46.42,39800.0,32.1823,32.2378,32.1545,32.2239,39800.0
2008-06-13 15:00:00,46.43,46.45,46.37,46.43,30200.0,32.2309,32.2448,32.1892,32.2309,30200.0
2008-06-13 15:10:00,46.44,46.47,46.3,46.3,110100.0,32.2378,32.2587,32.1406,32.1406,110100.0
2008-06-13 15:20:00,46.31,46.4,46.22,46.23,79900.0,32.1476,32.2101,32.0851,32.092,79900.0
2008-06-13 15:30:00,46.25,46.31,46.13,46.3,99000.0,32.1059,32.1476,32.0226,32.1406,99000.0
2008-06-13 15:40:00,46.3,46.41,46.21,46.35,167900.0,32.1406,32.217,32.0782,32.1753,167900.0
2008-06-13 15:50:00,46.35,46.66,46.34,46.63,220800.0,32.1753,32.3905,32.1684,32.3697,220800.0
2008-06-16 09:30:00,46.13,46.68,45.79,46.63,42300.0,32.0226,32.4044,31.7866,32.3697,42300.0
2008-06-16 09:40:00,46.65,46.78,46.29,46.38,52700.0,32.3836,32.4738,32.1337,32.1962,52700.0
2008-06-16 09:50:00,46.4,46.66,46.33,46.57,43100.0,32.2101,32.3905,32.1615,32.3281,43100.0
2008-06-16 10:00:00,46.54,46.66,46.35,46.63,51200.0,32.3072,32.3905,32.1753,32.3697,51200.0
2008-06-16 10:10:00,46.64,46.98,46.56,46.85,72300.0,32.3767,32.6127,32.3211,32.5224,72300.0
2008-06-16 10:20:00,46.85,46.89,46.56,46.75,53900.0,32.5224,32.5502,32.3211,32.453,53900.0
2008-06-16 10:30:00,46.76,46.8,46.6,46.63,29800.0,32.46,32.4877,32.3489,32.3697,29800.0
2008-06-16 10:40:00,46.63,46.82,46.63,46.79,38500.0,32.3697,32.5016,32.3697,32.4808,38500.0
2008-06-16 10:50:00,46.8,47.04,46.78,47.03,62200.0,32.4877,32.6543,32.4738,32.6474,62200.0
2008-06-16 11:00:00,47.04,47.04,46.7,46.82,42500.0,32.6543,32.6543,32.4183,32.5016,42500.0
2008-06-16 11:10:00,46.82,46.83,46.69,46.78,66900.0,32.5016,32.5086,32.4114,32.4738,66900.0
2008-06-16 11:20:00,46.79,46.79,46.63,46.74,55100.0,32.4808,32.4808,32.3697,32.4461,55100.0
2008-06-16 11:30:00,46.75,46.92,46.72,46.91,32400.0,32.453,32.571,32.4322,32.5641,32400.0
2008-06-16 11:40:00,46.9,46.99,46.89,46.91,43300.0,32.5571,32.6196,32.5502,32.5641,43300.0
2008-06-16 11:50:00,46.91,46.92,46.8,46.87,19800.0,32.5641,32.571,32.4877,32.5363,19800.0
2008-06-16 12:00:00,46.89,46.9,46.69,46.73,20500.0,32.5502,32.5571,32.4114,32.4391,20500.0
2008-06-16 12:10:00,46.73,46.78,46.68,46.73,19000.0,32.4391,32.4738,32.4044,32.4391,19000.0
2008-06-16 12:20:00,46.73,46.77,46.68,46.74,23400.0,32.4391,32.4669,32.4044,32.4461,23400.0
2008-06-16 12:30:00,46.74,46.82,46.73,46.79,17500.0,32.4461,32.5016,32.4391,32.4808,17500.0
2008-06-16 12:40:00,46.78,46.84,46.74,46.76,14500.0,32.4738,32.5155,32.4461,32.46,14500.0
2008-06-16 12:50:00,46.76,47.01,46.72,46.72,37000.0,32.46,32.6335,32.4322,32.4322,37000.0
2008-06-16 13:00:00,46.72,46.77,46.62,46.71,26800.0,32.4322,32.4669,32.3628,32.4253,26800.0
2008-06-16 13:10:00,46.72,46.77,46.54,46.77,103300.0,32.4322,32.4669,32.3072,32.4669,103300.0
2008-06-16 13:20:00,46.77,47.04,46.73,47.02,27000.0,32.4669,32.6543,32.4391,32.6405,27000.0
2008-06-16 13:30:00,47.05,47.11,46.89,47.03,30100.0,32.6613,32.7029,32.5502,32.6474,30100.0
2008-06-16 13:40:00,47.02,47.12,46.97,47.03,37400.0,32.6405,32.7099,32.6057,32.6474,37400.0
2008-06-16 13:50:00,47.02,47.05,46.97,47.04,22200.0,32.6405,32.6613,32.6057,32.6543,22200.0
2008-06-16 14:00:00,47.04,47.11,46.96,47.02,45500.0,32.6543,32.7029,32.5988,32.6405,45500.0
2008-06-16 14:10:00,47.02,47.08,46.92,47.0,24900.0,32.6405,32.6821,32.571,32.6266,24900.0
2008-06-16 14:20:00,47.0,47.12,46.83,46.91,87300.0,32.6266,32.7099,32.5086,32.5641,87300.0
2008-06-16 14:30:00,46.92,47.06,46.91,47.05,20500.0,32.571,32.6682,32.5641,32.6613,20500.0
2008-06-16 14:40:00,47.04,47.14,47.01,47.01,29400.0,32.6543,32.7238,32.6335,32.6335,29400.0
2008-06-16 14:50:00,47.02,47.12,46.97,47.09,40400.0,32.6405,32.7099,32.6057,32.689,40400.0
2008-06-16 15:00:00,47.09,47.09,46.93,47.02,39900.0,32.689,32.689,32.578,32.6405,39900.0
2008-06-16 15:10:00,47.0,47.13,46.95,47.02,30500.0,32.6266,32.7168,32.5919,32.6405,30500.0
2008-06-16 15:20:00,47.01,47.06,46.97,46.99,37900.0,32.6335,32.6682,32.6057,32.6196,37900.0
2008-06-16 15:30:00,46.99,47.01,46.77,46.79,70400.0,32.6196,32.6335,32.4669,32.4808,70400.0
2008-06-16 15:40:00,46.78,46.88,46.77,46.81,65600.0,32.4738,32.5433,32.4669,32.4947,65600.0
2008-06-16 15:50:00,46.81,46.99,46.81,46.93,121800.0,32.4947,32.6196,32.4947,32.578,121800.0
2008-06-17 09:30:00,47.03,47.1,46.71,46.91,48700.0,32.6474,32.696,32.4253,32.5641,48700.0
2008-06-17 09:40:00,46.9,46.9,46.38,46.63,47100.0,32.5571,32.5571,32.1962,32.3697,47100.0
2008-06-17 09:50:00,46.63,46.73,46.5,46.56,25500.0,32.3697,32.4391,32.2795,32.3211,25500.0
2008-06-17 10:00:00,46.57,46.78,46.3,46.33,26200.0,32.3281,32.4738,32.1406,32.1615,26200.0
2008-06-17 10:10:00,46.36,46.54,46.36,46.48,30800.0,32.1823,32.3072,32.1823,32.2656,30800.0
2008-06-17 10:20:00,46.47,46.47,46.15,46.18,39300.0,32.2587,32.2587,32.0365,32.0573,39300.0
2008-06-17 10:30:00,46.18,46.31,46.08,46.25,24000.0,32.0573,32.1476,31.9879,32.1059,24000.0
2008-06-17 10:40:00,46.27,46.29,46.01,46.13,28800.0,32.1198,32.1337,31.9393,32.0226,28800.0
2008-06-17 10:50:00,46.15,46.29,46.06,46.18,31900.0,32.0365,32.1337,31.974,32.0573,31900.0
2008-06-17 11:00:00,46.18,46.43,46.16,46.33,20400.0,32.0573,32.2309,32.0435,32.1615,20400.0
2008-06-17 11:10:00,46.35,46.4,46.03,46.09,24800.0,32.1753,32.2101,31.9532,31.9949,24800.0
2008-06-17 11:20:00,46.07,46.1,45.72,45.81,68000.0,31.981,32.0018,31.738,31.8005,68000.0
2008-06-17 11:30:00,45.83,45.86,45.68,45.8,20100.0,31.8144,31.8352,31.7102,31.7935,20100.0
2008-06-17 11:40:00,45.81,45.99,45.81,45.91,28000.0,31.8005,31.9254,31.8005,31.8699,28000.0
2008-06-17 11:50:00,45.91,46.02,45.8,45.88,18800.0,31.8699,31.9463,31.7935,31.8491,18800.0
2008-06-17 12:00:00,45.85,46.05,45.82,46.01,15200.0,31.8283,31.9671,31.8074,31.9393,15200.0
2008-06-17 12:10:00,46.01,46.12,45.99,46.11,14900.0,31.9393,32.0157,31.9254,32.0087,14900.0
2008-06-17 12:20:00,46.12,46.17,46.0,46.01,16900.0,32.0157,32.0504,31.9324,31.9393,16900.0
2008-06-17 12:30:00,46.0,46.06,45.85,45.97,32300.0,31.9324,31.974,31.8283,31.9116,32300.0
2008-06-17 12:40:00,45.98,46.18,45.95,46.15,19100.0,31.9185,32.0573,31.8977,32.0365,19100.0
2008-06-17 12:50:00,46.15,46.17,46.03,46.15,17000.0,32.0365,32.0504,31.9532,32.0365,17000.0
2008-06-17 13:00:00,46.15,46.17,45.99,46.17,17500.0,32.0365,32.0504,31.9254,32.0504,17500.0
2008-06-17 13:10:00,46.18,46.21,46.1,46.1,19100.0,32.0573,32.0782,32.0018,32.0018,19100.0
2008-06-17 13:20:00,46.11,46.17,46.07,46.07,16400.0,32.0087,32.0504,31.981,31.981,16400.0
2008-06-17 13:30:00,46.09,46.17,46.07,46.07,14900.0,31.9949,32.0504,31.981,31.981,14900.0
2008-06-17 13:40:00,46.1,46.12,46.0,46.01,13300.0,32.0018,32.0157,31.9324,31.9393,13300.0
2008-06-17 13:50:00,46.01,46.07,46.01,46.07,10900.0,31.9393,31.981,31.9393,31.981,10900.0
2008-06-17 14:00:00,46.08,46.12,45.94,46.02,42400.0,31.9879,32.0157,31.8907,31.9463,42400.0
2008-06-17 14:10:00,46.02,46.15,46.0,46.07,31000.0,31.9463,32.0365,31.9324,31.981,31000.0
2008-06-17 14:20:00,46.06,46.1,45.86,45.86,29900.0,31.974,32.0018,31.8352,31.8352,29900.0
2008-06-17 14:30:00,45.86,45.94,45.84,45.91,32200.0,31.8352,31.8907,31.8213,31.8699,32200.0
2008-06-17 14:40:00,45.9,46.06,45.89,45.95,36200.0,31.863,31.974,31.856,31.8977,36200.0
2008-06-17 14:50:00,45.95,46.13,45.93,46.07,23900.0,31.8977,32.0226,31.8838,31.981,23900.0
2008-06-17 15:00:00,46.06,46.1,45.89,45.91,29500.0,31.974,32.0018,31.856,31.8699,29500.0
2008-06-17 15:10:00,45.92,46.02,45.86,45.87,40400.0,31.8768,31.9463,31.8352,31.8421,40400.0
2008-06-17 15:20:00,45.86,45.92,45.77,45.9,45300.0,31.8352,31.8768,31.7727,31.863,45300.0
2008-06-17 15:30:00,45.89,45.99,45.78,45.79,51300.0,31.856,31.9254,31.7797,31.7866,51300.0
2008-06-17 15:40:00,45.79,45.85,45.7,45.75,53300.0,31.7866,31.8283,31.7241,31.7588,53300.0
2008-06-17 15:50:00,45.75,45.79,45.65,45.69,115300.0,31.7588,31.7866,31.6894,31.7172,115300.0
2008-06-18 09:30:00,45.38,45.56,44.96,45.29,74700.0,31.502,31.6269,31.2104,31.4395,74700.0
2008-06-18 09:40:00,45.32,45.47,45.22,45.32,95500.0,31.4603,31.5645,31.3909,31.4603,95500.0
2008-06-18 09:50:00,45.3,45.36,45.22,45.36,49000.0,31.4465,31.4881,31.3909,31.4881,49000.0
2008-06-18 10:00:00,45.36,45.56,45.34,45.54,47600.0,31.4881,31.6269,31.4742,31.6131,47600.0
2008-06-18 10:10:00,45.53,45.6,45.33,45.57,34000.0,31.6061,31.6547,31.4673,31.6339,34000.0
2008-06-18 10:20:00,45.57,45.57,45.34,45.43,41200.0,31.6339,31.6339,31.4742,31.5367,41200.0
2008-06-18 10:30:00,45.44,45.44,45.25,45.29,61400.0,31.5436,31.5436,31.4117,31.4395,61400.0
2008-06-18 10:40:00,45.26,45.31,45.15,45.15,56800.0,31.4187,31.4534,31.3423,31.3423,56800.0
2008-06-18 10:50:00,45.17,45.23,44.88,45.23,97700.0,31.3562,31.3979,31.1549,31.3979,97700.0
2008-06-18 11:00:00,45.23,45.34,45.21,45.3,38400.0,31.3979,31.4742,31.384,31.4465,38400.0
2008-06-18 11:10:00,45.3,45.37,45.11,45.14,55700.0,31.4465,31.495,31.3146,31.3354,55700.0
2008-06-18 11:20:00,45.15,45.21,45.05,45.06,107300.0,31.3423,31.384,31.2729,31.2799,107300.0
2008-06-18 11:30:00,45.06,45.39,45.06,45.32,68400.0,31.2799,31.5089,31.2799,31.4603,68400.0
2008-06-18 11:40:00,45.32,45.37,45.14,45.34,56400.0,31.4603,31.495,31.3354,31.4742,56400.0
2008-06-18 11:50:00,45.34,45.6,45.33,45.48,183100.0,31.4742,31.6547,31.4673,31.5714,183100.0
2008-06-18 12:00:00,45.5,45.61,45.42,45.42,50400.0,31.5853,31.6617,31.5298,31.5298,50400.0
2008-06-18 12:10:00,45.42,45.49,45.35,45.35,43800.0,31.5298,31.5784,31.4812,31.4812,43800.0
2008-06-18 12:20:00,45.35,45.35,45.21,45.24,18700.0,31.4812,31.4812,31.384,31.4048,18700.0
2008-06-18 12:30:00,45.23,45.39,45.22,45.35,10700.0,31.3979,31.5089,31.3909,31.4812,10700.0
2008-06-18 12:40:00,45.33,45.33,45.04,45.06,25900.0,31.4673,31.4673,31.266,31.2799,25900.0
2008-06-18 12:50:00,45.09,45.24,45.05,45.22,34200.0,31.3007,31.4048,31.2729,31.3909,34200.0
2008-06-18 13:00:00,45.21,45.25,45.06,45.08,35300.0,31.384,31.4117,31.2799,31.2937,35300.0
2008-06-18 13:10:00,45.08,45.09,44.86,45.03,50100.0,31.2937,31.3007,31.141,31.259,50100.0
2008-06-18 13:20:00,45.03,45.12,44.94,44.94,21300.0,31.259,31.3215,31.1966,31.1966,21300.0
2008-06-18 13:30:00,44.94,45.12,44.85,44.85,24600.0,31.1966,31.3215,31.1341,31.1341,24600.0
2008-06-18 13:40:00,44.87,45.03,44.81,45.03,32700.0,31.148,31.259,31.1063,31.259,32700.0
2008-06-18 13:50:00,45.01,45.14,44.97,45.11,36100.0,31.2451,31.3354,31.2174,31.3146,36100.0
2008-06-18 14:00:00,45.11,45.3,45.11,45.27,67700.0,31.3146,31.4465,31.3146,31.4256,67700.0
2008-06-18 14:10:00,45.26,45.34,45.15,45.25,56700.0,31.4187,31.4742,31.3423,31.4117,56700.0
2008-06-18 14:20:00,45.25,45.25,45.01,45.1,45800.0,31.4117,31.4117,31.2451,31.3076,45800.0
2008-06-18 14:30:00,45.09,45.46,45.07,45.44,27300.0,31.3007,31.5575,31.2868,31.5436,27300.0
2008-06-18 14:40:00,45.44,45.51,45.3,45.35,28500.0,31.5436,31.5922,31.4465,31.4812,28500.0
2008-06-18 14:50:00,45.36,45.57,45.36,45.53,22800.0,31.4881,31.6339,31.4881,31.6061,22800.0
2008-06-18 15:00:00,45.51,45.64,45.33,45.64,25400.0,31.5922,31.6825,31.4673,31.6825,25400.0
2008-06-18 15:10:00,45.63,45.74,45.48,45.73,31100.0,31.6755,31.7519,31.5714,31.745,31100.0
2008-06-18 15:20:00,45.74,45.79,45.59,45.65,64800.0,31.7519,31.7866,31.6478,31.6894,64800.0
2008-06-18 15:30:00,45.63,45.71,45.59,45.65,149600.0,31.6755,31.7311,31.6478,31.6894,149600.0
2008-06-18 15:40:00,45.65,45.66,45.47,45.55,231100.0,31.6894,31.6964,31.5645,31.62,231100.0
2008-06-18 15:50:00,45.53,45.71,45.51,45.67,145500.0,31.6061,31.7311,31.5922,31.7033,145500.0
2008-06-19 09:30:00,45.91,45.91,45.57,45.66,32200.0,31.8699,31.8699,31.6339,31.6964,32200.0
2008-06-19 09:40:00,45.63,45.67,45.09,45.19,44800.0,31.6755,31.7033,31.3007,31.3701,44800.0
2008-06-19 09:50:00,45.16,45.34,44.88,45.21,42500.0,31.3493,31.4742,31.1549,31.384,42500.0
2008-06-19 10:00:00,45.2,45.2,44.89,45.04,45600.0,31.377,31.377,31.1618,31.266,45600.0
2008-06-19 10:10:00,45.01,45.13,44.76,44.88,44200.0,31.2451,31.3284,31.0716,31.1549,44200.0
2008-06-19 10:20:00,44.87,45.17,44.86,45.16,58600.0,31.148,31.3562,31.141,31.3493,58600.0
2008-06-19 10:30:00,45.17,45.27,44.97,45.03,84200.0,31.3562,31.4256,31.2174,31.259,84200.0
2008-06-19 10:40:00,45.03,45.13,44.88,45.11,63100.0,31.259,31.3284,31.1549,31.3146,63100.0
2008-06-19 10:50:00,45.1,45.26,45.08,45.25,258500.0,31.3076,31.4187,31.2937,31.4117,258500.0
2008-06-19 11:00:00,45.26,45.47,44.98,44.99,134200.0,31.4187,31.5645,31.2243,31.2313,134200.0
2008-06-19 11:10:00,44.98,45.01,44.78,44.95,100200.0,31.2243,31.2451,31.0855,31.2035,100200.0
2008-06-19 11:20:00,44.97,44.98,44.51,44.73,85600.0,31.2174,31.2243,30.8981,31.0508,85600.0
2008-06-19 11:30:00,44.71,45.07,44.69,44.91,96600.0,31.0369,31.2868,31.023,31.1757,96600.0
2008-06-19 11:40:00,44.9,45.07,44.84,45.02,36900.0,31.1688,31.2868,31.1271,31.2521,36900.0
2008-06-19 11:50:00,45.02,45.15,44.93,45.01,29500.0,31.2521,31.3423,31.1896,31.2451,29500.0
2008-06-19 12:00:00,45.01,45.25,45.0,45.21,50100.0,31.2451,31.4117,31.2382,31.384,50100.0
2008-06-19 12:10:00,45.23,45.39,45.13,45.35,39900.0,31.3979,31.5089,31.3284,31.4812,39900.0
2008-06-19 12:20:00,45.34,45.4,45.25,45.26,26800.0,31.4742,31.5159,31.4117,31.4187,26800.0
2008-06-19 12:30:00,45.25,45.28,45.14,45.17,36400.0,31.4117,31.4326,31.3354,31.3562,36400.0
2008-06-19 12:40:00,45.16,45.22,45.11,45.18,18600.0,31.3493,31.3909,31.3146,31.3632,18600.0
2008-06-19 12:50:00,45.19,45.19,45.1,45.14,17900.0,31.3701,31.3701,31.3076,31.3354,17900.0
2008-06-19 13:00:00,45.15,45.18,45.11,45.15,25900.0,31.3423,31.3632,31.3146,31.3423,25900.0
2008-06-19 13:10:00,45.14,45.17,45.02,45.06,23300.0,31.3354,31.3562,31.2521,31.2799,23300.0
2008-06-19 13:20:00,45.05,45.14,44.98,45.12,28500.0,31.2729,31.3354,31.2243,31.3215,28500.0
2008-06-19 13:30:00,45.12,45.21,45.11,45.11,26100.0,31.3215,31.384,31.3146,31.3146,26100.0
2008-06-19 13:40:00,45.13,45.14,44.98,45.01,23100.0,31.3284,31.3354,31.2243,31.2451,23100.0
2008-06-19 13:50:00,45.03,45.1,44.95,45.06,19300.0,31.259,31.3076,31.2035,31.2799,19300.0
2008-06-19 14:00:00,45.07,45.18,44.97,45.14,49100.0,31.2868,31.3632,31.2174,31.3354,49100.0
2008-06-19 14:10:00,45.13,45.28,45.13,45.26,65000.0,31.3284,31.4326,31.3284,31.4187,65000.0
2008-06-19 14:20:00,45.25,45.54,45.2,45.44,49700.0,31.4117,31.6131,31.377,31.5436,49700.0
2008-06-19 14:30:00,45.45,45.66,45.44,45.65,45600.0,31.5506,31.6964,31.5436,31.6894,45600.0
2008-06-19 14:40:00,45.67,45.8,45.6,45.65,53400.0,31.7033,31.7935,31.6547,31.6894,53400.0
2008-06-19 14:50:00,45.65,45.74,45.62,45.67,64700.0,31.6894,31.7519,31.6686,31.7033,64700.0
2008-06-19 15:00:00,45.67,46.06,45.67,45.97,53400.0,31.7033,31.974,31.7033,31.9116,53400.0
2008-06-19 15:10:00,45.97,46.01,45.77,45.8,77500.0,31.9116,31.9393,31.7727,31.7935,77500.0
2008-06-19 15:20:00,45.8,45.97,45.75,45.93,77400.0,31.7935,31.9116,31.7588,31.8838,77400.0
2008-06-19 15:30:00,45.93,46.13,45.92,46.09,87600.0,31.8838,32.0226,31.8768,31.9949,87600.0
2008-06-19 15:40:00,46.09,46.13,46.02,46.09,81800.0,31.9949,32.0226,31.9463,31.9949,81800.0
2008-06-19 15:50:00,46.1,46.14,45.97,46.1,120300.0,32.0018,32.0296,31.9116,32.0018,120300.0
2008-06-20 09:30:00,45.7,45.84,44.67,45.4,257300.0,31.7241,31.8213,31.0091,31.5159,257300.0
2008-06-20 09:40:00,45.41,45.56,45.19,45.31,71800.0,31.5228,31.6269,31.3701,31.4534,71800.0
2008-06-20 09:50:00,45.31,45.4,45.18,45.38,107900.0,31.4534,31.5159,31.3632,31.502,107900.0
2008-06-20 10:00:00,45.38,45.41,44.96,45.03,106000.0,31.502,31.5228,31.2104,31.259,106000.0
2008-06-20 10:10:00,45.02,45.09,44.87,44.97,113800.0,31.2521,31.3007,31.148,31.2174,113800.0
2008-06-20 10:20:00,44.97,45.14,44.89,45.11,65900.0,31.2174,31.3354,31.1618,31.3146,65900.0
2008-06-20 10:30:00,45.15,45.2,44.98,45.08,47200.0,31.3423,31.377,31.2243,31.2937,47200.0
2008-06-20 10:40:00,45.07,45.31,45.01,45.25,74400.0,31.2868,31.4534,31.2451,31.4117,74400.0
2008-06-20 10:50:00,45.25,45.5,45.21,45.48,37300.0,31.4117,31.5853,31.384,31.5714,37300.0
2008-06-20 11:00:00,45.47,45.77,45.38,45.64,40400.0,31.5645,31.7727,31.502,31.6825,40400.0
2008-06-20 11:10:00,45.63,45.72,45.46,45.63,35600.0,31.6755,31.738,31.5575,31.6755,35600.0
2008-06-20 11:20:00,45.63,45.94,45.57,45.58,39400.0,31.6755,31.8907,31.6339,31.6408,39400.0
2008-06-20 11:30:00,45.59,45.59,45.47,45.5,13300.0,31.6478,31.6478,31.5645,31.5853,13300.0
2008-06-20 11:40:00,45.48,45.68,45.32,45.32,24500.0,31.5714,31.7102,31.4603,31.4603,24500.0
2008-06-20 11:50:00,45.32,45.39,45.29,45.35,12500.0,31.4603,31.5089,31.4395,31.4812,12500.0
2008-06-20 12:00:00,45.37,45.44,45.22,45.26,17200.0,31.495,31.5436,31.3909,31.4187,17200.0
2008-06-20 12:10:00,45.24,45.37,45.19,45.25,11200.0,31.4048,31.495,31.3701,31.4117,11200.0
2008-06-20 12:20:00,45.28,45.29,45.15,45.27,11300.0,31.4326,31.4395,31.3423,31.4256,11300.0
2008-06-20 12:30:00,45.24,45.4,45.18,45.34,11700.0,31.4048,31.5159,31.3632,31.4742,11700.0
2008-06-20 12:40:00,45.34,45.34,45.18,45.18,11800.0,31.4742,31.4742,31.3632,31.3632,11800.0
2008-06-20 12:50:00,45.18,45.2,45.11,45.16,11200.0,31.3632,31.377,31.3146,31.3493,11200.0
2008-06-20 13:00:00,45.16,45.28,45.12,45.25,25700.0,31.3493,31.4326,31.3215,31.4117,25700.0
2008-06-20 13:10:00,45.25,45.33,45.16,45.28,36900.0,31.4117,31.4673,31.3493,31.4326,36900.0
2008-06-20 13:20:00,45.26,45.26,45.01,45.02,30400.0,31.4187,31.4187,31.2451,31.2521,30400.0
2008-06-20 13:30:00,45.02,45.05,44.86,44.94,29500.0,31.2521,31.2729,31.141,31.1966,29500.0
2008-06-20 13:40:00,44.93,44.98,44.85,44.98,18900.0,31.1896,31.2243,31.1341,31.2243,18900.0
2008-06-20 13:50:00,44.95,45.05,44.9,45.0,37900.0,31.2035,31.2729,31.1688,31.2382,37900.0
2008-06-20 14:00:00,44.99,44.99,44.86,44.89,42500.0,31.2313,31.2313,31.141,31.1618,42500.0
2008-06-20 14:10:00,44.91,44.95,44.72,44.89,47700.0,31.1757,31.2035,31.0438,31.1618,47700.0
2008-06-20 14:20:00,44.9,44.96,44.77,44.83,21900.0,31.1688,31.2104,31.0785,31.1202,21900.0
2008-06-20 14:30:00,44.8,44.82,44.67,44.73,29800.0,31.0994,31.1132,31.0091,31.0508,29800.0
2008-06-20 14:40:00,44.73,44.89,44.73,44.81,44700.0,31.0508,31.1618,31.0508,31.1063,44700.0
2008-06-20 14:50:00,44.81,44.86,44.41,44.42,140700.0,31.1063,31.141,30.8286,30.8356,140700.0
2008-06-20 15:00:00,44.42,44.84,44.41,44.6,70000.0,30.8356,31.1271,30.8286,30.9605,70000.0
2008-06-20 15:10:00,44.59,44.69,44.51,44.51,126000.0,30.9536,31.023,30.8981,30.8981,126000.0
2008-06-20 15:20:00,44.52,44.82,44.51,44.59,89500.0,30.905,31.1132,30.8981,30.9536,89500.0
2008-06-20 15:30:00,44.58,44.73,44.54,44.59,98000.0,30.9466,31.0508,30.9189,30.9536,98000.0
2008-06-20 15:40:00,44.59,44.8,44.55,44.74,184100.0,30.9536,31.0994,30.9258,31.0577,184100.0
2008-06-20 15:50:00,44.74,44.84,44.59,44.6,505700.0,31.0577,31.1271,30.9536,30.9605,505700.0
2008-06-23 09:30:00,44.69,45.1,44.5,44.79,29700.0,31.023,31.3076,30.8911,31.0924,29700.0
2008-06-23 09:40:00,44.8,44.9,44.46,44.52,29400.0,31.0994,31.1688,30.8633,30.905,29400.0
2008-06-23 09:50:00,44.52,44.61,44.3,44.42,41400.0,30.905,30.9675,30.7523,30.8356,41400.0
2008-06-23 10:00:00,44.41,44.47,43.78,43.96,131600.0,30.8286,30.8703,30.3913,30.5163,131600.0
2008-06-23 10:10:00,43.95,44.03,43.68,43.69,131000.0,30.5093,30.5648,30.3219,30.3288,131000.0
2008-06-23 10:20:00,43.71,44.1,43.68,44.01,64800.0,30.3427,30.6134,30.3219,30.551,64800.0
2008-06-23 10:30:00,44.0,44.35,43.99,44.01,69500.0,30.544,30.787,30.5371,30.551,69500.0
2008-06-23 10:40:00,44.01,44.05,43.92,44.02,19100.0,30.551,30.5787,30.4885,30.5579,19100.0
2008-06-23 10:50:00,44.03,44.3,43.95,44.3,21500.0,30.5648,30.7523,30.5093,30.7523,21500.0
2008-06-23 11:00:00,44.31,44.4,44.23,44.25,43300.0,30.7592,30.8217,30.7037,30.7176,43300.0
2008-06-23 11:10:00,44.24,44.28,44.03,44.06,44600.0,30.7106,30.7384,30.5648,30.5857,44600.0
2008-06-23 11:20:00,44.04,44.19,43.96,44.19,32700.0,30.5718,30.6759,30.5163,30.6759,32700.0
2008-06-23 11:30:00,44.19,44.24,44.03,44.15,30800.0,30.6759,30.7106,30.5648,30.6481,30800.0
2008-06-23 11:40:00,44.14,44.26,44.12,44.15,33700.0,30.6412,30.7245,30.6273,30.6481,33700.0
2008-06-23 11:50:00,44.15,44.24,44.13,44.2,39400.0,30.6481,30.7106,30.6343,30.6829,39400.0
2008-06-23 12:00:00,44.18,44.24,44.02,44.08,18500.0,30.669,30.7106,30.5579,30.5996,18500.0
2008-06-23 12:10:00,44.08,44.08,44.0,44.01,17500.0,30.5996,30.5996,30.544,30.551,17500.0
2008-06-23 12:20:00,44.0,44.03,43.9,43.9,16300.0,30.544,30.5648,30.4746,30.4746,16300.0
2008-06-23 12:30:00,43.9,44.01,43.9,43.99,15900.0,30.4746,30.551,30.4746,30.5371,15900.0
2008-06-23 12:40:00,43.99,44.02,43.88,44.02,20100.0,30.5371,30.5579,30.4607,30.5579,20100.0
2008-06-23 12:50:00,44.02,44.18,43.98,44.17,37300.0,30.5579,30.669,30.5301,30.662,37300.0
2008-06-23 13:00:00,44.16,44.31,44.16,44.28,46500.0,30.6551,30.7592,30.6551,30.7384,46500.0
2008-06-23 13:10:00,44.28,44.29,44.16,44.2,14700.0,30.7384,30.7453,30.6551,30.6829,14700.0
2008-06-23 13:20:00,44.2,44.42,44.2,44.32,17100.0,30.6829,30.8356,30.6829,30.7662,17100.0
2008-06-23 13:30:00,44.32,44.35,44.21,44.3,24000.0,30.7662,30.787,30.6898,30.7523,24000.0
2008-06-23 13:40:00,44.3,44.47,44.3,44.44,16300.0,30.7523,30.8703,30.7523,30.8495,16300.0
2008-06-23 13:50:00,44.44,44.44,44.35,44.4,12700.0,30.8495,30.8495,30.787,30.8217,12700.0
2008-06-23 14:00:00,44.4,44.47,44.05,44.09,48300.0,30.8217,30.8703,30.5787,30.6065,48300.0
2008-06-23 14:10:00,44.08,44.27,44.06,44.26,45700.0,30.5996,30.7314,30.5857,30.7245,45700.0
2008-06-23 14:20:00,44.25,44.3,44.02,44.08,26700.0,30.7176,30.7523,30.5579,30.5996,26700.0
2008-06-23 14:30:00,44.08,44.25,44.08,44.14,24300.0,30.5996,30.7176,30.5996,30.6412,24300.0
2008-06-23 14:40:00,44.1,44.16,43.97,43.99,21300.0,30.6134,30.6551,30.5232,30.5371,21300.0
2008-06-23 14:50:00,44.0,44.17,43.99,44.17,25200.0,30.544,30.662,30.5371,30.662,25200.0
2008-06-23 15:00:00,44.16,44.16,43.97,43.98,55600.0,30.6551,30.6551,30.5232,30.5301,55600.0
2008-06-23 15:10:00,43.99,44.01,43.92,43.97,53200.0,30.5371,30.551,30.4885,30.5232,53200.0
2008-06-23 15:20:00,43.96,44.13,43.94,44.1,43600.0,30.5163,30.6343,30.5024,30.6134,43600.0
2008-06-23 15:30:00,44.1,44.15,44.03,44.15,66800.0,30.6134,30.6481,30.5648,30.6481,66800.0
2008-06-23 15:40:00,44.15,44.19,44.09,44.1,147800.0,30.6481,30.6759,30.6065,30.6134,147800.0
2008-06-23 15:50:00,44.11,44.14,43.96,44.12,153900.0,30.6204,30.6412,30.5163,30.6273,153900.0
2008-06-24 09:30:00,44.13,44.3,43.62,43.94,62500.0,30.6343,30.7523,30.2802,30.5024,62500.0
2008-06-24 09:40:00,44.0,44.1,43.73,43.9,52000.0,30.544,30.6134,30.3566,30.4746,52000.0
2008-06-24 09:50:00,43.9,43.93,43.68,43.69,72700.0,30.4746,30.4954,30.3219,30.3288,72700.0
2008-06-24 10:00:00,43.68,43.86,43.43,43.76,48800.0,30.3219,30.4468,30.1483,30.3774,48800.0
2008-06-24 10:10:00,43.75,43.83,43.62,43.69,56400.0,30.3705,30.426,30.2802,30.3288,56400.0
2008-06-24 10:20:00,43.7,43.71,43.51,43.59,47600.0,30.3358,30.3427,30.2039,30.2594,47600.0
2008-06-24 10:30:00,43.58,43.62,43.38,43.49,59900.0,30.2525,30.2802,30.1136,30.19,59900.0
2008-06-24 10:40:00,43.49,43.76,43.44,43.73,61500.0,30.19,30.3774,30.1553,30.3566,61500.0
2008-06-24 10:50:00,43.74,44.07,43.73,44.07,89700.0,30.3635,30.5926,30.3566,30.5926,89700.0
2008-06-24 11:00:00,44.07,44.33,44.04,44.07,80200.0,30.5926,30.7731,30.5718,30.5926,80200.0
2008-06-24 11:10:00,44.05,44.15,43.92,44.15,94400.0,30.5787,30.6481,30.4885,30.6481,94400.0
2008-06-24 11:20:00,44.14,44.22,43.9,43.92,63600.0,30.6412,30.6967,30.4746,30.4885,63600.0
2008-06-24 11:30:00,43.92,43.99,43.75,43.97,43300.0,30.4885,30.5371,30.3705,30.5232,43300.0
2008-06-24 11:40:00,43.96,44.21,43.9,44.21,37300.0,30.5163,30.6898,30.4746,30.6898,37300.0
2008-06-24 11:50:00,44.22,44.42,44.14,44.29,37200.0,30.6967,30.8356,30.6412,30.7453,37200.0
2008-06-24 12:00:00,44.28,44.35,44.21,44.35,24500.0,30.7384,30.787,30.6898,30.787,24500.0
2008-06-24 12:10:00,44.35,44.52,44.26,44.3,46000.0,30.787,30.905,30.7245,30.7523,46000.0
2008-06-24 12:20:00,44.31,44.67,44.23,44.6,37900.0,30.7592,31.0091,30.7037,30.9605,37900.0
2008-06-24 12:30:00,44.6,44.63,44.52,44.63,30400.0,30.9605,30.9814,30.905,30.9814,30400.0
2008-06-24 12:40:00,44.64,44.64,44.48,44.55,30400.0,30.9883,30.9883,30.8772,30.9258,30400.0
2008-06-24 12:50:00,44.55,44.57,44.26,44.34,46100.0,30.9258,30.9397,30.7245,30.78,46100.0
2008-06-24 13:00:00,44.33,44.52,44.29,44.42,23400.0,30.7731,30.905,30.7453,30.8356,23400.0
2008-06-24 13:10:00,44.43,44.45,44.26,44.38,16300.0,30.8425,30.8564,30.7245,30.8078,16300.0
2008-06-24 13:20:00,44.36,44.45,44.31,44.32,16500.0,30.7939,30.8564,30.7592,30.7662,16500.0
2008-06-24 13:30:00,44.3,44.38,44.19,44.21,18400.0,30.7523,30.8078,30.6759,30.6898,18400.0
2008-06-24 13:40:00,44.21,44.3,44.14,44.28,16100.0,30.6898,30.7523,30.6412,30.7384,16100.0
2008-06-24 13:50:00,44.28,44.43,44.25,44.37,17000.0,30.7384,30.8425,30.7176,30.8009,17000.0
2008-06-24 14:00:00,44.39,44.62,44.39,44.5,35500.0,30.8148,30.9744,30.8148,30.8911,35500.0
2008-06-24 14:10:00,44.5,44.52,44.38,44.51,25500.0,30.8911,30.905,30.8078,30.8981,25500.0
2008-06-24 14:20:00,44.51,44.52,44.45,44.46,21600.0,30.8981,30.905,30.8564,30.8633,21600.0
2008-06-24 14:30:00,44.46,44.5,44.33,44.33,23900.0,30.8633,30.8911,30.7731,30.7731,23900.0
2008-06-24 14:40:00,44.31,44.33,44.0,44.02,43100.0,30.7592,30.7731,30.544,30.5579,43100.0
2008-06-24 14:50:00,44.03,44.24,44.01,44.14,52800.0,30.5648,30.7106,30.551,30.6412,52800.0
2008-06-24 15:00:00,44.16,44.29,44.01,44.13,32900.0,30.6551,30.7453,30.551,30.6343,32900.0
2008-06-24 15:10:00,44.1,44.16,44.03,44.07,30600.0,30.6134,30.6551,30.5648,30.5926,30600.0
2008-06-24 15:20:00,44.07,44.13,43.8,44.0,52500.0,30.5926,30.6343,30.4052,30.544,52500.0
2008-06-24 15:30:00,43.98,44.03,43.87,44.0,65500.0,30.5301,30.5648,30.4538,30.544,65500.0
2008-06-24 15:40:00,44.0,44.16,43.99,44.12,47900.0,30.544,30.6551,30.5371,30.6273,47900.0
2008-06-24 15:50:00,44.1,44.27,44.02,44.26,123100.0,30.6134,30.7314,30.5579,30.7245,123100.0
2008-06-25 09:30:00,44.26,44.78,44.25,44.72,55300.0,30.7245,31.0855,30.7176,31.0438,55300.0
2008-06-25 09:40:00,44.72,44.96,44.65,44.83,25700.0,31.0438,31.2104,30.9952,31.1202,25700.0
2008-06-25 09:50:00,44.8,44.84,44.68,44.7,85300.0,31.0994,31.1271,31.0161,31.0299,85300.0
2008-06-25 10:00:00,44.7,44.77,44.62,44.72,107400.0,31.0299,31.0785,30.9744,31.0438,107400.0
2008-06-25 10:10:00,44.7,44.87,44.67,44.85,54800.0,31.0299,31.148,31.0091,31.1341,54800.0
2008-06-25 10:20:00,44.83,44.85,44.76,44.79,77600.0,31.1202,31.1341,31.0716,31.0924,77600.0
2008-06-25 10:30:00,44.79,45.14,44.77,45.05,111700.0,31.0924,31.3354,31.0785,31.2729,111700.0
2008-06-25 10:40:00,45.05,45.47,45.04,45.47,69600.0,31.2729,31.5645,31.266,31.5645,69600.0
2008-06-25 10:50:00,45.48,45.59,45.34,45.34,77500.0,31.5714,31.6478,31.4742,31.4742,77500.0
2008-06-25 11:00:00,45.34,45.39,45.2,45.21,25000.0,31.4742,31.5089,31.377,31.384,25000.0
2008-06-25 11:10:00,45.22,45.22,44.9,44.9,34600.0,31.3909,31.3909,31.1688,31.1688,34600.0
2008-06-25 11:20:00,44.9,45.0,44.86,44.91,81000.0,31.1688,31.2382,31.141,31.1757,81000.0
2008-06-25 11:30:00,44.91,44.96,44.87,44.88,83100.0,31.1757,31.2104,31.148,31.1549,83100.0
2008-06-25 11:40:00,44.87,44.95,44.75,44.75,19500.0,31.148,31.2035,31.0647,31.0647,19500.0
2008-06-25 11:50:00,44.75,44.79,44.65,44.76,37100.0,31.0647,31.0924,30.9952,31.0716,37100.0
2008-06-25 12:00:00,44.76,44.76,44.63,44.66,29200.0,31.0716,31.0716,30.9814,31.0022,29200.0
2008-06-25 12:10:00,44.66,44.76,44.66,44.7,26100.0,31.0022,31.0716,31.0022,31.0299,26100.0
2008-06-25 12:20:00,44.7,44.88,44.7,44.86,17600.0,31.0299,31.1549,31.0299,31.141,17600.0
2008-06-25 12:30:00,44.86,44.9,44.85,44.89,20200.0,31.141,31.1688,31.1341,31.1618,20200.0
2008-06-25 12:40:00,44.9,44.93,44.82,44.83,35300.0,31.1688,31.1896,31.1132,31.1202,35300.0
2008-06-25 12:50:00,44.82,44.88,44.81,44.86,17500.0,31.1132,31.1549,31.1063,31.141,17500.0
2008-06-25 13:00:00,44.87,44.88,44.77,44.77,46000.0,31.148,31.1549,31.0785,31.0785,46000.0
2008-06-25 13:10:00,44.76,44.9,44.75,44.87,24600.0,31.0716,31.1688,31.0647,31.148,24600.0
2008-06-25 13:20:00,44.86,44.91,44.85,44.9,17700.0,31.141,31.1757,31.1341,31.1688,17700.0
2008-06-25 13:30:00,44.87,44.9,44.79,44.82,17600.0,31.148,31.1688,31.0924,31.1132,17600.0
2008-06-25 13:40:00,44.82,44.85,44.75,44.77,27800.0,31.1132,31.1341,31.0647,31.0785,27800.0
2008-06-25 13:50:00,44.76,44.77,44.7,44.71,16600.0,31.0716,31.0785,31.0299,31.0369,16600.0
2008-06-25 14:00:00,44.72,44.77,44.64,44.66,24100.0,31.0438,31.0785,30.9883,31.0022,24100.0
2008-06-25 14:10:00,44.63,44.91,44.46,44.76,174100.0,30.9814,31.1757,30.8633,31.0716,174100.0
2008-06-25 14:20:00,44.83,44.85,44.55,44.56,90200.0,31.1202,31.1341,30.9258,30.9328,90200.0
2008-06-25 14:30:00,44.56,44.87,44.37,44.66,107100.0,30.9328,31.148,30.8009,31.0022,107100.0
2008-06-25 14:40:00,44.65,44.69,44.37,44.55,78700.0,30.9952,31.023,30.8009,30.9258,78700.0
2008-06-25 14:50:00,44.58,44.76,44.49,44.67,73100.0,30.9466,31.0716,30.8842,31.0091,73100.0
2008-06-25 15:00:00,44.65,44.93,44.57,44.78,43500.0,30.9952,31.1896,30.9397,31.0855,43500.0
2008-06-25 15:10:00,44.81,44.81,44.47,44.47,34400.0,31.1063,31.1063,30.8703,30.8703,34400.0
2008-06-25 15:20:00,44.47,44.5,44.24,44.35,53300.0,30.8703,30.8911,30.7106,30.787,53300.0
2008-06-25 15:30:00,44.39,44.39,43.98,44.12,110900.0,30.8148,30.8148,30.5301,30.6273,110900.0
2008-06-25 15:40:00,44.1,44.4,44.09,44.16,98100.0,30.6134,30.8217,30.6065,30.6551,98100.0
2008-06-25 15:50:00,44.16,44.5,44.14,44.27,101500.0,30.6551,30.8911,30.6412,30.7314,101500.0
2008-06-26 09:30:00,43.8,44.43,43.0,43.66,41300.0,30.4052,30.8425,29.8498,30.308,41300.0
2008-06-26 09:40:00,43.68,43.82,43.51,43.6,45900.0,30.3219,30.4191,30.2039,30.2663,45900.0
2008-06-26 09:50:00,43.6,43.66,43.45,43.49,57400.0,30.2663,30.308,30.1622,30.19,57400.0
2008-06-26 10:00:00,43.52,43.65,43.4,43.55,62800.0,30.2108,30.3011,30.1275,30.2316,62800.0
2008-06-26 10:10:00,43.54,43.64,43.45,43.59,35100.0,30.2247,30.2941,30.1622,30.2594,35100.0
2008-06-26 10:20:00,43.6,43.98,43.6,43.91,39400.0,30.2663,30.5301,30.2663,30.4815,39400.0
2008-06-26 10:30:00,43.91,43.99,43.82,43.83,51800.0,30.4815,30.5371,30.4191,30.426,51800.0
2008-06-26 10:40:00,43.84,43.87,43.72,43.79,57600.0,30.433,30.4538,30.3496,30.3982,57600.0
2008-06-26 10:50:00,43.8,43.84,43.54,43.6,47100.0,30.4052,30.433,30.2247,30.2663,47100.0
2008-06-26 11:00:00,43.6,43.78,43.58,43.74,30300.0,30.2663,30.3913,30.2525,30.3635,30300.0
2008-06-26 11:10:00,43.74,43.78,43.53,43.55,43100.0,30.3635,30.3913,30.2178,30.2316,43100.0
2008-06-26 11:20:00,43.54,43.56,43.43,43.5,46800.0,30.2247,30.2386,30.1483,30.1969,46800.0
2008-06-26 11:30:00,43.51,43.67,43.51,43.56,26300.0,30.2039,30.3149,30.2039,30.2386,26300.0
2008-06-26 11:40:00,43.56,43.72,43.52,43.72,31800.0,30.2386,30.3496,30.2108,30.3496,31800.0
2008-06-26 11:50:00,43.7,43.74,43.59,43.59,38700.0,30.3358,30.3635,30.2594,30.2594,38700.0
2008-06-26 12:00:00,43.62,43.65,43.35,43.43,23100.0,30.2802,30.3011,30.0928,30.1483,23100.0
2008-06-26 12:10:00,43.44,43.62,43.38,43.56,26500.0,30.1553,30.2802,30.1136,30.2386,26500.0
2008-06-26 12:20:00,43.56,43.62,43.49,43.5,12300.0,30.2386,30.2802,30.19,30.1969,12300.0
2008-06-26 12:30:00,43.48,43.5,43.33,43.41,9800.0,30.183,30.1969,30.0789,30.1345,9800.0
2008-06-26 12:40:00,43.37,43.37,43.24,43.26,34100.0,30.1067,30.1067,30.0164,30.0303,34100.0
2008-06-26 12:50:00,43.26,43.32,43.2,43.21,66100.0,30.0303,30.072,29.9887,29.9956,66100.0
2008-06-26 13:00:00,43.2,43.43,43.2,43.3,26100.0,29.9887,30.1483,29.9887,30.0581,26100.0
2008-06-26 13:10:00,43.3,43.32,43.2,43.2,20900.0,30.0581,30.072,29.9887,29.9887,20900.0
2008-06-26 13:20:00,43.2,43.25,43.01,43.03,23700.0,29.9887,30.0234,29.8568,29.8707,23700.0
2008-06-26 13:30:00,43.02,43.17,43.02,43.17,21600.0,29.8637,29.9678,29.8637,29.9678,21600.0
2008-06-26 13:40:00,43.17,43.23,43.11,43.17,10900.0,29.9678,30.0095,29.9262,29.9678,10900.0
2008-06-26 13:50:00,43.17,43.38,43.15,43.34,35900.0,29.9678,30.1136,29.954,30.0859,35900.0
2008-06-26 14:00:00,43.31,43.42,43.28,43.39,17900.0,30.065,30.1414,30.0442,30.1206,17900.0
2008-06-26 14:10:00,43.38,43.41,43.21,43.25,49800.0,30.1136,30.1345,29.9956,30.0234,49800.0
2008-06-26 14:20:00,43.22,43.28,43.14,43.21,61400.0,30.0026,30.0442,29.947,29.9956,61400.0
2008-06-26 14:30:00,43.21,43.28,43.13,43.13,64200.0,29.9956,30.0442,29.9401,29.9401,64200.0
2008-06-26 14:40:00,43.13,43.23,42.99,43.01,91400.0,29.9401,30.0095,29.8429,29.8568,91400.0
2008-06-26 14:50:00,43.02,43.11,43.02,43.08,39300.0,29.8637,29.9262,29.8637,29.9054,39300.0
2008-06-26 15:00:00,43.08,43.28,43.06,43.24,62100.0,29.9054,30.0442,29.8915,30.0164,62100.0
2008-06-26 15:10:00,43.26,43.4,43.17,43.23,67300.0,30.0303,30.1275,29.9678,30.0095,67300.0
2008-06-26 15:20:00,43.23,43.33,43.19,43.26,64100.0,30.0095,30.0789,29.9817,30.0303,64100.0
2008-06-26 15:30:00,43.26,43.3,43.12,43.22,64700.0,30.0303,30.0581,29.9331,30.0026,64700.0
2008-06-26 15:40:00,43.22,43.22,42.98,43.09,146100.0,30.0026,30.0026,29.836,29.9123,146100.0
2008-06-26 15:50:00,43.07,43.12,42.99,43.0,258900.0,29.8984,29.9331,29.8429,29.8498,258900.0
2008-06-27 09:30:00,43.03,43.93,43.0,43.15,74700.0,29.8707,30.4954,29.8498,29.954,74700.0
2008-06-27 09:40:00,43.15,43.17,42.79,43.06,77600.0,29.954,29.9678,29.7041,29.8915,77600.0
2008-06-27 09:50:00,43.06,43.43,43.0,43.23,72200.0,29.8915,30.1483,29.8498,30.0095,72200.0
2008-06-27 10:00:00,43.21,43.41,43.15,43.35,82100.0,29.9956,30.1345,29.954,30.0928,82100.0
2008-06-27 10:10:00,43.33,43.35,43.02,43.05,55500.0,30.0789,30.0928,29.8637,29.8845,55500.0
2008-06-27 10:20:00,43.07,43.19,43.02,43.04,45200.0,29.8984,29.9817,29.8637,29.8776,45200.0
2008-06-27 10:30:00,43.03,43.35,42.94,43.04,45900.0,29.8707,30.0928,29.8082,29.8776,45900.0
2008-06-27 10:40:00,43.05,43.07,42.73,42.76,62900.0,29.8845,29.8984,29.6624,29.6832,62900.0
2008-06-27 10:50:00,42.74,42.95,42.68,42.89,90900.0,29.6694,29.8151,29.6277,29.7735,90900.0
2008-06-27 11:00:00,42.88,42.9,42.71,42.75,108900.0,29.7665,29.7804,29.6485,29.6763,108900.0
2008-06-27 11:10:00,42.75,42.99,42.7,42.89,91900.0,29.6763,29.8429,29.6416,29.7735,91900.0
2008-06-27 11:20:00,42.9,42.92,42.76,42.79,36700.0,29.7804,29.7943,29.6832,29.7041,36700.0
2008-06-27 11:30:00,42.79,42.85,42.71,42.76,55400.0,29.7041,29.7457,29.6485,29.6832,55400.0
2008-06-27 11:40:00,42.77,42.78,42.69,42.78,35400.0,29.6902,29.6971,29.6346,29.6971,35400.0
2008-06-27 11:50:00,42.77,42.8,42.53,42.59,58400.0,29.6902,29.711,29.5236,29.5652,58400.0
2008-06-27 12:00:00,42.6,42.7,42.56,42.7,83300.0,29.5722,29.6416,29.5444,29.6416,83300.0
2008-06-27 12:10:00,42.69,42.78,42.61,42.62,81200.0,29.6346,29.6971,29.5791,29.586,81200.0
2008-06-27 12:20:00,42.64,42.68,42.59,42.61,63800.0,29.5999,29.6277,29.5652,29.5791,63800.0
2008-06-27 12:30:00,42.62,42.67,42.4,42.41,77000.0,29.586,29.6208,29.4333,29.4403,77000.0
2008-06-27 12:40:00,42.4,42.41,42.23,42.26,94300.0,29.4333,29.4403,29.3153,29.3361,94300.0
2008-06-27 12:50:00,42.25,42.6,42.17,42.42,107800.0,29.3292,29.5722,29.2737,29.4472,107800.0
2008-06-27 13:00:00,42.42,42.42,41.99,42.05,149500.0,29.4472,29.4472,29.1487,29.1904,149500.0
2008-06-27 13:10:00,42.07,42.07,41.76,41.76,219500.0,29.2042,29.2042,28.9891,28.9891,219500.0
2008-06-27 13:20:00,41.77,41.81,41.62,41.69,156400.0,28.996,29.0238,28.8919,28.9405,156400.0
2008-06-27 13:30:00,41.7,41.73,41.48,41.49,109400.0,28.9474,28.9682,28.7947,28.8016,109400.0
2008-06-27 13:40:00,41.51,41.54,41.28,41.42,119300.0,28.8155,28.8363,28.6558,28.753,119300.0
2008-06-27 13:50:00,41.42,41.51,41.35,41.5,110800.0,28.753,28.8155,28.7044,28.8086,110800.0
2008-06-27 14:00:00,41.5,41.77,41.49,41.76,187600.0,28.8086,28.996,28.8016,28.9891,187600.0
2008-06-27 14:10:00,41.77,41.95,41.76,41.91,127200.0,28.996,29.1209,28.9891,29.0932,127200.0
2008-06-27 14:20:00,41.9,42.17,41.83,42.01,178400.0,29.0862,29.2737,29.0376,29.1626,178400.0
2008-06-27 14:30:00,42.02,42.25,41.97,41.99,61300.0,29.1695,29.3292,29.1348,29.1487,61300.0
2008-06-27 14:40:00,42.02,42.03,41.84,41.99,69400.0,29.1695,29.1765,29.0446,29.1487,69400.0
2008-06-27 14:50:00,41.99,42.12,41.84,42.11,56000.0,29.1487,29.239,29.0446,29.232,56000.0
2008-06-27 15:00:00,42.12,42.14,41.97,42.1,62900.0,29.239,29.2528,29.1348,29.2251,62900.0
2008-06-27 15:10:00,42.12,42.12,41.96,42.01,84700.0,29.239,29.239,29.1279,29.1626,84700.0
2008-06-27 15:20:00,42.02,42.07,41.87,41.89,62200.0,29.1695,29.2042,29.0654,29.0793,62200.0
2008-06-27 15:30:00,41.91,42.0,41.87,41.88,95200.0,29.0932,29.1557,29.0654,29.0724,95200.0
2008-06-27 15:40:00,41.88,42.09,41.83,41.92,190700.0,29.0724,29.2181,29.0376,29.1001,190700.0
2008-06-27 15:50:00,41.94,41.94,41.8,41.89,177000.0,29.114,29.114,29.0168,29.0793,177000.0
2008-06-30 09:30:00,41.81,41.85,41.32,41.46,57700.0,29.0238,29.0515,28.6836,28.7808,57700.0
2008-06-30 09:40:00,41.43,41.48,41.21,41.26,90200.0,28.76,28.7947,28.6073,28.642,90200.0
2008-06-30 09:50:00,41.25,41.31,40.8,40.8,103300.0,28.635,28.6767,28.3226,28.3226,103300.0
2008-06-30 10:00:00,40.76,40.89,40.6,40.86,90800.0,28.2949,28.3851,28.1838,28.3643,90800.0
2008-06-30 10:10:00,40.88,41.09,40.8,40.87,90500.0,28.3782,28.5239,28.3226,28.3712,90500.0
2008-06-30 10:20:00,40.87,41.23,40.86,41.17,65600.0,28.3712,28.6211,28.3643,28.5795,65600.0
2008-06-30 10:30:00,41.17,41.2,40.95,40.99,67000.0,28.5795,28.6003,28.4268,28.4545,67000.0
2008-06-30 10:40:00,40.99,41.1,40.84,41.1,80400.0,28.4545,28.5309,28.3504,28.5309,80400.0
2008-06-30 10:50:00,41.11,41.28,41.08,41.28,104100.0,28.5378,28.6558,28.517,28.6558,104100.0
2008-06-30 11:00:00,41.28,41.33,41.01,41.02,85300.0,28.6558,28.6906,28.4684,28.4754,85300.0
2008-06-30 11:10:00,41.01,41.24,41.0,41.15,77100.0,28.4684,28.6281,28.4615,28.5656,77100.0
2008-06-30 11:20:00,41.16,41.36,41.03,41.35,84800.0,28.5725,28.7114,28.4823,28.7044,84800.0
2008-06-30 11:30:00,41.36,41.4,41.18,41.27,57700.0,28.7114,28.7391,28.5864,28.6489,57700.0
2008-06-30 11:40:00,41.26,41.33,40.99,41.04,63300.0,28.642,28.6906,28.4545,28.4892,63300.0
2008-06-30 11:50:00,41.04,41.19,40.97,41.09,58100.0,28.4892,28.5934,28.4406,28.5239,58100.0
2008-06-30 12:00:00,41.12,41.28,41.1,41.28,45700.0,28.5448,28.6558,28.5309,28.6558,45700.0
2008-06-30 12:10:00,41.28,41.47,41.28,41.45,122100.0,28.6558,28.7877,28.6558,28.7739,122100.0
2008-06-30 12:20:00,41.45,41.56,41.37,41.56,85700.0,28.7739,28.8502,28.7183,28.8502,85700.0
2008-06-30 12:30:00,41.54,41.54,41.32,41.35,41200.0,28.8363,28.8363,28.6836,28.7044,41200.0
2008-06-30 12:40:00,41.35,41.49,41.29,41.46,25600.0,28.7044,28.8016,28.6628,28.7808,25600.0
2008-06-30 12:50:00,41.45,41.47,41.25,41.26,32800.0,28.7739,28.7877,28.635,28.642,32800.0
2008-06-30 13:00:00,41.27,41.34,41.22,41.25,33900.0,28.6489,28.6975,28.6142,28.635,33900.0
2008-06-30 13:10:00,41.25,41.28,41.18,41.24,35500.0,28.635,28.6558,28.5864,28.6281,35500.0
2008-06-30 13:20:00,41.24,41.25,40.96,40.99,46900.0,28.6281,28.635,28.4337,28.4545,46900.0
2008-06-30 13:30:00,40.99,41.07,40.79,40.89,66400.0,28.4545,28.5101,28.3157,28.3851,66400.0
2008-06-30 13:40:00,40.88,40.92,40.76,40.8,38800.0,28.3782,28.4059,28.2949,28.3226,38800.0
2008-06-30 13:50:00,40.8,40.93,40.67,40.92,51400.0,28.3226,28.4129,28.2324,28.4059,51400.0
2008-06-30 14:00:00,40.92,40.98,40.82,40.95,55000.0,28.4059,28.4476,28.3365,28.4268,55000.0
2008-06-30 14:10:00,40.94,41.06,40.87,41.01,103800.0,28.4198,28.5031,28.3712,28.4684,103800.0
2008-06-30 14:20:00,41.01,41.1,40.93,40.99,69300.0,28.4684,28.5309,28.4129,28.4545,69300.0
2008-06-30 14:30:00,41.0,41.0,40.79,40.82,47700.0,28.4615,28.4615,28.3157,28.3365,47700.0
2008-06-30 14:40:00,40.82,40.94,40.79,40.86,47100.0,28.3365,28.4198,28.3157,28.3643,47100.0
2008-06-30 14:50:00,40.88,40.91,40.78,40.81,44000.0,28.3782,28.399,28.3088,28.3296,44000.0
2008-06-30 15:00:00,40.82,40.92,40.81,40.83,42800.0,28.3365,28.4059,28.3296,28.3435,42800.0
2008-06-30 15:10:00,40.83,41.0,40.78,41.0,80300.0,28.3435,28.4615,28.3088,28.4615,80300.0
2008-06-30 15:20:00,41.0,41.05,40.9,40.96,85200.0,28.4615,28.4962,28.3921,28.4337,85200.0
2008-06-30 15:30:00,40.94,40.96,40.75,40.8,96900.0,28.4198,28.4337,28.2879,28.3226,96900.0
2008-06-30 15:40:00,40.8,40.92,40.76,40.84,272800.0,28.3226,28.4059,28.2949,28.3504,272800.0
2008-06-30 15:50:00,40.84,40.85,40.62,40.75,267300.0,28.3504,28.3573,28.1977,28.2879,267300.0
2008-07-01 09:30:00,40.18,40.94,40.09,40.72,111700.0,27.8922,28.4198,27.8298,28.2671,111700.0
2008-07-01 09:40:00,40.71,41.18,40.63,41.18,133500.0,28.2602,28.5864,28.2046,28.5864,133500.0
2008-07-01 09:50:00,41.18,41.49,41.17,41.41,57600.0,28.5864,28.8016,28.5795,28.7461,57600.0
2008-07-01 10:00:00,41.41,41.56,41.13,41.13,119900.0,28.7461,28.8502,28.5517,28.5517,119900.0
2008-07-01 10:10:00,41.13,41.29,40.96,41.07,113200.0,28.5517,28.6628,28.4337,28.5101,113200.0
2008-07-01 10:20:00,41.06,41.08,40.79,41.06,114100.0,28.5031,28.517,28.3157,28.5031,114100.0
2008-07-01 10:30:00,41.07,41.33,40.97,41.28,97300.0,28.5101,28.6906,28.4406,28.6558,97300.0
2008-07-01 10:40:00,41.28,41.45,41.06,41.38,44000.0,28.6558,28.7739,28.5031,28.7253,44000.0
2008-07-01 10:50:00,41.4,41.48,41.18,41.41,51200.0,28.7391,28.7947,28.5864,28.7461,51200.0
2008-07-01 11:00:00,41.39,41.5,41.08,41.08,41100.0,28.7322,28.8086,28.517,28.517,41100.0
2008-07-01 11:10:00,41.08,41.23,40.88,40.9,72300.0,28.517,28.6211,28.3782,28.3921,72300.0
2008-07-01 11:20:00,40.96,41.0,40.88,40.9,51800.0,28.4337,28.4615,28.3782,28.3921,51800.0
2008-07-01 11:30:00,40.9,40.98,40.88,40.89,62100.0,28.3921,28.4476,28.3782,28.3851,62100.0
2008-07-01 11:40:00,40.9,40.95,40.88,40.89,86400.0,28.3921,28.4268,28.3782,28.3851,86400.0
2008-07-01 11:50:00,40.89,40.92,40.6,40.65,55400.0,28.3851,28.4059,28.1838,28.2185,55400.0
2008-07-01 12:00:00,40.64,40.8,40.53,40.72,61700.0,28.2116,28.3226,28.1352,28.2671,61700.0
2008-07-01 12:10:00,40.71,40.71,40.37,40.57,104700.0,28.2602,28.2602,28.0241,28.163,104700.0
2008-07-01 12:20:00,40.55,40.6,40.41,40.46,81900.0,28.1491,28.1838,28.0519,28.0866,81900.0
2008-07-01 12:30:00,40.46,40.59,40.43,40.56,78900.0,28.0866,28.1769,28.0658,28.156,78900.0
2008-07-01 12:40:00,40.56,40.61,40.37,40.55,99200.0,28.156,28.1907,28.0241,28.1491,99200.0
2008-07-01 12:50:00,40.56,40.73,40.53,40.63,42500.0,28.156,28.274,28.1352,28.2046,42500.0
2008-07-01 13:00:00,40.62,40.76,40.6,40.65,58500.0,28.1977,28.2949,28.1838,28.2185,58500.0
2008-07-01 13:10:00,40.64,40.78,40.58,40.63,86000.0,28.2116,28.3088,28.1699,28.2046,86000.0
2008-07-01 13:20:00,40.61,40.93,40.6,40.86,90000.0,28.1907,28.4129,28.1838,28.3643,90000.0
2008-07-01 13:30:00,40.85,40.94,40.7,40.78,45200.0,28.3573,28.4198,28.2532,28.3088,45200.0
2008-07-01 13:40:00,40.79,41.05,40.71,41.04,47000.0,28.3157,28.4962,28.2602,28.4892,47000.0
2008-07-01 13:50:00,41.04,41.12,40.97,40.97,106700.0,28.4892,28.5448,28.4406,28.4406,106700.0
2008-07-01 14:00:00,40.98,41.45,40.95,41.26,106200.0,28.4476,28.7739,28.4268,28.642,106200.0
2008-07-01 14:10:00,41.26,41.5,41.26,41.33,72300.0,28.642,28.8086,28.642,28.6906,72300.0
2008-07-01 14:20:00,41.31,41.48,41.3,41.37,78700.0,28.6767,28.7947,28.6697,28.7183,78700.0
2008-07-01 14:30:00,41.35,41.49,41.24,41.39,52000.0,28.7044,28.8016,28.6281,28.7322,52000.0
2008-07-01 14:40:00,41.39,41.82,41.37,41.6,120100.0,28.7322,29.0307,28.7183,28.878,120100.0
2008-07-01 14:50:00,41.6,41.72,41.53,41.54,68600.0,28.878,28.9613,28.8294,28.8363,68600.0
2008-07-01 15:00:00,41.54,41.68,41.39,41.47,88800.0,28.8363,28.9335,28.7322,28.7877,88800.0
2008-07-01 15:10:00,41.49,41.51,41.18,41.21,78000.0,28.8016,28.8155,28.5864,28.6073,78000.0
2008-07-01 15:20:00,41.23,41.36,41.15,41.22,124600.0,28.6211,28.7114,28.5656,28.6142,124600.0
2008-07-01 15:30:00,41.21,41.41,41.19,41.38,146400.0,28.6073,28.7461,28.5934,28.7253,146400.0
2008-07-01 15:40:00,41.38,41.41,41.17,41.24,205300.0,28.7253,28.7461,28.5795,28.6281,205300.0
2008-07-01 15:50:00,41.24,41.41,41.21,41.41,312700.0,28.6281,28.7461,28.6073,28.7461,312700.0
2008-07-02 09:30:00,41.34,41.9,41.13,41.25,56100.0,28.6975,29.0862,28.5517,28.635,56100.0
2008-07-02 09:40:00,41.26,41.6,41.15,41.32,92900.0,28.642,28.878,28.5656,28.6836,92900.0
2008-07-02 09:50:00,41.33,41.73,41.3,41.68,57100.0,28.6906,28.9682,28.6697,28.9335,57100.0
2008-07-02 10:00:00,41.68,41.76,41.44,41.5,128900.0,28.9335,28.9891,28.7669,28.8086,128900.0
2008-07-02 10:10:00,41.5,41.67,41.48,41.53,59700.0,28.8086,28.9266,28.7947,28.8294,59700.0
2008-07-02 10:20:00,41.51,41.68,41.5,41.5,75300.0,28.8155,28.9335,28.8086,28.8086,75300.0
2008-07-02 10:30:00,41.53,41.55,41.27,41.46,101900.0,28.8294,28.8433,28.6489,28.7808,101900.0
2008-07-02 10:40:00,41.44,41.62,41.43,41.61,113700.0,28.7669,28.8919,28.76,28.8849,113700.0
2008-07-02 10:50:00,41.62,41.63,41.53,41.53,86800.0,28.8919,28.8988,28.8294,28.8294,86800.0
2008-07-02 11:00:00,41.53,41.53,41.32,41.37,60600.0,28.8294,28.8294,28.6836,28.7183,60600.0
2008-07-02 11:10:00,41.38,41.48,41.31,41.48,45000.0,28.7253,28.7947,28.6767,28.7947,45000.0
2008-07-02 11:20:00,41.47,41.54,41.17,41.18,87900.0,28.7877,28.8363,28.5795,28.5864,87900.0
2008-07-02 11:30:00,41.19,41.25,40.93,41.02,58800.0,28.5934,28.635,28.4129,28.4754,58800.0
2008-07-02 11:40:00,41.03,41.08,40.71,40.77,35000.0,28.4823,28.517,28.2602,28.3018,35000.0
2008-07-02 11:50:00,40.76,40.79,40.65,40.67,66300.0,28.2949,28.3157,28.2185,28.2324,66300.0
2008-07-02 12:00:00,40.67,40.74,40.64,40.71,98800.0,28.2324,28.281,28.2116,28.2602,98800.0
2008-07-02 12:10:00,40.71,40.74,40.63,40.68,70000.0,28.2602,28.281,28.2046,28.2393,70000.0
2008-07-02 12:20:00,40.69,40.72,40.6,40.68,58000.0,28.2463,28.2671,28.1838,28.2393,58000.0
2008-07-02 12:30:00,40.69,40.74,40.63,40.7,64300.0,28.2463,28.281,28.2046,28.2532,64300.0
2008-07-02 12:40:00,40.7,40.89,40.66,40.86,74200.0,28.2532,28.3851,28.2255,28.3643,74200.0
2008-07-02 12:50:00,40.88,40.98,40.85,40.95,76600.0,28.3782,28.4476,28.3573,28.4268,76600.0
2008-07-02 13:00:00,40.95,40.95,40.78,40.88,70300.0,28.4268,28.4268,28.3088,28.3782,70300.0
2008-07-02 13:10:00,40.89,40.95,40.79,40.91,59700.0,28.3851,28.4268,28.3157,28.399,59700.0
2008-07-02 13:20:00,40.91,41.2,40.91,41.15,57200.0,28.399,28.6003,28.399,28.5656,57200.0
2008-07-02 13:30:00,41.13,41.15,40.93,41.05,41400.0,28.5517,28.5656,28.4129,28.4962,41400.0
2008-07-02 13:40:00,41.04,41.14,40.99,41.11,72800.0,28.4892,28.5587,28.4545,28.5378,72800.0
2008-07-02 13:50:00,41.11,41.35,41.11,41.2,55900.0,28.5378,28.7044,28.5378,28.6003,55900.0
2008-07-02 14:00:00,41.2,41.22,40.95,41.0,61400.0,28.6003,28.6142,28.4268,28.4615,61400.0
2008-07-02 14:10:00,40.99,41.12,40.95,41.03,68000.0,28.4545,28.5448,28.4268,28.4823,68000.0
2008-07-02 14:20:00,41.02,41.02,40.68,40.68,85800.0,28.4754,28.4754,28.2393,28.2393,85800.0
2008-07-02 14:30:00,40.68,40.88,40.67,40.74,87900.0,28.2393,28.3782,28.2324,28.281,87900.0
2008-07-02 14:40:00,40.73,40.86,40.68,40.79,69000.0,28.274,28.3643,28.2393,28.3157,69000.0
2008-07-02 14:50:00,40.79,40.79,40.62,40.69,75400.0,28.3157,28.3157,28.1977,28.2463,75400.0
2008-07-02 15:00:00,40.68,40.76,40.52,40.52,85000.0,28.2393,28.2949,28.1283,28.1283,85000.0
2008-07-02 15:10:00,40.53,40.6,40.42,40.44,100400.0,28.1352,28.1838,28.0588,28.0727,100400.0
2008-07-02 15:20:00,40.45,40.6,40.43,40.45,127100.0,28.0797,28.1838,28.0658,28.0797,127100.0
2008-07-02 15:30:00,40.43,40.47,40.18,40.31,176800.0,28.0658,28.0936,27.8922,27.9825,176800.0
2008-07-02 15:40:00,40.3,40.3,40.1,40.11,192100.0,27.9755,27.9755,27.8367,27.8437,192100.0
2008-07-02 15:50:00,40.12,40.2,40.01,40.07,189000.0,27.8506,27.9061,27.7742,27.8159,189000.0
2008-07-03 09:30:00,40.36,40.82,40.36,40.52,31600.0,28.0172,28.3365,28.0172,28.1283,31600.0
2008-07-03 09:40:00,40.5,40.67,39.99,40.21,85700.0,28.1144,28.2324,27.7603,27.9131,85700.0
2008-07-03 09:50:00,40.14,40.26,39.77,40.0,102600.0,27.8645,27.9478,27.6076,27.7673,102600.0
2008-07-03 10:00:00,40.0,40.04,39.77,39.91,140700.0,27.7673,27.7951,27.6076,27.7048,140700.0
2008-07-03 10:10:00,39.91,39.95,39.67,39.91,83600.0,27.7048,27.7326,27.5382,27.7048,83600.0
2008-07-03 10:20:00,39.93,40.15,39.87,40.04,104600.0,27.7187,27.8714,27.677,27.7951,104600.0
2008-07-03 10:30:00,40.06,40.25,39.9,40.16,83300.0,27.8089,27.9408,27.6979,27.8784,83300.0
2008-07-03 10:40:00,40.16,40.19,39.87,40.13,97400.0,27.8784,27.8992,27.677,27.8575,97400.0
2008-07-03 10:50:00,40.13,40.2,39.99,40.05,62400.0,27.8575,27.9061,27.7603,27.802,62400.0
2008-07-03 11:00:00,40.04,40.2,39.99,40.1,109600.0,27.7951,27.9061,27.7603,27.8367,109600.0
2008-07-03 11:10:00,40.1,40.12,39.98,40.07,48900.0,27.8367,27.8506,27.7534,27.8159,48900.0
2008-07-03 11:20:00,40.09,40.26,39.96,40.22,50000.0,27.8298,27.9478,27.7395,27.92,50000.0
2008-07-03 11:30:00,40.25,40.34,40.07,40.19,95000.0,27.9408,28.0033,27.8159,27.8992,95000.0
2008-07-03 11:40:00,40.17,40.21,40.05,40.14,80900.0,27.8853,27.9131,27.802,27.8645,80900.0
2008-07-03 11:50:00,40.13,40.2,40.05,40.15,49300.0,27.8575,27.9061,27.802,27.8714,49300.0
2008-07-03 12:00:00,40.14,40.16,40.06,40.08,69000.0,27.8645,27.8784,27.8089,27.8228,69000.0
2008-07-03 12:10:00,40.09,40.16,40.03,40.11,62500.0,27.8298,27.8784,27.7881,27.8437,62500.0
2008-07-03 12:20:00,40.1,40.16,40.0,40.1,68700.0,27.8367,27.8784,27.7673,27.8367,68700.0
2008-07-03 12:30:00,40.1,40.23,39.98,40.13,87200.0,27.8367,27.927,27.7534,27.8575,87200.0
2008-07-03 12:40:00,40.13,40.2,39.99,40.19,91600.0,27.8575,27.9061,27.7603,27.8992,91600.0
2008-07-03 12:50:00,40.19,40.19,39.88,39.97,97600.0,27.8992,27.8992,27.684,27.7465,97600.0
2008-07-07 09:30:00,40.01,40.68,40.01,40.33,55500.0,27.7742,28.2393,27.7742,27.9964,55500.0
2008-07-07 09:40:00,40.37,40.39,39.81,39.88,80300.0,28.0241,28.038,27.6354,27.684,80300.0
2008-07-07 09:50:00,39.91,40.03,39.82,39.99,75000.0,27.7048,27.7881,27.6423,27.7603,75000.0
2008-07-07 10:00:00,39.99,40.05,39.83,39.94,77500.0,27.7603,27.802,27.6493,27.7256,77500.0
2008-07-07 10:10:00,39.94,40.03,39.82,39.87,87400.0,27.7256,27.7881,27.6423,27.677,87400.0
2008-07-07 10:20:00,39.88,40.04,39.85,39.96,59900.0,27.684,27.7951,27.6632,27.7395,59900.0
2008-07-07 10:30:00,39.96,40.03,39.93,40.0,56400.0,27.7395,27.7881,27.7187,27.7673,56400.0
2008-07-07 10:40:00,40.0,40.0,39.88,39.88,91700.0,27.7673,27.7673,27.684,27.684,91700.0
2008-07-07 10:50:00,39.88,39.94,39.65,39.69,102700.0,27.684,27.7256,27.5243,27.5521,102700.0
2008-07-07 11:00:00,39.67,39.76,39.51,39.57,77700.0,27.5382,27.6007,27.4271,27.4688,77700.0
2008-07-07 11:10:00,39.58,39.68,39.49,39.61,98500.0,27.4757,27.5452,27.4133,27.4966,98500.0
2008-07-07 11:20:00,39.61,39.63,39.41,39.54,93800.0,27.4966,27.5104,27.3577,27.448,93800.0
2008-07-07 11:30:00,39.54,39.65,39.51,39.62,83000.0,27.448,27.5243,27.4271,27.5035,83000.0
2008-07-07 11:40:00,39.63,39.74,39.63,39.65,151700.0,27.5104,27.5868,27.5104,27.5243,151700.0
2008-07-07 11:50:00,39.65,39.74,39.51,39.67,120900.0,27.5243,27.5868,27.4271,27.5382,120900.0
2008-07-07 12:00:00,39.67,39.7,39.54,39.64,57800.0,27.5382,27.559,27.448,27.5174,57800.0
2008-07-07 12:10:00,39.65,39.69,39.29,39.42,111300.0,27.5243,27.5521,27.2744,27.3647,111300.0
2008-07-07 12:20:00,39.42,39.44,38.87,38.92,95200.0,27.3647,27.3785,26.9829,27.0176,95200.0
2008-07-07 12:30:00,38.9,39.1,38.8,38.95,121100.0,27.0037,27.1425,26.9343,27.0384,121100.0
2008-07-07 12:40:00,38.96,39.12,38.8,38.83,104500.0,27.0453,27.1564,26.9343,26.9551,104500.0
2008-07-07 12:50:00,38.84,38.9,38.41,38.47,116200.0,26.962,27.0037,26.6635,26.7052,116200.0
2008-07-07 13:00:00,38.51,38.54,38.16,38.47,200000.0,26.733,26.7538,26.49,26.7052,200000.0
2008-07-07 13:10:00,38.49,38.63,38.45,38.53,39500.0,26.7191,26.8163,26.6913,26.7468,39500.0
2008-07-07 13:20:00,38.54,38.7,38.48,38.52,52200.0,26.7538,26.8649,26.7121,26.7399,52200.0
2008-07-07 13:30:00,38.55,38.64,38.43,38.52,40800.0,26.7607,26.8232,26.6774,26.7399,40800.0
2008-07-07 13:40:00,38.52,38.59,38.37,38.45,41200.0,26.7399,26.7885,26.6358,26.6913,41200.0
2008-07-07 13:50:00,38.44,38.44,38.28,38.35,48200.0,26.6844,26.6844,26.5733,26.6219,48200.0
2008-07-07 14:00:00,38.36,38.58,38.17,38.29,66400.0,26.6288,26.7816,26.4969,26.5802,66400.0
2008-07-07 14:10:00,38.29,38.5,38.16,38.43,62000.0,26.5802,26.726,26.49,26.6774,62000.0
2008-07-07 14:20:00,38.43,38.55,38.39,38.49,54200.0,26.6774,26.7607,26.6497,26.7191,54200.0
2008-07-07 14:30:00,38.51,38.56,38.38,38.48,42800.0,26.733,26.7677,26.6427,26.7121,42800.0
2008-07-07 14:40:00,38.49,38.65,38.48,38.59,134500.0,26.7191,26.8301,26.7121,26.7885,134500.0
2008-07-07 14:50:00,38.59,38.68,38.48,38.66,147700.0,26.7885,26.851,26.7121,26.8371,147700.0
2008-07-07 15:00:00,38.66,39.17,38.64,39.16,233900.0,26.8371,27.1911,26.8232,27.1842,233900.0
2008-07-07 15:10:00,39.16,39.52,39.12,39.49,504800.0,27.1842,27.4341,27.1564,27.4133,504800.0
2008-07-07 15:20:00,39.47,39.48,39.11,39.43,160800.0,27.3994,27.4063,27.1495,27.3716,160800.0
2008-07-07 15:30:00,39.43,39.72,39.4,39.7,189200.0,27.3716,27.5729,27.3508,27.559,189200.0
2008-07-07 15:40:00,39.72,39.8,39.33,39.42,129700.0,27.5729,27.6285,27.3022,27.3647,129700.0
2008-07-07 15:50:00,39.4,39.52,39.34,39.34,518300.0,27.3508,27.4341,27.3091,27.3091,518300.0
2008-07-08 09:30:00,39.43,40.12,39.4,39.88,85000.0,27.3716,27.8506,27.3508,27.684,85000.0
2008-07-08 09:40:00,39.84,40.1,39.45,39.45,122500.0,27.6562,27.8367,27.3855,27.3855,122500.0
2008-07-08 09:50:00,39.38,39.79,39.38,39.72,116900.0,27.3369,27.6215,27.3369,27.5729,116900.0
2008-07-08 10:00:00,39.69,39.85,39.43,39.76,98200.0,27.5521,27.6632,27.3716,27.6007,98200.0
2008-07-08 10:10:00,39.78,39.87,39.55,39.67,102500.0,27.6146,27.677,27.4549,27.5382,102500.0
2008-07-08 10:20:00,39.65,39.9,39.54,39.8,102000.0,27.5243,27.6979,27.448,27.6285,102000.0
2008-07-08 10:30:00,39.82,39.89,39.6,39.68,57800.0,27.6423,27.6909,27.4896,27.5452,57800.0
2008-07-08 10:40:00,39.68,39.91,39.65,39.87,50700.0,27.5452,27.7048,27.5243,27.677,50700.0
2008-07-08 10:50:00,39.9,40.05,39.79,40.04,73300.0,27.6979,27.802,27.6215,27.7951,73300.0
2008-07-08 11:00:00,40.04,40.34,39.95,40.28,136300.0,27.7951,28.0033,27.7326,27.9617,136300.0
2008-07-08 11:10:00,40.28,40.47,40.15,40.2,109400.0,27.9617,28.0936,27.8714,27.9061,109400.0
2008-07-08 11:20:00,40.2,40.52,40.19,40.48,386000.0,27.9061,28.1283,27.8992,28.1005,386000.0
2008-07-08 11:30:00,40.47,40.65,40.38,40.48,206900.0,28.0936,28.2185,28.0311,28.1005,206900.0
2008-07-08 11:40:00,40.51,40.51,40.31,40.35,74900.0,28.1213,28.1213,27.9825,28.0103,74900.0
2008-07-08 11:50:00,40.37,40.46,40.19,40.3,44400.0,28.0241,28.0866,27.8992,27.9755,44400.0
2008-07-08 12:00:00,40.32,40.56,40.21,40.38,47000.0,27.9894,28.156,27.9131,28.0311,47000.0
2008-07-08 12:10:00,40.38,40.55,40.32,40.4,65200.0,28.0311,28.1491,27.9894,28.045,65200.0
2008-07-08 12:20:00,40.38,40.81,40.37,40.77,68900.0,28.0311,28.3296,28.0241,28.3018,68900.0
2008-07-08 12:30:00,40.77,40.94,40.77,40.85,68200.0,28.3018,28.4198,28.3018,28.3573,68200.0
2008-07-08 12:40:00,40.85,40.9,40.57,40.57,71500.0,28.3573,28.3921,28.163,28.163,71500.0
2008-07-08 12:50:00,40.58,40.71,40.57,40.65,69500.0,28.1699,28.2602,28.163,28.2185,69500.0
2008-07-08 13:00:00,40.64,40.93,40.59,40.89,64000.0,28.2116,28.4129,28.1769,28.3851,64000.0
2008-07-08 13:10:00,40.86,40.87,40.47,40.53,50800.0,28.3643,28.3712,28.0936,28.1352,50800.0
2008-07-08 13:20:00,40.52,40.57,40.36,40.44,60600.0,28.1283,28.163,28.0172,28.0727,60600.0
2008-07-08 13:30:00,40.45,40.49,40.1,40.1,77900.0,28.0797,28.1074,27.8367,27.8367,77900.0
2008-07-08 13:40:00,40.1,40.31,40.07,40.24,72000.0,27.8367,27.9825,27.8159,27.9339,72000.0
2008-07-08 13:50:00,40.22,40.25,39.99,40.13,65400.0,27.92,27.9408,27.7603,27.8575,65400.0
2008-07-08 14:00:00,40.12,40.28,40.02,40.2,50100.0,27.8506,27.9617,27.7812,27.9061,50100.0
2008-07-08 14:10:00,40.21,40.34,40.15,40.28,42800.0,27.9131,28.0033,27.8714,27.9617,42800.0
2008-07-08 14:20:00,40.29,40.39,40.17,40.37,49000.0,27.9686,28.038,27.8853,28.0241,49000.0
2008-07-08 14:30:00,40.36,40.63,40.3,40.55,108800.0,28.0172,28.2046,27.9755,28.1491,108800.0
2008-07-08 14:40:00,40.58,41.06,40.56,40.89,112200.0,28.1699,28.5031,28.156,28.3851,112200.0
2008-07-08 14:50:00,40.84,41.14,40.8,41.12,105400.0,28.3504,28.5587,28.3226,28.5448,105400.0
2008-07-08 15:00:00,41.13,41.38,41.02,41.38,127300.0,28.5517,28.7253,28.4754,28.7253,127300.0
2008-07-08 15:10:00,41.39,41.45,41.26,41.32,133600.0,28.7322,28.7739,28.642,28.6836,133600.0
2008-07-08 15:20:00,41.3,41.31,41.07,41.27,118500.0,28.6697,28.6767,28.5101,28.6489,118500.0
2008-07-08 15:30:00,41.3,41.5,41.24,41.49,154100.0,28.6697,28.8086,28.6281,28.8016,154100.0
2008-07-08 15:40:00,41.49,41.61,41.45,41.53,173400.0,28.8016,28.8849,28.7739,28.8294,173400.0
2008-07-08 15:50:00,41.53,41.79,41.51,41.73,301600.0,28.8294,29.0099,28.8155,28.9682,301600.0
2008-07-09 09:30:00,41.88,41.99,41.5,41.52,94000.0,29.0724,29.1487,28.8086,28.8224,94000.0
2008-07-09 09:40:00,41.52,41.87,41.39,41.49,184600.0,28.8224,29.0654,28.7322,28.8016,184600.0
2008-07-09 09:50:00,41.52,41.52,41.08,41.27,52600.0,28.8224,28.8224,28.517,28.6489,52600.0
2008-07-09 10:00:00,41.27,41.3,40.76,41.02,67300.0,28.6489,28.6697,28.2949,28.4754,67300.0
2008-07-09 10:10:00,41.03,41.45,40.9,41.38,39000.0,28.4823,28.7739,28.3921,28.7253,39000.0
2008-07-09 10:20:00,41.38,41.54,41.24,41.48,53400.0,28.7253,28.8363,28.6281,28.7947,53400.0
2008-07-09 10:30:00,41.47,41.64,41.3,41.32,69400.0,28.7877,28.9057,28.6697,28.6836,69400.0
2008-07-09 10:40:00,41.33,41.37,41.1,41.23,38400.0,28.6906,28.7183,28.5309,28.6211,38400.0
2008-07-09 10:50:00,41.27,41.62,41.16,41.52,38200.0,28.6489,28.8919,28.5725,28.8224,38200.0
2008-07-09 11:00:00,41.52,41.66,41.48,41.59,33700.0,28.8224,28.9196,28.7947,28.871,33700.0
2008-07-09 11:10:00,41.58,41.69,41.37,41.57,43400.0,28.8641,28.9405,28.7183,28.8572,43400.0
2008-07-09 11:20:00,41.56,41.82,41.45,41.79,54800.0,28.8502,29.0307,28.7739,29.0099,54800.0
2008-07-09 11:30:00,41.78,41.81,41.54,41.6,55800.0,29.0029,29.0238,28.8363,28.878,55800.0
2008-07-09 11:40:00,41.59,41.74,41.55,41.55,29100.0,28.871,28.9752,28.8433,28.8433,29100.0
2008-07-09 11:50:00,41.56,41.59,41.2,41.36,56200.0,28.8502,28.871,28.6003,28.7114,56200.0
2008-07-09 12:00:00,41.34,41.45,41.33,41.45,27900.0,28.6975,28.7739,28.6906,28.7739,27900.0
2008-07-09 12:10:00,41.46,41.64,41.41,41.64,35300.0,28.7808,28.9057,28.7461,28.9057,35300.0
2008-07-09 12:20:00,41.64,41.72,41.42,41.42,34600.0,28.9057,28.9613,28.753,28.753,34600.0
2008-07-09 12:30:00,41.43,41.48,41.09,41.15,21800.0,28.76,28.7947,28.5239,28.5656,21800.0
2008-07-09 12:40:00,41.17,41.19,40.93,40.95,74600.0,28.5795,28.5934,28.4129,28.4268,74600.0
2008-07-09 12:50:00,40.97,41.01,40.79,40.84,73700.0,28.4406,28.4684,28.3157,28.3504,73700.0
2008-07-09 13:00:00,40.88,40.93,40.76,40.8,44600.0,28.3782,28.4129,28.2949,28.3226,44600.0
2008-07-09 13:10:00,40.81,40.9,40.72,40.88,22100.0,28.3296,28.3921,28.2671,28.3782,22100.0
2008-07-09 13:20:00,40.88,40.99,40.84,40.96,23300.0,28.3782,28.4545,28.3504,28.4337,23300.0
2008-07-09 13:30:00,40.97,41.16,40.96,41.07,22000.0,28.4406,28.5725,28.4337,28.5101,22000.0
2008-07-09 13:40:00,41.08,41.21,41.08,41.21,22300.0,28.517,28.6073,28.517,28.6073,22300.0
2008-07-09 13:50:00,41.22,41.24,41.09,41.19,32400.0,28.6142,28.6281,28.5239,28.5934,32400.0
2008-07-09 14:00:00,41.17,41.17,40.85,41.0,29600.0,28.5795,28.5795,28.3573,28.4615,29600.0
2008-07-09 14:10:00,41.02,41.06,40.82,40.83,50800.0,28.4754,28.5031,28.3365,28.3435,50800.0
2008-07-09 14:20:00,40.82,40.87,40.62,40.69,48400.0,28.3365,28.3712,28.1977,28.2463,48400.0
2008-07-09 14:30:00,40.68,40.73,40.56,40.59,48600.0,28.2393,28.274,28.156,28.1769,48600.0
2008-07-09 14:40:00,40.58,40.7,40.51,40.52,46400.0,28.1699,28.2532,28.1213,28.1283,46400.0
2008-07-09 14:50:00,40.5,40.5,40.1,40.25,63200.0,28.1144,28.1144,27.8367,27.9408,63200.0
2008-07-09 15:00:00,40.24,40.24,39.96,39.97,67200.0,27.9339,27.9339,27.7395,27.7465,67200.0
2008-07-09 15:10:00,39.97,40.15,39.95,40.07,50800.0,27.7465,27.8714,27.7326,27.8159,50800.0
2008-07-09 15:20:00,40.07,40.13,39.89,39.89,52100.0,27.8159,27.8575,27.6909,27.6909,52100.0
2008-07-09 15:30:00,39.91,40.1,39.9,40.01,137700.0,27.7048,27.8367,27.6979,27.7742,137700.0
2008-07-09 15:40:00,39.99,40.01,39.44,39.54,211500.0,27.7603,27.7742,27.3785,27.448,211500.0
2008-07-09 15:50:00,39.54,39.76,39.53,39.61,181600.0,27.448,27.6007,27.441,27.4966,181600.0
2008-07-10 09:30:00,39.66,39.78,38.88,38.88,136600.0,27.5313,27.6146,26.9898,26.9898,136600.0
2008-07-10 09:40:00,38.92,39.67,38.86,39.65,148500.0,27.0176,27.5382,26.9759,27.5243,148500.0
2008-07-10 09:50:00,39.67,39.67,38.85,38.98,84100.0,27.5382,27.5382,26.969,27.0592,84100.0
2008-07-10 10:00:00,38.99,39.01,38.37,38.48,225900.0,27.0662,27.0801,26.6358,26.7121,225900.0
2008-07-10 10:10:00,38.5,38.52,38.16,38.27,224000.0,26.726,26.7399,26.49,26.5664,224000.0
2008-07-10 10:20:00,38.27,38.47,38.13,38.38,264200.0,26.5664,26.7052,26.4692,26.6427,264200.0
2008-07-10 10:30:00,38.42,38.74,38.27,38.62,120200.0,26.6705,26.8926,26.5664,26.8093,120200.0
2008-07-10 10:40:00,38.64,38.95,38.6,38.83,133200.0,26.8232,27.0384,26.7954,26.9551,133200.0
2008-07-10 10:50:00,38.78,39.0,38.6,38.7,42400.0,26.9204,27.0731,26.7954,26.8649,42400.0
2008-07-10 11:00:00,38.69,39.16,38.63,38.88,64400.0,26.8579,27.1842,26.8163,26.9898,64400.0
2008-07-10 11:10:00,38.89,39.09,38.72,38.72,34500.0,26.9967,27.1356,26.8787,26.8787,34500.0
2008-07-10 11:20:00,38.8,38.95,38.71,38.84,27000.0,26.9343,27.0384,26.8718,26.962,27000.0
2008-07-10 11:30:00,38.84,39.43,38.84,39.41,98900.0,26.962,27.3716,26.962,27.3577,98900.0
2008-07-10 11:40:00,39.38,39.49,39.13,39.18,113100.0,27.3369,27.4133,27.1634,27.1981,113100.0
2008-07-10 11:50:00,39.21,39.48,39.16,39.44,41000.0,27.2189,27.4063,27.1842,27.3785,41000.0
2008-07-10 12:00:00,39.44,39.76,39.38,39.56,61900.0,27.3785,27.6007,27.3369,27.4619,61900.0
2008-07-10 12:10:00,39.54,39.67,39.44,39.55,33300.0,27.448,27.5382,27.3785,27.4549,33300.0
2008-07-10 12:20:00,39.58,39.61,39.26,39.32,28700.0,27.4757,27.4966,27.2536,27.2952,28700.0
2008-07-10 12:30:00,39.33,39.35,39.21,39.28,26400.0,27.3022,27.3161,27.2189,27.2675,26400.0
2008-07-10 12:40:00,39.3,39.43,39.26,39.38,27200.0,27.2814,27.3716,27.2536,27.3369,27200.0
2008-07-10 12:50:00,39.37,39.38,39.07,39.13,29900.0,27.33,27.3369,27.1217,27.1634,29900.0
2008-07-10 13:00:00,39.14,39.41,39.13,39.33,45300.0,27.1703,27.3577,27.1634,27.3022,45300.0
2008-07-10 13:10:00,39.33,39.55,39.26,39.53,25400.0,27.3022,27.4549,27.2536,27.441,25400.0
2008-07-10 13:20:00,39.53,39.72,39.48,39.7,48200.0,27.441,27.5729,27.4063,27.559,48200.0
2008-07-10 13:30:00,39.66,39.86,39.62,39.75,65600.0,27.5313,27.6701,27.5035,27.5937,65600.0
2008-07-10 13:40:00,39.76,39.84,39.69,39.8,46800.0,27.6007,27.6562,27.5521,27.6285,46800.0
2008-07-10 13:50:00,39.81,39.95,39.68,39.68,45300.0,27.6354,27.7326,27.5452,27.5452,45300.0
2008-07-10 14:00:00,39.66,39.68,39.48,39.53,53300.0,27.5313,27.5452,27.4063,27.441,53300.0
2008-07-10 14:10:00,39.52,39.59,39.14,39.14,73200.0,27.4341,27.4827,27.1703,27.1703,73200.0
2008-07-10 14:20:00,39.14,39.3,38.83,38.9,161700.0,27.1703,27.2814,26.9551,27.0037,161700.0
2008-07-10 14:30:00,38.89,39.07,38.87,39.02,56600.0,26.9967,27.1217,26.9829,27.087,56600.0
2008-07-10 14:40:00,39.02,39.08,38.6,38.72,75200.0,27.087,27.1286,26.7954,26.8787,75200.0
2008-07-10 14:50:00,38.71,38.9,38.59,38.73,94000.0,26.8718,27.0037,26.7885,26.8857,94000.0
2008-07-10 15:00:00,38.74,39.2,38.74,39.15,86500.0,26.8926,27.2119,26.8926,27.1772,86500.0
2008-07-10 15:10:00,39.16,39.33,38.98,39.08,58700.0,27.1842,27.3022,27.0592,27.1286,58700.0
2008-07-10 15:20:00,39.07,39.33,39.05,39.23,53500.0,27.1217,27.3022,27.1078,27.2328,53500.0
2008-07-10 15:30:00,39.19,39.22,38.82,39.05,82200.0,27.205,27.2258,26.9482,27.1078,82200.0
2008-07-10 15:40:00,39.05,39.27,38.94,39.24,94400.0,27.1078,27.2605,27.0315,27.2397,94400.0
2008-07-10 15:50:00,39.24,39.4,39.16,39.37,162000.0,27.2397,27.3508,27.1842,27.33,162000.0
2008-07-11 09:30:00,38.76,39.03,38.29,38.35,153500.0,26.9065,27.0939,26.5802,26.6219,153500.0
2008-07-11 09:40:00,38.37,38.69,38.22,38.6,139700.0,26.6358,26.8579,26.5316,26.7954,139700.0
2008-07-11 09:50:00,38.6,38.96,38.36,38.83,97400.0,26.7954,27.0453,26.6288,26.9551,97400.0
2008-07-11 10:00:00,38.81,39.25,38.73,39.25,51700.0,26.9412,27.2467,26.8857,27.2467,51700.0
2008-07-11 10:10:00,39.25,39.29,38.82,39.01,54500.0,27.2467,27.2744,26.9482,27.0801,54500.0
2008-07-11 10:20:00,39.0,39.12,38.7,38.92,243200.0,27.0731,27.1564,26.8649,27.0176,243200.0
2008-07-11 10:30:00,38.9,38.98,38.58,38.62,98200.0,27.0037,27.0592,26.7816,26.8093,98200.0
2008-07-11 10:40:00,38.62,38.87,38.6,38.8,162800.0,26.8093,26.9829,26.7954,26.9343,162800.0
2008-07-11 10:50:00,38.79,39.06,38.74,38.9,54500.0,26.9273,27.1148,26.8926,27.0037,54500.0
2008-07-11 11:00:00,38.89,39.23,38.76,38.8,48100.0,26.9967,27.2328,26.9065,26.9343,48100.0
2008-07-11 11:10:00,38.82,39.06,38.72,38.86,59200.0,26.9482,27.1148,26.8787,26.9759,59200.0
2008-07-11 11:20:00,38.87,38.88,38.57,38.65,80800.0,26.9829,26.9898,26.7746,26.8301,80800.0
2008-07-11 11:30:00,38.64,38.84,38.3,38.75,99200.0,26.8232,26.962,26.5872,26.8996,99200.0
2008-07-11 11:40:00,38.71,38.93,38.69,38.69,60100.0,26.8718,27.0245,26.8579,26.8579,60100.0
2008-07-11 11:50:00,38.71,38.98,38.58,38.97,56500.0,26.8718,27.0592,26.7816,27.0523,56500.0
2008-07-11 12:00:00,38.96,38.98,38.69,38.75,49800.0,27.0453,27.0592,26.8579,26.8996,49800.0
2008-07-11 12:10:00,38.74,38.81,38.59,38.68,48400.0,26.8926,26.9412,26.7885,26.851,48400.0
2008-07-11 12:20:00,38.67,38.8,38.58,38.77,42900.0,26.844,26.9343,26.7816,26.9134,42900.0
2008-07-11 12:30:00,38.74,38.76,38.57,38.63,73500.0,26.8926,26.9065,26.7746,26.8163,73500.0
2008-07-11 12:40:00,38.61,38.75,38.58,38.72,55400.0,26.8024,26.8996,26.7816,26.8787,55400.0
2008-07-11 12:50:00,38.71,38.83,38.64,38.77,50500.0,26.8718,26.9551,26.8232,26.9134,50500.0
2008-07-11 13:00:00,38.79,38.84,38.67,38.68,42400.0,26.9273,26.962,26.844,26.851,42400.0
2008-07-11 13:10:00,38.68,38.91,38.55,38.91,141900.0,26.851,27.0106,26.7607,27.0106,141900.0
2008-07-11 13:20:00,38.92,39.13,38.85,39.01,42800.0,27.0176,27.1634,26.969,27.0801,42800.0
2008-07-11 13:30:00,39.0,39.21,38.96,39.18,48900.0,27.0731,27.2189,27.0453,27.1981,48900.0
2008-07-11 13:40:00,39.17,39.37,39.11,39.25,63000.0,27.1911,27.33,27.1495,27.2467,63000.0
2008-07-11 13:50:00,39.25,39.35,39.02,39.18,93200.0,27.2467,27.3161,27.087,27.1981,93200.0
2008-07-11 14:00:00,39.19,39.55,39.05,39.33,106600.0,27.205,27.4549,27.1078,27.3022,106600.0
2008-07-11 14:10:00,39.34,39.56,39.21,39.37,81200.0,27.3091,27.4619,27.2189,27.33,81200.0
2008-07-11 14:20:00,39.38,39.41,38.84,38.9,94100.0,27.3369,27.3577,26.962,27.0037,94100.0
2008-07-11 14:30:00,38.92,39.06,38.7,38.89,68800.0,27.0176,27.1148,26.8649,26.9967,68800.0
2008-07-11 14:40:00,38.86,39.61,38.85,39.59,83200.0,26.9759,27.4966,26.969,27.4827,83200.0
2008-07-11 14:50:00,39.62,39.9,39.14,39.83,114000.0,27.5035,27.6979,27.1703,27.6493,114000.0
2008-07-11 15:00:00,39.84,40.21,39.48,39.63,109300.0,27.6562,27.9131,27.4063,27.5104,109300.0
2008-07-11 15:10:00,39.65,39.74,39.19,39.2,71800.0,27.5243,27.5868,27.205,27.2119,71800.0
2008-07-11 15:20:00,39.2,39.39,39.03,39.21,64600.0,27.2119,27.3438,27.0939,27.2189,64600.0
2008-07-11 15:30:00,39.21,39.23,38.88,39.06,58800.0,27.2189,27.2328,26.9898,27.1148,58800.0
2008-07-11 15:40:00,39.02,39.16,38.82,39.06,98400.0,27.087,27.1842,26.9482,27.1148,98400.0
2008-07-11 15:50:00,39.05,39.3,39.01,39.15,97100.0,27.1078,27.2814,27.0801,27.1772,97100.0
2008-07-14 09:30:00,40.04,40.5,39.31,39.4,109300.0,27.7951,28.1144,27.2883,27.3508,109300.0
2008-07-14 09:40:00,39.4,39.67,38.93,38.99,88500.0,27.3508,27.5382,27.0245,27.0662,88500.0
2008-07-14 09:50:00,38.99,39.18,38.46,38.7,103700.0,27.0662,27.1981,26.6983,26.8649,103700.0
2008-07-14 10:00:00,38.71,38.85,38.34,38.49,198000.0,26.8718,26.969,26.6149,26.7191,198000.0
2008-07-14 10:10:00,38.51,38.55,38.27,38.46,208300.0,26.733,26.7607,26.5664,26.6983,208300.0
2008-07-14 10:20:00,38.47,38.58,37.84,38.04,158100.0,26.7052,26.7816,26.2679,26.4067,158100.0
2008-07-14 10:30:00,38.05,38.35,38.04,38.26,88200.0,26.4136,26.6219,26.4067,26.5594,88200.0
2008-07-14 10:40:00,38.28,38.34,38.04,38.32,53500.0,26.5733,26.6149,26.4067,26.6011,53500.0
2008-07-14 10:50:00,38.32,38.65,38.25,38.61,65800.0,26.6011,26.8301,26.5525,26.8024,65800.0
2008-07-14 11:00:00,38.61,38.8,38.39,38.39,111000.0,26.8024,26.9343,26.6497,26.6497,111000.0
2008-07-14 11:10:00,38.43,38.52,38.23,38.47,36900.0,26.6774,26.7399,26.5386,26.7052,36900.0
2008-07-14 11:20:00,38.47,38.47,38.19,38.37,59800.0,26.7052,26.7052,26.5108,26.6358,59800.0
2008-07-14 11:30:00,38.36,38.4,38.14,38.27,46400.0,26.6288,26.6566,26.4761,26.5664,46400.0
2008-07-14 11:40:00,38.27,38.41,38.15,38.18,52800.0,26.5664,26.6635,26.4831,26.5039,52800.0
2008-07-14 11:50:00,38.18,38.25,37.57,37.94,78600.0,26.5039,26.5525,26.0804,26.3373,78600.0
2008-07-14 12:00:00,37.9,37.99,37.64,37.73,85500.0,26.3095,26.372,26.129,26.1915,85500.0
2008-07-14 12:10:00,37.76,37.96,37.7,37.94,172000.0,26.2123,26.3512,26.1707,26.3373,172000.0
2008-07-14 12:20:00,37.94,37.98,37.73,37.86,55900.0,26.3373,26.365,26.1915,26.2817,55900.0
2008-07-14 12:30:00,37.86,37.89,37.61,37.75,54800.0,26.2817,26.3026,26.1082,26.2054,54800.0
2008-07-14 12:40:00,37.73,37.87,37.7,37.77,46000.0,26.1915,26.2887,26.1707,26.2193,46000.0
2008-07-14 12:50:00,37.78,37.9,37.68,37.74,57500.0,26.2262,26.3095,26.1568,26.1984,57500.0
2008-07-14 13:00:00,37.77,37.81,37.6,37.69,84700.0,26.2193,26.247,26.1013,26.1637,84700.0
2008-07-14 13:10:00,37.67,37.86,37.6,37.79,104700.0,26.1498,26.2817,26.1013,26.2331,104700.0
2008-07-14 13:20:00,37.79,37.83,37.74,37.78,67300.0,26.2331,26.2609,26.1984,26.2262,67300.0
2008-07-14 13:30:00,37.8,37.85,37.68,37.85,79900.0,26.2401,26.2748,26.1568,26.2748,79900.0
2008-07-14 13:40:00,37.85,37.93,37.75,37.9,101400.0,26.2748,26.3303,26.2054,26.3095,101400.0
2008-07-14 13:50:00,37.9,37.91,37.52,37.63,55500.0,26.3095,26.3164,26.0457,26.1221,55500.0
2008-07-14 14:00:00,37.64,37.84,37.57,37.8,33500.0,26.129,26.2679,26.0804,26.2401,33500.0
2008-07-14 14:10:00,37.78,37.83,37.62,37.7,44000.0,26.2262,26.2609,26.1151,26.1707,44000.0
2008-07-14 14:20:00,37.7,37.84,37.66,37.77,22900.0,26.1707,26.2679,26.1429,26.2193,22900.0
2008-07-14 14:30:00,37.81,37.9,37.73,37.73,36800.0,26.247,26.3095,26.1915,26.1915,36800.0
2008-07-14 14:40:00,37.75,37.75,37.48,37.53,63700.0,26.2054,26.2054,26.018,26.0527,63700.0
2008-07-14 14:50:00,37.53,37.69,37.41,37.61,74100.0,26.0527,26.1637,25.9694,26.1082,74100.0
2008-07-14 15:00:00,37.61,37.72,37.33,37.35,64600.0,26.1082,26.1846,25.9138,25.9277,64600.0
2008-07-14 15:10:00,37.37,37.42,37.29,37.35,104200.0,25.9416,25.9763,25.8861,25.9277,104200.0
2008-07-14 15:20:00,37.36,37.76,37.26,37.54,183800.0,25.9346,26.2123,25.8652,26.0596,183800.0
2008-07-14 15:30:00,37.55,37.77,37.51,37.59,140300.0,26.0665,26.2193,26.0388,26.0943,140300.0
2008-07-14 15:40:00,37.58,37.58,37.28,37.47,171800.0,26.0874,26.0874,25.8791,26.011,171800.0
2008-07-14 15:50:00,37.47,37.47,37.11,37.14,231700.0,26.011,26.011,25.7611,25.7819,231700.0
2008-07-15 09:30:00,36.83,37.1,36.54,36.87,201000.0,25.5667,25.7542,25.3654,25.5945,201000.0
2008-07-15 09:40:00,36.87,36.97,36.37,36.45,170400.0,25.5945,25.6639,25.2474,25.3029,170400.0
2008-07-15 09:50:00,36.45,36.46,35.92,36.18,191000.0,25.3029,25.3099,24.935,25.1155,191000.0
2008-07-15 10:00:00,36.19,36.26,35.48,35.82,179100.0,25.1225,25.171,24.6296,24.8656,179100.0
2008-07-15 10:10:00,35.86,36.19,35.71,36.13,194900.0,24.8934,25.1225,24.7892,25.0808,194900.0
2008-07-15 10:20:00,36.13,36.28,35.99,36.11,101700.0,25.0808,25.1849,24.9836,25.0669,101700.0
2008-07-15 10:30:00,36.1,36.21,36.0,36.19,94100.0,25.06,25.1363,24.9906,25.1225,94100.0
2008-07-15 10:40:00,36.18,36.69,36.12,36.63,89800.0,25.1155,25.4695,25.0739,25.4279,89800.0
2008-07-15 10:50:00,36.63,36.99,36.56,36.7,83200.0,25.4279,25.6778,25.3793,25.4765,83200.0
2008-07-15 11:00:00,36.72,37.64,36.72,37.24,144800.0,25.4904,26.129,25.4904,25.8513,144800.0
2008-07-15 11:10:00,37.23,37.35,36.73,37.21,130600.0,25.8444,25.9277,25.4973,25.8305,130600.0
2008-07-15 11:20:00,37.21,37.42,36.9,37.02,150800.0,25.8305,25.9763,25.6153,25.6986,150800.0
2008-07-15 11:30:00,37.02,37.03,36.62,36.87,99800.0,25.6986,25.7056,25.421,25.5945,99800.0
2008-07-15 11:40:00,36.88,37.03,36.73,36.89,49400.0,25.6014,25.7056,25.4973,25.6084,49400.0
2008-07-15 11:50:00,36.87,37.88,36.87,37.74,151300.0,25.5945,26.2956,25.5945,26.1984,151300.0
2008-07-15 12:00:00,37.77,37.88,37.41,37.41,96600.0,26.2193,26.2956,25.9694,25.9694,96600.0
2008-07-15 12:10:00,37.41,37.59,37.26,37.5,108800.0,25.9694,26.0943,25.8652,26.0318,108800.0
2008-07-15 12:20:00,37.53,37.88,37.38,37.56,118800.0,26.0527,26.2956,25.9485,26.0735,118800.0
2008-07-15 12:30:00,37.57,37.77,37.47,37.6,83200.0,26.0804,26.2193,26.011,26.1013,83200.0
2008-07-15 12:40:00,37.64,37.8,37.24,37.24,80300.0,26.129,26.2401,25.8513,25.8513,80300.0
2008-07-15 12:50:00,37.28,37.58,37.23,37.56,112100.0,25.8791,26.0874,25.8444,26.0735,112100.0
2008-07-15 13:00:00,37.56,37.93,37.45,37.73,118700.0,26.0735,26.3303,25.9971,26.1915,118700.0
2008-07-15 13:10:00,37.72,37.81,37.39,37.41,67900.0,26.1846,26.247,25.9555,25.9694,67900.0
2008-07-15 13:20:00,37.4,37.4,36.94,37.15,130400.0,25.9624,25.9624,25.6431,25.7889,130400.0
2008-07-15 13:30:00,37.15,37.33,36.98,37.09,83900.0,25.7889,25.9138,25.6709,25.7472,83900.0
2008-07-15 13:40:00,37.06,37.34,37.06,37.32,60600.0,25.7264,25.9208,25.7264,25.9069,60600.0
2008-07-15 13:50:00,37.3,37.49,37.27,37.38,67700.0,25.893,26.0249,25.8722,25.9485,67700.0
2008-07-15 14:00:00,37.4,37.47,37.04,37.07,53900.0,25.9624,26.011,25.7125,25.7333,53900.0
2008-07-15 14:10:00,37.06,37.45,37.03,37.35,86200.0,25.7264,25.9971,25.7056,25.9277,86200.0
2008-07-15 14:20:00,37.35,37.42,37.18,37.33,67000.0,25.9277,25.9763,25.8097,25.9138,67000.0
2008-07-15 14:30:00,37.33,37.65,37.32,37.35,67500.0,25.9138,26.136,25.9069,25.9277,67500.0
2008-07-15 14:40:00,37.35,37.43,37.2,37.41,51500.0,25.9277,25.9832,25.8236,25.9694,51500.0
2008-07-15 14:50:00,37.42,37.84,37.27,37.76,104500.0,25.9763,26.2679,25.8722,26.2123,104500.0
2008-07-15 15:00:00,37.76,38.04,37.69,37.87,119300.0,26.2123,26.4067,26.1637,26.2887,119300.0
2008-07-15 15:10:00,37.88,38.0,37.5,37.61,102300.0,26.2956,26.3789,26.0318,26.1082,102300.0
2008-07-15 15:20:00,37.64,37.65,37.16,37.16,99300.0,26.129,26.136,25.7958,25.7958,99300.0
2008-07-15 15:30:00,37.18,37.38,36.94,37.05,145100.0,25.8097,25.9485,25.6431,25.7195,145100.0
2008-07-15 15:40:00,37.05,37.06,36.8,36.94,141200.0,25.7195,25.7264,25.5459,25.6431,141200.0
2008-07-15 15:50:00,36.93,36.98,36.5,36.57,241000.0,25.6362,25.6709,25.3377,25.3862,241000.0
2008-07-16 09:30:00,36.8,37.18,36.44,36.53,52700.0,25.5459,25.8097,25.296,25.3585,52700.0
2008-07-16 09:40:00,36.52,36.69,36.09,36.25,61500.0,25.3515,25.4695,25.053,25.1641,61500.0
2008-07-16 09:50:00,36.27,37.39,36.27,37.22,72600.0,25.178,25.9555,25.178,25.8375,72600.0
2008-07-16 10:00:00,37.26,37.54,36.97,37.21,82400.0,25.8652,26.0596,25.6639,25.8305,82400.0
2008-07-16 10:10:00,37.21,37.3,36.95,36.97,42000.0,25.8305,25.893,25.65,25.6639,42000.0
2008-07-16 10:20:00,36.98,37.13,36.84,37.08,73900.0,25.6709,25.775,25.5737,25.7403,73900.0
2008-07-16 10:30:00,37.09,37.71,36.98,37.67,85700.0,25.7472,26.1776,25.6709,26.1498,85700.0
2008-07-16 10:40:00,37.69,38.1,37.65,38.0,218000.0,26.1637,26.4483,26.136,26.3789,218000.0
2008-07-16 10:50:00,37.98,38.26,37.9,38.12,137800.0,26.365,26.5594,26.3095,26.4622,137800.0
2008-07-16 11:00:00,38.13,38.48,37.97,38.44,99800.0,26.4692,26.7121,26.3581,26.6844,99800.0
2008-07-16 11:10:00,38.43,38.69,38.26,38.36,160000.0,26.6774,26.8579,26.5594,26.6288,160000.0
2008-07-16 11:20:00,38.36,38.36,37.98,38.06,151100.0,26.6288,26.6288,26.365,26.4206,151100.0
2008-07-16 11:30:00,38.06,38.16,37.94,37.96,72300.0,26.4206,26.49,26.3373,26.3512,72300.0
2008-07-16 11:40:00,37.96,38.01,37.73,37.94,28400.0,26.3512,26.3859,26.1915,26.3373,28400.0
2008-07-16 11:50:00,37.94,38.15,37.92,38.09,27900.0,26.3373,26.4831,26.3234,26.4414,27900.0
2008-07-16 12:00:00,38.08,38.16,38.02,38.03,46900.0,26.4345,26.49,26.3928,26.3998,46900.0
2008-07-16 12:10:00,38.02,38.27,37.91,38.27,69400.0,26.3928,26.5664,26.3164,26.5664,69400.0
2008-07-16 12:20:00,38.28,38.5,38.14,38.47,62500.0,26.5733,26.726,26.4761,26.7052,62500.0
2008-07-16 12:30:00,38.46,38.58,38.38,38.44,78600.0,26.6983,26.7816,26.6427,26.6844,78600.0
2008-07-16 12:40:00,38.45,38.65,38.42,38.5,59200.0,26.6913,26.8301,26.6705,26.726,59200.0
2008-07-16 12:50:00,38.52,38.66,38.48,38.65,40300.0,26.7399,26.8371,26.7121,26.8301,40300.0
2008-07-16 13:00:00,38.62,38.88,38.56,38.83,46900.0,26.8093,26.9898,26.7677,26.9551,46900.0
2008-07-16 13:10:00,38.86,38.97,38.69,38.84,67300.0,26.9759,27.0523,26.8579,26.962,67300.0
2008-07-16 13:20:00,38.83,39.03,38.82,38.95,47200.0,26.9551,27.0939,26.9482,27.0384,47200.0
2008-07-16 13:30:00,38.95,39.07,38.87,38.93,49500.0,27.0384,27.1217,26.9829,27.0245,49500.0
2008-07-16 13:40:00,38.95,38.98,38.76,38.83,57100.0,27.0384,27.0592,26.9065,26.9551,57100.0
2008-07-16 13:50:00,38.84,39.03,38.82,39.03,50400.0,26.962,27.0939,26.9482,27.0939,50400.0
2008-07-16 14:00:00,39.02,39.03,38.63,38.63,120800.0,27.087,27.0939,26.8163,26.8163,120800.0
2008-07-16 14:10:00,38.67,38.94,38.65,38.81,231700.0,26.844,27.0315,26.8301,26.9412,231700.0
2008-07-16 14:20:00,38.81,38.97,38.8,38.87,127500.0,26.9412,27.0523,26.9343,26.9829,127500.0
2008-07-16 14:30:00,38.88,39.04,38.82,38.96,158000.0,26.9898,27.1009,26.9482,27.0453,158000.0
2008-07-16 14:40:00,38.94,39.11,38.86,38.95,118300.0,27.0315,27.1495,26.9759,27.0384,118300.0
2008-07-16 14:50:00,38.96,39.31,38.91,39.26,137900.0,27.0453,27.2883,27.0106,27.2536,137900.0
2008-07-16 15:00:00,39.26,39.51,39.18,39.3,98300.0,27.2536,27.4271,27.1981,27.2814,98300.0
2008-07-16 15:10:00,39.29,39.36,39.13,39.34,67300.0,27.2744,27.323,27.1634,27.3091,67300.0
2008-07-16 15:20:00,39.33,39.62,39.33,39.59,210700.0,27.3022,27.5035,27.3022,27.4827,210700.0
2008-07-16 15:30:00,39.61,39.92,39.56,39.9,220100.0,27.4966,27.7118,27.4619,27.6979,220100.0
2008-07-16 15:40:00,39.92,40.0,39.85,39.99,506100.0,27.7118,27.7673,27.6632,27.7603,506100.0
2008-07-16 15:50:00,39.99,40.09,39.86,40.0,408800.0,27.7603,27.8298,27.6701,27.7673,408800.0
2008-07-17 09:30:00,41.43,42.16,40.46,41.14,105100.0,28.76,29.2667,28.0866,28.5587,105100.0
2008-07-17 09:40:00,41.19,42.14,41.17,41.29,159100.0,28.5934,29.2528,28.5795,28.6628,159100.0
2008-07-17 09:50:00,41.27,41.42,40.37,40.37,109700.0,28.6489,28.753,28.0241,28.0241,109700.0
2008-07-17 10:00:00,40.37,40.95,39.79,40.15,155700.0,28.0241,28.4268,27.6215,27.8714,155700.0
2008-07-17 10:10:00,40.14,40.34,39.93,40.26,147800.0,27.8645,28.0033,27.7187,27.9478,147800.0
2008-07-17 10:20:00,40.26,40.37,39.88,39.9,84000.0,27.9478,28.0241,27.684,27.6979,84000.0
2008-07-17 10:30:00,39.91,40.38,39.77,40.14,88400.0,27.7048,28.0311,27.6076,27.8645,88400.0
2008-07-17 10:40:00,40.15,40.15,39.61,40.0,73600.0,27.8714,27.8714,27.4966,27.7673,73600.0
2008-07-17 10:50:00,40.0,40.02,39.67,39.76,50300.0,27.7673,27.7812,27.5382,27.6007,50300.0
2008-07-17 11:00:00,39.8,39.88,39.14,39.37,88800.0,27.6285,27.684,27.1703,27.33,88800.0
2008-07-17 11:10:00,39.37,39.8,39.11,39.62,115900.0,27.33,27.6285,27.1495,27.5035,115900.0
2008-07-17 11:20:00,39.56,40.02,39.42,39.92,92700.0,27.4619,27.7812,27.3647,27.7118,92700.0
2008-07-17 11:30:00,39.98,40.06,39.72,39.99,53900.0,27.7534,27.8089,27.5729,27.7603,53900.0
2008-07-17 11:40:00,40.02,40.38,40.02,40.11,61100.0,27.7812,28.0311,27.7812,27.8437,61100.0
2008-07-17 11:50:00,40.11,40.3,40.03,40.26,41600.0,27.8437,27.9755,27.7881,27.9478,41600.0
2008-07-17 12:00:00,40.27,40.28,39.95,39.99,23500.0,27.9547,27.9617,27.7326,27.7603,23500.0
2008-07-17 12:10:00,40.01,40.17,39.98,40.09,24100.0,27.7742,27.8853,27.7534,27.8298,24100.0
2008-07-17 12:20:00,40.11,40.18,39.96,40.05,38000.0,27.8437,27.8922,27.7395,27.802,38000.0
2008-07-17 12:30:00,40.02,40.05,39.87,39.87,25400.0,27.7812,27.802,27.677,27.677,25400.0
2008-07-17 12:40:00,39.88,40.09,39.84,40.06,16200.0,27.684,27.8298,27.6562,27.8089,16200.0
2008-07-17 12:50:00,40.07,40.5,40.07,40.36,61600.0,27.8159,28.1144,27.8159,28.0172,61600.0
2008-07-17 13:00:00,40.35,40.46,40.2,40.46,41300.0,28.0103,28.0866,27.9061,28.0866,41300.0
2008-07-17 13:10:00,40.46,41.07,40.43,40.97,93600.0,28.0866,28.5101,28.0658,28.4406,93600.0
2008-07-17 13:20:00,40.97,41.04,40.66,40.71,51900.0,28.4406,28.4892,28.2255,28.2602,51900.0
2008-07-17 13:30:00,40.72,41.08,40.72,40.97,52100.0,28.2671,28.517,28.2671,28.4406,52100.0
2008-07-17 13:40:00,40.99,41.17,40.86,41.04,84000.0,28.4545,28.5795,28.3643,28.4892,84000.0
2008-07-17 13:50:00,41.01,41.07,40.9,40.95,57700.0,28.4684,28.5101,28.3921,28.4268,57700.0
2008-07-17 14:00:00,40.96,41.26,40.95,41.09,70800.0,28.4337,28.642,28.4268,28.5239,70800.0
2008-07-17 14:10:00,41.09,41.24,41.0,41.06,50000.0,28.5239,28.6281,28.4615,28.5031,50000.0
2008-07-17 14:20:00,41.06,41.32,41.0,41.3,68500.0,28.5031,28.6836,28.4615,28.6697,68500.0
2008-07-17 14:30:00,41.29,41.29,40.79,40.89,57500.0,28.6628,28.6628,28.3157,28.3851,57500.0
2008-07-17 14:40:00,40.89,40.97,40.49,40.62,63500.0,28.3851,28.4406,28.1074,28.1977,63500.0
2008-07-17 14:50:00,40.65,40.84,40.5,40.67,45600.0,28.2185,28.3504,28.1144,28.2324,45600.0
2008-07-17 15:00:00,40.69,40.96,40.67,40.83,72000.0,28.2463,28.4337,28.2324,28.3435,72000.0
2008-07-17 15:10:00,40.8,41.09,40.75,40.85,152500.0,28.3226,28.5239,28.2879,28.3573,152500.0
2008-07-17 15:20:00,40.88,41.19,40.83,40.95,144800.0,28.3782,28.5934,28.3435,28.4268,144800.0
2008-07-17 15:30:00,40.98,41.11,40.63,40.69,148600.0,28.4476,28.5378,28.2046,28.2463,148600.0
2008-07-17 15:40:00,40.71,41.24,40.7,41.15,152200.0,28.2602,28.6281,28.2532,28.5656,152200.0
2008-07-17 15:50:00,41.14,41.22,40.92,41.01,220500.0,28.5587,28.6142,28.4059,28.4684,220500.0
2008-07-18 09:30:00,41.89,41.9,39.99,40.17,366200.0,29.0793,29.0862,27.7603,27.8853,366200.0
2008-07-18 09:40:00,40.21,40.26,39.41,39.54,148700.0,27.9131,27.9478,27.3577,27.448,148700.0
2008-07-18 09:50:00,39.56,39.86,39.37,39.69,126500.0,27.4619,27.6701,27.33,27.5521,126500.0
2008-07-18 10:00:00,39.7,39.76,39.26,39.64,84800.0,27.559,27.6007,27.2536,27.5174,84800.0
2008-07-18 10:10:00,39.66,39.8,39.46,39.55,185600.0,27.5313,27.6285,27.3924,27.4549,185600.0
2008-07-18 10:20:00,39.56,40.03,39.51,39.96,99900.0,27.4619,27.7881,27.4271,27.7395,99900.0
2008-07-18 10:30:00,40.0,40.04,39.81,40.0,76000.0,27.7673,27.7951,27.6354,27.7673,76000.0
2008-07-18 10:40:00,40.01,40.42,39.97,40.34,78400.0,27.7742,28.0588,27.7465,28.0033,78400.0
2008-07-18 10:50:00,40.34,40.55,40.23,40.41,60900.0,28.0033,28.1491,27.927,28.0519,60900.0
2008-07-18 11:00:00,40.42,40.55,40.14,40.47,94300.0,28.0588,28.1491,27.8645,28.0936,94300.0
2008-07-18 11:10:00,40.47,40.61,40.34,40.36,130700.0,28.0936,28.1907,28.0033,28.0172,130700.0
2008-07-18 11:20:00,40.37,40.59,40.31,40.43,83400.0,28.0241,28.1769,27.9825,28.0658,83400.0
2008-07-18 11:30:00,40.41,40.44,40.1,40.19,42800.0,28.0519,28.0727,27.8367,27.8992,42800.0
2008-07-18 11:40:00,40.22,40.34,39.95,39.98,43700.0,27.92,28.0033,27.7326,27.7534,43700.0
2008-07-18 11:50:00,40.0,40.16,40.0,40.11,22900.0,27.7673,27.8784,27.7673,27.8437,22900.0
2008-07-18 12:00:00,40.07,40.23,39.86,39.86,95300.0,27.8159,27.927,27.6701,27.6701,95300.0
2008-07-18 12:10:00,39.87,39.95,39.7,39.84,58800.0,27.677,27.7326,27.559,27.6562,58800.0
2008-07-18 12:20:00,39.85,39.93,39.7,39.74,60400.0,27.6632,27.7187,27.559,27.5868,60400.0
2008-07-18 12:30:00,39.75,39.92,39.7,39.88,67600.0,27.5937,27.7118,27.559,27.684,67600.0
2008-07-18 12:40:00,39.88,40.0,39.84,39.93,45400.0,27.684,27.7673,27.6562,27.7187,45400.0
2008-07-18 12:50:00,39.92,39.92,39.55,39.6,69100.0,27.7118,27.7118,27.4549,27.4896,69100.0
2008-07-18 13:00:00,39.63,39.81,39.58,39.65,92200.0,27.5104,27.6354,27.4757,27.5243,92200.0
2008-07-18 13:10:00,39.66,39.76,39.47,39.69,89100.0,27.5313,27.6007,27.3994,27.5521,89100.0
2008-07-18 13:20:00,39.69,39.88,39.58,39.75,88800.0,27.5521,27.684,27.4757,27.5937,88800.0
2008-07-18 13:30:00,39.74,39.83,39.62,39.7,69000.0,27.5868,27.6493,27.5035,27.559,69000.0
2008-07-18 13:40:00,39.7,39.84,39.67,39.67,87700.0,27.559,27.6562,27.5382,27.5382,87700.0
2008-07-18 13:50:00,39.67,39.86,39.63,39.74,57800.0,27.5382,27.6701,27.5104,27.5868,57800.0
2008-07-18 14:00:00,39.74,39.91,39.64,39.76,103200.0,27.5868,27.7048,27.5174,27.6007,103200.0
2008-07-18 14:10:00,39.77,39.9,39.75,39.81,79500.0,27.6076,27.6979,27.5937,27.6354,79500.0
2008-07-18 14:20:00,39.8,39.82,39.61,39.61,109000.0,27.6285,27.6423,27.4966,27.4966,109000.0
2008-07-18 14:30:00,39.64,39.74,39.5,39.62,82900.0,27.5174,27.5868,27.4202,27.5035,82900.0
2008-07-18 14:40:00,39.62,39.7,39.46,39.56,118700.0,27.5035,27.559,27.3924,27.4619,118700.0
2008-07-18 14:50:00,39.56,39.62,39.38,39.48,75700.0,27.4619,27.5035,27.3369,27.4063,75700.0
2008-07-18 15:00:00,39.48,39.52,39.43,39.47,82600.0,27.4063,27.4341,27.3716,27.3994,82600.0
2008-07-18 15:10:00,39.48,39.71,39.48,39.59,95600.0,27.4063,27.566,27.4063,27.4827,95600.0
2008-07-18 15:20:00,39.59,39.78,39.49,39.52,115400.0,27.4827,27.6146,27.4133,27.4341,115400.0
2008-07-18 15:30:00,39.53,39.76,39.49,39.71,155800.0,27.441,27.6007,27.4133,27.566,155800.0
2008-07-18 15:40:00,39.72,39.93,39.72,39.84,251100.0,27.5729,27.7187,27.5729,27.6562,251100.0
2008-07-18 15:50:00,39.84,39.89,39.74,39.74,223600.0,27.6562,27.6909,27.5868,27.5868,223600.0
2008-07-21 09:30:00,39.94,40.34,39.3,39.35,64000.0,27.7256,28.0033,27.2814,27.3161,64000.0
2008-07-21 09:40:00,39.37,39.7,39.34,39.46,134700.0,27.33,27.559,27.3091,27.3924,134700.0
2008-07-21 09:50:00,39.47,39.55,39.14,39.25,110900.0,27.3994,27.4549,27.1703,27.2467,110900.0
2008-07-21 10:00:00,39.27,39.3,38.95,39.05,127300.0,27.2605,27.2814,27.0384,27.1078,127300.0
2008-07-21 10:10:00,39.04,39.18,38.99,39.18,103800.0,27.1009,27.1981,27.0662,27.1981,103800.0
2008-07-21 10:20:00,39.16,39.3,38.96,39.13,100100.0,27.1842,27.2814,27.0453,27.1634,100100.0
2008-07-21 10:30:00,39.14,39.16,38.99,39.06,83500.0,27.1703,27.1842,27.0662,27.1148,83500.0
2008-07-21 10:40:00,39.08,39.44,39.08,39.43,77700.0,27.1286,27.3785,27.1286,27.3716,77700.0
2008-07-21 10:50:00,39.43,39.44,39.22,39.27,77300.0,27.3716,27.3785,27.2258,27.2605,77300.0
2008-07-21 11:00:00,39.28,39.46,39.2,39.44,112900.0,27.2675,27.3924,27.2119,27.3785,112900.0
2008-07-21 11:10:00,39.44,39.5,39.19,39.33,44500.0,27.3785,27.4202,27.205,27.3022,44500.0
2008-07-21 11:20:00,39.33,39.39,39.21,39.24,54400.0,27.3022,27.3438,27.2189,27.2397,54400.0
2008-07-21 11:30:00,39.23,39.23,38.84,38.88,50800.0,27.2328,27.2328,26.962,26.9898,50800.0
2008-07-21 11:40:00,38.88,39.07,38.69,39.06,71700.0,26.9898,27.1217,26.8579,27.1148,71700.0
2008-07-21 11:50:00,39.04,39.06,38.76,38.77,46600.0,27.1009,27.1148,26.9065,26.9134,46600.0
2008-07-21 12:00:00,38.8,38.95,38.66,38.94,62000.0,26.9343,27.0384,26.8371,27.0315,62000.0
2008-07-21 12:10:00,38.94,39.07,38.86,39.07,43300.0,27.0315,27.1217,26.9759,27.1217,43300.0
2008-07-21 12:20:00,39.07,39.28,38.93,39.17,83300.0,27.1217,27.2675,27.0245,27.1911,83300.0
2008-07-21 12:30:00,39.17,39.43,39.15,39.4,84200.0,27.1911,27.3716,27.1772,27.3508,84200.0
2008-07-21 12:40:00,39.39,39.59,39.35,39.51,79000.0,27.3438,27.4827,27.3161,27.4271,79000.0
2008-07-21 12:50:00,39.51,39.58,39.36,39.51,50500.0,27.4271,27.4757,27.323,27.4271,50500.0
2008-07-21 13:00:00,39.49,39.62,39.46,39.61,57400.0,27.4133,27.5035,27.3924,27.4966,57400.0
2008-07-21 13:10:00,39.6,39.71,39.48,39.64,52600.0,27.4896,27.566,27.4063,27.5174,52600.0
2008-07-21 13:20:00,39.64,39.75,39.57,39.65,29600.0,27.5174,27.5937,27.4688,27.5243,29600.0
2008-07-21 13:30:00,39.65,39.83,39.58,39.75,52000.0,27.5243,27.6493,27.4757,27.5937,52000.0
2008-07-21 13:40:00,39.74,39.76,39.5,39.53,40900.0,27.5868,27.6007,27.4202,27.441,40900.0
2008-07-21 13:50:00,39.53,39.72,39.53,39.58,62500.0,27.441,27.5729,27.441,27.4757,62500.0
2008-07-21 14:00:00,39.58,39.63,39.38,39.42,51400.0,27.4757,27.5104,27.3369,27.3647,51400.0
2008-07-21 14:10:00,39.43,39.52,39.38,39.49,69100.0,27.3716,27.4341,27.3369,27.4133,69100.0
2008-07-21 14:20:00,39.48,39.5,39.32,39.34,57800.0,27.4063,27.4202,27.2952,27.3091,57800.0
2008-07-21 14:30:00,39.35,39.37,39.2,39.27,66300.0,27.3161,27.33,27.2119,27.2605,66300.0
2008-07-21 14:40:00,39.26,39.26,39.01,39.08,182900.0,27.2536,27.2536,27.0801,27.1286,182900.0
2008-07-21 14:50:00,39.07,39.11,38.87,38.95,56400.0,27.1217,27.1495,26.9829,27.0384,56400.0
2008-07-21 15:00:00,38.96,39.4,38.75,38.76,102600.0,27.0453,27.3508,26.8996,26.9065,102600.0
2008-07-21 15:10:00,38.77,38.95,38.65,38.95,121300.0,26.9134,27.0384,26.8301,27.0384,121300.0
2008-07-21 15:20:00,38.94,39.03,38.86,38.99,120400.0,27.0315,27.0939,26.9759,27.0662,120400.0
2008-07-21 15:30:00,38.99,39.05,38.75,38.83,182100.0,27.0662,27.1078,26.8996,26.9551,182100.0
2008-07-21 15:40:00,38.83,38.97,38.65,38.74,257000.0,26.9551,27.0523,26.8301,26.8926,257000.0
2008-07-21 15:50:00,38.74,38.85,38.69,38.8,255600.0,26.8926,26.969,26.8579,26.9343,255600.0
2008-07-22 09:30:00,38.38,38.74,37.05,37.29,319300.0,26.6427,26.8926,25.7195,25.8861,319300.0
2008-07-22 09:40:00,37.31,37.49,37.07,37.45,124600.0,25.8999,26.0249,25.7333,25.9971,124600.0
2008-07-22 09:50:00,37.43,37.71,37.35,37.45,260500.0,25.9832,26.1776,25.9277,25.9971,260500.0
2008-07-22 10:00:00,37.47,37.6,37.36,37.48,286800.0,26.011,26.1013,25.9346,26.018,286800.0
2008-07-22 10:10:00,37.48,37.53,37.19,37.52,161600.0,26.018,26.0527,25.8166,26.0457,161600.0
2008-07-22 10:20:00,37.52,37.89,37.5,37.6,112500.0,26.0457,26.3026,26.0318,26.1013,112500.0
2008-07-22 10:30:00,37.6,37.75,37.55,37.62,83300.0,26.1013,26.2054,26.0665,26.1151,83300.0
2008-07-22 10:40:00,37.62,37.91,37.6,37.81,76700.0,26.1151,26.3164,26.1013,26.247,76700.0
2008-07-22 10:50:00,37.82,37.91,37.63,37.85,76100.0,26.254,26.3164,26.1221,26.2748,76100.0
2008-07-22 11:00:00,37.85,38.37,37.85,38.3,88100.0,26.2748,26.6358,26.2748,26.5872,88100.0
2008-07-22 11:10:00,38.28,38.5,38.11,38.45,117100.0,26.5733,26.726,26.4553,26.6913,117100.0
2008-07-22 11:20:00,38.45,38.58,38.17,38.46,129800.0,26.6913,26.7816,26.4969,26.6983,129800.0
2008-07-22 11:30:00,38.45,38.57,38.38,38.41,57700.0,26.6913,26.7746,26.6427,26.6635,57700.0
2008-07-22 11:40:00,38.4,38.63,38.4,38.59,34900.0,26.6566,26.8163,26.6566,26.7885,34900.0
2008-07-22 11:50:00,38.59,38.65,38.18,38.4,58300.0,26.7885,26.8301,26.5039,26.6566,58300.0
2008-07-22 12:00:00,38.4,39.0,38.37,38.99,50400.0,26.6566,27.0731,26.6358,27.0662,50400.0
2008-07-22 12:10:00,38.98,39.02,38.7,38.76,58500.0,27.0592,27.087,26.8649,26.9065,58500.0
2008-07-22 12:20:00,38.78,38.84,38.52,38.58,39900.0,26.9204,26.962,26.7399,26.7816,39900.0
2008-07-22 12:30:00,38.59,38.75,38.58,38.62,36400.0,26.7885,26.8996,26.7816,26.8093,36400.0
2008-07-22 12:40:00,38.61,38.85,38.5,38.77,58100.0,26.8024,26.969,26.726,26.9134,58100.0
2008-07-22 12:50:00,38.76,38.97,38.73,38.96,31900.0,26.9065,27.0523,26.8857,27.0453,31900.0
2008-07-22 13:00:00,38.95,38.98,38.76,38.86,35300.0,27.0384,27.0592,26.9065,26.9759,35300.0
2008-07-22 13:10:00,38.87,38.89,38.74,38.81,48200.0,26.9829,26.9967,26.8926,26.9412,48200.0
2008-07-22 13:20:00,38.82,39.03,38.81,38.87,45400.0,26.9482,27.0939,26.9412,26.9829,45400.0
2008-07-22 13:30:00,38.88,39.07,38.83,39.03,92600.0,26.9898,27.1217,26.9551,27.0939,92600.0
2008-07-22 13:40:00,39.02,39.24,38.93,39.04,116300.0,27.087,27.2397,27.0245,27.1009,116300.0
2008-07-22 13:50:00,39.03,39.12,39.02,39.1,61400.0,27.0939,27.1564,27.087,27.1425,61400.0
2008-07-22 14:00:00,39.11,39.3,39.04,39.25,107600.0,27.1495,27.2814,27.1009,27.2467,107600.0
2008-07-22 14:10:00,39.26,39.26,38.78,38.97,79700.0,27.2536,27.2536,26.9204,27.0523,79700.0
2008-07-22 14:20:00,39.02,39.35,38.9,39.24,73400.0,27.087,27.3161,27.0037,27.2397,73400.0
2008-07-22 14:30:00,39.24,39.32,38.99,39.17,49400.0,27.2397,27.2952,27.0662,27.1911,49400.0
2008-07-22 14:40:00,39.17,39.45,39.12,39.32,56900.0,27.1911,27.3855,27.1564,27.2952,56900.0
2008-07-22 14:50:00,39.32,39.48,39.21,39.45,76300.0,27.2952,27.4063,27.2189,27.3855,76300.0
2008-07-22 15:00:00,39.49,39.62,39.38,39.38,63800.0,27.4133,27.5035,27.3369,27.3369,63800.0
2008-07-22 15:10:00,39.39,39.59,39.39,39.56,47900.0,27.3438,27.4827,27.3438,27.4619,47900.0
2008-07-22 15:20:00,39.57,39.84,39.54,39.84,62100.0,27.4688,27.6562,27.448,27.6562,62100.0
2008-07-22 15:30:00,39.87,40.34,39.79,40.33,134400.0,27.677,28.0033,27.6215,27.9964,134400.0
2008-07-22 15:40:00,40.33,40.47,39.75,39.98,225400.0,27.9964,28.0936,27.5937,27.7534,225400.0
2008-07-22 15:50:00,39.98,40.71,39.98,40.58,301300.0,27.7534,28.2602,27.7534,28.1699,301300.0
2008-07-23 09:30:00,41.32,41.36,40.05,40.33,124500.0,28.6836,28.7114,27.802,27.9964,124500.0
2008-07-23 09:40:00,40.32,40.4,40.0,40.09,174400.0,27.9894,28.045,27.7673,27.8298,174400.0
2008-07-23 09:50:00,40.1,40.1,39.44,39.88,122500.0,27.8367,27.8367,27.3785,27.684,122500.0
2008-07-23 10:00:00,39.85,40.15,39.71,39.9,97700.0,27.6632,27.8714,27.566,27.6979,97700.0
2008-07-23 10:10:00,39.93,40.2,39.93,40.15,140200.0,27.7187,27.9061,27.7187,27.8714,140200.0
2008-07-23 10:20:00,40.15,40.53,40.02,40.12,211700.0,27.8714,28.1352,27.7812,27.8506,211700.0
2008-07-23 10:30:00,40.1,40.6,39.95,40.29,152100.0,27.8367,28.1838,27.7326,27.9686,152100.0
2008-07-23 10:40:00,40.31,40.54,39.74,39.76,95700.0,27.9825,28.1421,27.5868,27.6007,95700.0
2008-07-23 10:50:00,39.77,40.01,39.53,39.58,77100.0,27.6076,27.7742,27.441,27.4757,77100.0
2008-07-23 11:00:00,39.56,39.8,39.39,39.69,69100.0,27.4619,27.6285,27.3438,27.5521,69100.0
2008-07-23 11:10:00,39.72,40.0,39.59,39.94,58400.0,27.5729,27.7673,27.4827,27.7256,58400.0
2008-07-23 11:20:00,39.92,40.03,39.82,39.95,96500.0,27.7118,27.7881,27.6423,27.7326,96500.0
2008-07-23 11:30:00,39.95,40.03,39.93,39.96,100200.0,27.7326,27.7881,27.7187,27.7395,100200.0
2008-07-23 11:40:00,39.96,40.19,39.94,39.98,127200.0,27.7395,27.8992,27.7256,27.7534,127200.0
2008-07-23 11:50:00,39.95,39.97,39.58,39.67,70100.0,27.7326,27.7465,27.4757,27.5382,70100.0
2008-07-23 12:00:00,39.67,40.0,39.67,39.82,40700.0,27.5382,27.7673,27.5382,27.6423,40700.0
2008-07-23 12:10:00,39.84,39.9,39.28,39.53,46000.0,27.6562,27.6979,27.2675,27.441,46000.0
2008-07-23 12:20:00,39.55,39.78,39.38,39.6,47400.0,27.4549,27.6146,27.3369,27.4896,47400.0
2008-07-23 12:30:00,39.61,39.85,39.37,39.83,31600.0,27.4966,27.6632,27.33,27.6493,31600.0
2008-07-23 12:40:00,39.83,40.2,39.81,40.07,134100.0,27.6493,27.9061,27.6354,27.8159,134100.0
2008-07-23 12:50:00,40.1,40.41,40.07,40.41,78300.0,27.8367,28.0519,27.8159,28.0519,78300.0
2008-07-23 13:00:00,40.41,40.49,40.2,40.24,73300.0,28.0519,28.1074,27.9061,27.9339,73300.0
2008-07-23 13:10:00,40.22,40.29,40.04,40.12,90400.0,27.92,27.9686,27.7951,27.8506,90400.0
2008-07-23 13:20:00,40.14,40.2,40.07,40.12,38000.0,27.8645,27.9061,27.8159,27.8506,38000.0
2008-07-23 13:30:00,40.11,40.22,39.99,40.2,55400.0,27.8437,27.92,27.7603,27.9061,55400.0
2008-07-23 13:40:00,40.2,40.41,40.1,40.22,92200.0,27.9061,28.0519,27.8367,27.92,92200.0
2008-07-23 13:50:00,40.22,40.25,39.94,40.0,98600.0,27.92,27.9408,27.7256,27.7673,98600.0
2008-07-23 14:00:00,40.03,40.18,39.91,40.09,192100.0,27.7881,27.8922,27.7048,27.8298,192100.0
2008-07-23 14:10:00,40.06,40.12,39.97,40.05,101900.0,27.8089,27.8506,27.7465,27.802,101900.0
2008-07-23 14:20:00,40.05,40.43,40.04,40.35,172600.0,27.802,28.0658,27.7951,28.0103,172600.0
2008-07-23 14:30:00,40.35,40.59,40.3,40.43,83300.0,28.0103,28.1769,27.9755,28.0658,83300.0
2008-07-23 14:40:00,40.43,40.94,40.43,40.71,78700.0,28.0658,28.4198,28.0658,28.2602,78700.0
2008-07-23 14:50:00,40.7,41.01,40.69,40.94,73700.0,28.2532,28.4684,28.2463,28.4198,73700.0
2008-07-23 15:00:00,40.91,40.92,40.63,40.65,67800.0,28.399,28.4059,28.2046,28.2185,67800.0
2008-07-23 15:10:00,40.65,41.04,40.65,40.94,88900.0,28.2185,28.4892,28.2185,28.4198,88900.0
2008-07-23 15:20:00,40.93,41.29,40.84,40.95,100300.0,28.4129,28.6628,28.3504,28.4268,100300.0
2008-07-23 15:30:00,40.95,40.97,40.44,40.44,127100.0,28.4268,28.4406,28.0727,28.0727,127100.0
2008-07-23 15:40:00,40.44,40.54,39.93,40.18,401000.0,28.0727,28.1421,27.7187,27.8922,401000.0
2008-07-23 15:50:00,40.18,40.45,40.18,40.42,213300.0,27.8922,28.0797,27.8922,28.0588,213300.0
2008-07-24 09:30:00,42.01,42.3,40.81,41.84,188300.0,29.1626,29.3639,28.3296,29.0446,188300.0
2008-07-24 09:40:00,41.88,42.65,41.68,42.16,217700.0,29.0724,29.6069,28.9335,29.2667,217700.0
2008-07-24 09:50:00,42.15,42.83,42.15,42.61,188900.0,29.2598,29.7318,29.2598,29.5791,188900.0
2008-07-24 10:00:00,42.6,42.6,41.87,41.95,203000.0,29.5722,29.5722,29.0654,29.1209,203000.0
2008-07-24 10:10:00,41.97,42.29,41.85,42.23,149600.0,29.1348,29.357,29.0515,29.3153,149600.0
2008-07-24 10:20:00,42.21,42.26,42.1,42.21,169000.0,29.3014,29.3361,29.2251,29.3014,169000.0
2008-07-24 10:30:00,42.21,42.61,42.2,42.47,128100.0,29.3014,29.5791,29.2945,29.4819,128100.0
2008-07-24 10:40:00,42.46,42.52,42.2,42.4,86700.0,29.475,29.5166,29.2945,29.4333,86700.0
2008-07-24 10:50:00,42.37,42.98,42.37,42.85,136000.0,29.4125,29.836,29.4125,29.7457,136000.0
2008-07-24 11:00:00,42.81,43.2,42.8,42.98,220100.0,29.7179,29.9887,29.711,29.836,220100.0
2008-07-24 11:10:00,42.93,43.36,42.68,43.36,91700.0,29.8012,30.0997,29.6277,30.0997,91700.0
2008-07-24 11:20:00,43.35,43.36,42.79,42.81,91700.0,30.0928,30.0997,29.7041,29.7179,91700.0
2008-07-24 11:30:00,42.77,42.79,42.5,42.61,156100.0,29.6902,29.7041,29.5027,29.5791,156100.0
2008-07-24 11:40:00,42.6,42.69,42.42,42.66,120900.0,29.5722,29.6346,29.4472,29.6138,120900.0
2008-07-24 11:50:00,42.67,42.69,42.55,42.61,92200.0,29.6208,29.6346,29.5375,29.5791,92200.0
2008-07-24 12:00:00,42.62,42.69,42.37,42.4,59300.0,29.586,29.6346,29.4125,29.4333,59300.0
2008-07-24 12:10:00,42.4,42.42,42.2,42.3,60400.0,29.4333,29.4472,29.2945,29.3639,60400.0
2008-07-24 12:20:00,42.31,42.39,41.9,41.93,62100.0,29.3709,29.4264,29.0862,29.1071,62100.0
2008-07-24 12:30:00,41.94,42.09,41.8,41.88,77700.0,29.114,29.2181,29.0168,29.0724,77700.0
2008-07-24 12:40:00,41.88,41.98,41.8,41.92,114800.0,29.0724,29.1418,29.0168,29.1001,114800.0
2008-07-24 12:50:00,41.92,41.93,41.56,41.63,68300.0,29.1001,29.1071,28.8502,28.8988,68300.0
2008-07-24 13:00:00,41.61,41.63,41.25,41.34,130900.0,28.8849,28.8988,28.635,28.6975,130900.0
2008-07-24 13:10:00,41.34,41.52,41.23,41.28,91300.0,28.6975,28.8224,28.6211,28.6558,91300.0
2008-07-24 13:20:00,41.26,41.96,41.2,41.78,162700.0,28.642,29.1279,28.6003,29.0029,162700.0
2008-07-24 13:30:00,41.76,41.92,41.59,41.75,57000.0,28.9891,29.1001,28.871,28.9821,57000.0
2008-07-24 13:40:00,41.78,41.94,41.72,41.86,47300.0,29.0029,29.114,28.9613,29.0585,47300.0
2008-07-24 13:50:00,41.89,41.96,41.69,41.81,60600.0,29.0793,29.1279,28.9405,29.0238,60600.0
2008-07-24 14:00:00,41.83,41.86,41.65,41.7,41800.0,29.0376,29.0585,28.9127,28.9474,41800.0
2008-07-24 14:10:00,41.68,41.72,41.33,41.43,70200.0,28.9335,28.9613,28.6906,28.76,70200.0
2008-07-24 14:20:00,41.44,41.52,41.29,41.39,114200.0,28.7669,28.8224,28.6628,28.7322,114200.0
2008-07-24 14:30:00,41.39,41.43,41.05,41.1,69400.0,28.7322,28.76,28.4962,28.5309,69400.0
2008-07-24 14:40:00,41.13,41.19,41.03,41.1,44700.0,28.5517,28.5934,28.4823,28.5309,44700.0
2008-07-24 14:50:00,41.11,41.21,40.84,41.15,96600.0,28.5378,28.6073,28.3504,28.5656,96600.0
2008-07-24 15:00:00,41.15,41.24,41.04,41.24,157400.0,28.5656,28.6281,28.4892,28.6281,157400.0
2008-07-24 15:10:00,41.25,41.45,41.09,41.15,117000.0,28.635,28.7739,28.5239,28.5656,117000.0
2008-07-24 15:20:00,41.16,41.3,41.15,41.2,191400.0,28.5725,28.6697,28.5656,28.6003,191400.0
2008-07-24 15:30:00,41.19,41.3,41.14,41.25,250700.0,28.5934,28.6697,28.5587,28.635,250700.0
2008-07-24 15:40:00,41.24,41.43,41.12,41.34,285100.0,28.6281,28.76,28.5448,28.6975,285100.0
2008-07-24 15:50:00,41.34,41.74,41.19,41.67,316900.0,28.6975,28.9752,28.5934,28.9266,316900.0
2008-07-25 09:30:00,41.6,41.75,40.94,41.41,78500.0,28.878,28.9821,28.4198,28.7461,78500.0
2008-07-25 09:40:00,41.35,41.41,40.6,41.06,66000.0,28.7044,28.7461,28.1838,28.5031,66000.0
2008-07-25 09:50:00,41.08,41.94,40.91,41.75,137900.0,28.517,29.114,28.399,28.9821,137900.0
2008-07-25 10:00:00,41.82,42.38,41.77,41.78,116500.0,29.0307,29.4194,28.996,29.0029,116500.0
2008-07-25 10:10:00,41.81,42.25,41.41,41.52,85000.0,29.0238,29.3292,28.7461,28.8224,85000.0
2008-07-25 10:20:00,41.54,41.65,41.03,41.06,54100.0,28.8363,28.9127,28.4823,28.5031,54100.0
2008-07-25 10:30:00,41.06,41.19,40.84,41.14,134300.0,28.5031,28.5934,28.3504,28.5587,134300.0
2008-07-25 10:40:00,41.16,41.54,41.05,41.46,67100.0,28.5725,28.8363,28.4962,28.7808,67100.0
2008-07-25 10:50:00,41.46,41.78,41.3,41.77,71300.0,28.7808,29.0029,28.6697,28.996,71300.0
2008-07-25 11:00:00,41.74,41.79,41.42,41.43,33600.0,28.9752,29.0099,28.753,28.76,33600.0
2008-07-25 11:10:00,41.43,41.57,41.22,41.27,46100.0,28.76,28.8572,28.6142,28.6489,46100.0
2008-07-25 11:20:00,41.28,41.37,41.07,41.18,33500.0,28.6558,28.7183,28.5101,28.5864,33500.0
2008-07-25 11:30:00,41.18,41.43,41.13,41.21,24600.0,28.5864,28.76,28.5517,28.6073,24600.0
2008-07-25 11:40:00,41.2,41.46,41.16,41.3,35400.0,28.6003,28.7808,28.5725,28.6697,35400.0
2008-07-25 11:50:00,41.29,41.37,41.17,41.21,26700.0,28.6628,28.7183,28.5795,28.6073,26700.0
2008-07-25 12:00:00,41.21,41.28,41.01,41.27,43100.0,28.6073,28.6558,28.4684,28.6489,43100.0
2008-07-25 12:10:00,41.27,41.34,41.13,41.13,38200.0,28.6489,28.6975,28.5517,28.5517,38200.0
2008-07-25 12:20:00,41.13,41.37,41.11,41.27,65100.0,28.5517,28.7183,28.5378,28.6489,65100.0
2008-07-25 12:30:00,41.25,41.4,41.17,41.33,77600.0,28.635,28.7391,28.5795,28.6906,77600.0
2008-07-25 12:40:00,41.33,41.73,41.3,41.57,53300.0,28.6906,28.9682,28.6697,28.8572,53300.0
2008-07-25 12:50:00,41.54,41.64,41.38,41.52,80800.0,28.8363,28.9057,28.7253,28.8224,80800.0
2008-07-25 13:00:00,41.52,41.93,41.52,41.76,93000.0,28.8224,29.1071,28.8224,28.9891,93000.0
2008-07-25 13:10:00,41.76,41.85,41.43,41.53,112900.0,28.9891,29.0515,28.76,28.8294,112900.0
2008-07-25 13:20:00,41.53,41.65,41.36,41.43,83900.0,28.8294,28.9127,28.7114,28.76,83900.0
2008-07-25 13:30:00,41.4,41.44,41.3,41.34,23700.0,28.7391,28.7669,28.6697,28.6975,23700.0
2008-07-25 13:40:00,41.36,41.41,41.08,41.41,63600.0,28.7114,28.7461,28.517,28.7461,63600.0
2008-07-25 13:50:00,41.36,41.52,41.2,41.38,73800.0,28.7114,28.8224,28.6003,28.7253,73800.0
2008-07-25 14:00:00,41.36,41.5,41.27,41.47,37000.0,28.7114,28.8086,28.6489,28.7877,37000.0
2008-07-25 14:10:00,41.47,41.47,41.16,41.26,41900.0,28.7877,28.7877,28.5725,28.642,41900.0
2008-07-25 14:20:00,41.28,41.32,41.07,41.29,45100.0,28.6558,28.6836,28.5101,28.6628,45100.0
2008-07-25 14:30:00,41.28,41.38,41.21,41.29,53500.0,28.6558,28.7253,28.6073,28.6628,53500.0
2008-07-25 14:40:00,41.29,41.38,41.21,41.24,56500.0,28.6628,28.7253,28.6073,28.6281,56500.0
2008-07-25 14:50:00,41.24,41.44,41.15,41.39,37600.0,28.6281,28.7669,28.5656,28.7322,37600.0
2008-07-25 15:00:00,41.4,41.45,41.17,41.24,37400.0,28.7391,28.7739,28.5795,28.6281,37400.0
2008-07-25 15:10:00,41.24,41.25,41.04,41.16,43500.0,28.6281,28.635,28.4892,28.5725,43500.0
2008-07-25 15:20:00,41.17,41.2,41.04,41.09,55600.0,28.5795,28.6003,28.4892,28.5239,55600.0
2008-07-25 15:30:00,41.09,41.14,40.92,40.93,54100.0,28.5239,28.5587,28.4059,28.4129,54100.0
2008-07-25 15:40:00,40.92,41.25,40.91,41.23,126000.0,28.4059,28.635,28.399,28.6211,126000.0
2008-07-25 15:50:00,41.24,41.36,41.15,41.27,144100.0,28.6281,28.7114,28.5656,28.6489,144100.0
2008-07-28 09:30:00,40.91,41.72,40.69,41.65,72300.0,28.399,28.9613,28.2463,28.9127,72300.0
2008-07-28 09:40:00,41.61,42.0,41.47,41.93,104200.0,28.8849,29.1557,28.7877,29.1071,104200.0
2008-07-28 09:50:00,41.92,42.28,41.53,41.65,95300.0,29.1001,29.35,28.8294,28.9127,95300.0
2008-07-28 10:00:00,41.68,41.9,41.61,41.86,103800.0,28.9335,29.0862,28.8849,29.0585,103800.0
2008-07-28 10:10:00,41.85,41.95,41.37,41.47,61800.0,29.0515,29.1209,28.7183,28.7877,61800.0
2008-07-28 10:20:00,41.47,41.5,41.15,41.34,44800.0,28.7877,28.8086,28.5656,28.6975,44800.0
2008-07-28 10:30:00,41.34,41.54,41.16,41.27,61400.0,28.6975,28.8363,28.5725,28.6489,61400.0
2008-07-28 10:40:00,41.29,41.45,41.21,41.4,29400.0,28.6628,28.7739,28.6073,28.7391,29400.0
2008-07-28 10:50:00,41.39,41.52,41.19,41.32,36300.0,28.7322,28.8224,28.5934,28.6836,36300.0
2008-07-28 11:00:00,41.35,41.37,41.08,41.15,44400.0,28.7044,28.7183,28.517,28.5656,44400.0
2008-07-28 11:10:00,41.16,41.2,40.98,41.16,35800.0,28.5725,28.6003,28.4476,28.5725,35800.0
2008-07-28 11:20:00,41.14,41.16,40.89,41.06,37600.0,28.5587,28.5725,28.3851,28.5031,37600.0
2008-07-28 11:30:00,41.08,41.18,40.81,40.85,27900.0,28.517,28.5864,28.3296,28.3573,27900.0
2008-07-28 11:40:00,40.84,41.09,40.84,41.09,22500.0,28.3504,28.5239,28.3504,28.5239,22500.0
2008-07-28 11:50:00,41.08,41.34,41.05,41.32,25800.0,28.517,28.6975,28.4962,28.6836,25800.0
2008-07-28 12:00:00,41.29,41.65,41.29,41.47,57700.0,28.6628,28.9127,28.6628,28.7877,57700.0
2008-07-28 12:10:00,41.47,41.63,41.42,41.61,93600.0,28.7877,28.8988,28.753,28.8849,93600.0
2008-07-28 12:20:00,41.61,41.62,41.44,41.47,59100.0,28.8849,28.8919,28.7669,28.7877,59100.0
2008-07-28 12:30:00,41.47,41.64,41.46,41.5,41900.0,28.7877,28.9057,28.7808,28.8086,41900.0
2008-07-28 12:40:00,41.49,41.52,41.39,41.5,84000.0,28.8016,28.8224,28.7322,28.8086,84000.0
2008-07-28 12:50:00,41.48,41.6,41.33,41.46,75900.0,28.7947,28.878,28.6906,28.7808,75900.0
2008-07-28 13:00:00,41.44,41.62,41.3,41.56,41200.0,28.7669,28.8919,28.6697,28.8502,41200.0
2008-07-28 13:10:00,41.56,41.6,41.45,41.53,54700.0,28.8502,28.878,28.7739,28.8294,54700.0
2008-07-28 13:20:00,41.51,41.6,41.44,41.52,69800.0,28.8155,28.878,28.7669,28.8224,69800.0
2008-07-28 13:30:00,41.51,41.55,41.47,41.51,67900.0,28.8155,28.8433,28.7877,28.8155,67900.0
2008-07-28 13:40:00,41.51,41.66,41.51,41.58,49400.0,28.8155,28.9196,28.8155,28.8641,49400.0
2008-07-28 13:50:00,41.56,41.63,41.45,41.45,296800.0,28.8502,28.8988,28.7739,28.7739,296800.0
2008-07-28 14:00:00,41.46,41.54,41.32,41.38,56000.0,28.7808,28.8363,28.6836,28.7253,56000.0
2008-07-28 14:10:00,41.39,41.45,41.22,41.36,43400.0,28.7322,28.7739,28.6142,28.7114,43400.0
2008-07-28 14:20:00,41.36,41.48,41.23,41.23,59900.0,28.7114,28.7947,28.6211,28.6211,59900.0
2008-07-28 14:30:00,41.24,41.52,41.24,41.4,85800.0,28.6281,28.8224,28.6281,28.7391,85800.0
2008-07-28 14:40:00,41.4,41.42,40.95,41.06,50900.0,28.7391,28.753,28.4268,28.5031,50900.0
2008-07-28 14:50:00,41.06,41.1,40.75,40.82,57900.0,28.5031,28.5309,28.2879,28.3365,57900.0
2008-07-28 15:00:00,40.82,40.96,40.7,40.78,63000.0,28.3365,28.4337,28.2532,28.3088,63000.0
2008-07-28 15:10:00,40.79,40.79,40.6,40.62,100900.0,28.3157,28.3157,28.1838,28.1977,100900.0
2008-07-28 15:20:00,40.6,40.77,40.53,40.58,68700.0,28.1838,28.3018,28.1352,28.1699,68700.0
2008-07-28 15:30:00,40.59,40.64,40.24,40.24,135100.0,28.1769,28.2116,27.9339,27.9339,135100.0
2008-07-28 15:40:00,40.24,40.46,40.14,40.15,172300.0,27.9339,28.0866,27.8645,27.8714,172300.0
2008-07-28 15:50:00,40.15,40.25,40.05,40.25,283700.0,27.8714,27.9408,27.802,27.9408,283700.0
2008-07-29 09:30:00,40.46,41.4,40.31,40.83,79600.0,28.0866,28.7391,27.9825,28.3435,79600.0
2008-07-29 09:40:00,40.79,40.8,40.34,40.6,48900.0,28.3157,28.3226,28.0033,28.1838,48900.0
2008-07-29 09:50:00,40.64,41.18,40.52,40.96,84400.0,28.2116,28.5864,28.1283,28.4337,84400.0
2008-07-29 10:00:00,40.94,41.44,40.84,41.35,108900.0,28.4198,28.7669,28.3504,28.7044,108900.0
2008-07-29 10:10:00,41.35,41.53,41.03,41.2,49200.0,28.7044,28.8294,28.4823,28.6003,49200.0
2008-07-29 10:20:00,41.21,41.34,41.02,41.15,31900.0,28.6073,28.6975,28.4754,28.5656,31900.0
2008-07-29 10:30:00,41.16,41.47,41.11,41.33,54700.0,28.5725,28.7877,28.5378,28.6906,54700.0
2008-07-29 10:40:00,41.29,41.52,41.24,41.27,39300.0,28.6628,28.8224,28.6281,28.6489,39300.0
2008-07-29 10:50:00,41.27,41.35,41.01,41.14,30900.0,28.6489,28.7044,28.4684,28.5587,30900.0
2008-07-29 11:00:00,41.16,41.21,41.03,41.03,23200.0,28.5725,28.6073,28.4823,28.4823,23200.0
2008-07-29 11:10:00,41.03,41.21,40.97,41.15,32800.0,28.4823,28.6073,28.4406,28.5656,32800.0
2008-07-29 11:20:00,41.16,41.33,41.08,41.25,33600.0,28.5725,28.6906,28.517,28.635,33600.0
2008-07-29 11:30:00,41.26,41.46,41.26,41.39,23300.0,28.642,28.7808,28.642,28.7322,23300.0
2008-07-29 11:40:00,41.36,41.79,41.35,41.69,56800.0,28.7114,29.0099,28.7044,28.9405,56800.0
2008-07-29 11:50:00,41.71,41.71,41.46,41.59,39500.0,28.9543,28.9543,28.7808,28.871,39500.0
2008-07-29 12:00:00,41.6,41.78,41.58,41.73,51400.0,28.878,29.0029,28.8641,28.9682,51400.0
2008-07-29 12:10:00,41.74,41.81,41.67,41.71,30100.0,28.9752,29.0238,28.9266,28.9543,30100.0
2008-07-29 12:20:00,41.7,41.99,41.7,41.98,56200.0,28.9474,29.1487,28.9474,29.1418,56200.0
2008-07-29 12:30:00,41.98,42.09,41.93,41.94,45000.0,29.1418,29.2181,29.1071,29.114,45000.0
2008-07-29 12:40:00,41.95,42.02,41.84,42.02,43800.0,29.1209,29.1695,29.0446,29.1695,43800.0
2008-07-29 12:50:00,42.02,42.17,41.9,42.17,45700.0,29.1695,29.2737,29.0862,29.2737,45700.0
2008-07-29 13:00:00,42.15,42.17,41.87,41.87,15300.0,29.2598,29.2737,29.0654,29.0654,15300.0
2008-07-29 13:10:00,41.93,42.02,41.88,42.01,22900.0,29.1071,29.1695,29.0724,29.1626,22900.0
2008-07-29 13:20:00,42.02,42.06,41.88,42.06,19300.0,29.1695,29.1973,29.0724,29.1973,19300.0
2008-07-29 13:30:00,42.07,42.29,42.04,42.08,32900.0,29.2042,29.357,29.1834,29.2112,32900.0
2008-07-29 13:40:00,42.08,42.17,41.97,42.1,34000.0,29.2112,29.2737,29.1348,29.2251,34000.0
2008-07-29 13:50:00,42.1,42.1,41.93,41.94,42500.0,29.2251,29.2251,29.1071,29.114,42500.0
2008-07-29 14:00:00,41.95,41.98,41.68,41.74,92700.0,29.1209,29.1418,28.9335,28.9752,92700.0
2008-07-29 14:10:00,41.76,41.94,41.67,41.92,81700.0,28.9891,29.114,28.9266,29.1001,81700.0
2008-07-29 14:20:00,41.92,42.1,41.89,42.0,46800.0,29.1001,29.2251,29.0793,29.1557,46800.0
2008-07-29 14:30:00,42.0,42.08,41.84,41.85,42000.0,29.1557,29.2112,29.0446,29.0515,42000.0
2008-07-29 14:40:00,41.84,41.94,41.61,41.7,73300.0,29.0446,29.114,28.8849,28.9474,73300.0
2008-07-29 14:50:00,41.7,41.8,41.62,41.74,53200.0,28.9474,29.0168,28.8919,28.9752,53200.0
2008-07-29 15:00:00,41.76,41.88,41.75,41.86,38200.0,28.9891,29.0724,28.9821,29.0585,38200.0
2008-07-29 15:10:00,41.85,42.1,41.75,42.04,72500.0,29.0515,29.2251,28.9821,29.1834,72500.0
2008-07-29 15:20:00,42.04,42.33,42.04,42.23,77900.0,29.1834,29.3847,29.1834,29.3153,77900.0
2008-07-29 15:30:00,42.23,42.44,42.09,42.44,111800.0,29.3153,29.4611,29.2181,29.4611,111800.0
2008-07-29 15:40:00,42.44,42.55,42.33,42.37,182700.0,29.4611,29.5375,29.3847,29.4125,182700.0
2008-07-29 15:50:00,42.37,42.76,42.37,42.71,200900.0,29.4125,29.6832,29.4125,29.6485,200900.0
2008-07-30 09:30:00,42.96,43.82,42.81,43.13,55500.0,29.8221,30.4191,29.7179,29.9401,55500.0
2008-07-30 09:40:00,43.1,43.39,42.73,42.87,49900.0,29.9193,30.1206,29.6624,29.7596,49900.0
2008-07-30 09:50:00,42.87,43.31,42.69,42.75,79300.0,29.7596,30.065,29.6346,29.6763,79300.0
2008-07-30 10:00:00,42.76,43.03,42.76,43.0,23300.0,29.6832,29.8707,29.6832,29.8498,23300.0
2008-07-30 10:10:00,43.0,43.31,42.95,43.19,165000.0,29.8498,30.065,29.8151,29.9817,165000.0
2008-07-30 10:20:00,43.2,43.21,43.02,43.12,31900.0,29.9887,29.9956,29.8637,29.9331,31900.0
2008-07-30 10:30:00,43.15,43.28,42.7,42.9,55900.0,29.954,30.0442,29.6416,29.7804,55900.0
2008-07-30 10:40:00,42.85,43.19,42.58,42.91,44000.0,29.7457,29.9817,29.5583,29.7874,44000.0
2008-07-30 10:50:00,42.84,42.93,42.39,42.39,93000.0,29.7388,29.8012,29.4264,29.4264,93000.0
2008-07-30 11:00:00,42.42,42.64,42.31,42.64,79900.0,29.4472,29.5999,29.3709,29.5999,79900.0
2008-07-30 11:10:00,42.61,42.62,42.27,42.27,33000.0,29.5791,29.586,29.3431,29.3431,33000.0
2008-07-30 11:20:00,42.28,42.43,41.86,42.33,51000.0,29.35,29.4542,29.0585,29.3847,51000.0
2008-07-30 11:30:00,42.38,42.44,42.17,42.33,28500.0,29.4194,29.4611,29.2737,29.3847,28500.0
2008-07-30 11:40:00,42.34,42.7,42.34,42.59,32200.0,29.3917,29.6416,29.3917,29.5652,32200.0
2008-07-30 11:50:00,42.6,42.8,42.42,42.47,55400.0,29.5722,29.711,29.4472,29.4819,55400.0
2008-07-30 12:00:00,42.49,42.58,42.24,42.3,33400.0,29.4958,29.5583,29.3223,29.3639,33400.0
2008-07-30 12:10:00,42.29,42.4,42.16,42.2,30800.0,29.357,29.4333,29.2667,29.2945,30800.0
2008-07-30 12:20:00,42.22,42.37,42.18,42.37,25200.0,29.3084,29.4125,29.2806,29.4125,25200.0
2008-07-30 12:30:00,42.38,42.38,42.07,42.07,18100.0,29.4194,29.4194,29.2042,29.2042,18100.0
2008-07-30 12:40:00,42.09,42.11,41.74,41.89,26900.0,29.2181,29.232,28.9752,29.0793,26900.0
2008-07-30 12:50:00,41.9,42.15,41.88,42.12,21500.0,29.0862,29.2598,29.0724,29.239,21500.0
2008-07-30 13:00:00,42.06,42.13,41.83,42.03,30200.0,29.1973,29.2459,29.0376,29.1765,30200.0
2008-07-30 13:10:00,42.02,42.43,41.92,42.26,34600.0,29.1695,29.4542,29.1001,29.3361,34600.0
2008-07-30 13:20:00,42.27,42.47,42.25,42.33,28300.0,29.3431,29.4819,29.3292,29.3847,28300.0
2008-07-30 13:30:00,42.36,42.5,42.26,42.5,42200.0,29.4056,29.5027,29.3361,29.5027,42200.0
2008-07-30 13:40:00,42.45,42.55,42.27,42.35,49000.0,29.468,29.5375,29.3431,29.3986,49000.0
2008-07-30 13:50:00,42.34,42.35,42.0,42.3,44000.0,29.3917,29.3986,29.1557,29.3639,44000.0
2008-07-30 14:00:00,42.31,42.32,42.14,42.26,42400.0,29.3709,29.3778,29.2528,29.3361,42400.0
2008-07-30 14:10:00,42.24,42.34,42.15,42.15,28600.0,29.3223,29.3917,29.2598,29.2598,28600.0
2008-07-30 14:20:00,42.16,42.65,42.13,42.61,34900.0,29.2667,29.6069,29.2459,29.5791,34900.0
2008-07-30 14:30:00,42.61,42.77,42.51,42.52,33400.0,29.5791,29.6902,29.5097,29.5166,33400.0
2008-07-30 14:40:00,42.53,42.71,42.5,42.56,42300.0,29.5236,29.6485,29.5027,29.5444,42300.0
2008-07-30 14:50:00,42.57,42.68,42.48,42.68,72000.0,29.5513,29.6277,29.4889,29.6277,72000.0
2008-07-30 15:00:00,42.68,42.68,42.54,42.63,54100.0,29.6277,29.6277,29.5305,29.593,54100.0
2008-07-30 15:10:00,42.65,42.77,42.56,42.77,82800.0,29.6069,29.6902,29.5444,29.6902,82800.0
2008-07-30 15:20:00,42.77,43.06,42.75,43.04,57000.0,29.6902,29.8915,29.6763,29.8776,57000.0
2008-07-30 15:30:00,43.04,43.31,42.93,43.31,85300.0,29.8776,30.065,29.8012,30.065,85300.0
2008-07-30 15:40:00,43.32,43.44,43.13,43.19,129900.0,30.072,30.1553,29.9401,29.9817,129900.0
2008-07-30 15:50:00,43.21,43.3,43.17,43.2,185100.0,29.9956,30.0581,29.9678,29.9887,185100.0
2008-07-31 09:30:00,42.58,43.06,42.38,43.01,45800.0,29.5583,29.8915,29.4194,29.8568,45800.0
2008-07-31 09:40:00,42.98,43.04,42.73,42.96,33200.0,29.836,29.8776,29.6624,29.8221,33200.0
2008-07-31 09:50:00,42.98,43.16,42.64,43.03,66900.0,29.836,29.9609,29.5999,29.8707,66900.0
2008-07-31 10:00:00,43.05,43.13,42.72,42.79,49900.0,29.8845,29.9401,29.6555,29.7041,49900.0
2008-07-31 10:10:00,42.86,43.12,42.7,43.03,46600.0,29.7527,29.9331,29.6416,29.8707,46600.0
2008-07-31 10:20:00,43.02,43.25,42.87,43.15,47700.0,29.8637,30.0234,29.7596,29.954,47700.0
2008-07-31 10:30:00,43.16,43.2,42.95,43.15,71200.0,29.9609,29.9887,29.8151,29.954,71200.0
2008-07-31 10:40:00,43.12,43.27,42.98,43.15,39200.0,29.9331,30.0373,29.836,29.954,39200.0
2008-07-31 10:50:00,43.15,43.48,43.13,43.41,34600.0,29.954,30.183,29.9401,30.1345,34600.0
2008-07-31 11:00:00,43.44,43.44,43.1,43.17,36300.0,30.1553,30.1553,29.9193,29.9678,36300.0
2008-07-31 11:10:00,43.16,43.18,43.0,43.06,22000.0,29.9609,29.9748,29.8498,29.8915,22000.0
2008-07-31 11:20:00,43.04,43.14,42.93,42.94,48200.0,29.8776,29.947,29.8012,29.8082,48200.0
2008-07-31 11:30:00,42.93,43.17,42.89,43.0,88900.0,29.8012,29.9678,29.7735,29.8498,88900.0
2008-07-31 11:40:00,43.01,43.06,42.7,42.79,38800.0,29.8568,29.8915,29.6416,29.7041,38800.0
2008-07-31 11:50:00,42.79,42.87,42.76,42.76,33100.0,29.7041,29.7596,29.6832,29.6832,33100.0
2008-07-31 12:00:00,42.76,42.86,42.73,42.8,21900.0,29.6832,29.7527,29.6624,29.711,21900.0
2008-07-31 12:10:00,42.79,42.79,42.4,42.5,37500.0,29.7041,29.7041,29.4333,29.5027,37500.0
2008-07-31 12:20:00,42.51,42.7,42.4,42.56,30100.0,29.5097,29.6416,29.4333,29.5444,30100.0
2008-07-31 12:30:00,42.58,42.73,42.56,42.67,28100.0,29.5583,29.6624,29.5444,29.6208,28100.0
2008-07-31 12:40:00,42.69,42.91,42.63,42.82,24300.0,29.6346,29.7874,29.593,29.7249,24300.0
2008-07-31 12:50:00,42.81,42.83,42.67,42.74,19800.0,29.7179,29.7318,29.6208,29.6694,19800.0
2008-07-31 13:00:00,42.74,42.91,42.74,42.82,19600.0,29.6694,29.7874,29.6694,29.7249,19600.0
2008-07-31 13:10:00,42.85,43.1,42.82,42.99,16900.0,29.7457,29.9193,29.7249,29.8429,16900.0
2008-07-31 13:20:00,43.02,43.06,42.8,42.83,20700.0,29.8637,29.8915,29.711,29.7318,20700.0
2008-07-31 13:30:00,42.83,42.86,42.67,42.75,45300.0,29.7318,29.7527,29.6208,29.6763,45300.0
2008-07-31 13:40:00,42.79,42.91,42.78,42.83,133300.0,29.7041,29.7874,29.6971,29.7318,133300.0
2008-07-31 13:50:00,42.81,42.84,42.57,42.6,22600.0,29.7179,29.7388,29.5513,29.5722,22600.0
2008-07-31 14:00:00,42.59,42.74,42.59,42.74,27000.0,29.5652,29.6694,29.5652,29.6694,27000.0
2008-07-31 14:10:00,42.74,42.86,42.6,42.74,70000.0,29.6694,29.7527,29.5722,29.6694,70000.0
2008-07-31 14:20:00,42.73,42.78,42.55,42.55,53400.0,29.6624,29.6971,29.5375,29.5375,53400.0
2008-07-31 14:30:00,42.57,42.85,42.56,42.82,122700.0,29.5513,29.7457,29.5444,29.7249,122700.0
2008-07-31 14:40:00,42.81,42.83,42.59,42.61,142200.0,29.7179,29.7318,29.5652,29.5791,142200.0
2008-07-31 14:50:00,42.63,42.7,42.48,42.54,77900.0,29.593,29.6416,29.4889,29.5305,77900.0
2008-07-31 15:00:00,42.54,42.74,42.54,42.66,116100.0,29.5305,29.6694,29.5305,29.6138,116100.0
2008-07-31 15:10:00,42.66,42.77,42.47,42.61,68200.0,29.6138,29.6902,29.4819,29.5791,68200.0
2008-07-31 15:20:00,42.6,42.69,42.53,42.65,54700.0,29.5722,29.6346,29.5236,29.6069,54700.0
2008-07-31 15:30:00,42.65,42.66,42.42,42.46,81100.0,29.6069,29.6138,29.4472,29.475,81100.0
2008-07-31 15:40:00,42.46,42.62,42.4,42.49,89400.0,29.475,29.586,29.4333,29.4958,89400.0
2008-07-31 15:50:00,42.47,42.59,42.44,42.56,127600.0,29.4819,29.5652,29.4611,29.5444,127600.0
2008-08-01 09:30:00,42.77,42.77,42.0,42.21,44500.0,29.6902,29.6902,29.1557,29.3014,44500.0
2008-08-01 09:40:00,42.16,42.25,41.88,42.01,46900.0,29.2667,29.3292,29.0724,29.1626,46900.0
2008-08-01 09:50:00,42.04,42.23,41.74,42.22,74300.0,29.1834,29.3153,28.9752,29.3084,74300.0
2008-08-01 10:00:00,42.18,42.38,41.57,41.67,97900.0,29.2806,29.4194,28.8572,28.9266,97900.0
2008-08-01 10:10:00,41.67,42.04,41.6,41.84,62500.0,28.9266,29.1834,28.878,29.0446,62500.0
2008-08-01 10:20:00,41.81,42.0,41.66,41.82,63600.0,29.0238,29.1557,28.9196,29.0307,63600.0
2008-08-01 10:30:00,41.86,42.05,41.82,42.03,84000.0,29.0585,29.1904,29.0307,29.1765,84000.0
2008-08-01 10:40:00,42.03,42.11,41.73,42.04,86600.0,29.1765,29.232,28.9682,29.1834,86600.0
2008-08-01 10:50:00,42.04,42.05,41.84,41.93,38800.0,29.1834,29.1904,29.0446,29.1071,38800.0
2008-08-01 11:00:00,41.93,42.03,41.72,41.84,27400.0,29.1071,29.1765,28.9613,29.0446,27400.0
2008-08-01 11:10:00,41.84,41.98,41.73,41.98,49000.0,29.0446,29.1418,28.9682,29.1418,49000.0
2008-08-01 11:20:00,41.96,42.19,41.81,42.04,32700.0,29.1279,29.2876,29.0238,29.1834,32700.0
2008-08-01 11:30:00,42.06,42.38,42.04,42.37,58600.0,29.1973,29.4194,29.1834,29.4125,58600.0
2008-08-01 11:40:00,42.37,42.37,42.12,42.22,24600.0,29.4125,29.4125,29.239,29.3084,24600.0
2008-08-01 11:50:00,42.23,42.42,42.16,42.37,25500.0,29.3153,29.4472,29.2667,29.4125,25500.0
2008-08-01 12:00:00,42.36,42.38,42.07,42.3,42500.0,29.4056,29.4194,29.2042,29.3639,42500.0
2008-08-01 12:10:00,42.3,42.5,42.24,42.26,43800.0,29.3639,29.5027,29.3223,29.3361,43800.0
2008-08-01 12:20:00,42.24,42.39,42.23,42.34,20200.0,29.3223,29.4264,29.3153,29.3917,20200.0
2008-08-01 12:30:00,42.35,42.41,42.15,42.32,16100.0,29.3986,29.4403,29.2598,29.3778,16100.0
2008-08-01 12:40:00,42.32,42.4,42.24,42.36,22800.0,29.3778,29.4333,29.3223,29.4056,22800.0
2008-08-01 12:50:00,42.37,42.38,42.09,42.16,26000.0,29.4125,29.4194,29.2181,29.2667,26000.0
2008-08-01 13:00:00,42.16,42.24,42.13,42.19,12600.0,29.2667,29.3223,29.2459,29.2876,12600.0
2008-08-01 13:10:00,42.24,42.47,42.24,42.45,26100.0,29.3223,29.4819,29.3223,29.468,26100.0
2008-08-01 13:20:00,42.43,42.56,42.36,42.48,22500.0,29.4542,29.5444,29.4056,29.4889,22500.0
2008-08-01 13:30:00,42.49,42.59,42.34,42.45,21500.0,29.4958,29.5652,29.3917,29.468,21500.0
2008-08-01 13:40:00,42.47,42.65,42.41,42.65,32900.0,29.4819,29.6069,29.4403,29.6069,32900.0
2008-08-01 13:50:00,42.65,42.75,42.5,42.53,23300.0,29.6069,29.6763,29.5027,29.5236,23300.0
2008-08-01 14:00:00,42.56,42.61,42.23,42.35,42700.0,29.5444,29.5791,29.3153,29.3986,42700.0
2008-08-01 14:10:00,42.36,42.51,42.26,42.28,45500.0,29.4056,29.5097,29.3361,29.35,45500.0
2008-08-01 14:20:00,42.3,42.44,42.29,42.4,20700.0,29.3639,29.4611,29.357,29.4333,20700.0
2008-08-01 14:30:00,42.4,42.49,42.39,42.46,14000.0,29.4333,29.4958,29.4264,29.475,14000.0
2008-08-01 14:40:00,42.46,42.64,42.35,42.61,41900.0,29.475,29.5999,29.3986,29.5791,41900.0
2008-08-01 14:50:00,42.62,42.7,42.52,42.68,30700.0,29.586,29.6416,29.5166,29.6277,30700.0
2008-08-01 15:00:00,42.7,42.8,42.51,42.63,80200.0,29.6416,29.711,29.5097,29.593,80200.0
2008-08-01 15:10:00,42.63,42.73,42.58,42.67,45600.0,29.593,29.6624,29.5583,29.6208,45600.0
2008-08-01 15:20:00,42.68,42.74,42.62,42.71,34800.0,29.6277,29.6694,29.586,29.6485,34800.0
2008-08-01 15:30:00,42.68,43.03,42.63,43.03,56600.0,29.6277,29.8707,29.593,29.8707,56600.0
2008-08-01 15:40:00,43.03,43.07,42.83,42.94,64600.0,29.8707,29.8984,29.7318,29.8082,64600.0
2008-08-01 15:50:00,42.93,42.95,42.79,42.86,92300.0,29.8012,29.8151,29.7041,29.7527,92300.0
2008-08-04 09:30:00,42.64,42.64,41.82,41.85,47300.0,29.5999,29.5999,29.0307,29.0515,47300.0
2008-08-04 09:40:00,41.9,42.06,41.76,41.91,51400.0,29.0862,29.1973,28.9891,29.0932,51400.0
2008-08-04 09:50:00,41.87,41.92,41.74,41.79,37200.0,29.0654,29.1001,28.9752,29.0099,37200.0
2008-08-04 10:00:00,41.79,41.9,41.53,41.65,38000.0,29.0099,29.0862,28.8294,28.9127,38000.0
2008-08-04 10:10:00,41.63,41.63,41.17,41.2,73600.0,28.8988,28.8988,28.5795,28.6003,73600.0
2008-08-04 10:20:00,41.2,41.42,41.19,41.26,56000.0,28.6003,28.753,28.5934,28.642,56000.0
2008-08-04 10:30:00,41.25,41.37,41.14,41.24,46600.0,28.635,28.7183,28.5587,28.6281,46600.0
2008-08-04 10:40:00,41.28,41.34,41.17,41.3,26600.0,28.6558,28.6975,28.5795,28.6697,26600.0
2008-08-04 10:50:00,41.28,41.48,41.27,41.37,22600.0,28.6558,28.7947,28.6489,28.7183,22600.0
2008-08-04 11:00:00,41.37,41.4,41.22,41.4,25100.0,28.7183,28.7391,28.6142,28.7391,25100.0
2008-08-04 11:10:00,41.44,41.55,41.34,41.53,30300.0,28.7669,28.8433,28.6975,28.8294,30300.0
2008-08-04 11:20:00,41.56,41.73,41.31,41.34,76200.0,28.8502,28.9682,28.6767,28.6975,76200.0
2008-08-04 11:30:00,41.36,41.81,41.34,41.81,47400.0,28.7114,29.0238,28.6975,29.0238,47400.0
2008-08-04 11:40:00,41.82,41.92,41.68,41.69,32900.0,29.0307,29.1001,28.9335,28.9405,32900.0
2008-08-04 11:50:00,41.69,41.95,41.67,41.9,37400.0,28.9405,29.1209,28.9266,29.0862,37400.0
2008-08-04 12:00:00,41.91,41.92,41.7,41.84,24000.0,29.0932,29.1001,28.9474,29.0446,24000.0
2008-08-04 12:10:00,41.82,42.06,41.79,41.87,77900.0,29.0307,29.1973,29.0099,29.0654,77900.0
2008-08-04 12:20:00,41.88,41.95,41.78,41.84,53800.0,29.0724,29.1209,29.0029,29.0446,53800.0
2008-08-04 12:30:00,41.83,41.98,41.7,41.8,38600.0,29.0376,29.1418,28.9474,29.0168,38600.0
2008-08-04 12:40:00,41.8,41.84,41.67,41.7,23400.0,29.0168,29.0446,28.9266,28.9474,23400.0
2008-08-04 12:50:00,41.69,41.73,41.5,41.53,22200.0,28.9405,28.9682,28.8086,28.8294,22200.0
2008-08-04 13:00:00,41.51,41.65,41.47,41.63,22000.0,28.8155,28.9127,28.7877,28.8988,22000.0
2008-08-04 13:10:00,41.62,41.79,41.58,41.68,32300.0,28.8919,29.0099,28.8641,28.9335,32300.0
2008-08-04 13:20:00,41.67,41.67,41.47,41.5,39200.0,28.9266,28.9266,28.7877,28.8086,39200.0
2008-08-04 13:30:00,41.49,41.55,41.44,41.52,36900.0,28.8016,28.8433,28.7669,28.8224,36900.0
2008-08-04 13:40:00,41.51,41.65,41.5,41.58,43800.0,28.8155,28.9127,28.8086,28.8641,43800.0
2008-08-04 13:50:00,41.58,41.64,41.51,41.58,43100.0,28.8641,28.9057,28.8155,28.8641,43100.0
2008-08-04 14:00:00,41.56,41.67,41.5,41.58,52300.0,28.8502,28.9266,28.8086,28.8641,52300.0
2008-08-04 14:10:00,41.58,41.69,41.53,41.69,37700.0,28.8641,28.9405,28.8294,28.9405,37700.0
2008-08-04 14:20:00,41.7,41.87,41.64,41.79,48300.0,28.9474,29.0654,28.9057,29.0099,48300.0
2008-08-04 14:30:00,41.81,41.9,41.75,41.81,43400.0,29.0238,29.0862,28.9821,29.0238,43400.0
2008-08-04 14:40:00,41.8,41.93,41.75,41.86,67900.0,29.0168,29.1071,28.9821,29.0585,67900.0
2008-08-04 14:50:00,41.86,41.93,41.79,41.86,53300.0,29.0585,29.1071,29.0099,29.0585,53300.0
2008-08-04 15:00:00,41.86,41.93,41.83,41.92,56500.0,29.0585,29.1071,29.0376,29.1001,56500.0
2008-08-04 15:10:00,41.94,42.12,41.88,42.04,57700.0,29.114,29.239,29.0724,29.1834,57700.0
2008-08-04 15:20:00,42.07,42.07,41.77,41.79,50100.0,29.2042,29.2042,28.996,29.0099,50100.0
2008-08-04 15:30:00,41.79,41.87,41.66,41.8,63200.0,29.0099,29.0654,28.9196,29.0168,63200.0
2008-08-04 15:40:00,41.78,41.78,41.45,41.64,77200.0,29.0029,29.0029,28.7739,28.9057,77200.0
2008-08-04 15:50:00,41.64,41.69,41.52,41.56,98700.0,28.9057,28.9405,28.8224,28.8502,98700.0
2008-08-05 09:30:00,42.74,43.16,42.24,42.44,53300.0,29.6694,29.9609,29.3223,29.4611,53300.0
2008-08-05 09:40:00,42.44,42.52,42.07,42.2,76200.0,29.4611,29.5166,29.2042,29.2945,76200.0
2008-08-05 09:50:00,42.19,42.44,42.01,42.33,51800.0,29.2876,29.4611,29.1626,29.3847,51800.0
2008-08-05 10:00:00,42.27,42.72,42.25,42.61,61100.0,29.3431,29.6555,29.3292,29.5791,61100.0
2008-08-05 10:10:00,42.59,42.69,42.46,42.61,33100.0,29.5652,29.6346,29.475,29.5791,33100.0
2008-08-05 10:20:00,42.61,42.71,42.46,42.5,47100.0,29.5791,29.6485,29.475,29.5027,47100.0
2008-08-05 10:30:00,42.53,42.74,42.53,42.67,16600.0,29.5236,29.6694,29.5236,29.6208,16600.0
2008-08-05 10:40:00,42.67,42.86,42.63,42.79,32800.0,29.6208,29.7527,29.593,29.7041,32800.0
2008-08-05 10:50:00,42.78,42.93,42.75,42.91,39800.0,29.6971,29.8012,29.6763,29.7874,39800.0
2008-08-05 11:00:00,42.95,43.07,42.82,42.95,38900.0,29.8151,29.8984,29.7249,29.8151,38900.0
2008-08-05 11:10:00,43.01,43.01,42.92,42.98,19200.0,29.8568,29.8568,29.7943,29.836,19200.0
2008-08-05 11:20:00,43.0,43.12,42.95,43.04,32900.0,29.8498,29.9331,29.8151,29.8776,32900.0
2008-08-05 11:30:00,43.06,43.1,42.94,43.09,26200.0,29.8915,29.9193,29.8082,29.9123,26200.0
2008-08-05 11:40:00,43.07,43.25,43.02,43.19,36800.0,29.8984,30.0234,29.8637,29.9817,36800.0
2008-08-05 11:50:00,43.19,43.36,43.17,43.36,48100.0,29.9817,30.0997,29.9678,30.0997,48100.0
2008-08-05 12:00:00,43.37,43.37,43.22,43.26,49300.0,30.1067,30.1067,30.0026,30.0303,49300.0
2008-08-05 12:10:00,43.26,43.5,43.23,43.42,62100.0,30.0303,30.1969,30.0095,30.1414,62100.0
2008-08-05 12:20:00,43.43,43.64,43.42,43.57,51400.0,30.1483,30.2941,30.1414,30.2455,51400.0
2008-08-05 12:30:00,43.57,43.57,43.38,43.47,50000.0,30.2455,30.2455,30.1136,30.1761,50000.0
2008-08-05 12:40:00,43.47,43.53,43.42,43.52,36900.0,30.1761,30.2178,30.1414,30.2108,36900.0
2008-08-05 12:50:00,43.52,43.54,43.38,43.44,62000.0,30.2108,30.2247,30.1136,30.1553,62000.0
2008-08-05 13:00:00,43.43,43.5,43.29,43.32,78700.0,30.1483,30.1969,30.0512,30.072,78700.0
2008-08-05 13:10:00,43.31,43.36,43.26,43.26,20700.0,30.065,30.0997,30.0303,30.0303,20700.0
2008-08-05 13:20:00,43.25,43.35,43.22,43.34,30200.0,30.0234,30.0928,30.0026,30.0859,30200.0
2008-08-05 13:30:00,43.33,43.38,43.23,43.31,29900.0,30.0789,30.1136,30.0095,30.065,29900.0
2008-08-05 13:40:00,43.29,43.54,43.29,43.53,39100.0,30.0512,30.2247,30.0512,30.2178,39100.0
2008-08-05 13:50:00,43.52,43.56,43.37,43.4,55400.0,30.2108,30.2386,30.1067,30.1275,55400.0
2008-08-05 14:00:00,43.38,43.45,43.25,43.32,71200.0,30.1136,30.1622,30.0234,30.072,71200.0
2008-08-05 14:10:00,43.3,43.65,43.04,43.42,81800.0,30.0581,30.3011,29.8776,30.1414,81800.0
2008-08-05 14:20:00,43.41,43.49,43.16,43.42,60500.0,30.1345,30.19,29.9609,30.1414,60500.0
2008-08-05 14:30:00,43.45,43.6,43.38,43.43,58100.0,30.1622,30.2663,30.1136,30.1483,58100.0
2008-08-05 14:40:00,43.43,44.0,43.43,44.0,70700.0,30.1483,30.544,30.1483,30.544,70700.0
2008-08-05 14:50:00,43.94,43.99,43.82,43.85,50000.0,30.5024,30.5371,30.4191,30.4399,50000.0
2008-08-05 15:00:00,43.84,43.99,43.78,43.89,41700.0,30.433,30.5371,30.3913,30.4677,41700.0
2008-08-05 15:10:00,43.88,43.96,43.68,43.77,62100.0,30.4607,30.5163,30.3219,30.3844,62100.0
2008-08-05 15:20:00,43.79,43.81,43.54,43.55,120400.0,30.3982,30.4121,30.2247,30.2316,120400.0
2008-08-05 15:30:00,43.55,43.7,43.49,43.65,126700.0,30.2316,30.3358,30.19,30.3011,126700.0
2008-08-05 15:40:00,43.64,43.88,43.63,43.88,138500.0,30.2941,30.4607,30.2872,30.4607,138500.0
2008-08-05 15:50:00,43.89,43.91,43.7,43.77,151800.0,30.4677,30.4815,30.3358,30.3844,151800.0
2008-08-06 09:30:00,43.58,43.58,42.89,42.91,58500.0,30.3716,30.3716,29.8907,29.9047,58500.0
2008-08-06 09:40:00,42.91,43.08,42.79,42.87,46400.0,29.9047,30.0231,29.821,29.8768,46400.0
2008-08-06 09:50:00,42.87,43.23,42.87,43.11,54400.0,29.8768,30.1277,29.8768,30.044,54400.0
2008-08-06 10:00:00,43.11,43.18,42.92,42.97,32700.0,30.044,30.0928,29.9116,29.9465,32700.0
2008-08-06 10:10:00,43.0,43.04,42.84,42.97,40300.0,29.9674,29.9953,29.8559,29.9465,40300.0
2008-08-06 10:20:00,43.0,43.05,42.87,42.9,53800.0,29.9674,30.0022,29.8768,29.8977,53800.0
2008-08-06 10:30:00,42.91,43.09,42.8,43.0,101800.0,29.9047,30.0301,29.828,29.9674,101800.0
2008-08-06 10:40:00,42.97,42.98,42.79,42.9,45300.0,29.9465,29.9534,29.821,29.8977,45300.0
2008-08-06 10:50:00,42.94,43.0,42.85,42.91,39400.0,29.9256,29.9674,29.8628,29.9047,39400.0
2008-08-06 11:00:00,42.9,43.04,42.78,42.95,57000.0,29.8977,29.9953,29.8141,29.9325,57000.0
2008-08-06 11:10:00,42.96,43.29,42.96,43.16,70700.0,29.9395,30.1695,29.9395,30.0789,70700.0
2008-08-06 11:20:00,43.16,43.49,43.13,43.35,57900.0,30.0789,30.3089,30.058,30.2113,57900.0
2008-08-06 11:30:00,43.36,43.61,43.29,43.54,52600.0,30.2183,30.3925,30.1695,30.3437,52600.0
2008-08-06 11:40:00,43.55,43.63,43.37,43.38,29900.0,30.3507,30.4064,30.2252,30.2322,29900.0
2008-08-06 11:50:00,43.37,43.42,43.24,43.39,26400.0,30.2252,30.2601,30.1346,30.2392,26400.0
2008-08-06 12:00:00,43.36,43.44,43.27,43.38,25500.0,30.2183,30.274,30.1556,30.2322,25500.0
2008-08-06 12:10:00,43.37,43.37,43.28,43.32,17700.0,30.2252,30.2252,30.1625,30.1904,17700.0
2008-08-06 12:20:00,43.33,43.46,43.32,43.35,15500.0,30.1974,30.288,30.1904,30.2113,15500.0
2008-08-06 12:30:00,43.36,43.41,43.12,43.14,53800.0,30.2183,30.2531,30.051,30.065,53800.0
2008-08-06 12:40:00,43.18,43.33,42.99,43.01,32700.0,30.0928,30.1974,29.9604,29.9744,32700.0
2008-08-06 12:50:00,42.98,43.0,42.86,42.99,29200.0,29.9534,29.9674,29.8698,29.9604,29200.0
2008-08-06 13:00:00,43.01,43.01,42.83,42.9,16600.0,29.9744,29.9744,29.8489,29.8977,16600.0
2008-08-06 13:10:00,42.87,43.03,42.85,42.99,8600.0,29.8768,29.9883,29.8628,29.9604,8600.0
2008-08-06 13:20:00,43.04,43.17,42.98,43.09,12400.0,29.9953,30.0859,29.9534,30.0301,12400.0
2008-08-06 13:30:00,43.09,43.15,43.03,43.04,12200.0,30.0301,30.0719,29.9883,29.9953,12200.0
2008-08-06 13:40:00,43.03,43.07,42.92,43.02,28500.0,29.9883,30.0162,29.9116,29.9813,28500.0
2008-08-06 13:50:00,43.01,43.03,42.81,43.02,20800.0,29.9744,29.9883,29.835,29.9813,20800.0
2008-08-06 14:00:00,43.02,43.06,42.91,43.04,21100.0,29.9813,30.0092,29.9047,29.9953,21100.0
2008-08-06 14:10:00,43.05,43.27,43.03,43.2,15000.0,30.0022,30.1556,29.9883,30.1068,15000.0
2008-08-06 14:20:00,43.2,43.25,43.1,43.1,11300.0,30.1068,30.1416,30.0371,30.0371,11300.0
2008-08-06 14:30:00,43.13,43.23,43.09,43.12,15600.0,30.058,30.1277,30.0301,30.051,15600.0
2008-08-06 14:40:00,43.12,43.42,43.12,43.42,34100.0,30.051,30.2601,30.051,30.2601,34100.0
2008-08-06 14:50:00,43.44,43.49,43.25,43.3,25900.0,30.274,30.3089,30.1416,30.1765,25900.0
2008-08-06 15:00:00,43.31,43.41,43.26,43.3,29600.0,30.1834,30.2531,30.1486,30.1765,29600.0
2008-08-06 15:10:00,43.3,43.36,43.13,43.19,27500.0,30.1765,30.2183,30.058,30.0998,27500.0
2008-08-06 15:20:00,43.22,43.27,43.13,43.13,18000.0,30.1207,30.1556,30.058,30.058,18000.0
2008-08-06 15:30:00,43.13,43.14,43.02,43.09,27300.0,30.058,30.065,29.9813,30.0301,27300.0
2008-08-06 15:40:00,43.1,43.16,43.05,43.07,37300.0,30.0371,30.0789,30.0022,30.0162,37300.0
2008-08-06 15:50:00,43.09,43.22,43.08,43.15,58400.0,30.0301,30.1207,30.0231,30.0719,58400.0
2008-08-07 09:30:00,42.65,42.65,41.9,42.14,43400.0,29.7235,29.7235,29.2008,29.368,43400.0
2008-08-07 09:40:00,42.12,42.38,42.11,42.31,35600.0,29.3541,29.5353,29.3471,29.4865,35600.0
2008-08-07 09:50:00,42.26,42.56,42.25,42.55,19800.0,29.4517,29.6607,29.4447,29.6538,19800.0
2008-08-07 10:00:00,42.58,42.92,42.53,42.87,36600.0,29.6747,29.9116,29.6398,29.8768,36600.0
2008-08-07 10:10:00,42.87,42.94,42.6,42.93,37200.0,29.8768,29.9256,29.6886,29.9186,37200.0
2008-08-07 10:20:00,42.95,42.97,42.8,42.81,33800.0,29.9325,29.9465,29.828,29.835,33800.0
2008-08-07 10:30:00,42.79,42.9,42.62,42.74,48800.0,29.821,29.8977,29.7026,29.7862,48800.0
2008-08-07 10:40:00,42.73,42.73,42.43,42.48,59800.0,29.7792,29.7792,29.5701,29.605,59800.0
2008-08-07 10:50:00,42.51,42.7,42.45,42.67,84700.0,29.6259,29.7583,29.5841,29.7374,84700.0
2008-08-07 11:00:00,42.68,42.73,42.49,42.64,22200.0,29.7444,29.7792,29.612,29.7165,22200.0
2008-08-07 11:10:00,42.64,42.72,42.51,42.52,35600.0,29.7165,29.7722,29.6259,29.6329,35600.0
2008-08-07 11:20:00,42.51,42.73,42.42,42.72,43200.0,29.6259,29.7792,29.5632,29.7722,43200.0
2008-08-07 11:30:00,42.71,42.81,42.57,42.68,45200.0,29.7653,29.835,29.6677,29.7444,45200.0
2008-08-07 11:40:00,42.67,42.75,42.58,42.64,38300.0,29.7374,29.7932,29.6747,29.7165,38300.0
2008-08-07 11:50:00,42.65,42.67,42.34,42.43,44800.0,29.7235,29.7374,29.5074,29.5701,44800.0
2008-08-07 12:00:00,42.42,42.42,42.19,42.21,35900.0,29.5632,29.5632,29.4029,29.4168,35900.0
2008-08-07 12:10:00,42.21,42.39,42.18,42.33,35200.0,29.4168,29.5423,29.3959,29.5005,35200.0
2008-08-07 12:20:00,42.33,42.43,42.26,42.42,19900.0,29.5005,29.5701,29.4517,29.5632,19900.0
2008-08-07 12:30:00,42.43,42.58,42.33,42.46,40600.0,29.5701,29.6747,29.5005,29.591,40600.0
2008-08-07 12:40:00,42.45,42.69,42.42,42.65,32700.0,29.5841,29.7513,29.5632,29.7235,32700.0
2008-08-07 12:50:00,42.63,42.7,42.52,42.69,31100.0,29.7095,29.7583,29.6329,29.7513,31100.0
2008-08-07 13:00:00,42.61,42.65,42.42,42.43,29300.0,29.6956,29.7235,29.5632,29.5701,29300.0
2008-08-07 13:10:00,42.44,42.59,42.39,42.46,25600.0,29.5771,29.6816,29.5423,29.591,25600.0
2008-08-07 13:20:00,42.46,42.53,42.39,42.53,18300.0,29.591,29.6398,29.5423,29.6398,18300.0
2008-08-07 13:30:00,42.5,42.57,42.41,42.48,31500.0,29.6189,29.6677,29.5562,29.605,31500.0
2008-08-07 13:40:00,42.48,42.7,42.47,42.58,28600.0,29.605,29.7583,29.598,29.6747,28600.0
2008-08-07 13:50:00,42.57,42.6,42.47,42.47,21800.0,29.6677,29.6886,29.598,29.598,21800.0
2008-08-07 14:00:00,42.47,42.54,42.4,42.42,35700.0,29.598,29.6468,29.5492,29.5632,35700.0
2008-08-07 14:10:00,42.39,42.53,42.37,42.44,30800.0,29.5423,29.6398,29.5283,29.5771,30800.0
2008-08-07 14:20:00,42.44,42.52,42.35,42.47,48900.0,29.5771,29.6329,29.5144,29.598,48900.0
2008-08-07 14:30:00,42.47,42.59,42.38,42.43,37400.0,29.598,29.6816,29.5353,29.5701,37400.0
2008-08-07 14:40:00,42.43,42.44,42.08,42.22,63400.0,29.5701,29.5771,29.3262,29.4238,63400.0
2008-08-07 14:50:00,42.2,42.21,41.92,41.93,34200.0,29.4099,29.4168,29.2147,29.2217,34200.0
2008-08-07 15:00:00,41.92,42.07,41.77,41.97,69900.0,29.2147,29.3193,29.1102,29.2496,69900.0
2008-08-07 15:10:00,41.99,42.07,41.8,41.84,32400.0,29.2635,29.3193,29.1311,29.159,32400.0
2008-08-07 15:20:00,41.84,41.93,41.72,41.85,49200.0,29.159,29.2217,29.0753,29.1659,49200.0
2008-08-07 15:30:00,41.85,41.86,41.4,41.42,92100.0,29.1659,29.1729,28.8523,28.8663,92100.0
2008-08-07 15:40:00,41.42,41.51,41.32,41.46,135800.0,28.8663,28.929,28.7966,28.8941,135800.0
2008-08-07 15:50:00,41.46,41.76,41.44,41.75,162900.0,28.8941,29.1032,28.8802,29.0962,162900.0
2008-08-08 09:30:00,41.6,42.1,41.6,41.92,54300.0,28.9917,29.3402,28.9917,29.2147,54300.0
2008-08-08 09:40:00,41.92,42.43,41.6,42.43,57800.0,29.2147,29.5701,28.9917,29.5701,57800.0
2008-08-08 09:50:00,42.42,42.64,42.33,42.48,35800.0,29.5632,29.7165,29.5005,29.605,35800.0
2008-08-08 10:00:00,42.52,42.89,42.47,42.89,48500.0,29.6329,29.8907,29.598,29.8907,48500.0
2008-08-08 10:10:00,42.94,43.32,42.84,43.09,73000.0,29.9256,30.1904,29.8559,30.0301,73000.0
2008-08-08 10:20:00,43.11,43.44,43.0,43.27,58200.0,30.044,30.274,29.9674,30.1556,58200.0
2008-08-08 10:30:00,43.24,43.32,43.0,43.22,52300.0,30.1346,30.1904,29.9674,30.1207,52300.0
2008-08-08 10:40:00,43.23,43.37,43.16,43.37,44400.0,30.1277,30.2252,30.0789,30.2252,44400.0
2008-08-08 10:50:00,43.35,43.51,43.24,43.35,47300.0,30.2113,30.3228,30.1346,30.2113,47300.0
2008-08-08 11:00:00,43.37,43.48,43.17,43.19,68100.0,30.2252,30.3019,30.0859,30.0998,68100.0
2008-08-08 11:10:00,43.22,43.41,43.19,43.24,108600.0,30.1207,30.2531,30.0998,30.1346,108600.0
2008-08-08 11:20:00,43.24,43.34,42.93,42.96,67900.0,30.1346,30.2043,29.9186,29.9395,67900.0
2008-08-08 11:30:00,42.96,43.14,42.88,42.91,37400.0,29.9395,30.065,29.8838,29.9047,37400.0
2008-08-08 11:40:00,42.89,42.89,42.69,42.81,40800.0,29.8907,29.8907,29.7513,29.835,40800.0
2008-08-08 11:50:00,42.81,42.84,42.73,42.77,15200.0,29.835,29.8559,29.7792,29.8071,15200.0
2008-08-08 12:00:00,42.77,42.86,42.71,42.77,28200.0,29.8071,29.8698,29.7653,29.8071,28200.0
2008-08-08 12:10:00,42.76,43.03,42.73,43.0,27700.0,29.8001,29.9883,29.7792,29.9674,27700.0
2008-08-08 12:20:00,43.04,43.15,42.95,42.98,30900.0,29.9953,30.0719,29.9325,29.9534,30900.0
2008-08-08 12:30:00,42.98,43.04,42.81,42.89,49200.0,29.9534,29.9953,29.835,29.8907,49200.0
2008-08-08 12:40:00,42.9,43.05,42.89,43.05,20300.0,29.8977,30.0022,29.8907,30.0022,20300.0
2008-08-08 12:50:00,43.05,43.07,43.0,43.02,10300.0,30.0022,30.0162,29.9674,29.9813,10300.0
2008-08-08 13:00:00,43.02,43.1,42.98,43.07,16000.0,29.9813,30.0371,29.9534,30.0162,16000.0
2008-08-08 13:10:00,43.08,43.14,43.01,43.04,14300.0,30.0231,30.065,29.9744,29.9953,14300.0
2008-08-08 13:20:00,43.06,43.36,43.06,43.33,21700.0,30.0092,30.2183,30.0092,30.1974,21700.0
2008-08-08 13:30:00,43.33,43.43,43.23,43.35,25300.0,30.1974,30.2671,30.1277,30.2113,25300.0
2008-08-08 13:40:00,43.33,43.52,43.31,43.37,26600.0,30.1974,30.3298,30.1834,30.2252,26600.0
2008-08-08 13:50:00,43.41,43.51,43.3,43.33,27900.0,30.2531,30.3228,30.1765,30.1974,27900.0
2008-08-08 14:00:00,43.32,43.47,43.28,43.44,25900.0,30.1904,30.2949,30.1625,30.274,25900.0
2008-08-08 14:10:00,43.46,43.51,43.38,43.51,21900.0,30.288,30.3228,30.2322,30.3228,21900.0
2008-08-08 14:20:00,43.5,43.63,43.46,43.6,52300.0,30.3158,30.4064,30.288,30.3855,52300.0
2008-08-08 14:30:00,43.61,43.7,43.6,43.66,28000.0,30.3925,30.4552,30.3855,30.4273,28000.0
2008-08-08 14:40:00,43.66,43.7,43.46,43.5,71500.0,30.4273,30.4552,30.288,30.3158,71500.0
2008-08-08 14:50:00,43.48,43.53,43.45,43.51,44400.0,30.3019,30.3367,30.281,30.3228,44400.0
2008-08-08 15:00:00,43.51,43.67,43.51,43.59,58500.0,30.3228,30.4343,30.3228,30.3786,58500.0
2008-08-08 15:10:00,43.6,43.68,43.4,43.56,101200.0,30.3855,30.4413,30.2462,30.3577,101200.0
2008-08-08 15:20:00,43.58,43.7,43.57,43.62,110900.0,30.3716,30.4552,30.3646,30.3995,110900.0
2008-08-08 15:30:00,43.62,43.73,43.56,43.66,59300.0,30.3995,30.4761,30.3577,30.4273,59300.0
2008-08-08 15:40:00,43.69,43.82,43.42,43.44,112600.0,30.4483,30.5389,30.2601,30.274,112600.0
2008-08-08 15:50:00,43.44,43.57,43.23,43.36,132800.0,30.274,30.3646,30.1277,30.2183,132800.0
2008-08-11 09:30:00,43.2,43.4,42.88,43.22,27600.0,30.1068,30.2462,29.8838,30.1207,27600.0
2008-08-11 09:40:00,43.26,43.5,43.26,43.33,31700.0,30.1486,30.3158,30.1486,30.1974,31700.0
2008-08-11 09:50:00,43.32,43.48,43.21,43.41,37700.0,30.1904,30.3019,30.1137,30.2531,37700.0
2008-08-11 10:00:00,43.45,43.51,43.2,43.33,30900.0,30.281,30.3228,30.1068,30.1974,30900.0
2008-08-11 10:10:00,43.31,43.39,43.24,43.37,25200.0,30.1834,30.2392,30.1346,30.2252,25200.0
2008-08-11 10:20:00,43.37,43.37,43.13,43.19,32400.0,30.2252,30.2252,30.058,30.0998,32400.0
2008-08-11 10:30:00,43.15,43.23,42.92,42.99,29900.0,30.0719,30.1277,29.9116,29.9604,29900.0
2008-08-11 10:40:00,43.01,43.27,43.0,43.2,14000.0,29.9744,30.1556,29.9674,30.1068,14000.0
2008-08-11 10:50:00,43.21,43.34,43.13,43.34,23400.0,30.1137,30.2043,30.058,30.2043,23400.0
2008-08-11 11:00:00,43.33,43.6,43.29,43.58,22800.0,30.1974,30.3855,30.1695,30.3716,22800.0
2008-08-11 11:10:00,43.56,43.62,43.43,43.62,28300.0,30.3577,30.3995,30.2671,30.3995,28300.0
2008-08-11 11:20:00,43.6,43.7,43.45,43.65,37500.0,30.3855,30.4552,30.281,30.4204,37500.0
2008-08-11 11:30:00,43.67,43.99,43.61,43.96,30700.0,30.4343,30.6573,30.3925,30.6364,30700.0
2008-08-11 11:40:00,43.98,44.07,43.9,43.93,28100.0,30.6504,30.7131,30.5946,30.6155,28100.0
2008-08-11 11:50:00,43.95,44.2,43.94,44.14,31700.0,30.6295,30.8037,30.6225,30.7619,31700.0
2008-08-11 12:00:00,44.15,44.34,44.13,44.34,52700.0,30.7688,30.9013,30.7549,30.9013,52700.0
2008-08-11 12:10:00,44.34,44.48,44.29,44.43,64300.0,30.9013,30.9988,30.8664,30.964,64300.0
2008-08-11 12:20:00,44.44,44.63,44.36,44.6,65900.0,30.9709,31.1034,30.9152,31.0824,65900.0
2008-08-11 12:30:00,44.6,44.8,44.53,44.78,63400.0,31.0824,31.2218,31.0337,31.2079,63400.0
2008-08-11 12:40:00,44.74,44.86,44.73,44.75,74500.0,31.18,31.2636,31.173,31.187,74500.0
2008-08-11 12:50:00,44.76,44.89,44.73,44.86,44600.0,31.194,31.2846,31.173,31.2636,44600.0
2008-08-11 13:00:00,44.85,44.86,44.75,44.83,58400.0,31.2567,31.2636,31.187,31.2427,58400.0
2008-08-11 13:10:00,44.84,44.91,44.83,44.9,43200.0,31.2497,31.2985,31.2427,31.2915,43200.0
2008-08-11 13:20:00,44.89,45.22,44.89,45.19,58800.0,31.2846,31.5145,31.2846,31.4936,58800.0
2008-08-11 13:30:00,45.21,45.45,45.21,45.37,72700.0,31.5076,31.6748,31.5076,31.6191,72700.0
2008-08-11 13:40:00,45.36,45.38,45.06,45.1,36400.0,31.6121,31.626,31.403,31.4309,36400.0
2008-08-11 13:50:00,45.12,45.24,44.96,44.99,62200.0,31.4448,31.5285,31.3333,31.3542,62200.0
2008-08-11 14:00:00,44.98,45.18,44.84,45.08,58200.0,31.3473,31.4867,31.2497,31.417,58200.0
2008-08-11 14:10:00,45.09,45.11,44.9,44.94,34900.0,31.4239,31.4379,31.2915,31.3194,34900.0
2008-08-11 14:20:00,44.95,44.97,44.61,44.62,52900.0,31.3264,31.3403,31.0894,31.0964,52900.0
2008-08-11 14:30:00,44.64,44.71,44.28,44.52,43900.0,31.1103,31.1591,30.8594,31.0267,43900.0
2008-08-11 14:40:00,44.53,44.66,44.2,44.33,107100.0,31.0337,31.1243,30.8037,30.8943,107100.0
2008-08-11 14:50:00,44.33,44.35,44.05,44.27,56900.0,30.8943,30.9082,30.6991,30.8525,56900.0
2008-08-11 15:00:00,44.28,44.6,44.26,44.57,54100.0,30.8594,31.0824,30.8455,31.0615,54100.0
2008-08-11 15:10:00,44.56,44.56,44.25,44.26,49300.0,31.0546,31.0546,30.8385,30.8455,49300.0
2008-08-11 15:20:00,44.28,44.36,44.06,44.14,65800.0,30.8594,30.9152,30.7061,30.7619,65800.0
2008-08-11 15:30:00,44.13,44.13,43.82,44.02,91600.0,30.7549,30.7549,30.5389,30.6782,91600.0
2008-08-11 15:40:00,44.03,44.17,43.94,44.16,126300.0,30.6852,30.7828,30.6225,30.7758,126300.0
2008-08-11 15:50:00,44.17,44.37,44.16,44.32,213000.0,30.7828,30.9222,30.7758,30.8873,213000.0
2008-08-12 09:30:00,43.68,43.74,43.01,43.22,55900.0,30.4413,30.4831,29.9744,30.1207,55900.0
2008-08-12 09:40:00,43.16,43.46,43.05,43.23,91000.0,30.0789,30.288,30.0022,30.1277,91000.0
2008-08-12 09:50:00,43.22,43.22,42.85,43.14,58100.0,30.1207,30.1207,29.8628,30.065,58100.0
2008-08-12 10:00:00,43.16,43.24,42.84,42.91,58600.0,30.0789,30.1346,29.8559,29.9047,58600.0
2008-08-12 10:10:00,42.92,43.18,42.82,43.09,41300.0,29.9116,30.0928,29.8419,30.0301,41300.0
2008-08-12 10:20:00,43.1,43.2,42.98,43.0,42000.0,30.0371,30.1068,29.9534,29.9674,42000.0
2008-08-12 10:30:00,43.0,43.05,42.73,42.76,41700.0,29.9674,30.0022,29.7792,29.8001,41700.0
2008-08-12 10:40:00,42.76,42.99,42.75,42.94,18800.0,29.8001,29.9604,29.7932,29.9256,18800.0
2008-08-12 10:50:00,42.94,43.06,42.86,43.02,24400.0,29.9256,30.0092,29.8698,29.9813,24400.0
2008-08-12 11:00:00,43.0,43.16,42.88,43.15,20800.0,29.9674,30.0789,29.8838,30.0719,20800.0
2008-08-12 11:10:00,43.12,43.29,43.04,43.28,24100.0,30.051,30.1695,29.9953,30.1625,24100.0
2008-08-12 11:20:00,43.28,43.36,43.11,43.3,21000.0,30.1625,30.2183,30.044,30.1765,21000.0
2008-08-12 11:30:00,43.32,43.37,43.11,43.14,27300.0,30.1904,30.2252,30.044,30.065,27300.0
2008-08-12 11:40:00,43.12,43.16,42.91,42.92,29200.0,30.051,30.0789,29.9047,29.9116,29200.0
2008-08-12 11:50:00,42.94,43.04,42.86,42.89,28300.0,29.9256,29.9953,29.8698,29.8907,28300.0
2008-08-12 12:00:00,42.87,42.87,42.68,42.77,35900.0,29.8768,29.8768,29.7444,29.8071,35900.0
2008-08-12 12:10:00,42.76,42.87,42.73,42.79,34300.0,29.8001,29.8768,29.7792,29.821,34300.0
2008-08-12 12:20:00,42.79,42.98,42.79,42.92,18000.0,29.821,29.9534,29.821,29.9116,18000.0
2008-08-12 12:30:00,42.93,42.95,42.81,42.93,18800.0,29.9186,29.9325,29.835,29.9186,18800.0
2008-08-12 12:40:00,42.97,43.03,42.94,42.96,21500.0,29.9465,29.9883,29.9256,29.9395,21500.0
2008-08-12 12:50:00,42.96,43.11,42.92,43.09,31100.0,29.9395,30.044,29.9116,30.0301,31100.0
2008-08-12 13:00:00,43.11,43.18,43.01,43.1,40700.0,30.044,30.0928,29.9744,30.0371,40700.0
2008-08-12 13:10:00,43.1,43.12,42.84,42.91,20300.0,30.0371,30.051,29.8559,29.9047,20300.0
2008-08-12 13:20:00,42.94,42.94,42.66,42.75,23500.0,29.9256,29.9256,29.7304,29.7932,23500.0
2008-08-12 13:30:00,42.75,42.75,42.52,42.54,24000.0,29.7932,29.7932,29.6329,29.6468,24000.0
2008-08-12 13:40:00,42.54,42.74,42.54,42.71,27800.0,29.6468,29.7862,29.6468,29.7653,27800.0
2008-08-12 13:50:00,42.71,42.73,42.5,42.6,40000.0,29.7653,29.7792,29.6189,29.6886,40000.0
2008-08-12 14:00:00,42.61,42.72,42.53,42.54,33500.0,29.6956,29.7722,29.6398,29.6468,33500.0
2008-08-12 14:10:00,42.51,42.69,42.49,42.66,36800.0,29.6259,29.7513,29.612,29.7304,36800.0
2008-08-12 14:20:00,42.66,42.91,42.57,42.81,42300.0,29.7304,29.9047,29.6677,29.835,42300.0
2008-08-12 14:30:00,42.81,42.81,42.62,42.62,21800.0,29.835,29.835,29.7026,29.7026,21800.0
2008-08-12 14:40:00,42.63,42.64,42.43,42.44,25800.0,29.7095,29.7165,29.5701,29.5771,25800.0
2008-08-12 14:50:00,42.45,42.47,42.14,42.14,43000.0,29.5841,29.598,29.368,29.368,43000.0
2008-08-12 15:00:00,42.16,42.2,41.99,42.17,56700.0,29.382,29.4099,29.2635,29.3889,56700.0
2008-08-12 15:10:00,42.17,42.19,41.82,41.93,53200.0,29.3889,29.4029,29.145,29.2217,53200.0
2008-08-12 15:20:00,41.95,42.07,41.8,41.99,41700.0,29.2356,29.3193,29.1311,29.2635,41700.0
2008-08-12 15:30:00,42.0,42.01,41.72,41.89,61000.0,29.2705,29.2774,29.0753,29.1938,61000.0
2008-08-12 15:40:00,41.86,42.16,41.7,42.12,137200.0,29.1729,29.382,29.0614,29.3541,137200.0
2008-08-12 15:50:00,42.11,42.29,42.06,42.22,160500.0,29.3471,29.4726,29.3123,29.4238,160500.0
2008-08-13 09:30:00,41.82,41.96,41.47,41.53,49300.0,29.145,29.2426,28.9011,28.9429,49300.0
2008-08-13 09:40:00,41.54,41.57,41.09,41.17,55800.0,28.9499,28.9708,28.6363,28.692,55800.0
2008-08-13 09:50:00,41.17,41.47,41.05,41.45,83500.0,28.692,28.9011,28.6084,28.8872,83500.0
2008-08-13 10:00:00,41.45,41.73,41.44,41.56,69400.0,28.8872,29.0823,28.8802,28.9638,69400.0
2008-08-13 10:10:00,41.57,41.58,41.46,41.52,39400.0,28.9708,28.9778,28.8941,28.9359,39400.0
2008-08-13 10:20:00,41.52,41.84,41.52,41.72,48700.0,28.9359,29.159,28.9359,29.0753,48700.0
2008-08-13 10:30:00,41.73,41.79,41.65,41.66,131400.0,29.0823,29.1241,29.0265,29.0335,131400.0
2008-08-13 10:40:00,41.65,41.94,41.63,41.87,53700.0,29.0265,29.2287,29.0126,29.1799,53700.0
2008-08-13 10:50:00,41.87,42.02,41.81,42.02,50200.0,29.1799,29.2844,29.1381,29.2844,50200.0
2008-08-13 11:00:00,42.0,42.03,41.69,41.74,44200.0,29.2705,29.2914,29.0544,29.0893,44200.0
2008-08-13 11:10:00,41.7,41.93,41.66,41.9,37700.0,29.0614,29.2217,29.0335,29.2008,37700.0
2008-08-13 11:20:00,41.91,41.93,41.72,41.73,40200.0,29.2077,29.2217,29.0753,29.0823,40200.0
2008-08-13 11:30:00,41.74,41.75,41.51,41.67,34200.0,29.0893,29.0962,28.929,29.0405,34200.0
2008-08-13 11:40:00,41.66,41.68,41.47,41.51,48400.0,29.0335,29.0475,28.9011,28.929,48400.0
2008-08-13 11:50:00,41.5,41.56,41.47,41.52,57900.0,28.922,28.9638,28.9011,28.9359,57900.0
2008-08-13 12:00:00,41.5,41.58,41.3,41.31,59800.0,28.922,28.9778,28.7826,28.7896,59800.0
2008-08-13 12:10:00,41.32,41.49,41.28,41.46,87500.0,28.7966,28.915,28.7687,28.8941,87500.0
2008-08-13 12:20:00,41.48,41.55,41.39,41.42,41100.0,28.9081,28.9569,28.8453,28.8663,41100.0
2008-08-13 12:30:00,41.42,41.66,41.4,41.65,33000.0,28.8663,29.0335,28.8523,29.0265,33000.0
2008-08-13 12:40:00,41.67,41.84,41.6,41.76,49000.0,29.0405,29.159,28.9917,29.1032,49000.0
2008-08-13 12:50:00,41.74,41.93,41.69,41.88,39400.0,29.0893,29.2217,29.0544,29.1868,39400.0
2008-08-13 13:00:00,41.88,42.0,41.77,41.78,45300.0,29.1868,29.2705,29.1102,29.1171,45300.0
2008-08-13 13:10:00,41.77,41.78,41.62,41.72,33600.0,29.1102,29.1171,29.0056,29.0753,33600.0
2008-08-13 13:20:00,41.71,42.17,41.68,42.03,54400.0,29.0684,29.3889,29.0475,29.2914,54400.0
2008-08-13 13:30:00,42.02,42.37,42.0,42.34,68100.0,29.2844,29.5283,29.2705,29.5074,68100.0
2008-08-13 13:40:00,42.36,42.55,42.08,42.11,113600.0,29.5214,29.6538,29.3262,29.3471,113600.0
2008-08-13 13:50:00,42.11,42.57,42.05,42.42,62400.0,29.3471,29.6677,29.3053,29.5632,62400.0
2008-08-13 14:00:00,42.41,42.62,42.35,42.46,74200.0,29.5562,29.7026,29.5144,29.591,74200.0
2008-08-13 14:10:00,42.47,42.61,42.45,42.57,66000.0,29.598,29.6956,29.5841,29.6677,66000.0
2008-08-13 14:20:00,42.56,42.64,42.43,42.43,34500.0,29.6607,29.7165,29.5701,29.5701,34500.0
2008-08-13 14:30:00,42.43,42.47,42.26,42.4,23700.0,29.5701,29.598,29.4517,29.5492,23700.0
2008-08-13 14:40:00,42.41,42.97,42.41,42.82,54000.0,29.5562,29.9465,29.5562,29.8419,54000.0
2008-08-13 14:50:00,42.83,43.06,42.62,43.05,46400.0,29.8489,30.0092,29.7026,30.0022,46400.0
2008-08-13 15:00:00,43.01,43.09,42.78,42.79,51300.0,29.9744,30.0301,29.8141,29.821,51300.0
2008-08-13 15:10:00,42.79,42.96,42.77,42.87,45000.0,29.821,29.9395,29.8071,29.8768,45000.0
2008-08-13 15:20:00,42.85,42.88,42.56,42.69,49900.0,29.8628,29.8838,29.6607,29.7513,49900.0
2008-08-13 15:30:00,42.67,42.69,42.29,42.41,98200.0,29.7374,29.7513,29.4726,29.5562,98200.0
2008-08-13 15:40:00,42.39,42.44,42.18,42.24,136100.0,29.5423,29.5771,29.3959,29.4377,136100.0
2008-08-13 15:50:00,42.25,42.47,42.21,42.39,139400.0,29.4447,29.598,29.4168,29.5423,139400.0
2008-08-14 09:30:00,40.33,42.74,40.33,42.63,65700.0,28.1066,29.7862,28.1066,29.7095,65700.0
2008-08-14 09:40:00,42.59,42.94,42.45,42.78,71300.0,29.6816,29.9256,29.5841,29.8141,71300.0
2008-08-14 09:50:00,42.78,43.18,42.69,43.15,98500.0,29.8141,30.0928,29.7513,30.0719,98500.0
2008-08-14 10:00:00,43.15,43.48,43.05,43.27,84900.0,30.0719,30.3019,30.0022,30.1556,84900.0
2008-08-14 10:10:00,43.27,43.31,43.04,43.27,67200.0,30.1556,30.1834,29.9953,30.1556,67200.0
2008-08-14 10:20:00,43.25,43.58,43.05,43.58,91200.0,30.1416,30.3716,30.0022,30.3716,91200.0
2008-08-14 10:30:00,43.56,43.75,43.41,43.69,82500.0,30.3577,30.4901,30.2531,30.4483,82500.0
2008-08-14 10:40:00,43.69,43.92,43.67,43.86,57100.0,30.4483,30.6085,30.4343,30.5667,57100.0
2008-08-14 10:50:00,43.86,43.92,43.44,43.5,63800.0,30.5667,30.6085,30.274,30.3158,63800.0
2008-08-14 11:00:00,43.49,43.72,43.4,43.72,97300.0,30.3089,30.4692,30.2462,30.4692,97300.0
2008-08-14 11:10:00,43.74,43.86,43.58,43.75,52200.0,30.4831,30.5667,30.3716,30.4901,52200.0
2008-08-14 11:20:00,43.75,43.75,43.47,43.5,65300.0,30.4901,30.4901,30.2949,30.3158,65300.0
2008-08-14 11:30:00,43.51,43.52,43.43,43.47,42500.0,30.3228,30.3298,30.2671,30.2949,42500.0
2008-08-14 11:40:00,43.47,43.49,43.28,43.28,79900.0,30.2949,30.3089,30.1625,30.1625,79900.0
2008-08-14 11:50:00,43.3,43.45,43.24,43.35,50500.0,30.1765,30.281,30.1346,30.2113,50500.0
2008-08-14 12:00:00,43.35,43.61,43.35,43.4,51500.0,30.2113,30.3925,30.2113,30.2462,51500.0
2008-08-14 12:10:00,43.38,43.62,43.38,43.61,42300.0,30.2322,30.3995,30.2322,30.3925,42300.0
2008-08-14 12:20:00,43.61,43.63,43.49,43.49,30500.0,30.3925,30.4064,30.3089,30.3089,30500.0
2008-08-14 12:30:00,43.49,43.73,43.44,43.65,34400.0,30.3089,30.4761,30.274,30.4204,34400.0
2008-08-14 12:40:00,43.66,43.87,43.62,43.77,42100.0,30.4273,30.5737,30.3995,30.504,42100.0
2008-08-14 12:50:00,43.78,43.78,43.64,43.66,26100.0,30.511,30.511,30.4134,30.4273,26100.0
2008-08-14 13:00:00,43.68,43.7,43.5,43.53,24200.0,30.4413,30.4552,30.3158,30.3367,24200.0
2008-08-14 13:10:00,43.53,43.66,43.52,43.54,29600.0,30.3367,30.4273,30.3298,30.3437,29600.0
2008-08-14 13:20:00,43.51,43.7,43.49,43.5,38300.0,30.3228,30.4552,30.3089,30.3158,38300.0
2008-08-14 13:30:00,43.51,43.51,43.34,43.39,35100.0,30.3228,30.3228,30.2043,30.2392,35100.0
2008-08-14 13:40:00,43.37,43.42,43.2,43.26,46300.0,30.2252,30.2601,30.1068,30.1486,46300.0
2008-08-14 13:50:00,43.26,43.32,43.19,43.31,34000.0,30.1486,30.1904,30.0998,30.1834,34000.0
2008-08-14 14:00:00,43.32,43.46,43.27,43.37,59300.0,30.1904,30.288,30.1556,30.2252,59300.0
2008-08-14 14:10:00,43.37,43.39,43.23,43.32,73700.0,30.2252,30.2392,30.1277,30.1904,73700.0
2008-08-14 14:20:00,43.33,43.35,43.16,43.25,47400.0,30.1974,30.2113,30.0789,30.1416,47400.0
2008-08-14 14:30:00,43.25,43.27,43.06,43.14,43700.0,30.1416,30.1556,30.0092,30.065,43700.0
2008-08-14 14:40:00,43.11,43.18,42.88,43.01,66500.0,30.044,30.0928,29.8838,29.9744,66500.0
2008-08-14 14:50:00,43.02,43.19,43.01,43.05,41100.0,29.9813,30.0998,29.9744,30.0022,41100.0
2008-08-14 15:00:00,43.05,43.14,42.91,43.08,94600.0,30.0022,30.065,29.9047,30.0231,94600.0
2008-08-14 15:10:00,43.08,43.36,43.02,43.26,50100.0,30.0231,30.2183,29.9813,30.1486,50100.0
2008-08-14 15:20:00,43.25,43.29,43.07,43.07,57200.0,30.1416,30.1695,30.0162,30.0162,57200.0
2008-08-14 15:30:00,43.09,43.49,43.07,43.48,94200.0,30.0301,30.3089,30.0162,30.3019,94200.0
2008-08-14 15:40:00,43.46,43.61,43.46,43.59,133500.0,30.288,30.3925,30.288,30.3786,133500.0
2008-08-14 15:50:00,43.59,43.67,43.54,43.64,188400.0,30.3786,30.4343,30.3437,30.4134,188400.0
2008-08-15 09:30:00,44.1,44.67,43.86,44.67,210200.0,30.734,31.1312,30.5667,31.1312,210200.0
2008-08-15 09:40:00,44.6,45.23,44.6,44.82,46100.0,31.0824,31.5215,31.0824,31.2358,46100.0
2008-08-15 09:50:00,44.81,44.9,44.43,44.74,30300.0,31.2288,31.2915,30.964,31.18,30300.0
2008-08-15 10:00:00,44.68,44.74,44.15,44.38,46700.0,31.1382,31.18,30.7688,30.9291,46700.0
2008-08-15 10:10:00,44.35,44.51,44.25,44.26,50000.0,30.9082,31.0197,30.8385,30.8455,50000.0
2008-08-15 10:20:00,44.3,44.41,44.03,44.07,58900.0,30.8734,30.95,30.6852,30.7131,58900.0
2008-08-15 10:30:00,44.06,44.39,44.05,44.33,48600.0,30.7061,30.9361,30.6991,30.8943,48600.0
2008-08-15 10:40:00,44.33,44.54,44.31,44.47,46100.0,30.8943,31.0406,30.8803,30.9919,46100.0
2008-08-15 10:50:00,44.46,44.62,44.35,44.58,60600.0,30.9849,31.0964,30.9082,31.0685,60600.0
2008-08-15 11:00:00,44.57,44.59,44.41,44.48,45200.0,31.0615,31.0755,30.95,30.9988,45200.0
2008-08-15 11:10:00,44.45,44.71,44.41,44.6,69200.0,30.9779,31.1591,30.95,31.0824,69200.0
2008-08-15 11:20:00,44.62,44.65,44.49,44.53,41100.0,31.0964,31.1173,31.0058,31.0337,41100.0
2008-08-15 11:30:00,44.52,44.55,44.2,44.2,42800.0,31.0267,31.0476,30.8037,30.8037,42800.0
2008-08-15 11:40:00,44.19,44.19,44.0,44.14,68800.0,30.7967,30.7967,30.6643,30.7619,68800.0
2008-08-15 11:50:00,44.12,44.35,44.1,44.32,69300.0,30.7479,30.9082,30.734,30.8873,69300.0
2008-08-15 12:00:00,44.3,44.33,44.18,44.18,37700.0,30.8734,30.8943,30.7897,30.7897,37700.0
2008-08-15 12:10:00,44.21,44.31,44.02,44.31,44600.0,30.8107,30.8803,30.6782,30.8803,44600.0
2008-08-15 12:20:00,44.3,44.37,44.16,44.21,37600.0,30.8734,30.9222,30.7758,30.8107,37600.0
2008-08-15 12:30:00,44.21,44.52,44.21,44.48,28000.0,30.8107,31.0267,30.8107,30.9988,28000.0
2008-08-15 12:40:00,44.48,44.49,44.28,44.37,25800.0,30.9988,31.0058,30.8594,30.9222,25800.0
2008-08-15 12:50:00,44.34,44.45,44.33,44.38,22900.0,30.9013,30.9779,30.8943,30.9291,22900.0
2008-08-15 13:00:00,44.39,44.48,44.37,44.45,42100.0,30.9361,30.9988,30.9222,30.9779,42100.0
2008-08-15 13:10:00,44.45,44.54,44.37,44.5,29400.0,30.9779,31.0406,30.9222,31.0128,29400.0
2008-08-15 13:20:00,44.49,44.56,44.42,44.52,47400.0,31.0058,31.0546,30.957,31.0267,47400.0
2008-08-15 13:30:00,44.52,44.66,44.49,44.56,27500.0,31.0267,31.1243,31.0058,31.0546,27500.0
2008-08-15 13:40:00,44.56,44.66,44.55,44.66,21500.0,31.0546,31.1243,31.0476,31.1243,21500.0
2008-08-15 13:50:00,44.67,44.67,44.5,44.54,36600.0,31.1312,31.1312,31.0128,31.0406,36600.0
2008-08-15 14:00:00,44.55,44.63,44.51,44.57,66000.0,31.0476,31.1034,31.0197,31.0615,66000.0
2008-08-15 14:10:00,44.56,44.62,44.49,44.54,54200.0,31.0546,31.0964,31.0058,31.0406,54200.0
2008-08-15 14:20:00,44.54,44.6,44.43,44.5,62500.0,31.0406,31.0824,30.964,31.0128,62500.0
2008-08-15 14:30:00,44.5,44.56,44.46,44.5,61200.0,31.0128,31.0546,30.9849,31.0128,61200.0
2008-08-15 14:40:00,44.5,44.53,44.47,44.48,77400.0,31.0128,31.0337,30.9919,30.9988,77400.0
2008-08-15 14:50:00,44.48,44.63,44.45,44.57,71200.0,30.9988,31.1034,30.9779,31.0615,71200.0
2008-08-15 15:00:00,44.54,44.65,44.39,44.44,61900.0,31.0406,31.1173,30.9361,30.9709,61900.0
2008-08-15 15:10:00,44.46,44.46,44.37,44.39,34800.0,30.9849,30.9849,30.9222,30.9361,34800.0
2008-08-15 15:20:00,44.39,44.54,44.33,44.52,77100.0,30.9361,31.0406,30.8943,31.0267,77100.0
2008-08-15 15:30:00,44.52,44.64,44.46,44.6,51800.0,31.0267,31.1103,30.9849,31.0824,51800.0
2008-08-15 15:40:00,44.61,44.64,44.49,44.5,65300.0,31.0894,31.1103,31.0058,31.0128,65300.0
2008-08-15 15:50:00,44.51,44.73,44.5,44.7,118300.0,31.0197,31.173,31.0128,31.1521,118300.0
2008-08-18 09:30:00,44.82,44.82,43.79,44.1,46600.0,31.2358,31.2358,30.5179,30.734,46600.0
2008-08-18 09:40:00,44.1,44.16,43.83,44.06,88000.0,30.734,30.7758,30.5458,30.7061,88000.0
2008-08-18 09:50:00,44.02,44.23,43.87,44.08,57900.0,30.6782,30.8246,30.5737,30.7201,57900.0
2008-08-18 10:00:00,44.06,44.38,43.93,44.14,70400.0,30.7061,30.9291,30.6155,30.7619,70400.0
2008-08-18 10:10:00,44.12,44.39,44.1,44.28,60800.0,30.7479,30.9361,30.734,30.8594,60800.0
2008-08-18 10:20:00,44.26,44.53,44.24,44.45,44200.0,30.8455,31.0337,30.8316,30.9779,44200.0
2008-08-18 10:30:00,44.42,44.62,44.27,44.49,74500.0,30.957,31.0964,30.8525,31.0058,74500.0
2008-08-18 10:40:00,44.49,44.62,44.31,44.36,44100.0,31.0058,31.0964,30.8803,30.9152,44100.0
2008-08-18 10:50:00,44.38,44.57,44.35,44.49,53900.0,30.9291,31.0615,30.9082,31.0058,53900.0
2008-08-18 11:00:00,44.49,44.61,44.31,44.53,46000.0,31.0058,31.0894,30.8803,31.0337,46000.0
2008-08-18 11:10:00,44.52,44.7,44.51,44.63,30000.0,31.0267,31.1521,31.0197,31.1034,30000.0
2008-08-18 11:20:00,44.64,44.67,44.42,44.55,51800.0,31.1103,31.1312,30.957,31.0476,51800.0
2008-08-18 11:30:00,44.53,44.53,44.3,44.42,25100.0,31.0337,31.0337,30.8734,30.957,25100.0
2008-08-18 11:40:00,44.4,44.4,44.2,44.29,34700.0,30.9431,30.9431,30.8037,30.8664,34700.0
2008-08-18 11:50:00,44.28,44.34,44.04,44.07,47400.0,30.8594,30.9013,30.6922,30.7131,47400.0
2008-08-18 12:00:00,44.07,44.09,43.95,44.02,51200.0,30.7131,30.727,30.6295,30.6782,51200.0
2008-08-18 12:10:00,44.02,44.11,43.88,43.93,53900.0,30.6782,30.741,30.5807,30.6155,53900.0
2008-08-18 12:20:00,43.91,44.18,43.9,44.17,68800.0,30.6016,30.7897,30.5946,30.7828,68800.0
2008-08-18 12:30:00,44.17,44.18,43.92,43.97,40400.0,30.7828,30.7897,30.6085,30.6434,40400.0
2008-08-18 12:40:00,43.96,43.96,43.78,43.83,53900.0,30.6364,30.6364,30.511,30.5458,53900.0
2008-08-18 12:50:00,43.82,43.86,43.7,43.82,49400.0,30.5389,30.5667,30.4552,30.5389,49400.0
2008-08-18 13:00:00,43.8,43.97,43.8,43.89,61400.0,30.5249,30.6434,30.5249,30.5876,61400.0
2008-08-18 13:10:00,43.9,43.94,43.74,43.77,38900.0,30.5946,30.6225,30.4831,30.504,38900.0
2008-08-18 13:20:00,43.76,43.97,43.76,43.92,28400.0,30.497,30.6434,30.497,30.6085,28400.0
2008-08-18 13:30:00,43.91,44.03,43.87,44.0,31100.0,30.6016,30.6852,30.5737,30.6643,31100.0
2008-08-18 13:40:00,43.92,44.03,43.83,43.83,42800.0,30.6085,30.6852,30.5458,30.5458,42800.0
2008-08-18 13:50:00,43.84,43.97,43.8,43.85,63500.0,30.5528,30.6434,30.5249,30.5598,63500.0
2008-08-18 14:00:00,43.83,43.92,43.78,43.82,45300.0,30.5458,30.6085,30.511,30.5389,45300.0
2008-08-18 14:10:00,43.8,43.92,43.6,43.62,49200.0,30.5249,30.6085,30.3855,30.3995,49200.0
2008-08-18 14:20:00,43.64,43.92,43.49,43.62,60100.0,30.4134,30.6085,30.3089,30.3995,60100.0
2008-08-18 14:30:00,43.63,43.92,43.41,43.53,35500.0,30.4064,30.6085,30.2531,30.3367,35500.0
2008-08-18 14:40:00,43.5,43.92,43.49,43.66,37000.0,30.3158,30.6085,30.3089,30.4273,37000.0
2008-08-18 14:50:00,43.66,43.92,43.58,43.7,30000.0,30.4273,30.6085,30.3716,30.4552,30000.0
2008-08-18 15:00:00,43.68,43.92,43.42,43.54,43200.0,30.4413,30.6085,30.2601,30.3437,43200.0
2008-08-18 15:10:00,43.52,43.92,43.45,43.61,52500.0,30.3298,30.6085,30.281,30.3925,52500.0
2008-08-18 15:20:00,43.63,43.81,43.47,43.7,88000.0,30.4064,30.5319,30.2949,30.4552,88000.0
2008-08-18 15:30:00,43.7,43.94,43.67,43.75,85600.0,30.4552,30.6225,30.4343,30.4901,85600.0
2008-08-18 15:40:00,43.73,43.79,43.5,43.74,187700.0,30.4761,30.5179,30.3158,30.4831,187700.0
2008-08-18 15:50:00,43.75,43.81,43.65,43.66,165500.0,30.4901,30.5319,30.4204,30.4273,165500.0
2008-08-19 09:30:00,43.09,43.78,43.05,43.63,45800.0,30.0301,30.511,30.0022,30.4064,45800.0
2008-08-19 09:40:00,43.55,43.56,42.99,43.03,49000.0,30.3507,30.3577,29.9604,29.9883,49000.0
2008-08-19 09:50:00,43.0,43.26,42.83,43.12,53100.0,29.9674,30.1486,29.8489,30.051,53100.0
2008-08-19 10:00:00,43.12,43.28,43.04,43.04,52100.0,30.051,30.1625,29.9953,29.9953,52100.0
2008-08-19 10:10:00,43.02,43.12,42.77,42.94,45400.0,29.9813,30.051,29.8071,29.9256,45400.0
2008-08-19 10:20:00,42.92,42.98,42.68,42.75,34600.0,29.9116,29.9534,29.7444,29.7932,34600.0
2008-08-19 10:30:00,42.76,42.95,42.72,42.91,34100.0,29.8001,29.9325,29.7722,29.9047,34100.0
2008-08-19 10:40:00,42.91,43.11,42.81,42.93,43400.0,29.9047,30.044,29.835,29.9186,43400.0
2008-08-19 10:50:00,42.93,42.94,42.69,42.89,49100.0,29.9186,29.9256,29.7513,29.8907,49100.0
2008-08-19 11:00:00,42.89,42.91,42.49,42.55,42300.0,29.8907,29.9047,29.612,29.6538,42300.0
2008-08-19 11:10:00,42.57,42.69,42.48,42.51,49000.0,29.6677,29.7513,29.605,29.6259,49000.0
2008-08-19 11:20:00,42.48,42.71,42.48,42.6,51000.0,29.605,29.7653,29.605,29.6886,51000.0
2008-08-19 11:30:00,42.61,42.62,42.47,42.49,30700.0,29.6956,29.7026,29.598,29.612,30700.0
2008-08-19 11:40:00,42.5,42.61,42.48,42.59,33800.0,29.6189,29.6956,29.605,29.6816,33800.0
2008-08-19 11:50:00,42.57,42.65,42.47,42.52,95300.0,29.6677,29.7235,29.598,29.6329,95300.0
2008-08-19 12:00:00,42.52,42.6,42.47,42.5,69700.0,29.6329,29.6886,29.598,29.6189,69700.0
2008-08-19 12:10:00,42.5,42.54,42.26,42.5,65800.0,29.6189,29.6468,29.4517,29.6189,65800.0
2008-08-19 12:20:00,42.47,42.52,42.41,42.41,34300.0,29.598,29.6329,29.5562,29.5562,34300.0
2008-08-19 12:30:00,42.43,42.66,42.34,42.66,61500.0,29.5701,29.7304,29.5074,29.7304,61500.0
2008-08-19 12:40:00,42.63,42.75,42.57,42.72,54800.0,29.7095,29.7932,29.6677,29.7722,54800.0
2008-08-19 12:50:00,42.74,42.94,42.72,42.87,63100.0,29.7862,29.9256,29.7722,29.8768,63100.0
2008-08-19 13:00:00,42.88,42.91,42.73,42.85,35100.0,29.8838,29.9047,29.7792,29.8628,35100.0
2008-08-19 13:10:00,42.86,42.97,42.73,42.75,37100.0,29.8698,29.9465,29.7792,29.7932,37100.0
2008-08-19 13:20:00,42.75,42.83,42.64,42.78,37400.0,29.7932,29.8489,29.7165,29.8141,37400.0
2008-08-19 13:30:00,42.76,42.98,42.76,42.9,28700.0,29.8001,29.9534,29.8001,29.8977,28700.0
2008-08-19 13:40:00,42.92,43.07,42.86,42.97,41100.0,29.9116,30.0162,29.8698,29.9465,41100.0
2008-08-19 13:50:00,42.98,42.98,42.67,42.69,31100.0,29.9534,29.9534,29.7374,29.7513,31100.0
2008-08-19 14:00:00,42.69,42.8,42.63,42.78,35700.0,29.7513,29.828,29.7095,29.8141,35700.0
2008-08-19 14:10:00,42.76,42.79,42.51,42.56,39700.0,29.8001,29.821,29.6259,29.6607,39700.0
2008-08-19 14:20:00,42.58,42.66,42.46,42.59,43000.0,29.6747,29.7304,29.591,29.6816,43000.0
2008-08-19 14:30:00,42.58,42.71,42.56,42.6,38100.0,29.6747,29.7653,29.6607,29.6886,38100.0
2008-08-19 14:40:00,42.6,42.74,42.53,42.73,36200.0,29.6886,29.7862,29.6398,29.7792,36200.0
2008-08-19 14:50:00,42.72,42.84,42.61,42.7,45200.0,29.7722,29.8559,29.6956,29.7583,45200.0
2008-08-19 15:00:00,42.7,42.71,42.41,42.47,53600.0,29.7583,29.7653,29.5562,29.598,53600.0
2008-08-19 15:10:00,42.48,42.62,42.46,42.58,36900.0,29.605,29.7026,29.591,29.6747,36900.0
2008-08-19 15:20:00,42.59,42.84,42.53,42.73,70600.0,29.6816,29.8559,29.6398,29.7792,70600.0
2008-08-19 15:30:00,42.74,42.77,42.56,42.57,62800.0,29.7862,29.8071,29.6607,29.6677,62800.0
2008-08-19 15:40:00,42.56,42.65,42.41,42.53,95300.0,29.6607,29.7235,29.5562,29.6398,95300.0
2008-08-19 15:50:00,42.53,42.71,42.48,42.66,97900.0,29.6398,29.7653,29.605,29.7304,97900.0
2008-08-20 09:30:00,42.79,42.98,42.57,42.88,40000.0,29.821,29.9534,29.6677,29.8838,40000.0
2008-08-20 09:40:00,42.84,42.85,42.48,42.5,48700.0,29.8559,29.8628,29.605,29.6189,48700.0
2008-08-20 09:50:00,42.52,42.86,42.51,42.77,38600.0,29.6329,29.8698,29.6259,29.8071,38600.0
2008-08-20 10:00:00,42.75,42.78,42.46,42.5,95900.0,29.7932,29.8141,29.591,29.6189,95900.0
2008-08-20 10:10:00,42.5,42.96,42.47,42.78,105400.0,29.6189,29.9395,29.598,29.8141,105400.0
2008-08-20 10:20:00,42.81,43.16,42.77,42.79,110000.0,29.835,30.0789,29.8071,29.821,110000.0
2008-08-20 10:30:00,42.81,43.06,42.65,42.88,47200.0,29.835,30.0092,29.7235,29.8838,47200.0
2008-08-20 10:40:00,42.86,43.04,42.66,42.96,39400.0,29.8698,29.9953,29.7304,29.9395,39400.0
2008-08-20 10:50:00,42.97,43.31,42.95,43.27,40200.0,29.9465,30.1834,29.9325,30.1556,40200.0
2008-08-20 11:00:00,43.27,43.28,42.92,43.03,31300.0,30.1556,30.1625,29.9116,29.9883,31300.0
2008-08-20 11:10:00,43.05,43.28,42.99,43.1,35500.0,30.0022,30.1625,29.9604,30.0371,35500.0
2008-08-20 11:20:00,43.07,43.22,42.99,43.18,28900.0,30.0162,30.1207,29.9604,30.0928,28900.0
2008-08-20 11:30:00,43.18,43.19,42.81,42.84,19800.0,30.0928,30.0998,29.835,29.8559,19800.0
2008-08-20 11:40:00,42.87,42.93,42.79,42.85,17800.0,29.8768,29.9186,29.821,29.8628,17800.0
2008-08-20 11:50:00,42.84,42.96,42.8,42.85,24900.0,29.8559,29.9395,29.828,29.8628,24900.0
2008-08-20 12:00:00,42.83,42.95,42.6,42.66,32900.0,29.8489,29.9325,29.6886,29.7304,32900.0
2008-08-20 12:10:00,42.66,42.66,42.5,42.53,28000.0,29.7304,29.7304,29.6189,29.6398,28000.0
2008-08-20 12:20:00,42.53,42.7,42.44,42.53,36000.0,29.6398,29.7583,29.5771,29.6398,36000.0
2008-08-20 12:30:00,42.54,42.63,42.47,42.51,20500.0,29.6468,29.7095,29.598,29.6259,20500.0
2008-08-20 12:40:00,42.5,42.69,42.48,42.5,34700.0,29.6189,29.7513,29.605,29.6189,34700.0
2008-08-20 12:50:00,42.5,42.57,42.48,42.51,22700.0,29.6189,29.6677,29.605,29.6259,22700.0
2008-08-20 13:00:00,42.56,42.73,42.5,42.65,16800.0,29.6607,29.7792,29.6189,29.7235,16800.0
2008-08-20 13:10:00,42.69,42.69,42.53,42.56,7900.0,29.7513,29.7513,29.6398,29.6607,7900.0
2008-08-20 13:20:00,42.57,42.66,42.53,42.66,19000.0,29.6677,29.7304,29.6398,29.7304,19000.0
2008-08-20 13:30:00,42.67,42.71,42.64,42.65,17800.0,29.7374,29.7653,29.7165,29.7235,17800.0
2008-08-20 13:40:00,42.65,42.73,42.61,42.69,18900.0,29.7235,29.7792,29.6956,29.7513,18900.0
2008-08-20 13:50:00,42.66,42.68,42.52,42.55,16000.0,29.7304,29.7444,29.6329,29.6538,16000.0
2008-08-20 14:00:00,42.54,42.54,42.35,42.4,54500.0,29.6468,29.6468,29.5144,29.5492,54500.0
2008-08-20 14:10:00,42.4,42.46,42.37,42.4,65300.0,29.5492,29.591,29.5283,29.5492,65300.0
2008-08-20 14:20:00,42.4,42.5,42.36,42.4,51400.0,29.5492,29.6189,29.5214,29.5492,51400.0
2008-08-20 14:30:00,42.4,42.51,42.38,42.46,53700.0,29.5492,29.6259,29.5353,29.591,53700.0
2008-08-20 14:40:00,42.46,42.64,42.43,42.48,24500.0,29.591,29.7165,29.5701,29.605,24500.0
2008-08-20 14:50:00,42.5,42.7,42.45,42.69,22800.0,29.6189,29.7583,29.5841,29.7513,22800.0
2008-08-20 15:00:00,42.66,42.81,42.58,42.69,25700.0,29.7304,29.835,29.6747,29.7513,25700.0
2008-08-20 15:10:00,42.66,42.68,42.53,42.53,28900.0,29.7304,29.7444,29.6398,29.6398,28900.0
2008-08-20 15:20:00,42.54,42.69,42.47,42.6,31300.0,29.6468,29.7513,29.598,29.6886,31300.0
2008-08-20 15:30:00,42.61,42.77,42.45,42.67,41600.0,29.6956,29.8071,29.5841,29.7374,41600.0
2008-08-20 15:40:00,42.67,43.16,42.67,43.09,70300.0,29.7374,30.0789,29.7374,30.0301,70300.0
2008-08-20 15:50:00,43.12,43.39,43.0,43.32,137600.0,30.051,30.2392,29.9674,30.1904,137600.0
2008-08-21 09:30:00,42.57,42.74,42.32,42.51,45300.0,29.6677,29.7862,29.4935,29.6259,45300.0
2008-08-21 09:40:00,42.51,42.62,42.48,42.51,102500.0,29.6259,29.7026,29.605,29.6259,102500.0
2008-08-21 09:50:00,42.5,42.75,42.46,42.53,89600.0,29.6189,29.7932,29.591,29.6398,89600.0
2008-08-21 10:00:00,42.55,42.65,42.48,42.5,114400.0,29.6538,29.7235,29.605,29.6189,114400.0
2008-08-21 10:10:00,42.51,42.69,42.49,42.58,77400.0,29.6259,29.7513,29.612,29.6747,77400.0
2008-08-21 10:20:00,42.6,42.73,42.51,42.68,55600.0,29.6886,29.7792,29.6259,29.7444,55600.0
2008-08-21 10:30:00,42.68,42.75,42.6,42.69,59200.0,29.7444,29.7932,29.6886,29.7513,59200.0
2008-08-21 10:40:00,42.7,42.7,42.53,42.64,48700.0,29.7583,29.7583,29.6398,29.7165,48700.0
2008-08-21 10:50:00,42.63,42.78,42.56,42.74,77600.0,29.7095,29.8141,29.6607,29.7862,77600.0
2008-08-21 11:00:00,42.72,42.8,42.64,42.7,36100.0,29.7722,29.828,29.7165,29.7583,36100.0
2008-08-21 11:10:00,42.71,42.77,42.58,42.65,26100.0,29.7653,29.8071,29.6747,29.7235,26100.0
2008-08-21 11:20:00,42.66,42.89,42.66,42.86,30400.0,29.7304,29.8907,29.7304,29.8698,30400.0
2008-08-21 11:30:00,42.86,42.87,42.71,42.74,22500.0,29.8698,29.8768,29.7653,29.7862,22500.0
2008-08-21 11:40:00,42.77,42.89,42.74,42.81,47300.0,29.8071,29.8907,29.7862,29.835,47300.0
2008-08-21 11:50:00,42.78,42.88,42.76,42.8,42900.0,29.8141,29.8838,29.8001,29.828,42900.0
2008-08-21 12:00:00,42.82,42.86,42.72,42.77,41600.0,29.8419,29.8698,29.7722,29.8071,41600.0
2008-08-21 12:10:00,42.77,42.83,42.77,42.81,20000.0,29.8071,29.8489,29.8071,29.835,20000.0
2008-08-21 12:20:00,42.81,42.82,42.63,42.74,33100.0,29.835,29.8419,29.7095,29.7862,33100.0
2008-08-21 12:30:00,42.74,42.85,42.73,42.76,36900.0,29.7862,29.8628,29.7792,29.8001,36900.0
2008-08-21 12:40:00,42.76,42.79,42.68,42.79,25400.0,29.8001,29.821,29.7444,29.821,25400.0
2008-08-21 12:50:00,42.79,42.83,42.71,42.72,16800.0,29.821,29.8489,29.7653,29.7722,16800.0
2008-08-21 13:00:00,42.74,42.79,42.67,42.77,37700.0,29.7862,29.821,29.7374,29.8071,37700.0
2008-08-21 13:10:00,42.78,42.9,42.72,42.89,49700.0,29.8141,29.8977,29.7722,29.8907,49700.0
2008-08-21 13:20:00,42.88,42.94,42.72,42.76,24200.0,29.8838,29.9256,29.7722,29.8001,24200.0
2008-08-21 13:30:00,42.77,42.88,42.72,42.87,19300.0,29.8071,29.8838,29.7722,29.8768,19300.0
2008-08-21 13:40:00,42.87,42.87,42.71,42.84,28800.0,29.8768,29.8768,29.7653,29.8559,28800.0
2008-08-21 13:50:00,42.81,42.84,42.68,42.68,28100.0,29.835,29.8559,29.7444,29.7444,28100.0
2008-08-21 14:00:00,42.69,42.78,42.65,42.7,22500.0,29.7513,29.8141,29.7235,29.7583,22500.0
2008-08-21 14:10:00,42.71,42.93,42.69,42.84,37500.0,29.7653,29.9186,29.7513,29.8559,37500.0
2008-08-21 14:20:00,42.83,42.96,42.81,42.89,30500.0,29.8489,29.9395,29.835,29.8907,30500.0
2008-08-21 14:30:00,42.9,43.11,42.89,43.03,30000.0,29.8977,30.044,29.8907,29.9883,30000.0
2008-08-21 14:40:00,43.04,43.2,43.01,43.11,21800.0,29.9953,30.1068,29.9744,30.044,21800.0
2008-08-21 14:50:00,43.11,43.16,42.99,43.01,23900.0,30.044,30.0789,29.9604,29.9744,23900.0
2008-08-21 15:00:00,43.03,43.14,42.98,43.01,28500.0,29.9883,30.065,29.9534,29.9744,28500.0
2008-08-21 15:10:00,43.01,43.23,43.0,43.14,37800.0,29.9744,30.1277,29.9674,30.065,37800.0
2008-08-21 15:20:00,43.13,43.2,43.03,43.06,37100.0,30.058,30.1068,29.9883,30.0092,37100.0
2008-08-21 15:30:00,43.07,43.1,42.98,43.04,44400.0,30.0162,30.0371,29.9534,29.9953,44400.0
2008-08-21 15:40:00,43.04,43.21,43.01,43.08,57400.0,29.9953,30.1137,29.9744,30.0231,57400.0
2008-08-21 15:50:00,43.11,43.13,42.81,42.88,93500.0,30.044,30.058,29.835,29.8838,93500.0
2008-08-22 09:30:00,43.42,43.94,43.39,43.42,35600.0,30.2601,30.6225,30.2392,30.2601,35600.0
2008-08-22 09:40:00,43.44,43.86,43.44,43.83,26700.0,30.274,30.5667,30.274,30.5458,26700.0
2008-08-22 09:50:00,43.8,44.02,43.69,43.89,37300.0,30.5249,30.6782,30.4483,30.5876,37300.0
2008-08-22 10:00:00,43.9,44.05,43.7,44.0,38000.0,30.5946,30.6991,30.4552,30.6643,38000.0
2008-08-22 10:10:00,43.99,44.08,43.9,43.99,36000.0,30.6573,30.7201,30.5946,30.6573,36000.0
2008-08-22 10:20:00,43.99,44.09,43.92,43.92,45600.0,30.6573,30.727,30.6085,30.6085,45600.0
2008-08-22 10:30:00,43.97,43.99,43.81,43.93,41000.0,30.6434,30.6573,30.5319,30.6155,41000.0
2008-08-22 10:40:00,43.9,43.96,43.83,43.9,27200.0,30.5946,30.6364,30.5458,30.5946,27200.0
2008-08-22 10:50:00,43.9,43.96,43.83,43.85,22000.0,30.5946,30.6364,30.5458,30.5598,22000.0
2008-08-22 11:00:00,43.86,43.93,43.75,43.84,32500.0,30.5667,30.6155,30.4901,30.5528,32500.0
2008-08-22 11:10:00,43.81,43.88,43.66,43.88,37400.0,30.5319,30.5807,30.4273,30.5807,37400.0
2008-08-22 11:20:00,43.91,43.95,43.78,43.81,27100.0,30.6016,30.6295,30.511,30.5319,27100.0
2008-08-22 11:30:00,43.82,43.83,43.67,43.69,36100.0,30.5389,30.5458,30.4343,30.4483,36100.0
2008-08-22 11:40:00,43.69,43.76,43.62,43.76,30500.0,30.4483,30.497,30.3995,30.497,30500.0
2008-08-22 11:50:00,43.74,43.82,43.68,43.82,26200.0,30.4831,30.5389,30.4413,30.5389,26200.0
2008-08-22 12:00:00,43.8,43.8,43.56,43.62,25300.0,30.5249,30.5249,30.3577,30.3995,25300.0
2008-08-22 12:10:00,43.62,43.76,43.62,43.69,25800.0,30.3995,30.497,30.3995,30.4483,25800.0
2008-08-22 12:20:00,43.7,43.75,43.62,43.75,21800.0,30.4552,30.4901,30.3995,30.4901,21800.0
2008-08-22 12:30:00,43.74,43.95,43.68,43.88,42700.0,30.4831,30.6295,30.4413,30.5807,42700.0
2008-08-22 12:40:00,43.88,44.02,43.88,43.93,82700.0,30.5807,30.6782,30.5807,30.6155,82700.0
2008-08-22 12:50:00,43.95,44.08,43.95,44.08,35400.0,30.6295,30.7201,30.6295,30.7201,35400.0
2008-08-22 13:00:00,44.07,44.24,44.06,44.21,30300.0,30.7131,30.8316,30.7061,30.8107,30300.0
2008-08-22 13:10:00,44.22,44.32,44.18,44.18,20800.0,30.8176,30.8873,30.7897,30.7897,20800.0
2008-08-22 13:20:00,44.18,44.31,44.18,44.3,21500.0,30.7897,30.8803,30.7897,30.8734,21500.0
2008-08-22 13:30:00,44.3,44.38,44.17,44.23,17000.0,30.8734,30.9291,30.7828,30.8246,17000.0
2008-08-22 13:40:00,44.22,44.37,44.2,44.34,25400.0,30.8176,30.9222,30.8037,30.9013,25400.0
2008-08-22 13:50:00,44.34,44.37,44.24,44.3,23900.0,30.9013,30.9222,30.8316,30.8734,23900.0
2008-08-22 14:00:00,44.27,44.3,44.03,44.08,28700.0,30.8525,30.8734,30.6852,30.7201,28700.0
2008-08-22 14:10:00,44.07,44.15,43.99,44.15,34500.0,30.7131,30.7688,30.6573,30.7688,34500.0
2008-08-22 14:20:00,44.14,44.36,44.13,44.26,32100.0,30.7619,30.9152,30.7549,30.8455,32100.0
2008-08-22 14:30:00,44.24,44.3,44.19,44.21,12400.0,30.8316,30.8734,30.7967,30.8107,12400.0
2008-08-22 14:40:00,44.22,44.31,44.09,44.13,28600.0,30.8176,30.8803,30.727,30.7549,28600.0
2008-08-22 14:50:00,44.13,44.22,44.11,44.15,32500.0,30.7549,30.8176,30.741,30.7688,32500.0
2008-08-22 15:00:00,44.13,44.18,43.95,44.07,28800.0,30.7549,30.7897,30.6295,30.7131,28800.0
2008-08-22 15:10:00,44.07,44.14,44.0,44.07,29700.0,30.7131,30.7619,30.6643,30.7131,29700.0
2008-08-22 15:20:00,44.06,44.1,43.99,44.07,26200.0,30.7061,30.734,30.6573,30.7131,26200.0
2008-08-22 15:30:00,44.04,44.32,44.04,44.23,42600.0,30.6922,30.8873,30.6922,30.8246,42600.0
2008-08-22 15:40:00,44.25,44.32,44.21,44.3,53000.0,30.8385,30.8873,30.8107,30.8734,53000.0
2008-08-22 15:50:00,44.29,44.43,44.26,44.36,100800.0,30.8664,30.964,30.8455,30.9152,100800.0
2008-08-25 09:30:00,44.07,44.7,43.73,43.83,36100.0,30.7131,31.1521,30.4761,30.5458,36100.0
2008-08-25 09:40:00,43.8,44.03,43.57,43.62,37100.0,30.5249,30.6852,30.3646,30.3995,37100.0
2008-08-25 09:50:00,43.63,43.66,43.51,43.51,22700.0,30.4064,30.4273,30.3228,30.3228,22700.0
2008-08-25 10:00:00,43.52,43.76,43.46,43.62,54000.0,30.3298,30.497,30.288,30.3995,54000.0
2008-08-25 10:10:00,43.62,43.8,43.57,43.77,32800.0,30.3995,30.5249,30.3646,30.504,32800.0
2008-08-25 10:20:00,43.79,43.9,43.77,43.86,23300.0,30.5179,30.5946,30.504,30.5667,23300.0
2008-08-25 10:30:00,43.87,43.9,43.72,43.75,27700.0,30.5737,30.5946,30.4692,30.4901,27700.0
2008-08-25 10:40:00,43.78,43.94,43.74,43.77,28800.0,30.511,30.6225,30.4831,30.504,28800.0
2008-08-25 10:50:00,43.75,43.77,43.61,43.76,13800.0,30.4901,30.504,30.3925,30.497,13800.0
2008-08-25 11:00:00,43.76,43.86,43.65,43.79,23000.0,30.497,30.5667,30.4204,30.5179,23000.0
2008-08-25 11:10:00,43.76,43.82,43.64,43.69,18600.0,30.497,30.5389,30.4134,30.4483,18600.0
2008-08-25 11:20:00,43.66,43.7,43.56,43.61,25400.0,30.4273,30.4552,30.3577,30.3925,25400.0
2008-08-25 11:30:00,43.56,43.59,43.49,43.55,14300.0,30.3577,30.3786,30.3089,30.3507,14300.0
2008-08-25 11:40:00,43.54,43.62,43.5,43.55,13700.0,30.3437,30.3995,30.3158,30.3507,13700.0
2008-08-25 11:50:00,43.55,43.56,43.21,43.31,38600.0,30.3507,30.3577,30.1137,30.1834,38600.0
2008-08-25 12:00:00,43.31,43.37,43.22,43.33,23400.0,30.1834,30.2252,30.1207,30.1974,23400.0
2008-08-25 12:10:00,43.32,43.39,43.11,43.25,18000.0,30.1904,30.2392,30.044,30.1416,18000.0
2008-08-25 12:20:00,43.25,43.28,43.15,43.23,17200.0,30.1416,30.1625,30.0719,30.1277,17200.0
2008-08-25 12:30:00,43.24,43.36,43.19,43.36,21200.0,30.1346,30.2183,30.0998,30.2183,21200.0
2008-08-25 12:40:00,43.37,43.4,43.19,43.19,19200.0,30.2252,30.2462,30.0998,30.0998,19200.0
2008-08-25 12:50:00,43.2,43.3,43.14,43.25,22400.0,30.1068,30.1765,30.065,30.1416,22400.0
2008-08-25 13:00:00,43.2,43.37,43.18,43.32,20400.0,30.1068,30.2252,30.0928,30.1904,20400.0
2008-08-25 13:10:00,43.3,43.3,43.14,43.18,18500.0,30.1765,30.1765,30.065,30.0928,18500.0
2008-08-25 13:20:00,43.22,43.38,43.21,43.3,17300.0,30.1207,30.2322,30.1137,30.1765,17300.0
2008-08-25 13:30:00,43.3,43.33,43.23,43.3,23000.0,30.1765,30.1974,30.1277,30.1765,23000.0
2008-08-25 13:40:00,43.32,43.42,43.29,43.36,23100.0,30.1904,30.2601,30.1695,30.2183,23100.0
2008-08-25 13:50:00,43.36,43.49,43.33,43.42,18400.0,30.2183,30.3089,30.1974,30.2601,18400.0
2008-08-25 14:00:00,43.42,43.45,43.29,43.34,17700.0,30.2601,30.281,30.1695,30.2043,17700.0
2008-08-25 14:10:00,43.34,43.38,43.27,43.38,19100.0,30.2043,30.2322,30.1556,30.2322,19100.0
2008-08-25 14:20:00,43.38,43.43,43.24,43.27,25900.0,30.2322,30.2671,30.1346,30.1556,25900.0
2008-08-25 14:30:00,43.27,43.28,43.17,43.2,14300.0,30.1556,30.1625,30.0859,30.1068,14300.0
2008-08-25 14:40:00,43.21,43.46,43.16,43.34,27300.0,30.1137,30.288,30.0789,30.2043,27300.0
2008-08-25 14:50:00,43.36,43.39,43.17,43.26,22400.0,30.2183,30.2392,30.0859,30.1486,22400.0
2008-08-25 15:00:00,43.24,43.28,43.17,43.21,21200.0,30.1346,30.1625,30.0859,30.1137,21200.0
2008-08-25 15:10:00,43.24,43.27,43.1,43.19,37800.0,30.1346,30.1556,30.0371,30.0998,37800.0
2008-08-25 15:20:00,43.21,43.22,43.1,43.15,27000.0,30.1137,30.1207,30.0371,30.0719,27000.0
2008-08-25 15:30:00,43.15,43.19,43.03,43.1,55400.0,30.0719,30.0998,29.9883,30.0371,55400.0
2008-08-25 15:40:00,43.1,43.22,43.01,43.12,66900.0,30.0371,30.1207,29.9744,30.051,66900.0
2008-08-25 15:50:00,43.11,43.21,43.08,43.13,102700.0,30.044,30.1137,30.0231,30.058,102700.0
2008-08-26 09:30:00,43.0,43.05,42.56,42.7,43400.0,29.9674,30.0022,29.6607,29.7583,43400.0
2008-08-26 09:40:00,42.75,43.09,42.75,42.89,46500.0,29.7932,30.0301,29.7932,29.8907,46500.0
2008-08-26 09:50:00,42.9,42.93,42.68,42.78,35900.0,29.8977,29.9186,29.7444,29.8141,35900.0
2008-08-26 10:00:00,42.77,42.95,42.7,42.78,50900.0,29.8071,29.9325,29.7583,29.8141,50900.0
2008-08-26 10:10:00,42.8,42.87,42.66,42.67,31600.0,29.828,29.8768,29.7304,29.7374,31600.0
2008-08-26 10:20:00,42.68,42.81,42.67,42.79,30100.0,29.7444,29.835,29.7374,29.821,30100.0
2008-08-26 10:30:00,42.8,43.19,42.8,43.08,49600.0,29.828,30.0998,29.828,30.0231,49600.0
2008-08-26 10:40:00,43.07,43.16,43.05,43.1,29300.0,30.0162,30.0789,30.0022,30.0371,29300.0
2008-08-26 10:50:00,43.11,43.13,43.05,43.13,28000.0,30.044,30.058,30.0022,30.058,28000.0
2008-08-26 11:00:00,43.13,43.19,42.97,43.02,20500.0,30.058,30.0998,29.9465,29.9813,20500.0
2008-08-26 11:10:00,43.01,43.03,42.95,42.99,19200.0,29.9744,29.9883,29.9325,29.9604,19200.0
2008-08-26 11:20:00,42.97,43.03,42.95,42.96,30600.0,29.9465,29.9883,29.9325,29.9395,30600.0
2008-08-26 11:30:00,42.97,42.99,42.73,42.83,39400.0,29.9465,29.9604,29.7792,29.8489,39400.0
2008-08-26 11:40:00,42.85,42.95,42.84,42.89,17300.0,29.8628,29.9325,29.8559,29.8907,17300.0
2008-08-26 11:50:00,42.92,43.01,42.9,42.97,15600.0,29.9116,29.9744,29.8977,29.9465,15600.0
2008-08-26 12:00:00,42.97,43.04,42.93,42.99,19500.0,29.9465,29.9953,29.9186,29.9604,19500.0
2008-08-26 12:10:00,42.97,42.97,42.83,42.88,16800.0,29.9465,29.9465,29.8489,29.8838,16800.0
2008-08-26 12:20:00,42.88,42.98,42.78,42.83,32100.0,29.8838,29.9534,29.8141,29.8489,32100.0
2008-08-26 12:30:00,42.83,43.02,42.81,42.97,28100.0,29.8489,29.9813,29.835,29.9465,28100.0
2008-08-26 12:40:00,42.96,43.11,42.94,43.06,30700.0,29.9395,30.044,29.9256,30.0092,30700.0
2008-08-26 12:50:00,43.06,43.06,42.98,43.0,27500.0,30.0092,30.0092,29.9534,29.9674,27500.0
2008-08-26 13:00:00,42.99,43.01,42.94,42.95,24700.0,29.9604,29.9744,29.9256,29.9325,24700.0
2008-08-26 13:10:00,42.94,43.0,42.86,42.86,24500.0,29.9256,29.9674,29.8698,29.8698,24500.0
2008-08-26 13:20:00,42.86,42.93,42.78,42.78,14000.0,29.8698,29.9186,29.8141,29.8141,14000.0
2008-08-26 13:30:00,42.78,42.78,42.69,42.72,19600.0,29.8141,29.8141,29.7513,29.7722,19600.0
2008-08-26 13:40:00,42.72,42.73,42.57,42.6,12600.0,29.7722,29.7792,29.6677,29.6886,12600.0
2008-08-26 13:50:00,42.61,42.71,42.59,42.66,14600.0,29.6956,29.7653,29.6816,29.7304,14600.0
2008-08-26 14:00:00,42.66,42.72,42.51,42.65,47700.0,29.7304,29.7722,29.6259,29.7235,47700.0
2008-08-26 14:10:00,42.63,42.7,42.5,42.58,36500.0,29.7095,29.7583,29.6189,29.6747,36500.0
2008-08-26 14:20:00,42.57,42.62,42.39,42.47,49300.0,29.6677,29.7026,29.5423,29.598,49300.0
2008-08-26 14:30:00,42.45,42.56,42.43,42.54,35700.0,29.5841,29.6607,29.5701,29.6468,35700.0
2008-08-26 14:40:00,42.52,42.56,42.37,42.52,39600.0,29.6329,29.6607,29.5283,29.6329,39600.0
2008-08-26 14:50:00,42.54,42.61,42.5,42.53,27800.0,29.6468,29.6956,29.6189,29.6398,27800.0
2008-08-26 15:00:00,42.53,42.55,42.44,42.46,40000.0,29.6398,29.6538,29.5771,29.591,40000.0
2008-08-26 15:10:00,42.46,42.71,42.38,42.7,37900.0,29.591,29.7653,29.5353,29.7583,37900.0
2008-08-26 15:20:00,42.68,42.72,42.59,42.69,34900.0,29.7444,29.7722,29.6816,29.7513,34900.0
2008-08-26 15:30:00,42.7,42.96,42.69,42.89,56700.0,29.7583,29.9395,29.7513,29.8907,56700.0
2008-08-26 15:40:00,42.89,42.99,42.85,42.94,56700.0,29.8907,29.9604,29.8628,29.9256,56700.0
2008-08-26 15:50:00,42.94,43.24,42.94,43.21,142800.0,29.9256,30.1346,29.9256,30.1137,142800.0
2008-08-27 09:30:00,43.13,43.21,42.85,43.14,34100.0,30.058,30.1137,29.8628,30.065,34100.0
2008-08-27 09:40:00,43.09,43.15,42.87,43.0,27000.0,30.0301,30.0719,29.8768,29.9674,27000.0
2008-08-27 09:50:00,42.98,43.05,42.96,43.02,38700.0,29.9534,30.0022,29.9395,29.9813,38700.0
2008-08-27 10:00:00,43.01,43.22,42.98,43.19,42100.0,29.9744,30.1207,29.9534,30.0998,42100.0
2008-08-27 10:10:00,43.16,43.28,43.11,43.25,27000.0,30.0789,30.1625,30.044,30.1416,27000.0
2008-08-27 10:20:00,43.22,43.35,43.2,43.28,32500.0,30.1207,30.2113,30.1068,30.1625,32500.0
2008-08-27 10:30:00,43.3,43.49,43.3,43.44,56200.0,30.1765,30.3089,30.1765,30.274,56200.0
2008-08-27 10:40:00,43.42,43.47,43.25,43.31,32600.0,30.2601,30.2949,30.1416,30.1834,32600.0
2008-08-27 10:50:00,43.27,43.33,43.14,43.3,16200.0,30.1556,30.1974,30.065,30.1765,16200.0
2008-08-27 11:00:00,43.29,43.32,43.21,43.22,14400.0,30.1695,30.1904,30.1137,30.1207,14400.0
2008-08-27 11:10:00,43.23,43.32,43.23,43.29,19400.0,30.1277,30.1904,30.1277,30.1695,19400.0
2008-08-27 11:20:00,43.29,43.36,43.22,43.22,30100.0,30.1695,30.2183,30.1207,30.1207,30100.0
2008-08-27 11:30:00,43.22,43.37,43.17,43.35,21200.0,30.1207,30.2252,30.0859,30.2113,21200.0
2008-08-27 11:40:00,43.36,43.53,43.33,43.53,26000.0,30.2183,30.3367,30.1974,30.3367,26000.0
2008-08-27 11:50:00,43.51,43.65,43.49,43.64,26100.0,30.3228,30.4204,30.3089,30.4134,26100.0
2008-08-27 12:00:00,43.67,43.75,43.53,43.74,22600.0,30.4343,30.4901,30.3367,30.4831,22600.0
2008-08-27 12:10:00,43.73,43.96,43.64,43.96,51100.0,30.4761,30.6364,30.4134,30.6364,51100.0
2008-08-27 12:20:00,43.96,44.08,43.89,43.89,30800.0,30.6364,30.7201,30.5876,30.5876,30800.0
2008-08-27 12:30:00,43.89,43.96,43.85,43.9,29000.0,30.5876,30.6364,30.5598,30.5946,29000.0
2008-08-27 12:40:00,43.89,44.0,43.86,44.0,53500.0,30.5876,30.6643,30.5667,30.6643,53500.0
2008-08-27 12:50:00,43.99,44.09,43.98,44.04,19700.0,30.6573,30.727,30.6504,30.6922,19700.0
2008-08-27 13:00:00,44.05,44.09,43.95,44.0,17400.0,30.6991,30.727,30.6295,30.6643,17400.0
2008-08-27 13:10:00,44.0,44.1,44.0,44.06,21900.0,30.6643,30.734,30.6643,30.7061,21900.0
2008-08-27 13:20:00,44.06,44.06,43.88,43.91,23200.0,30.7061,30.7061,30.5807,30.6016,23200.0
2008-08-27 13:30:00,43.89,43.91,43.79,43.89,16800.0,30.5876,30.6016,30.5179,30.5876,16800.0
2008-08-27 13:40:00,43.88,44.0,43.88,43.92,28000.0,30.5807,30.6643,30.5807,30.6085,28000.0
2008-08-27 13:50:00,43.92,43.97,43.8,43.85,47200.0,30.6085,30.6434,30.5249,30.5598,47200.0
2008-08-27 14:00:00,43.87,43.91,43.81,43.84,23500.0,30.5737,30.6016,30.5319,30.5528,23500.0
2008-08-27 14:10:00,43.82,43.84,43.72,43.82,22500.0,30.5389,30.5528,30.4692,30.5389,22500.0
2008-08-27 14:20:00,43.82,43.96,43.81,43.91,22000.0,30.5389,30.6364,30.5319,30.6016,22000.0
2008-08-27 14:30:00,43.91,43.92,43.83,43.88,42900.0,30.6016,30.6085,30.5458,30.5807,42900.0
2008-08-27 14:40:00,43.88,43.99,43.86,43.95,130900.0,30.5807,30.6573,30.5667,30.6295,130900.0
2008-08-27 14:50:00,43.95,43.96,43.78,43.82,41700.0,30.6295,30.6364,30.511,30.5389,41700.0
2008-08-27 15:00:00,43.81,43.89,43.8,43.89,18900.0,30.5319,30.5876,30.5249,30.5876,18900.0
2008-08-27 15:10:00,43.89,43.9,43.65,43.7,36800.0,30.5876,30.5946,30.4204,30.4552,36800.0
2008-08-27 15:20:00,43.68,43.7,43.53,43.59,45100.0,30.4413,30.4552,30.3367,30.3786,45100.0
2008-08-27 15:30:00,43.6,43.71,43.49,43.68,51900.0,30.3855,30.4622,30.3089,30.4413,51900.0
2008-08-27 15:40:00,43.69,43.82,43.64,43.75,48200.0,30.4483,30.5389,30.4134,30.4901,48200.0
2008-08-27 15:50:00,43.75,44.02,43.73,43.99,109300.0,30.4901,30.6782,30.4761,30.6573,109300.0
2008-08-28 09:30:00,44.85,44.89,44.4,44.65,26700.0,31.2567,31.2846,30.9431,31.1173,26700.0
2008-08-28 09:40:00,44.62,44.87,44.51,44.7,56900.0,31.0964,31.2706,31.0197,31.1521,56900.0
2008-08-28 09:50:00,44.69,44.7,44.31,44.46,64700.0,31.1452,31.1521,30.8803,30.9849,64700.0
2008-08-28 10:00:00,44.46,44.54,44.21,44.27,41600.0,30.9849,31.0406,30.8107,30.8525,41600.0
2008-08-28 10:10:00,44.26,44.41,44.22,44.28,22300.0,30.8455,30.95,30.8176,30.8594,22300.0
2008-08-28 10:20:00,44.3,44.32,44.18,44.25,35000.0,30.8734,30.8873,30.7897,30.8385,35000.0
2008-08-28 10:30:00,44.25,44.54,44.25,44.53,40400.0,30.8385,31.0406,30.8385,31.0337,40400.0
2008-08-28 10:40:00,44.55,44.67,44.47,44.59,35800.0,31.0476,31.1312,30.9919,31.0755,35800.0
2008-08-28 10:50:00,44.58,44.73,44.56,44.6,32600.0,31.0685,31.173,31.0546,31.0824,32600.0
2008-08-28 11:00:00,44.6,44.64,44.42,44.57,29500.0,31.0824,31.1103,30.957,31.0615,29500.0
2008-08-28 11:10:00,44.57,44.65,44.52,44.63,23800.0,31.0615,31.1173,31.0267,31.1034,23800.0
2008-08-28 11:20:00,44.62,44.7,44.54,44.65,33000.0,31.0964,31.1521,31.0406,31.1173,33000.0
2008-08-28 11:30:00,44.64,44.81,44.64,44.78,33300.0,31.1103,31.2288,31.1103,31.2079,33300.0
2008-08-28 11:40:00,44.77,45.0,44.7,44.99,50000.0,31.2009,31.3612,31.1521,31.3542,50000.0
2008-08-28 11:50:00,44.98,45.24,44.91,45.21,56200.0,31.3473,31.5285,31.2985,31.5076,56200.0
2008-08-28 12:00:00,45.21,45.28,45.05,45.07,42900.0,31.5076,31.5564,31.3961,31.41,42900.0
2008-08-28 12:10:00,45.1,45.24,45.02,45.22,28900.0,31.4309,31.5285,31.3752,31.5145,28900.0
2008-08-28 12:20:00,45.23,45.35,45.21,45.33,24300.0,31.5215,31.6051,31.5076,31.5912,24300.0
2008-08-28 12:30:00,45.31,45.35,45.17,45.19,34000.0,31.5773,31.6051,31.4797,31.4936,34000.0
2008-08-28 12:40:00,45.2,45.27,45.03,45.03,61300.0,31.5006,31.5494,31.3821,31.3821,61300.0
2008-08-28 12:50:00,45.04,45.12,45.01,45.01,26300.0,31.3891,31.4448,31.3682,31.3682,26300.0
2008-08-28 13:00:00,45.01,45.07,44.97,44.99,21900.0,31.3682,31.41,31.3403,31.3542,21900.0
2008-08-28 13:10:00,44.99,45.01,44.94,44.98,21700.0,31.3542,31.3682,31.3194,31.3473,21700.0
2008-08-28 13:20:00,44.98,45.02,44.93,44.99,33700.0,31.3473,31.3752,31.3124,31.3542,33700.0
2008-08-28 13:30:00,44.97,45.04,44.97,44.99,20400.0,31.3403,31.3891,31.3403,31.3542,20400.0
2008-08-28 13:40:00,44.99,45.06,44.93,44.94,33100.0,31.3542,31.403,31.3124,31.3194,33100.0
2008-08-28 13:50:00,44.92,45.02,44.88,45.0,21000.0,31.3055,31.3752,31.2776,31.3612,21000.0
2008-08-28 14:00:00,44.99,45.0,44.76,44.81,23400.0,31.3542,31.3612,31.194,31.2288,23400.0
2008-08-28 14:10:00,44.82,45.0,44.8,44.98,27100.0,31.2358,31.3612,31.2218,31.3473,27100.0
2008-08-28 14:20:00,44.97,45.09,44.96,45.08,26300.0,31.3403,31.4239,31.3333,31.417,26300.0
2008-08-28 14:30:00,45.08,45.19,45.06,45.16,27000.0,31.417,31.4936,31.403,31.4727,27000.0
2008-08-28 14:40:00,45.2,45.28,45.16,45.24,35100.0,31.5006,31.5564,31.4727,31.5285,35100.0
2008-08-28 14:50:00,45.26,45.33,45.23,45.25,33200.0,31.5424,31.5912,31.5215,31.5354,33200.0
2008-08-28 15:00:00,45.27,45.35,45.22,45.3,30400.0,31.5494,31.6051,31.5145,31.5703,30400.0
2008-08-28 15:10:00,45.31,45.34,45.24,45.27,29600.0,31.5773,31.5982,31.5285,31.5494,29600.0
2008-08-28 15:20:00,45.28,45.3,45.15,45.3,55500.0,31.5564,31.5703,31.4658,31.5703,55500.0
2008-08-28 15:30:00,45.3,45.41,45.2,45.41,60500.0,31.5703,31.647,31.5006,31.647,60500.0
2008-08-28 15:40:00,45.41,45.55,45.41,45.5,107500.0,31.647,31.7445,31.647,31.7097,107500.0
2008-08-28 15:50:00,45.5,45.57,45.47,45.5,150900.0,31.7097,31.7585,31.6888,31.7097,150900.0
2008-08-29 09:30:00,45.02,45.39,44.98,45.15,27000.0,31.3752,31.633,31.3473,31.4658,27000.0
2008-08-29 09:40:00,45.13,45.48,45.12,45.42,41400.0,31.4518,31.6957,31.4448,31.6539,41400.0
2008-08-29 09:50:00,45.44,45.55,45.17,45.4,46800.0,31.6679,31.7445,31.4797,31.64,46800.0
2008-08-29 10:00:00,45.45,45.5,45.12,45.21,36100.0,31.6748,31.7097,31.4448,31.5076,36100.0
2008-08-29 10:10:00,45.22,45.28,45.14,45.15,33500.0,31.5145,31.5564,31.4588,31.4658,33500.0
2008-08-29 10:20:00,45.17,45.23,45.04,45.1,51700.0,31.4797,31.5215,31.3891,31.4309,51700.0
2008-08-29 10:30:00,45.11,45.2,45.06,45.11,26900.0,31.4379,31.5006,31.403,31.4379,26900.0
2008-08-29 10:40:00,45.09,45.1,44.94,45.1,31600.0,31.4239,31.4309,31.3194,31.4309,31600.0
2008-08-29 10:50:00,45.08,45.16,45.02,45.05,19500.0,31.417,31.4727,31.3752,31.3961,19500.0
2008-08-29 11:00:00,45.06,45.22,45.06,45.13,31500.0,31.403,31.5145,31.403,31.4518,31500.0
2008-08-29 11:10:00,45.14,45.2,45.11,45.18,51100.0,31.4588,31.5006,31.4379,31.4867,51100.0
2008-08-29 11:20:00,45.17,45.19,44.98,45.08,33700.0,31.4797,31.4936,31.3473,31.417,33700.0
2008-08-29 11:30:00,45.06,45.07,44.98,45.02,51000.0,31.403,31.41,31.3473,31.3752,51000.0
2008-08-29 11:40:00,45.02,45.15,44.97,45.06,45500.0,31.3752,31.4658,31.3403,31.403,45500.0
2008-08-29 11:50:00,45.06,45.21,45.04,45.15,24600.0,31.403,31.5076,31.3891,31.4658,24600.0
2008-08-29 12:00:00,45.14,45.15,44.94,44.97,26000.0,31.4588,31.4658,31.3194,31.3403,26000.0
2008-08-29 12:10:00,45.0,45.07,44.86,45.07,20600.0,31.3612,31.41,31.2636,31.41,20600.0
2008-08-29 12:20:00,45.07,45.17,44.97,44.97,24200.0,31.41,31.4797,31.3403,31.3403,24200.0
2008-08-29 12:30:00,44.97,45.05,44.96,45.02,8700.0,31.3403,31.3961,31.3333,31.3752,8700.0
2008-08-29 12:40:00,45.02,45.05,44.9,44.95,19900.0,31.3752,31.3961,31.2915,31.3264,19900.0
2008-08-29 12:50:00,44.95,45.04,44.91,44.97,28400.0,31.3264,31.3891,31.2985,31.3403,28400.0
2008-08-29 13:00:00,44.99,45.18,44.99,45.12,32500.0,31.3542,31.4867,31.3542,31.4448,32500.0
2008-08-29 13:10:00,45.13,45.23,45.11,45.23,17600.0,31.4518,31.5215,31.4379,31.5215,17600.0
2008-08-29 13:20:00,45.22,45.37,45.2,45.33,29700.0,31.5145,31.6191,31.5006,31.5912,29700.0
2008-08-29 13:30:00,45.33,45.38,45.14,45.14,31600.0,31.5912,31.626,31.4588,31.4588,31600.0
2008-08-29 13:40:00,45.15,45.22,45.14,45.21,15200.0,31.4658,31.5145,31.4588,31.5076,15200.0
2008-08-29 13:50:00,45.2,45.21,45.05,45.12,19400.0,31.5006,31.5076,31.3961,31.4448,19400.0
2008-08-29 14:00:00,45.13,45.21,45.11,45.19,21700.0,31.4518,31.5076,31.4379,31.4936,21700.0
2008-08-29 14:10:00,45.19,45.35,45.15,45.33,25700.0,31.4936,31.6051,31.4658,31.5912,25700.0
2008-08-29 14:20:00,45.34,45.46,45.3,45.46,26200.0,31.5982,31.6818,31.5703,31.6818,26200.0
2008-08-29 14:30:00,45.47,45.58,45.44,45.48,27100.0,31.6888,31.7654,31.6679,31.6957,27100.0
2008-08-29 14:40:00,45.48,45.49,45.37,45.42,23900.0,31.6957,31.7027,31.6191,31.6539,23900.0
2008-08-29 14:50:00,45.42,45.42,45.35,45.41,14600.0,31.6539,31.6539,31.6051,31.647,14600.0
2008-08-29 15:00:00,45.41,45.43,45.2,45.28,21600.0,31.647,31.6609,31.5006,31.5564,21600.0
2008-08-29 15:10:00,45.28,45.29,45.09,45.12,22600.0,31.5564,31.5633,31.4239,31.4448,22600.0
2008-08-29 15:20:00,45.12,45.15,44.98,45.08,40800.0,31.4448,31.4658,31.3473,31.417,40800.0
2008-08-29 15:30:00,45.06,45.26,45.04,45.11,49700.0,31.403,31.5424,31.3891,31.4379,49700.0
2008-08-29 15:40:00,45.1,45.15,45.01,45.05,83200.0,31.4309,31.4658,31.3682,31.3961,83200.0
2008-08-29 15:50:00,45.04,45.11,44.93,44.96,134300.0,31.3891,31.4379,31.3124,31.3333,134300.0
2008-09-02 09:30:00,45.94,46.46,45.94,46.31,80600.0,32.0163,32.3787,32.0163,32.2742,80600.0
2008-09-02 09:40:00,46.31,46.69,46.29,46.63,65800.0,32.2742,32.539,32.2602,32.4972,65800.0
2008-09-02 09:50:00,46.66,46.67,46.43,46.45,52300.0,32.5181,32.5251,32.3578,32.3717,52300.0
2008-09-02 10:00:00,46.49,46.6,46.3,46.38,80400.0,32.3996,32.4763,32.2672,32.323,80400.0
2008-09-02 10:10:00,46.36,46.38,46.22,46.3,49500.0,32.309,32.323,32.2115,32.2672,49500.0
2008-09-02 10:20:00,46.3,46.31,46.11,46.26,76700.0,32.2672,32.2742,32.1348,32.2393,76700.0
2008-09-02 10:30:00,46.26,46.34,45.72,45.72,81900.0,32.2393,32.2951,31.863,31.863,81900.0
2008-09-02 10:40:00,45.72,45.74,45.31,45.43,94500.0,31.863,31.8769,31.5773,31.6609,94500.0
2008-09-02 10:50:00,45.44,45.46,45.27,45.43,62500.0,31.6679,31.6818,31.5494,31.6609,62500.0
2008-09-02 11:00:00,45.44,45.5,45.38,45.42,50900.0,31.6679,31.7097,31.626,31.6539,50900.0
2008-09-02 11:10:00,45.42,45.51,45.4,45.48,27700.0,31.6539,31.7166,31.64,31.6957,27700.0
2008-09-02 11:20:00,45.49,45.51,45.32,45.39,28500.0,31.7027,31.7166,31.5842,31.633,28500.0
2008-09-02 11:30:00,45.41,45.55,45.39,45.52,30600.0,31.647,31.7445,31.633,31.7236,30600.0
2008-09-02 11:40:00,45.53,45.56,45.47,45.51,50800.0,31.7306,31.7515,31.6888,31.7166,50800.0
2008-09-02 11:50:00,45.49,45.56,45.41,45.5,34600.0,31.7027,31.7515,31.647,31.7097,34600.0
2008-09-02 12:00:00,45.49,45.51,45.44,45.46,30300.0,31.7027,31.7166,31.6679,31.6818,30300.0
2008-09-02 12:10:00,45.49,45.52,45.45,45.47,31800.0,31.7027,31.7236,31.6748,31.6888,31800.0
2008-09-02 12:20:00,45.48,45.52,45.08,45.09,48200.0,31.6957,31.7236,31.417,31.4239,48200.0
2008-09-02 12:30:00,45.09,45.19,45.0,45.0,40900.0,31.4239,31.4936,31.3612,31.3612,40900.0
2008-09-02 12:40:00,45.01,45.12,44.96,45.02,48900.0,31.3682,31.4448,31.3333,31.3752,48900.0
2008-09-02 12:50:00,45.02,45.1,44.99,45.01,36200.0,31.3752,31.4309,31.3542,31.3682,36200.0
2008-09-02 13:00:00,45.02,45.05,44.94,45.02,42400.0,31.3752,31.3961,31.3194,31.3752,42400.0
2008-09-02 13:10:00,45.02,45.06,44.98,44.98,30300.0,31.3752,31.403,31.3473,31.3473,30300.0
2008-09-02 13:20:00,44.98,44.98,44.9,44.98,31300.0,31.3473,31.3473,31.2915,31.3473,31300.0
2008-09-02 13:30:00,44.98,45.19,44.93,45.18,40000.0,31.3473,31.4936,31.3124,31.4867,40000.0
2008-09-02 13:40:00,45.18,45.19,44.95,44.98,49600.0,31.4867,31.4936,31.3264,31.3473,49600.0
2008-09-02 13:50:00,44.97,44.97,44.58,44.63,68100.0,31.3403,31.3403,31.0685,31.1034,68100.0
2008-09-02 14:00:00,44.63,44.7,44.54,44.57,85600.0,31.1034,31.1521,31.0406,31.0615,85600.0
2008-09-02 14:10:00,44.57,44.59,44.38,44.43,68300.0,31.0615,31.0755,30.9291,30.964,68300.0
2008-09-02 14:20:00,44.43,44.58,44.35,44.42,65100.0,30.964,31.0685,30.9082,30.957,65100.0
2008-09-02 14:30:00,44.41,44.56,44.3,44.34,50400.0,30.95,31.0546,30.8734,30.9013,50400.0
2008-09-02 14:40:00,44.33,44.42,44.25,44.26,61500.0,30.8943,30.957,30.8385,30.8455,61500.0
2008-09-02 14:50:00,44.26,44.27,44.02,44.16,84000.0,30.8455,30.8525,30.6782,30.7758,84000.0
2008-09-02 15:00:00,44.16,44.42,44.13,44.38,62600.0,30.7758,30.957,30.7549,30.9291,62600.0
2008-09-02 15:10:00,44.37,44.46,44.34,44.41,65300.0,30.9222,30.9849,30.9013,30.95,65300.0
2008-09-02 15:20:00,44.41,44.79,44.41,44.73,68600.0,30.95,31.2149,30.95,31.173,68600.0
2008-09-02 15:30:00,44.71,44.84,44.68,44.75,101000.0,31.1591,31.2497,31.1382,31.187,101000.0
2008-09-02 15:40:00,44.76,44.87,44.63,44.78,128000.0,31.194,31.2706,31.1034,31.2079,128000.0
2008-09-02 15:50:00,44.78,45.12,44.74,45.12,188600.0,31.2079,31.4448,31.18,31.4448,188600.0
2008-09-03 09:30:00,44.86,44.93,44.52,44.54,85400.0,31.2636,31.3124,31.0267,31.0406,85400.0
2008-09-03 09:40:00,44.54,44.7,44.46,44.67,52500.0,31.0406,31.1521,30.9849,31.1312,52500.0
2008-09-03 09:50:00,44.71,44.78,44.49,44.56,72400.0,31.1591,31.2079,31.0058,31.0546,72400.0
2008-09-03 10:00:00,44.58,44.69,44.44,44.51,65500.0,31.0685,31.1452,30.9709,31.0197,65500.0
2008-09-03 10:10:00,44.48,44.72,44.41,44.53,69800.0,30.9988,31.1661,30.95,31.0337,69800.0
2008-09-03 10:20:00,44.55,44.67,44.48,44.51,88300.0,31.0476,31.1312,30.9988,31.0197,88300.0
2008-09-03 10:30:00,44.53,44.87,44.48,44.87,77700.0,31.0337,31.2706,30.9988,31.2706,77700.0
2008-09-03 10:40:00,44.87,45.11,44.87,44.94,51700.0,31.2706,31.4379,31.2706,31.3194,51700.0
2008-09-03 10:50:00,44.94,45.2,44.94,45.13,48400.0,31.3194,31.5006,31.3194,31.4518,48400.0
2008-09-03 11:00:00,45.15,45.45,45.15,45.34,144000.0,31.4658,31.6748,31.4658,31.5982,144000.0
2008-09-03 11:10:00,45.32,45.39,45.12,45.21,30400.0,31.5842,31.633,31.4448,31.5076,30400.0
2008-09-03 11:20:00,45.21,45.29,45.09,45.11,23800.0,31.5076,31.5633,31.4239,31.4379,23800.0
2008-09-03 11:30:00,45.11,45.13,44.76,44.96,24200.0,31.4379,31.4518,31.194,31.3333,24200.0
2008-09-03 11:40:00,44.95,45.01,44.89,44.97,21700.0,31.3264,31.3682,31.2846,31.3403,21700.0
2008-09-03 11:50:00,44.95,45.11,44.88,44.88,22700.0,31.3264,31.4379,31.2776,31.2776,22700.0
2008-09-03 12:00:00,44.9,44.96,44.77,44.82,21800.0,31.2915,31.3333,31.2009,31.2358,21800.0
2008-09-03 12:10:00,44.81,44.91,44.72,44.83,21800.0,31.2288,31.2985,31.1661,31.2427,21800.0
2008-09-03 12:20:00,44.82,44.99,44.76,44.93,30900.0,31.2358,31.3542,31.194,31.3124,30900.0
2008-09-03 12:30:00,44.95,45.06,44.75,45.06,24100.0,31.3264,31.403,31.187,31.403,24100.0
2008-09-03 12:40:00,45.07,45.08,44.85,44.88,20200.0,31.41,31.417,31.2567,31.2776,20200.0
2008-09-03 12:50:00,44.87,44.92,44.77,44.77,22700.0,31.2706,31.3055,31.2009,31.2009,22700.0
2008-09-03 13:00:00,44.79,45.05,44.71,45.02,44200.0,31.2149,31.3961,31.1591,31.3752,44200.0
2008-09-03 13:10:00,45.02,45.13,44.99,45.09,26300.0,31.3752,31.4518,31.3542,31.4239,26300.0
2008-09-03 13:20:00,45.1,45.17,45.0,45.05,21200.0,31.4309,31.4797,31.3612,31.3961,21200.0
2008-09-03 13:30:00,45.04,45.07,45.0,45.06,18800.0,31.3891,31.41,31.3612,31.403,18800.0
2008-09-03 13:40:00,45.06,45.22,44.99,45.19,36900.0,31.403,31.5145,31.3542,31.4936,36900.0
2008-09-03 13:50:00,45.18,45.27,45.15,45.22,24300.0,31.4867,31.5494,31.4658,31.5145,24300.0
2008-09-03 14:00:00,45.22,45.31,44.98,45.15,58900.0,31.5145,31.5773,31.3473,31.4658,58900.0
2008-09-03 14:10:00,45.15,45.15,44.94,45.04,34600.0,31.4658,31.4658,31.3194,31.3891,34600.0
2008-09-03 14:20:00,45.04,45.15,44.95,45.11,53400.0,31.3891,31.4658,31.3264,31.4379,53400.0
2008-09-03 14:30:00,45.1,45.35,45.05,45.32,31500.0,31.4309,31.6051,31.3961,31.5842,31500.0
2008-09-03 14:40:00,45.32,45.33,45.19,45.2,43600.0,31.5842,31.5912,31.4936,31.5006,43600.0
2008-09-03 14:50:00,45.2,45.29,45.12,45.25,34000.0,31.5006,31.5633,31.4448,31.5354,34000.0
2008-09-03 15:00:00,45.23,45.33,45.12,45.18,46400.0,31.5215,31.5912,31.4448,31.4867,46400.0
2008-09-03 15:10:00,45.17,45.35,45.13,45.35,69200.0,31.4797,31.6051,31.4518,31.6051,69200.0
2008-09-03 15:20:00,45.37,45.64,45.3,45.51,82000.0,31.6191,31.8072,31.5703,31.7166,82000.0
2008-09-03 15:30:00,45.51,45.75,45.47,45.73,123400.0,31.7166,31.8839,31.6888,31.87,123400.0
2008-09-03 15:40:00,45.71,45.77,45.65,45.76,177000.0,31.856,31.8978,31.8142,31.8909,177000.0
2008-09-03 15:50:00,45.76,45.9,45.74,45.85,184300.0,31.8909,31.9884,31.8769,31.9536,184300.0
2008-09-04 09:30:00,45.78,46.3,45.7,45.9,119200.0,31.9048,32.2672,31.8491,31.9884,119200.0
2008-09-04 09:40:00,45.89,45.95,45.64,45.74,70700.0,31.9815,32.0233,31.8072,31.8769,70700.0
2008-09-04 09:50:00,45.74,45.9,45.7,45.77,59100.0,31.8769,31.9884,31.8491,31.8978,59100.0
2008-09-04 10:00:00,45.77,46.04,45.76,45.9,110100.0,31.8978,32.086,31.8909,31.9884,110100.0
2008-09-04 10:10:00,45.91,45.92,45.52,45.54,169400.0,31.9954,32.0024,31.7236,31.7376,169400.0
2008-09-04 10:20:00,45.54,45.65,45.41,45.53,63800.0,31.7376,31.8142,31.647,31.7306,63800.0
2008-09-04 10:30:00,45.51,45.55,45.04,45.14,58300.0,31.7166,31.7445,31.3891,31.4588,58300.0
2008-09-04 10:40:00,45.16,45.17,44.89,44.97,58200.0,31.4727,31.4797,31.2846,31.3403,58200.0
2008-09-04 10:50:00,44.94,45.17,44.94,45.09,36400.0,31.3194,31.4797,31.3194,31.4239,36400.0
2008-09-04 11:00:00,45.1,45.11,44.81,44.87,64200.0,31.4309,31.4379,31.2288,31.2706,64200.0
2008-09-04 11:10:00,44.91,44.92,44.74,44.86,39400.0,31.2985,31.3055,31.18,31.2636,39400.0
2008-09-04 11:20:00,44.86,44.94,44.78,44.81,35800.0,31.2636,31.3194,31.2079,31.2288,35800.0
2008-09-04 11:30:00,44.81,44.86,44.65,44.65,33200.0,31.2288,31.2636,31.1173,31.1173,33200.0
2008-09-04 11:40:00,44.66,44.84,44.64,44.77,40400.0,31.1243,31.2497,31.1103,31.2009,40400.0
2008-09-04 11:50:00,44.75,44.93,44.66,44.69,43000.0,31.187,31.3124,31.1243,31.1452,43000.0
2008-09-04 12:00:00,44.7,44.81,44.61,44.66,66100.0,31.1521,31.2288,31.0894,31.1243,66100.0
2008-09-04 12:10:00,44.71,44.72,44.55,44.55,26600.0,31.1591,31.1661,31.0476,31.0476,26600.0
2008-09-04 12:20:00,44.57,44.73,44.57,44.58,31900.0,31.0615,31.173,31.0615,31.0685,31900.0
2008-09-04 12:30:00,44.58,44.69,44.55,44.69,20900.0,31.0685,31.1452,31.0476,31.1452,20900.0
2008-09-04 12:40:00,44.68,44.73,44.5,44.5,29800.0,31.1382,31.173,31.0128,31.0128,29800.0
2008-09-04 12:50:00,44.51,44.56,44.38,44.43,30400.0,31.0197,31.0546,30.9291,30.964,30400.0
2008-09-04 13:00:00,44.48,44.52,44.39,44.43,17600.0,30.9988,31.0267,30.9361,30.964,17600.0
2008-09-04 13:10:00,44.43,44.51,44.39,44.41,29200.0,30.964,31.0197,30.9361,30.95,29200.0
2008-09-04 13:20:00,44.41,44.45,44.14,44.22,43800.0,30.95,30.9779,30.7619,30.8176,43800.0
2008-09-04 13:30:00,44.2,44.28,44.08,44.27,30600.0,30.8037,30.8594,30.7201,30.8525,30600.0
2008-09-04 13:40:00,44.26,44.39,44.21,44.36,35300.0,30.8455,30.9361,30.8107,30.9152,35300.0
2008-09-04 13:50:00,44.35,44.54,44.33,44.53,30400.0,30.9082,31.0406,30.8943,31.0337,30400.0
2008-09-04 14:00:00,44.51,44.51,44.29,44.32,33300.0,31.0197,31.0197,30.8664,30.8873,33300.0
2008-09-04 14:10:00,44.31,44.36,44.06,44.13,55800.0,30.8803,30.9152,30.7061,30.7549,55800.0
2008-09-04 14:20:00,44.13,44.32,44.08,44.25,46900.0,30.7549,30.8873,30.7201,30.8385,46900.0
2008-09-04 14:30:00,44.24,44.26,44.03,44.16,52200.0,30.8316,30.8455,30.6852,30.7758,52200.0
2008-09-04 14:40:00,44.18,44.24,44.0,44.03,41200.0,30.7897,30.8316,30.6643,30.6852,41200.0
2008-09-04 14:50:00,44.03,44.14,43.95,44.14,52700.0,30.6852,30.7619,30.6295,30.7619,52700.0
2008-09-04 15:00:00,44.12,44.43,44.07,44.08,46900.0,30.7479,30.964,30.7131,30.7201,46900.0
2008-09-04 15:10:00,44.1,44.5,44.02,44.39,105800.0,30.734,31.0128,30.6782,30.9361,105800.0
2008-09-04 15:20:00,44.4,44.52,44.31,44.46,86200.0,30.9431,31.0267,30.8803,30.9849,86200.0
2008-09-04 15:30:00,44.45,44.58,44.35,44.35,68800.0,30.9779,31.0685,30.9082,30.9082,68800.0
2008-09-04 15:40:00,44.35,44.49,44.28,44.41,149500.0,30.9082,31.0058,30.8594,30.95,149500.0
2008-09-04 15:50:00,44.41,44.55,44.05,44.11,228400.0,30.95,31.0476,30.6991,30.741,228400.0
2008-09-05 09:30:00,43.55,43.73,43.12,43.12,57000.0,30.3507,30.4761,30.051,30.051,57000.0
2008-09-05 09:40:00,43.15,43.46,42.97,43.25,113100.0,30.0719,30.288,29.9465,30.1416,113100.0
2008-09-05 09:50:00,43.25,43.38,42.96,42.96,72400.0,30.1416,30.2322,29.9395,29.9395,72400.0
2008-09-05 10:00:00,42.98,43.23,42.84,43.04,86600.0,29.9534,30.1277,29.8559,29.9953,86600.0
2008-09-05 10:10:00,43.01,43.01,42.8,43.0,84000.0,29.9744,29.9744,29.828,29.9674,84000.0
2008-09-05 10:20:00,43.0,43.19,42.83,42.83,92100.0,29.9674,30.0998,29.8489,29.8489,92100.0
2008-09-05 10:30:00,42.84,43.1,42.75,43.03,85600.0,29.8559,30.0371,29.7932,29.9883,85600.0
2008-09-05 10:40:00,43.05,43.06,42.64,42.7,109400.0,30.0022,30.0092,29.7165,29.7583,109400.0
2008-09-05 10:50:00,42.71,42.71,42.39,42.43,58400.0,29.7653,29.7653,29.5423,29.5701,58400.0
2008-09-05 11:00:00,42.43,42.53,42.37,42.46,41700.0,29.5701,29.6398,29.5283,29.591,41700.0
2008-09-05 11:10:00,42.44,42.44,42.23,42.3,98000.0,29.5771,29.5771,29.4308,29.4795,98000.0
2008-09-05 11:20:00,42.29,42.96,42.29,42.96,106600.0,29.4726,29.9395,29.4726,29.9395,106600.0
2008-09-05 11:30:00,42.97,43.07,42.89,42.92,87900.0,29.9465,30.0162,29.8907,29.9116,87900.0
2008-09-05 11:40:00,42.93,43.01,42.86,42.97,49600.0,29.9186,29.9744,29.8698,29.9465,49600.0
2008-09-05 11:50:00,42.97,43.41,42.93,43.17,85500.0,29.9465,30.2531,29.9186,30.0859,85500.0
2008-09-05 12:00:00,43.18,43.32,43.15,43.2,64600.0,30.0928,30.1904,30.0719,30.1068,64600.0
2008-09-05 12:10:00,43.21,43.28,42.97,43.11,41800.0,30.1137,30.1625,29.9465,30.044,41800.0
2008-09-05 12:20:00,43.13,43.28,43.07,43.25,64700.0,30.058,30.1625,30.0162,30.1416,64700.0
2008-09-05 12:30:00,43.25,43.5,43.25,43.39,87500.0,30.1416,30.3158,30.1416,30.2392,87500.0
2008-09-05 12:40:00,43.38,43.42,43.17,43.34,54100.0,30.2322,30.2601,30.0859,30.2043,54100.0
2008-09-05 12:50:00,43.3,43.39,43.07,43.13,44900.0,30.1765,30.2392,30.0162,30.058,44900.0
2008-09-05 13:00:00,43.09,43.38,43.0,43.31,71100.0,30.0301,30.2322,29.9674,30.1834,71100.0
2008-09-05 13:10:00,43.3,43.67,43.29,43.58,66000.0,30.1765,30.4343,30.1695,30.3716,66000.0
2008-09-05 13:20:00,43.57,43.64,43.48,43.54,24800.0,30.3646,30.4134,30.3019,30.3437,24800.0
2008-09-05 13:30:00,43.52,43.8,43.45,43.45,42200.0,30.3298,30.5249,30.281,30.281,42200.0
2008-09-05 13:40:00,43.46,43.61,43.45,43.52,88400.0,30.288,30.3925,30.281,30.3298,88400.0
2008-09-05 13:50:00,43.53,43.73,43.45,43.69,63200.0,30.3367,30.4761,30.281,30.4483,63200.0
2008-09-05 14:00:00,43.68,43.71,43.5,43.64,31900.0,30.4413,30.4622,30.3158,30.4134,31900.0
2008-09-05 14:10:00,43.63,43.72,43.51,43.72,30600.0,30.4064,30.4692,30.3228,30.4692,30600.0
2008-09-05 14:20:00,43.73,43.81,43.62,43.77,51300.0,30.4761,30.5319,30.3995,30.504,51300.0
2008-09-05 14:30:00,43.78,43.82,43.68,43.71,32700.0,30.511,30.5389,30.4413,30.4622,32700.0
2008-09-05 14:40:00,43.72,43.82,43.66,43.78,31500.0,30.4692,30.5389,30.4273,30.511,31500.0
2008-09-05 14:50:00,43.79,44.01,43.75,43.91,44600.0,30.5179,30.6713,30.4901,30.6016,44600.0
2008-09-05 15:00:00,43.91,43.93,43.73,43.76,47300.0,30.6016,30.6155,30.4761,30.497,47300.0
2008-09-05 15:10:00,43.74,43.77,43.62,43.72,37300.0,30.4831,30.504,30.3995,30.4692,37300.0
2008-09-05 15:20:00,43.69,43.71,43.54,43.71,46300.0,30.4483,30.4622,30.3437,30.4622,46300.0
2008-09-05 15:30:00,43.72,43.97,43.66,43.97,46900.0,30.4692,30.6434,30.4273,30.6434,46900.0
2008-09-05 15:40:00,43.98,44.33,43.97,44.27,130900.0,30.6504,30.8943,30.6434,30.8525,130900.0
2008-09-05 15:50:00,44.24,44.46,44.24,44.41,164700.0,30.8316,30.9849,30.8316,30.95,164700.0
2008-09-08 09:30:00,47.1,48.31,46.66,47.34,123800.0,32.8247,33.668,32.5181,32.992,123800.0
2008-09-08 09:40:00,47.32,47.46,46.63,47.07,121300.0,32.9781,33.0756,32.4972,32.8038,121300.0
2008-09-08 09:50:00,47.07,47.14,46.48,46.67,124500.0,32.8038,32.8526,32.3927,32.5251,124500.0
2008-09-08 10:00:00,46.63,46.67,46.19,46.31,182900.0,32.4972,32.5251,32.1905,32.2742,182900.0
2008-09-08 10:10:00,46.32,46.54,46.0,46.0,200700.0,32.2811,32.4345,32.0581,32.0581,200700.0
2008-09-08 10:20:00,45.95,46.05,45.74,45.74,131200.0,32.0233,32.093,31.8769,31.8769,131200.0
2008-09-08 10:30:00,45.74,46.2,45.74,45.91,135400.0,31.8769,32.1975,31.8769,31.9954,135400.0
2008-09-08 10:40:00,45.91,46.02,45.79,45.82,124300.0,31.9954,32.0721,31.9118,31.9327,124300.0
2008-09-08 10:50:00,45.81,45.82,45.0,45.03,135400.0,31.9257,31.9327,31.3612,31.3821,135400.0
2008-09-08 11:00:00,45.03,45.62,44.85,45.36,170500.0,31.3821,31.7933,31.2567,31.6121,170500.0
2008-09-08 11:10:00,45.38,45.62,45.27,45.33,102900.0,31.626,31.7933,31.5494,31.5912,102900.0
2008-09-08 11:20:00,45.32,45.53,45.31,45.35,96100.0,31.5842,31.7306,31.5773,31.6051,96100.0
2008-09-08 11:30:00,45.41,45.67,45.37,45.59,68000.0,31.647,31.8281,31.6191,31.7724,68000.0
2008-09-08 11:40:00,45.59,45.65,45.45,45.56,162000.0,31.7724,31.8142,31.6748,31.7515,162000.0
2008-09-08 11:50:00,45.54,45.62,45.02,45.21,191100.0,31.7376,31.7933,31.3752,31.5076,191100.0
2008-09-08 12:00:00,45.24,45.28,45.07,45.08,109000.0,31.5285,31.5564,31.41,31.417,109000.0
2008-09-08 12:10:00,45.07,45.31,44.89,45.15,199800.0,31.41,31.5773,31.2846,31.4658,199800.0
2008-09-08 12:20:00,45.17,45.23,45.02,45.23,49700.0,31.4797,31.5215,31.3752,31.5215,49700.0
2008-09-08 12:30:00,45.23,45.56,45.23,45.5,84300.0,31.5215,31.7515,31.5215,31.7097,84300.0
2008-09-08 12:40:00,45.52,45.72,45.43,45.45,62100.0,31.7236,31.863,31.6609,31.6748,62100.0
2008-09-08 12:50:00,45.45,45.8,45.41,45.69,46600.0,31.6748,31.9187,31.647,31.8421,46600.0
2008-09-08 13:00:00,45.68,45.8,45.44,45.44,56500.0,31.8351,31.9187,31.6679,31.6679,56500.0
2008-09-08 13:10:00,45.43,45.75,45.43,45.66,40300.0,31.6609,31.8839,31.6609,31.8212,40300.0
2008-09-08 13:20:00,45.67,45.79,45.57,45.73,29100.0,31.8281,31.9118,31.7585,31.87,29100.0
2008-09-08 13:30:00,45.7,45.79,45.52,45.55,57500.0,31.8491,31.9118,31.7236,31.7445,57500.0
2008-09-08 13:40:00,45.54,45.62,45.37,45.38,61300.0,31.7376,31.7933,31.6191,31.626,61300.0
2008-09-08 13:50:00,45.37,45.55,45.21,45.48,128000.0,31.6191,31.7445,31.5076,31.6957,128000.0
2008-09-08 14:00:00,45.47,45.72,45.39,45.72,106700.0,31.6888,31.863,31.633,31.863,106700.0
2008-09-08 14:10:00,45.72,45.9,45.58,45.66,83000.0,31.863,31.9884,31.7654,31.8212,83000.0
2008-09-08 14:20:00,45.67,45.72,45.5,45.63,76500.0,31.8281,31.863,31.7097,31.8003,76500.0
2008-09-08 14:30:00,45.68,45.79,45.57,45.68,46000.0,31.8351,31.9118,31.7585,31.8351,46000.0
2008-09-08 14:40:00,45.68,45.84,45.6,45.69,60100.0,31.8351,31.9466,31.7794,31.8421,60100.0
2008-09-08 14:50:00,45.68,45.88,45.63,45.8,57300.0,31.8351,31.9745,31.8003,31.9187,57300.0
2008-09-08 15:00:00,45.77,45.8,45.53,45.55,45200.0,31.8978,31.9187,31.7306,31.7445,45200.0
2008-09-08 15:10:00,45.55,45.84,45.51,45.79,52400.0,31.7445,31.9466,31.7166,31.9118,52400.0
2008-09-08 15:20:00,45.79,46.22,45.77,46.14,90100.0,31.9118,32.2115,31.8978,32.1557,90100.0
2008-09-08 15:30:00,46.16,46.75,46.13,46.7,192600.0,32.1696,32.5808,32.1487,32.546,192600.0
2008-09-08 15:40:00,46.71,46.8,46.47,46.49,303700.0,32.5529,32.6157,32.3857,32.3996,303700.0
2008-09-08 15:50:00,46.5,46.73,46.47,46.73,277100.0,32.4066,32.5669,32.3857,32.5669,277100.0
2008-09-09 09:30:00,46.21,46.49,45.95,46.18,94100.0,32.2045,32.3996,32.0233,32.1836,94100.0
2008-09-09 09:40:00,46.16,46.59,46.14,46.38,102400.0,32.1696,32.4693,32.1557,32.323,102400.0
2008-09-09 09:50:00,46.43,46.64,46.33,46.48,76500.0,32.3578,32.5042,32.2881,32.3927,76500.0
2008-09-09 10:00:00,46.44,46.6,46.12,46.31,97200.0,32.3648,32.4763,32.1418,32.2742,97200.0
2008-09-09 10:10:00,46.32,46.37,46.03,46.04,78300.0,32.2811,32.316,32.079,32.086,78300.0
2008-09-09 10:20:00,46.07,46.24,45.82,45.94,64600.0,32.1069,32.2254,31.9327,32.0163,64600.0
2008-09-09 10:30:00,45.91,45.92,45.75,45.85,51000.0,31.9954,32.0024,31.8839,31.9536,51000.0
2008-09-09 10:40:00,45.89,45.94,45.54,45.57,135300.0,31.9815,32.0163,31.7376,31.7585,135300.0
2008-09-09 10:50:00,45.57,45.64,45.06,45.3,130700.0,31.7585,31.8072,31.403,31.5703,130700.0
2008-09-09 11:00:00,45.29,45.73,45.25,45.26,144800.0,31.5633,31.87,31.5354,31.5424,144800.0
2008-09-09 11:10:00,45.25,45.3,45.01,45.15,121300.0,31.5354,31.5703,31.3682,31.4658,121300.0
2008-09-09 11:20:00,45.12,45.8,45.12,45.77,56400.0,31.4448,31.9187,31.4448,31.8978,56400.0
2008-09-09 11:30:00,45.8,45.8,45.29,45.44,80500.0,31.9187,31.9187,31.5633,31.6679,80500.0
2008-09-09 11:40:00,45.44,45.47,45.1,45.18,100700.0,31.6679,31.6888,31.4309,31.4867,100700.0
2008-09-09 11:50:00,45.2,45.21,44.8,44.82,136300.0,31.5006,31.5076,31.2218,31.2358,136300.0
2008-09-09 12:00:00,44.83,44.88,44.72,44.82,101200.0,31.2427,31.2776,31.1661,31.2358,101200.0
2008-09-09 12:10:00,44.82,44.88,44.54,44.55,137700.0,31.2358,31.2776,31.0406,31.0476,137700.0
2008-09-09 12:20:00,44.57,44.7,44.5,44.5,111200.0,31.0615,31.1521,31.0128,31.0128,111200.0
2008-09-09 12:30:00,44.5,44.62,44.4,44.58,102900.0,31.0128,31.0964,30.9431,31.0685,102900.0
2008-09-09 12:40:00,44.55,44.73,44.36,44.58,88800.0,31.0476,31.173,30.9152,31.0685,88800.0
2008-09-09 12:50:00,44.58,44.65,44.5,44.54,73700.0,31.0685,31.1173,31.0128,31.0406,73700.0
2008-09-09 13:00:00,44.54,44.77,44.42,44.73,85300.0,31.0406,31.2009,30.957,31.173,85300.0
2008-09-09 13:10:00,44.73,44.79,44.54,44.72,69000.0,31.173,31.2149,31.0406,31.1661,69000.0
2008-09-09 13:20:00,44.73,44.79,44.31,44.32,89100.0,31.173,31.2149,30.8803,30.8873,89100.0
2008-09-09 13:30:00,44.33,44.37,44.2,44.28,58100.0,30.8943,30.9222,30.8037,30.8594,58100.0
2008-09-09 13:40:00,44.25,44.39,44.07,44.07,63200.0,30.8385,30.9361,30.7131,30.7131,63200.0
2008-09-09 13:50:00,44.08,44.27,44.05,44.1,46200.0,30.7201,30.8525,30.6991,30.734,46200.0
2008-09-09 14:00:00,44.1,44.13,43.9,43.99,91300.0,30.734,30.7549,30.5946,30.6573,91300.0
2008-09-09 14:10:00,43.98,43.98,43.69,43.79,106100.0,30.6504,30.6504,30.4483,30.5179,106100.0
2008-09-09 14:20:00,43.79,43.98,43.7,43.84,67500.0,30.5179,30.6504,30.4552,30.5528,67500.0
2008-09-09 14:30:00,43.86,43.89,43.6,43.61,84600.0,30.5667,30.5876,30.3855,30.3925,84600.0
2008-09-09 14:40:00,43.63,43.81,43.5,43.8,76000.0,30.4064,30.5319,30.3158,30.5249,76000.0
2008-09-09 14:50:00,43.8,43.84,43.43,43.5,73200.0,30.5249,30.5528,30.2671,30.3158,73200.0
2008-09-09 15:00:00,43.49,43.52,43.16,43.31,111400.0,30.3089,30.3298,30.0789,30.1834,111400.0
2008-09-09 15:10:00,43.31,43.41,43.02,43.06,97900.0,30.1834,30.2531,29.9813,30.0092,97900.0
2008-09-09 15:20:00,43.02,43.31,42.92,43.31,126400.0,29.9813,30.1834,29.9116,30.1834,126400.0
2008-09-09 15:30:00,43.3,43.58,43.22,43.35,145000.0,30.1765,30.3716,30.1207,30.2113,145000.0
2008-09-09 15:40:00,43.36,43.36,42.85,42.85,198500.0,30.2183,30.2183,29.8628,29.8628,198500.0
2008-09-09 15:50:00,42.87,42.93,42.77,42.78,227400.0,29.8768,29.9186,29.8071,29.8141,227400.0
2008-09-10 09:30:00,43.35,43.6,42.0,42.02,53200.0,30.2113,30.3855,29.2705,29.2844,53200.0
2008-09-10 09:40:00,42.03,42.89,42.03,42.82,74900.0,29.2914,29.8907,29.2914,29.8419,74900.0
2008-09-10 09:50:00,42.85,43.31,42.65,43.1,74700.0,29.8628,30.1834,29.7235,30.0371,74700.0
2008-09-10 10:00:00,43.0,43.13,42.84,42.95,88200.0,29.9674,30.058,29.8559,29.9325,88200.0
2008-09-10 10:10:00,42.97,42.98,42.61,42.84,57300.0,29.9465,29.9534,29.6956,29.8559,57300.0
2008-09-10 10:20:00,42.79,42.85,42.59,42.66,45900.0,29.821,29.8628,29.6816,29.7304,45900.0
2008-09-10 10:30:00,42.67,42.86,42.52,42.67,51200.0,29.7374,29.8698,29.6329,29.7374,51200.0
2008-09-10 10:40:00,42.65,42.71,42.36,42.37,42000.0,29.7235,29.7653,29.5214,29.5283,42000.0
2008-09-10 10:50:00,42.38,42.46,42.21,42.34,64200.0,29.5353,29.591,29.4168,29.5074,64200.0
2008-09-10 11:00:00,42.33,42.41,42.11,42.3,73200.0,29.5005,29.5562,29.3471,29.4795,73200.0
2008-09-10 11:10:00,42.28,42.29,42.0,42.22,81500.0,29.4656,29.4726,29.2705,29.4238,81500.0
2008-09-10 11:20:00,42.23,42.33,42.01,42.04,63700.0,29.4308,29.5005,29.2774,29.2983,63700.0
2008-09-10 11:30:00,42.03,42.4,41.92,42.35,65400.0,29.2914,29.5492,29.2147,29.5144,65400.0
2008-09-10 11:40:00,42.33,42.65,42.3,42.63,122100.0,29.5005,29.7235,29.4795,29.7095,122100.0
2008-09-10 11:50:00,42.63,42.82,42.41,42.45,121800.0,29.7095,29.8419,29.5562,29.5841,121800.0
2008-09-10 12:00:00,42.47,42.72,42.34,42.61,91300.0,29.598,29.7722,29.5074,29.6956,91300.0
2008-09-10 12:10:00,42.61,42.64,42.48,42.57,101000.0,29.6956,29.7165,29.605,29.6677,101000.0
2008-09-10 12:20:00,42.56,42.69,42.41,42.48,106400.0,29.6607,29.7513,29.5562,29.605,106400.0
2008-09-10 12:30:00,42.49,42.76,42.45,42.67,73900.0,29.612,29.8001,29.5841,29.7374,73900.0
2008-09-10 12:40:00,42.66,42.7,42.36,42.5,63800.0,29.7304,29.7583,29.5214,29.6189,63800.0
2008-09-10 12:50:00,42.52,42.59,42.39,42.52,39900.0,29.6329,29.6816,29.5423,29.6329,39900.0
2008-09-10 13:00:00,42.51,42.57,42.4,42.42,43800.0,29.6259,29.6677,29.5492,29.5632,43800.0
2008-09-10 13:10:00,42.42,42.52,42.4,42.47,32600.0,29.5632,29.6329,29.5492,29.598,32600.0
2008-09-10 13:20:00,42.48,42.49,42.34,42.34,43900.0,29.605,29.612,29.5074,29.5074,43900.0
2008-09-10 13:30:00,42.35,42.61,42.33,42.58,63700.0,29.5144,29.6956,29.5005,29.6747,63700.0
2008-09-10 13:40:00,42.6,42.63,42.38,42.41,62100.0,29.6886,29.7095,29.5353,29.5562,62100.0
2008-09-10 13:50:00,42.41,42.44,42.29,42.33,74300.0,29.5562,29.5771,29.4726,29.5005,74300.0
2008-09-10 14:00:00,42.33,42.69,42.31,42.68,111600.0,29.5005,29.7513,29.4865,29.7444,111600.0
2008-09-10 14:10:00,42.68,43.16,42.65,43.11,115800.0,29.7444,30.0789,29.7235,30.044,115800.0
2008-09-10 14:20:00,43.12,43.13,42.89,42.96,95500.0,30.051,30.058,29.8907,29.9395,95500.0
2008-09-10 14:30:00,42.96,43.14,42.94,42.97,141700.0,29.9395,30.065,29.9256,29.9465,141700.0
2008-09-10 14:40:00,42.99,43.1,42.88,43.01,94900.0,29.9604,30.0371,29.8838,29.9744,94900.0
2008-09-10 14:50:00,43.03,43.03,42.69,42.78,94300.0,29.9883,29.9883,29.7513,29.8141,94300.0
2008-09-10 15:00:00,42.79,43.19,42.79,43.16,106300.0,29.821,30.0998,29.821,30.0789,106300.0
2008-09-10 15:10:00,43.14,43.41,42.99,43.34,155100.0,30.065,30.2531,29.9604,30.2043,155100.0
2008-09-10 15:20:00,43.33,43.34,43.0,43.1,134900.0,30.1974,30.2043,29.9674,30.0371,134900.0
2008-09-10 15:30:00,43.11,43.16,42.56,42.56,122000.0,30.044,30.0789,29.6607,29.6607,122000.0
2008-09-10 15:40:00,42.56,42.69,42.47,42.56,145700.0,29.6607,29.7513,29.598,29.6607,145700.0
2008-09-10 15:50:00,42.57,42.61,42.3,42.38,176300.0,29.6677,29.6956,29.4795,29.5353,176300.0
2008-09-11 09:30:00,41.62,41.68,41.1,41.41,72700.0,29.0056,29.0475,28.6432,28.8593,72700.0
2008-09-11 09:40:00,41.41,41.52,41.1,41.41,123100.0,28.8593,28.9359,28.6432,28.8593,123100.0
2008-09-11 09:50:00,41.41,41.54,41.06,41.2,105800.0,28.8593,28.9499,28.6154,28.7129,105800.0
2008-09-11 10:00:00,41.19,41.75,41.13,41.63,94200.0,28.706,29.0962,28.6642,29.0126,94200.0
2008-09-11 10:10:00,41.64,41.83,41.55,41.69,135300.0,29.0196,29.152,28.9569,29.0544,135300.0
2008-09-11 10:20:00,41.71,42.07,41.62,41.62,125300.0,29.0684,29.3193,29.0056,29.0056,125300.0
2008-09-11 10:30:00,41.63,41.97,41.61,41.85,134200.0,29.0126,29.2496,28.9987,29.1659,134200.0
2008-09-11 10:40:00,41.85,42.14,41.85,42.11,136300.0,29.1659,29.368,29.1659,29.3471,136300.0
2008-09-11 10:50:00,42.14,42.36,42.04,42.29,111600.0,29.368,29.5214,29.2983,29.4726,111600.0
2008-09-11 11:00:00,42.3,42.46,42.1,42.28,145800.0,29.4795,29.591,29.3402,29.4656,145800.0
2008-09-11 11:10:00,42.27,42.49,42.22,42.23,93900.0,29.4586,29.612,29.4238,29.4308,93900.0
2008-09-11 11:20:00,42.24,42.58,42.23,42.53,110800.0,29.4377,29.6747,29.4308,29.6398,110800.0
2008-09-11 11:30:00,42.51,43.22,42.51,43.12,134000.0,29.6259,30.1207,29.6259,30.051,134000.0
2008-09-11 11:40:00,43.11,43.25,42.83,43.0,70900.0,30.044,30.1416,29.8489,29.9674,70900.0
2008-09-11 11:50:00,43.04,43.25,42.95,43.07,78200.0,29.9953,30.1416,29.9325,30.0162,78200.0
2008-09-11 12:00:00,43.06,43.37,42.92,43.0,54000.0,30.0092,30.2252,29.9116,29.9674,54000.0
2008-09-11 12:10:00,43.03,43.03,42.79,42.89,39000.0,29.9883,29.9883,29.821,29.8907,39000.0
2008-09-11 12:20:00,42.89,43.02,42.78,42.93,33900.0,29.8907,29.9813,29.8141,29.9186,33900.0
2008-09-11 12:30:00,42.92,43.06,42.69,42.69,109500.0,29.9116,30.0092,29.7513,29.7513,109500.0
2008-09-11 12:40:00,42.69,42.89,42.6,42.6,61700.0,29.7513,29.8907,29.6886,29.6886,61700.0
2008-09-11 12:50:00,42.62,42.8,42.51,42.55,55400.0,29.7026,29.828,29.6259,29.6538,55400.0
2008-09-11 13:00:00,42.55,42.69,42.25,42.3,76800.0,29.6538,29.7513,29.4447,29.4795,76800.0
2008-09-11 13:10:00,42.3,42.37,42.11,42.33,87600.0,29.4795,29.5283,29.3471,29.5005,87600.0
2008-09-11 13:20:00,42.31,42.39,42.14,42.35,45400.0,29.4865,29.5423,29.368,29.5144,45400.0
2008-09-11 13:30:00,42.39,42.69,42.38,42.63,36400.0,29.5423,29.7513,29.5353,29.7095,36400.0
2008-09-11 13:40:00,42.64,42.84,42.56,42.71,43000.0,29.7165,29.8559,29.6607,29.7653,43000.0
2008-09-11 13:50:00,42.71,42.97,42.68,42.82,46400.0,29.7653,29.9465,29.7444,29.8419,46400.0
2008-09-11 14:00:00,42.83,43.32,42.7,43.25,66700.0,29.8489,30.1904,29.7583,30.1416,66700.0
2008-09-11 14:10:00,43.22,43.32,43.02,43.19,47800.0,30.1207,30.1904,29.9813,30.0998,47800.0
2008-09-11 14:20:00,43.19,43.52,43.19,43.47,59600.0,30.0998,30.3298,30.0998,30.2949,59600.0
2008-09-11 14:30:00,43.44,43.53,43.26,43.38,51000.0,30.274,30.3367,30.1486,30.2322,51000.0
2008-09-11 14:40:00,43.4,43.67,43.24,43.57,53300.0,30.2462,30.4343,30.1346,30.3646,53300.0
2008-09-11 14:50:00,43.59,43.6,43.26,43.28,52200.0,30.3786,30.3855,30.1486,30.1625,52200.0
2008-09-11 15:00:00,43.28,43.55,43.25,43.48,79700.0,30.1625,30.3507,30.1416,30.3019,79700.0
2008-09-11 15:10:00,43.48,43.56,43.03,43.05,143300.0,30.3019,30.3577,29.9883,30.0022,143300.0
2008-09-11 15:20:00,43.04,43.16,42.76,42.8,132800.0,29.9953,30.0789,29.8001,29.828,132800.0
2008-09-11 15:30:00,42.82,43.1,42.65,43.09,162600.0,29.8419,30.0371,29.7235,30.0301,162600.0
2008-09-11 15:40:00,43.09,43.63,42.96,43.58,212700.0,30.0301,30.4064,29.9395,30.3716,212700.0
2008-09-11 15:50:00,43.55,43.92,43.52,43.89,302600.0,30.3507,30.6085,30.3298,30.5876,302600.0
2008-09-12 09:30:00,42.85,43.09,41.64,42.9,86900.0,29.8628,30.0301,29.0196,29.8977,86900.0
2008-09-12 09:40:00,42.92,43.45,42.9,43.09,48500.0,29.9116,30.281,29.8977,30.0301,48500.0
2008-09-12 09:50:00,43.1,43.56,42.92,43.19,96900.0,30.0371,30.3577,29.9116,30.0998,96900.0
2008-09-12 10:00:00,43.18,43.66,43.12,43.4,89300.0,30.0928,30.4273,30.051,30.2462,89300.0
2008-09-12 10:10:00,43.38,43.73,43.18,43.65,65400.0,30.2322,30.4761,30.0928,30.4204,65400.0
2008-09-12 10:20:00,43.6,43.78,43.41,43.63,55700.0,30.3855,30.511,30.2531,30.4064,55700.0
2008-09-12 10:30:00,43.66,43.71,43.37,43.52,38100.0,30.4273,30.4622,30.2252,30.3298,38100.0
2008-09-12 10:40:00,43.56,43.89,43.56,43.73,49700.0,30.3577,30.5876,30.3577,30.4761,49700.0
2008-09-12 10:50:00,43.74,44.07,43.67,44.07,35300.0,30.4831,30.7131,30.4343,30.7131,35300.0
2008-09-12 11:00:00,44.05,44.3,43.92,44.13,55300.0,30.6991,30.8734,30.6085,30.7549,55300.0
2008-09-12 11:10:00,44.13,44.55,44.06,44.41,46600.0,30.7549,31.0476,30.7061,30.95,46600.0
2008-09-12 11:20:00,44.41,44.63,44.27,44.28,42500.0,30.95,31.1034,30.8525,30.8594,42500.0
2008-09-12 11:30:00,44.31,44.36,44.08,44.22,38100.0,30.8803,30.9152,30.7201,30.8176,38100.0
2008-09-12 11:40:00,44.23,44.3,43.91,44.24,46600.0,30.8246,30.8734,30.6016,30.8316,46600.0
2008-09-12 11:50:00,44.24,44.27,43.94,44.15,40300.0,30.8316,30.8525,30.6225,30.7688,40300.0
2008-09-12 12:00:00,44.15,44.26,44.05,44.22,40600.0,30.7688,30.8455,30.6991,30.8176,40600.0
2008-09-12 12:10:00,44.2,44.31,44.13,44.29,42400.0,30.8037,30.8803,30.7549,30.8664,42400.0
2008-09-12 12:20:00,44.31,44.33,43.96,44.14,90300.0,30.8803,30.8943,30.6364,30.7619,90300.0
2008-09-12 12:30:00,44.12,44.34,44.06,44.21,51200.0,30.7479,30.9013,30.7061,30.8107,51200.0
2008-09-12 12:40:00,44.21,44.3,43.95,44.01,48500.0,30.8107,30.8734,30.6295,30.6713,48500.0
2008-09-12 12:50:00,44.0,44.04,43.67,43.79,77100.0,30.6643,30.6922,30.4343,30.5179,77100.0
2008-09-12 13:00:00,43.76,43.99,43.75,43.82,39100.0,30.497,30.6573,30.4901,30.5389,39100.0
2008-09-12 13:10:00,43.82,43.87,43.6,43.83,63100.0,30.5389,30.5737,30.3855,30.5458,63100.0
2008-09-12 13:20:00,43.85,44.4,43.75,44.3,71300.0,30.5598,30.9431,30.4901,30.8734,71300.0
2008-09-12 13:30:00,44.31,44.39,44.19,44.38,60400.0,30.8803,30.9361,30.7967,30.9291,60400.0
2008-09-12 13:40:00,44.38,44.8,44.26,44.8,67600.0,30.9291,31.2218,30.8455,31.2218,67600.0
2008-09-12 13:50:00,44.78,44.99,44.72,44.83,54200.0,31.2079,31.3542,31.1661,31.2427,54200.0
2008-09-12 14:00:00,44.86,44.89,44.35,44.49,64000.0,31.2636,31.2846,30.9082,31.0058,64000.0
2008-09-12 14:10:00,44.5,44.7,44.43,44.63,60800.0,31.0128,31.1521,30.964,31.1034,60800.0
2008-09-12 14:20:00,44.61,44.86,44.47,44.51,74800.0,31.0894,31.2636,30.9919,31.0197,74800.0
2008-09-12 14:30:00,44.53,44.65,44.46,44.62,45200.0,31.0337,31.1173,30.9849,31.0964,45200.0
2008-09-12 14:40:00,44.64,44.8,44.53,44.78,56900.0,31.1103,31.2218,31.0337,31.2079,56900.0
2008-09-12 14:50:00,44.77,44.92,44.6,44.8,64200.0,31.2009,31.3055,31.0824,31.2218,64200.0
2008-09-12 15:00:00,44.79,44.81,44.51,44.53,139300.0,31.2149,31.2288,31.0197,31.0337,139300.0
2008-09-12 15:10:00,44.52,44.72,44.47,44.52,99100.0,31.0267,31.1661,30.9919,31.0267,99100.0
2008-09-12 15:20:00,44.5,44.61,44.4,44.61,73900.0,31.0128,31.0894,30.9431,31.0894,73900.0
2008-09-12 15:30:00,44.59,44.66,44.18,44.23,145800.0,31.0755,31.1243,30.7897,30.8246,145800.0
2008-09-12 15:40:00,44.22,44.5,44.22,44.4,100700.0,30.8176,31.0128,30.8176,30.9431,100700.0
2008-09-12 15:50:00,44.42,44.82,44.41,44.75,175700.0,30.957,31.2358,30.95,31.187,175700.0
2008-09-15 09:30:00,41.01,44.12,41.01,43.67,36300.0,28.5805,30.7479,28.5805,30.4343,36300.0
2008-09-15 09:40:00,43.68,44.89,43.5,44.89,127700.0,30.4413,31.2846,30.3158,31.2846,127700.0
2008-09-15 09:50:00,44.89,44.98,44.21,44.33,202200.0,31.2846,31.3473,30.8107,30.8943,202200.0
2008-09-15 10:00:00,44.32,44.62,44.21,44.3,87900.0,30.8873,31.0964,30.8107,30.8734,87900.0
2008-09-15 10:10:00,44.33,44.6,44.17,44.34,86600.0,30.8943,31.0824,30.7828,30.9013,86600.0
2008-09-15 10:20:00,44.35,44.35,43.87,44.04,75200.0,30.9082,30.9082,30.5737,30.6922,75200.0
2008-09-15 10:30:00,44.05,44.33,43.93,44.12,141600.0,30.6991,30.8943,30.6155,30.7479,141600.0
2008-09-15 10:40:00,44.11,44.4,43.98,44.38,120400.0,30.741,30.9431,30.6504,30.9291,120400.0
2008-09-15 10:50:00,44.38,44.68,44.28,44.47,205900.0,30.9291,31.1382,30.8594,30.9919,205900.0
2008-09-15 11:00:00,44.49,44.53,44.3,44.43,76200.0,31.0058,31.0337,30.8734,30.964,76200.0
2008-09-15 11:10:00,44.42,44.61,44.32,44.56,83700.0,30.957,31.0894,30.8873,31.0546,83700.0
2008-09-15 11:20:00,44.55,44.66,44.15,44.17,74700.0,31.0476,31.1243,30.7688,30.7828,74700.0
2008-09-15 11:30:00,44.17,44.34,43.95,44.08,57100.0,30.7828,30.9013,30.6295,30.7201,57100.0
2008-09-15 11:40:00,44.07,44.14,43.8,43.96,89900.0,30.7131,30.7619,30.5249,30.6364,89900.0
2008-09-15 11:50:00,43.96,43.99,43.52,43.71,86600.0,30.6364,30.6573,30.3298,30.4622,86600.0
2008-09-15 12:00:00,43.71,44.05,43.65,43.72,106000.0,30.4622,30.6991,30.4204,30.4692,106000.0
2008-09-15 12:10:00,43.7,44.0,43.49,43.83,170800.0,30.4552,30.6643,30.3089,30.5458,170800.0
2008-09-15 12:20:00,43.83,43.96,43.41,43.5,92600.0,30.5458,30.6364,30.2531,30.3158,92600.0
2008-09-15 12:30:00,43.5,43.56,43.28,43.41,67700.0,30.3158,30.3577,30.1625,30.2531,67700.0
2008-09-15 12:40:00,43.36,43.59,43.28,43.5,70700.0,30.2183,30.3786,30.1625,30.3158,70700.0
2008-09-15 12:50:00,43.49,43.91,43.41,43.6,76400.0,30.3089,30.6016,30.2531,30.3855,76400.0
2008-09-15 13:00:00,43.63,43.76,43.51,43.51,76600.0,30.4064,30.497,30.3228,30.3228,76600.0
2008-09-15 13:10:00,43.53,43.64,43.46,43.61,52300.0,30.3367,30.4134,30.288,30.3925,52300.0
2008-09-15 13:20:00,43.61,43.64,43.2,43.3,47300.0,30.3925,30.4134,30.1068,30.1765,47300.0
2008-09-15 13:30:00,43.28,43.38,43.12,43.12,91300.0,30.1625,30.2322,30.051,30.051,91300.0
2008-09-15 13:40:00,43.13,43.19,42.88,42.98,137500.0,30.058,30.0998,29.8838,29.9534,137500.0
2008-09-15 13:50:00,42.99,43.02,42.74,42.87,122100.0,29.9604,29.9813,29.7862,29.8768,122100.0
2008-09-15 14:00:00,42.86,43.85,42.65,42.67,172300.0,29.8698,30.5598,29.7235,29.7374,172300.0
2008-09-15 14:10:00,42.66,43.25,42.63,43.02,93800.0,29.7304,30.1416,29.7095,29.9813,93800.0
2008-09-15 14:20:00,43.05,43.14,42.86,42.86,38700.0,30.0022,30.065,29.8698,29.8698,38700.0
2008-09-15 14:30:00,42.85,42.92,42.58,42.61,38600.0,29.8628,29.9116,29.6747,29.6956,38600.0
2008-09-15 14:40:00,42.61,42.76,42.44,42.76,85400.0,29.6956,29.8001,29.5771,29.8001,85400.0
2008-09-15 14:50:00,42.76,42.97,42.62,42.91,125200.0,29.8001,29.9465,29.7026,29.9047,125200.0
2008-09-15 15:00:00,42.91,42.97,42.67,42.86,259600.0,29.9047,29.9465,29.7374,29.8698,259600.0
2008-09-15 15:10:00,42.87,42.92,42.56,42.61,188200.0,29.8768,29.9116,29.6607,29.6956,188200.0
2008-09-15 15:20:00,42.61,42.84,42.53,42.74,160200.0,29.6956,29.8559,29.6398,29.7862,160200.0
2008-09-15 15:30:00,42.74,43.2,42.59,42.72,353500.0,29.7862,30.1068,29.6816,29.7722,353500.0
2008-09-15 15:40:00,42.69,43.1,42.25,42.27,278100.0,29.7513,30.0371,29.4447,29.4586,278100.0
2008-09-15 15:50:00,42.26,42.35,41.79,41.84,330100.0,29.4517,29.5144,29.1241,29.159,330100.0
2008-09-16 09:30:00,40.28,41.04,39.01,41.03,140000.0,28.0718,28.6014,27.1867,28.5945,140000.0
2008-09-16 09:40:00,41.01,41.69,40.91,41.19,121600.0,28.5805,29.0544,28.5108,28.706,121600.0
2008-09-16 09:50:00,41.19,41.32,40.69,40.85,105100.0,28.706,28.7966,28.3575,28.469,105100.0
2008-09-16 10:00:00,40.78,41.98,40.74,41.81,142900.0,28.4202,29.2565,28.3924,29.1381,142900.0
2008-09-16 10:10:00,41.81,42.0,41.54,41.54,130200.0,29.1381,29.2705,28.9499,28.9499,130200.0
2008-09-16 10:20:00,41.56,42.03,41.55,41.74,186300.0,28.9638,29.2914,28.9569,29.0893,186300.0
2008-09-16 10:30:00,41.78,41.97,41.63,41.71,183900.0,29.1171,29.2496,29.0126,29.0684,183900.0
2008-09-16 10:40:00,41.72,41.83,41.33,41.53,77400.0,29.0753,29.152,28.8035,28.9429,77400.0
2008-09-16 10:50:00,41.53,42.29,41.13,41.81,253700.0,28.9429,29.4726,28.6642,29.1381,253700.0
2008-09-16 11:00:00,41.78,42.11,41.41,41.56,163700.0,29.1171,29.3471,28.8593,28.9638,163700.0
2008-09-16 11:10:00,41.6,41.65,40.77,40.86,158900.0,28.9917,29.0265,28.4133,28.476,158900.0
2008-09-16 11:20:00,40.87,41.04,40.42,40.48,186600.0,28.483,28.6014,28.1693,28.2112,186600.0
2008-09-16 11:30:00,40.47,40.88,40.37,40.46,110300.0,28.2042,28.4899,28.1345,28.1972,110300.0
2008-09-16 11:40:00,40.47,40.75,40.4,40.74,86900.0,28.2042,28.3993,28.1554,28.3924,86900.0
2008-09-16 11:50:00,40.75,40.87,40.37,40.57,202900.0,28.3993,28.483,28.1345,28.2739,202900.0
2008-09-16 12:00:00,40.6,40.87,40.28,40.47,184900.0,28.2948,28.483,28.0718,28.2042,184900.0
2008-09-16 12:10:00,40.46,40.86,40.42,40.78,96700.0,28.1972,28.476,28.1693,28.4202,96700.0
2008-09-16 12:20:00,40.74,40.79,40.4,40.5,112200.0,28.3924,28.4272,28.1554,28.2251,112200.0
2008-09-16 12:30:00,40.49,40.59,40.28,40.31,196200.0,28.2181,28.2878,28.0718,28.0927,196200.0
2008-09-16 12:40:00,40.31,40.31,39.86,40.13,121300.0,28.0927,28.0927,27.7791,27.9672,121300.0
2008-09-16 12:50:00,40.12,40.29,40.04,40.16,117600.0,27.9603,28.0787,27.9045,27.9881,117600.0
2008-09-16 13:00:00,40.16,40.32,40.03,40.24,159700.0,27.9881,28.0996,27.8975,28.0439,159700.0
2008-09-16 13:10:00,40.24,40.29,40.03,40.04,103100.0,28.0439,28.0787,27.8975,27.9045,103100.0
2008-09-16 13:20:00,40.04,40.19,39.97,40.03,100200.0,27.9045,28.0091,27.8557,27.8975,100200.0
2008-09-16 13:30:00,40.03,40.07,39.92,40.05,77200.0,27.8975,27.9254,27.8209,27.9115,77200.0
2008-09-16 13:40:00,40.05,40.08,39.86,39.88,176600.0,27.9115,27.9324,27.7791,27.793,176600.0
2008-09-16 13:50:00,39.88,39.95,39.81,39.95,66700.0,27.793,27.8418,27.7442,27.8418,66700.0
2008-09-16 14:00:00,39.94,40.05,39.73,40.0,107300.0,27.8348,27.9115,27.6885,27.8766,107300.0
2008-09-16 14:10:00,40.0,40.2,39.22,39.38,190700.0,27.8766,28.016,27.333,27.4445,190700.0
2008-09-16 14:20:00,39.4,39.57,38.85,39.28,196800.0,27.4585,27.577,27.0752,27.3749,196800.0
2008-09-16 14:30:00,39.26,40.88,39.2,40.7,253400.0,27.3609,28.4899,27.3191,28.3645,253400.0
2008-09-16 14:40:00,40.72,41.23,40.3,40.93,243100.0,28.3784,28.7338,28.0857,28.5248,243100.0
2008-09-16 14:50:00,40.94,41.01,40.61,40.73,131200.0,28.5317,28.5805,28.3018,28.3854,131200.0
2008-09-16 15:00:00,40.74,41.21,40.6,41.17,109500.0,28.3924,28.7199,28.2948,28.692,109500.0
2008-09-16 15:10:00,41.12,41.74,41.02,41.56,110800.0,28.6572,29.0893,28.5875,28.9638,110800.0
2008-09-16 15:20:00,41.53,41.53,40.84,40.9,85200.0,28.9429,28.9429,28.462,28.5039,85200.0
2008-09-16 15:30:00,40.91,41.5,40.77,41.3,126100.0,28.5108,28.922,28.4133,28.7826,126100.0
2008-09-16 15:40:00,41.35,41.44,40.96,41.31,177400.0,28.8175,28.8802,28.5457,28.7896,177400.0
2008-09-16 15:50:00,41.33,42.08,41.33,42.06,382100.0,28.8035,29.3262,28.8035,29.3123,382100.0
2008-09-17 09:30:00,40.83,41.7,40.79,41.22,129100.0,28.4551,29.0614,28.4272,28.7269,129100.0
2008-09-17 09:40:00,41.32,41.73,40.77,41.02,210400.0,28.7966,29.0823,28.4133,28.5875,210400.0
2008-09-17 09:50:00,41.03,41.45,40.73,41.41,168000.0,28.5945,28.8872,28.3854,28.8593,168000.0
2008-09-17 10:00:00,41.38,41.61,41.0,41.07,107400.0,28.8384,28.9987,28.5736,28.6223,107400.0
2008-09-17 10:10:00,41.08,41.29,40.76,40.92,102900.0,28.6293,28.7757,28.4063,28.5178,102900.0
2008-09-17 10:20:00,40.92,41.11,40.69,40.81,123100.0,28.5178,28.6502,28.3575,28.4411,123100.0
2008-09-17 10:30:00,40.79,40.99,40.12,40.27,175800.0,28.4272,28.5666,27.9603,28.0648,175800.0
2008-09-17 10:40:00,40.26,40.55,40.14,40.35,131800.0,28.0578,28.2599,27.9742,28.1206,131800.0
2008-09-17 10:50:00,40.34,40.57,40.22,40.31,399100.0,28.1136,28.2739,28.03,28.0927,399100.0
2008-09-17 11:00:00,40.3,40.48,40.12,40.21,153600.0,28.0857,28.2112,27.9603,28.023,153600.0
2008-09-17 11:10:00,40.2,40.34,39.91,40.02,132000.0,28.016,28.1136,27.8139,27.8906,132000.0
2008-09-17 11:20:00,39.99,40.21,39.56,39.72,202400.0,27.8697,28.023,27.57,27.6815,202400.0
2008-09-17 11:30:00,39.73,40.15,39.64,39.97,189100.0,27.6885,27.9812,27.6257,27.8557,189100.0
2008-09-17 11:40:00,39.92,40.28,39.69,40.06,143800.0,27.8209,28.0718,27.6606,27.9185,143800.0
2008-09-17 11:50:00,40.06,40.13,39.57,39.57,101100.0,27.9185,27.9672,27.577,27.577,101100.0
2008-09-17 12:00:00,39.58,39.72,39.06,39.65,293600.0,27.5839,27.6815,27.2215,27.6327,293600.0
2008-09-17 12:10:00,39.61,41.55,39.56,39.89,233600.0,27.6048,28.9569,27.57,27.8,233600.0
2008-09-17 12:20:00,39.9,40.32,39.47,39.52,197700.0,27.8069,28.0996,27.5073,27.5421,197700.0
2008-09-17 12:30:00,39.51,40.33,39.51,40.19,92700.0,27.5351,28.1066,27.5351,28.0091,92700.0
2008-09-17 12:40:00,40.2,40.53,40.05,40.24,56600.0,28.016,28.246,27.9115,28.0439,56600.0
2008-09-17 12:50:00,40.21,40.32,39.92,39.92,39700.0,28.023,28.0996,27.8209,27.8209,39700.0
2008-09-17 13:00:00,39.92,40.33,39.87,39.93,48400.0,27.8209,28.1066,27.786,27.8279,48400.0
2008-09-17 13:10:00,39.97,40.0,39.63,39.73,28500.0,27.8557,27.8766,27.6188,27.6885,28500.0
2008-09-17 13:20:00,39.73,40.0,39.47,39.51,54300.0,27.6885,27.8766,27.5073,27.5351,54300.0
2008-09-17 13:30:00,39.51,39.55,39.17,39.3,54400.0,27.5351,27.563,27.2982,27.3888,54400.0
2008-09-17 13:40:00,39.33,39.41,39.12,39.17,65600.0,27.4097,27.4655,27.2634,27.2982,65600.0
2008-09-17 13:50:00,39.2,39.52,39.15,39.27,71900.0,27.3191,27.5421,27.2843,27.3679,71900.0
2008-09-17 14:00:00,39.25,39.5,39.13,39.39,122300.0,27.3539,27.5282,27.2703,27.4515,122300.0
2008-09-17 14:10:00,39.38,39.42,38.9,39.18,152600.0,27.4445,27.4724,27.11,27.3052,152600.0
2008-09-17 14:20:00,39.19,39.58,38.67,39.58,338700.0,27.3121,27.5839,26.9497,27.5839,338700.0
2008-09-17 14:30:00,39.58,39.69,39.19,39.3,230400.0,27.5839,27.6606,27.3121,27.3888,230400.0
2008-09-17 14:40:00,39.31,39.86,39.28,39.69,261500.0,27.3958,27.7791,27.3749,27.6606,261500.0
2008-09-17 14:50:00,39.7,39.9,39.36,39.87,117000.0,27.6676,27.8069,27.4306,27.786,117000.0
2008-09-17 15:00:00,39.88,40.75,39.67,40.32,184100.0,27.793,28.3993,27.6467,28.0996,184100.0
2008-09-17 15:10:00,40.36,40.71,40.12,40.39,85900.0,28.1275,28.3714,27.9603,28.1484,85900.0
2008-09-17 15:20:00,40.41,40.41,39.8,39.88,136300.0,28.1624,28.1624,27.7373,27.793,136300.0
2008-09-17 15:30:00,39.9,39.9,39.0,39.08,202500.0,27.8069,27.8069,27.1797,27.2355,202500.0
2008-09-17 15:40:00,39.1,39.15,38.36,38.47,311000.0,27.2494,27.2843,26.7337,26.8104,311000.0
2008-09-17 15:50:00,38.47,38.52,37.54,37.88,462300.0,26.8104,26.8452,26.1622,26.3992,462300.0
2008-09-18 09:30:00,38.61,39.7,38.56,38.94,120500.0,26.9079,27.6676,26.8731,27.1379,120500.0
2008-09-18 09:40:00,38.92,39.33,38.28,38.6,148100.0,27.124,27.4097,26.6779,26.901,148100.0
2008-09-18 09:50:00,38.55,39.1,38.4,38.99,148300.0,26.8661,27.2494,26.7616,27.1728,148300.0
2008-09-18 10:00:00,38.99,39.47,38.85,39.26,184200.0,27.1728,27.5073,27.0752,27.3609,184200.0
2008-09-18 10:10:00,39.22,39.24,38.7,38.79,146400.0,27.333,27.347,26.9706,27.0334,146400.0
2008-09-18 10:20:00,38.75,38.87,38.48,38.65,75300.0,27.0055,27.0891,26.8173,26.9358,75300.0
2008-09-18 10:30:00,38.64,38.65,38.36,38.51,75600.0,26.9288,26.9358,26.7337,26.8382,75600.0
2008-09-18 10:40:00,38.51,38.65,38.08,38.3,79100.0,26.8382,26.9358,26.5386,26.6919,79100.0
2008-09-18 10:50:00,38.3,38.37,37.91,37.95,67600.0,26.6919,26.7407,26.4201,26.448,67600.0
2008-09-18 11:00:00,37.95,37.96,37.68,37.73,177000.0,26.448,26.4549,26.2598,26.2946,177000.0
2008-09-18 11:10:00,37.76,37.94,37.62,37.64,168900.0,26.3155,26.441,26.218,26.2319,168900.0
2008-09-18 11:20:00,37.59,37.86,37.18,37.72,150900.0,26.1971,26.3852,25.9113,26.2877,150900.0
2008-09-18 11:30:00,37.72,38.05,37.66,37.72,103000.0,26.2877,26.5177,26.2459,26.2877,103000.0
2008-09-18 11:40:00,37.72,37.76,37.07,37.27,353200.0,26.2877,26.3155,25.8347,25.9741,353200.0
2008-09-18 11:50:00,37.26,37.35,37.04,37.26,325900.0,25.9671,26.0298,25.8138,25.9671,325900.0
2008-09-18 12:00:00,37.27,37.32,36.52,36.78,305800.0,25.9741,26.0089,25.4514,25.6326,305800.0
2008-09-18 12:10:00,36.77,37.25,36.66,37.0,212500.0,25.6256,25.9601,25.5489,25.7859,212500.0
2008-09-18 12:20:00,37.0,37.11,36.86,37.01,236200.0,25.7859,25.8625,25.6883,25.7929,236200.0
2008-09-18 12:30:00,37.0,37.22,36.9,36.98,286100.0,25.7859,25.9392,25.7162,25.772,286100.0
2008-09-18 12:40:00,37.01,37.09,35.08,35.19,286800.0,25.7929,25.8486,24.4478,24.5245,286800.0
2008-09-18 12:50:00,35.2,35.38,32.99,33.96,760800.0,24.5314,24.6569,22.9913,23.6673,760800.0
2008-09-18 13:00:00,33.96,34.02,32.03,33.34,582800.0,23.6673,23.7091,22.3222,23.2352,582800.0
2008-09-18 13:10:00,33.3,35.9,33.29,35.33,462300.0,23.2073,25.0193,23.2003,24.622,462300.0
2008-09-18 13:20:00,35.33,35.9,35.32,35.87,173300.0,24.622,25.0193,24.6151,24.9984,173300.0
2008-09-18 13:30:00,35.86,38.55,35.86,37.6,249600.0,24.9914,26.8661,24.9914,26.204,249600.0
2008-09-18 13:40:00,37.66,37.73,36.64,37.69,113800.0,26.2459,26.2946,25.535,26.2668,113800.0
2008-09-18 13:50:00,37.7,37.87,37.36,37.67,112200.0,26.2737,26.3922,26.0368,26.2528,112200.0
2008-09-18 14:00:00,37.64,37.79,36.81,37.18,136900.0,26.2319,26.3365,25.6535,25.9113,136900.0
2008-09-18 14:10:00,37.19,37.56,36.97,37.22,181300.0,25.9183,26.1762,25.765,25.9392,181300.0
2008-09-18 14:20:00,37.15,37.23,36.82,36.98,152700.0,25.8904,25.9462,25.6604,25.772,152700.0
2008-09-18 14:30:00,36.94,37.24,36.32,36.42,177200.0,25.7441,25.9531,25.312,25.3817,177200.0
2008-09-18 14:40:00,36.41,37.44,36.38,37.19,229500.0,25.3747,26.0925,25.3538,25.9183,229500.0
2008-09-18 14:50:00,37.18,37.48,36.72,37.26,138600.0,25.9113,26.1204,25.5908,25.9671,138600.0
2008-09-18 15:00:00,37.27,39.38,37.17,39.38,380700.0,25.9741,27.4445,25.9044,27.4445,380700.0
2008-09-18 15:10:00,39.36,40.64,39.32,40.0,278000.0,27.4306,28.3227,27.4027,27.8766,278000.0
2008-09-18 15:20:00,40.01,40.6,39.15,39.51,273600.0,27.8836,28.2948,27.2843,27.5351,273600.0
2008-09-18 15:30:00,39.56,40.24,39.22,39.52,221200.0,27.57,28.0439,27.333,27.5421,221200.0
2008-09-18 15:40:00,39.5,39.8,39.28,39.54,484100.0,27.5282,27.7373,27.3749,27.5561,484100.0
2008-09-18 15:50:00,39.51,39.6,39.15,39.32,482800.0,27.5351,27.5979,27.2843,27.4027,482800.0
2008-09-19 09:30:00,46.91,49.76,41.63,43.5,60200.0,32.6923,34.6785,29.0126,30.3158,60200.0
2008-09-19 09:40:00,43.5,45.49,40.75,44.85,667000.0,30.3158,31.7027,28.3993,31.2567,667000.0
2008-09-19 09:50:00,44.85,45.73,44.15,45.1,379200.0,31.2567,31.87,30.7688,31.4309,379200.0
2008-09-19 10:00:00,45.1,45.77,43.39,45.3,551600.0,31.4309,31.8978,30.2392,31.5703,551600.0
2008-09-19 10:10:00,45.38,45.48,43.8,44.0,338300.0,31.626,31.6957,30.5249,30.6643,338300.0
2008-09-19 10:20:00,44.0,44.12,43.4,43.49,346000.0,30.6643,30.7479,30.2462,30.3089,346000.0
2008-09-19 10:30:00,43.47,43.81,43.0,43.52,107800.0,30.2949,30.5319,29.9674,30.3298,107800.0
2008-09-19 10:40:00,43.52,43.57,43.29,43.3,71500.0,30.3298,30.3646,30.1695,30.1765,71500.0
2008-09-19 10:50:00,43.35,43.58,42.27,43.0,170700.0,30.2113,30.3716,29.4586,29.9674,170700.0
2008-09-19 11:00:00,43.06,43.85,42.94,43.03,129400.0,30.0092,30.5598,29.9256,29.9883,129400.0
2008-09-19 11:10:00,43.03,43.22,42.86,43.04,85200.0,29.9883,30.1207,29.8698,29.9953,85200.0
2008-09-19 11:20:00,43.02,43.3,42.93,43.1,82700.0,29.9813,30.1765,29.9186,30.0371,82700.0
2008-09-19 11:30:00,43.11,43.43,43.0,43.27,118500.0,30.044,30.2671,29.9674,30.1556,118500.0
2008-09-19 11:40:00,43.25,43.53,43.14,43.35,69300.0,30.1416,30.3367,30.065,30.2113,69300.0
2008-09-19 11:50:00,43.35,43.75,43.21,43.72,246700.0,30.2113,30.4901,30.1137,30.4692,246700.0
2008-09-19 12:00:00,43.72,44.0,43.53,43.91,61800.0,30.4692,30.6643,30.3367,30.6016,61800.0
2008-09-19 12:10:00,43.91,44.0,43.73,43.83,89000.0,30.6016,30.6643,30.4761,30.5458,89000.0
2008-09-19 12:20:00,43.83,44.12,43.74,43.94,111000.0,30.5458,30.7479,30.4831,30.6225,111000.0
2008-09-19 12:30:00,43.9,44.05,43.7,43.73,91400.0,30.5946,30.6991,30.4552,30.4761,91400.0
2008-09-19 12:40:00,43.71,43.81,43.51,43.55,82400.0,30.4622,30.5319,30.3228,30.3507,82400.0
2008-09-19 12:50:00,43.55,43.8,43.48,43.63,73600.0,30.3507,30.5249,30.3019,30.4064,73600.0
2008-09-19 13:00:00,43.61,43.61,43.33,43.5,70400.0,30.3925,30.3925,30.1974,30.3158,70400.0
2008-09-19 13:10:00,43.5,43.77,43.45,43.59,138800.0,30.3158,30.504,30.281,30.3786,138800.0
2008-09-19 13:20:00,43.6,43.81,43.59,43.7,50600.0,30.3855,30.5319,30.3786,30.4552,50600.0
2008-09-19 13:30:00,43.71,43.73,43.47,43.49,90700.0,30.4622,30.4761,30.2949,30.3089,90700.0
2008-09-19 13:40:00,43.47,43.7,43.29,43.33,188800.0,30.2949,30.4552,30.1695,30.1974,188800.0
2008-09-19 13:50:00,43.34,43.5,42.94,43.13,109000.0,30.2043,30.3158,29.9256,30.058,109000.0
2008-09-19 14:00:00,43.05,43.14,42.9,43.01,225400.0,30.0022,30.065,29.8977,29.9744,225400.0
2008-09-19 14:10:00,43.01,43.13,42.93,43.01,159800.0,29.9744,30.058,29.9186,29.9744,159800.0
2008-09-19 14:20:00,43.01,43.1,42.9,43.04,207600.0,29.9744,30.0371,29.8977,29.9953,207600.0
2008-09-19 14:30:00,43.04,43.07,42.93,43.01,136900.0,29.9953,30.0162,29.9186,29.9744,136900.0
2008-09-19 14:40:00,43.01,43.07,42.98,43.07,215700.0,29.9744,30.0162,29.9534,30.0162,215700.0
2008-09-19 14:50:00,43.07,43.4,43.03,43.11,124000.0,30.0162,30.2462,29.9883,30.044,124000.0
2008-09-19 15:00:00,43.12,43.34,43.0,43.1,179200.0,30.051,30.2043,29.9674,30.0371,179200.0
2008-09-19 15:10:00,43.08,43.12,42.97,42.98,390100.0,30.0231,30.051,29.9465,29.9534,390100.0
2008-09-19 15:20:00,42.98,43.08,42.82,42.99,250800.0,29.9534,30.0231,29.8419,29.9604,250800.0
2008-09-19 15:30:00,42.99,43.16,42.73,42.76,254000.0,29.9604,30.0789,29.7792,29.8001,254000.0
2008-09-19 15:40:00,42.75,43.33,42.74,43.24,256000.0,29.7932,30.1974,29.7862,30.1346,256000.0
2008-09-19 15:50:00,43.24,44.6,42.03,42.88,479500.0,30.1346,31.0824,29.2914,29.8838,479500.0
2008-09-22 09:30:00,43.0,44.98,42.93,42.99,64000.0,29.9674,31.3473,29.9186,29.9604,64000.0
2008-09-22 09:40:00,42.99,43.0,41.55,41.9,87600.0,29.9604,29.9674,28.9569,29.2008,87600.0
2008-09-22 09:50:00,41.94,42.3,41.87,42.25,83700.0,29.2287,29.4795,29.1799,29.4447,83700.0
2008-09-22 10:00:00,42.19,42.62,41.9,42.49,165000.0,29.4029,29.7026,29.2008,29.612,165000.0
2008-09-22 10:10:00,42.5,42.66,42.37,42.43,88600.0,29.6189,29.7304,29.5283,29.5701,88600.0
2008-09-22 10:20:00,42.43,42.59,42.34,42.56,53000.0,29.5701,29.6816,29.5074,29.6607,53000.0
2008-09-22 10:30:00,42.56,42.75,42.5,42.64,84200.0,29.6607,29.7932,29.6189,29.7165,84200.0
2008-09-22 10:40:00,42.63,42.67,42.35,42.58,108700.0,29.7095,29.7374,29.5144,29.6747,108700.0
2008-09-22 10:50:00,42.67,42.67,42.32,42.5,148700.0,29.7374,29.7374,29.4935,29.6189,148700.0
2008-09-22 11:00:00,42.51,42.52,42.42,42.42,111400.0,29.6259,29.6329,29.5632,29.5632,111400.0
2008-09-22 11:10:00,42.44,42.51,42.4,42.5,299700.0,29.5771,29.6259,29.5492,29.6189,299700.0
2008-09-22 11:20:00,42.5,42.5,42.43,42.45,139100.0,29.6189,29.6189,29.5701,29.5841,139100.0
2008-09-22 11:30:00,42.45,42.47,42.13,42.14,204600.0,29.5841,29.598,29.3611,29.368,204600.0
2008-09-22 11:40:00,42.15,42.48,42.0,42.29,98900.0,29.375,29.605,29.2705,29.4726,98900.0
2008-09-22 11:50:00,42.33,42.53,42.18,42.25,47300.0,29.5005,29.6398,29.3959,29.4447,47300.0
2008-09-22 12:00:00,42.26,42.44,42.12,42.41,92500.0,29.4517,29.5771,29.3541,29.5562,92500.0
2008-09-22 12:10:00,42.43,42.51,42.4,42.43,36300.0,29.5701,29.6259,29.5492,29.5701,36300.0
2008-09-22 12:20:00,42.45,42.51,42.25,42.29,42800.0,29.5841,29.6259,29.4447,29.4726,42800.0
2008-09-22 12:30:00,42.31,42.52,42.24,42.4,78700.0,29.4865,29.6329,29.4377,29.5492,78700.0
2008-09-22 12:40:00,42.39,42.51,42.3,42.31,72600.0,29.5423,29.6259,29.4795,29.4865,72600.0
2008-09-22 12:50:00,42.32,42.35,42.12,42.28,79200.0,29.4935,29.5144,29.3541,29.4656,79200.0
2008-09-22 13:00:00,42.28,42.29,42.01,42.18,31400.0,29.4656,29.4726,29.2774,29.3959,31400.0
2008-09-22 13:10:00,42.2,42.26,42.0,42.04,156500.0,29.4099,29.4517,29.2705,29.2983,156500.0
2008-09-22 13:20:00,42.04,42.07,42.0,42.02,84900.0,29.2983,29.3193,29.2705,29.2844,84900.0
2008-09-22 13:30:00,42.02,42.02,41.54,41.56,69600.0,29.2844,29.2844,28.9499,28.9638,69600.0
2008-09-22 13:40:00,41.57,41.84,41.54,41.75,41400.0,28.9708,29.159,28.9499,29.0962,41400.0
2008-09-22 13:50:00,41.74,41.79,41.56,41.6,64400.0,29.0893,29.1241,28.9638,28.9917,64400.0
2008-09-22 14:00:00,41.6,41.62,41.14,41.28,77400.0,28.9917,29.0056,28.6711,28.7687,77400.0
2008-09-22 14:10:00,41.29,41.85,41.29,41.44,76200.0,28.7757,29.1659,28.7757,28.8802,76200.0
2008-09-22 14:20:00,41.44,41.6,41.25,41.47,42000.0,28.8802,28.9917,28.7478,28.9011,42000.0
2008-09-22 14:30:00,41.46,41.92,41.45,41.55,55200.0,28.8941,29.2147,28.8872,28.9569,55200.0
2008-09-22 14:40:00,41.53,41.67,41.21,41.49,60900.0,28.9429,29.0405,28.7199,28.915,60900.0
2008-09-22 14:50:00,41.48,41.49,41.05,41.13,50900.0,28.9081,28.915,28.6084,28.6642,50900.0
2008-09-22 15:00:00,41.1,41.63,41.1,41.53,48700.0,28.6432,29.0126,28.6432,28.9429,48700.0
2008-09-22 15:10:00,41.53,41.69,41.47,41.5,78400.0,28.9429,29.0544,28.9011,28.922,78400.0
2008-09-22 15:20:00,41.49,41.6,41.27,41.34,73000.0,28.915,28.9917,28.7617,28.8105,73000.0
2008-09-22 15:30:00,41.35,41.36,41.13,41.19,79600.0,28.8175,28.8244,28.6642,28.706,79600.0
2008-09-22 15:40:00,41.19,41.21,40.92,41.12,157300.0,28.706,28.7199,28.5178,28.6572,157300.0
2008-09-22 15:50:00,41.12,41.57,41.1,41.29,153600.0,28.6572,28.9708,28.6432,28.7757,153600.0
2008-09-23 09:30:00,41.8,42.24,40.98,41.37,81800.0,29.1311,29.4377,28.5596,28.8314,81800.0
2008-09-23 09:40:00,41.34,42.35,41.34,42.35,55200.0,28.8105,29.5144,28.8105,29.5144,55200.0
2008-09-23 09:50:00,42.36,42.36,41.72,42.0,40300.0,29.5214,29.5214,29.0753,29.2705,40300.0
2008-09-23 10:00:00,42.0,42.0,41.59,41.96,53500.0,29.2705,29.2705,28.9847,29.2426,53500.0
2008-09-23 10:10:00,41.93,42.3,41.62,42.05,137400.0,29.2217,29.4795,29.0056,29.3053,137400.0
2008-09-23 10:20:00,42.03,42.18,41.98,42.01,71000.0,29.2914,29.3959,29.2565,29.2774,71000.0
2008-09-23 10:30:00,42.01,42.05,41.86,41.91,41400.0,29.2774,29.3053,29.1729,29.2077,41400.0
2008-09-23 10:40:00,41.88,41.89,41.5,41.6,44200.0,29.1868,29.1938,28.922,28.9917,44200.0
2008-09-23 10:50:00,41.63,41.8,41.42,41.51,63400.0,29.0126,29.1311,28.8663,28.929,63400.0
2008-09-23 11:00:00,41.51,41.51,41.27,41.35,53800.0,28.929,28.929,28.7617,28.8175,53800.0
2008-09-23 11:10:00,41.4,41.63,41.35,41.5,49700.0,28.8523,29.0126,28.8175,28.922,49700.0
2008-09-23 11:20:00,41.47,41.83,41.47,41.72,86100.0,28.9011,29.152,28.9011,29.0753,86100.0
2008-09-23 11:30:00,41.74,41.84,41.56,41.67,88700.0,29.0893,29.159,28.9638,29.0405,88700.0
2008-09-23 11:40:00,41.68,41.81,41.61,41.75,67500.0,29.0475,29.1381,28.9987,29.0962,67500.0
2008-09-23 11:50:00,41.75,41.79,41.59,41.67,72200.0,29.0962,29.1241,28.9847,29.0405,72200.0
2008-09-23 12:00:00,41.68,41.89,41.3,41.61,39100.0,29.0475,29.1938,28.7826,28.9987,39100.0
2008-09-23 12:10:00,41.64,41.65,41.46,41.56,19600.0,29.0196,29.0265,28.8941,28.9638,19600.0
2008-09-23 12:20:00,41.58,41.73,41.47,41.5,24200.0,28.9778,29.0823,28.9011,28.922,24200.0
2008-09-23 12:30:00,41.48,41.58,41.07,41.14,36200.0,28.9081,28.9778,28.6223,28.6711,36200.0
2008-09-23 12:40:00,41.14,41.14,40.73,41.04,52900.0,28.6711,28.6711,28.3854,28.6014,52900.0
2008-09-23 12:50:00,41.03,41.19,40.93,41.01,92600.0,28.5945,28.706,28.5248,28.5805,92600.0
2008-09-23 13:00:00,40.97,41.07,40.5,40.52,46900.0,28.5526,28.6223,28.2251,28.239,46900.0
2008-09-23 13:10:00,40.52,40.57,39.93,39.96,57000.0,28.239,28.2739,27.8279,27.8488,57000.0
2008-09-23 13:20:00,40.0,40.34,40.0,40.1,41700.0,27.8766,28.1136,27.8766,27.9463,41700.0
2008-09-23 13:30:00,40.08,40.13,39.69,39.83,61300.0,27.9324,27.9672,27.6606,27.7582,61300.0
2008-09-23 13:40:00,39.83,40.05,39.67,39.77,45700.0,27.7582,27.9115,27.6467,27.7163,45700.0
2008-09-23 13:50:00,39.8,39.87,39.51,39.83,49200.0,27.7373,27.786,27.5351,27.7582,49200.0
2008-09-23 14:00:00,39.88,40.1,39.59,40.1,80900.0,27.793,27.9463,27.5909,27.9463,80900.0
2008-09-23 14:10:00,40.09,40.25,39.94,40.16,71300.0,27.9394,28.0509,27.8348,27.9881,71300.0
2008-09-23 14:20:00,40.17,40.41,40.01,40.14,34600.0,27.9951,28.1624,27.8836,27.9742,34600.0
2008-09-23 14:30:00,40.19,40.43,40.19,40.4,67600.0,28.0091,28.1763,28.0091,28.1554,67600.0
2008-09-23 14:40:00,40.38,40.63,40.3,40.61,52400.0,28.1415,28.3157,28.0857,28.3018,52400.0
2008-09-23 14:50:00,40.58,40.77,40.12,40.12,97600.0,28.2808,28.4133,27.9603,27.9603,97600.0
2008-09-23 15:00:00,40.09,40.58,40.07,40.29,119300.0,27.9394,28.2808,27.9254,28.0787,119300.0
2008-09-23 15:10:00,40.31,40.7,40.28,40.56,55500.0,28.0927,28.3645,28.0718,28.2669,55500.0
2008-09-23 15:20:00,40.57,40.57,40.38,40.5,94900.0,28.2739,28.2739,28.1415,28.2251,94900.0
2008-09-23 15:30:00,40.5,40.54,40.35,40.51,192000.0,28.2251,28.253,28.1206,28.2321,192000.0
2008-09-23 15:40:00,40.51,40.84,40.31,40.52,197900.0,28.2321,28.462,28.0927,28.239,197900.0
2008-09-23 15:50:00,40.52,40.96,40.15,40.5,210600.0,28.239,28.5457,27.9812,28.2251,210600.0
2008-09-24 09:30:00,40.51,40.51,40.51,40.51,100.0,28.2321,28.2321,28.2321,28.2321,100.0
2008-09-24 09:40:00,40.25,41.22,38.46,40.73,242000.0,28.0509,28.7269,26.8034,28.3854,242000.0
2008-09-24 09:50:00,40.73,41.17,40.62,41.11,92800.0,28.3854,28.692,28.3087,28.6502,92800.0
2008-09-24 10:00:00,41.08,41.11,40.38,40.4,72100.0,28.6293,28.6502,28.1415,28.1554,72100.0
2008-09-24 10:10:00,40.41,40.6,40.19,40.51,40600.0,28.1624,28.2948,28.0091,28.2321,40600.0
2008-09-24 10:20:00,40.51,40.7,40.38,40.6,52300.0,28.2321,28.3645,28.1415,28.2948,52300.0
2008-09-24 10:30:00,40.57,40.71,40.4,40.49,46400.0,28.2739,28.3714,28.1554,28.2181,46400.0
2008-09-24 10:40:00,40.5,40.83,40.43,40.52,67300.0,28.2251,28.4551,28.1763,28.239,67300.0
2008-09-24 10:50:00,40.5,40.7,40.4,40.56,68300.0,28.2251,28.3645,28.1554,28.2669,68300.0
2008-09-24 11:00:00,40.55,40.65,40.39,40.42,82700.0,28.2599,28.3296,28.1484,28.1693,82700.0
2008-09-24 11:10:00,40.43,40.5,40.17,40.34,62300.0,28.1763,28.2251,27.9951,28.1136,62300.0
2008-09-24 11:20:00,40.25,40.73,40.24,40.65,41800.0,28.0509,28.3854,28.0439,28.3296,41800.0
2008-09-24 11:30:00,40.68,40.74,40.24,40.36,46400.0,28.3505,28.3924,28.0439,28.1275,46400.0
2008-09-24 11:40:00,40.38,40.46,40.06,40.25,49300.0,28.1415,28.1972,27.9185,28.0509,49300.0
2008-09-24 11:50:00,40.35,40.42,39.95,39.96,64300.0,28.1206,28.1693,27.8418,27.8488,64300.0
2008-09-24 12:00:00,39.99,40.05,39.88,39.96,27400.0,27.8697,27.9115,27.793,27.8488,27400.0
2008-09-24 12:10:00,39.99,40.08,39.93,39.93,36800.0,27.8697,27.9324,27.8279,27.8279,36800.0
2008-09-24 12:20:00,39.95,40.07,39.61,39.63,40500.0,27.8418,27.9254,27.6048,27.6188,40500.0
2008-09-24 12:30:00,39.65,39.85,39.56,39.65,23700.0,27.6327,27.7721,27.57,27.6327,23700.0
2008-09-24 12:40:00,39.65,39.78,39.63,39.7,21200.0,27.6327,27.7233,27.6188,27.6676,21200.0
2008-09-24 12:50:00,39.7,39.9,39.61,39.81,20600.0,27.6676,27.8069,27.6048,27.7442,20600.0
2008-09-24 13:00:00,39.81,40.17,39.8,40.1,15200.0,27.7442,27.9951,27.7373,27.9463,15200.0
2008-09-24 13:10:00,40.07,40.32,40.06,40.28,24500.0,27.9254,28.0996,27.9185,28.0718,24500.0
2008-09-24 13:20:00,40.28,40.57,40.28,40.39,40700.0,28.0718,28.2739,28.0718,28.1484,40700.0
2008-09-24 13:30:00,40.39,40.59,40.31,40.58,32700.0,28.1484,28.2878,28.0927,28.2808,32700.0
2008-09-24 13:40:00,40.56,40.68,40.44,40.51,21000.0,28.2669,28.3505,28.1833,28.2321,21000.0
2008-09-24 13:50:00,40.53,40.61,40.35,40.35,56700.0,28.246,28.3018,28.1206,28.1206,56700.0
2008-09-24 14:00:00,40.35,40.41,40.22,40.26,28600.0,28.1206,28.1624,28.03,28.0578,28600.0
2008-09-24 14:10:00,40.28,40.32,39.84,40.16,38100.0,28.0718,28.0996,27.7651,27.9881,38100.0
2008-09-24 14:20:00,40.14,40.41,40.07,40.35,16600.0,27.9742,28.1624,27.9254,28.1206,16600.0
2008-09-24 14:30:00,40.4,40.62,40.36,40.54,21000.0,28.1554,28.3087,28.1275,28.253,21000.0
2008-09-24 14:40:00,40.53,40.71,40.51,40.7,68400.0,28.246,28.3714,28.2321,28.3645,68400.0
2008-09-24 14:50:00,40.7,40.84,40.62,40.73,27400.0,28.3645,28.462,28.3087,28.3854,27400.0
2008-09-24 15:00:00,40.72,40.81,40.61,40.8,48800.0,28.3784,28.4411,28.3018,28.4342,48800.0
2008-09-24 15:10:00,40.78,40.81,40.61,40.67,39900.0,28.4202,28.4411,28.3018,28.3436,39900.0
2008-09-24 15:20:00,40.69,40.99,40.59,40.65,131100.0,28.3575,28.5666,28.2878,28.3296,131100.0
2008-09-24 15:30:00,40.67,40.83,40.61,40.65,109400.0,28.3436,28.4551,28.3018,28.3296,109400.0
2008-09-24 15:40:00,40.65,40.74,40.33,40.4,125800.0,28.3296,28.3924,28.1066,28.1554,125800.0
2008-09-24 15:50:00,40.38,41.08,40.02,41.07,121500.0,28.1415,28.6293,27.8906,28.6223,121500.0
2008-09-25 09:30:00,40.78,42.14,40.23,40.23,48700.0,28.4202,29.368,28.0369,28.0369,48700.0
2008-09-25 09:40:00,40.34,40.88,40.19,40.88,44600.0,28.1136,28.4899,28.0091,28.4899,44600.0
2008-09-25 09:50:00,40.88,41.2,40.85,40.92,131400.0,28.4899,28.7129,28.469,28.5178,131400.0
2008-09-25 10:00:00,40.93,41.65,40.57,41.19,93100.0,28.5248,29.0265,28.2739,28.706,93100.0
2008-09-25 10:10:00,41.19,41.29,40.99,41.22,54200.0,28.706,28.7757,28.5666,28.7269,54200.0
2008-09-25 10:20:00,41.19,41.33,41.06,41.13,141300.0,28.706,28.8035,28.6154,28.6642,141300.0
2008-09-25 10:30:00,41.1,41.27,40.98,41.18,158400.0,28.6432,28.7617,28.5596,28.699,158400.0
2008-09-25 10:40:00,41.17,41.6,41.17,41.45,261900.0,28.692,28.9917,28.692,28.8872,261900.0
2008-09-25 10:50:00,41.45,41.48,41.25,41.3,37700.0,28.8872,28.9081,28.7478,28.7826,37700.0
2008-09-25 11:00:00,41.29,41.5,41.2,41.2,15500.0,28.7757,28.922,28.7129,28.7129,15500.0
2008-09-25 11:10:00,41.23,41.44,41.16,41.18,13600.0,28.7338,28.8802,28.6851,28.699,13600.0
2008-09-25 11:20:00,41.21,41.34,41.18,41.27,37000.0,28.7199,28.8105,28.699,28.7617,37000.0
2008-09-25 11:30:00,41.27,41.4,41.16,41.23,52900.0,28.7617,28.8523,28.6851,28.7338,52900.0
2008-09-25 11:40:00,41.21,41.28,41.04,41.26,25000.0,28.7199,28.7687,28.6014,28.7548,25000.0
2008-09-25 11:50:00,41.25,41.35,40.91,41.04,23600.0,28.7478,28.8175,28.5108,28.6014,23600.0
2008-09-25 12:00:00,41.0,41.07,40.95,40.95,97600.0,28.5736,28.6223,28.5387,28.5387,97600.0
2008-09-25 12:10:00,40.97,41.19,40.96,41.07,73900.0,28.5526,28.706,28.5457,28.6223,73900.0
2008-09-25 12:20:00,41.08,41.18,41.0,41.11,19300.0,28.6293,28.699,28.5736,28.6502,19300.0
2008-09-25 12:30:00,41.11,41.19,40.97,41.07,32400.0,28.6502,28.706,28.5526,28.6223,32400.0
2008-09-25 12:40:00,41.1,41.11,40.98,41.06,13900.0,28.6432,28.6502,28.5596,28.6154,13900.0
2008-09-25 12:50:00,41.05,41.34,40.98,41.2,141800.0,28.6084,28.8105,28.5596,28.7129,141800.0
2008-09-25 13:00:00,41.23,41.57,41.05,41.3,69900.0,28.7338,28.9708,28.6084,28.7826,69900.0
2008-09-25 13:10:00,41.3,41.57,41.17,41.32,29200.0,28.7826,28.9708,28.692,28.7966,29200.0
2008-09-25 13:20:00,41.3,41.33,41.17,41.28,17300.0,28.7826,28.8035,28.692,28.7687,17300.0
2008-09-25 13:30:00,41.31,41.4,41.11,41.3,41700.0,28.7896,28.8523,28.6502,28.7826,41700.0
2008-09-25 13:40:00,41.31,41.31,41.02,41.05,84900.0,28.7896,28.7896,28.5875,28.6084,84900.0
2008-09-25 13:50:00,41.05,41.33,41.04,41.3,91600.0,28.6084,28.8035,28.6014,28.7826,91600.0
2008-09-25 14:00:00,41.26,41.26,41.1,41.18,24100.0,28.7548,28.7548,28.6432,28.699,24100.0
2008-09-25 14:10:00,41.2,41.2,40.99,41.1,67100.0,28.7129,28.7129,28.5666,28.6432,67100.0
2008-09-25 14:20:00,41.1,41.16,41.02,41.16,37700.0,28.6432,28.6851,28.5875,28.6851,37700.0
2008-09-25 14:30:00,41.17,41.17,41.06,41.16,32600.0,28.692,28.692,28.6154,28.6851,32600.0
2008-09-25 14:40:00,41.16,41.18,40.99,41.04,98100.0,28.6851,28.699,28.5666,28.6014,98100.0
2008-09-25 14:50:00,41.03,41.24,41.03,41.05,50700.0,28.5945,28.7408,28.5945,28.6084,50700.0
2008-09-25 15:00:00,41.05,41.13,40.96,41.0,210800.0,28.6084,28.6642,28.5457,28.5736,210800.0
2008-09-25 15:10:00,41.09,41.2,41.02,41.04,30600.0,28.6363,28.7129,28.5875,28.6014,30600.0
2008-09-25 15:20:00,41.04,41.08,40.96,41.03,54500.0,28.6014,28.6293,28.5457,28.5945,54500.0
2008-09-25 15:30:00,40.99,41.16,40.93,41.0,156600.0,28.5666,28.6851,28.5248,28.5736,156600.0
2008-09-25 15:40:00,41.0,41.12,40.95,40.97,114500.0,28.5736,28.6572,28.5387,28.5526,114500.0
2008-09-25 15:50:00,40.97,41.41,40.81,41.41,83300.0,28.5526,28.8593,28.4411,28.8593,83300.0
2008-09-26 09:30:00,39.46,41.47,39.27,40.94,57700.0,27.5003,28.9011,27.3679,28.5317,57700.0
2008-09-26 09:40:00,40.82,41.0,40.55,40.84,42100.0,28.4481,28.5736,28.2599,28.462,42100.0
2008-09-26 09:50:00,40.83,40.85,40.07,40.07,69700.0,28.4551,28.469,27.9254,27.9254,69700.0
2008-09-26 10:00:00,40.18,40.38,39.57,39.9,79300.0,28.0021,28.1415,27.577,27.8069,79300.0
2008-09-26 10:10:00,39.97,40.1,39.87,39.99,52500.0,27.8557,27.9463,27.786,27.8697,52500.0
2008-09-26 10:20:00,39.99,40.09,39.83,40.07,35300.0,27.8697,27.9394,27.7582,27.9254,35300.0
2008-09-26 10:30:00,40.07,40.22,39.95,40.22,20500.0,27.9254,28.03,27.8418,28.03,20500.0
2008-09-26 10:40:00,40.22,40.32,39.97,40.24,20700.0,28.03,28.0996,27.8557,28.0439,20700.0
2008-09-26 10:50:00,40.24,40.39,40.04,40.27,27700.0,28.0439,28.1484,27.9045,28.0648,27700.0
2008-09-26 11:00:00,40.27,40.49,40.13,40.38,20200.0,28.0648,28.2181,27.9672,28.1415,20200.0
2008-09-26 11:10:00,40.46,40.48,39.89,40.21,40800.0,28.1972,28.2112,27.8,28.023,40800.0
2008-09-26 11:20:00,40.24,40.33,40.1,40.31,29100.0,28.0439,28.1066,27.9463,28.0927,29100.0
2008-09-26 11:30:00,40.28,40.46,40.21,40.21,18700.0,28.0718,28.1972,28.023,28.023,18700.0
2008-09-26 11:40:00,40.22,40.42,40.17,40.29,16500.0,28.03,28.1693,27.9951,28.0787,16500.0
2008-09-26 11:50:00,40.29,40.42,40.12,40.16,28700.0,28.0787,28.1693,27.9603,27.9881,28700.0
2008-09-26 12:00:00,40.16,40.21,39.93,40.07,42500.0,27.9881,28.023,27.8279,27.9254,42500.0
2008-09-26 12:10:00,40.07,40.1,39.88,39.93,43400.0,27.9254,27.9463,27.793,27.8279,43400.0
2008-09-26 12:20:00,39.92,40.1,39.85,39.99,55900.0,27.8209,27.9463,27.7721,27.8697,55900.0
2008-09-26 12:30:00,39.99,40.22,39.98,40.22,22000.0,27.8697,28.03,27.8627,28.03,22000.0
2008-09-26 12:40:00,40.21,40.45,40.16,40.25,17600.0,28.023,28.1902,27.9881,28.0509,17600.0
2008-09-26 12:50:00,40.25,40.56,40.25,40.51,17800.0,28.0509,28.2669,28.0509,28.2321,17800.0
2008-09-26 13:00:00,40.54,40.64,40.47,40.55,30200.0,28.253,28.3227,28.2042,28.2599,30200.0
2008-09-26 13:10:00,40.54,40.69,40.46,40.53,40300.0,28.253,28.3575,28.1972,28.246,40300.0
2008-09-26 13:20:00,40.54,40.61,40.4,40.44,33700.0,28.253,28.3018,28.1554,28.1833,33700.0
2008-09-26 13:30:00,40.43,40.56,40.34,40.56,17400.0,28.1763,28.2669,28.1136,28.2669,17400.0
2008-09-26 13:40:00,40.55,40.81,40.55,40.68,27700.0,28.2599,28.4411,28.2599,28.3505,27700.0
2008-09-26 13:50:00,40.69,40.75,40.52,40.68,31100.0,28.3575,28.3993,28.239,28.3505,31100.0
2008-09-26 14:00:00,40.68,40.72,40.57,40.57,19600.0,28.3505,28.3784,28.2739,28.2739,19600.0
2008-09-26 14:10:00,40.57,40.67,40.57,40.57,33700.0,28.2739,28.3436,28.2739,28.2739,33700.0
2008-09-26 14:20:00,40.57,40.62,40.41,40.46,65800.0,28.2739,28.3087,28.1624,28.1972,65800.0
2008-09-26 14:30:00,40.46,40.57,40.42,40.5,74200.0,28.1972,28.2739,28.1693,28.2251,74200.0
2008-09-26 14:40:00,40.48,40.59,40.38,40.44,52400.0,28.2112,28.2878,28.1415,28.1833,52400.0
2008-09-26 14:50:00,40.44,40.45,40.2,40.26,114400.0,28.1833,28.1902,28.016,28.0578,114400.0
2008-09-26 15:00:00,40.25,40.25,39.82,39.9,87600.0,28.0509,28.0509,27.7512,27.8069,87600.0
2008-09-26 15:10:00,39.92,40.17,39.92,40.14,85600.0,27.8209,27.9951,27.8209,27.9742,85600.0
2008-09-26 15:20:00,40.17,40.52,40.11,40.35,121600.0,27.9951,28.239,27.9533,28.1206,121600.0
2008-09-26 15:30:00,40.36,40.48,40.27,40.36,116000.0,28.1275,28.2112,28.0648,28.1275,116000.0
2008-09-26 15:40:00,40.38,40.38,40.04,40.11,105900.0,28.1415,28.1415,27.9045,27.9533,105900.0
2008-09-26 15:50:00,40.11,40.35,40.02,40.26,204400.0,27.9533,28.1206,27.8906,28.0578,204400.0
2008-09-29 09:30:00,38.51,40.54,38.51,40.04,167200.0,26.8382,28.253,26.8382,27.9045,167200.0
2008-09-29 09:40:00,40.03,40.1,39.31,39.42,132900.0,27.8975,27.9463,27.3958,27.4724,132900.0
2008-09-29 09:50:00,39.38,39.56,38.85,39.06,129900.0,27.4445,27.57,27.0752,27.2215,129900.0
2008-09-29 10:00:00,39.04,39.86,39.04,39.5,93300.0,27.2076,27.7791,27.2076,27.5282,93300.0
2008-09-29 10:10:00,39.52,39.6,39.1,39.5,95900.0,27.5421,27.5979,27.2494,27.5282,95900.0
2008-09-29 10:20:00,39.48,39.74,39.29,39.55,54200.0,27.5142,27.6954,27.3818,27.563,54200.0
2008-09-29 10:30:00,39.61,39.68,39.43,39.53,43900.0,27.6048,27.6536,27.4794,27.5491,43900.0
2008-09-29 10:40:00,39.57,39.68,39.42,39.63,36600.0,27.577,27.6536,27.4724,27.6188,36600.0
2008-09-29 10:50:00,39.59,39.62,39.4,39.57,40800.0,27.5909,27.6118,27.4585,27.577,40800.0
2008-09-29 11:00:00,39.51,39.6,39.49,39.6,49800.0,27.5351,27.5979,27.5212,27.5979,49800.0
2008-09-29 11:10:00,39.58,39.66,39.46,39.48,48300.0,27.5839,27.6397,27.5003,27.5142,48300.0
2008-09-29 11:20:00,39.5,39.56,39.41,39.42,57400.0,27.5282,27.57,27.4655,27.4724,57400.0
2008-09-29 11:30:00,39.41,39.48,39.26,39.46,32200.0,27.4655,27.5142,27.3609,27.5003,32200.0
2008-09-29 11:40:00,39.46,39.54,39.35,39.44,31600.0,27.5003,27.5561,27.4236,27.4864,31600.0
2008-09-29 11:50:00,39.44,39.52,39.35,39.38,25700.0,27.4864,27.5421,27.4236,27.4445,25700.0
2008-09-29 12:00:00,39.35,39.43,39.28,39.4,61200.0,27.4236,27.4794,27.3749,27.4585,61200.0
2008-09-29 12:10:00,39.4,39.45,38.65,38.66,49200.0,27.4585,27.4933,26.9358,26.9428,49200.0
2008-09-29 12:20:00,38.66,38.84,38.54,38.73,29300.0,26.9428,27.0682,26.8591,26.9916,29300.0
2008-09-29 12:30:00,38.73,39.01,38.51,38.63,47800.0,26.9916,27.1867,26.8382,26.9219,47800.0
2008-09-29 12:40:00,38.63,38.83,38.24,38.29,44700.0,26.9219,27.0612,26.6501,26.6849,44700.0
2008-09-29 12:50:00,38.3,38.42,38.24,38.33,24600.0,26.6919,26.7755,26.6501,26.7128,24600.0
2008-09-29 13:00:00,38.33,38.64,38.23,38.24,49400.0,26.7128,26.9288,26.6431,26.6501,49400.0
2008-09-29 13:10:00,38.25,38.27,38.01,38.05,19100.0,26.657,26.671,26.4898,26.5177,19100.0
2008-09-29 13:20:00,38.03,38.64,38.02,38.48,46300.0,26.5037,26.9288,26.4967,26.8173,46300.0
2008-09-29 13:30:00,38.49,38.55,38.01,38.21,42600.0,26.8243,26.8661,26.4898,26.6292,42600.0
2008-09-29 13:40:00,38.16,38.25,36.89,37.68,114900.0,26.5943,26.657,25.7092,26.2598,114900.0
2008-09-29 13:50:00,37.58,37.79,36.01,37.2,82900.0,26.1901,26.3365,25.0959,25.9253,82900.0
2008-09-29 14:00:00,37.27,38.0,37.2,37.53,130600.0,25.9741,26.4828,25.9253,26.1553,130600.0
2008-09-29 14:10:00,37.58,37.95,37.33,37.78,60200.0,26.1901,26.448,26.0159,26.3295,60200.0
2008-09-29 14:20:00,37.78,38.23,37.3,37.5,68100.0,26.3295,26.6431,25.995,26.1343,68100.0
2008-09-29 14:30:00,37.5,37.66,37.4,37.55,41800.0,26.1343,26.2459,26.0647,26.1692,41800.0
2008-09-29 14:40:00,37.56,37.77,37.37,37.48,40100.0,26.1762,26.3225,26.0437,26.1204,40100.0
2008-09-29 14:50:00,37.48,37.66,37.43,37.48,62900.0,26.1204,26.2459,26.0856,26.1204,62900.0
2008-09-29 15:00:00,37.5,37.9,37.44,37.5,69700.0,26.1343,26.4131,26.0925,26.1343,69700.0
2008-09-29 15:10:00,37.5,37.68,37.37,37.39,92800.0,26.1343,26.2598,26.0437,26.0577,92800.0
2008-09-29 15:20:00,37.35,37.37,36.54,36.66,49100.0,26.0298,26.0437,25.4653,25.5489,49100.0
2008-09-29 15:30:00,36.67,37.14,36.44,37.13,49700.0,25.5559,25.8835,25.3956,25.8765,49700.0
2008-09-29 15:40:00,37.11,37.47,36.56,36.65,81800.0,25.8625,26.1134,25.4792,25.542,81800.0
2008-09-29 15:50:00,36.64,38.1,36.56,38.1,117800.0,25.535,26.5525,25.4792,26.5525,117800.0
2008-09-30 09:30:00,37.01,37.39,36.53,36.6,62700.0,25.7929,26.0577,25.4583,25.5071,62700.0
2008-09-30 09:40:00,36.57,37.22,36.48,36.69,48000.0,25.4862,25.9392,25.4235,25.5698,48000.0
2008-09-30 09:50:00,36.68,36.71,34.85,34.9,99800.0,25.5629,25.5838,24.2875,24.3224,99800.0
2008-09-30 10:00:00,34.87,36.05,34.87,35.79,58000.0,24.3015,25.1238,24.3015,24.9426,58000.0
2008-09-30 10:10:00,35.84,36.05,35.76,36.05,57800.0,24.9775,25.1238,24.9217,25.1238,57800.0
2008-09-30 10:20:00,36.02,36.1,35.88,36.01,27500.0,25.1029,25.1587,25.0053,25.0959,27500.0
2008-09-30 10:30:00,36.02,36.45,36.0,36.3,49600.0,25.1029,25.4026,25.089,25.298,49600.0
2008-09-30 10:40:00,36.26,36.85,36.24,36.66,23200.0,25.2702,25.6814,25.2562,25.5489,23200.0
2008-09-30 10:50:00,36.66,36.66,36.06,36.2,36300.0,25.5489,25.5489,25.1308,25.2284,36300.0
2008-09-30 11:00:00,36.18,36.49,36.18,36.48,36300.0,25.2144,25.4305,25.2144,25.4235,36300.0
2008-09-30 11:10:00,36.45,36.71,36.28,36.32,29500.0,25.4026,25.5838,25.2841,25.312,29500.0
2008-09-30 11:20:00,36.34,36.53,36.25,36.51,33900.0,25.3259,25.4583,25.2632,25.4444,33900.0
2008-09-30 11:30:00,36.5,36.56,36.27,36.55,28100.0,25.4374,25.4792,25.2771,25.4723,28100.0
2008-09-30 11:40:00,36.55,36.73,36.46,36.62,45400.0,25.4723,25.5977,25.4096,25.5211,45400.0
2008-09-30 11:50:00,36.62,36.9,36.58,36.72,33300.0,25.5211,25.7162,25.4932,25.5908,33300.0
2008-09-30 12:00:00,36.7,36.8,36.35,36.51,43800.0,25.5768,25.6465,25.3329,25.4444,43800.0
2008-09-30 12:10:00,36.51,36.54,36.22,36.25,27400.0,25.4444,25.4653,25.2423,25.2632,27400.0
2008-09-30 12:20:00,36.24,36.48,36.1,36.38,26800.0,25.2562,25.4235,25.1587,25.3538,26800.0
2008-09-30 12:30:00,36.44,36.55,36.38,36.55,17300.0,25.3956,25.4723,25.3538,25.4723,17300.0
2008-09-30 12:40:00,36.53,36.59,36.36,36.48,25500.0,25.4583,25.5002,25.3399,25.4235,25500.0
2008-09-30 12:50:00,36.46,36.71,36.42,36.69,22900.0,25.4096,25.5838,25.3817,25.5698,22900.0
2008-09-30 13:00:00,36.7,36.71,36.33,36.57,24900.0,25.5768,25.5838,25.319,25.4862,24900.0
2008-09-30 13:10:00,36.55,36.74,36.39,36.67,39800.0,25.4723,25.6047,25.3608,25.5559,39800.0
2008-09-30 13:20:00,36.67,36.85,36.52,36.83,63100.0,25.5559,25.6814,25.4514,25.6674,63100.0
2008-09-30 13:30:00,36.8,37.09,36.8,36.95,46900.0,25.6465,25.8486,25.6465,25.751,46900.0
2008-09-30 13:40:00,36.95,37.0,36.81,36.93,28500.0,25.751,25.7859,25.6535,25.7371,28500.0
2008-09-30 13:50:00,36.96,37.01,36.72,36.75,46500.0,25.758,25.7929,25.5908,25.6117,46500.0
2008-09-30 14:00:00,36.75,36.83,36.6,36.75,48800.0,25.6117,25.6674,25.5071,25.6117,48800.0
2008-09-30 14:10:00,36.73,36.94,36.59,36.91,58200.0,25.5977,25.7441,25.5002,25.7232,58200.0
2008-09-30 14:20:00,36.9,37.11,36.85,37.06,49500.0,25.7162,25.8625,25.6814,25.8277,49500.0
2008-09-30 14:30:00,37.05,37.09,36.76,36.85,67700.0,25.8207,25.8486,25.6186,25.6814,67700.0
2008-09-30 14:40:00,36.85,37.0,36.76,36.97,43600.0,25.6814,25.7859,25.6186,25.765,43600.0
2008-09-30 14:50:00,36.99,37.16,36.82,37.05,56400.0,25.7789,25.8974,25.6604,25.8207,56400.0
2008-09-30 15:00:00,37.05,37.27,36.93,37.05,63400.0,25.8207,25.9741,25.7371,25.8207,63400.0
2008-09-30 15:10:00,37.06,37.08,36.7,36.87,91000.0,25.8277,25.8416,25.5768,25.6953,91000.0
2008-09-30 15:20:00,36.86,37.39,36.83,37.24,66600.0,25.6883,26.0577,25.6674,25.9531,66600.0
2008-09-30 15:30:00,37.22,37.54,37.01,37.31,94100.0,25.9392,26.1622,25.7929,26.0019,94100.0
2008-09-30 15:40:00,37.32,37.88,37.3,37.8,150800.0,26.0089,26.3992,25.995,26.3434,150800.0
2008-09-30 15:50:00,37.8,42.5,37.33,38.44,305600.0,26.3434,29.6189,26.0159,26.7894,305600.0
2008-10-01 09:30:00,37.03,37.59,36.67,37.06,33300.0,25.8068,26.1971,25.5559,25.8277,33300.0
2008-10-01 09:40:00,37.11,37.97,37.07,37.95,22700.0,25.8625,26.4619,25.8347,26.448,22700.0
2008-10-01 09:50:00,37.97,38.0,37.75,37.91,15100.0,26.4619,26.4828,26.3086,26.4201,15100.0
2008-10-01 10:00:00,37.9,37.95,37.4,37.83,37400.0,26.4131,26.448,26.0647,26.3643,37400.0
2008-10-01 10:10:00,37.75,38.0,37.2,37.73,41800.0,26.3086,26.4828,25.9253,26.2946,41800.0
2008-10-01 10:20:00,37.74,37.75,37.34,37.56,14500.0,26.3016,26.3086,26.0228,26.1762,14500.0
2008-10-01 10:30:00,37.48,37.65,37.41,37.5,20400.0,26.1204,26.2389,26.0716,26.1343,20400.0
2008-10-01 10:40:00,37.56,37.57,37.3,37.53,20500.0,26.1762,26.1831,25.995,26.1553,20500.0
2008-10-01 10:50:00,37.52,37.52,37.28,37.32,16600.0,26.1483,26.1483,25.981,26.0089,16600.0
2008-10-01 11:00:00,37.32,37.5,37.22,37.5,25300.0,26.0089,26.1343,25.9392,26.1343,25300.0
2008-10-01 11:10:00,37.5,37.56,37.34,37.36,24100.0,26.1343,26.1762,26.0228,26.0368,24100.0
2008-10-01 11:20:00,37.37,37.59,37.34,37.57,37500.0,26.0437,26.1971,26.0228,26.1831,37500.0
2008-10-01 11:30:00,37.59,37.73,37.5,37.67,64900.0,26.1971,26.2946,26.1343,26.2528,64900.0
2008-10-01 11:40:00,37.68,38.0,37.48,37.66,74800.0,26.2598,26.4828,26.1204,26.2459,74800.0
2008-10-01 11:50:00,37.66,37.77,37.56,37.66,30100.0,26.2459,26.3225,26.1762,26.2459,30100.0
2008-10-01 12:00:00,37.64,37.67,37.51,37.53,12800.0,26.2319,26.2528,26.1413,26.1553,12800.0
2008-10-01 12:10:00,37.53,37.74,37.53,37.64,52100.0,26.1553,26.3016,26.1553,26.2319,52100.0
2008-10-01 12:20:00,37.64,37.89,37.46,37.53,45100.0,26.2319,26.4061,26.1065,26.1553,45100.0
2008-10-01 12:30:00,37.55,38.3,37.53,38.25,101100.0,26.1692,26.6919,26.1553,26.657,101100.0
2008-10-01 12:40:00,38.25,38.34,38.1,38.31,71600.0,26.657,26.7198,26.5525,26.6988,71600.0
2008-10-01 12:50:00,38.31,38.62,38.27,38.49,71700.0,26.6988,26.9149,26.671,26.8243,71700.0
2008-10-01 13:00:00,38.48,38.52,38.19,38.32,84800.0,26.8173,26.8452,26.6152,26.7058,84800.0
2008-10-01 13:10:00,38.28,38.57,38.25,38.53,38400.0,26.6779,26.88,26.657,26.8522,38400.0
2008-10-01 13:20:00,38.52,38.53,38.36,38.48,26800.0,26.8452,26.8522,26.7337,26.8173,26800.0
2008-10-01 13:30:00,38.47,38.49,38.0,38.09,37800.0,26.8104,26.8243,26.4828,26.5455,37800.0
2008-10-01 13:40:00,38.11,38.34,37.93,38.1,98000.0,26.5595,26.7198,26.434,26.5525,98000.0
2008-10-01 13:50:00,38.08,38.25,37.82,37.87,81000.0,26.5386,26.657,26.3574,26.3922,81000.0
2008-10-01 14:00:00,37.82,38.05,37.8,37.96,52000.0,26.3574,26.5177,26.3434,26.4549,52000.0
2008-10-01 14:10:00,37.98,38.34,37.92,38.15,61000.0,26.4689,26.7198,26.4271,26.5873,61000.0
2008-10-01 14:20:00,38.14,38.46,38.14,38.39,57400.0,26.5804,26.8034,26.5804,26.7546,57400.0
2008-10-01 14:30:00,38.36,38.73,38.29,38.72,55900.0,26.7337,26.9916,26.6849,26.9846,55900.0
2008-10-01 14:40:00,38.72,39.45,38.65,39.04,104400.0,26.9846,27.4933,26.9358,27.2076,104400.0
2008-10-01 14:50:00,39.1,39.19,38.6,39.0,88600.0,27.2494,27.3121,26.901,27.1797,88600.0
2008-10-01 15:00:00,39.0,39.08,38.65,38.93,75400.0,27.1797,27.2355,26.9358,27.1309,75400.0
2008-10-01 15:10:00,38.93,39.27,38.72,38.92,146900.0,27.1309,27.3679,26.9846,27.124,146900.0
2008-10-01 15:20:00,38.92,38.99,38.83,38.94,90000.0,27.124,27.1728,27.0612,27.1379,90000.0
2008-10-01 15:30:00,38.95,38.98,38.66,38.79,116100.0,27.1449,27.1658,26.9428,27.0334,116100.0
2008-10-01 15:40:00,38.8,38.97,38.7,38.85,107300.0,27.0403,27.1588,26.9706,27.0752,107300.0
2008-10-01 15:50:00,38.85,39.0,38.82,38.84,118700.0,27.0752,27.1797,27.0543,27.0682,118700.0
2008-10-02 09:30:00,38.63,39.48,38.22,38.22,62100.0,26.9219,27.5142,26.6361,26.6361,62100.0
2008-10-02 09:40:00,38.23,38.43,36.83,36.99,70700.0,26.6431,26.7825,25.6674,25.7789,70700.0
2008-10-02 09:50:00,36.98,37.04,35.83,36.3,74100.0,25.772,25.8138,24.9705,25.298,74100.0
2008-10-02 10:00:00,36.23,36.39,35.3,35.41,94100.0,25.2493,25.3608,24.6011,24.6778,94100.0
2008-10-02 10:10:00,35.41,35.68,35.26,35.56,74800.0,24.6778,24.866,24.5733,24.7823,74800.0
2008-10-02 10:20:00,35.58,35.64,35.12,35.38,104000.0,24.7963,24.8381,24.4757,24.6569,104000.0
2008-10-02 10:30:00,35.39,36.54,35.39,36.31,83100.0,24.6639,25.4653,24.6639,25.305,83100.0
2008-10-02 10:40:00,36.17,36.59,36.11,36.53,91200.0,25.2074,25.5002,25.1656,25.4583,91200.0
2008-10-02 10:50:00,36.51,36.75,36.5,36.67,19200.0,25.4444,25.6117,25.4374,25.5559,19200.0
2008-10-02 11:00:00,36.69,36.85,36.55,36.61,89100.0,25.5698,25.6814,25.4723,25.5141,89100.0
2008-10-02 11:10:00,36.68,36.83,36.35,36.41,187700.0,25.5629,25.6674,25.3329,25.3747,187700.0
2008-10-02 11:20:00,36.4,36.4,35.96,36.1,49100.0,25.3677,25.3677,25.0611,25.1587,49100.0
2008-10-02 11:30:00,36.06,36.29,36.0,36.14,69100.0,25.1308,25.2911,25.089,25.1865,69100.0
2008-10-02 11:40:00,36.15,36.75,36.15,36.72,40200.0,25.1935,25.6117,25.1935,25.5908,40200.0
2008-10-02 11:50:00,36.69,36.78,36.51,36.63,33600.0,25.5698,25.6326,25.4444,25.528,33600.0
2008-10-02 12:00:00,36.61,36.96,36.34,36.44,55400.0,25.5141,25.758,25.3259,25.3956,55400.0
2008-10-02 12:10:00,36.43,36.55,36.41,36.44,13500.0,25.3886,25.4723,25.3747,25.3956,13500.0
2008-10-02 12:20:00,36.47,36.5,36.2,36.2,13300.0,25.4165,25.4374,25.2284,25.2284,13300.0
2008-10-02 12:30:00,36.24,36.35,36.01,36.06,22800.0,25.2562,25.3329,25.0959,25.1308,22800.0
2008-10-02 12:40:00,36.05,36.1,35.92,36.03,39400.0,25.1238,25.1587,25.0332,25.1099,39400.0
2008-10-02 12:50:00,36.04,36.29,35.98,36.08,45800.0,25.1168,25.2911,25.075,25.1447,45800.0
2008-10-02 13:00:00,36.05,36.14,35.98,35.99,48200.0,25.1238,25.1865,25.075,25.082,48200.0
2008-10-02 13:10:00,36.0,36.09,35.69,35.83,51000.0,25.089,25.1517,24.8729,24.9705,51000.0
2008-10-02 13:20:00,35.85,36.25,35.74,35.81,104400.0,24.9844,25.2632,24.9078,24.9566,104400.0
2008-10-02 13:30:00,35.78,35.96,35.5,35.5,78400.0,24.9357,25.0611,24.7405,24.7405,78400.0
2008-10-02 13:40:00,35.51,35.61,35.11,35.23,90100.0,24.7475,24.8172,24.4687,24.5523,90100.0
2008-10-02 13:50:00,35.22,35.39,34.67,34.8,82800.0,24.5454,24.6639,24.1621,24.2527,82800.0
2008-10-02 14:00:00,34.82,35.19,34.46,34.74,64400.0,24.2666,24.5245,24.0157,24.2109,64400.0
2008-10-02 14:10:00,34.77,34.97,34.71,34.91,45300.0,24.2318,24.3711,24.19,24.3293,45300.0
2008-10-02 14:20:00,34.92,35.13,34.75,34.96,78000.0,24.3363,24.4827,24.2178,24.3642,78000.0
2008-10-02 14:30:00,34.96,34.98,34.62,34.82,73800.0,24.3642,24.3781,24.1272,24.2666,73800.0
2008-10-02 14:40:00,34.82,35.06,34.76,34.9,52400.0,24.2666,24.4339,24.2248,24.3224,52400.0
2008-10-02 14:50:00,34.9,35.55,34.9,35.52,63700.0,24.3224,24.7754,24.3224,24.7545,63700.0
2008-10-02 15:00:00,35.55,35.57,35.24,35.25,97000.0,24.7754,24.7893,24.5593,24.5663,97000.0
2008-10-02 15:10:00,35.25,35.31,34.76,34.86,118300.0,24.5663,24.6081,24.2248,24.2945,118300.0
2008-10-02 15:20:00,34.81,35.03,34.38,34.75,136400.0,24.2596,24.413,23.96,24.2178,136400.0
2008-10-02 15:30:00,34.75,35.21,34.49,34.51,126100.0,24.2178,24.5384,24.0366,24.0506,126100.0
2008-10-02 15:40:00,34.46,34.6,31.43,32.01,214700.0,24.0157,24.1133,21.9041,22.3083,214700.0
2008-10-02 15:50:00,31.98,34.05,31.81,33.74,317900.0,22.2874,23.73,22.1689,23.5139,317900.0
2008-10-03 09:30:00,33.87,35.47,32.67,34.51,114300.0,23.6045,24.7196,22.7682,24.0506,114300.0
2008-10-03 09:40:00,34.49,34.58,33.73,33.83,81500.0,24.0366,24.0994,23.507,23.5767,81500.0
2008-10-03 09:50:00,33.9,33.9,33.38,33.45,71000.0,23.6254,23.6254,23.2631,23.3118,71000.0
2008-10-03 10:00:00,33.48,33.64,33.22,33.44,126500.0,23.3327,23.4443,23.1515,23.3049,126500.0
2008-10-03 10:10:00,33.44,33.88,33.38,33.76,78100.0,23.3049,23.6115,23.2631,23.5279,78100.0
2008-10-03 10:20:00,33.78,34.15,33.61,34.07,97400.0,23.5418,23.7997,23.4233,23.7439,97400.0
2008-10-03 10:30:00,34.13,34.14,33.6,34.04,118800.0,23.7857,23.7927,23.4164,23.723,118800.0
2008-10-03 10:40:00,34.0,34.15,33.74,33.79,48000.0,23.6951,23.7997,23.5139,23.5488,48000.0
2008-10-03 10:50:00,33.75,34.08,33.66,34.03,43300.0,23.5209,23.7509,23.4582,23.716,43300.0
2008-10-03 11:00:00,34.02,34.5,33.99,34.19,38400.0,23.7091,24.0436,23.6882,23.8276,38400.0
2008-10-03 11:10:00,34.17,34.41,34.06,34.36,39400.0,23.8136,23.9809,23.737,23.946,39400.0
2008-10-03 11:20:00,34.29,34.39,33.95,34.27,28500.0,23.8972,23.9669,23.6603,23.8833,28500.0
2008-10-03 11:30:00,34.28,34.97,34.22,34.9,58800.0,23.8903,24.3711,23.8485,24.3224,58800.0
2008-10-03 11:40:00,34.95,35.1,34.74,34.81,66600.0,24.3572,24.4617,24.2109,24.2596,66600.0
2008-10-03 11:50:00,34.81,34.85,34.03,34.1,66800.0,24.2596,24.2875,23.716,23.7648,66800.0
2008-10-03 12:00:00,34.08,34.17,34.0,34.11,55000.0,23.7509,23.8136,23.6951,23.7718,55000.0
2008-10-03 12:10:00,34.12,34.57,34.12,34.34,25700.0,23.7788,24.0924,23.7788,23.9321,25700.0
2008-10-03 12:20:00,34.3,34.49,34.09,34.43,46100.0,23.9042,24.0366,23.7579,23.9948,46100.0
2008-10-03 12:30:00,34.43,34.65,34.42,34.51,38500.0,23.9948,24.1481,23.9878,24.0506,38500.0
2008-10-03 12:40:00,34.5,34.93,34.43,34.83,61700.0,24.0436,24.3433,23.9948,24.2736,61700.0
2008-10-03 12:50:00,34.83,35.17,34.73,34.81,45800.0,24.2736,24.5105,24.2039,24.2596,45800.0
2008-10-03 13:00:00,34.81,35.13,34.61,34.89,63400.0,24.2596,24.4827,24.1203,24.3154,63400.0
2008-10-03 13:10:00,34.9,35.15,34.57,34.83,64100.0,24.3224,24.4966,24.0924,24.2736,64100.0
2008-10-03 13:20:00,34.9,35.1,34.12,34.38,79400.0,24.3224,24.4617,23.7788,23.96,79400.0
2008-10-03 13:30:00,34.28,34.56,33.02,33.08,152600.0,23.8903,24.0854,23.0122,23.054,152600.0
2008-10-03 13:40:00,33.1,33.29,32.12,32.5,130400.0,23.0679,23.2003,22.3849,22.6498,130400.0
2008-10-03 13:50:00,32.52,33.07,32.43,33.07,87100.0,22.6637,23.047,22.601,23.047,87100.0
2008-10-03 14:00:00,33.05,33.41,32.93,33.19,93000.0,23.0331,23.284,22.9494,23.1306,93000.0
2008-10-03 14:10:00,33.15,33.32,33.01,33.32,35400.0,23.1028,23.2212,23.0052,23.2212,35400.0
2008-10-03 14:20:00,33.28,33.33,32.65,32.66,118400.0,23.1934,23.2282,22.7543,22.7613,118400.0
2008-10-03 14:30:00,32.72,33.06,32.03,32.86,80900.0,22.8031,23.04,22.3222,22.9007,80900.0
2008-10-03 14:40:00,32.86,33.21,32.82,33.14,42700.0,22.9007,23.1446,22.8728,23.0958,42700.0
2008-10-03 14:50:00,33.11,33.62,33.07,33.6,53400.0,23.0749,23.4303,23.047,23.4164,53400.0
2008-10-03 15:00:00,33.57,34.62,33.57,34.13,55800.0,23.3955,24.1272,23.3955,23.7857,55800.0
2008-10-03 15:10:00,34.15,34.22,33.82,33.84,37400.0,23.7997,23.8485,23.5697,23.5836,37400.0
2008-10-03 15:20:00,33.84,33.86,33.21,33.23,69900.0,23.5836,23.5976,23.1446,23.1585,69900.0
2008-10-03 15:30:00,33.24,33.74,33.21,33.3,55400.0,23.1655,23.5139,23.1446,23.2073,55400.0
2008-10-03 15:40:00,33.27,33.63,32.98,33.44,75200.0,23.1864,23.4373,22.9843,23.3049,75200.0
2008-10-03 15:50:00,33.41,33.68,33.13,33.15,103400.0,23.284,23.4721,23.0888,23.1028,103400.0
2008-10-06 09:30:00,31.61,33.71,29.49,33.52,91000.0,22.0295,23.493,20.5521,23.3606,91000.0
2008-10-06 09:40:00,33.52,33.52,32.0,32.64,69300.0,23.3606,23.3606,22.3013,22.7473,69300.0
2008-10-06 09:50:00,32.58,32.75,32.39,32.52,41600.0,22.7055,22.824,22.5731,22.6637,41600.0
2008-10-06 10:00:00,32.47,32.64,31.73,32.41,87400.0,22.6289,22.7473,22.1131,22.587,87400.0
2008-10-06 10:10:00,32.42,32.71,31.61,31.93,60900.0,22.594,22.7961,22.0295,22.2525,60900.0
2008-10-06 10:20:00,31.96,32.27,31.3,31.51,73100.0,22.2734,22.4895,21.8135,21.9598,73100.0
2008-10-06 10:30:00,31.42,31.8,31.25,31.27,50700.0,21.8971,22.1619,21.7786,21.7926,50700.0
2008-10-06 10:40:00,31.27,31.35,30.54,31.0,60600.0,21.7926,21.8483,21.2838,21.6044,60600.0
2008-10-06 10:50:00,30.99,31.08,30.82,30.99,43200.0,21.5974,21.6601,21.4789,21.5974,43200.0
2008-10-06 11:00:00,30.99,31.33,30.99,31.3,30000.0,21.5974,21.8344,21.5974,21.8135,30000.0
2008-10-06 11:10:00,31.31,31.95,31.31,31.95,74900.0,21.8204,22.2665,21.8204,22.2665,74900.0
2008-10-06 11:20:00,31.92,32.5,31.92,32.47,106000.0,22.2456,22.6498,22.2456,22.6289,106000.0
2008-10-06 11:30:00,32.5,32.84,32.45,32.74,73500.0,22.6498,22.8867,22.6149,22.817,73500.0
2008-10-06 11:40:00,32.72,33.15,32.68,33.12,72700.0,22.8031,23.1028,22.7752,23.0819,72700.0
2008-10-06 11:50:00,33.12,33.28,32.65,32.65,88300.0,23.0819,23.1934,22.7543,22.7543,88300.0
2008-10-06 12:00:00,32.68,33.03,32.57,32.79,62100.0,22.7752,23.0191,22.6986,22.8519,62100.0
2008-10-06 12:10:00,32.93,33.01,32.72,32.88,79500.0,22.9494,23.0052,22.8031,22.9146,79500.0
2008-10-06 12:20:00,32.89,33.01,32.62,32.7,46300.0,22.9216,23.0052,22.7334,22.7892,46300.0
2008-10-06 12:30:00,32.68,33.05,32.59,32.98,81600.0,22.7752,23.0331,22.7125,22.9843,81600.0
2008-10-06 12:40:00,32.98,33.14,32.5,32.81,100800.0,22.9843,23.0958,22.6498,22.8658,100800.0
2008-10-06 12:50:00,32.88,33.34,32.88,33.34,65900.0,22.9146,23.2352,22.9146,23.2352,65900.0
2008-10-06 13:00:00,33.34,33.88,32.88,32.89,103300.0,23.2352,23.6115,22.9146,22.9216,103300.0
2008-10-06 13:10:00,32.86,33.09,32.7,33.01,61800.0,22.9007,23.0609,22.7892,23.0052,61800.0
2008-10-06 13:20:00,32.99,33.35,32.95,33.18,70300.0,22.9913,23.2421,22.9634,23.1237,70300.0
2008-10-06 13:30:00,33.22,33.22,32.85,32.99,61300.0,23.1515,23.1515,22.8937,22.9913,61300.0
2008-10-06 13:40:00,33.0,33.05,32.73,32.8,44500.0,22.9982,23.0331,22.8101,22.8588,44500.0
2008-10-06 13:50:00,32.81,32.81,32.2,32.2,39800.0,22.8658,22.8658,22.4407,22.4407,39800.0
2008-10-06 14:00:00,32.21,32.49,32.05,32.08,26800.0,22.4477,22.6428,22.3362,22.3571,26800.0
2008-10-06 14:10:00,32.11,32.33,31.97,32.02,52200.0,22.378,22.5313,22.2804,22.3152,52200.0
2008-10-06 14:20:00,32.05,32.05,31.4,31.53,60300.0,22.3362,22.3362,21.8832,21.9738,60300.0
2008-10-06 14:30:00,31.58,31.65,31.3,31.32,55800.0,22.0086,22.0574,21.8135,21.8274,55800.0
2008-10-06 14:40:00,31.31,31.59,31.24,31.36,57500.0,21.8204,22.0156,21.7717,21.8553,57500.0
2008-10-06 14:50:00,31.38,31.67,31.36,31.38,38200.0,21.8692,22.0713,21.8553,21.8692,38200.0
2008-10-06 15:00:00,31.29,31.65,31.2,31.6,42100.0,21.8065,22.0574,21.7438,22.0225,42100.0
2008-10-06 15:10:00,31.56,32.34,31.49,32.22,62700.0,21.9947,22.5383,21.9459,22.4546,62700.0
2008-10-06 15:20:00,32.27,32.41,31.71,32.15,63500.0,22.4895,22.587,22.0992,22.4058,63500.0
2008-10-06 15:30:00,32.14,32.27,31.6,31.69,50200.0,22.3989,22.4895,22.0225,22.0853,50200.0
2008-10-06 15:40:00,31.7,32.14,31.54,31.98,83200.0,22.0922,22.3989,21.9807,22.2874,83200.0
2008-10-06 15:50:00,31.98,32.62,31.74,32.5,136100.0,22.2874,22.7334,22.1201,22.6498,136100.0
2008-10-07 09:30:00,30.9,32.1,30.9,31.46,50600.0,21.5347,22.371,21.5347,21.925,50600.0
2008-10-07 09:40:00,31.46,32.11,31.46,31.84,45700.0,21.925,22.378,21.925,22.1898,45700.0
2008-10-07 09:50:00,31.84,31.96,31.32,31.48,54800.0,22.1898,22.2734,21.8274,21.9389,54800.0
2008-10-07 10:00:00,31.49,31.63,30.85,31.24,48000.0,21.9459,22.0435,21.4999,21.7717,48000.0
2008-10-07 10:10:00,31.23,31.36,30.79,30.9,41300.0,21.7647,21.8553,21.458,21.5347,41300.0
2008-10-07 10:20:00,30.91,31.2,30.63,30.89,46800.0,21.5417,21.7438,21.3465,21.5277,46800.0
2008-10-07 10:30:00,30.92,31.07,30.76,31.07,42900.0,21.5486,21.6532,21.4371,21.6532,42900.0
2008-10-07 10:40:00,31.1,31.3,31.0,31.15,33400.0,21.6741,21.8135,21.6044,21.7089,33400.0
2008-10-07 10:50:00,31.14,31.28,31.04,31.11,39300.0,21.702,21.7995,21.6323,21.6811,39300.0
2008-10-07 11:00:00,31.12,31.26,30.77,30.92,33300.0,21.688,21.7856,21.4441,21.5486,33300.0
2008-10-07 11:10:00,30.95,30.99,30.63,30.7,34800.0,21.5695,21.5974,21.3465,21.3953,34800.0
2008-10-07 11:20:00,30.71,31.04,30.63,30.93,41300.0,21.4023,21.6323,21.3465,21.5556,41300.0
2008-10-07 11:30:00,30.97,31.14,30.83,31.01,22800.0,21.5835,21.702,21.4859,21.6114,22800.0
2008-10-07 11:40:00,31.04,31.09,30.97,31.02,19800.0,21.6323,21.6671,21.5835,21.6183,19800.0
2008-10-07 11:50:00,30.99,31.04,30.88,31.03,22800.0,21.5974,21.6323,21.5208,21.6253,22800.0
2008-10-07 12:00:00,31.03,31.03,30.8,30.91,17600.0,21.6253,21.6253,21.465,21.5417,17600.0
2008-10-07 12:10:00,30.93,31.0,30.6,30.9,35600.0,21.5556,21.6044,21.3256,21.5347,35600.0
2008-10-07 12:20:00,30.87,30.99,30.7,30.75,27100.0,21.5138,21.5974,21.3953,21.4302,27100.0
2008-10-07 12:30:00,30.73,30.81,30.61,30.65,32800.0,21.4162,21.472,21.3326,21.3605,32800.0
2008-10-07 12:40:00,30.65,30.75,30.05,30.21,46900.0,21.3605,21.4302,20.9423,21.0538,46900.0
2008-10-07 12:50:00,30.25,30.28,30.09,30.28,26900.0,21.0817,21.1026,20.9702,21.1026,26900.0
2008-10-07 13:00:00,30.22,30.43,30.17,30.29,34300.0,21.0608,21.2072,21.026,21.1096,34300.0
2008-10-07 13:10:00,30.36,30.43,30.03,30.09,38100.0,21.1584,21.2072,20.9284,20.9702,38100.0
2008-10-07 13:20:00,30.1,30.13,29.61,29.85,43100.0,20.9772,20.9981,20.6357,20.8029,43100.0
2008-10-07 13:30:00,29.87,30.17,29.83,30.03,46100.0,20.8169,21.026,20.789,20.9284,46100.0
2008-10-07 13:40:00,30.05,30.05,29.38,29.48,46800.0,20.9423,20.9423,20.4754,20.5451,46800.0
2008-10-07 13:50:00,29.47,29.58,29.15,29.58,51000.0,20.5381,20.6148,20.3151,20.6148,51000.0
2008-10-07 14:00:00,29.54,29.85,29.49,29.85,50900.0,20.5869,20.8029,20.5521,20.8029,50900.0
2008-10-07 14:10:00,29.81,30.16,29.4,29.91,60600.0,20.7751,21.019,20.4893,20.8448,60600.0
2008-10-07 14:20:00,29.88,30.27,29.84,30.19,50600.0,20.8238,21.0956,20.796,21.0399,50600.0
2008-10-07 14:30:00,30.16,30.47,29.98,30.06,35700.0,21.019,21.235,20.8935,20.9493,35700.0
2008-10-07 14:40:00,30.06,30.2,29.76,30.0,57600.0,20.9493,21.0469,20.7402,20.9075,57600.0
2008-10-07 14:50:00,30.02,30.18,29.68,29.86,49000.0,20.9214,21.0329,20.6845,20.8099,49000.0
2008-10-07 15:00:00,29.9,29.98,29.66,29.78,59200.0,20.8378,20.8935,20.6705,20.7542,59200.0
2008-10-07 15:10:00,29.74,30.17,29.73,30.03,70800.0,20.7263,21.026,20.7193,20.9284,70800.0
2008-10-07 15:20:00,29.95,30.31,29.89,30.07,72100.0,20.8726,21.1235,20.8308,20.9563,72100.0
2008-10-07 15:30:00,30.08,30.24,29.9,29.9,52600.0,20.9632,21.0747,20.8378,20.8378,52600.0
2008-10-07 15:40:00,29.9,29.9,28.28,28.4,133800.0,20.8378,20.8378,19.7088,19.7924,133800.0
2008-10-07 15:50:00,28.41,29.37,28.35,29.01,148100.0,19.7994,20.4684,19.7576,20.2175,148100.0
2008-10-08 09:30:00,27.33,27.61,26.06,27.18,134000.0,19.0467,19.2418,18.1616,18.9422,134000.0
2008-10-08 09:40:00,27.27,27.75,26.95,27.64,155300.0,19.0049,19.3394,18.7819,19.2628,155300.0
2008-10-08 09:50:00,27.77,28.0,27.08,27.22,139800.0,19.3534,19.5136,18.8725,18.9701,139800.0
2008-10-08 10:00:00,27.2,27.53,26.76,26.94,81900.0,18.9561,19.1861,18.6495,18.7749,81900.0
2008-10-08 10:10:00,26.95,27.25,25.97,25.97,144000.0,18.7819,18.991,18.0989,18.0989,144000.0
2008-10-08 10:20:00,26.03,26.49,25.37,25.55,180900.0,18.1407,18.4613,17.6808,17.8062,180900.0
2008-10-08 10:30:00,25.51,26.0,25.12,25.7,142100.0,17.7783,18.1198,17.5065,17.9107,142100.0
2008-10-08 10:40:00,25.71,25.95,25.13,25.3,91100.0,17.9177,18.085,17.5135,17.632,91100.0
2008-10-08 10:50:00,25.24,25.68,24.53,24.65,141100.0,17.5902,17.8968,17.0953,17.179,141100.0
2008-10-08 11:00:00,24.66,25.32,23.81,24.05,165900.0,17.1859,17.6459,16.5936,16.7608,165900.0
2008-10-08 11:10:00,24.06,24.23,23.63,24.17,106400.0,16.7678,16.8863,16.4681,16.8445,106400.0
2008-10-08 11:20:00,24.16,24.74,23.99,24.54,113300.0,16.8375,17.2417,16.719,17.1023,113300.0
2008-10-08 11:30:00,24.5,24.92,24.45,24.5,147400.0,17.0744,17.3671,17.0396,17.0744,147400.0
2008-10-08 11:40:00,24.54,24.67,23.58,24.06,190500.0,17.1023,17.1929,16.4333,16.7678,190500.0
2008-10-08 11:50:00,24.08,24.63,24.06,24.58,100300.0,16.7817,17.165,16.7678,17.1302,100300.0
2008-10-08 12:00:00,24.57,24.98,24.53,24.88,66100.0,17.1232,17.409,17.0953,17.3393,66100.0
2008-10-08 12:10:00,24.88,25.33,24.6,25.03,71700.0,17.3393,17.6529,17.1441,17.4438,71700.0
2008-10-08 12:20:00,25.0,25.32,24.97,25.06,79500.0,17.4229,17.6459,17.402,17.4647,79500.0
2008-10-08 12:30:00,25.06,25.52,25.0,25.33,44800.0,17.4647,17.7853,17.4229,17.6529,44800.0
2008-10-08 12:40:00,25.29,25.46,24.9,25.36,79700.0,17.625,17.7435,17.3532,17.6738,79700.0
2008-10-08 12:50:00,25.35,25.43,25.07,25.31,60300.0,17.6668,17.7226,17.4717,17.6389,60300.0
2008-10-08 13:00:00,25.32,26.65,25.3,26.29,96500.0,17.6459,18.5728,17.632,18.3219,96500.0
2008-10-08 13:10:00,26.31,26.35,25.58,26.03,112300.0,18.3359,18.3637,17.8271,18.1407,112300.0
2008-10-08 13:20:00,26.0,26.03,25.28,25.32,51500.0,18.1198,18.1407,17.618,17.6459,51500.0
2008-10-08 13:30:00,25.35,25.53,25.15,25.37,89500.0,17.6668,17.7923,17.5274,17.6808,89500.0
2008-10-08 13:40:00,25.39,25.62,25.05,25.17,122800.0,17.6947,17.855,17.4577,17.5414,122800.0
2008-10-08 13:50:00,25.17,26.13,25.15,26.0,77400.0,17.5414,18.2104,17.5274,18.1198,77400.0
2008-10-08 14:00:00,26.01,26.18,25.7,26.03,113900.0,18.1268,18.2453,17.9107,18.1407,113900.0
2008-10-08 14:10:00,26.02,26.11,25.85,26.0,166700.0,18.1338,18.1965,18.0153,18.1198,166700.0
2008-10-08 14:20:00,26.0,26.41,25.97,25.98,122300.0,18.1198,18.4055,18.0989,18.1059,122300.0
2008-10-08 14:30:00,25.99,26.31,25.96,26.09,164000.0,18.1128,18.3359,18.0919,18.1825,164000.0
2008-10-08 14:40:00,26.08,26.13,25.58,26.0,86200.0,18.1756,18.2104,17.8271,18.1198,86200.0
2008-10-08 14:50:00,25.99,26.15,25.93,26.05,65100.0,18.1128,18.2244,18.071,18.1547,65100.0
2008-10-08 15:00:00,26.01,26.17,25.18,25.74,102100.0,18.1268,18.2383,17.5483,17.9386,102100.0
2008-10-08 15:10:00,25.74,26.98,25.52,26.12,324600.0,17.9386,18.8028,17.7853,18.2034,324600.0
2008-10-08 15:20:00,26.12,26.48,25.51,26.43,147400.0,18.2034,18.4543,17.7783,18.4195,147400.0
2008-10-08 15:30:00,26.41,27.61,26.41,26.52,163700.0,18.4055,19.2418,18.4055,18.4822,163700.0
2008-10-08 15:40:00,26.52,26.66,25.99,26.36,325900.0,18.4822,18.5798,18.1128,18.3707,325900.0
2008-10-08 15:50:00,26.33,26.5,25.35,25.83,502700.0,18.3498,18.4683,17.6668,18.0013,502700.0
2008-10-09 09:30:00,26.07,26.91,26.07,26.22,202500.0,18.1686,18.754,18.1686,18.2731,202500.0
2008-10-09 09:40:00,26.18,26.7,26.08,26.25,143000.0,18.2453,18.6077,18.1756,18.294,143000.0
2008-10-09 09:50:00,26.26,26.57,26.13,26.21,117500.0,18.301,18.5171,18.2104,18.2662,117500.0
2008-10-09 10:00:00,26.22,26.22,25.31,25.96,227400.0,18.2731,18.2731,17.6389,18.0919,227400.0
2008-10-09 10:10:00,25.96,26.15,25.74,25.83,257200.0,18.0919,18.2244,17.9386,18.0013,257200.0
2008-10-09 10:20:00,25.84,25.88,24.88,24.89,195600.0,18.0083,18.0362,17.3393,17.3462,195600.0
2008-10-09 10:30:00,24.87,25.3,24.86,24.99,183900.0,17.3323,17.632,17.3253,17.4159,183900.0
2008-10-09 10:40:00,24.96,25.03,23.88,24.14,312200.0,17.395,17.4438,16.6424,16.8235,312200.0
2008-10-09 10:50:00,24.14,24.14,23.16,23.23,191300.0,16.8235,16.8235,16.1406,16.1894,191300.0
2008-10-09 11:00:00,23.23,23.58,23.06,23.43,123300.0,16.1894,16.4333,16.0709,16.3287,123300.0
2008-10-09 11:10:00,23.48,24.32,23.35,24.19,147200.0,16.3636,16.949,16.273,16.8584,147200.0
2008-10-09 11:20:00,24.21,24.53,24.08,24.4,107000.0,16.8723,17.0953,16.7817,17.0047,107000.0
2008-10-09 11:30:00,24.37,24.55,24.34,24.39,124300.0,16.9838,17.1093,16.9629,16.9978,124300.0
2008-10-09 11:40:00,24.36,24.6,24.34,24.5,172400.0,16.9769,17.1441,16.9629,17.0744,172400.0
2008-10-09 11:50:00,24.51,24.59,24.26,24.42,141400.0,17.0814,17.1372,16.9072,17.0187,141400.0
2008-10-09 12:00:00,24.41,24.63,24.27,24.55,68000.0,17.0117,17.165,16.9141,17.1093,68000.0
2008-10-09 12:10:00,24.53,24.6,24.35,24.41,65300.0,17.0953,17.1441,16.9699,17.0117,65300.0
2008-10-09 12:20:00,24.41,24.67,24.35,24.4,57700.0,17.0117,17.1929,16.9699,17.0047,57700.0
2008-10-09 12:30:00,24.42,24.72,24.4,24.67,35900.0,17.0187,17.2278,17.0047,17.1929,35900.0
2008-10-09 12:40:00,24.68,24.7,24.16,24.16,59100.0,17.1999,17.2138,16.8375,16.8375,59100.0
2008-10-09 12:50:00,24.16,24.34,24.04,24.27,72800.0,16.8375,16.9629,16.7539,16.9141,72800.0
2008-10-09 13:00:00,24.29,24.56,24.26,24.53,55800.0,16.9281,17.1163,16.9072,17.0953,55800.0
2008-10-09 13:10:00,24.53,25.24,24.48,25.0,130000.0,17.0953,17.5902,17.0605,17.4229,130000.0
2008-10-09 13:20:00,25.02,25.38,24.69,25.24,88900.0,17.4368,17.6877,17.2069,17.5902,88900.0
2008-10-09 13:30:00,25.2,25.4,25.09,25.37,120300.0,17.5623,17.7017,17.4856,17.6808,120300.0
2008-10-09 13:40:00,25.36,25.53,25.23,25.31,88700.0,17.6738,17.7923,17.5832,17.6389,88700.0
2008-10-09 13:50:00,25.29,25.31,25.11,25.12,76000.0,17.625,17.6389,17.4996,17.5065,76000.0
2008-10-09 14:00:00,25.12,25.23,24.96,25.23,74100.0,17.5065,17.5832,17.395,17.5832,74100.0
2008-10-09 14:10:00,25.22,25.22,24.5,24.65,83000.0,17.5762,17.5762,17.0744,17.179,83000.0
2008-10-09 14:20:00,24.62,24.68,24.31,24.48,92100.0,17.1581,17.1999,16.942,17.0605,92100.0
2008-10-09 14:30:00,24.5,24.56,24.28,24.37,62800.0,17.0744,17.1163,16.9211,16.9838,62800.0
2008-10-09 14:40:00,24.38,24.64,24.29,24.45,69000.0,16.9908,17.172,16.9281,17.0396,69000.0
2008-10-09 14:50:00,24.45,24.51,24.12,24.13,97600.0,17.0396,17.0814,16.8096,16.8166,97600.0
2008-10-09 15:00:00,24.15,24.17,23.71,23.75,133300.0,16.8305,16.8445,16.5239,16.5518,133300.0
2008-10-09 15:10:00,23.75,23.76,23.08,23.14,166200.0,16.5518,16.5587,16.0848,16.1266,166200.0
2008-10-09 15:20:00,23.15,23.57,23.08,23.18,143000.0,16.1336,16.4263,16.0848,16.1545,143000.0
2008-10-09 15:30:00,23.18,23.29,22.68,22.86,148400.0,16.1545,16.2312,15.8061,15.9315,148400.0
2008-10-09 15:40:00,22.83,22.85,21.87,21.91,263600.0,15.9106,15.9245,15.2416,15.2694,263600.0
2008-10-09 15:50:00,21.91,22.2,20.62,21.02,788100.0,15.2694,15.4715,14.3704,14.6492,788100.0
2008-10-10 09:30:00,19.89,20.04,16.51,17.62,323300.0,13.8617,13.9662,11.5061,12.2797,323300.0
2008-10-10 09:40:00,17.59,19.41,17.45,19.21,332000.0,12.2588,13.5271,12.1612,13.3878,332000.0
2008-10-10 09:50:00,19.21,21.59,19.06,20.67,286500.0,13.3878,15.0464,13.2832,14.4053,286500.0
2008-10-10 10:00:00,20.64,22.67,19.53,22.02,242200.0,14.3843,15.7991,13.6108,15.3461,242200.0
2008-10-10 10:10:00,22.08,22.16,20.45,20.57,84200.0,15.3879,15.4437,14.2519,14.3356,84200.0
2008-10-10 10:20:00,20.55,20.71,20.09,20.5,126500.0,14.3216,14.4331,14.001,14.2868,126500.0
2008-10-10 10:30:00,20.45,20.63,20.19,20.25,190200.0,14.2519,14.3774,14.0707,14.1125,190200.0
2008-10-10 10:40:00,20.24,20.24,19.65,20.07,126400.0,14.1056,14.1056,13.6944,13.9871,126400.0
2008-10-10 10:50:00,20.07,20.34,19.65,19.73,90100.0,13.9871,14.1753,13.6944,13.7502,90100.0
2008-10-10 11:00:00,19.74,19.81,19.29,19.42,92600.0,13.7571,13.8059,13.4435,13.5341,92600.0
2008-10-10 11:10:00,19.4,19.86,19.15,19.62,88500.0,13.5202,13.8407,13.3459,13.6735,88500.0
2008-10-10 11:20:00,19.62,19.69,19.26,19.59,88000.0,13.6735,13.7223,13.4226,13.6526,88000.0
2008-10-10 11:30:00,19.57,19.6,18.86,18.97,175300.0,13.6386,13.6596,13.1438,13.2205,175300.0
2008-10-10 11:40:00,18.94,19.01,18.31,18.55,148600.0,13.1996,13.2484,12.7605,12.9278,148600.0
2008-10-10 11:50:00,18.59,18.75,18.2,18.53,118700.0,12.9557,13.0672,12.6839,12.9139,118700.0
2008-10-10 12:00:00,18.52,19.13,18.5,19.02,119100.0,12.9069,13.332,12.8929,13.2553,119100.0
2008-10-10 12:10:00,19.01,19.45,19.0,19.39,82500.0,13.2484,13.555,13.2414,13.5132,82500.0
2008-10-10 12:20:00,19.4,19.7,19.38,19.57,108600.0,13.5202,13.7292,13.5062,13.6386,108600.0
2008-10-10 12:30:00,19.61,19.75,19.12,19.12,120100.0,13.6665,13.7641,13.325,13.325,120100.0
2008-10-10 12:40:00,19.06,19.79,19.06,19.23,117700.0,13.2832,13.792,13.2832,13.4017,117700.0
2008-10-10 12:50:00,19.2,19.38,19.13,19.24,59100.0,13.3808,13.5062,13.332,13.4087,59100.0
2008-10-10 13:00:00,19.25,19.27,19.09,19.22,56700.0,13.4156,13.4296,13.3041,13.3947,56700.0
2008-10-10 13:10:00,19.19,19.2,18.79,18.96,70700.0,13.3738,13.3808,13.095,13.2135,70700.0
2008-10-10 13:20:00,18.96,19.4,18.94,19.26,84100.0,13.2135,13.5202,13.1996,13.4226,84100.0
2008-10-10 13:30:00,19.27,19.49,19.11,19.39,161200.0,13.4296,13.5829,13.3181,13.5132,161200.0
2008-10-10 13:40:00,19.37,19.38,18.57,18.6,123700.0,13.4993,13.5062,12.9417,12.9626,123700.0
2008-10-10 13:50:00,18.62,18.81,18.43,18.78,131000.0,12.9766,13.109,12.8442,13.0881,131000.0
2008-10-10 14:00:00,18.81,19.25,18.51,19.16,115500.0,13.109,13.4156,12.8999,13.3529,115500.0
2008-10-10 14:10:00,19.2,19.4,18.8,18.86,108000.0,13.3808,13.5202,13.102,13.1438,108000.0
2008-10-10 14:20:00,18.84,19.15,18.56,18.59,99400.0,13.1299,13.3459,12.9348,12.9557,99400.0
2008-10-10 14:30:00,18.59,18.91,18.39,18.7,101900.0,12.9557,13.1787,12.8163,13.0323,101900.0
2008-10-10 14:40:00,18.7,19.14,18.57,19.02,126300.0,13.0323,13.339,12.9417,13.2553,126300.0
2008-10-10 14:50:00,19.02,19.09,18.5,18.75,93400.0,13.2553,13.3041,12.8929,13.0672,93400.0
2008-10-10 15:00:00,18.73,19.43,18.64,19.17,150100.0,13.0532,13.5411,12.9905,13.3599,150100.0
2008-10-10 15:10:00,19.19,20.57,19.12,20.44,276300.0,13.3738,14.3356,13.325,14.245,276300.0
2008-10-10 15:20:00,20.5,21.06,20.4,21.02,344400.0,14.2868,14.677,14.2171,14.6492,344400.0
2008-10-10 15:30:00,21.03,22.09,21.0,21.7,377300.0,14.6561,15.3949,14.6352,15.1231,377300.0
2008-10-10 15:40:00,21.71,21.93,21.21,21.59,396200.0,15.13,15.2834,14.7816,15.0464,396200.0
2008-10-10 15:50:00,21.59,21.62,20.66,21.54,335300.0,15.0464,15.0673,14.3983,15.0116,335300.0
2008-10-13 09:30:00,22.87,23.3,22.31,23.15,257900.0,15.9385,16.2381,15.5482,16.1336,257900.0
2008-10-13 09:40:00,23.15,24.12,23.0,23.05,265700.0,16.1336,16.8096,16.0291,16.0639,265700.0
2008-10-13 09:50:00,23.06,23.06,22.4,22.62,135500.0,16.0709,16.0709,15.6109,15.7642,135500.0
2008-10-13 10:00:00,22.55,22.75,22.19,22.49,184200.0,15.7155,15.8548,15.4646,15.6736,184200.0
2008-10-13 10:10:00,22.5,23.01,22.39,22.96,90900.0,15.6806,16.036,15.6039,16.0012,90900.0
2008-10-13 10:20:00,23.0,23.34,22.96,23.29,80100.0,16.0291,16.266,16.0012,16.2312,80100.0
2008-10-13 10:30:00,23.3,23.58,23.23,23.48,95400.0,16.2381,16.4333,16.1894,16.3636,95400.0
2008-10-13 10:40:00,23.5,23.57,23.35,23.35,68600.0,16.3775,16.4263,16.273,16.273,68600.0
2008-10-13 10:50:00,23.35,23.51,23.35,23.4,63400.0,16.273,16.3845,16.273,16.3078,63400.0
2008-10-13 11:00:00,23.38,23.54,23.35,23.5,85100.0,16.2939,16.4054,16.273,16.3775,85100.0
2008-10-13 11:10:00,23.53,23.58,23.35,23.36,39100.0,16.3984,16.4333,16.273,16.28,39100.0
2008-10-13 11:20:00,23.37,23.57,23.35,23.52,69300.0,16.2869,16.4263,16.273,16.3915,69300.0
2008-10-13 11:30:00,23.52,23.63,23.45,23.5,55800.0,16.3915,16.4681,16.3427,16.3775,55800.0
2008-10-13 11:40:00,23.53,23.64,23.48,23.5,48100.0,16.3984,16.4751,16.3636,16.3775,48100.0
2008-10-13 11:50:00,23.52,23.58,23.39,23.49,47200.0,16.3915,16.4333,16.3009,16.3706,47200.0
2008-10-13 12:00:00,23.48,23.69,23.4,23.66,78000.0,16.3636,16.5099,16.3078,16.489,78000.0
2008-10-13 12:10:00,23.67,23.73,23.62,23.72,30400.0,16.496,16.5378,16.4612,16.5308,30400.0
2008-10-13 12:20:00,23.69,23.86,23.69,23.73,102200.0,16.5099,16.6284,16.5099,16.5378,102200.0
2008-10-13 12:30:00,23.73,23.77,23.61,23.71,43400.0,16.5378,16.5657,16.4542,16.5239,43400.0
2008-10-13 12:40:00,23.69,23.85,23.62,23.73,35700.0,16.5099,16.6214,16.4612,16.5378,35700.0
2008-10-13 12:50:00,23.73,23.74,23.64,23.66,36900.0,16.5378,16.5448,16.4751,16.489,36900.0
2008-10-13 13:00:00,23.64,23.72,23.59,23.6,42100.0,16.4751,16.5308,16.4402,16.4472,42100.0
2008-10-13 13:10:00,23.6,23.64,23.5,23.52,35200.0,16.4472,16.4751,16.3775,16.3915,35200.0
2008-10-13 13:20:00,23.51,23.6,23.5,23.59,36100.0,16.3845,16.4472,16.3775,16.4402,36100.0
2008-10-13 13:30:00,23.6,23.64,23.55,23.61,48000.0,16.4472,16.4751,16.4124,16.4542,48000.0
2008-10-13 13:40:00,23.61,23.66,23.57,23.57,92300.0,16.4542,16.489,16.4263,16.4263,92300.0
2008-10-13 13:50:00,23.57,23.61,23.5,23.53,59400.0,16.4263,16.4542,16.3775,16.3984,59400.0
2008-10-13 14:00:00,23.51,23.64,23.48,23.53,111500.0,16.3845,16.4751,16.3636,16.3984,111500.0
2008-10-13 14:10:00,23.54,23.76,23.53,23.62,74500.0,16.4054,16.5587,16.3984,16.4612,74500.0
2008-10-13 14:20:00,23.59,23.65,23.49,23.51,79100.0,16.4402,16.4821,16.3706,16.3845,79100.0
2008-10-13 14:30:00,23.51,23.75,23.5,23.6,76200.0,16.3845,16.5518,16.3775,16.4472,76200.0
2008-10-13 14:40:00,23.61,23.91,23.57,23.82,64700.0,16.4542,16.6633,16.4263,16.6005,64700.0
2008-10-13 14:50:00,23.82,24.25,23.7,24.2,120800.0,16.6005,16.9002,16.5169,16.8654,120800.0
2008-10-13 15:00:00,24.2,24.39,24.17,24.31,122200.0,16.8654,16.9978,16.8445,16.942,122200.0
2008-10-13 15:10:00,24.3,24.56,24.18,24.48,121400.0,16.9351,17.1163,16.8514,17.0605,121400.0
2008-10-13 15:20:00,24.48,24.51,24.28,24.4,102300.0,17.0605,17.0814,16.9211,17.0047,102300.0
2008-10-13 15:30:00,24.4,24.71,24.35,24.7,142300.0,17.0047,17.2208,16.9699,17.2138,142300.0
2008-10-13 15:40:00,24.71,24.98,24.58,24.76,219800.0,17.2208,17.409,17.1302,17.2556,219800.0
2008-10-13 15:50:00,24.77,25.79,24.75,25.79,312600.0,17.2626,17.9735,17.2487,17.9735,312600.0
2008-10-14 09:30:00,26.02,27.45,26.02,26.94,152100.0,18.1338,19.1303,18.1338,18.7749,152100.0
2008-10-14 09:40:00,26.94,27.31,26.92,27.22,262300.0,18.7749,19.0328,18.761,18.9701,262300.0
2008-10-14 09:50:00,27.19,27.37,26.68,27.01,147200.0,18.9491,19.0746,18.5937,18.8237,147200.0
2008-10-14 10:00:00,27.05,27.55,26.91,27.34,184700.0,18.8516,19.2,18.754,19.0537,184700.0
2008-10-14 10:10:00,27.35,27.7,27.03,27.67,200500.0,19.0607,19.3046,18.8376,19.2837,200500.0
2008-10-14 10:20:00,27.63,27.99,27.37,27.78,143700.0,19.2558,19.5067,19.0746,19.3603,143700.0
2008-10-14 10:30:00,27.82,28.2,27.63,27.81,195300.0,19.3882,19.653,19.2558,19.3812,195300.0
2008-10-14 10:40:00,27.8,28.24,27.77,27.94,333300.0,19.3743,19.6809,19.3534,19.4718,333300.0
2008-10-14 10:50:00,27.94,28.03,27.43,27.68,137100.0,19.4718,19.5346,19.1164,19.2906,137100.0
2008-10-14 11:00:00,27.68,27.68,27.06,27.23,117300.0,19.2906,19.2906,18.8585,18.977,117300.0
2008-10-14 11:10:00,27.22,27.22,26.84,26.93,162600.0,18.9701,18.9701,18.7052,18.7679,162600.0
2008-10-14 11:20:00,26.94,27.78,26.88,27.75,106400.0,18.7749,19.3603,18.7331,19.3394,106400.0
2008-10-14 11:30:00,27.73,27.92,27.72,27.83,157900.0,19.3255,19.4579,19.3185,19.3952,157900.0
2008-10-14 11:40:00,27.8,28.0,27.78,27.95,122700.0,19.3743,19.5136,19.3603,19.4788,122700.0
2008-10-14 11:50:00,27.95,28.1,27.84,28.02,143500.0,19.4788,19.5833,19.4021,19.5276,143500.0
2008-10-14 12:00:00,27.99,28.0,27.62,27.98,150400.0,19.5067,19.5136,19.2488,19.4997,150400.0
2008-10-14 12:10:00,27.98,28.31,27.91,28.25,94800.0,19.4997,19.7297,19.4509,19.6879,94800.0
2008-10-14 12:20:00,28.25,28.58,28.2,28.53,118900.0,19.6879,19.9179,19.653,19.883,118900.0
2008-10-14 12:30:00,28.51,28.93,28.48,28.89,136300.0,19.8691,20.1618,19.8482,20.1339,136300.0
2008-10-14 12:40:00,28.9,29.27,28.87,29.17,92100.0,20.1409,20.3987,20.12,20.329,92100.0
2008-10-14 12:50:00,29.23,29.32,29.01,29.06,81200.0,20.3709,20.4336,20.2175,20.2524,81200.0
2008-10-14 13:00:00,29.08,29.08,28.77,28.84,81200.0,20.2663,20.2663,20.0503,20.0991,81200.0
2008-10-14 13:10:00,28.82,28.93,28.6,28.61,116700.0,20.0851,20.1618,19.9318,19.9388,116700.0
2008-10-14 13:20:00,28.62,28.65,28.34,28.5,100700.0,19.9457,19.9666,19.7506,19.8621,100700.0
2008-10-14 13:30:00,28.51,28.8,28.45,28.52,117100.0,19.8691,20.0712,19.8273,19.876,117100.0
2008-10-14 13:40:00,28.5,28.66,28.45,28.48,113000.0,19.8621,19.9736,19.8273,19.8482,113000.0
2008-10-14 13:50:00,28.5,28.6,28.42,28.43,201500.0,19.8621,19.9318,19.8064,19.8133,201500.0
2008-10-14 14:00:00,28.46,28.54,28.05,28.11,140600.0,19.8342,19.89,19.5485,19.5903,140600.0
2008-10-14 14:10:00,28.12,28.33,27.68,27.88,202400.0,19.5973,19.7436,19.2906,19.43,202400.0
2008-10-14 14:20:00,27.88,28.53,27.83,28.52,172000.0,19.43,19.883,19.3952,19.876,172000.0
2008-10-14 14:30:00,28.52,28.71,28.3,28.46,117900.0,19.876,20.0085,19.7227,19.8342,117900.0
2008-10-14 14:40:00,28.48,28.49,27.96,27.96,98700.0,19.8482,19.8551,19.4858,19.4858,98700.0
2008-10-14 14:50:00,28.0,28.33,27.95,28.12,147100.0,19.5136,19.7436,19.4788,19.5973,147100.0
2008-10-14 15:00:00,28.15,28.7,28.07,28.7,164000.0,19.6182,20.0015,19.5624,20.0015,164000.0
2008-10-14 15:10:00,28.69,29.11,28.69,28.81,231200.0,19.9945,20.2872,19.9945,20.0781,231200.0
2008-10-14 15:20:00,28.8,29.07,28.64,29.04,187800.0,20.0712,20.2593,19.9597,20.2384,187800.0
2008-10-14 15:30:00,29.06,29.72,29.05,29.39,291300.0,20.2524,20.7123,20.2454,20.4824,291300.0
2008-10-14 15:40:00,29.52,30.88,29.42,30.7,363100.0,20.573,21.5208,20.5033,21.3953,363100.0
2008-10-14 15:50:00,30.72,30.74,30.27,30.3,342300.0,21.4093,21.4232,21.0956,21.1166,342300.0
2008-10-15 09:30:00,29.4,29.4,27.79,27.79,148400.0,20.4893,20.4893,19.3673,19.3673,148400.0
2008-10-15 09:40:00,27.78,28.56,27.56,28.44,102800.0,19.3603,19.9039,19.207,19.8203,102800.0
2008-10-15 09:50:00,28.5,29.13,28.46,28.8,176600.0,19.8621,20.3012,19.8342,20.0712,176600.0
2008-10-15 10:00:00,28.76,28.76,28.19,28.36,86100.0,20.0433,20.0433,19.6461,19.7645,86100.0
2008-10-15 10:10:00,28.32,28.67,28.18,28.5,112200.0,19.7367,19.9806,19.6391,19.8621,112200.0
2008-10-15 10:20:00,28.5,28.89,28.43,28.82,81600.0,19.8621,20.1339,19.8133,20.0851,81600.0
2008-10-15 10:30:00,28.83,29.22,28.83,29.11,104500.0,20.0921,20.3639,20.0921,20.2872,104500.0
2008-10-15 10:40:00,29.15,29.31,28.72,28.93,91200.0,20.3151,20.4266,20.0154,20.1618,91200.0
2008-10-15 10:50:00,28.89,29.13,28.88,28.93,106800.0,20.1339,20.3012,20.1269,20.1618,106800.0
2008-10-15 11:00:00,28.95,29.24,28.9,29.05,129400.0,20.1757,20.3778,20.1409,20.2454,129400.0
2008-10-15 11:10:00,29.05,29.05,28.65,28.66,163000.0,20.2454,20.2454,19.9666,19.9736,163000.0
2008-10-15 11:20:00,28.71,28.75,28.44,28.6,75600.0,20.0085,20.0363,19.8203,19.9318,75600.0
2008-10-15 11:30:00,28.6,28.64,28.44,28.55,47600.0,19.9318,19.9597,19.8203,19.8969,47600.0
2008-10-15 11:40:00,28.58,28.64,28.39,28.57,101900.0,19.9179,19.9597,19.7854,19.9109,101900.0
2008-10-15 11:50:00,28.59,28.79,28.5,28.72,58200.0,19.9248,20.0642,19.8621,20.0154,58200.0
2008-10-15 12:00:00,28.75,29.02,28.66,28.66,99400.0,20.0363,20.2245,19.9736,19.9736,99400.0
2008-10-15 12:10:00,28.67,28.72,28.51,28.63,41200.0,19.9806,20.0154,19.8691,19.9527,41200.0
2008-10-15 12:20:00,28.6,28.67,28.31,28.31,59200.0,19.9318,19.9806,19.7297,19.7297,59200.0
2008-10-15 12:30:00,28.37,28.74,28.26,28.71,75800.0,19.7715,20.0294,19.6948,20.0085,75800.0
2008-10-15 12:40:00,28.72,28.91,28.65,28.77,34400.0,20.0154,20.1478,19.9666,20.0503,34400.0
2008-10-15 12:50:00,28.73,28.98,28.66,28.9,55700.0,20.0224,20.1966,19.9736,20.1409,55700.0
2008-10-15 13:00:00,28.86,28.86,28.64,28.74,36000.0,20.113,20.113,19.9597,20.0294,36000.0
2008-10-15 13:10:00,28.74,28.78,28.32,28.33,31400.0,20.0294,20.0572,19.7367,19.7436,31400.0
2008-10-15 13:20:00,28.34,28.45,27.9,27.94,96700.0,19.7506,19.8273,19.444,19.4718,96700.0
2008-10-15 13:30:00,27.95,28.06,27.57,27.59,63300.0,19.4788,19.5555,19.214,19.2279,63300.0
2008-10-15 13:40:00,27.62,27.63,27.42,27.47,32100.0,19.2488,19.2558,19.1094,19.1443,32100.0
2008-10-15 13:50:00,27.47,27.52,27.16,27.27,49900.0,19.1443,19.1791,18.9282,19.0049,49900.0
2008-10-15 14:00:00,27.26,27.3,26.89,26.99,64000.0,18.9979,19.0258,18.7401,18.8098,64000.0
2008-10-15 14:10:00,26.96,26.96,26.69,26.75,59700.0,18.7889,18.7889,18.6007,18.6425,59700.0
2008-10-15 14:20:00,26.75,27.07,26.68,27.01,44900.0,18.6425,18.8655,18.5937,18.8237,44900.0
2008-10-15 14:30:00,27.0,27.17,26.74,26.8,35500.0,18.8167,18.9352,18.6355,18.6773,35500.0
2008-10-15 14:40:00,26.82,27.27,26.82,27.21,45400.0,18.6913,19.0049,18.6913,18.9631,45400.0
2008-10-15 14:50:00,27.24,27.27,26.93,26.96,41800.0,18.984,19.0049,18.7679,18.7889,41800.0
2008-10-15 15:00:00,26.97,27.4,26.71,27.3,71000.0,18.7958,19.0955,18.6146,19.0258,71000.0
2008-10-15 15:10:00,27.34,27.38,26.94,27.06,83200.0,19.0537,19.0816,18.7749,18.8585,83200.0
2008-10-15 15:20:00,27.05,27.21,26.73,26.82,81500.0,18.8516,18.9631,18.6286,18.6913,81500.0
2008-10-15 15:30:00,26.85,26.86,26.47,26.54,105700.0,18.7122,18.7192,18.4474,18.4961,105700.0
2008-10-15 15:40:00,26.5,26.7,26.12,26.2,168800.0,18.4683,18.6077,18.2034,18.2592,168800.0
2008-10-15 15:50:00,26.19,26.28,25.57,25.65,256500.0,18.2522,18.3149,17.8201,17.8759,256500.0
2008-10-16 09:30:00,25.56,26.16,24.77,25.54,125200.0,17.8132,18.2313,17.2626,17.7992,125200.0
2008-10-16 09:40:00,25.59,26.5,25.54,25.95,71100.0,17.8341,18.4683,17.7992,18.085,71100.0
2008-10-16 09:50:00,25.92,26.0,25.02,25.14,58300.0,18.0641,18.1198,17.4368,17.5205,58300.0
2008-10-16 10:00:00,25.1,25.1,24.19,24.27,175600.0,17.4926,17.4926,16.8584,16.9141,175600.0
2008-10-16 10:10:00,24.24,24.29,23.37,23.38,106500.0,16.8932,16.9281,16.2869,16.2939,106500.0
2008-10-16 10:20:00,23.41,23.76,23.13,23.17,110700.0,16.3148,16.5587,16.1197,16.1475,110700.0
2008-10-16 10:30:00,23.16,23.54,22.94,23.46,104900.0,16.1406,16.4054,15.9873,16.3496,104900.0
2008-10-16 10:40:00,23.46,23.77,23.38,23.54,146500.0,16.3496,16.5657,16.2939,16.4054,146500.0
2008-10-16 10:50:00,23.49,23.67,23.19,23.22,286000.0,16.3706,16.496,16.1615,16.1824,286000.0
2008-10-16 11:00:00,23.23,23.29,22.94,23.1,91400.0,16.1894,16.2312,15.9873,16.0988,91400.0
2008-10-16 11:10:00,23.1,23.23,22.92,23.15,189900.0,16.0988,16.1894,15.9733,16.1336,189900.0
2008-10-16 11:20:00,23.14,23.4,23.0,23.21,143000.0,16.1266,16.3078,16.0291,16.1754,143000.0
2008-10-16 11:30:00,23.23,23.58,23.23,23.41,74600.0,16.1894,16.4333,16.1894,16.3148,74600.0
2008-10-16 11:40:00,23.41,23.47,23.29,23.33,87700.0,16.3148,16.3566,16.2312,16.259,87700.0
2008-10-16 11:50:00,23.38,23.38,23.11,23.17,111900.0,16.2939,16.2939,16.1057,16.1475,111900.0
2008-10-16 12:00:00,23.15,23.17,22.76,23.13,138200.0,16.1336,16.1475,15.8618,16.1197,138200.0
2008-10-16 12:10:00,23.13,23.43,23.05,23.34,141300.0,16.1197,16.3287,16.0639,16.266,141300.0
2008-10-16 12:20:00,23.36,23.65,23.08,23.16,181700.0,16.28,16.4821,16.0848,16.1406,181700.0
2008-10-16 12:30:00,23.14,23.3,22.92,23.3,80500.0,16.1266,16.2381,15.9733,16.2381,80500.0
2008-10-16 12:40:00,23.32,23.33,22.76,22.9,87900.0,16.2521,16.259,15.8618,15.9594,87900.0
2008-10-16 12:50:00,22.91,22.95,22.4,22.46,151000.0,15.9663,15.9942,15.6109,15.6527,151000.0
2008-10-16 13:00:00,22.45,22.69,22.35,22.48,145400.0,15.6458,15.813,15.5761,15.6667,145400.0
2008-10-16 13:10:00,22.43,22.72,22.35,22.37,109400.0,15.6318,15.8339,15.5761,15.59,109400.0
2008-10-16 13:20:00,22.33,22.57,22.32,22.33,100200.0,15.5621,15.7294,15.5552,15.5621,100200.0
2008-10-16 13:30:00,22.35,22.39,21.97,22.05,82300.0,15.5761,15.6039,15.3112,15.367,82300.0
2008-10-16 13:40:00,22.04,22.18,21.79,21.81,103700.0,15.36,15.4576,15.1858,15.1997,103700.0
2008-10-16 13:50:00,21.8,22.4,21.79,22.35,110500.0,15.1928,15.6109,15.1858,15.5761,110500.0
2008-10-16 14:00:00,22.31,22.35,22.06,22.22,79900.0,15.5482,15.5761,15.374,15.4855,79900.0
2008-10-16 14:10:00,22.19,22.27,21.96,22.08,72200.0,15.4646,15.5203,15.3043,15.3879,72200.0
2008-10-16 14:20:00,22.06,22.2,21.77,21.98,153700.0,15.374,15.4715,15.1719,15.3182,153700.0
2008-10-16 14:30:00,22.04,22.16,21.85,22.13,87000.0,15.36,15.4437,15.2276,15.4227,87000.0
2008-10-16 14:40:00,22.15,22.42,22.02,22.32,106400.0,15.4367,15.6249,15.3461,15.5552,106400.0
2008-10-16 14:50:00,22.3,22.4,22.03,22.15,119000.0,15.5412,15.6109,15.3531,15.4367,119000.0
2008-10-16 15:00:00,22.15,22.69,22.04,22.5,108400.0,15.4367,15.813,15.36,15.6806,108400.0
2008-10-16 15:10:00,22.54,22.8,22.44,22.65,226700.0,15.7085,15.8897,15.6388,15.7851,226700.0
2008-10-16 15:20:00,22.65,23.04,22.55,23.02,157900.0,15.7851,16.0569,15.7155,16.043,157900.0
2008-10-16 15:30:00,23.01,23.4,22.96,23.39,199500.0,16.036,16.3078,16.0012,16.3009,199500.0
2008-10-16 15:40:00,23.38,23.69,23.22,23.67,181800.0,16.2939,16.5099,16.1824,16.496,181800.0
2008-10-16 15:50:00,23.68,24.04,23.58,23.77,251100.0,16.503,16.7539,16.4333,16.5657,251100.0
2008-10-17 09:30:00,23.35,24.0,23.13,23.72,247500.0,16.273,16.726,16.1197,16.5308,247500.0
2008-10-17 09:40:00,23.68,24.21,23.68,24.16,87300.0,16.503,16.8723,16.503,16.8375,87300.0
2008-10-17 09:50:00,24.15,24.48,24.1,24.3,147400.0,16.8305,17.0605,16.7957,16.9351,147400.0
2008-10-17 10:00:00,24.29,24.84,24.22,24.84,155000.0,16.9281,17.3114,16.8793,17.3114,155000.0
2008-10-17 10:10:00,24.8,25.39,24.76,24.97,264300.0,17.2835,17.6947,17.2556,17.402,264300.0
2008-10-17 10:20:00,24.95,25.09,24.56,24.81,88100.0,17.3881,17.4856,17.1163,17.2905,88100.0
2008-10-17 10:30:00,24.79,24.84,24.43,24.55,69900.0,17.2765,17.3114,17.0257,17.1093,69900.0
2008-10-17 10:40:00,24.54,24.81,24.49,24.76,47200.0,17.1023,17.2905,17.0675,17.2556,47200.0
2008-10-17 10:50:00,24.77,24.78,24.48,24.52,49900.0,17.2626,17.2696,17.0605,17.0884,49900.0
2008-10-17 11:00:00,24.55,24.64,24.43,24.56,35500.0,17.1093,17.172,17.0257,17.1163,35500.0
2008-10-17 11:10:00,24.56,24.59,24.32,24.39,42900.0,17.1163,17.1372,16.949,16.9978,42900.0
2008-10-17 11:20:00,24.42,24.42,24.16,24.25,65300.0,17.0187,17.0187,16.8375,16.9002,65300.0
2008-10-17 11:30:00,24.25,24.31,24.11,24.13,43200.0,16.9002,16.942,16.8026,16.8166,43200.0
2008-10-17 11:40:00,24.17,24.41,24.13,24.28,20600.0,16.8445,17.0117,16.8166,16.9211,20600.0
2008-10-17 11:50:00,24.29,24.53,24.29,24.53,41800.0,16.9281,17.0953,16.9281,17.0953,41800.0
2008-10-17 12:00:00,24.5,24.68,24.49,24.63,28500.0,17.0744,17.1999,17.0675,17.165,28500.0
2008-10-17 12:10:00,24.64,24.8,24.63,24.68,58700.0,17.172,17.2835,17.165,17.1999,58700.0
2008-10-17 12:20:00,24.69,24.92,24.64,24.92,34500.0,17.2069,17.3671,17.172,17.3671,34500.0
2008-10-17 12:30:00,24.91,24.97,24.7,24.77,29400.0,17.3602,17.402,17.2138,17.2626,29400.0
2008-10-17 12:40:00,24.8,24.99,24.72,24.97,36600.0,17.2835,17.4159,17.2278,17.402,36600.0
2008-10-17 12:50:00,24.97,25.23,24.9,25.22,47100.0,17.402,17.5832,17.3532,17.5762,47100.0
2008-10-17 13:00:00,25.25,25.42,25.22,25.27,34900.0,17.5971,17.7156,17.5762,17.6111,34900.0
2008-10-17 13:10:00,25.32,25.37,25.19,25.3,33800.0,17.6459,17.6808,17.5553,17.632,33800.0
2008-10-17 13:20:00,25.3,25.48,25.26,25.31,35500.0,17.632,17.7574,17.6041,17.6389,35500.0
2008-10-17 13:30:00,25.31,25.67,25.3,25.57,65200.0,17.6389,17.8898,17.632,17.8201,65200.0
2008-10-17 13:40:00,25.53,25.67,25.43,25.5,115400.0,17.7923,17.8898,17.7226,17.7714,115400.0
2008-10-17 13:50:00,25.49,25.55,25.32,25.43,39200.0,17.7644,17.8062,17.6459,17.7226,39200.0
2008-10-17 14:00:00,25.44,25.6,25.32,25.38,81900.0,17.7295,17.841,17.6459,17.6877,81900.0
2008-10-17 14:10:00,25.36,25.44,25.1,25.1,31100.0,17.6738,17.7295,17.4926,17.4926,31100.0
2008-10-17 14:20:00,25.08,25.23,25.08,25.18,83100.0,17.4787,17.5832,17.4787,17.5483,83100.0
2008-10-17 14:30:00,25.2,25.35,25.0,25.02,66100.0,17.5623,17.6668,17.4229,17.4368,66100.0
2008-10-17 14:40:00,25.0,25.15,24.82,25.11,72200.0,17.4229,17.5274,17.2975,17.4996,72200.0
2008-10-17 14:50:00,25.11,25.26,25.01,25.16,57700.0,17.4996,17.6041,17.4299,17.5344,57700.0
2008-10-17 15:00:00,25.18,25.51,25.17,25.27,58300.0,17.5483,17.7783,17.5414,17.6111,58300.0
2008-10-17 15:10:00,25.23,25.23,25.0,25.02,71900.0,17.5832,17.5832,17.4229,17.4368,71900.0
2008-10-17 15:20:00,24.99,25.11,24.63,25.04,172500.0,17.4159,17.4996,17.165,17.4508,172500.0
2008-10-17 15:30:00,25.06,25.25,24.88,25.05,86200.0,17.4647,17.5971,17.3393,17.4577,86200.0
2008-10-17 15:40:00,25.06,25.38,24.96,25.01,108500.0,17.4647,17.6877,17.395,17.4299,108500.0
2008-10-17 15:50:00,25.0,25.09,24.69,24.74,192500.0,17.4229,17.4856,17.2069,17.2417,192500.0
2008-10-20 09:30:00,25.01,25.57,24.6,25.12,145800.0,17.4299,17.8201,17.1441,17.5065,145800.0
2008-10-20 09:40:00,25.19,25.32,24.82,24.92,124200.0,17.5553,17.6459,17.2975,17.3671,124200.0
2008-10-20 09:50:00,24.95,25.78,24.95,25.63,141600.0,17.3881,17.9665,17.3881,17.862,141600.0
2008-10-20 10:00:00,25.62,25.74,25.41,25.45,166800.0,17.855,17.9386,17.7086,17.7365,166800.0
2008-10-20 10:10:00,25.46,25.56,25.26,25.51,96500.0,17.7435,17.8132,17.6041,17.7783,96500.0
2008-10-20 10:20:00,25.53,25.55,25.3,25.37,56500.0,17.7923,17.8062,17.632,17.6808,56500.0
2008-10-20 10:30:00,25.35,25.69,25.33,25.65,54800.0,17.6668,17.9038,17.6529,17.8759,54800.0
2008-10-20 10:40:00,25.64,25.7,25.41,25.51,45700.0,17.8689,17.9107,17.7086,17.7783,45700.0
2008-10-20 10:50:00,25.51,25.6,25.11,25.4,92800.0,17.7783,17.841,17.4996,17.7017,92800.0
2008-10-20 11:00:00,25.37,25.4,25.19,25.24,49400.0,17.6808,17.7017,17.5553,17.5902,49400.0
2008-10-20 11:10:00,25.24,25.24,24.97,25.18,43000.0,17.5902,17.5902,17.402,17.5483,43000.0
2008-10-20 11:20:00,25.19,25.37,25.18,25.2,55900.0,17.5553,17.6808,17.5483,17.5623,55900.0
2008-10-20 11:30:00,25.25,25.26,24.92,24.99,111100.0,17.5971,17.6041,17.3671,17.4159,111100.0
2008-10-20 11:40:00,24.99,25.28,24.97,25.01,55600.0,17.4159,17.618,17.402,17.4299,55600.0
2008-10-20 11:50:00,25.05,25.28,25.0,25.24,30300.0,17.4577,17.618,17.4229,17.5902,30300.0
2008-10-20 12:00:00,25.24,25.26,25.04,25.13,47500.0,17.5902,17.6041,17.4508,17.5135,47500.0
2008-10-20 12:10:00,25.17,25.31,25.17,25.26,82900.0,17.5414,17.6389,17.5414,17.6041,82900.0
2008-10-20 12:20:00,25.25,25.36,25.22,25.36,28200.0,17.5971,17.6738,17.5762,17.6738,28200.0
2008-10-20 12:30:00,25.35,25.44,25.26,25.34,24300.0,17.6668,17.7295,17.6041,17.6598,24300.0
2008-10-20 12:40:00,25.32,25.47,25.25,25.47,32400.0,17.6459,17.7504,17.5971,17.7504,32400.0
2008-10-20 12:50:00,25.44,25.55,25.38,25.5,19400.0,17.7295,17.8062,17.6877,17.7714,19400.0
2008-10-20 13:00:00,25.5,25.51,25.33,25.43,29300.0,17.7714,17.7783,17.6529,17.7226,29300.0
2008-10-20 13:10:00,25.43,25.63,25.42,25.63,22200.0,17.7226,17.862,17.7156,17.862,22200.0
2008-10-20 13:20:00,25.62,25.81,25.62,25.75,37200.0,17.855,17.9874,17.855,17.9456,37200.0
2008-10-20 13:30:00,25.75,25.92,25.75,25.78,47500.0,17.9456,18.0641,17.9456,17.9665,47500.0
2008-10-20 13:40:00,25.78,25.94,25.76,25.92,29300.0,17.9665,18.078,17.9526,18.0641,29300.0
2008-10-20 13:50:00,25.9,25.93,25.73,25.74,64200.0,18.0501,18.071,17.9316,17.9386,64200.0
2008-10-20 14:00:00,25.74,25.85,25.61,25.82,78600.0,17.9386,18.0153,17.848,17.9944,78600.0
2008-10-20 14:10:00,25.8,25.83,25.65,25.68,71800.0,17.9804,18.0013,17.8759,17.8968,71800.0
2008-10-20 14:20:00,25.67,25.71,25.58,25.61,44900.0,17.8898,17.9177,17.8271,17.848,44900.0
2008-10-20 14:30:00,25.59,25.74,25.52,25.74,38100.0,17.8341,17.9386,17.7853,17.9386,38100.0
2008-10-20 14:40:00,25.72,25.88,25.65,25.81,30600.0,17.9247,18.0362,17.8759,17.9874,30600.0
2008-10-20 14:50:00,25.81,25.93,25.7,25.93,46400.0,17.9874,18.071,17.9107,18.071,46400.0
2008-10-20 15:00:00,25.94,26.03,25.8,25.95,59900.0,18.078,18.1407,17.9804,18.085,59900.0
2008-10-20 15:10:00,25.94,26.11,25.87,26.1,57500.0,18.078,18.1965,18.0292,18.1895,57500.0
2008-10-20 15:20:00,26.11,26.21,26.04,26.19,121700.0,18.1965,18.2662,18.1477,18.2522,121700.0
2008-10-20 15:30:00,26.2,26.44,26.02,26.37,123900.0,18.2592,18.4265,18.1338,18.3777,123900.0
2008-10-20 15:40:00,26.37,26.5,26.2,26.24,139500.0,18.3777,18.4683,18.2592,18.2871,139500.0
2008-10-20 15:50:00,26.25,26.82,26.19,26.63,250100.0,18.294,18.6913,18.2522,18.5589,250100.0
2008-10-21 09:30:00,26.11,26.11,25.14,25.57,117800.0,18.1965,18.1965,17.5205,17.8201,117800.0
2008-10-21 09:40:00,25.57,25.88,25.51,25.82,94100.0,17.8201,18.0362,17.7783,17.9944,94100.0
2008-10-21 09:50:00,25.78,25.8,25.51,25.77,69100.0,17.9665,17.9804,17.7783,17.9595,69100.0
2008-10-21 10:00:00,25.77,26.44,25.7,26.44,73500.0,17.9595,18.4265,17.9107,18.4265,73500.0
2008-10-21 10:10:00,26.42,26.96,26.33,26.91,125700.0,18.4125,18.7889,18.3498,18.754,125700.0
2008-10-21 10:20:00,26.86,26.95,26.68,26.73,63100.0,18.7192,18.7819,18.5937,18.6286,63100.0
2008-10-21 10:30:00,26.7,26.85,26.54,26.75,67300.0,18.6077,18.7122,18.4961,18.6425,67300.0
2008-10-21 10:40:00,26.76,27.1,26.76,26.83,70700.0,18.6495,18.8864,18.6495,18.6983,70700.0
2008-10-21 10:50:00,26.82,27.03,26.76,26.78,65900.0,18.6913,18.8376,18.6495,18.6634,65900.0
2008-10-21 11:00:00,26.75,27.09,26.72,26.97,74900.0,18.6425,18.8795,18.6216,18.7958,74900.0
2008-10-21 11:10:00,26.96,27.07,26.92,26.99,56200.0,18.7889,18.8655,18.761,18.8098,56200.0
2008-10-21 11:20:00,26.99,26.99,26.78,26.91,45400.0,18.8098,18.8098,18.6634,18.754,45400.0
2008-10-21 11:30:00,26.9,27.02,26.85,26.99,58900.0,18.747,18.8307,18.7122,18.8098,58900.0
2008-10-21 11:40:00,27.0,27.02,26.62,26.69,64700.0,18.8167,18.8307,18.5519,18.6007,64700.0
2008-10-21 11:50:00,26.68,26.7,26.1,26.17,79800.0,18.5937,18.6077,18.1895,18.2383,79800.0
2008-10-21 12:00:00,26.2,26.37,26.09,26.22,53400.0,18.2592,18.3777,18.1825,18.2731,53400.0
2008-10-21 12:10:00,26.22,26.27,25.92,26.05,44800.0,18.2731,18.308,18.0641,18.1547,44800.0
2008-10-21 12:20:00,26.04,26.21,25.91,26.0,37700.0,18.1477,18.2662,18.0571,18.1198,37700.0
2008-10-21 12:30:00,25.98,26.27,25.98,26.21,36800.0,18.1059,18.308,18.1059,18.2662,36800.0
2008-10-21 12:40:00,26.23,26.23,26.02,26.15,54500.0,18.2801,18.2801,18.1338,18.2244,54500.0
2008-10-21 12:50:00,26.15,26.26,26.02,26.05,58100.0,18.2244,18.301,18.1338,18.1547,58100.0
2008-10-21 13:00:00,26.06,26.3,26.06,26.19,40400.0,18.1616,18.3289,18.1616,18.2522,40400.0
2008-10-21 13:10:00,26.18,26.22,26.05,26.13,26000.0,18.2453,18.2731,18.1547,18.2104,26000.0
2008-10-21 13:20:00,26.16,26.61,26.13,26.48,61700.0,18.2313,18.5449,18.2104,18.4543,61700.0
2008-10-21 13:30:00,26.48,26.68,26.44,26.62,42700.0,18.4543,18.5937,18.4265,18.5519,42700.0
2008-10-21 13:40:00,26.63,26.71,26.5,26.54,33900.0,18.5589,18.6146,18.4683,18.4961,33900.0
2008-10-21 13:50:00,26.54,26.55,26.29,26.35,20600.0,18.4961,18.5031,18.3219,18.3637,20600.0
2008-10-21 14:00:00,26.37,26.46,26.27,26.27,20700.0,18.3777,18.4404,18.308,18.308,20700.0
2008-10-21 14:10:00,26.29,26.66,26.27,26.63,55000.0,18.3219,18.5798,18.308,18.5589,55000.0
2008-10-21 14:20:00,26.61,26.83,26.61,26.77,47400.0,18.5449,18.6983,18.5449,18.6564,47400.0
2008-10-21 14:30:00,26.79,26.84,26.59,26.79,32600.0,18.6704,18.7052,18.531,18.6704,32600.0
2008-10-21 14:40:00,26.8,27.0,26.8,26.86,49700.0,18.6773,18.8167,18.6773,18.7192,49700.0
2008-10-21 14:50:00,26.81,26.85,26.65,26.73,28500.0,18.6843,18.7122,18.5728,18.6286,28500.0
2008-10-21 15:00:00,26.73,27.02,26.73,26.77,55500.0,18.6286,18.8307,18.6286,18.6564,55500.0
2008-10-21 15:10:00,26.77,26.85,26.65,26.65,52200.0,18.6564,18.7122,18.5728,18.5728,52200.0
2008-10-21 15:20:00,26.64,26.7,26.37,26.39,79900.0,18.5658,18.6077,18.3777,18.3916,79900.0
2008-10-21 15:30:00,26.37,26.4,26.11,26.24,83400.0,18.3777,18.3986,18.1965,18.2871,83400.0
2008-10-21 15:40:00,26.21,26.38,25.83,25.88,82900.0,18.2662,18.3846,18.0013,18.0362,82900.0
2008-10-21 15:50:00,25.9,26.08,25.66,25.78,159800.0,18.0501,18.1756,17.8829,17.9665,159800.0
2008-10-22 09:30:00,24.87,24.87,24.04,24.61,95700.0,17.3323,17.3323,16.7539,17.1511,95700.0
2008-10-22 09:40:00,24.56,24.86,24.31,24.61,80000.0,17.1163,17.3253,16.942,17.1511,80000.0
2008-10-22 09:50:00,24.6,24.6,24.13,24.33,65600.0,17.1441,17.1441,16.8166,16.956,65600.0
2008-10-22 10:00:00,24.33,24.51,24.11,24.21,103100.0,16.956,17.0814,16.8026,16.8723,103100.0
2008-10-22 10:10:00,24.22,24.32,24.07,24.12,106700.0,16.8793,16.949,16.7748,16.8096,106700.0
2008-10-22 10:20:00,24.13,24.18,23.56,23.72,153800.0,16.8166,16.8514,16.4193,16.5308,153800.0
2008-10-22 10:30:00,23.68,23.92,23.68,23.92,114600.0,16.503,16.6702,16.503,16.6702,114600.0
2008-10-22 10:40:00,23.92,24.08,23.83,23.92,113100.0,16.6702,16.7817,16.6075,16.6702,113100.0
2008-10-22 10:50:00,23.94,23.98,23.77,23.89,37500.0,16.6842,16.712,16.5657,16.6493,37500.0
2008-10-22 11:00:00,23.9,23.93,23.68,23.72,40800.0,16.6563,16.6772,16.503,16.5308,40800.0
2008-10-22 11:10:00,23.73,23.88,23.65,23.78,38800.0,16.5378,16.6424,16.4821,16.5727,38800.0
2008-10-22 11:20:00,23.78,23.78,23.57,23.63,26300.0,16.5727,16.5727,16.4263,16.4681,26300.0
2008-10-22 11:30:00,23.62,23.8,23.53,23.57,29900.0,16.4612,16.5866,16.3984,16.4263,29900.0
2008-10-22 11:40:00,23.59,23.84,23.58,23.84,55200.0,16.4402,16.6145,16.4333,16.6145,55200.0
2008-10-22 11:50:00,23.83,23.83,23.66,23.68,27600.0,16.6075,16.6075,16.489,16.503,27600.0
2008-10-22 12:00:00,23.68,23.69,23.54,23.65,27000.0,16.503,16.5099,16.4054,16.4821,27000.0
2008-10-22 12:10:00,23.61,23.73,23.53,23.73,24900.0,16.4542,16.5378,16.3984,16.5378,24900.0
2008-10-22 12:20:00,23.75,23.85,23.68,23.69,55700.0,16.5518,16.6214,16.503,16.5099,55700.0
2008-10-22 12:30:00,23.69,23.71,23.58,23.59,26900.0,16.5099,16.5239,16.4333,16.4402,26900.0
2008-10-22 12:40:00,23.59,23.6,23.48,23.5,36400.0,16.4402,16.4472,16.3636,16.3775,36400.0
2008-10-22 12:50:00,23.5,23.57,23.45,23.52,19000.0,16.3775,16.4263,16.3427,16.3915,19000.0
2008-10-22 13:00:00,23.49,23.52,23.33,23.4,33300.0,16.3706,16.3915,16.259,16.3078,33300.0
2008-10-22 13:10:00,23.4,23.41,23.3,23.34,39200.0,16.3078,16.3148,16.2381,16.266,39200.0
2008-10-22 13:20:00,23.36,23.4,23.11,23.17,43300.0,16.28,16.3078,16.1057,16.1475,43300.0
2008-10-22 13:30:00,23.16,23.19,22.93,23.0,58700.0,16.1406,16.1615,15.9803,16.0291,58700.0
2008-10-22 13:40:00,23.0,23.09,22.94,23.08,60500.0,16.0291,16.0918,15.9873,16.0848,60500.0
2008-10-22 13:50:00,23.07,23.11,22.94,23.06,58400.0,16.0778,16.1057,15.9873,16.0709,58400.0
2008-10-22 14:00:00,23.07,23.07,22.96,22.98,64700.0,16.0778,16.0778,16.0012,16.0151,64700.0
2008-10-22 14:10:00,22.98,22.98,22.85,22.9,41300.0,16.0151,16.0151,15.9245,15.9594,41300.0
2008-10-22 14:20:00,22.92,23.06,22.88,22.97,44400.0,15.9733,16.0709,15.9454,16.0082,44400.0
2008-10-22 14:30:00,22.97,22.97,22.7,22.76,42100.0,16.0082,16.0082,15.82,15.8618,42100.0
2008-10-22 14:40:00,22.79,22.79,22.48,22.51,89400.0,15.8827,15.8827,15.6667,15.6876,89400.0
2008-10-22 14:50:00,22.53,22.54,22.4,22.53,80000.0,15.7015,15.7085,15.6109,15.7015,80000.0
2008-10-22 15:00:00,22.53,22.68,22.42,22.58,106800.0,15.7015,15.8061,15.6249,15.7364,106800.0
2008-10-22 15:10:00,22.6,22.64,22.22,22.22,115700.0,15.7503,15.7782,15.4855,15.4855,115700.0
2008-10-22 15:20:00,22.23,22.26,21.9,21.94,177600.0,15.4924,15.5133,15.2625,15.2903,177600.0
2008-10-22 15:30:00,21.93,21.95,21.34,21.41,257000.0,15.2834,15.2973,14.8722,14.921,257000.0
2008-10-22 15:40:00,21.4,21.44,21.0,21.38,424200.0,14.914,14.9419,14.6352,14.9001,424200.0
2008-10-22 15:50:00,21.37,22.0,21.32,21.87,354800.0,14.8931,15.3321,14.8582,15.2416,354800.0
2008-10-23 09:30:00,22.0,22.59,21.92,22.16,96400.0,15.3321,15.7433,15.2764,15.4437,96400.0
2008-10-23 09:40:00,22.2,22.34,21.42,21.46,73900.0,15.4715,15.5691,14.9279,14.9558,73900.0
2008-10-23 09:50:00,21.53,21.7,21.3,21.32,79200.0,15.0046,15.1231,14.8443,14.8582,79200.0
2008-10-23 10:00:00,21.32,21.63,21.04,21.4,155600.0,14.8582,15.0743,14.6631,14.914,155600.0
2008-10-23 10:10:00,21.41,21.58,21.3,21.35,34900.0,14.921,15.0394,14.8443,14.8792,34900.0
2008-10-23 10:20:00,21.41,21.6,21.25,21.3,66200.0,14.921,15.0534,14.8095,14.8443,66200.0
2008-10-23 10:30:00,21.36,21.49,21.24,21.34,46500.0,14.8861,14.9767,14.8025,14.8722,46500.0
2008-10-23 10:40:00,21.32,22.13,21.32,21.95,80600.0,14.8582,15.4227,14.8582,15.2973,80600.0
2008-10-23 10:50:00,21.9,22.39,21.9,22.39,48600.0,15.2625,15.6039,15.2625,15.6039,48600.0
2008-10-23 11:00:00,22.39,22.48,22.06,22.27,53900.0,15.6039,15.6667,15.374,15.5203,53900.0
2008-10-23 11:10:00,22.24,22.3,22.05,22.09,52500.0,15.4994,15.5412,15.367,15.3949,52500.0
2008-10-23 11:20:00,22.08,22.13,21.96,22.0,59500.0,15.3879,15.4227,15.3043,15.3321,59500.0
2008-10-23 11:30:00,21.99,22.0,21.84,21.89,106100.0,15.3252,15.3321,15.2206,15.2555,106100.0
2008-10-23 11:40:00,21.89,21.9,21.46,21.54,93200.0,15.2555,15.2625,14.9558,15.0116,93200.0
2008-10-23 11:50:00,21.57,21.67,21.36,21.42,78600.0,15.0325,15.1022,14.8861,14.9279,78600.0
2008-10-23 12:00:00,21.44,21.45,21.02,21.05,113300.0,14.9419,14.9488,14.6492,14.6701,113300.0
2008-10-23 12:10:00,21.05,21.06,20.85,20.85,162000.0,14.6701,14.677,14.5307,14.5307,162000.0
2008-10-23 12:20:00,20.84,20.98,20.73,20.81,85700.0,14.5237,14.6213,14.4471,14.5028,85700.0
2008-10-23 12:30:00,20.81,20.94,20.62,20.69,42200.0,14.5028,14.5934,14.3704,14.4192,42200.0
2008-10-23 12:40:00,20.71,20.76,20.53,20.53,53900.0,14.4331,14.468,14.3077,14.3077,53900.0
2008-10-23 12:50:00,20.53,20.67,20.51,20.6,54100.0,14.3077,14.4053,14.2937,14.3565,54100.0
2008-10-23 13:00:00,20.58,20.72,20.43,20.71,60100.0,14.3425,14.4401,14.238,14.4331,60100.0
2008-10-23 13:10:00,20.68,21.03,20.68,21.0,65500.0,14.4122,14.6561,14.4122,14.6352,65500.0
2008-10-23 13:20:00,20.99,21.01,20.65,20.65,34400.0,14.6283,14.6422,14.3913,14.3913,34400.0
2008-10-23 13:30:00,20.65,20.79,20.58,20.67,65200.0,14.3913,14.4889,14.3425,14.4053,65200.0
2008-10-23 13:40:00,20.68,20.88,20.63,20.65,50700.0,14.4122,14.5516,14.3774,14.3913,50700.0
2008-10-23 13:50:00,20.66,20.81,20.53,20.76,40300.0,14.3983,14.5028,14.3077,14.468,40300.0
2008-10-23 14:00:00,20.73,20.73,20.38,20.4,79100.0,14.4471,14.4471,14.2031,14.2171,79100.0
2008-10-23 14:10:00,20.38,20.45,20.0,20.0,144300.0,14.2031,14.2519,13.9383,13.9383,144300.0
2008-10-23 14:20:00,20.0,20.32,19.97,20.25,74300.0,13.9383,14.1613,13.9174,14.1125,74300.0
2008-10-23 14:30:00,20.24,20.61,20.14,20.61,72400.0,14.1056,14.3634,14.0359,14.3634,72400.0
2008-10-23 14:40:00,20.64,20.64,20.12,20.12,54400.0,14.3843,14.3843,14.0219,14.0219,54400.0
2008-10-23 14:50:00,20.13,20.29,19.98,20.23,74800.0,14.0289,14.1404,13.9244,14.0986,74800.0
2008-10-23 15:00:00,20.25,20.93,20.12,20.88,133200.0,14.1125,14.5864,14.0219,14.5516,133200.0
2008-10-23 15:10:00,20.86,21.14,20.62,20.69,157400.0,14.5377,14.7328,14.3704,14.4192,157400.0
2008-10-23 15:20:00,20.69,21.12,20.58,20.91,115900.0,14.4192,14.7189,14.3425,14.5725,115900.0
2008-10-23 15:30:00,20.9,20.95,20.54,20.6,138000.0,14.5655,14.6004,14.3147,14.3565,138000.0
2008-10-23 15:40:00,20.59,21.92,20.56,21.9,246100.0,14.3495,15.2764,14.3286,15.2625,246100.0
2008-10-23 15:50:00,21.9,22.0,21.39,21.83,265800.0,15.2625,15.3321,14.907,15.2137,265800.0
2008-10-24 09:30:00,19.53,21.17,19.08,19.93,77800.0,13.6108,14.7537,13.2972,13.8895,77800.0
2008-10-24 09:40:00,19.93,20.62,19.74,20.33,122500.0,13.8895,14.3704,13.7571,14.1683,122500.0
2008-10-24 09:50:00,20.28,20.71,19.96,20.06,204700.0,14.1335,14.4331,13.9104,13.9801,204700.0
2008-10-24 10:00:00,20.06,20.3,19.7,19.88,165400.0,13.9801,14.1474,13.7292,13.8547,165400.0
2008-10-24 10:10:00,19.86,19.95,19.53,19.91,48200.0,13.8407,13.9035,13.6108,13.8756,48200.0
2008-10-24 10:20:00,19.95,20.1,19.75,19.87,69500.0,13.9035,14.008,13.7641,13.8477,69500.0
2008-10-24 10:30:00,19.86,20.11,19.78,20.01,78300.0,13.8407,14.015,13.785,13.9453,78300.0
2008-10-24 10:40:00,20.0,20.14,19.94,20.03,85900.0,13.9383,14.0359,13.8965,13.9592,85900.0
2008-10-24 10:50:00,20.05,20.18,19.97,20.04,89800.0,13.9732,14.0638,13.9174,13.9662,89800.0
2008-10-24 11:00:00,20.02,20.15,19.93,20.02,45700.0,13.9523,14.0429,13.8895,13.9523,45700.0
2008-10-24 11:10:00,20.02,20.13,19.99,20.11,33900.0,13.9523,14.0289,13.9313,14.015,33900.0
2008-10-24 11:20:00,20.12,20.42,20.12,20.4,67500.0,14.0219,14.231,14.0219,14.2171,67500.0
2008-10-24 11:30:00,20.38,20.5,20.16,20.44,40100.0,14.2031,14.2868,14.0498,14.245,40100.0
2008-10-24 11:40:00,20.43,20.44,20.06,20.14,27400.0,14.238,14.245,13.9801,14.0359,27400.0
2008-10-24 11:50:00,20.17,20.18,20.01,20.1,30900.0,14.0568,14.0638,13.9453,14.008,30900.0
2008-10-24 12:00:00,20.08,20.08,19.8,19.91,39100.0,13.9941,13.9941,13.7989,13.8756,39100.0
2008-10-24 12:10:00,19.94,20.02,19.8,19.8,36100.0,13.8965,13.9523,13.7989,13.7989,36100.0
2008-10-24 12:20:00,19.81,19.93,19.65,19.67,36300.0,13.8059,13.8895,13.6944,13.7083,36300.0
2008-10-24 12:30:00,19.67,19.76,19.49,19.49,69500.0,13.7083,13.7711,13.5829,13.5829,69500.0
2008-10-24 12:40:00,19.5,19.66,19.4,19.51,40400.0,13.5899,13.7014,13.5202,13.5968,40400.0
2008-10-24 12:50:00,19.53,19.76,19.53,19.64,31200.0,13.6108,13.7711,13.6108,13.6874,31200.0
2008-10-24 13:00:00,19.63,19.73,19.6,19.67,37500.0,13.6805,13.7502,13.6596,13.7083,37500.0
2008-10-24 13:10:00,19.67,19.97,19.6,19.92,60400.0,13.7083,13.9174,13.6596,13.8826,60400.0
2008-10-24 13:20:00,19.92,20.1,19.91,20.05,56800.0,13.8826,14.008,13.8756,13.9732,56800.0
2008-10-24 13:30:00,20.02,20.12,19.91,20.0,58300.0,13.9523,14.0219,13.8756,13.9383,58300.0
2008-10-24 13:40:00,19.99,20.28,19.9,19.9,100500.0,13.9313,14.1335,13.8686,13.8686,100500.0
2008-10-24 13:50:00,19.9,20.05,19.76,19.77,56600.0,13.8686,13.9732,13.7711,13.778,56600.0
2008-10-24 14:00:00,19.74,19.88,19.65,19.88,59100.0,13.7571,13.8547,13.6944,13.8547,59100.0
2008-10-24 14:10:00,19.85,20.18,19.83,20.08,61400.0,13.8338,14.0638,13.8198,13.9941,61400.0
2008-10-24 14:20:00,20.09,20.12,19.86,20.0,46500.0,14.001,14.0219,13.8407,13.9383,46500.0
2008-10-24 14:30:00,19.99,20.44,19.98,20.39,69300.0,13.9313,14.245,13.9244,14.2101,69300.0
2008-10-24 14:40:00,20.38,20.74,20.31,20.45,196600.0,14.2031,14.454,14.1544,14.2519,196600.0
2008-10-24 14:50:00,20.46,21.06,20.45,20.97,143700.0,14.2589,14.677,14.2519,14.6143,143700.0
2008-10-24 15:00:00,20.97,21.36,20.87,21.18,266900.0,14.6143,14.8861,14.5446,14.7607,266900.0
2008-10-24 15:10:00,21.18,21.44,20.99,21.04,114100.0,14.7607,14.9419,14.6283,14.6631,114100.0
2008-10-24 15:20:00,21.05,21.44,20.97,21.34,113000.0,14.6701,14.9419,14.6143,14.8722,113000.0
2008-10-24 15:30:00,21.34,21.36,20.95,21.03,83600.0,14.8722,14.8861,14.6004,14.6561,83600.0
2008-10-24 15:40:00,21.05,21.5,21.05,21.48,204200.0,14.6701,14.9837,14.6701,14.9698,204200.0
2008-10-24 15:50:00,21.47,21.83,21.39,21.4,407200.0,14.9628,15.2137,14.907,14.914,407200.0
2008-10-27 09:30:00,20.44,21.64,20.44,21.21,118900.0,14.245,15.0813,14.245,14.7816,118900.0
2008-10-27 09:40:00,21.18,21.59,21.01,21.01,67100.0,14.7607,15.0464,14.6422,14.6422,67100.0
2008-10-27 09:50:00,21.04,21.51,21.02,21.47,88400.0,14.6631,14.9907,14.6492,14.9628,88400.0
2008-10-27 10:00:00,21.47,21.98,21.47,21.55,66500.0,14.9628,15.3182,14.9628,15.0185,66500.0
2008-10-27 10:10:00,21.57,21.6,21.24,21.24,56600.0,15.0325,15.0534,14.8025,14.8025,56600.0
2008-10-27 10:20:00,21.21,21.22,21.06,21.1,73400.0,14.7816,14.7886,14.677,14.7049,73400.0
2008-10-27 10:30:00,21.1,21.14,20.75,20.95,76200.0,14.7049,14.7328,14.461,14.6004,76200.0
2008-10-27 10:40:00,20.96,21.05,20.67,21.0,60300.0,14.6074,14.6701,14.4053,14.6352,60300.0
2008-10-27 10:50:00,21.01,21.07,20.82,21.06,87600.0,14.6422,14.684,14.5098,14.677,87600.0
2008-10-27 11:00:00,21.06,21.26,20.89,21.26,71400.0,14.677,14.8164,14.5586,14.8164,71400.0
2008-10-27 11:10:00,21.25,21.48,21.1,21.1,51200.0,14.8095,14.9698,14.7049,14.7049,51200.0
2008-10-27 11:20:00,21.1,21.18,20.9,21.09,58900.0,14.7049,14.7607,14.5655,14.698,58900.0
2008-10-27 11:30:00,21.11,21.11,20.83,20.84,57400.0,14.7119,14.7119,14.5168,14.5237,57400.0
2008-10-27 11:40:00,20.85,21.09,20.69,20.85,67900.0,14.5307,14.698,14.4192,14.5307,67900.0
2008-10-27 11:50:00,20.85,21.14,20.79,21.14,67900.0,14.5307,14.7328,14.4889,14.7328,67900.0
2008-10-27 12:00:00,21.13,21.47,21.1,21.42,51700.0,14.7258,14.9628,14.7049,14.9279,51700.0
2008-10-27 12:10:00,21.4,21.47,21.16,21.17,56400.0,14.914,14.9628,14.7467,14.7537,56400.0
2008-10-27 12:20:00,21.17,21.27,21.09,21.14,73200.0,14.7537,14.8234,14.698,14.7328,73200.0
2008-10-27 12:30:00,21.14,21.25,21.1,21.2,51500.0,14.7328,14.8095,14.7049,14.7746,51500.0
2008-10-27 12:40:00,21.2,21.31,21.0,21.11,86600.0,14.7746,14.8513,14.6352,14.7119,86600.0
2008-10-27 12:50:00,21.1,21.34,21.0,21.32,55800.0,14.7049,14.8722,14.6352,14.8582,55800.0
2008-10-27 13:00:00,21.31,21.31,21.05,21.05,39200.0,14.8513,14.8513,14.6701,14.6701,39200.0
2008-10-27 13:10:00,21.08,21.09,20.95,21.0,52700.0,14.691,14.698,14.6004,14.6352,52700.0
2008-10-27 13:20:00,21.0,21.16,20.94,21.15,49600.0,14.6352,14.7467,14.5934,14.7398,49600.0
2008-10-27 13:30:00,21.17,21.23,21.02,21.02,57400.0,14.7537,14.7955,14.6492,14.6492,57400.0
2008-10-27 13:40:00,21.03,21.29,21.03,21.13,49900.0,14.6561,14.8373,14.6561,14.7258,49900.0
2008-10-27 13:50:00,21.13,21.18,20.96,21.05,47500.0,14.7258,14.7607,14.6074,14.6701,47500.0
2008-10-27 14:00:00,21.01,21.05,20.77,20.85,57000.0,14.6422,14.6701,14.4749,14.5307,57000.0
2008-10-27 14:10:00,20.83,20.9,20.67,20.69,59800.0,14.5168,14.5655,14.4053,14.4192,59800.0
2008-10-27 14:20:00,20.69,20.81,20.52,20.52,75900.0,14.4192,14.5028,14.3007,14.3007,75900.0
2008-10-27 14:30:00,20.53,20.66,20.42,20.42,84500.0,14.3077,14.3983,14.231,14.231,84500.0
2008-10-27 14:40:00,20.39,20.54,20.34,20.37,99400.0,14.2101,14.3147,14.1753,14.1962,99400.0
2008-10-27 14:50:00,20.36,20.5,20.16,20.25,86300.0,14.1892,14.2868,14.0498,14.1125,86300.0
2008-10-27 15:00:00,20.25,20.4,20.16,20.36,147900.0,14.1125,14.2171,14.0498,14.1892,147900.0
2008-10-27 15:10:00,20.37,20.58,20.34,20.58,118100.0,14.1962,14.3425,14.1753,14.3425,118100.0
2008-10-27 15:20:00,20.57,20.65,20.42,20.64,140400.0,14.3356,14.3913,14.231,14.3843,140400.0
2008-10-27 15:30:00,20.65,20.84,20.53,20.71,128800.0,14.3913,14.5237,14.3077,14.4331,128800.0
2008-10-27 15:40:00,20.7,20.81,20.61,20.78,198000.0,14.4262,14.5028,14.3634,14.4819,198000.0
2008-10-27 15:50:00,20.78,20.81,20.11,20.22,297100.0,14.4819,14.5028,14.015,14.0916,297100.0
2008-10-28 09:30:00,20.93,21.41,20.5,20.84,85500.0,14.5864,14.921,14.2868,14.5237,85500.0
2008-10-28 09:40:00,20.84,21.1,20.77,21.01,53100.0,14.5237,14.7049,14.4749,14.6422,53100.0
2008-10-28 09:50:00,21.01,21.01,20.69,20.72,71700.0,14.6422,14.6422,14.4192,14.4401,71700.0
2008-10-28 10:00:00,20.68,20.68,20.12,20.47,113400.0,14.4122,14.4122,14.0219,14.2659,113400.0
2008-10-28 10:10:00,20.47,20.53,20.15,20.35,75300.0,14.2659,14.3077,14.0429,14.1822,75300.0
2008-10-28 10:20:00,20.33,20.39,20.13,20.25,55400.0,14.1683,14.2101,14.0289,14.1125,55400.0
2008-10-28 10:30:00,20.25,20.35,20.18,20.21,68300.0,14.1125,14.1822,14.0638,14.0847,68300.0
2008-10-28 10:40:00,20.2,20.51,20.17,20.49,71800.0,14.0777,14.2937,14.0568,14.2798,71800.0
2008-10-28 10:50:00,20.49,20.51,20.12,20.28,92100.0,14.2798,14.2937,14.0219,14.1335,92100.0
2008-10-28 11:00:00,20.26,20.53,20.21,20.37,55500.0,14.1195,14.3077,14.0847,14.1962,55500.0
2008-10-28 11:10:00,20.34,20.73,20.34,20.69,64700.0,14.1753,14.4471,14.1753,14.4192,64700.0
2008-10-28 11:20:00,20.7,20.81,20.56,20.73,50100.0,14.4262,14.5028,14.3286,14.4471,50100.0
2008-10-28 11:30:00,20.72,21.04,20.67,20.97,119200.0,14.4401,14.6631,14.4053,14.6143,119200.0
2008-10-28 11:40:00,20.97,21.02,20.77,20.82,44000.0,14.6143,14.6492,14.4749,14.5098,44000.0
2008-10-28 11:50:00,20.82,20.92,20.72,20.89,43300.0,14.5098,14.5795,14.4401,14.5586,43300.0
2008-10-28 12:00:00,20.88,20.88,20.65,20.7,67800.0,14.5516,14.5516,14.3913,14.4262,67800.0
2008-10-28 12:10:00,20.7,20.75,20.63,20.65,53700.0,14.4262,14.461,14.3774,14.3913,53700.0
2008-10-28 12:20:00,20.66,20.66,20.4,20.44,37500.0,14.3983,14.3983,14.2171,14.245,37500.0
2008-10-28 12:30:00,20.46,20.72,20.46,20.59,46700.0,14.2589,14.4401,14.2589,14.3495,46700.0
2008-10-28 12:40:00,20.6,20.79,20.56,20.72,23700.0,14.3565,14.4889,14.3286,14.4401,23700.0
2008-10-28 12:50:00,20.73,20.9,20.65,20.8,35600.0,14.4471,14.5655,14.3913,14.4959,35600.0
2008-10-28 13:00:00,20.81,21.03,20.76,20.94,41100.0,14.5028,14.6561,14.468,14.5934,41100.0
2008-10-28 13:10:00,20.97,21.02,20.82,20.82,67200.0,14.6143,14.6492,14.5098,14.5098,67200.0
2008-10-28 13:20:00,20.83,20.93,20.64,20.76,35400.0,14.5168,14.5864,14.3843,14.468,35400.0
2008-10-28 13:30:00,20.75,20.83,20.61,20.66,29700.0,14.461,14.5168,14.3634,14.3983,29700.0
2008-10-28 13:40:00,20.66,20.75,20.6,20.72,31600.0,14.3983,14.461,14.3565,14.4401,31600.0
2008-10-28 13:50:00,20.7,20.71,20.39,20.51,47300.0,14.4262,14.4331,14.2101,14.2937,47300.0
2008-10-28 14:00:00,20.49,20.66,20.47,20.57,35900.0,14.2798,14.3983,14.2659,14.3356,35900.0
2008-10-28 14:10:00,20.56,20.82,20.53,20.74,51300.0,14.3286,14.5098,14.3077,14.454,51300.0
2008-10-28 14:20:00,20.75,21.03,20.74,20.98,47100.0,14.461,14.6561,14.454,14.6213,47100.0
2008-10-28 14:30:00,21.01,21.27,20.97,21.11,39600.0,14.6422,14.8234,14.6143,14.7119,39600.0
2008-10-28 14:40:00,21.11,21.24,21.06,21.2,146600.0,14.7119,14.8025,14.677,14.7746,146600.0
2008-10-28 14:50:00,21.2,21.55,21.09,21.45,169400.0,14.7746,15.0185,14.698,14.9488,169400.0
2008-10-28 15:00:00,21.44,21.55,21.27,21.43,185900.0,14.9419,15.0185,14.8234,14.9349,185900.0
2008-10-28 15:10:00,21.42,22.24,21.38,22.17,253500.0,14.9279,15.4994,14.9001,15.4506,253500.0
2008-10-28 15:20:00,22.17,22.67,22.14,22.66,169800.0,15.4506,15.7991,15.4297,15.7921,169800.0
2008-10-28 15:30:00,22.66,22.95,22.35,22.79,177600.0,15.7921,15.9942,15.5761,15.8827,177600.0
2008-10-28 15:40:00,22.79,23.17,22.79,23.04,214700.0,15.8827,16.1475,15.8827,16.0569,214700.0
2008-10-28 15:50:00,23.02,24.04,22.73,23.89,539700.0,16.043,16.7539,15.8409,16.6493,539700.0
2008-10-29 09:30:00,23.83,23.83,23.16,23.29,83600.0,16.6075,16.6075,16.1406,16.2312,83600.0
2008-10-29 09:40:00,23.27,23.5,23.22,23.45,93700.0,16.2172,16.3775,16.1824,16.3427,93700.0
2008-10-29 09:50:00,23.44,23.7,23.1,23.61,86500.0,16.3357,16.5169,16.0988,16.4542,86500.0
2008-10-29 10:00:00,23.56,23.97,23.31,23.89,84100.0,16.4193,16.7051,16.2451,16.6493,84100.0
2008-10-29 10:10:00,23.93,24.0,23.64,23.75,58900.0,16.6772,16.726,16.4751,16.5518,58900.0
2008-10-29 10:20:00,23.75,23.75,23.15,23.15,113900.0,16.5518,16.5518,16.1336,16.1336,113900.0
2008-10-29 10:30:00,23.17,23.25,22.63,22.65,137400.0,16.1475,16.2033,15.7712,15.7851,137400.0
2008-10-29 10:40:00,22.65,22.67,22.25,22.29,106000.0,15.7851,15.7991,15.5064,15.5343,106000.0
2008-10-29 10:50:00,22.29,22.4,22.12,22.2,61200.0,15.5343,15.6109,15.4158,15.4715,61200.0
2008-10-29 11:00:00,22.2,22.48,22.15,22.26,63500.0,15.4715,15.6667,15.4367,15.5133,63500.0
2008-10-29 11:10:00,22.26,22.43,22.15,22.43,57200.0,15.5133,15.6318,15.4367,15.6318,57200.0
2008-10-29 11:20:00,22.48,22.61,22.45,22.5,48400.0,15.6667,15.7573,15.6458,15.6806,48400.0
2008-10-29 11:30:00,22.49,22.52,22.33,22.38,70300.0,15.6736,15.6945,15.5621,15.597,70300.0
2008-10-29 11:40:00,22.37,22.42,22.24,22.38,22200.0,15.59,15.6249,15.4994,15.597,22200.0
2008-10-29 11:50:00,22.38,22.67,22.25,22.67,33000.0,15.597,15.7991,15.5064,15.7991,33000.0
2008-10-29 12:00:00,22.66,22.69,22.44,22.55,21900.0,15.7921,15.813,15.6388,15.7155,21900.0
2008-10-29 12:10:00,22.54,22.81,22.5,22.81,16200.0,15.7085,15.8967,15.6806,15.8967,16200.0
2008-10-29 12:20:00,22.8,22.97,22.77,22.87,62700.0,15.8897,16.0082,15.8688,15.9385,62700.0
2008-10-29 12:30:00,22.87,23.34,22.87,23.28,78100.0,15.9385,16.266,15.9385,16.2242,78100.0
2008-10-29 12:40:00,23.28,23.44,23.21,23.44,47600.0,16.2242,16.3357,16.1754,16.3357,47600.0
2008-10-29 12:50:00,23.42,23.47,23.24,23.27,40000.0,16.3218,16.3566,16.1963,16.2172,40000.0
2008-10-29 13:00:00,23.27,23.42,23.24,23.27,34500.0,16.2172,16.3218,16.1963,16.2172,34500.0
2008-10-29 13:10:00,23.28,23.32,23.02,23.05,28300.0,16.2242,16.2521,16.043,16.0639,28300.0
2008-10-29 13:20:00,23.04,23.25,22.97,23.03,36700.0,16.0569,16.2033,16.0082,16.05,36700.0
2008-10-29 13:30:00,23.04,23.19,23.03,23.12,45100.0,16.0569,16.1615,16.05,16.1127,45100.0
2008-10-29 13:40:00,23.14,23.18,23.1,23.13,41500.0,16.1266,16.1545,16.0988,16.1197,41500.0
2008-10-29 13:50:00,23.11,23.26,23.07,23.08,35300.0,16.1057,16.2103,16.0778,16.0848,35300.0
2008-10-29 14:00:00,23.09,23.21,22.92,23.15,43400.0,16.0918,16.1754,15.9733,16.1336,43400.0
2008-10-29 14:10:00,23.11,23.29,22.67,23.18,68500.0,16.1057,16.2312,15.7991,16.1545,68500.0
2008-10-29 14:20:00,23.16,23.34,22.53,22.79,127900.0,16.1406,16.266,15.7015,15.8827,127900.0
2008-10-29 14:30:00,22.78,22.78,22.14,22.63,102400.0,15.8757,15.8757,15.4297,15.7712,102400.0
2008-10-29 14:40:00,22.67,22.89,22.58,22.81,110500.0,15.7991,15.9524,15.7364,15.8967,110500.0
2008-10-29 14:50:00,22.79,22.84,22.42,22.68,105700.0,15.8827,15.9176,15.6249,15.8061,105700.0
2008-10-29 15:00:00,22.72,22.81,22.46,22.56,88000.0,15.8339,15.8967,15.6527,15.7224,88000.0
2008-10-29 15:10:00,22.54,23.63,22.51,23.44,128300.0,15.7085,16.4681,15.6876,16.3357,128300.0
2008-10-29 15:20:00,23.47,23.7,23.35,23.35,106600.0,16.3566,16.5169,16.273,16.273,106600.0
2008-10-29 15:30:00,23.35,23.53,23.05,23.41,155500.0,16.273,16.3984,16.0639,16.3148,155500.0
2008-10-29 15:40:00,23.41,23.83,23.36,23.52,151300.0,16.3148,16.6075,16.28,16.3915,151300.0
2008-10-29 15:50:00,23.48,23.6,21.57,21.88,347800.0,16.3636,16.4472,15.0325,15.2485,347800.0
2008-10-30 09:30:00,22.99,23.5,21.1,22.12,135400.0,16.0221,16.3775,14.7049,15.4158,135400.0
2008-10-30 09:40:00,22.11,22.52,21.75,21.94,145700.0,15.4088,15.6945,15.1579,15.2903,145700.0
2008-10-30 09:50:00,21.97,22.03,21.5,21.72,112000.0,15.3112,15.3531,14.9837,15.137,112000.0
2008-10-30 10:00:00,21.79,22.11,21.69,21.82,101200.0,15.1858,15.4088,15.1161,15.2067,101200.0
2008-10-30 10:10:00,21.83,22.05,21.61,21.68,86200.0,15.2137,15.367,15.0604,15.1091,86200.0
2008-10-30 10:20:00,21.67,22.09,21.63,21.8,98200.0,15.1022,15.3949,15.0743,15.1928,98200.0
2008-10-30 10:30:00,21.81,21.89,21.58,21.66,128300.0,15.1997,15.2555,15.0394,15.0952,128300.0
2008-10-30 10:40:00,21.64,21.65,21.36,21.51,80700.0,15.0813,15.0882,14.8861,14.9907,80700.0
2008-10-30 10:50:00,21.51,21.64,21.17,21.18,102000.0,14.9907,15.0813,14.7537,14.7607,102000.0
2008-10-30 11:00:00,21.17,21.49,21.15,21.24,116000.0,14.7537,14.9767,14.7398,14.8025,116000.0
2008-10-30 11:10:00,21.24,21.3,20.84,20.94,180200.0,14.8025,14.8443,14.5237,14.5934,180200.0
2008-10-30 11:20:00,20.96,21.06,20.53,20.58,157700.0,14.6074,14.677,14.3077,14.3425,157700.0
2008-10-30 11:30:00,20.57,20.76,20.17,20.39,224300.0,14.3356,14.468,14.0568,14.2101,224300.0
2008-10-30 11:40:00,20.4,20.5,19.96,20.04,170500.0,14.2171,14.2868,13.9104,13.9662,170500.0
2008-10-30 11:50:00,20.02,20.08,19.6,19.75,139700.0,13.9523,13.9941,13.6596,13.7641,139700.0
2008-10-30 12:00:00,19.77,20.08,19.58,20.01,167300.0,13.778,13.9941,13.6456,13.9453,167300.0
2008-10-30 12:10:00,20.01,20.02,19.6,19.67,110300.0,13.9453,13.9523,13.6596,13.7083,110300.0
2008-10-30 12:20:00,19.69,20.0,19.65,19.95,98400.0,13.7223,13.9383,13.6944,13.9035,98400.0
2008-10-30 12:30:00,19.93,20.32,19.91,20.3,98000.0,13.8895,14.1613,13.8756,14.1474,98000.0
2008-10-30 12:40:00,20.27,20.31,20.14,20.27,60600.0,14.1265,14.1544,14.0359,14.1265,60600.0
2008-10-30 12:50:00,20.29,20.31,19.96,20.04,77900.0,14.1404,14.1544,13.9104,13.9662,77900.0
2008-10-30 13:00:00,20.04,20.17,19.91,20.16,82500.0,13.9662,14.0568,13.8756,14.0498,82500.0
2008-10-30 13:10:00,20.16,20.32,20.1,20.16,121700.0,14.0498,14.1613,14.008,14.0498,121700.0
2008-10-30 13:20:00,20.16,20.2,20.0,20.1,96300.0,14.0498,14.0777,13.9383,14.008,96300.0
2008-10-30 13:30:00,20.08,20.11,19.93,20.07,269200.0,13.9941,14.015,13.8895,13.9871,269200.0
2008-10-30 13:40:00,20.06,20.06,19.74,19.99,71600.0,13.9801,13.9801,13.7571,13.9313,71600.0
2008-10-30 13:50:00,19.98,20.06,19.85,19.87,234700.0,13.9244,13.9801,13.8338,13.8477,234700.0
2008-10-30 14:00:00,19.89,20.06,19.63,20.0,140900.0,13.8617,13.9801,13.6805,13.9383,140900.0
2008-10-30 14:10:00,20.02,20.06,19.88,19.94,133000.0,13.9523,13.9801,13.8547,13.8965,133000.0
2008-10-30 14:20:00,19.94,20.1,19.85,19.98,123300.0,13.8965,14.008,13.8338,13.9244,123300.0
2008-10-30 14:30:00,19.97,20.0,19.84,19.88,134200.0,13.9174,13.9383,13.8268,13.8547,134200.0
2008-10-30 14:40:00,19.89,19.9,19.67,19.88,147700.0,13.8617,13.8686,13.7083,13.8547,147700.0
2008-10-30 14:50:00,19.88,19.89,19.66,19.74,119900.0,13.8547,13.8617,13.7014,13.7571,119900.0
2008-10-30 15:00:00,19.73,19.76,19.6,19.65,194000.0,13.7502,13.7711,13.6596,13.6944,194000.0
2008-10-30 15:10:00,19.64,19.67,19.29,19.35,237200.0,13.6874,13.7083,13.4435,13.4853,237200.0
2008-10-30 15:20:00,19.35,19.4,19.05,19.17,298200.0,13.4853,13.5202,13.2762,13.3599,298200.0
2008-10-30 15:30:00,19.2,19.47,18.93,18.95,321400.0,13.3808,13.569,13.1926,13.2066,321400.0
2008-10-30 15:40:00,18.98,19.14,18.6,18.7,282000.0,13.2275,13.339,12.9626,13.0323,282000.0
2008-10-30 15:50:00,18.72,19.85,18.66,18.99,442800.0,13.0463,13.8338,13.0045,13.2344,442800.0
2008-10-31 09:30:00,18.87,19.26,18.62,19.19,177000.0,13.1508,13.4226,12.9766,13.3738,177000.0
2008-10-31 09:40:00,19.2,19.2,18.5,18.85,244700.0,13.3808,13.3808,12.8929,13.1369,244700.0
2008-10-31 09:50:00,18.81,19.05,18.77,19.01,179800.0,13.109,13.2762,13.0811,13.2484,179800.0
2008-10-31 10:00:00,19.02,19.46,19.0,19.44,190000.0,13.2553,13.562,13.2414,13.548,190000.0
2008-10-31 10:10:00,19.45,19.77,19.37,19.44,180000.0,13.555,13.778,13.4993,13.548,180000.0
2008-10-31 10:20:00,19.4,19.6,19.36,19.43,115000.0,13.5202,13.6596,13.4923,13.5411,115000.0
2008-10-31 10:30:00,19.51,19.52,18.87,18.97,156900.0,13.5968,13.6038,13.1508,13.2205,156900.0
2008-10-31 10:40:00,18.95,18.95,17.04,17.5,334400.0,13.2066,13.2066,11.8754,12.196,334400.0
2008-10-31 10:50:00,17.54,18.19,17.21,18.17,461700.0,12.2239,12.6769,11.9939,12.663,461700.0
2008-10-31 11:00:00,18.2,18.38,17.57,18.25,320300.0,12.6839,12.8093,12.2448,12.7187,320300.0
2008-10-31 11:10:00,18.31,18.71,18.23,18.65,175600.0,12.7605,13.0393,12.7048,12.9975,175600.0
2008-10-31 11:20:00,18.68,18.78,18.51,18.65,140100.0,13.0184,13.0881,12.8999,12.9975,140100.0
2008-10-31 11:30:00,18.65,19.15,18.6,19.09,106300.0,12.9975,13.3459,12.9626,13.3041,106300.0
2008-10-31 11:40:00,19.09,19.31,19.03,19.16,218200.0,13.3041,13.4574,13.2623,13.3529,218200.0
2008-10-31 11:50:00,19.14,19.24,18.9,18.97,105200.0,13.339,13.4087,13.1717,13.2205,105200.0
2008-10-31 12:00:00,18.97,18.98,18.68,18.84,93400.0,13.2205,13.2275,13.0184,13.1299,93400.0
2008-10-31 12:10:00,18.85,18.95,18.75,18.93,71100.0,13.1369,13.2066,13.0672,13.1926,71100.0
2008-10-31 12:20:00,18.93,19.19,18.93,19.11,118200.0,13.1926,13.3738,13.1926,13.3181,118200.0
2008-10-31 12:30:00,19.11,19.36,19.11,19.28,192400.0,13.3181,13.4923,13.3181,13.4365,192400.0
2008-10-31 12:40:00,19.28,19.79,19.28,19.68,124300.0,13.4365,13.792,13.4365,13.7153,124300.0
2008-10-31 12:50:00,19.69,19.98,19.63,19.87,130600.0,13.7223,13.9244,13.6805,13.8477,130600.0
2008-10-31 13:00:00,19.87,20.12,19.85,20.11,84600.0,13.8477,14.0219,13.8338,14.015,84600.0
2008-10-31 13:10:00,20.1,20.37,20.08,20.29,93500.0,14.008,14.1962,13.9941,14.1404,93500.0
2008-10-31 13:20:00,20.28,20.49,20.27,20.43,86300.0,14.1335,14.2798,14.1265,14.238,86300.0
2008-10-31 13:30:00,20.43,20.77,20.42,20.7,93100.0,14.238,14.4749,14.231,14.4262,93100.0
2008-10-31 13:40:00,20.73,20.98,20.7,20.91,136100.0,14.4471,14.6213,14.4262,14.5725,136100.0
2008-10-31 13:50:00,20.89,20.89,20.5,20.66,62200.0,14.5586,14.5586,14.2868,14.3983,62200.0
2008-10-31 14:00:00,20.63,21.0,20.59,20.96,81300.0,14.3774,14.6352,14.3495,14.6074,81300.0
2008-10-31 14:10:00,20.96,21.16,20.93,21.07,127300.0,14.6074,14.7467,14.5864,14.684,127300.0
2008-10-31 14:20:00,21.07,21.2,21.03,21.04,94400.0,14.684,14.7746,14.6561,14.6631,94400.0
2008-10-31 14:30:00,21.06,21.38,20.89,21.27,106800.0,14.677,14.9001,14.5586,14.8234,106800.0
2008-10-31 14:40:00,21.25,21.59,21.23,21.35,155700.0,14.8095,15.0464,14.7955,14.8792,155700.0
2008-10-31 14:50:00,21.35,21.53,21.17,21.28,94500.0,14.8792,15.0046,14.7537,14.8304,94500.0
2008-10-31 15:00:00,21.31,21.5,21.23,21.37,111800.0,14.8513,14.9837,14.7955,14.8931,111800.0
2008-10-31 15:10:00,21.38,21.41,21.12,21.2,226400.0,14.9001,14.921,14.7189,14.7746,226400.0
2008-10-31 15:20:00,21.19,21.22,20.86,20.86,236600.0,14.7676,14.7886,14.5377,14.5377,236600.0
2008-10-31 15:30:00,20.87,21.13,20.79,21.13,313400.0,14.5446,14.7258,14.4889,14.7258,313400.0
2008-10-31 15:40:00,21.15,21.28,20.99,21.25,412100.0,14.7398,14.8304,14.6283,14.8095,412100.0
2008-10-31 15:50:00,21.26,21.64,21.17,21.58,425500.0,14.8164,15.0813,14.7537,15.0394,425500.0
2008-11-03 09:30:00,21.49,21.89,21.28,21.81,73600.0,14.9767,15.2555,14.8304,15.1997,73600.0
2008-11-03 09:40:00,21.81,21.84,21.59,21.6,83000.0,15.1997,15.2206,15.0464,15.0534,83000.0
2008-11-03 09:50:00,21.59,21.6,21.44,21.5,104600.0,15.0464,15.0534,14.9419,14.9837,104600.0
2008-11-03 10:00:00,21.5,21.57,21.13,21.32,173300.0,14.9837,15.0325,14.7258,14.8582,173300.0
2008-11-03 10:10:00,21.32,21.46,21.31,21.45,135900.0,14.8582,14.9558,14.8513,14.9488,135900.0
2008-11-03 10:20:00,21.45,21.5,21.2,21.26,159000.0,14.9488,14.9837,14.7746,14.8164,159000.0
2008-11-03 10:30:00,21.26,21.45,21.25,21.42,104700.0,14.8164,14.9488,14.8095,14.9279,104700.0
2008-11-03 10:40:00,21.45,21.55,21.22,21.37,106300.0,14.9488,15.0185,14.7886,14.8931,106300.0
2008-11-03 10:50:00,21.35,21.37,21.0,21.15,196500.0,14.8792,14.8931,14.6352,14.7398,196500.0
2008-11-03 11:00:00,21.16,21.44,21.15,21.4,139500.0,14.7467,14.9419,14.7398,14.914,139500.0
2008-11-03 11:10:00,21.39,21.51,21.2,21.49,109300.0,14.907,14.9907,14.7746,14.9767,109300.0
2008-11-03 11:20:00,21.47,21.54,21.42,21.5,106400.0,14.9628,15.0116,14.9279,14.9837,106400.0
2008-11-03 11:30:00,21.5,21.51,21.45,21.5,68400.0,14.9837,14.9907,14.9488,14.9837,68400.0
2008-11-03 11:40:00,21.5,21.52,21.45,21.49,138100.0,14.9837,14.9976,14.9488,14.9767,138100.0
2008-11-03 11:50:00,21.48,21.72,21.48,21.65,100300.0,14.9698,15.137,14.9698,15.0882,100300.0
2008-11-03 12:00:00,21.65,21.77,21.65,21.74,59200.0,15.0882,15.1719,15.0882,15.151,59200.0
2008-11-03 12:10:00,21.73,21.78,21.63,21.72,87000.0,15.144,15.1788,15.0743,15.137,87000.0
2008-11-03 12:20:00,21.72,21.8,21.69,21.76,66700.0,15.137,15.1928,15.1161,15.1649,66700.0
2008-11-03 12:30:00,21.76,21.81,21.68,21.72,110100.0,15.1649,15.1997,15.1091,15.137,110100.0
2008-11-03 12:40:00,21.73,21.75,21.59,21.59,65700.0,15.144,15.1579,15.0464,15.0464,65700.0
2008-11-03 12:50:00,21.6,21.61,21.47,21.53,107300.0,15.0534,15.0604,14.9628,15.0046,107300.0
2008-11-03 13:00:00,21.51,21.55,21.45,21.55,115900.0,14.9907,15.0185,14.9488,15.0185,115900.0
2008-11-03 13:10:00,21.53,21.55,21.39,21.46,52300.0,15.0046,15.0185,14.907,14.9558,52300.0
2008-11-03 13:20:00,21.48,21.52,21.44,21.49,91600.0,14.9698,14.9976,14.9419,14.9767,91600.0
2008-11-03 13:30:00,21.49,21.51,21.43,21.46,109300.0,14.9767,14.9907,14.9349,14.9558,109300.0
2008-11-03 13:40:00,21.45,21.52,21.44,21.5,65300.0,14.9488,14.9976,14.9419,14.9837,65300.0
2008-11-03 13:50:00,21.49,21.51,21.42,21.43,44000.0,14.9767,14.9907,14.9279,14.9349,44000.0
2008-11-03 14:00:00,21.44,21.5,21.42,21.5,48700.0,14.9419,14.9837,14.9279,14.9837,48700.0
2008-11-03 14:10:00,21.5,21.51,21.41,21.46,87600.0,14.9837,14.9907,14.921,14.9558,87600.0
2008-11-03 14:20:00,21.45,21.52,21.4,21.5,81700.0,14.9488,14.9976,14.914,14.9837,81700.0
2008-11-03 14:30:00,21.51,21.52,21.45,21.47,45800.0,14.9907,14.9976,14.9488,14.9628,45800.0
2008-11-03 14:40:00,21.48,21.51,21.45,21.51,63800.0,14.9698,14.9907,14.9488,14.9907,63800.0
2008-11-03 14:50:00,21.5,21.51,21.45,21.47,77000.0,14.9837,14.9907,14.9488,14.9628,77000.0
2008-11-03 15:00:00,21.47,21.54,21.45,21.52,151800.0,14.9628,15.0116,14.9488,14.9976,151800.0
2008-11-03 15:10:00,21.53,21.59,21.47,21.55,118400.0,15.0046,15.0464,14.9628,15.0185,118400.0
2008-11-03 15:20:00,21.55,21.61,21.48,21.59,94800.0,15.0185,15.0604,14.9698,15.0464,94800.0
2008-11-03 15:30:00,21.59,21.72,21.57,21.68,76300.0,15.0464,15.137,15.0325,15.1091,76300.0
2008-11-03 15:40:00,21.68,21.88,21.61,21.86,185900.0,15.1091,15.2485,15.0604,15.2346,185900.0
2008-11-03 15:50:00,21.86,21.87,21.6,21.7,245200.0,15.2346,15.2416,15.0534,15.1231,245200.0
2008-11-04 09:30:00,22.2,23.48,22.1,22.86,151600.0,15.4715,16.3636,15.4018,15.9315,151600.0
2008-11-04 09:40:00,22.8,23.1,22.63,22.8,107800.0,15.8897,16.0988,15.7712,15.8897,107800.0
2008-11-04 09:50:00,22.78,22.85,22.56,22.8,165300.0,15.8757,15.9245,15.7224,15.8897,165300.0
2008-11-04 10:00:00,22.8,22.85,22.68,22.82,151600.0,15.8897,15.9245,15.8061,15.9036,151600.0
2008-11-04 10:10:00,22.81,22.92,22.67,22.9,135100.0,15.8967,15.9733,15.7991,15.9594,135100.0
2008-11-04 10:20:00,22.9,23.12,22.82,23.08,128800.0,15.9594,16.1127,15.9036,16.0848,128800.0
2008-11-04 10:30:00,23.08,23.36,23.07,23.36,137500.0,16.0848,16.28,16.0778,16.28,137500.0
2008-11-04 10:40:00,23.36,23.43,23.19,23.32,72700.0,16.28,16.3287,16.1615,16.2521,72700.0
2008-11-04 10:50:00,23.35,23.35,23.14,23.17,143100.0,16.273,16.273,16.1266,16.1475,143100.0
2008-11-04 11:00:00,23.17,23.37,23.17,23.24,129100.0,16.1475,16.2869,16.1475,16.1963,129100.0
2008-11-04 11:10:00,23.26,23.26,23.09,23.1,101300.0,16.2103,16.2103,16.0918,16.0988,101300.0
2008-11-04 11:20:00,23.1,23.11,22.92,23.08,67500.0,16.0988,16.1057,15.9733,16.0848,67500.0
2008-11-04 11:30:00,23.07,23.13,22.98,23.02,47500.0,16.0778,16.1197,16.0151,16.043,47500.0
2008-11-04 11:40:00,23.02,23.3,23.01,23.19,48700.0,16.043,16.2381,16.036,16.1615,48700.0
2008-11-04 11:50:00,23.2,23.3,23.17,23.27,52200.0,16.1684,16.2381,16.1475,16.2172,52200.0
2008-11-04 12:00:00,23.27,23.39,23.26,23.3,41700.0,16.2172,16.3009,16.2103,16.2381,41700.0
2008-11-04 12:10:00,23.29,23.34,23.27,23.3,46800.0,16.2312,16.266,16.2172,16.2381,46800.0
2008-11-04 12:20:00,23.29,23.45,23.29,23.43,43600.0,16.2312,16.3427,16.2312,16.3287,43600.0
2008-11-04 12:30:00,23.44,23.44,23.26,23.26,38700.0,16.3357,16.3357,16.2103,16.2103,38700.0
2008-11-04 12:40:00,23.28,23.34,23.17,23.34,63800.0,16.2242,16.266,16.1475,16.266,63800.0
2008-11-04 12:50:00,23.34,23.48,23.3,23.46,66000.0,16.266,16.3636,16.2381,16.3496,66000.0
2008-11-04 13:00:00,23.48,23.57,23.46,23.5,99300.0,16.3636,16.4263,16.3496,16.3775,99300.0
2008-11-04 13:10:00,23.5,23.52,23.37,23.47,51900.0,16.3775,16.3915,16.2869,16.3566,51900.0
2008-11-04 13:20:00,23.47,23.55,23.45,23.54,39100.0,16.3566,16.4124,16.3427,16.4054,39100.0
2008-11-04 13:30:00,23.55,23.56,23.47,23.5,34500.0,16.4124,16.4193,16.3566,16.3775,34500.0
2008-11-04 13:40:00,23.5,23.5,23.42,23.45,54800.0,16.3775,16.3775,16.3218,16.3427,54800.0
2008-11-04 13:50:00,23.44,23.48,23.38,23.42,41600.0,16.3357,16.3636,16.2939,16.3218,41600.0
2008-11-04 14:00:00,23.42,23.42,23.1,23.12,80300.0,16.3218,16.3218,16.0988,16.1127,80300.0
2008-11-04 14:10:00,23.13,23.31,23.13,23.27,66900.0,16.1197,16.2451,16.1197,16.2172,66900.0
2008-11-04 14:20:00,23.25,23.34,23.21,23.32,47200.0,16.2033,16.266,16.1754,16.2521,47200.0
2008-11-04 14:30:00,23.34,23.35,23.17,23.24,49400.0,16.266,16.273,16.1475,16.1963,49400.0
2008-11-04 14:40:00,23.24,23.36,23.15,23.21,39800.0,16.1963,16.28,16.1336,16.1754,39800.0
2008-11-04 14:50:00,23.2,23.2,23.05,23.18,58500.0,16.1684,16.1684,16.0639,16.1545,58500.0
2008-11-04 15:00:00,23.17,23.19,23.01,23.08,66600.0,16.1475,16.1615,16.036,16.0848,66600.0
2008-11-04 15:10:00,23.08,23.29,23.04,23.26,61900.0,16.0848,16.2312,16.0569,16.2103,61900.0
2008-11-04 15:20:00,23.27,23.39,23.17,23.32,61700.0,16.2172,16.3009,16.1475,16.2521,61700.0
2008-11-04 15:30:00,23.32,23.5,23.31,23.43,90200.0,16.2521,16.3775,16.2451,16.3287,90200.0
2008-11-04 15:40:00,23.43,23.52,23.41,23.47,230100.0,16.3287,16.3915,16.3148,16.3566,230100.0
2008-11-04 15:50:00,23.47,23.52,23.21,23.48,363100.0,16.3566,16.3915,16.1754,16.3636,363100.0
2008-11-05 09:30:00,22.33,23.4,22.33,23.25,78600.0,15.6838,16.4353,15.6838,16.3299,78600.0
2008-11-05 09:40:00,23.25,23.37,23.05,23.25,66400.0,16.3299,16.4142,16.1895,16.3299,66400.0
2008-11-05 09:50:00,23.19,23.34,23.01,23.11,41500.0,16.2878,16.3932,16.1614,16.2316,41500.0
2008-11-05 10:00:00,23.13,23.93,23.05,23.65,165700.0,16.2457,16.8075,16.1895,16.6109,165700.0
2008-11-05 10:10:00,23.65,23.73,23.44,23.73,123400.0,16.6109,16.6671,16.4634,16.6671,123400.0
2008-11-05 10:20:00,23.69,24.01,23.69,23.92,49100.0,16.639,16.8637,16.639,16.8005,49100.0
2008-11-05 10:30:00,23.96,24.26,23.95,24.21,105000.0,16.8286,17.0393,16.8216,17.0042,105000.0
2008-11-05 10:40:00,24.22,24.25,24.05,24.17,52500.0,17.0112,17.0323,16.8918,16.9761,52500.0
2008-11-05 10:50:00,24.2,24.2,23.78,23.87,27000.0,16.9972,16.9972,16.7022,16.7654,27000.0
2008-11-05 11:00:00,23.87,23.92,23.61,23.66,44800.0,16.7654,16.8005,16.5828,16.6179,44800.0
2008-11-05 11:10:00,23.64,23.73,23.59,23.68,57600.0,16.6039,16.6671,16.5687,16.632,57600.0
2008-11-05 11:20:00,23.69,23.74,23.63,23.71,56200.0,16.639,16.6741,16.5968,16.653,56200.0
2008-11-05 11:30:00,23.7,23.72,23.62,23.67,54600.0,16.646,16.6601,16.5898,16.6249,54600.0
2008-11-05 11:40:00,23.7,23.71,23.46,23.48,71400.0,16.646,16.653,16.4774,16.4915,71400.0
2008-11-05 11:50:00,23.5,23.52,23.35,23.46,48000.0,16.5055,16.5196,16.4002,16.4774,48000.0
2008-11-05 12:00:00,23.49,23.51,23.44,23.49,20400.0,16.4985,16.5126,16.4634,16.4985,20400.0
2008-11-05 12:10:00,23.47,23.47,23.21,23.29,41500.0,16.4845,16.4845,16.3018,16.358,41500.0
2008-11-05 12:20:00,23.27,23.32,23.15,23.19,12500.0,16.344,16.3791,16.2597,16.2878,12500.0
2008-11-05 12:30:00,23.17,23.24,23.0,23.0,21800.0,16.2738,16.3229,16.1544,16.1544,21800.0
2008-11-05 12:40:00,23.01,23.23,22.92,23.0,34200.0,16.1614,16.3159,16.0982,16.1544,34200.0
2008-11-05 12:50:00,22.99,23.23,22.91,23.05,26000.0,16.1473,16.3159,16.0911,16.1895,26000.0
2008-11-05 13:00:00,23.03,23.14,22.99,23.12,51800.0,16.1754,16.2527,16.1473,16.2386,51800.0
2008-11-05 13:10:00,23.12,23.19,23.05,23.14,41300.0,16.2386,16.2878,16.1895,16.2527,41300.0
2008-11-05 13:20:00,23.14,23.15,22.99,23.07,26900.0,16.2527,16.2597,16.1473,16.2035,26900.0
2008-11-05 13:30:00,23.08,23.08,22.92,22.94,41100.0,16.2105,16.2105,16.0982,16.1122,41100.0
2008-11-05 13:40:00,22.96,23.06,22.89,22.94,37400.0,16.1263,16.1965,16.0771,16.1122,37400.0
2008-11-05 13:50:00,22.93,22.99,22.78,22.91,29400.0,16.1052,16.1473,15.9998,16.0911,29400.0
2008-11-05 14:00:00,22.9,22.95,22.63,22.67,32700.0,16.0841,16.1192,15.8945,15.9226,32700.0
2008-11-05 14:10:00,22.67,22.78,22.63,22.73,37700.0,15.9226,15.9998,15.8945,15.9647,37700.0
2008-11-05 14:20:00,22.7,22.71,22.52,22.71,30900.0,15.9436,15.9507,15.8172,15.9507,30900.0
2008-11-05 14:30:00,22.7,22.84,22.63,22.68,84100.0,15.9436,16.042,15.8945,15.9296,84100.0
2008-11-05 14:40:00,22.71,22.72,22.53,22.58,66700.0,15.9507,15.9577,15.8242,15.8594,66700.0
2008-11-05 14:50:00,22.57,22.68,22.5,22.56,26300.0,15.8523,15.9296,15.8032,15.8453,26300.0
2008-11-05 15:00:00,22.56,22.68,22.5,22.5,39700.0,15.8453,15.9296,15.8032,15.8032,39700.0
2008-11-05 15:10:00,22.54,22.55,22.23,22.28,42200.0,15.8313,15.8383,15.6135,15.6486,42200.0
2008-11-05 15:20:00,22.27,22.32,21.99,22.03,75700.0,15.6416,15.6767,15.445,15.4731,75700.0
2008-11-05 15:30:00,22.04,22.06,21.73,21.74,107600.0,15.4801,15.4941,15.2623,15.2694,107600.0
2008-11-05 15:40:00,21.72,22.18,21.59,22.0,150200.0,15.2553,15.5784,15.164,15.452,150200.0
2008-11-05 15:50:00,22.0,22.1,21.7,21.81,298100.0,15.452,15.5222,15.2413,15.3185,298100.0
2008-11-06 09:30:00,21.51,22.21,21.5,22.07,113400.0,15.1078,15.5995,15.1008,15.5012,113400.0
2008-11-06 09:40:00,22.08,22.3,22.05,22.11,58800.0,15.5082,15.6627,15.4871,15.5292,58800.0
2008-11-06 09:50:00,22.11,22.33,21.92,22.33,65500.0,15.5292,15.6838,15.3958,15.6838,65500.0
2008-11-06 10:00:00,22.3,22.35,22.0,22.22,40400.0,15.6627,15.6978,15.452,15.6065,40400.0
2008-11-06 10:10:00,22.22,22.27,21.99,22.05,50400.0,15.6065,15.6416,15.445,15.4871,50400.0
2008-11-06 10:20:00,22.04,22.08,21.71,21.8,64000.0,15.4801,15.5082,15.2483,15.3115,64000.0
2008-11-06 10:30:00,21.8,21.8,21.53,21.63,42600.0,15.3115,15.3115,15.1219,15.1921,42600.0
2008-11-06 10:40:00,21.61,21.63,21.32,21.52,75800.0,15.1781,15.1921,14.9744,15.1149,75800.0
2008-11-06 10:50:00,21.53,21.58,21.39,21.5,45700.0,15.1219,15.157,15.0235,15.1008,45700.0
2008-11-06 11:00:00,21.5,21.5,21.2,21.21,45700.0,15.1008,15.1008,14.8901,14.8971,45700.0
2008-11-06 11:10:00,21.24,21.5,21.17,21.39,109900.0,14.9182,15.1008,14.869,15.0235,109900.0
2008-11-06 11:20:00,21.39,21.4,21.26,21.33,51400.0,15.0235,15.0306,14.9322,14.9814,51400.0
2008-11-06 11:30:00,21.35,21.37,21.16,21.23,47200.0,14.9955,15.0095,14.862,14.9112,47200.0
2008-11-06 11:40:00,21.24,21.45,21.24,21.34,46000.0,14.9182,15.0657,14.9182,14.9884,46000.0
2008-11-06 11:50:00,21.32,21.36,21.2,21.25,37500.0,14.9744,15.0025,14.8901,14.9252,37500.0
2008-11-06 12:00:00,21.25,21.26,20.92,20.93,53600.0,14.9252,14.9322,14.6934,14.7005,53600.0
2008-11-06 12:10:00,20.93,21.04,20.8,20.84,45600.0,14.7005,14.7777,14.6092,14.6372,45600.0
2008-11-06 12:20:00,20.83,20.91,20.68,20.81,58800.0,14.6302,14.6864,14.5249,14.6162,58800.0
2008-11-06 12:30:00,20.8,20.85,20.7,20.75,47300.0,14.6092,14.6443,14.5389,14.574,47300.0
2008-11-06 12:40:00,20.76,20.86,20.66,20.86,38700.0,14.5811,14.6513,14.5108,14.6513,38700.0
2008-11-06 12:50:00,20.85,20.97,20.75,20.78,32100.0,14.6443,14.7286,14.574,14.5951,32100.0
2008-11-06 13:00:00,20.76,20.78,20.38,20.46,51800.0,14.5811,14.5951,14.3142,14.3703,51800.0
2008-11-06 13:10:00,20.44,20.5,20.27,20.31,36000.0,14.3563,14.3984,14.2369,14.265,36000.0
2008-11-06 13:20:00,20.33,20.64,20.33,20.6,81800.0,14.279,14.4968,14.279,14.4687,81800.0
2008-11-06 13:30:00,20.61,20.61,20.33,20.42,67000.0,14.4757,14.4757,14.279,14.3423,67000.0
2008-11-06 13:40:00,20.41,20.41,20.23,20.27,41300.0,14.3352,14.3352,14.2088,14.2369,41300.0
2008-11-06 13:50:00,20.28,20.53,20.17,20.52,47300.0,14.2439,14.4195,14.1667,14.4125,47300.0
2008-11-06 14:00:00,20.52,20.7,20.41,20.55,67800.0,14.4125,14.5389,14.3352,14.4336,67800.0
2008-11-06 14:10:00,20.55,20.67,20.37,20.47,35900.0,14.4336,14.5178,14.3071,14.3774,35900.0
2008-11-06 14:20:00,20.48,20.48,20.18,20.23,32600.0,14.3844,14.3844,14.1737,14.2088,32600.0
2008-11-06 14:30:00,20.23,20.68,20.23,20.65,52100.0,14.2088,14.5249,14.2088,14.5038,52100.0
2008-11-06 14:40:00,20.67,20.76,20.53,20.65,38900.0,14.5178,14.5811,14.4195,14.5038,38900.0
2008-11-06 14:50:00,20.66,20.78,20.58,20.66,51700.0,14.5108,14.5951,14.4546,14.5108,51700.0
2008-11-06 15:00:00,20.63,20.69,20.31,20.34,47400.0,14.4898,14.5319,14.265,14.2861,47400.0
2008-11-06 15:10:00,20.34,20.48,20.27,20.39,55200.0,14.2861,14.3844,14.2369,14.3212,55200.0
2008-11-06 15:20:00,20.38,20.38,19.89,19.95,150600.0,14.3142,14.3142,13.97,14.0121,150600.0
2008-11-06 15:30:00,19.96,20.07,19.73,19.73,170900.0,14.0192,14.0964,13.8576,13.8576,170900.0
2008-11-06 15:40:00,19.72,19.91,19.52,19.52,287600.0,13.8506,13.984,13.7101,13.7101,287600.0
2008-11-06 15:50:00,19.52,19.69,19.4,19.68,361600.0,13.7101,13.8295,13.6258,13.8225,361600.0
2008-11-07 09:30:00,20.09,20.93,19.85,20.05,107100.0,14.1105,14.7005,13.9419,14.0824,107100.0
2008-11-07 09:40:00,20.09,20.15,19.71,19.86,56900.0,14.1105,14.1526,13.8436,13.9489,56900.0
2008-11-07 09:50:00,19.83,20.34,19.81,20.2,77400.0,13.9279,14.2861,13.9138,14.1877,77400.0
2008-11-07 10:00:00,20.24,20.64,20.24,20.62,63900.0,14.2158,14.4968,14.2158,14.4827,63900.0
2008-11-07 10:10:00,20.63,20.89,20.5,20.8,46700.0,14.4898,14.6724,14.3984,14.6092,46700.0
2008-11-07 10:20:00,20.81,21.02,20.79,20.84,26700.0,14.6162,14.7637,14.6021,14.6372,26700.0
2008-11-07 10:30:00,20.84,21.14,20.8,21.07,31400.0,14.6372,14.848,14.6092,14.7988,31400.0
2008-11-07 10:40:00,21.08,21.21,20.96,20.96,31000.0,14.8058,14.8971,14.7215,14.7215,31000.0
2008-11-07 10:50:00,20.95,21.01,20.8,20.82,20700.0,14.7145,14.7566,14.6092,14.6232,20700.0
2008-11-07 11:00:00,20.83,20.91,20.65,20.66,29000.0,14.6302,14.6864,14.5038,14.5108,29000.0
2008-11-07 11:10:00,20.66,20.8,20.6,20.73,22800.0,14.5108,14.6092,14.4687,14.56,22800.0
2008-11-07 11:20:00,20.76,20.78,20.45,20.57,43900.0,14.5811,14.5951,14.3633,14.4476,43900.0
2008-11-07 11:30:00,20.57,20.72,20.45,20.7,31100.0,14.4476,14.553,14.3633,14.5389,31100.0
2008-11-07 11:40:00,20.7,20.81,20.59,20.78,41900.0,14.5389,14.6162,14.4617,14.5951,41900.0
2008-11-07 11:50:00,20.75,20.91,20.65,20.85,21100.0,14.574,14.6864,14.5038,14.6443,21100.0
2008-11-07 12:00:00,20.85,20.94,20.77,20.8,23000.0,14.6443,14.7075,14.5881,14.6092,23000.0
2008-11-07 12:10:00,20.81,20.83,20.64,20.64,11500.0,14.6162,14.6302,14.4968,14.4968,11500.0
2008-11-07 12:20:00,20.63,20.77,20.55,20.61,18300.0,14.4898,14.5881,14.4336,14.4757,18300.0
2008-11-07 12:30:00,20.61,20.64,20.48,20.62,28900.0,14.4757,14.4968,14.3844,14.4827,28900.0
2008-11-07 12:40:00,20.62,20.79,20.62,20.69,47000.0,14.4827,14.6021,14.4827,14.5319,47000.0
2008-11-07 12:50:00,20.68,20.84,20.67,20.78,18900.0,14.5249,14.6372,14.5178,14.5951,18900.0
2008-11-07 13:00:00,20.79,20.8,20.72,20.73,8900.0,14.6021,14.6092,14.553,14.56,8900.0
2008-11-07 13:10:00,20.7,20.74,20.59,20.6,19200.0,14.5389,14.567,14.4617,14.4687,19200.0
2008-11-07 13:20:00,20.62,20.76,20.58,20.76,18000.0,14.4827,14.5811,14.4546,14.5811,18000.0
2008-11-07 13:30:00,20.77,20.79,20.6,20.69,19800.0,14.5881,14.6021,14.4687,14.5319,19800.0
2008-11-07 13:40:00,20.71,20.71,20.6,20.66,14600.0,14.5459,14.5459,14.4687,14.5108,14600.0
2008-11-07 13:50:00,20.66,20.84,20.59,20.8,23900.0,14.5108,14.6372,14.4617,14.6092,23900.0
2008-11-07 14:00:00,20.8,20.81,20.68,20.68,15600.0,14.6092,14.6162,14.5249,14.5249,15600.0
2008-11-07 14:10:00,20.68,20.84,20.68,20.78,11800.0,14.5249,14.6372,14.5249,14.5951,11800.0
2008-11-07 14:20:00,20.77,20.81,20.63,20.71,30800.0,14.5881,14.6162,14.4898,14.5459,30800.0
2008-11-07 14:30:00,20.73,20.87,20.67,20.81,50700.0,14.56,14.6583,14.5178,14.6162,50700.0
2008-11-07 14:40:00,20.82,20.99,20.75,20.88,74700.0,14.6232,14.7426,14.574,14.6653,74700.0
2008-11-07 14:50:00,20.87,20.94,20.28,20.29,129100.0,14.6583,14.7075,14.2439,14.2509,129100.0
2008-11-07 15:00:00,20.29,20.64,20.21,20.61,89000.0,14.2509,14.4968,14.1948,14.4757,89000.0
2008-11-07 15:10:00,20.61,20.82,20.52,20.53,76600.0,14.4757,14.6232,14.4125,14.4195,76600.0
2008-11-07 15:20:00,20.52,20.55,20.27,20.43,104000.0,14.4125,14.4336,14.2369,14.3493,104000.0
2008-11-07 15:30:00,20.44,20.56,20.35,20.38,77900.0,14.3563,14.4406,14.2931,14.3142,77900.0
2008-11-07 15:40:00,20.38,20.76,20.38,20.66,143400.0,14.3142,14.5811,14.3142,14.5108,143400.0
2008-11-07 15:50:00,20.62,21.18,20.52,21.04,295400.0,14.4827,14.876,14.4125,14.7777,295400.0
2008-11-10 09:30:00,21.38,21.38,20.76,21.16,102000.0,15.0165,15.0165,14.5811,14.862,102000.0
2008-11-10 09:40:00,21.12,21.3,20.9,20.91,38400.0,14.8339,14.9603,14.6794,14.6864,38400.0
2008-11-10 09:50:00,20.91,20.98,20.55,20.56,109800.0,14.6864,14.7356,14.4336,14.4406,109800.0
2008-11-10 10:00:00,20.6,20.6,20.4,20.55,67700.0,14.4687,14.4687,14.3282,14.4336,67700.0
2008-11-10 10:10:00,20.55,20.55,20.29,20.32,95300.0,14.4336,14.4336,14.2509,14.272,95300.0
2008-11-10 10:20:00,20.32,20.61,20.19,20.53,105400.0,14.272,14.4757,14.1807,14.4195,105400.0
2008-11-10 10:30:00,20.55,20.67,20.43,20.52,75400.0,14.4336,14.5178,14.3493,14.4125,75400.0
2008-11-10 10:40:00,20.51,20.63,20.46,20.48,85100.0,14.4055,14.4898,14.3703,14.3844,85100.0
2008-11-10 10:50:00,20.48,20.57,20.32,20.39,69900.0,14.3844,14.4476,14.272,14.3212,69900.0
2008-11-10 11:00:00,20.38,20.38,20.1,20.14,90600.0,14.3142,14.3142,14.1175,14.1456,90600.0
2008-11-10 11:10:00,20.14,20.14,19.91,19.93,63700.0,14.1456,14.1456,13.984,13.9981,63700.0
2008-11-10 11:20:00,19.94,20.0,19.81,19.9,53100.0,14.0051,14.0473,13.9138,13.977,53100.0
2008-11-10 11:30:00,19.85,19.93,19.66,19.75,46400.0,13.9419,13.9981,13.8085,13.8717,46400.0
2008-11-10 11:40:00,19.74,19.85,19.69,19.77,29200.0,13.8646,13.9419,13.8295,13.8857,29200.0
2008-11-10 11:50:00,19.77,19.77,19.54,19.63,28800.0,13.8857,13.8857,13.7242,13.7874,28800.0
2008-11-10 12:00:00,19.63,19.77,19.61,19.71,18000.0,13.7874,13.8857,13.7733,13.8436,18000.0
2008-11-10 12:10:00,19.71,19.81,19.6,19.62,16100.0,13.8436,13.9138,13.7663,13.7804,16100.0
2008-11-10 12:20:00,19.64,19.66,19.39,19.44,23400.0,13.7944,13.8085,13.6188,13.6539,23400.0
2008-11-10 12:30:00,19.45,19.48,19.29,19.36,18400.0,13.661,13.682,13.5486,13.5977,18400.0
2008-11-10 12:40:00,19.36,19.49,19.32,19.39,22100.0,13.5977,13.6891,13.5697,13.6188,22100.0
2008-11-10 12:50:00,19.42,19.43,19.25,19.38,26000.0,13.6399,13.6469,13.5205,13.6118,26000.0
2008-11-10 13:00:00,19.4,19.45,19.3,19.43,24600.0,13.6258,13.661,13.5556,13.6469,24600.0
2008-11-10 13:10:00,19.42,19.42,19.32,19.33,11700.0,13.6399,13.6399,13.5697,13.5767,11700.0
2008-11-10 13:20:00,19.33,19.43,19.31,19.43,32400.0,13.5767,13.6469,13.5626,13.6469,32400.0
2008-11-10 13:30:00,19.42,19.58,19.35,19.56,40800.0,13.6399,13.7523,13.5907,13.7382,40800.0
2008-11-10 13:40:00,19.55,19.57,19.48,19.55,41800.0,13.7312,13.7452,13.682,13.7312,41800.0
2008-11-10 13:50:00,19.55,19.82,19.5,19.81,111200.0,13.7312,13.9208,13.6961,13.9138,111200.0
2008-11-10 14:00:00,19.8,19.94,19.78,19.82,50800.0,13.9068,14.0051,13.8927,13.9208,50800.0
2008-11-10 14:10:00,19.81,19.81,19.57,19.67,29600.0,13.9138,13.9138,13.7452,13.8155,29600.0
2008-11-10 14:20:00,19.68,19.68,19.48,19.55,30900.0,13.8225,13.8225,13.682,13.7312,30900.0
2008-11-10 14:30:00,19.55,19.58,19.42,19.43,25200.0,13.7312,13.7523,13.6399,13.6469,25200.0
2008-11-10 14:40:00,19.43,19.56,19.28,19.3,35200.0,13.6469,13.7382,13.5416,13.5556,35200.0
2008-11-10 14:50:00,19.28,19.36,19.18,19.2,42400.0,13.5416,13.5977,13.4713,13.4854,42400.0
2008-11-10 15:00:00,19.19,19.21,18.96,19.09,115100.0,13.4783,13.4924,13.3168,13.4081,115100.0
2008-11-10 15:10:00,19.09,19.31,19.0,19.19,74200.0,13.4081,13.5626,13.3449,13.4783,74200.0
2008-11-10 15:20:00,19.18,19.18,18.89,19.06,79300.0,13.4713,13.4713,13.2676,13.387,79300.0
2008-11-10 15:30:00,19.04,19.29,19.0,19.1,85900.0,13.373,13.5486,13.3449,13.4151,85900.0
2008-11-10 15:40:00,19.1,19.37,19.07,19.3,182300.0,13.4151,13.6048,13.3941,13.5556,182300.0
2008-11-10 15:50:00,19.29,19.56,19.28,19.48,195500.0,13.5486,13.7382,13.5416,13.682,195500.0
2008-11-11 09:30:00,19.13,19.17,18.09,18.78,120300.0,13.4362,13.4643,12.7057,13.1904,120300.0
2008-11-11 09:40:00,18.73,18.76,18.2,18.35,87300.0,13.1553,13.1763,12.783,12.8884,87300.0
2008-11-11 09:50:00,18.34,18.42,18.14,18.35,79700.0,12.8813,12.9375,12.7409,12.8884,79700.0
2008-11-11 10:00:00,18.35,18.64,18.27,18.61,47200.0,12.8884,13.092,12.8322,13.071,47200.0
2008-11-11 10:10:00,18.6,18.73,18.59,18.6,49100.0,13.064,13.1553,13.0569,13.064,49100.0
2008-11-11 10:20:00,18.62,18.7,18.42,18.45,60900.0,13.078,13.1342,12.9375,12.9586,60900.0
2008-11-11 10:30:00,18.45,18.52,18.22,18.23,57100.0,12.9586,13.0078,12.7971,12.8041,57100.0
2008-11-11 10:40:00,18.22,18.32,18.08,18.32,71700.0,12.7971,12.8673,12.6987,12.8673,71700.0
2008-11-11 10:50:00,18.31,18.37,18.1,18.12,51200.0,12.8603,12.9024,12.7128,12.7268,51200.0
2008-11-11 11:00:00,18.12,18.15,17.75,17.83,54200.0,12.7268,12.7479,12.4669,12.5231,54200.0
2008-11-11 11:10:00,17.83,17.88,17.77,17.84,43800.0,12.5231,12.5583,12.481,12.5302,43800.0
2008-11-11 11:20:00,17.84,17.98,17.84,17.86,36900.0,12.5302,12.6285,12.5302,12.5442,36900.0
2008-11-11 11:30:00,17.87,17.89,17.72,17.8,33800.0,12.5512,12.5653,12.4459,12.5021,33800.0
2008-11-11 11:40:00,17.79,17.86,17.67,17.67,42300.0,12.495,12.5442,12.4108,12.4108,42300.0
2008-11-11 11:50:00,17.69,17.74,17.63,17.66,37100.0,12.4248,12.4599,12.3827,12.4037,37100.0
2008-11-11 12:00:00,17.64,17.69,17.48,17.49,47300.0,12.3897,12.4248,12.2773,12.2843,47300.0
2008-11-11 12:10:00,17.48,17.72,17.41,17.64,55200.0,12.2773,12.4459,12.2281,12.3897,55200.0
2008-11-11 12:20:00,17.63,17.67,17.53,17.6,36300.0,12.3827,12.4108,12.3124,12.3616,36300.0
2008-11-11 12:30:00,17.61,17.86,17.6,17.83,65700.0,12.3686,12.5442,12.3616,12.5231,65700.0
2008-11-11 12:40:00,17.83,18.02,17.81,18.0,73500.0,12.5231,12.6566,12.5091,12.6425,73500.0
2008-11-11 12:50:00,18.02,18.18,17.97,18.16,65000.0,12.6566,12.769,12.6215,12.7549,65000.0
2008-11-11 13:00:00,18.16,18.16,18.0,18.04,37600.0,12.7549,12.7549,12.6425,12.6706,37600.0
2008-11-11 13:10:00,18.03,18.12,17.93,17.96,27500.0,12.6636,12.7268,12.5934,12.6144,27500.0
2008-11-11 13:20:00,17.96,18.01,17.8,17.88,28800.0,12.6144,12.6496,12.5021,12.5583,28800.0
2008-11-11 13:30:00,17.88,17.9,17.76,17.81,42600.0,12.5583,12.5723,12.474,12.5091,42600.0
2008-11-11 13:40:00,17.82,18.08,17.8,17.97,44100.0,12.5161,12.6987,12.5021,12.6215,44100.0
2008-11-11 13:50:00,17.97,18.45,17.96,18.35,86200.0,12.6215,12.9586,12.6144,12.8884,86200.0
2008-11-11 14:00:00,18.36,18.58,18.17,18.22,83900.0,12.8954,13.0499,12.7619,12.7971,83900.0
2008-11-11 14:10:00,18.22,18.47,18.22,18.47,45100.0,12.7971,12.9726,12.7971,12.9726,45100.0
2008-11-11 14:20:00,18.48,18.62,18.32,18.56,116400.0,12.9797,13.078,12.8673,13.0359,116400.0
2008-11-11 14:30:00,18.54,18.64,18.41,18.43,59000.0,13.0218,13.092,12.9305,12.9446,59000.0
2008-11-11 14:40:00,18.42,18.44,18.23,18.26,47800.0,12.9375,12.9516,12.8041,12.8251,47800.0
2008-11-11 14:50:00,18.26,18.26,17.86,17.86,112200.0,12.8251,12.8251,12.5442,12.5442,112200.0
2008-11-11 15:00:00,17.87,18.13,17.86,18.0,81200.0,12.5512,12.7338,12.5442,12.6425,81200.0
2008-11-11 15:10:00,17.98,18.18,17.96,18.11,82300.0,12.6285,12.769,12.6144,12.7198,82300.0
2008-11-11 15:20:00,18.12,18.15,17.93,18.0,83300.0,12.7268,12.7479,12.5934,12.6425,83300.0
2008-11-11 15:30:00,17.98,17.98,17.5,17.55,142400.0,12.6285,12.6285,12.2914,12.3265,142400.0
2008-11-11 15:40:00,17.56,17.81,17.55,17.78,197100.0,12.3335,12.5091,12.3265,12.488,197100.0
2008-11-11 15:50:00,17.79,18.0,17.37,17.9,267000.0,12.495,12.6425,12.2,12.5723,267000.0
2008-11-12 09:30:00,18.0,18.61,17.95,18.28,146300.0,12.6425,13.071,12.6074,12.8392,146300.0
2008-11-12 09:40:00,18.34,18.46,18.2,18.43,132100.0,12.8813,12.9656,12.783,12.9446,132100.0
2008-11-12 09:50:00,18.42,19.05,18.41,19.0,167700.0,12.9375,13.38,12.9305,13.3449,167700.0
2008-11-12 10:00:00,19.0,19.33,18.98,19.08,158600.0,13.3449,13.5767,13.3309,13.4011,158600.0
2008-11-12 10:10:00,19.04,19.1,18.78,18.91,134600.0,13.373,13.4151,13.1904,13.2817,134600.0
2008-11-12 10:20:00,18.92,18.93,18.55,18.57,100700.0,13.2887,13.2957,13.0288,13.0429,100700.0
2008-11-12 10:30:00,18.55,18.59,18.2,18.21,154800.0,13.0288,13.0569,12.783,12.79,154800.0
2008-11-12 10:40:00,18.21,18.4,18.2,18.36,95400.0,12.79,12.9235,12.783,12.8954,95400.0
2008-11-12 10:50:00,18.38,18.52,18.3,18.44,57000.0,12.9094,13.0078,12.8532,12.9516,57000.0
2008-11-12 11:00:00,18.47,18.5,18.2,18.3,52600.0,12.9726,12.9937,12.783,12.8532,52600.0
2008-11-12 11:10:00,18.3,18.32,18.12,18.13,109900.0,12.8532,12.8673,12.7268,12.7338,109900.0
2008-11-12 11:20:00,18.13,18.21,18.02,18.21,91400.0,12.7338,12.79,12.6566,12.79,91400.0
2008-11-12 11:30:00,18.25,18.27,18.05,18.05,94500.0,12.8181,12.8322,12.6777,12.6777,94500.0
2008-11-12 11:40:00,18.04,18.05,17.82,17.83,66000.0,12.6706,12.6777,12.5161,12.5231,66000.0
2008-11-12 11:50:00,17.82,17.85,17.64,17.65,212400.0,12.5161,12.5372,12.3897,12.3967,212400.0
2008-11-12 12:00:00,17.64,17.69,17.42,17.42,106900.0,12.3897,12.4248,12.2352,12.2352,106900.0
2008-11-12 12:10:00,17.44,17.53,17.31,17.34,66500.0,12.2492,12.3124,12.1579,12.179,66500.0
2008-11-12 12:20:00,17.35,17.69,17.29,17.68,70400.0,12.186,12.4248,12.1439,12.4178,70400.0
2008-11-12 12:30:00,17.68,17.98,17.67,17.95,181500.0,12.4178,12.6285,12.4108,12.6074,181500.0
2008-11-12 12:40:00,17.97,18.03,17.8,17.83,164500.0,12.6215,12.6636,12.5021,12.5231,164500.0
2008-11-12 12:50:00,17.83,17.84,17.75,17.77,51800.0,12.5231,12.5302,12.4669,12.481,51800.0
2008-11-12 13:00:00,17.78,17.81,17.54,17.55,60200.0,12.488,12.5091,12.3194,12.3265,60200.0
2008-11-12 13:10:00,17.55,17.58,17.39,17.41,113900.0,12.3265,12.3475,12.2141,12.2281,113900.0
2008-11-12 13:20:00,17.41,17.52,17.36,17.49,83300.0,12.2281,12.3054,12.193,12.2843,83300.0
2008-11-12 13:30:00,17.49,17.54,17.35,17.53,165300.0,12.2843,12.3194,12.186,12.3124,165300.0
2008-11-12 13:40:00,17.52,17.68,17.51,17.56,43700.0,12.3054,12.4178,12.2984,12.3335,43700.0
2008-11-12 13:50:00,17.57,17.57,17.38,17.45,100900.0,12.3405,12.3405,12.2071,12.2562,100900.0
2008-11-12 14:00:00,17.45,17.58,17.43,17.56,86700.0,12.2562,12.3475,12.2422,12.3335,86700.0
2008-11-12 14:10:00,17.56,17.82,17.54,17.75,206200.0,12.3335,12.5161,12.3194,12.4669,206200.0
2008-11-12 14:20:00,17.74,17.85,17.62,17.65,189200.0,12.4599,12.5372,12.3756,12.3967,189200.0
2008-11-12 14:30:00,17.64,17.83,17.47,17.48,75900.0,12.3897,12.5231,12.2703,12.2773,75900.0
2008-11-12 14:40:00,17.5,17.64,17.44,17.53,58300.0,12.2914,12.3897,12.2492,12.3124,58300.0
2008-11-12 14:50:00,17.53,17.61,17.5,17.52,130200.0,12.3124,12.3686,12.2914,12.3054,130200.0
2008-11-12 15:00:00,17.53,17.57,17.42,17.48,259400.0,12.3124,12.3405,12.2352,12.2773,259400.0
2008-11-12 15:10:00,17.49,17.6,17.46,17.54,123200.0,12.2843,12.3616,12.2633,12.3194,123200.0
2008-11-12 15:20:00,17.52,17.54,17.33,17.42,102400.0,12.3054,12.3194,12.172,12.2352,102400.0
2008-11-12 15:30:00,17.42,17.52,17.26,17.27,142700.0,12.2352,12.3054,12.1228,12.1298,142700.0
2008-11-12 15:40:00,17.26,17.51,17.19,17.33,306500.0,12.1228,12.2984,12.0736,12.172,306500.0
2008-11-12 15:50:00,17.34,17.53,17.32,17.45,384600.0,12.179,12.3124,12.1649,12.2562,384600.0
2008-11-13 09:30:00,17.97,19.01,17.85,17.85,309500.0,12.6215,13.3519,12.5372,12.5372,309500.0
2008-11-13 09:40:00,17.86,18.18,17.7,17.72,238200.0,12.5442,12.769,12.4318,12.4459,238200.0
2008-11-13 09:50:00,17.73,17.77,17.43,17.63,382900.0,12.4529,12.481,12.2422,12.3827,382900.0
2008-11-13 10:00:00,17.63,17.94,17.61,17.67,164200.0,12.3827,12.6004,12.3686,12.4108,164200.0
2008-11-13 10:10:00,17.69,18.08,17.66,18.07,166700.0,12.4248,12.6987,12.4037,12.6917,166700.0
2008-11-13 10:20:00,18.07,18.48,18.07,18.36,152900.0,12.6917,12.9797,12.6917,12.8954,152900.0
2008-11-13 10:30:00,18.37,18.45,18.14,18.18,101300.0,12.9024,12.9586,12.7409,12.769,101300.0
2008-11-13 10:40:00,18.18,18.29,17.92,17.93,165700.0,12.769,12.8462,12.5863,12.5934,165700.0
2008-11-13 10:50:00,17.93,18.16,17.93,18.11,87500.0,12.5934,12.7549,12.5934,12.7198,87500.0
2008-11-13 11:00:00,18.11,18.25,17.86,17.91,94900.0,12.7198,12.8181,12.5442,12.5793,94900.0
2008-11-13 11:10:00,17.92,18.1,17.9,17.99,202900.0,12.5863,12.7128,12.5723,12.6355,202900.0
2008-11-13 11:20:00,17.99,18.27,17.95,18.25,148500.0,12.6355,12.8322,12.6074,12.8181,148500.0
2008-11-13 11:30:00,18.25,18.3,18.0,18.01,154000.0,12.8181,12.8532,12.6425,12.6496,154000.0
2008-11-13 11:40:00,18.01,18.12,17.79,17.79,105100.0,12.6496,12.7268,12.495,12.495,105100.0
2008-11-13 11:50:00,17.81,17.92,17.54,17.6,100000.0,12.5091,12.5863,12.3194,12.3616,100000.0
2008-11-13 12:00:00,17.62,17.76,17.48,17.49,77800.0,12.3756,12.474,12.2773,12.2843,77800.0
2008-11-13 12:10:00,17.47,17.49,17.2,17.24,101500.0,12.2703,12.2843,12.0806,12.1087,101500.0
2008-11-13 12:20:00,17.24,17.3,17.16,17.27,110500.0,12.1087,12.1509,12.0526,12.1298,110500.0
2008-11-13 12:30:00,17.26,17.34,17.15,17.27,123000.0,12.1228,12.179,12.0455,12.1298,123000.0
2008-11-13 12:40:00,17.27,17.3,16.99,17.0,97200.0,12.1298,12.1509,11.9331,11.9402,97200.0
2008-11-13 12:50:00,16.98,17.03,16.44,16.46,161600.0,11.9261,11.9612,11.5468,11.5609,161600.0
2008-11-13 13:00:00,16.46,16.83,16.43,16.75,94300.0,11.5609,11.8208,11.5398,11.7646,94300.0
2008-11-13 13:10:00,16.75,17.08,16.64,17.01,110100.0,11.7646,11.9964,11.6873,11.9472,110100.0
2008-11-13 13:20:00,17.03,17.36,17.01,17.33,153100.0,11.9612,12.193,11.9472,12.172,153100.0
2008-11-13 13:30:00,17.35,17.76,17.28,17.65,129000.0,12.186,12.474,12.1368,12.3967,129000.0
2008-11-13 13:40:00,17.66,18.12,17.52,17.62,211500.0,12.4037,12.7268,12.3054,12.3756,211500.0
2008-11-13 13:50:00,17.64,17.99,17.61,17.69,291100.0,12.3897,12.6355,12.3686,12.4248,291100.0
2008-11-13 14:00:00,17.71,17.88,17.57,17.69,99800.0,12.4388,12.5583,12.3405,12.4248,99800.0
2008-11-13 14:10:00,17.69,17.98,17.64,17.69,86600.0,12.4248,12.6285,12.3897,12.4248,86600.0
2008-11-13 14:20:00,17.71,18.36,17.69,18.22,89400.0,12.4388,12.8954,12.4248,12.7971,89400.0
2008-11-13 14:30:00,18.2,18.42,18.06,18.4,158400.0,12.783,12.9375,12.6847,12.9235,158400.0
2008-11-13 14:40:00,18.4,18.77,18.33,18.47,139500.0,12.9235,13.1834,12.8743,12.9726,139500.0
2008-11-13 14:50:00,18.45,18.72,18.29,18.33,128400.0,12.9586,13.1482,12.8462,12.8743,128400.0
2008-11-13 15:00:00,18.33,18.47,17.94,18.03,124200.0,12.8743,12.9726,12.6004,12.6636,124200.0
2008-11-13 15:10:00,18.03,18.42,17.95,18.31,150500.0,12.6636,12.9375,12.6074,12.8603,150500.0
2008-11-13 15:20:00,18.31,18.92,18.24,18.91,181800.0,12.8603,13.2887,12.8111,13.2817,181800.0
2008-11-13 15:30:00,18.93,19.22,18.68,19.08,159300.0,13.2957,13.4994,13.1201,13.4011,159300.0
2008-11-13 15:40:00,19.07,19.43,19.07,19.09,144100.0,13.3941,13.6469,13.3941,13.4081,144100.0
2008-11-13 15:50:00,19.08,19.81,19.05,19.73,306700.0,13.4011,13.9138,13.38,13.8576,306700.0
2008-11-14 09:30:00,19.21,19.9,18.69,19.86,82800.0,13.4924,13.977,13.1272,13.9489,82800.0
2008-11-14 09:40:00,19.9,20.1,19.7,19.77,160700.0,13.977,14.1175,13.8366,13.8857,160700.0
2008-11-14 09:50:00,19.78,20.03,19.59,19.72,199000.0,13.8927,14.0683,13.7593,13.8506,199000.0
2008-11-14 10:00:00,19.72,19.77,19.14,19.23,134900.0,13.8506,13.8857,13.4432,13.5064,134900.0
2008-11-14 10:10:00,19.22,19.22,18.51,18.52,99100.0,13.4994,13.4994,13.0007,13.0078,99100.0
2008-11-14 10:20:00,18.51,18.75,18.4,18.72,84700.0,13.0007,13.1693,12.9235,13.1482,84700.0
2008-11-14 10:30:00,18.72,18.79,18.53,18.59,79500.0,13.1482,13.1974,13.0148,13.0569,79500.0
2008-11-14 10:40:00,18.6,18.68,18.34,18.66,123800.0,13.064,13.1201,12.8813,13.1061,123800.0
2008-11-14 10:50:00,18.69,18.72,18.5,18.59,52500.0,13.1272,13.1482,12.9937,13.0569,52500.0
2008-11-14 11:00:00,18.58,18.72,18.48,18.6,62600.0,13.0499,13.1482,12.9797,13.064,62600.0
2008-11-14 11:10:00,18.6,19.1,18.53,19.04,130900.0,13.064,13.4151,13.0148,13.373,130900.0
2008-11-14 11:20:00,19.01,19.12,18.85,18.91,92000.0,13.3519,13.4292,13.2395,13.2817,92000.0
2008-11-14 11:30:00,18.92,18.94,18.62,18.68,80900.0,13.2887,13.3028,13.078,13.1201,80900.0
2008-11-14 11:40:00,18.67,18.74,18.48,18.7,50000.0,13.1131,13.1623,12.9797,13.1342,50000.0
2008-11-14 11:50:00,18.71,18.86,18.5,18.53,87600.0,13.1412,13.2466,12.9937,13.0148,87600.0
2008-11-14 12:00:00,18.53,18.63,18.41,18.62,98400.0,13.0148,13.085,12.9305,13.078,98400.0
2008-11-14 12:10:00,18.61,18.71,18.34,18.42,99900.0,13.071,13.1412,12.8813,12.9375,99900.0
2008-11-14 12:20:00,18.41,18.51,18.27,18.34,83700.0,12.9305,13.0007,12.8322,12.8813,83700.0
2008-11-14 12:30:00,18.33,18.69,18.29,18.65,91700.0,12.8743,13.1272,12.8462,13.0991,91700.0
2008-11-14 12:40:00,18.66,18.75,18.52,18.52,39400.0,13.1061,13.1693,13.0078,13.0078,39400.0
2008-11-14 12:50:00,18.51,18.71,18.5,18.59,65700.0,13.0007,13.1412,12.9937,13.0569,65700.0
2008-11-14 13:00:00,18.59,18.59,18.33,18.5,71800.0,13.0569,13.0569,12.8743,12.9937,71800.0
2008-11-14 13:10:00,18.5,18.52,18.27,18.46,71800.0,12.9937,13.0078,12.8322,12.9656,71800.0
2008-11-14 13:20:00,18.46,18.59,18.33,18.57,59200.0,12.9656,13.0569,12.8743,13.0429,59200.0
2008-11-14 13:30:00,18.58,18.72,18.4,18.45,61400.0,13.0499,13.1482,12.9235,12.9586,61400.0
2008-11-14 13:40:00,18.47,18.62,18.28,18.47,63200.0,12.9726,13.078,12.8392,12.9726,63200.0
2008-11-14 13:50:00,18.5,18.52,18.35,18.37,101200.0,12.9937,13.0078,12.8884,12.9024,101200.0
2008-11-14 14:00:00,18.37,18.63,18.26,18.56,123900.0,12.9024,13.085,12.8251,13.0359,123900.0
2008-11-14 14:10:00,18.58,18.8,18.43,18.8,95300.0,13.0499,13.2044,12.9446,13.2044,95300.0
2008-11-14 14:20:00,18.8,18.82,18.57,18.64,173100.0,13.2044,13.2185,13.0429,13.092,173100.0
2008-11-14 14:30:00,18.65,18.72,18.53,18.66,122400.0,13.0991,13.1482,13.0148,13.1061,122400.0
2008-11-14 14:40:00,18.66,18.93,18.66,18.84,141300.0,13.1061,13.2957,13.1061,13.2325,141300.0
2008-11-14 14:50:00,18.78,19.01,18.73,19.0,196400.0,13.1904,13.3519,13.1553,13.3449,196400.0
2008-11-14 15:00:00,19.01,19.17,18.75,19.02,160700.0,13.3519,13.4643,13.1693,13.3589,160700.0
2008-11-14 15:10:00,19.0,19.08,18.8,18.88,198600.0,13.3449,13.4011,13.2044,13.2606,198600.0
2008-11-14 15:20:00,18.86,19.01,18.7,18.78,164700.0,13.2466,13.3519,13.1342,13.1904,164700.0
2008-11-14 15:30:00,18.76,18.8,18.35,18.48,282300.0,13.1763,13.2044,12.8884,12.9797,282300.0
2008-11-14 15:40:00,18.47,18.48,18.1,18.25,360700.0,12.9726,12.9797,12.7128,12.8181,360700.0
2008-11-14 15:50:00,18.25,18.28,17.7,18.0,672400.0,12.8181,12.8392,12.4318,12.6425,672400.0
2008-11-17 09:30:00,17.76,17.99,17.56,17.83,75500.0,12.474,12.6355,12.3335,12.5231,75500.0
2008-11-17 09:40:00,17.81,17.81,17.41,17.68,77900.0,12.5091,12.5091,12.2281,12.4178,77900.0
2008-11-17 09:50:00,17.65,17.95,17.59,17.83,57700.0,12.3967,12.6074,12.3546,12.5231,57700.0
2008-11-17 10:00:00,17.85,17.85,17.59,17.7,52000.0,12.5372,12.5372,12.3546,12.4318,52000.0
2008-11-17 10:10:00,17.69,17.73,17.41,17.41,69100.0,12.4248,12.4529,12.2281,12.2281,69100.0
2008-11-17 10:20:00,17.41,17.45,17.29,17.45,45400.0,12.2281,12.2562,12.1439,12.2562,45400.0
2008-11-17 10:30:00,17.43,17.47,17.3,17.41,37600.0,12.2422,12.2703,12.1509,12.2281,37600.0
2008-11-17 10:40:00,17.4,17.46,17.22,17.35,27400.0,12.2211,12.2633,12.0947,12.186,27400.0
2008-11-17 10:50:00,17.35,17.4,17.26,17.27,61500.0,12.186,12.2211,12.1228,12.1298,61500.0
2008-11-17 11:00:00,17.26,17.58,17.26,17.57,41900.0,12.1228,12.3475,12.1228,12.3405,41900.0
2008-11-17 11:10:00,17.58,17.69,17.53,17.56,59300.0,12.3475,12.4248,12.3124,12.3335,59300.0
2008-11-17 11:20:00,17.56,17.62,17.31,17.41,57800.0,12.3335,12.3756,12.1579,12.2281,57800.0
2008-11-17 11:30:00,17.41,17.58,17.37,17.52,50300.0,12.2281,12.3475,12.2,12.3054,50300.0
2008-11-17 11:40:00,17.52,17.62,17.32,17.62,35100.0,12.3054,12.3756,12.1649,12.3756,35100.0
2008-11-17 11:50:00,17.63,17.77,17.56,17.67,131500.0,12.3827,12.481,12.3335,12.4108,131500.0
2008-11-17 12:00:00,17.68,17.75,17.52,17.72,75300.0,12.4178,12.4669,12.3054,12.4459,75300.0
2008-11-17 12:10:00,17.73,17.81,17.6,17.69,101800.0,12.4529,12.5091,12.3616,12.4248,101800.0
2008-11-17 12:20:00,17.71,17.81,17.56,17.69,97800.0,12.4388,12.5091,12.3335,12.4248,97800.0
2008-11-17 12:30:00,17.7,17.82,17.68,17.72,129400.0,12.4318,12.5161,12.4178,12.4459,129400.0
2008-11-17 12:40:00,17.7,17.96,17.61,17.8,186200.0,12.4318,12.6144,12.3686,12.5021,186200.0
2008-11-17 12:50:00,17.81,17.83,17.6,17.64,90400.0,12.5091,12.5231,12.3616,12.3897,90400.0
2008-11-17 13:00:00,17.62,17.67,17.43,17.59,117900.0,12.3756,12.4108,12.2422,12.3546,117900.0
2008-11-17 13:10:00,17.59,17.59,17.28,17.31,97300.0,12.3546,12.3546,12.1368,12.1579,97300.0
2008-11-17 13:20:00,17.31,17.4,17.25,17.31,65700.0,12.1579,12.2211,12.1158,12.1579,65700.0
2008-11-17 13:30:00,17.31,17.37,17.04,17.11,43500.0,12.1579,12.2,11.9683,12.0174,43500.0
2008-11-17 13:40:00,17.12,17.3,17.0,17.11,100600.0,12.0245,12.1509,11.9402,12.0174,100600.0
2008-11-17 13:50:00,17.1,17.3,17.07,17.19,82700.0,12.0104,12.1509,11.9893,12.0736,82700.0
2008-11-17 14:00:00,17.18,17.26,17.03,17.24,78600.0,12.0666,12.1228,11.9612,12.1087,78600.0
2008-11-17 14:10:00,17.23,17.43,17.15,17.2,95600.0,12.1017,12.2422,12.0455,12.0806,95600.0
2008-11-17 14:20:00,17.2,17.36,17.02,17.03,103500.0,12.0806,12.193,11.9542,11.9612,103500.0
2008-11-17 14:30:00,17.04,17.27,16.96,17.23,123900.0,11.9683,12.1298,11.9121,12.1017,123900.0
2008-11-17 14:40:00,17.23,17.41,17.1,17.1,103400.0,12.1017,12.2281,12.0104,12.0104,103400.0
2008-11-17 14:50:00,17.09,17.16,16.98,17.07,110000.0,12.0034,12.0526,11.9261,11.9893,110000.0
2008-11-17 15:00:00,17.07,17.18,16.91,17.14,77900.0,11.9893,12.0666,11.877,12.0385,77900.0
2008-11-17 15:10:00,17.13,17.28,16.96,17.13,97100.0,12.0315,12.1368,11.9121,12.0315,97100.0
2008-11-17 15:20:00,17.11,17.17,16.84,17.0,111500.0,12.0174,12.0596,11.8278,11.9402,111500.0
2008-11-17 15:30:00,17.0,17.07,16.54,16.57,130000.0,11.9402,11.9893,11.6171,11.6382,130000.0
2008-11-17 15:40:00,16.57,16.63,16.21,16.28,295900.0,11.6382,11.6803,11.3853,11.4345,295900.0
2008-11-17 15:50:00,16.3,16.44,16.19,16.28,426900.0,11.4485,11.5468,11.3713,11.4345,426900.0
2008-11-18 09:30:00,16.37,16.49,16.01,16.24,109100.0,11.4977,11.582,11.2448,11.4064,109100.0
2008-11-18 09:40:00,16.23,16.43,16.12,16.31,76600.0,11.3994,11.5398,11.3221,11.4555,76600.0
2008-11-18 09:50:00,16.34,16.37,15.93,16.22,172200.0,11.4766,11.4977,11.1886,11.3923,172200.0
2008-11-18 10:00:00,16.19,16.19,15.86,16.1,102600.0,11.3713,11.3713,11.1395,11.308,102600.0
2008-11-18 10:10:00,16.09,16.33,16.02,16.33,137700.0,11.301,11.4696,11.2519,11.4696,137700.0
2008-11-18 10:20:00,16.33,16.48,16.18,16.44,129800.0,11.4696,11.5749,11.3642,11.5468,129800.0
2008-11-18 10:30:00,16.46,16.47,16.25,16.45,157400.0,11.5609,11.5679,11.4134,11.5539,157400.0
2008-11-18 10:40:00,16.45,16.56,16.31,16.37,67200.0,11.5539,11.6311,11.4555,11.4977,67200.0
2008-11-18 10:50:00,16.37,16.5,16.3,16.41,72100.0,11.4977,11.589,11.4485,11.5258,72100.0
2008-11-18 11:00:00,16.42,16.46,16.21,16.42,107600.0,11.5328,11.5609,11.3853,11.5328,107600.0
2008-11-18 11:10:00,16.4,16.41,16.18,16.26,77300.0,11.5188,11.5258,11.3642,11.4204,77300.0
2008-11-18 11:20:00,16.22,16.31,16.09,16.29,64300.0,11.3923,11.4555,11.301,11.4415,64300.0
2008-11-18 11:30:00,16.28,16.45,16.25,16.35,70300.0,11.4345,11.5539,11.4134,11.4836,70300.0
2008-11-18 11:40:00,16.33,16.46,16.22,16.26,64000.0,11.4696,11.5609,11.3923,11.4204,64000.0
2008-11-18 11:50:00,16.27,16.45,16.17,16.31,91300.0,11.4274,11.5539,11.3572,11.4555,91300.0
2008-11-18 12:00:00,16.31,16.36,16.18,16.24,82300.0,11.4555,11.4907,11.3642,11.4064,82300.0
2008-11-18 12:10:00,16.23,16.48,16.18,16.33,83100.0,11.3994,11.5749,11.3642,11.4696,83100.0
2008-11-18 12:20:00,16.33,16.39,16.15,16.2,223100.0,11.4696,11.5117,11.3432,11.3783,223100.0
2008-11-18 12:30:00,16.19,16.19,16.05,16.11,46800.0,11.3713,11.3713,11.2729,11.3151,46800.0
2008-11-18 12:40:00,16.11,16.17,15.85,15.94,59700.0,11.3151,11.3572,11.1325,11.1957,59700.0
2008-11-18 12:50:00,15.93,15.94,15.84,15.87,42800.0,11.1886,11.1957,11.1254,11.1465,42800.0
2008-11-18 13:00:00,15.86,15.86,15.53,15.6,101100.0,11.1395,11.1395,10.9077,10.9569,101100.0
2008-11-18 13:10:00,15.6,15.69,15.5,15.68,108700.0,10.9569,11.0201,10.8866,11.0131,108700.0
2008-11-18 13:20:00,15.69,15.74,15.6,15.72,69100.0,11.0201,11.0552,10.9569,11.0411,69100.0
2008-11-18 13:30:00,15.73,15.73,15.56,15.66,125700.0,11.0482,11.0482,10.9288,10.999,125700.0
2008-11-18 13:40:00,15.66,15.73,15.37,15.42,110200.0,10.999,11.0482,10.7953,10.8304,110200.0
2008-11-18 13:50:00,15.43,15.73,15.43,15.71,62500.0,10.8375,11.0482,10.8375,11.0341,62500.0
2008-11-18 14:00:00,15.71,15.72,15.38,15.5,121000.0,11.0341,11.0411,10.8023,10.8866,121000.0
2008-11-18 14:10:00,15.49,15.69,15.44,15.48,126400.0,10.8796,11.0201,10.8445,10.8726,126400.0
2008-11-18 14:20:00,15.48,15.6,15.4,15.48,91400.0,10.8726,10.9569,10.8164,10.8726,91400.0
2008-11-18 14:30:00,15.49,15.51,15.22,15.29,97800.0,10.8796,10.8937,10.69,10.7391,97800.0
2008-11-18 14:40:00,15.29,15.39,15.24,15.32,204300.0,10.7391,10.8094,10.704,10.7602,204300.0
2008-11-18 14:50:00,15.31,15.39,15.22,15.27,112100.0,10.7532,10.8094,10.69,10.7251,112100.0
2008-11-18 15:00:00,15.25,15.51,15.2,15.5,107500.0,10.711,10.8937,10.6759,10.8866,107500.0
2008-11-18 15:10:00,15.5,15.75,15.49,15.72,273100.0,10.8866,11.0622,10.8796,11.0411,273100.0
2008-11-18 15:20:00,15.72,16.09,15.65,15.7,266900.0,11.0411,11.301,10.992,11.0271,266900.0
2008-11-18 15:30:00,15.69,15.8,15.48,15.74,186800.0,11.0201,11.0973,10.8726,11.0552,186800.0
2008-11-18 15:40:00,15.72,16.02,15.67,15.95,246200.0,11.0411,11.2519,11.006,11.2027,246200.0
2008-11-18 15:50:00,15.92,16.18,15.9,16.03,386100.0,11.1816,11.3642,11.1676,11.2589,386100.0
2008-11-19 09:30:00,15.68,16.01,15.53,15.91,71900.0,11.0131,11.2448,10.9077,11.1746,71900.0
2008-11-19 09:40:00,15.93,15.97,15.47,15.61,48000.0,11.1886,11.2167,10.8656,10.9639,48000.0
2008-11-19 09:50:00,15.59,15.63,15.26,15.36,111500.0,10.9498,10.9779,10.7181,10.7883,111500.0
2008-11-19 10:00:00,15.36,15.66,15.26,15.58,117600.0,10.7883,10.999,10.7181,10.9428,117600.0
2008-11-19 10:10:00,15.56,15.8,15.5,15.5,50700.0,10.9288,11.0973,10.8866,10.8866,50700.0
2008-11-19 10:20:00,15.5,15.67,15.39,15.43,54300.0,10.8866,11.006,10.8094,10.8375,54300.0
2008-11-19 10:30:00,15.44,15.45,15.18,15.32,86500.0,10.8445,10.8515,10.6619,10.7602,86500.0
2008-11-19 10:40:00,15.33,15.43,15.24,15.26,84500.0,10.7672,10.8375,10.704,10.7181,84500.0
2008-11-19 10:50:00,15.25,15.34,15.0,15.03,98300.0,10.711,10.7742,10.5354,10.5565,98300.0
2008-11-19 11:00:00,15.02,15.17,15.0,15.17,79500.0,10.5495,10.6548,10.5354,10.6548,79500.0
2008-11-19 11:10:00,15.19,15.23,14.89,15.13,60700.0,10.6689,10.697,10.4582,10.6268,60700.0
2008-11-19 11:20:00,15.11,15.11,14.78,14.81,56600.0,10.6127,10.6127,10.3809,10.402,56600.0
2008-11-19 11:30:00,14.82,14.92,14.71,14.83,102900.0,10.409,10.4793,10.3318,10.416,102900.0
2008-11-19 11:40:00,14.82,14.84,14.57,14.73,105200.0,10.409,10.4231,10.2334,10.3458,105200.0
2008-11-19 11:50:00,14.73,14.96,14.71,14.81,82700.0,10.3458,10.5074,10.3318,10.402,82700.0
2008-11-19 12:00:00,14.8,14.87,14.73,14.83,55400.0,10.395,10.4441,10.3458,10.416,55400.0
2008-11-19 12:10:00,14.81,14.81,14.55,14.55,72100.0,10.402,10.402,10.2194,10.2194,72100.0
2008-11-19 12:20:00,14.56,14.67,14.53,14.62,67300.0,10.2264,10.3037,10.2053,10.2685,67300.0
2008-11-19 12:30:00,14.62,14.75,14.55,14.75,73500.0,10.2685,10.3599,10.2194,10.3599,73500.0
2008-11-19 12:40:00,14.75,14.84,14.73,14.83,83500.0,10.3599,10.4231,10.3458,10.416,83500.0
2008-11-19 12:50:00,14.82,14.91,14.76,14.88,87900.0,10.409,10.4722,10.3669,10.4512,87900.0
2008-11-19 13:00:00,14.88,15.09,14.86,14.92,54200.0,10.4512,10.5987,10.4371,10.4793,54200.0
2008-11-19 13:10:00,14.92,15.01,14.85,15.01,74500.0,10.4793,10.5425,10.4301,10.5425,74500.0
2008-11-19 13:20:00,15.0,15.03,14.93,14.95,93100.0,10.5354,10.5565,10.4863,10.5003,93100.0
2008-11-19 13:30:00,14.95,15.01,14.91,14.94,124500.0,10.5003,10.5425,10.4722,10.4933,124500.0
2008-11-19 13:40:00,14.94,14.98,14.86,14.93,57600.0,10.4933,10.5214,10.4371,10.4863,57600.0
2008-11-19 13:50:00,14.93,14.94,14.78,14.79,128900.0,10.4863,10.4933,10.3809,10.3879,128900.0
2008-11-19 14:00:00,14.79,14.79,14.47,14.59,152200.0,10.3879,10.3879,10.1632,10.2475,152200.0
2008-11-19 14:10:00,14.59,14.67,14.44,14.45,92500.0,10.2475,10.3037,10.1421,10.1491,92500.0
2008-11-19 14:20:00,14.44,14.64,14.36,14.5,118300.0,10.1421,10.2826,10.0859,10.1843,118300.0
2008-11-19 14:30:00,14.5,14.61,14.45,14.54,86000.0,10.1843,10.2615,10.1491,10.2124,86000.0
2008-11-19 14:40:00,14.52,14.94,14.52,14.81,96500.0,10.1983,10.4933,10.1983,10.402,96500.0
2008-11-19 14:50:00,14.77,14.9,14.6,14.8,146300.0,10.3739,10.4652,10.2545,10.395,146300.0
2008-11-19 15:00:00,14.8,14.85,14.6,14.8,95200.0,10.395,10.4301,10.2545,10.395,95200.0
2008-11-19 15:10:00,14.79,14.84,14.49,14.5,103000.0,10.3879,10.4231,10.1772,10.1843,103000.0
2008-11-19 15:20:00,14.5,14.52,14.25,14.44,122000.0,10.1843,10.1983,10.0087,10.1421,122000.0
2008-11-19 15:30:00,14.45,14.48,14.05,14.05,147100.0,10.1491,10.1702,9.8682,9.8682,147100.0
2008-11-19 15:40:00,14.05,14.14,13.74,14.09,336800.0,9.8682,9.9314,9.6505,9.8963,336800.0
2008-11-19 15:50:00,14.09,14.17,13.81,13.95,365000.0,9.8963,9.9525,9.6996,9.798,365000.0
2008-11-20 09:30:00,13.6,13.76,13.23,13.23,106000.0,9.5521,9.6645,9.2923,9.2923,106000.0
2008-11-20 09:40:00,13.23,13.25,12.64,13.05,144200.0,9.2923,9.3063,8.8779,9.1658,144200.0
2008-11-20 09:50:00,12.93,13.3,12.93,13.1,130600.0,9.0816,9.3414,9.0816,9.201,130600.0
2008-11-20 10:00:00,13.09,13.34,12.97,13.17,232500.0,9.1939,9.3695,9.1096,9.2501,232500.0
2008-11-20 10:10:00,13.17,13.17,12.78,12.8,238200.0,9.2501,9.2501,8.9762,8.9902,238200.0
2008-11-20 10:20:00,12.8,13.43,12.8,13.38,152700.0,8.9902,9.4327,8.9902,9.3976,152700.0
2008-11-20 10:30:00,13.39,13.83,13.32,13.43,143000.0,9.4046,9.7137,9.3555,9.4327,143000.0
2008-11-20 10:40:00,13.41,13.91,13.32,13.59,122100.0,9.4187,9.7699,9.3555,9.5451,122100.0
2008-11-20 10:50:00,13.57,13.73,13.42,13.73,88800.0,9.5311,9.6434,9.4257,9.6434,88800.0
2008-11-20 11:00:00,13.71,14.11,13.71,13.89,148600.0,9.6294,9.9103,9.6294,9.7558,148600.0
2008-11-20 11:10:00,13.9,14.04,13.84,13.85,79000.0,9.7628,9.8612,9.7207,9.7277,79000.0
2008-11-20 11:20:00,13.83,13.95,13.68,13.93,86100.0,9.7137,9.798,9.6083,9.7839,86100.0
2008-11-20 11:30:00,13.92,13.96,13.67,13.77,64400.0,9.7769,9.805,9.6013,9.6715,64400.0
2008-11-20 11:40:00,13.75,13.87,13.65,13.74,51700.0,9.6575,9.7418,9.5873,9.6505,51700.0
2008-11-20 11:50:00,13.72,13.78,13.67,13.72,57100.0,9.6364,9.6786,9.6013,9.6364,57100.0
2008-11-20 12:00:00,13.71,13.72,13.51,13.56,35500.0,9.6294,9.6364,9.4889,9.524,35500.0
2008-11-20 12:10:00,13.55,13.88,13.55,13.8,55300.0,9.517,9.7488,9.517,9.6926,55300.0
2008-11-20 12:20:00,13.83,14.29,13.81,14.22,82600.0,9.7137,10.0368,9.6996,9.9876,82600.0
2008-11-20 12:30:00,14.21,14.51,14.17,14.44,105500.0,9.9806,10.1913,9.9525,10.1421,105500.0
2008-11-20 12:40:00,14.44,14.66,14.28,14.61,70700.0,10.1421,10.2966,10.0297,10.2615,70700.0
2008-11-20 12:50:00,14.61,14.66,14.17,14.2,83100.0,10.2615,10.2966,9.9525,9.9736,83100.0
2008-11-20 13:00:00,14.21,14.21,13.82,13.86,99000.0,9.9806,9.9806,9.7067,9.7348,99000.0
2008-11-20 13:10:00,13.86,14.05,13.74,13.9,121800.0,9.7348,9.8682,9.6505,9.7628,121800.0
2008-11-20 13:20:00,13.9,13.98,13.67,13.81,104000.0,9.7628,9.819,9.6013,9.6996,104000.0
2008-11-20 13:30:00,13.78,14.0,13.78,13.83,177300.0,9.6786,9.8331,9.6786,9.7137,177300.0
2008-11-20 13:40:00,13.84,14.03,13.82,13.95,105500.0,9.7207,9.8542,9.7067,9.798,105500.0
2008-11-20 13:50:00,13.97,14.12,13.93,14.08,67100.0,9.812,9.9174,9.7839,9.8893,67100.0
2008-11-20 14:00:00,14.06,14.16,13.65,13.69,93300.0,9.8752,9.9455,9.5873,9.6154,93300.0
2008-11-20 14:10:00,13.7,13.84,13.66,13.72,81300.0,9.6224,9.7207,9.5943,9.6364,81300.0
2008-11-20 14:20:00,13.73,13.86,13.62,13.65,86400.0,9.6434,9.7348,9.5662,9.5873,86400.0
2008-11-20 14:30:00,13.65,13.83,13.65,13.74,90200.0,9.5873,9.7137,9.5873,9.6505,90200.0
2008-11-20 14:40:00,13.75,13.88,13.56,13.63,55400.0,9.6575,9.7488,9.524,9.5732,55400.0
2008-11-20 14:50:00,13.63,13.72,13.45,13.6,56000.0,9.5732,9.6364,9.4468,9.5521,56000.0
2008-11-20 15:00:00,13.59,13.73,13.54,13.67,159900.0,9.5451,9.6434,9.51,9.6013,159900.0
2008-11-20 15:10:00,13.67,13.74,13.33,13.4,91500.0,9.6013,9.6505,9.3625,9.4117,91500.0
2008-11-20 15:20:00,13.41,13.54,13.33,13.4,110100.0,9.4187,9.51,9.3625,9.4117,110100.0
2008-11-20 15:30:00,13.39,13.5,13.05,13.07,193800.0,9.4046,9.4819,9.1658,9.1799,193800.0
2008-11-20 15:40:00,13.07,13.15,12.79,12.98,303300.0,9.1799,9.2361,8.9832,9.1167,303300.0
2008-11-20 15:50:00,12.97,12.98,12.57,12.91,370200.0,9.1096,9.1167,8.8287,9.0675,370200.0
2008-11-21 09:30:00,13.49,13.6,12.99,13.25,289500.0,9.4749,9.5521,9.1237,9.3063,289500.0
2008-11-21 09:40:00,13.25,13.72,13.21,13.56,136600.0,9.3063,9.6364,9.2782,9.524,136600.0
2008-11-21 09:50:00,13.55,13.62,13.01,13.13,113300.0,9.517,9.5662,9.1377,9.222,113300.0
2008-11-21 10:00:00,13.15,13.32,12.89,13.31,102600.0,9.2361,9.3555,9.0535,9.3485,102600.0
2008-11-21 10:10:00,13.31,13.32,12.85,13.01,100400.0,9.3485,9.3555,9.0254,9.1377,100400.0
2008-11-21 10:20:00,13.0,13.11,12.71,12.75,75900.0,9.1307,9.208,8.927,8.9551,75900.0
2008-11-21 10:30:00,12.75,13.16,12.75,13.04,82800.0,8.9551,9.2431,8.9551,9.1588,82800.0
2008-11-21 10:40:00,13.05,13.13,12.85,12.87,65100.0,9.1658,9.222,9.0254,9.0394,65100.0
2008-11-21 10:50:00,12.85,12.9,12.56,12.66,62500.0,9.0254,9.0605,8.8217,8.8919,62500.0
2008-11-21 11:00:00,12.59,12.74,12.41,12.53,80800.0,8.8428,8.9481,8.7163,8.8006,80800.0
2008-11-21 11:10:00,12.54,12.78,12.54,12.76,91100.0,8.8076,8.9762,8.8076,8.9622,91100.0
2008-11-21 11:20:00,12.77,13.1,12.69,12.97,86800.0,8.9692,9.201,8.913,9.1096,86800.0
2008-11-21 11:30:00,12.96,13.15,12.86,12.94,104300.0,9.1026,9.2361,9.0324,9.0886,104300.0
2008-11-21 11:40:00,12.92,13.05,12.72,12.74,109000.0,9.0745,9.1658,8.9341,8.9481,109000.0
2008-11-21 11:50:00,12.74,12.83,12.58,12.65,73300.0,8.9481,9.0113,8.8357,8.8849,73300.0
2008-11-21 12:00:00,12.67,12.9,12.58,12.82,61200.0,8.8989,9.0605,8.8357,9.0043,61200.0
2008-11-21 12:10:00,12.82,13.03,12.74,12.83,71000.0,9.0043,9.1518,8.9481,9.0113,71000.0
2008-11-21 12:20:00,12.83,13.18,12.77,13.1,90900.0,9.0113,9.2571,8.9692,9.201,90900.0
2008-11-21 12:30:00,13.1,13.35,12.99,13.25,41200.0,9.201,9.3765,9.1237,9.3063,41200.0
2008-11-21 12:40:00,13.24,13.3,13.05,13.08,47500.0,9.2993,9.3414,9.1658,9.1869,47500.0
2008-11-21 12:50:00,13.06,13.18,12.93,12.97,86000.0,9.1729,9.2571,9.0816,9.1096,86000.0
2008-11-21 13:00:00,12.99,13.0,12.86,12.93,54100.0,9.1237,9.1307,9.0324,9.0816,54100.0
2008-11-21 13:10:00,12.92,13.04,12.81,12.83,82900.0,9.0745,9.1588,8.9973,9.0113,82900.0
2008-11-21 13:20:00,12.82,12.82,12.6,12.65,97200.0,9.0043,9.0043,8.8498,8.8849,97200.0
2008-11-21 13:30:00,12.66,12.67,12.46,12.56,106700.0,8.8919,8.8989,8.7514,8.8217,106700.0
2008-11-21 13:40:00,12.54,12.7,12.45,12.5,82000.0,8.8076,8.92,8.7444,8.7795,82000.0
2008-11-21 13:50:00,12.49,12.52,12.27,12.3,78700.0,8.7725,8.7936,8.618,8.6391,78700.0
2008-11-21 14:00:00,12.3,12.42,12.24,12.33,240100.0,8.6391,8.7233,8.5969,8.6601,240100.0
2008-11-21 14:10:00,12.33,12.35,12.12,12.16,179400.0,8.6601,8.6742,8.5126,8.5407,179400.0
2008-11-21 14:20:00,12.14,12.39,12.13,12.18,195000.0,8.5267,8.7023,8.5197,8.5548,195000.0
2008-11-21 14:30:00,12.17,12.19,11.95,12.05,157200.0,8.5478,8.5618,8.3932,8.4635,157200.0
2008-11-21 14:40:00,12.05,12.09,11.8,11.95,154100.0,8.4635,8.4916,8.2879,8.3932,154100.0
2008-11-21 14:50:00,11.95,11.98,11.74,11.77,143100.0,8.3932,8.4143,8.2457,8.2668,143100.0
2008-11-21 15:00:00,11.79,12.22,11.76,12.08,314000.0,8.2809,8.5829,8.2598,8.4845,314000.0
2008-11-21 15:10:00,12.06,12.44,11.96,12.19,430800.0,8.4705,8.7374,8.4003,8.5618,430800.0
2008-11-21 15:20:00,12.17,12.61,12.1,12.47,323200.0,8.5478,8.8568,8.4986,8.7585,323200.0
2008-11-21 15:30:00,12.46,12.81,12.36,12.6,385500.0,8.7514,8.9973,8.6812,8.8498,385500.0
2008-11-21 15:40:00,12.62,12.69,12.2,12.29,528700.0,8.8638,8.913,8.5688,8.632,528700.0
2008-11-21 15:50:00,12.29,12.68,12.21,12.49,879200.0,8.632,8.906,8.5759,8.7725,879200.0
2008-11-24 09:30:00,13.5,14.7,13.47,13.64,215400.0,9.4819,10.3247,9.4608,9.5802,215400.0
2008-11-24 09:40:00,13.64,13.65,13.17,13.44,158200.0,9.5802,9.5873,9.2501,9.4398,158200.0
2008-11-24 09:50:00,13.43,13.59,13.3,13.49,130100.0,9.4327,9.5451,9.3414,9.4749,130100.0
2008-11-24 10:00:00,13.5,13.6,13.36,13.54,71700.0,9.4819,9.5521,9.3836,9.51,71700.0
2008-11-24 10:10:00,13.55,13.6,13.5,13.57,69100.0,9.517,9.5521,9.4819,9.5311,69100.0
2008-11-24 10:20:00,13.58,13.96,13.56,13.96,135800.0,9.5381,9.805,9.524,9.805,135800.0
2008-11-24 10:30:00,13.97,14.16,13.93,14.11,186700.0,9.812,9.9455,9.7839,9.9103,186700.0
2008-11-24 10:40:00,14.12,14.41,14.09,14.28,150500.0,9.9174,10.1211,9.8963,10.0297,150500.0
2008-11-24 10:50:00,14.28,14.7,14.22,14.67,143800.0,10.0297,10.3247,9.9876,10.3037,143800.0
2008-11-24 11:00:00,14.67,14.82,14.63,14.74,96300.0,10.3037,10.409,10.2756,10.3528,96300.0
2008-11-24 11:10:00,14.73,14.94,14.65,14.83,163600.0,10.3458,10.4933,10.2896,10.416,163600.0
2008-11-24 11:20:00,14.83,15.37,14.75,15.17,202100.0,10.416,10.7953,10.3599,10.6548,202100.0
2008-11-24 11:30:00,15.17,15.29,15.05,15.1,79700.0,10.6548,10.7391,10.5706,10.6057,79700.0
2008-11-24 11:40:00,15.13,15.25,15.02,15.21,83600.0,10.6268,10.711,10.5495,10.6829,83600.0
2008-11-24 11:50:00,15.22,15.33,15.09,15.11,82300.0,10.69,10.7672,10.5987,10.6127,82300.0
2008-11-24 12:00:00,15.11,15.29,15.1,15.25,76700.0,10.6127,10.7391,10.6057,10.711,76700.0
2008-11-24 12:10:00,15.23,15.23,14.98,15.04,112100.0,10.697,10.697,10.5214,10.5635,112100.0
2008-11-24 12:20:00,15.04,15.04,14.77,14.85,100100.0,10.5635,10.5635,10.3739,10.4301,100100.0
2008-11-24 12:30:00,14.85,15.06,14.84,14.88,61900.0,10.4301,10.5776,10.4231,10.4512,61900.0
2008-11-24 12:40:00,14.87,15.11,14.81,15.08,49700.0,10.4441,10.6127,10.402,10.5916,49700.0
2008-11-24 12:50:00,15.06,15.25,15.04,15.21,43500.0,10.5776,10.711,10.5635,10.6829,43500.0
2008-11-24 13:00:00,15.2,15.32,15.02,15.05,84700.0,10.6759,10.7602,10.5495,10.5706,84700.0
2008-11-24 13:10:00,15.06,15.1,14.89,14.98,61800.0,10.5776,10.6057,10.4582,10.5214,61800.0
2008-11-24 13:20:00,14.96,15.09,14.94,15.09,52900.0,10.5074,10.5987,10.4933,10.5987,52900.0
2008-11-24 13:30:00,15.09,15.13,14.96,15.02,55800.0,10.5987,10.6268,10.5074,10.5495,55800.0
2008-11-24 13:40:00,14.99,15.09,14.92,15.02,37100.0,10.5284,10.5987,10.4793,10.5495,37100.0
2008-11-24 13:50:00,15.04,15.34,15.01,15.34,65100.0,10.5635,10.7742,10.5425,10.7742,65100.0
2008-11-24 14:00:00,15.34,15.37,15.12,15.23,77300.0,10.7742,10.7953,10.6197,10.697,77300.0
2008-11-24 14:10:00,15.23,15.42,15.18,15.32,99700.0,10.697,10.8304,10.6619,10.7602,99700.0
2008-11-24 14:20:00,15.35,15.56,15.31,15.47,142200.0,10.7813,10.9288,10.7532,10.8656,142200.0
2008-11-24 14:30:00,15.49,15.8,15.47,15.55,116300.0,10.8796,11.0973,10.8656,10.9217,116300.0
2008-11-24 14:40:00,15.59,15.63,15.26,15.31,107800.0,10.9498,10.9779,10.7181,10.7532,107800.0
2008-11-24 14:50:00,15.29,15.56,15.28,15.53,111400.0,10.7391,10.9288,10.7321,10.9077,111400.0
2008-11-24 15:00:00,15.54,15.74,15.41,15.74,128800.0,10.9147,11.0552,10.8234,11.0552,128800.0
2008-11-24 15:10:00,15.73,15.84,15.6,15.69,127600.0,11.0482,11.1254,10.9569,11.0201,127600.0
2008-11-24 15:20:00,15.69,15.92,15.63,15.84,143100.0,11.0201,11.1816,10.9779,11.1254,143100.0
2008-11-24 15:30:00,15.84,15.88,15.65,15.8,184800.0,11.1254,11.1535,10.992,11.0973,184800.0
2008-11-24 15:40:00,15.81,16.04,15.77,15.8,334300.0,11.1044,11.2659,11.0763,11.0973,334300.0
2008-11-24 15:50:00,15.81,15.95,15.48,15.74,449300.0,11.1044,11.2027,10.8726,11.0552,449300.0
2008-11-25 09:30:00,16.23,17.25,15.91,16.3,219500.0,11.3994,12.1158,11.1746,11.4485,219500.0
2008-11-25 09:40:00,16.28,16.49,16.18,16.43,231600.0,11.4345,11.582,11.3642,11.5398,231600.0
2008-11-25 09:50:00,16.43,16.72,16.26,16.46,142800.0,11.5398,11.7435,11.4204,11.5609,142800.0
2008-11-25 10:00:00,16.48,16.81,16.45,16.54,145200.0,11.5749,11.8067,11.5539,11.6171,145200.0
2008-11-25 10:10:00,16.59,16.64,15.99,16.02,111600.0,11.6522,11.6873,11.2308,11.2519,111600.0
2008-11-25 10:20:00,16.0,16.16,15.66,16.16,135700.0,11.2378,11.3502,10.999,11.3502,135700.0
2008-11-25 10:30:00,16.19,16.31,15.96,16.02,137200.0,11.3713,11.4555,11.2097,11.2519,137200.0
2008-11-25 10:40:00,16.03,16.07,15.75,15.82,97700.0,11.2589,11.287,11.0622,11.1114,97700.0
2008-11-25 10:50:00,15.82,15.88,15.5,15.73,95500.0,11.1114,11.1535,10.8866,11.0482,95500.0
2008-11-25 11:00:00,15.75,15.92,15.51,15.65,99300.0,11.0622,11.1816,10.8937,10.992,99300.0
2008-11-25 11:10:00,15.67,15.93,15.59,15.85,65200.0,11.006,11.1886,10.9498,11.1325,65200.0
2008-11-25 11:20:00,15.85,16.01,15.78,15.89,59600.0,11.1325,11.2448,11.0833,11.1605,59600.0
2008-11-25 11:30:00,15.86,15.98,15.8,15.82,40100.0,11.1395,11.2238,11.0973,11.1114,40100.0
2008-11-25 11:40:00,15.8,16.11,15.8,16.01,55800.0,11.0973,11.3151,11.0973,11.2448,55800.0
2008-11-25 11:50:00,16.04,16.08,15.8,16.0,75900.0,11.2659,11.294,11.0973,11.2378,75900.0
2008-11-25 12:00:00,16.0,16.12,15.85,15.96,103000.0,11.2378,11.3221,11.1325,11.2097,103000.0
2008-11-25 12:10:00,15.96,15.98,15.72,15.87,85300.0,11.2097,11.2238,11.0411,11.1465,85300.0
2008-11-25 12:20:00,15.85,15.86,15.6,15.77,90600.0,11.1325,11.1395,10.9569,11.0763,90600.0
2008-11-25 12:30:00,15.78,15.95,15.74,15.85,76200.0,11.0833,11.2027,11.0552,11.1325,76200.0
2008-11-25 12:40:00,15.84,15.93,15.64,15.67,58400.0,11.1254,11.1886,10.985,11.006,58400.0
2008-11-25 12:50:00,15.67,15.68,15.37,15.48,74400.0,11.006,11.0131,10.7953,10.8726,74400.0
2008-11-25 13:00:00,15.5,15.56,15.34,15.56,77100.0,10.8866,10.9288,10.7742,10.9288,77100.0
2008-11-25 13:10:00,15.55,15.63,15.38,15.54,62100.0,10.9217,10.9779,10.8023,10.9147,62100.0
2008-11-25 13:20:00,15.55,15.77,15.47,15.69,67000.0,10.9217,11.0763,10.8656,11.0201,67000.0
2008-11-25 13:30:00,15.69,15.89,15.69,15.82,61600.0,11.0201,11.1605,11.0201,11.1114,61600.0
2008-11-25 13:40:00,15.83,15.85,15.65,15.65,72700.0,11.1184,11.1325,10.992,10.992,72700.0
2008-11-25 13:50:00,15.66,15.66,15.49,15.49,79900.0,10.999,10.999,10.8796,10.8796,79900.0
2008-11-25 14:00:00,15.49,15.58,15.37,15.37,70700.0,10.8796,10.9428,10.7953,10.7953,70700.0
2008-11-25 14:10:00,15.37,15.4,15.15,15.28,89400.0,10.7953,10.8164,10.6408,10.7321,89400.0
2008-11-25 14:20:00,15.29,15.35,15.22,15.24,58800.0,10.7391,10.7813,10.69,10.704,58800.0
2008-11-25 14:30:00,15.24,15.58,15.19,15.47,80300.0,10.704,10.9428,10.6689,10.8656,80300.0
2008-11-25 14:40:00,15.47,15.49,15.32,15.34,41000.0,10.8656,10.8796,10.7602,10.7742,41000.0
2008-11-25 14:50:00,15.36,15.79,15.24,15.71,74200.0,10.7883,11.0903,10.704,11.0341,74200.0
2008-11-25 15:00:00,15.71,16.08,15.68,15.91,101700.0,11.0341,11.294,11.0131,11.1746,101700.0
2008-11-25 15:10:00,15.91,16.28,15.91,16.21,203400.0,11.1746,11.4345,11.1746,11.3853,203400.0
2008-11-25 15:20:00,16.21,16.4,16.02,16.31,252900.0,11.3853,11.5188,11.2519,11.4555,252900.0
2008-11-25 15:30:00,16.3,16.73,16.29,16.69,352900.0,11.4485,11.7505,11.4415,11.7224,352900.0
2008-11-25 15:40:00,16.69,17.36,16.69,17.34,514900.0,11.7224,12.193,11.7224,12.179,514900.0
2008-11-25 15:50:00,17.33,17.43,16.72,16.96,538700.0,12.172,12.2422,11.7435,11.9121,538700.0
2008-11-26 09:30:00,16.56,16.56,15.77,15.86,115900.0,11.6311,11.6311,11.0763,11.1395,115900.0
2008-11-26 09:40:00,15.86,16.05,15.65,15.85,100000.0,11.1395,11.2729,10.992,11.1325,100000.0
2008-11-26 09:50:00,15.86,16.01,15.74,15.9,74600.0,11.1395,11.2448,11.0552,11.1676,74600.0
2008-11-26 10:00:00,15.9,16.2,15.83,16.11,90200.0,11.1676,11.3783,11.1184,11.3151,90200.0
2008-11-26 10:10:00,16.11,16.41,16.08,16.29,61000.0,11.3151,11.5258,11.294,11.4415,61000.0
2008-11-26 10:20:00,16.29,16.68,16.19,16.55,99600.0,11.4415,11.7154,11.3713,11.6241,99600.0
2008-11-26 10:30:00,16.56,16.63,16.42,16.49,73700.0,11.6311,11.6803,11.5328,11.582,73700.0
2008-11-26 10:40:00,16.49,16.54,16.35,16.35,44600.0,11.582,11.6171,11.4836,11.4836,44600.0
2008-11-26 10:50:00,16.36,16.64,16.35,16.52,54300.0,11.4907,11.6873,11.4836,11.603,54300.0
2008-11-26 11:00:00,16.51,16.59,16.26,16.39,65700.0,11.596,11.6522,11.4204,11.5117,65700.0
2008-11-26 11:10:00,16.4,16.63,16.4,16.61,34200.0,11.5188,11.6803,11.5188,11.6663,34200.0
2008-11-26 11:20:00,16.61,16.69,16.54,16.56,53800.0,11.6663,11.7224,11.6171,11.6311,53800.0
2008-11-26 11:30:00,16.55,16.76,16.54,16.69,72200.0,11.6241,11.7716,11.6171,11.7224,72200.0
2008-11-26 11:40:00,16.69,17.02,16.62,17.0,83400.0,11.7224,11.9542,11.6733,11.9402,83400.0
2008-11-26 11:50:00,16.99,17.01,16.83,16.88,60900.0,11.9331,11.9472,11.8208,11.8559,60900.0
2008-11-26 12:00:00,16.88,17.11,16.86,16.93,113500.0,11.8559,12.0174,11.8418,11.891,113500.0
2008-11-26 12:10:00,16.92,17.07,16.86,17.07,58300.0,11.884,11.9893,11.8418,11.9893,58300.0
2008-11-26 12:20:00,17.04,17.17,17.0,17.11,65000.0,11.9683,12.0596,11.9402,12.0174,65000.0
2008-11-26 12:30:00,17.12,17.28,17.06,17.23,59100.0,12.0245,12.1368,11.9823,12.1017,59100.0
2008-11-26 12:40:00,17.24,17.46,17.15,17.4,59400.0,12.1087,12.2633,12.0455,12.2211,59400.0
2008-11-26 12:50:00,17.41,17.49,17.31,17.45,69000.0,12.2281,12.2843,12.1579,12.2562,69000.0
2008-11-26 13:00:00,17.45,17.59,17.41,17.44,48500.0,12.2562,12.3546,12.2281,12.2492,48500.0
2008-11-26 13:10:00,17.44,17.52,17.28,17.41,48800.0,12.2492,12.3054,12.1368,12.2281,48800.0
2008-11-26 13:20:00,17.39,17.44,17.32,17.41,64000.0,12.2141,12.2492,12.1649,12.2281,64000.0
2008-11-26 13:30:00,17.41,17.44,17.28,17.32,141000.0,12.2281,12.2492,12.1368,12.1649,141000.0
2008-11-26 13:40:00,17.32,17.36,17.23,17.23,85200.0,12.1649,12.193,12.1017,12.1017,85200.0
2008-11-26 13:50:00,17.24,17.3,17.11,17.17,74800.0,12.1087,12.1509,12.0174,12.0596,74800.0
2008-11-26 14:00:00,17.17,17.29,17.07,17.25,73200.0,12.0596,12.1439,11.9893,12.1158,73200.0
2008-11-26 14:10:00,17.26,17.36,17.19,17.3,60500.0,12.1228,12.193,12.0736,12.1509,60500.0
2008-11-26 14:20:00,17.29,17.43,17.28,17.42,41300.0,12.1439,12.2422,12.1368,12.2352,41300.0
2008-11-26 14:30:00,17.43,17.72,17.42,17.66,112700.0,12.2422,12.4459,12.2352,12.4037,112700.0
2008-11-26 14:40:00,17.65,17.88,17.62,17.76,115200.0,12.3967,12.5583,12.3756,12.474,115200.0
2008-11-26 14:50:00,17.78,17.9,17.69,17.76,82700.0,12.488,12.5723,12.4248,12.474,82700.0
2008-11-26 15:00:00,17.78,17.85,17.63,17.7,129900.0,12.488,12.5372,12.3827,12.4318,129900.0
2008-11-26 15:10:00,17.69,17.88,17.67,17.72,124800.0,12.4248,12.5583,12.4108,12.4459,124800.0
2008-11-26 15:20:00,17.72,17.75,17.6,17.69,86000.0,12.4459,12.4669,12.3616,12.4248,86000.0
2008-11-26 15:30:00,17.69,17.81,17.6,17.7,115300.0,12.4248,12.5091,12.3616,12.4318,115300.0
2008-11-26 15:40:00,17.71,17.84,17.51,17.63,200300.0,12.4388,12.5302,12.2984,12.3827,200300.0
2008-11-26 15:50:00,17.63,17.85,17.56,17.77,213400.0,12.3827,12.5372,12.3335,12.481,213400.0
2008-11-28 09:30:00,17.5,18.5,17.5,18.02,62500.0,12.2914,12.9937,12.2914,12.6566,62500.0
2008-11-28 09:40:00,18.05,18.25,17.98,17.99,50300.0,12.6777,12.8181,12.6285,12.6355,50300.0
2008-11-28 09:50:00,18.01,18.02,17.79,18.0,45700.0,12.6496,12.6566,12.495,12.6425,45700.0
2008-11-28 10:00:00,18.0,18.08,17.89,17.91,37500.0,12.6425,12.6987,12.5653,12.5793,37500.0
2008-11-28 10:10:00,17.88,18.11,17.78,18.11,27400.0,12.5583,12.7198,12.488,12.7198,27400.0
2008-11-28 10:20:00,18.11,18.3,18.09,18.19,33000.0,12.7198,12.8532,12.7057,12.776,33000.0
2008-11-28 10:30:00,18.18,18.18,18.05,18.08,19200.0,12.769,12.769,12.6777,12.6987,19200.0
2008-11-28 10:40:00,18.06,18.27,18.01,18.2,21200.0,12.6847,12.8322,12.6496,12.783,21200.0
2008-11-28 10:50:00,18.19,18.3,18.12,18.25,18600.0,12.776,12.8532,12.7268,12.8181,18600.0
2008-11-28 11:00:00,18.26,18.29,18.17,18.23,31800.0,12.8251,12.8462,12.7619,12.8041,31800.0
2008-11-28 11:10:00,18.24,18.32,18.15,18.16,38000.0,12.8111,12.8673,12.7479,12.7549,38000.0
2008-11-28 11:20:00,18.17,18.32,18.08,18.3,23900.0,12.7619,12.8673,12.6987,12.8532,23900.0
2008-11-28 11:30:00,18.29,18.32,18.21,18.25,41600.0,12.8462,12.8673,12.79,12.8181,41600.0
2008-11-28 11:40:00,18.27,18.35,18.25,18.33,43200.0,12.8322,12.8884,12.8181,12.8743,43200.0
2008-11-28 11:50:00,18.34,18.44,18.3,18.39,27400.0,12.8813,12.9516,12.8532,12.9165,27400.0
2008-11-28 12:00:00,18.38,18.4,18.24,18.33,28300.0,12.9094,12.9235,12.8111,12.8743,28300.0
2008-11-28 12:10:00,18.33,18.41,18.22,18.25,27300.0,12.8743,12.9305,12.7971,12.8181,27300.0
2008-11-28 12:20:00,18.24,18.25,18.16,18.19,24100.0,12.8111,12.8181,12.7549,12.776,24100.0
2008-11-28 12:30:00,18.19,18.37,18.14,18.36,65900.0,12.776,12.9024,12.7409,12.8954,65900.0
2008-11-28 12:40:00,18.36,18.49,18.29,18.31,68000.0,12.8954,12.9867,12.8462,12.8603,68000.0
2008-11-28 12:50:00,18.31,18.49,18.27,18.4,111400.0,12.8603,12.9867,12.8322,12.9235,111400.0
2008-11-28 13:00:00,18.46,18.46,18.46,18.46,216500.0,12.9656,12.9656,12.9656,12.9656,216500.0
2008-11-28 13:10:00,18.46,18.46,18.46,18.46,1600.0,12.9656,12.9656,12.9656,12.9656,1600.0
2008-11-28 13:20:00,18.46,18.46,18.46,18.46,28000.0,12.9656,12.9656,12.9656,12.9656,28000.0
2008-11-28 13:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:40:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 13:50:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:00:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:10:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:20:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:40:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 14:50:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:00:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:10:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:20:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:30:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:40:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-11-28 15:50:00,18.46,18.46,18.46,18.46,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2008-12-01 09:30:00,17.72,17.72,17.0,17.19,90400.0,12.4459,12.4459,11.9402,12.0736,90400.0
2008-12-01 09:40:00,17.19,17.3,17.0,17.22,106800.0,12.0736,12.1509,11.9402,12.0947,106800.0
2008-12-01 09:50:00,17.25,17.32,17.11,17.25,102500.0,12.1158,12.1649,12.0174,12.1158,102500.0
2008-12-01 10:00:00,17.25,17.4,17.19,17.38,114800.0,12.1158,12.2211,12.0736,12.2071,114800.0
2008-12-01 10:10:00,17.37,17.46,17.3,17.33,65800.0,12.2,12.2633,12.1509,12.172,65800.0
2008-12-01 10:20:00,17.33,17.37,17.23,17.28,80100.0,12.172,12.2,12.1017,12.1368,80100.0
2008-12-01 10:30:00,17.29,17.35,17.26,17.3,74600.0,12.1439,12.186,12.1228,12.1509,74600.0
2008-12-01 10:40:00,17.3,17.34,17.17,17.26,95200.0,12.1509,12.179,12.0596,12.1228,95200.0
2008-12-01 10:50:00,17.27,17.33,17.15,17.15,97000.0,12.1298,12.172,12.0455,12.0455,97000.0
2008-12-01 11:00:00,17.15,17.18,16.94,16.94,140600.0,12.0455,12.0666,11.898,11.898,140600.0
2008-12-01 11:10:00,16.96,17.03,16.95,17.01,122100.0,11.9121,11.9612,11.9051,11.9472,122100.0
2008-12-01 11:20:00,16.99,17.05,16.85,16.92,99400.0,11.9331,11.9753,11.8348,11.884,99400.0
2008-12-01 11:30:00,16.94,17.06,16.92,17.04,84200.0,11.898,11.9823,11.884,11.9683,84200.0
2008-12-01 11:40:00,17.05,17.15,16.96,16.99,55000.0,11.9753,12.0455,11.9121,11.9331,55000.0
2008-12-01 11:50:00,16.99,17.08,16.93,17.0,78000.0,11.9331,11.9964,11.891,11.9402,78000.0
2008-12-01 12:00:00,17.01,17.03,16.93,17.01,122800.0,11.9472,11.9612,11.891,11.9472,122800.0
2008-12-01 12:10:00,17.01,17.05,16.91,16.96,96000.0,11.9472,11.9753,11.877,11.9121,96000.0
2008-12-01 12:20:00,16.95,16.98,16.64,16.66,107300.0,11.9051,11.9261,11.6873,11.7014,107300.0
2008-12-01 12:30:00,16.67,16.74,16.61,16.65,58300.0,11.7084,11.7576,11.6663,11.6943,58300.0
2008-12-01 12:40:00,16.63,16.68,16.57,16.62,49500.0,11.6803,11.7154,11.6382,11.6733,49500.0
2008-12-01 12:50:00,16.63,16.64,16.44,16.46,104200.0,11.6803,11.6873,11.5468,11.5609,104200.0
2008-12-01 13:00:00,16.46,16.5,16.39,16.4,56500.0,11.5609,11.589,11.5117,11.5188,56500.0
2008-12-01 13:10:00,16.4,16.53,16.39,16.5,92500.0,11.5188,11.6101,11.5117,11.589,92500.0
2008-12-01 13:20:00,16.52,16.55,16.43,16.5,66300.0,11.603,11.6241,11.5398,11.589,66300.0
2008-12-01 13:30:00,16.5,16.66,16.47,16.55,64000.0,11.589,11.7014,11.5679,11.6241,64000.0
2008-12-01 13:40:00,16.56,16.61,16.44,16.46,123200.0,11.6311,11.6663,11.5468,11.5609,123200.0
2008-12-01 13:50:00,16.47,16.54,16.3,16.52,74900.0,11.5679,11.6171,11.4485,11.603,74900.0
2008-12-01 14:00:00,16.54,16.57,16.41,16.54,76100.0,11.6171,11.6382,11.5258,11.6171,76100.0
2008-12-01 14:10:00,16.54,16.62,16.41,16.48,73200.0,11.6171,11.6733,11.5258,11.5749,73200.0
2008-12-01 14:20:00,16.49,16.65,16.42,16.59,58900.0,11.582,11.6943,11.5328,11.6522,58900.0
2008-12-01 14:30:00,16.58,16.74,16.53,16.57,61900.0,11.6452,11.7576,11.6101,11.6382,61900.0
2008-12-01 14:40:00,16.57,16.8,16.54,16.74,69800.0,11.6382,11.7997,11.6171,11.7576,69800.0
2008-12-01 14:50:00,16.73,16.91,16.6,16.63,94600.0,11.7505,11.877,11.6592,11.6803,94600.0
2008-12-01 15:00:00,16.62,16.67,16.44,16.46,106100.0,11.6733,11.7084,11.5468,11.5609,106100.0
2008-12-01 15:10:00,16.45,16.5,16.26,16.42,119300.0,11.5539,11.589,11.4204,11.5328,119300.0
2008-12-01 15:20:00,16.41,16.43,16.21,16.38,161900.0,11.5258,11.5398,11.3853,11.5047,161900.0
2008-12-01 15:30:00,16.35,16.4,16.12,16.12,121000.0,11.4836,11.5188,11.3221,11.3221,121000.0
2008-12-01 15:40:00,16.11,16.14,15.79,15.98,337900.0,11.3151,11.3361,11.0903,11.2238,337900.0
2008-12-01 15:50:00,15.97,16.04,14.85,15.42,499600.0,11.2167,11.2659,10.4301,10.8304,499600.0
2008-12-02 09:30:00,15.93,15.98,15.51,15.67,93400.0,11.1886,11.2238,10.8937,11.006,93400.0
2008-12-02 09:40:00,15.66,15.66,15.2,15.6,83100.0,10.999,10.999,10.6759,10.9569,83100.0
2008-12-02 09:50:00,15.57,15.85,15.38,15.58,61400.0,10.9358,11.1325,10.8023,10.9428,61400.0
2008-12-02 10:00:00,15.6,16.07,15.52,16.05,56500.0,10.9569,11.287,10.9007,11.2729,56500.0
2008-12-02 10:10:00,16.09,16.33,16.01,16.19,45600.0,11.301,11.4696,11.2448,11.3713,45600.0
2008-12-02 10:20:00,16.17,16.37,16.03,16.17,73400.0,11.3572,11.4977,11.2589,11.3572,73400.0
2008-12-02 10:30:00,16.17,16.32,16.09,16.31,84100.0,11.3572,11.4626,11.301,11.4555,84100.0
2008-12-02 10:40:00,16.33,16.47,16.25,16.31,72500.0,11.4696,11.5679,11.4134,11.4555,72500.0
2008-12-02 10:50:00,16.32,16.48,16.23,16.34,104600.0,11.4626,11.5749,11.3994,11.4766,104600.0
2008-12-02 11:00:00,16.33,16.38,16.2,16.32,60000.0,11.4696,11.5047,11.3783,11.4626,60000.0
2008-12-02 11:10:00,16.3,16.49,16.3,16.45,146000.0,11.4485,11.582,11.4485,11.5539,146000.0
2008-12-02 11:20:00,16.45,16.65,16.11,16.5,100600.0,11.5539,11.6943,11.3151,11.589,100600.0
2008-12-02 11:30:00,16.51,16.55,16.28,16.3,57900.0,11.596,11.6241,11.4345,11.4485,57900.0
2008-12-02 11:40:00,16.3,16.7,16.24,16.64,73600.0,11.4485,11.7295,11.4064,11.6873,73600.0
2008-12-02 11:50:00,16.63,16.84,16.62,16.7,71800.0,11.6803,11.8278,11.6733,11.7295,71800.0
2008-12-02 12:00:00,16.69,16.79,16.64,16.74,55200.0,11.7224,11.7927,11.6873,11.7576,55200.0
2008-12-02 12:10:00,16.74,16.96,16.7,16.93,94900.0,11.7576,11.9121,11.7295,11.891,94900.0
2008-12-02 12:20:00,16.95,17.11,16.94,17.06,79200.0,11.9051,12.0174,11.898,11.9823,79200.0
2008-12-02 12:30:00,17.06,17.1,16.92,17.02,87400.0,11.9823,12.0104,11.884,11.9542,87400.0
2008-12-02 12:40:00,17.01,17.22,16.99,17.14,201000.0,11.9472,12.0947,11.9331,12.0385,201000.0
2008-12-02 12:50:00,17.14,17.2,17.08,17.18,150400.0,12.0385,12.0806,11.9964,12.0666,150400.0
2008-12-02 13:00:00,17.18,17.25,17.04,17.16,142700.0,12.0666,12.1158,11.9683,12.0526,142700.0
2008-12-02 13:10:00,17.16,17.25,17.14,17.19,69600.0,12.0526,12.1158,12.0385,12.0736,69600.0
2008-12-02 13:20:00,17.18,17.21,17.08,17.09,92200.0,12.0666,12.0877,11.9964,12.0034,92200.0
2008-12-02 13:30:00,17.1,17.12,16.74,16.77,131700.0,12.0104,12.0245,11.7576,11.7786,131700.0
2008-12-02 13:40:00,16.77,16.91,16.7,16.73,97800.0,11.7786,11.877,11.7295,11.7505,97800.0
2008-12-02 13:50:00,16.73,16.78,16.59,16.72,108300.0,11.7505,11.7857,11.6522,11.7435,108300.0
2008-12-02 14:00:00,16.72,16.88,16.23,16.24,152000.0,11.7435,11.8559,11.3994,11.4064,152000.0
2008-12-02 14:10:00,16.22,16.33,16.22,16.3,64900.0,11.3923,11.4696,11.3923,11.4485,64900.0
2008-12-02 14:20:00,16.29,16.31,16.02,16.22,110200.0,11.4415,11.4555,11.2519,11.3923,110200.0
2008-12-02 14:30:00,16.23,16.53,16.15,16.46,82800.0,11.3994,11.6101,11.3432,11.5609,82800.0
2008-12-02 14:40:00,16.47,16.61,16.4,16.42,83600.0,11.5679,11.6663,11.5188,11.5328,83600.0
2008-12-02 14:50:00,16.41,16.65,16.34,16.63,125400.0,11.5258,11.6943,11.4766,11.6803,125400.0
2008-12-02 15:00:00,16.64,16.64,16.18,16.33,94100.0,11.6873,11.6873,11.3642,11.4696,94100.0
2008-12-02 15:10:00,16.3,16.64,16.13,16.62,103000.0,11.4485,11.6873,11.3291,11.6733,103000.0
2008-12-02 15:20:00,16.65,17.14,16.64,16.93,121600.0,11.6943,12.0385,11.6873,11.891,121600.0
2008-12-02 15:30:00,16.94,17.19,16.87,16.98,127900.0,11.898,12.0736,11.8489,11.9261,127900.0
2008-12-02 15:40:00,16.98,17.09,16.52,16.63,201300.0,11.9261,12.0034,11.603,11.6803,201300.0
2008-12-02 15:50:00,16.65,17.19,16.5,17.07,335300.0,11.6943,12.0736,11.589,11.9893,335300.0
2008-12-03 09:30:00,16.29,16.42,16.13,16.28,52600.0,11.4415,11.5328,11.3291,11.4345,52600.0
2008-12-03 09:40:00,16.32,16.52,16.05,16.06,63100.0,11.4626,11.603,11.2729,11.28,63100.0
2008-12-03 09:50:00,16.07,16.25,15.94,16.01,45000.0,11.287,11.4134,11.1957,11.2448,45000.0
2008-12-03 10:00:00,15.97,16.3,15.82,16.21,43700.0,11.2167,11.4485,11.1114,11.3853,43700.0
2008-12-03 10:10:00,16.26,16.33,16.19,16.2,31800.0,11.4204,11.4696,11.3713,11.3783,31800.0
2008-12-03 10:20:00,16.2,16.59,16.2,16.5,49500.0,11.3783,11.6522,11.3783,11.589,49500.0
2008-12-03 10:30:00,16.53,16.91,16.47,16.56,64400.0,11.6101,11.877,11.5679,11.6311,64400.0
2008-12-03 10:40:00,16.59,16.88,16.57,16.86,49500.0,11.6522,11.8559,11.6382,11.8418,49500.0
2008-12-03 10:50:00,16.87,17.29,16.82,17.19,73300.0,11.8489,12.1439,11.8137,12.0736,73300.0
2008-12-03 11:00:00,17.19,17.25,17.04,17.25,88700.0,12.0736,12.1158,11.9683,12.1158,88700.0
2008-12-03 11:10:00,17.24,17.62,17.23,17.41,72000.0,12.1087,12.3756,12.1017,12.2281,72000.0
2008-12-03 11:20:00,17.4,17.49,17.2,17.24,66000.0,12.2211,12.2843,12.0806,12.1087,66000.0
2008-12-03 11:30:00,17.23,17.31,17.08,17.29,53300.0,12.1017,12.1579,11.9964,12.1439,53300.0
2008-12-03 11:40:00,17.26,17.45,17.26,17.36,46000.0,12.1228,12.2562,12.1228,12.193,46000.0
2008-12-03 11:50:00,17.34,17.52,17.29,17.42,40700.0,12.179,12.3054,12.1439,12.2352,40700.0
2008-12-03 12:00:00,17.41,17.43,16.9,16.94,62600.0,12.2281,12.2422,11.8699,11.898,62600.0
2008-12-03 12:10:00,16.94,17.14,16.84,16.85,63700.0,11.898,12.0385,11.8278,11.8348,63700.0
2008-12-03 12:20:00,16.85,17.13,16.8,17.11,56600.0,11.8348,12.0315,11.7997,12.0174,56600.0
2008-12-03 12:30:00,17.13,17.32,17.11,17.25,92500.0,12.0315,12.1649,12.0174,12.1158,92500.0
2008-12-03 12:40:00,17.26,17.35,17.11,17.24,89500.0,12.1228,12.186,12.0174,12.1087,89500.0
2008-12-03 12:50:00,17.24,17.41,17.15,17.27,86000.0,12.1087,12.2281,12.0455,12.1298,86000.0
2008-12-03 13:00:00,17.28,17.33,17.17,17.19,64300.0,12.1368,12.172,12.0596,12.0736,64300.0
2008-12-03 13:10:00,17.21,17.28,17.15,17.17,50000.0,12.0877,12.1368,12.0455,12.0596,50000.0
2008-12-03 13:20:00,17.17,17.25,16.82,16.83,44300.0,12.0596,12.1158,11.8137,11.8208,44300.0
2008-12-03 13:30:00,16.82,16.82,16.58,16.6,68000.0,11.8137,11.8137,11.6452,11.6592,68000.0
2008-12-03 13:40:00,16.6,16.61,16.42,16.53,63300.0,11.6592,11.6663,11.5328,11.6101,63300.0
2008-12-03 13:50:00,16.52,16.53,16.34,16.42,60000.0,11.603,11.6101,11.4766,11.5328,60000.0
2008-12-03 14:00:00,16.42,16.67,16.33,16.61,126700.0,11.5328,11.7084,11.4696,11.6663,126700.0
2008-12-03 14:10:00,16.61,16.88,16.56,16.84,131900.0,11.6663,11.8559,11.6311,11.8278,131900.0
2008-12-03 14:20:00,16.85,17.17,16.79,16.97,80200.0,11.8348,12.0596,11.7927,11.9191,80200.0
2008-12-03 14:30:00,16.97,17.24,16.71,16.78,182900.0,11.9191,12.1087,11.7365,11.7857,182900.0
2008-12-03 14:40:00,16.78,17.08,16.74,16.93,112600.0,11.7857,11.9964,11.7576,11.891,112600.0
2008-12-03 14:50:00,16.92,17.15,16.85,16.85,82700.0,11.884,12.0455,11.8348,11.8348,82700.0
2008-12-03 15:00:00,16.85,17.06,16.63,16.95,139400.0,11.8348,11.9823,11.6803,11.9051,139400.0
2008-12-03 15:10:00,16.95,17.01,16.66,16.85,122900.0,11.9051,11.9472,11.7014,11.8348,122900.0
2008-12-03 15:20:00,16.87,16.94,16.67,16.91,138400.0,11.8489,11.898,11.7084,11.877,138400.0
2008-12-03 15:30:00,16.93,17.12,16.78,17.02,138000.0,11.891,12.0245,11.7857,11.9542,138000.0
2008-12-03 15:40:00,17.02,17.28,16.96,17.22,292400.0,11.9542,12.1368,11.9121,12.0947,292400.0
2008-12-03 15:50:00,17.22,17.59,17.1,17.42,378200.0,12.0947,12.3546,12.0104,12.2352,378200.0
2008-12-04 09:30:00,16.88,17.46,16.42,17.3,150000.0,11.8559,12.2633,11.5328,12.1509,150000.0
2008-12-04 09:40:00,17.32,17.44,17.19,17.38,43100.0,12.1649,12.2492,12.0736,12.2071,43100.0
2008-12-04 09:50:00,17.39,17.56,17.31,17.33,59900.0,12.2141,12.3335,12.1579,12.172,59900.0
2008-12-04 10:00:00,17.31,17.67,17.24,17.28,64800.0,12.1579,12.4108,12.1087,12.1368,64800.0
2008-12-04 10:10:00,17.27,17.55,17.24,17.48,73200.0,12.1298,12.3265,12.1087,12.2773,73200.0
2008-12-04 10:20:00,17.47,17.55,17.29,17.34,63700.0,12.2703,12.3265,12.1439,12.179,63700.0
2008-12-04 10:30:00,17.33,17.51,17.29,17.39,104900.0,12.172,12.2984,12.1439,12.2141,104900.0
2008-12-04 10:40:00,17.38,17.53,17.25,17.31,96100.0,12.2071,12.3124,12.1158,12.1579,96100.0
2008-12-04 10:50:00,17.31,17.62,17.28,17.51,76800.0,12.1579,12.3756,12.1368,12.2984,76800.0
2008-12-04 11:00:00,17.53,17.63,17.36,17.38,57800.0,12.3124,12.3827,12.193,12.2071,57800.0
2008-12-04 11:10:00,17.38,17.53,17.26,17.44,60800.0,12.2071,12.3124,12.1228,12.2492,60800.0
2008-12-04 11:20:00,17.45,17.58,17.4,17.51,78000.0,12.2562,12.3475,12.2211,12.2984,78000.0
2008-12-04 11:30:00,17.5,17.51,17.29,17.38,61500.0,12.2914,12.2984,12.1439,12.2071,61500.0
2008-12-04 11:40:00,17.37,17.47,17.33,17.44,75700.0,12.2,12.2703,12.172,12.2492,75700.0
2008-12-04 11:50:00,17.47,17.59,17.37,17.46,66900.0,12.2703,12.3546,12.2,12.2633,66900.0
2008-12-04 12:00:00,17.45,17.48,17.33,17.42,41800.0,12.2562,12.2773,12.172,12.2352,41800.0
2008-12-04 12:10:00,17.42,17.43,17.24,17.26,53900.0,12.2352,12.2422,12.1087,12.1228,53900.0
2008-12-04 12:20:00,17.26,17.43,17.24,17.36,58900.0,12.1228,12.2422,12.1087,12.193,58900.0
2008-12-04 12:30:00,17.37,17.43,17.31,17.4,32000.0,12.2,12.2422,12.1579,12.2211,32000.0
2008-12-04 12:40:00,17.4,17.46,17.36,17.42,25400.0,12.2211,12.2633,12.193,12.2352,25400.0
2008-12-04 12:50:00,17.42,17.46,17.38,17.43,30700.0,12.2352,12.2633,12.2071,12.2422,30700.0
2008-12-04 13:00:00,17.44,17.54,17.34,17.37,39400.0,12.2492,12.3194,12.179,12.2,39400.0
2008-12-04 13:10:00,17.36,17.41,17.26,17.33,32000.0,12.193,12.2281,12.1228,12.172,32000.0
2008-12-04 13:20:00,17.33,17.35,17.22,17.22,29400.0,12.172,12.186,12.0947,12.0947,29400.0
2008-12-04 13:30:00,17.22,17.39,17.19,17.35,31400.0,12.0947,12.2141,12.0736,12.186,31400.0
2008-12-04 13:40:00,17.34,17.43,17.29,17.39,48900.0,12.179,12.2422,12.1439,12.2141,48900.0
2008-12-04 13:50:00,17.39,17.6,17.39,17.49,57600.0,12.2141,12.3616,12.2141,12.2843,57600.0
2008-12-04 14:00:00,17.48,17.7,17.44,17.66,74000.0,12.2773,12.4318,12.2492,12.4037,74000.0
2008-12-04 14:10:00,17.66,17.71,17.46,17.49,60400.0,12.4037,12.4388,12.2633,12.2843,60400.0
2008-12-04 14:20:00,17.49,17.66,17.48,17.62,43300.0,12.2843,12.4037,12.2773,12.3756,43300.0
2008-12-04 14:30:00,17.62,17.84,17.6,17.76,52600.0,12.3756,12.5302,12.3616,12.474,52600.0
2008-12-04 14:40:00,17.76,17.8,17.47,17.65,132100.0,12.474,12.5021,12.2703,12.3967,132100.0
2008-12-04 14:50:00,17.65,17.75,17.5,17.5,102000.0,12.3967,12.4669,12.2914,12.2914,102000.0
2008-12-04 15:00:00,17.51,17.56,16.99,17.07,141900.0,12.2984,12.3335,11.9331,11.9893,141900.0
2008-12-04 15:10:00,17.07,17.24,16.74,16.89,121600.0,11.9893,12.1087,11.7576,11.8629,121600.0
2008-12-04 15:20:00,16.9,16.94,16.66,16.68,125900.0,11.8699,11.898,11.7014,11.7154,125900.0
2008-12-04 15:30:00,16.67,16.84,16.43,16.45,164800.0,11.7084,11.8278,11.5398,11.5539,164800.0
2008-12-04 15:40:00,16.44,16.87,16.3,16.67,267100.0,11.5468,11.8489,11.4485,11.7084,267100.0
2008-12-04 15:50:00,16.67,16.96,16.42,16.81,230000.0,11.7084,11.9121,11.5328,11.8067,230000.0
2008-12-05 09:30:00,16.5,18.0,16.4,17.78,235100.0,11.589,12.6425,11.5188,12.488,235100.0
2008-12-05 09:40:00,17.8,17.93,17.0,17.01,124400.0,12.5021,12.5934,11.9402,11.9472,124400.0
2008-12-05 09:50:00,17.01,17.2,16.86,17.02,172100.0,11.9472,12.0806,11.8418,11.9542,172100.0
2008-12-05 10:00:00,17.03,17.12,16.86,16.97,96400.0,11.9612,12.0245,11.8418,11.9191,96400.0
2008-12-05 10:10:00,16.94,16.94,16.43,16.59,41000.0,11.898,11.898,11.5398,11.6522,41000.0
2008-12-05 10:20:00,16.54,16.54,16.28,16.39,62700.0,11.6171,11.6171,11.4345,11.5117,62700.0
2008-12-05 10:30:00,16.37,16.52,16.31,16.47,119500.0,11.4977,11.603,11.4555,11.5679,119500.0
2008-12-05 10:40:00,16.48,16.64,16.35,16.63,102600.0,11.5749,11.6873,11.4836,11.6803,102600.0
2008-12-05 10:50:00,16.65,16.96,16.58,16.86,72800.0,11.6943,11.9121,11.6452,11.8418,72800.0
2008-12-05 11:00:00,16.87,17.1,16.79,17.01,124500.0,11.8489,12.0104,11.7927,11.9472,124500.0
2008-12-05 11:10:00,17.01,17.22,16.98,17.16,117300.0,11.9472,12.0947,11.9261,12.0526,117300.0
2008-12-05 11:20:00,17.17,17.17,16.85,16.93,172400.0,12.0596,12.0596,11.8348,11.891,172400.0
2008-12-05 11:30:00,16.92,17.04,16.77,17.04,61100.0,11.884,11.9683,11.7786,11.9683,61100.0
2008-12-05 11:40:00,17.04,17.34,17.04,17.26,118500.0,11.9683,12.179,11.9683,12.1228,118500.0
2008-12-05 11:50:00,17.27,17.45,17.25,17.45,58300.0,12.1298,12.2562,12.1158,12.2562,58300.0
2008-12-05 12:00:00,17.46,17.61,17.45,17.61,99800.0,12.2633,12.3686,12.2562,12.3686,99800.0
2008-12-05 12:10:00,17.6,17.75,17.56,17.69,124300.0,12.3616,12.4669,12.3335,12.4248,124300.0
2008-12-05 12:20:00,17.69,18.19,17.69,18.18,112900.0,12.4248,12.776,12.4248,12.769,112900.0
2008-12-05 12:30:00,18.19,18.19,18.0,18.08,168100.0,12.776,12.776,12.6425,12.6987,168100.0
2008-12-05 12:40:00,18.06,18.37,17.99,18.31,190700.0,12.6847,12.9024,12.6355,12.8603,190700.0
2008-12-05 12:50:00,18.31,18.36,18.25,18.28,86900.0,12.8603,12.8954,12.8181,12.8392,86900.0
2008-12-05 13:00:00,18.28,18.82,18.28,18.76,154100.0,12.8392,13.2185,12.8392,13.1763,154100.0
2008-12-05 13:10:00,18.76,18.94,18.74,18.86,129100.0,13.1763,13.3028,13.1623,13.2466,129100.0
2008-12-05 13:20:00,18.86,18.91,18.67,18.72,167100.0,13.2466,13.2817,13.1131,13.1482,167100.0
2008-12-05 13:30:00,18.71,18.92,18.68,18.76,121300.0,13.1412,13.2887,13.1201,13.1763,121300.0
2008-12-05 13:40:00,18.77,18.96,18.66,18.79,155100.0,13.1834,13.3168,13.1061,13.1974,155100.0
2008-12-05 13:50:00,18.78,19.02,18.73,18.8,216200.0,13.1904,13.3589,13.1553,13.2044,216200.0
2008-12-05 14:00:00,18.81,18.97,18.64,18.64,142100.0,13.2114,13.3238,13.092,13.092,142100.0
2008-12-05 14:10:00,18.64,18.76,18.53,18.75,132900.0,13.092,13.1763,13.0148,13.1693,132900.0
2008-12-05 14:20:00,18.75,19.08,18.66,18.92,135400.0,13.1693,13.4011,13.1061,13.2887,135400.0
2008-12-05 14:30:00,18.91,19.06,18.81,18.98,146300.0,13.2817,13.387,13.2114,13.3309,146300.0
2008-12-05 14:40:00,19.0,20.0,19.0,19.94,234700.0,13.3449,14.0473,13.3449,14.0051,234700.0
2008-12-05 14:50:00,19.93,19.93,19.45,19.49,199800.0,13.9981,13.9981,13.661,13.6891,199800.0
2008-12-05 15:00:00,19.5,19.74,19.31,19.67,192600.0,13.6961,13.8646,13.5626,13.8155,192600.0
2008-12-05 15:10:00,19.68,20.36,19.62,20.05,189300.0,13.8225,14.3001,13.7804,14.0824,189300.0
2008-12-05 15:20:00,20.05,20.28,19.87,20.2,156900.0,14.0824,14.2439,13.956,14.1877,156900.0
2008-12-05 15:30:00,20.2,20.64,20.18,20.38,341100.0,14.1877,14.4968,14.1737,14.3142,341100.0
2008-12-05 15:40:00,20.37,21.07,20.34,20.77,462800.0,14.3071,14.7988,14.2861,14.5881,462800.0
2008-12-05 15:50:00,20.77,21.77,20.63,21.05,773900.0,14.5881,15.2904,14.4898,14.7847,773900.0
2008-12-08 09:30:00,22.04,22.79,21.94,22.0,223600.0,15.4801,16.0069,15.4098,15.452,223600.0
2008-12-08 09:40:00,21.99,22.13,21.79,22.1,240200.0,15.445,15.5433,15.3045,15.5222,240200.0
2008-12-08 09:50:00,22.1,22.1,21.49,21.83,144900.0,15.5222,15.5222,15.0938,15.3326,144900.0
2008-12-08 10:00:00,21.84,21.87,21.38,21.62,87300.0,15.3396,15.3607,15.0165,15.1851,87300.0
2008-12-08 10:10:00,21.62,21.62,21.15,21.29,120500.0,15.1851,15.1851,14.855,14.9533,120500.0
2008-12-08 10:20:00,21.26,21.28,20.97,21.1,157100.0,14.9322,14.9463,14.7286,14.8199,157100.0
2008-12-08 10:30:00,21.1,21.2,20.97,21.13,169000.0,14.8199,14.8901,14.7286,14.8409,169000.0
2008-12-08 10:40:00,21.14,21.4,21.05,21.38,195700.0,14.848,15.0306,14.7847,15.0165,195700.0
2008-12-08 10:50:00,21.37,21.43,21.19,21.34,128000.0,15.0095,15.0516,14.8831,14.9884,128000.0
2008-12-08 11:00:00,21.35,21.39,21.09,21.13,85500.0,14.9955,15.0235,14.8128,14.8409,85500.0
2008-12-08 11:10:00,21.11,21.11,20.84,20.87,153400.0,14.8269,14.8269,14.6372,14.6583,153400.0
2008-12-08 11:20:00,20.88,20.88,20.74,20.8,81000.0,14.6653,14.6653,14.567,14.6092,81000.0
2008-12-08 11:30:00,20.81,21.09,20.77,20.95,122900.0,14.6162,14.8128,14.5881,14.7145,122900.0
2008-12-08 11:40:00,20.95,20.95,20.63,20.66,99800.0,14.7145,14.7145,14.4898,14.5108,99800.0
2008-12-08 11:50:00,20.65,20.67,20.35,20.53,95400.0,14.5038,14.5178,14.2931,14.4195,95400.0
2008-12-08 12:00:00,20.53,20.64,20.3,20.38,72100.0,14.4195,14.4968,14.258,14.3142,72100.0
2008-12-08 12:10:00,20.39,20.46,20.25,20.41,75200.0,14.3212,14.3703,14.2229,14.3352,75200.0
2008-12-08 12:20:00,20.41,20.48,20.35,20.37,72200.0,14.3352,14.3844,14.2931,14.3071,72200.0
2008-12-08 12:30:00,20.37,20.47,20.25,20.25,82000.0,14.3071,14.3774,14.2229,14.2229,82000.0
2008-12-08 12:40:00,20.26,20.45,20.25,20.25,79000.0,14.2299,14.3633,14.2229,14.2229,79000.0
2008-12-08 12:50:00,20.25,20.38,20.09,20.17,68300.0,14.2229,14.3142,14.1105,14.1667,68300.0
2008-12-08 13:00:00,20.17,20.4,20.16,20.28,93800.0,14.1667,14.3282,14.1596,14.2439,93800.0
2008-12-08 13:10:00,20.27,20.35,20.02,20.06,80100.0,14.2369,14.2931,14.0613,14.0894,80100.0
2008-12-08 13:20:00,20.08,20.2,19.95,20.06,148200.0,14.1035,14.1877,14.0121,14.0894,148200.0
2008-12-08 13:30:00,20.07,20.07,19.65,19.81,120600.0,14.0964,14.0964,13.8014,13.9138,120600.0
2008-12-08 13:40:00,19.8,19.89,19.73,19.82,65700.0,13.9068,13.97,13.8576,13.9208,65700.0
2008-12-08 13:50:00,19.82,19.99,19.82,19.95,83600.0,13.9208,14.0402,13.9208,14.0121,83600.0
2008-12-08 14:00:00,19.93,20.11,19.83,20.08,97700.0,13.9981,14.1245,13.9279,14.1035,97700.0
2008-12-08 14:10:00,20.09,20.27,20.07,20.26,69000.0,14.1105,14.2369,14.0964,14.2299,69000.0
2008-12-08 14:20:00,20.26,20.38,20.24,20.37,89400.0,14.2299,14.3142,14.2158,14.3071,89400.0
2008-12-08 14:30:00,20.37,20.54,20.24,20.34,88800.0,14.3071,14.4265,14.2158,14.2861,88800.0
2008-12-08 14:40:00,20.35,20.68,20.26,20.63,86400.0,14.2931,14.5249,14.2299,14.4898,86400.0
2008-12-08 14:50:00,20.64,20.7,20.48,20.59,93200.0,14.4968,14.5389,14.3844,14.4617,93200.0
2008-12-08 15:00:00,20.6,20.74,20.52,20.72,106700.0,14.4687,14.567,14.4125,14.553,106700.0
2008-12-08 15:10:00,20.7,20.79,20.52,20.56,117500.0,14.5389,14.6021,14.4125,14.4406,117500.0
2008-12-08 15:20:00,20.57,20.65,20.38,20.59,97200.0,14.4476,14.5038,14.3142,14.4617,97200.0
2008-12-08 15:30:00,20.57,20.65,20.34,20.34,140300.0,14.4476,14.5038,14.2861,14.2861,140300.0
2008-12-08 15:40:00,20.33,20.55,20.1,20.24,383100.0,14.279,14.4336,14.1175,14.2158,383100.0
2008-12-08 15:50:00,20.26,20.79,20.25,20.57,379300.0,14.2299,14.6021,14.2229,14.4476,379300.0
2008-12-09 09:30:00,20.13,20.22,19.81,20.0,120500.0,14.1386,14.2018,13.9138,14.0473,120500.0
2008-12-09 09:40:00,19.99,20.39,19.92,20.28,65400.0,14.0402,14.3212,13.9911,14.2439,65400.0
2008-12-09 09:50:00,20.28,20.55,20.28,20.34,75300.0,14.2439,14.4336,14.2439,14.2861,75300.0
2008-12-09 10:00:00,20.35,21.03,20.33,21.01,90200.0,14.2931,14.7707,14.279,14.7566,90200.0
2008-12-09 10:10:00,21.0,21.07,20.83,20.98,99600.0,14.7496,14.7988,14.6302,14.7356,99600.0
2008-12-09 10:20:00,20.97,20.99,20.74,20.88,71300.0,14.7286,14.7426,14.567,14.6653,71300.0
2008-12-09 10:30:00,20.88,21.07,20.85,20.93,89900.0,14.6653,14.7988,14.6443,14.7005,89900.0
2008-12-09 10:40:00,20.9,21.21,20.88,21.11,61600.0,14.6794,14.8971,14.6653,14.8269,61600.0
2008-12-09 10:50:00,21.13,21.26,21.04,21.12,50900.0,14.8409,14.9322,14.7777,14.8339,50900.0
2008-12-09 11:00:00,21.12,21.21,20.98,21.11,53500.0,14.8339,14.8971,14.7356,14.8269,53500.0
2008-12-09 11:10:00,21.1,21.22,20.83,20.93,74000.0,14.8199,14.9041,14.6302,14.7005,74000.0
2008-12-09 11:20:00,20.94,21.03,20.69,20.69,59900.0,14.7075,14.7707,14.5319,14.5319,59900.0
2008-12-09 11:30:00,20.71,20.91,20.63,20.64,45500.0,14.5459,14.6864,14.4898,14.4968,45500.0
2008-12-09 11:40:00,20.66,20.88,20.64,20.76,60700.0,14.5108,14.6653,14.4968,14.5811,60700.0
2008-12-09 11:50:00,20.77,20.88,20.74,20.79,44500.0,14.5881,14.6653,14.567,14.6021,44500.0
2008-12-09 12:00:00,20.79,21.08,20.73,21.0,68000.0,14.6021,14.8058,14.56,14.7496,68000.0
2008-12-09 12:10:00,20.99,21.01,20.66,20.81,76300.0,14.7426,14.7566,14.5108,14.6162,76300.0
2008-12-09 12:20:00,20.82,20.82,20.51,20.71,48300.0,14.6232,14.6232,14.4055,14.5459,48300.0
2008-12-09 12:30:00,20.73,20.93,20.73,20.92,52500.0,14.56,14.7005,14.56,14.6934,52500.0
2008-12-09 12:40:00,20.93,20.93,20.74,20.74,36800.0,14.7005,14.7005,14.567,14.567,36800.0
2008-12-09 12:50:00,20.74,20.87,20.53,20.58,47500.0,14.567,14.6583,14.4195,14.4546,47500.0
2008-12-09 13:00:00,20.57,20.64,20.55,20.57,130100.0,14.4476,14.4968,14.4336,14.4476,130100.0
2008-12-09 13:10:00,20.57,20.58,20.31,20.4,142200.0,14.4476,14.4546,14.265,14.3282,142200.0
2008-12-09 13:20:00,20.42,20.54,20.36,20.42,77400.0,14.3423,14.4265,14.3001,14.3423,77400.0
2008-12-09 13:30:00,20.44,20.65,20.44,20.57,81600.0,14.3563,14.5038,14.3563,14.4476,81600.0
2008-12-09 13:40:00,20.57,20.8,20.5,20.75,60900.0,14.4476,14.6092,14.3984,14.574,60900.0
2008-12-09 13:50:00,20.74,20.74,20.57,20.57,48000.0,14.567,14.567,14.4476,14.4476,48000.0
2008-12-09 14:00:00,20.57,20.64,20.26,20.31,62900.0,14.4476,14.4968,14.2299,14.265,62900.0
2008-12-09 14:10:00,20.29,20.45,20.26,20.43,62300.0,14.2509,14.3633,14.2299,14.3493,62300.0
2008-12-09 14:20:00,20.43,20.43,19.99,20.07,71600.0,14.3493,14.3493,14.0402,14.0964,71600.0
2008-12-09 14:30:00,20.04,20.06,19.89,20.0,45300.0,14.0754,14.0894,13.97,14.0473,45300.0
2008-12-09 14:40:00,20.0,20.24,19.86,20.23,82800.0,14.0473,14.2158,13.9489,14.2088,82800.0
2008-12-09 14:50:00,20.23,20.55,20.05,20.44,82200.0,14.2088,14.4336,14.0824,14.3563,82200.0
2008-12-09 15:00:00,20.44,20.68,20.27,20.54,90100.0,14.3563,14.5249,14.2369,14.4265,90100.0
2008-12-09 15:10:00,20.53,20.54,20.28,20.53,198600.0,14.4195,14.4265,14.2439,14.4195,198600.0
2008-12-09 15:20:00,20.54,20.66,20.31,20.39,81900.0,14.4265,14.5108,14.265,14.3212,81900.0
2008-12-09 15:30:00,20.36,20.62,20.29,20.38,162700.0,14.3001,14.4827,14.2509,14.3142,162700.0
2008-12-09 15:40:00,20.35,20.54,20.31,20.35,243300.0,14.2931,14.4265,14.265,14.2931,243300.0
2008-12-09 15:50:00,20.36,20.47,20.29,20.36,305600.0,14.3001,14.3774,14.2509,14.3001,305600.0
2008-12-10 09:30:00,20.5,20.84,20.33,20.5,40400.0,14.3984,14.6372,14.279,14.3984,40400.0
2008-12-10 09:40:00,20.5,20.65,20.42,20.62,56900.0,14.3984,14.5038,14.3423,14.4827,56900.0
2008-12-10 09:50:00,20.6,20.6,20.43,20.5,69500.0,14.4687,14.4687,14.3493,14.3984,69500.0
2008-12-10 10:00:00,20.5,20.87,20.49,20.71,43300.0,14.3984,14.6583,14.3914,14.5459,43300.0
2008-12-10 10:10:00,20.71,21.2,20.63,21.13,50700.0,14.5459,14.8901,14.4898,14.8409,50700.0
2008-12-10 10:20:00,21.12,21.3,21.11,21.3,47300.0,14.8339,14.9603,14.8269,14.9603,47300.0
2008-12-10 10:30:00,21.29,21.3,21.07,21.15,54000.0,14.9533,14.9603,14.7988,14.855,54000.0
2008-12-10 10:40:00,21.16,21.19,21.09,21.13,140500.0,14.862,14.8831,14.8128,14.8409,140500.0
2008-12-10 10:50:00,21.13,21.21,21.08,21.16,91600.0,14.8409,14.8971,14.8058,14.862,91600.0
2008-12-10 11:00:00,21.18,21.33,21.13,21.15,82300.0,14.876,14.9814,14.8409,14.855,82300.0
2008-12-10 11:10:00,21.15,21.34,21.14,21.29,60400.0,14.855,14.9884,14.848,14.9533,60400.0
2008-12-10 11:20:00,21.29,21.39,21.16,21.22,46800.0,14.9533,15.0235,14.862,14.9041,46800.0
2008-12-10 11:30:00,21.24,21.32,21.12,21.17,33000.0,14.9182,14.9744,14.8339,14.869,33000.0
2008-12-10 11:40:00,21.15,21.42,21.12,21.37,80800.0,14.855,15.0446,14.8339,15.0095,80800.0
2008-12-10 11:50:00,21.34,21.42,21.24,21.28,31500.0,14.9884,15.0446,14.9182,14.9463,31500.0
2008-12-10 12:00:00,21.26,21.29,21.13,21.15,45000.0,14.9322,14.9533,14.8409,14.855,45000.0
2008-12-10 12:10:00,21.18,21.36,21.15,21.18,52200.0,14.876,15.0025,14.855,14.876,52200.0
2008-12-10 12:20:00,21.19,21.2,21.08,21.11,165400.0,14.8831,14.8901,14.8058,14.8269,165400.0
2008-12-10 12:30:00,21.1,21.15,20.89,20.96,96000.0,14.8199,14.855,14.6724,14.7215,96000.0
2008-12-10 12:40:00,20.97,21.05,20.92,20.95,40900.0,14.7286,14.7847,14.6934,14.7145,40900.0
2008-12-10 12:50:00,20.95,21.0,20.82,20.86,62400.0,14.7145,14.7496,14.6232,14.6513,62400.0
2008-12-10 13:00:00,20.85,20.99,20.81,20.89,29500.0,14.6443,14.7426,14.6162,14.6724,29500.0
2008-12-10 13:10:00,20.88,21.17,20.87,21.07,45200.0,14.6653,14.869,14.6583,14.7988,45200.0
2008-12-10 13:20:00,21.07,21.15,20.98,21.03,30000.0,14.7988,14.855,14.7356,14.7707,30000.0
2008-12-10 13:30:00,21.02,21.06,20.75,20.88,68200.0,14.7637,14.7918,14.574,14.6653,68200.0
2008-12-10 13:40:00,20.87,20.97,20.77,20.93,48400.0,14.6583,14.7286,14.5881,14.7005,48400.0
2008-12-10 13:50:00,20.92,20.92,20.61,20.71,82500.0,14.6934,14.6934,14.4757,14.5459,82500.0
2008-12-10 14:00:00,20.71,20.79,20.64,20.74,74400.0,14.5459,14.6021,14.4968,14.567,74400.0
2008-12-10 14:10:00,20.78,20.88,20.71,20.76,46500.0,14.5951,14.6653,14.5459,14.5811,46500.0
2008-12-10 14:20:00,20.76,20.76,20.49,20.64,65200.0,14.5811,14.5811,14.3914,14.4968,65200.0
2008-12-10 14:30:00,20.67,20.9,20.52,20.89,63300.0,14.5178,14.6794,14.4125,14.6724,63300.0
2008-12-10 14:40:00,20.88,21.0,20.75,20.76,61400.0,14.6653,14.7496,14.574,14.5811,61400.0
2008-12-10 14:50:00,20.77,21.01,20.69,20.94,64800.0,14.5881,14.7566,14.5319,14.7075,64800.0
2008-12-10 15:00:00,20.93,21.07,20.81,21.03,88400.0,14.7005,14.7988,14.6162,14.7707,88400.0
2008-12-10 15:10:00,21.03,21.27,20.97,21.13,77300.0,14.7707,14.9393,14.7286,14.8409,77300.0
2008-12-10 15:20:00,21.14,21.3,21.02,21.25,95400.0,14.848,14.9603,14.7637,14.9252,95400.0
2008-12-10 15:30:00,21.26,21.29,20.81,20.81,101500.0,14.9322,14.9533,14.6162,14.6162,101500.0
2008-12-10 15:40:00,20.8,21.24,20.79,21.18,164800.0,14.6092,14.9182,14.6021,14.876,164800.0
2008-12-10 15:50:00,21.19,21.25,21.08,21.17,86300.0,14.8831,14.9252,14.8058,14.869,86300.0
2008-12-11 09:30:00,20.95,21.25,20.57,21.12,78500.0,14.7145,14.9252,14.4476,14.8339,78500.0
2008-12-11 09:40:00,21.13,21.53,21.12,21.41,107300.0,14.8409,15.1219,14.8339,15.0376,107300.0
2008-12-11 09:50:00,21.41,21.65,21.21,21.3,109700.0,15.0376,15.2062,14.8971,14.9603,109700.0
2008-12-11 10:00:00,21.3,21.3,20.93,21.04,85100.0,14.9603,14.9603,14.7005,14.7777,85100.0
2008-12-11 10:10:00,21.03,21.41,20.98,21.41,114200.0,14.7707,15.0376,14.7356,15.0376,114200.0
2008-12-11 10:20:00,21.41,21.87,21.35,21.84,144400.0,15.0376,15.3607,14.9955,15.3396,144400.0
2008-12-11 10:30:00,21.84,21.84,21.49,21.57,101900.0,15.3396,15.3396,15.0938,15.15,101900.0
2008-12-11 10:40:00,21.59,21.62,21.41,21.51,37500.0,15.164,15.1851,15.0376,15.1078,37500.0
2008-12-11 10:50:00,21.5,21.52,21.38,21.51,41700.0,15.1008,15.1149,15.0165,15.1078,41700.0
2008-12-11 11:00:00,21.51,21.51,21.3,21.35,42000.0,15.1078,15.1078,14.9603,14.9955,42000.0
2008-12-11 11:10:00,21.3,21.5,21.3,21.35,43200.0,14.9603,15.1008,14.9603,14.9955,43200.0
2008-12-11 11:20:00,21.35,21.48,21.25,21.26,56800.0,14.9955,15.0868,14.9252,14.9322,56800.0
2008-12-11 11:30:00,21.26,21.29,21.09,21.22,41200.0,14.9322,14.9533,14.8128,14.9041,41200.0
2008-12-11 11:40:00,21.23,21.65,21.21,21.62,47800.0,14.9112,15.2062,14.8971,15.1851,47800.0
2008-12-11 11:50:00,21.62,21.74,21.5,21.71,40800.0,15.1851,15.2694,15.1008,15.2483,40800.0
2008-12-11 12:00:00,21.72,21.84,21.68,21.73,30400.0,15.2553,15.3396,15.2272,15.2623,30400.0
2008-12-11 12:10:00,21.73,21.74,21.54,21.62,39700.0,15.2623,15.2694,15.1289,15.1851,39700.0
2008-12-11 12:20:00,21.62,21.62,21.4,21.44,28300.0,15.1851,15.1851,15.0306,15.0587,28300.0
2008-12-11 12:30:00,21.44,21.79,21.44,21.57,54200.0,15.0587,15.3045,15.0587,15.15,54200.0
2008-12-11 12:40:00,21.58,21.8,21.56,21.73,46700.0,15.157,15.3115,15.1429,15.2623,46700.0
2008-12-11 12:50:00,21.76,21.8,21.64,21.68,86100.0,15.2834,15.3115,15.1991,15.2272,86100.0
2008-12-11 13:00:00,21.64,21.65,21.43,21.47,21800.0,15.1991,15.2062,15.0516,15.0797,21800.0
2008-12-11 13:10:00,21.46,21.47,21.19,21.24,53700.0,15.0727,15.0797,14.8831,14.9182,53700.0
2008-12-11 13:20:00,21.23,21.23,20.95,21.1,71500.0,14.9112,14.9112,14.7145,14.8199,71500.0
2008-12-11 13:30:00,21.1,21.21,21.03,21.16,42000.0,14.8199,14.8971,14.7707,14.862,42000.0
2008-12-11 13:40:00,21.18,21.35,21.16,21.24,48100.0,14.876,14.9955,14.862,14.9182,48100.0
2008-12-11 13:50:00,21.28,21.31,21.13,21.24,70900.0,14.9463,14.9674,14.8409,14.9182,70900.0
2008-12-11 14:00:00,21.27,21.36,21.2,21.21,36600.0,14.9393,15.0025,14.8901,14.8971,36600.0
2008-12-11 14:10:00,21.21,21.34,21.06,21.15,50400.0,14.8971,14.9884,14.7918,14.855,50400.0
2008-12-11 14:20:00,21.16,21.18,20.96,21.12,43300.0,14.862,14.876,14.7215,14.8339,43300.0
2008-12-11 14:30:00,21.14,21.46,21.12,21.46,111900.0,14.848,15.0727,14.8339,15.0727,111900.0
2008-12-11 14:40:00,21.45,21.49,21.14,21.33,105100.0,15.0657,15.0938,14.848,14.9814,105100.0
2008-12-11 14:50:00,21.33,21.37,20.92,21.13,176200.0,14.9814,15.0095,14.6934,14.8409,176200.0
2008-12-11 15:00:00,21.13,21.19,20.82,21.0,194500.0,14.8409,14.8831,14.6232,14.7496,194500.0
2008-12-11 15:10:00,21.0,21.01,20.56,20.63,153000.0,14.7496,14.7566,14.4406,14.4898,153000.0
2008-12-11 15:20:00,20.61,20.61,20.34,20.61,120300.0,14.4757,14.4757,14.2861,14.4757,120300.0
2008-12-11 15:30:00,20.62,20.65,20.22,20.23,159500.0,14.4827,14.5038,14.2018,14.2088,159500.0
2008-12-11 15:40:00,20.23,20.35,19.99,20.1,333900.0,14.2088,14.2931,14.0402,14.1175,333900.0
2008-12-11 15:50:00,20.1,20.32,20.0,20.23,374700.0,14.1175,14.272,14.0473,14.2088,374700.0
2008-12-12 09:30:00,19.31,19.63,19.18,19.34,72800.0,13.5626,13.7874,13.4713,13.5837,72800.0
2008-12-12 09:40:00,19.38,19.68,19.18,19.42,52300.0,13.6118,13.8225,13.4713,13.6399,52300.0
2008-12-12 09:50:00,19.45,19.94,19.38,19.71,61800.0,13.661,14.0051,13.6118,13.8436,61800.0
2008-12-12 10:00:00,19.72,19.94,19.58,19.64,30600.0,13.8506,14.0051,13.7523,13.7944,30600.0
2008-12-12 10:10:00,19.61,19.67,19.43,19.48,23200.0,13.7733,13.8155,13.6469,13.682,23200.0
2008-12-12 10:20:00,19.48,19.71,19.42,19.55,51000.0,13.682,13.8436,13.6399,13.7312,51000.0
2008-12-12 10:30:00,19.55,19.56,19.1,19.3,73100.0,13.7312,13.7382,13.4151,13.5556,73100.0
2008-12-12 10:40:00,19.31,19.5,19.18,19.42,52300.0,13.5626,13.6961,13.4713,13.6399,52300.0
2008-12-12 10:50:00,19.41,19.99,19.4,19.94,69300.0,13.6329,14.0402,13.6258,14.0051,69300.0
2008-12-12 11:00:00,19.94,20.0,19.82,19.98,30400.0,14.0051,14.0473,13.9208,14.0332,30400.0
2008-12-12 11:10:00,19.97,19.98,19.8,19.8,22700.0,14.0262,14.0332,13.9068,13.9068,22700.0
2008-12-12 11:20:00,19.81,19.86,19.66,19.68,30800.0,13.9138,13.9489,13.8085,13.8225,30800.0
2008-12-12 11:30:00,19.68,19.68,19.43,19.45,35700.0,13.8225,13.8225,13.6469,13.661,35700.0
2008-12-12 11:40:00,19.43,19.62,19.34,19.58,49600.0,13.6469,13.7804,13.5837,13.7523,49600.0
2008-12-12 11:50:00,19.56,19.77,19.55,19.75,39900.0,13.7382,13.8857,13.7312,13.8717,39900.0
2008-12-12 12:00:00,19.76,19.97,19.76,19.84,31300.0,13.8787,14.0262,13.8787,13.9349,31300.0
2008-12-12 12:10:00,19.84,19.88,19.65,19.77,20500.0,13.9349,13.963,13.8014,13.8857,20500.0
2008-12-12 12:20:00,19.78,19.89,19.76,19.87,32000.0,13.8927,13.97,13.8787,13.956,32000.0
2008-12-12 12:30:00,19.87,20.16,19.8,20.1,48400.0,13.956,14.1596,13.9068,14.1175,48400.0
2008-12-12 12:40:00,20.12,20.25,20.1,20.17,32400.0,14.1315,14.2229,14.1175,14.1667,32400.0
2008-12-12 12:50:00,20.19,20.5,20.18,20.41,32400.0,14.1807,14.3984,14.1737,14.3352,32400.0
2008-12-12 13:00:00,20.43,20.55,20.17,20.31,37200.0,14.3493,14.4336,14.1667,14.265,37200.0
2008-12-12 13:10:00,20.31,20.33,20.07,20.1,20500.0,14.265,14.279,14.0964,14.1175,20500.0
2008-12-12 13:20:00,20.1,20.18,19.88,19.96,37000.0,14.1175,14.1737,13.963,14.0192,37000.0
2008-12-12 13:30:00,19.97,20.04,19.95,20.02,78500.0,14.0262,14.0754,14.0121,14.0613,78500.0
2008-12-12 13:40:00,20.01,20.01,19.73,19.87,43300.0,14.0543,14.0543,13.8576,13.956,43300.0
2008-12-12 13:50:00,19.86,19.93,19.71,19.83,25100.0,13.9489,13.9981,13.8436,13.9279,25100.0
2008-12-12 14:00:00,19.78,20.21,19.78,20.09,31300.0,13.8927,14.1948,13.8927,14.1105,31300.0
2008-12-12 14:10:00,20.1,20.24,20.03,20.11,64400.0,14.1175,14.2158,14.0683,14.1245,64400.0
2008-12-12 14:20:00,20.11,20.14,19.88,20.06,95600.0,14.1245,14.1456,13.963,14.0894,95600.0
2008-12-12 14:30:00,20.06,20.27,19.77,20.22,139400.0,14.0894,14.2369,13.8857,14.2018,139400.0
2008-12-12 14:40:00,20.22,20.48,20.11,20.46,78900.0,14.2018,14.3844,14.1245,14.3703,78900.0
2008-12-12 14:50:00,20.46,20.74,20.41,20.65,70600.0,14.3703,14.567,14.3352,14.5038,70600.0
2008-12-12 15:00:00,20.59,20.86,20.52,20.55,79400.0,14.4617,14.6513,14.4125,14.4336,79400.0
2008-12-12 15:10:00,20.54,20.6,20.16,20.18,95200.0,14.4265,14.4687,14.1596,14.1737,95200.0
2008-12-12 15:20:00,20.18,20.49,20.07,20.29,111500.0,14.1737,14.3914,14.0964,14.2509,111500.0
2008-12-12 15:30:00,20.28,20.33,20.04,20.3,41000.0,14.2439,14.279,14.0754,14.258,41000.0
2008-12-12 15:40:00,20.25,20.32,20.02,20.25,113200.0,14.2229,14.272,14.0613,14.2229,113200.0
2008-12-12 15:50:00,20.23,20.53,20.16,20.5,271200.0,14.2088,14.4195,14.1596,14.3984,271200.0
2008-12-15 09:30:00,20.43,20.82,20.02,20.07,63900.0,14.3493,14.6232,14.0613,14.0964,63900.0
2008-12-15 09:40:00,20.06,20.06,19.83,19.91,64800.0,14.0894,14.0894,13.9279,13.984,64800.0
2008-12-15 09:50:00,19.9,19.9,19.53,19.54,79200.0,13.977,13.977,13.7172,13.7242,79200.0
2008-12-15 10:00:00,19.53,19.57,19.28,19.28,92800.0,13.7172,13.7452,13.5416,13.5416,92800.0
2008-12-15 10:10:00,19.29,19.42,19.2,19.26,64500.0,13.5486,13.6399,13.4854,13.5275,64500.0
2008-12-15 10:20:00,19.26,19.26,18.98,19.09,81100.0,13.5275,13.5275,13.3309,13.4081,81100.0
2008-12-15 10:30:00,19.07,19.37,19.03,19.34,71400.0,13.3941,13.6048,13.366,13.5837,71400.0
2008-12-15 10:40:00,19.34,19.37,19.15,19.16,49600.0,13.5837,13.6048,13.4503,13.4573,49600.0
2008-12-15 10:50:00,19.16,19.2,19.09,19.12,34300.0,13.4573,13.4854,13.4081,13.4292,34300.0
2008-12-15 11:00:00,19.1,19.25,19.09,19.24,44700.0,13.4151,13.5205,13.4081,13.5135,44700.0
2008-12-15 11:10:00,19.24,19.3,19.16,19.2,35500.0,13.5135,13.5556,13.4573,13.4854,35500.0
2008-12-15 11:20:00,19.18,19.3,19.17,19.17,25400.0,13.4713,13.5556,13.4643,13.4643,25400.0
2008-12-15 11:30:00,19.17,19.17,18.94,18.97,33700.0,13.4643,13.4643,13.3028,13.3238,33700.0
2008-12-15 11:40:00,18.96,19.04,18.93,19.0,32300.0,13.3168,13.373,13.2957,13.3449,32300.0
2008-12-15 11:50:00,19.0,19.12,18.94,19.02,30300.0,13.3449,13.4292,13.3028,13.3589,30300.0
2008-12-15 12:00:00,19.02,19.08,18.89,19.06,28000.0,13.3589,13.4011,13.2676,13.387,28000.0
2008-12-15 12:10:00,19.07,19.15,19.07,19.13,21700.0,13.3941,13.4503,13.3941,13.4362,21700.0
2008-12-15 12:20:00,19.16,19.35,19.13,19.31,29500.0,13.4573,13.5907,13.4362,13.5626,29500.0
2008-12-15 12:30:00,19.31,19.33,19.25,19.3,35800.0,13.5626,13.5767,13.5205,13.5556,35800.0
2008-12-15 12:40:00,19.3,19.41,19.28,19.35,45600.0,13.5556,13.6329,13.5416,13.5907,45600.0
2008-12-15 12:50:00,19.35,19.39,19.34,19.38,29100.0,13.5907,13.6188,13.5837,13.6118,29100.0
2008-12-15 13:00:00,19.38,19.41,19.06,19.1,46300.0,13.6118,13.6329,13.387,13.4151,46300.0
2008-12-15 13:10:00,19.1,19.18,19.09,19.14,24100.0,13.4151,13.4713,13.4081,13.4432,24100.0
2008-12-15 13:20:00,19.14,19.33,19.14,19.28,24700.0,13.4432,13.5767,13.4432,13.5416,24700.0
2008-12-15 13:30:00,19.28,19.41,19.26,19.39,46300.0,13.5416,13.6329,13.5275,13.6188,46300.0
2008-12-15 13:40:00,19.4,19.49,19.35,19.39,33100.0,13.6258,13.6891,13.5907,13.6188,33100.0
2008-12-15 13:50:00,19.38,19.38,19.19,19.23,34700.0,13.6118,13.6118,13.4783,13.5064,34700.0
2008-12-15 14:00:00,19.22,19.34,19.13,19.17,30800.0,13.4994,13.5837,13.4362,13.4643,30800.0
2008-12-15 14:10:00,19.18,19.2,19.02,19.06,36100.0,13.4713,13.4854,13.3589,13.387,36100.0
2008-12-15 14:20:00,19.06,19.24,19.05,19.05,30500.0,13.387,13.5135,13.38,13.38,30500.0
2008-12-15 14:30:00,19.05,19.15,19.03,19.03,31800.0,13.38,13.4503,13.366,13.366,31800.0
2008-12-15 14:40:00,19.03,19.03,18.81,18.88,72900.0,13.366,13.366,13.2114,13.2606,72900.0
2008-12-15 14:50:00,18.88,18.9,18.7,18.7,43300.0,13.2606,13.2747,13.1342,13.1342,43300.0
2008-12-15 15:00:00,18.71,18.77,18.66,18.66,50500.0,13.1412,13.1834,13.1061,13.1061,50500.0
2008-12-15 15:10:00,18.67,18.67,18.47,18.5,72100.0,13.1131,13.1131,12.9726,12.9937,72100.0
2008-12-15 15:20:00,18.49,18.61,18.48,18.56,75200.0,12.9867,13.071,12.9797,13.0359,75200.0
2008-12-15 15:30:00,18.59,18.9,18.48,18.77,178200.0,13.0569,13.2747,12.9797,13.1834,178200.0
2008-12-15 15:40:00,18.76,19.06,18.72,18.97,176600.0,13.1763,13.387,13.1482,13.3238,176600.0
2008-12-15 15:50:00,18.96,18.96,18.71,18.83,220300.0,13.3168,13.3168,13.1412,13.2255,220300.0
2008-12-16 09:30:00,19.3,19.5,19.06,19.29,144900.0,13.5556,13.6961,13.387,13.5486,144900.0
2008-12-16 09:40:00,19.29,19.5,19.15,19.32,145800.0,13.5486,13.6961,13.4503,13.5697,145800.0
2008-12-16 09:50:00,19.3,19.63,19.29,19.48,121300.0,13.5556,13.7874,13.5486,13.682,121300.0
2008-12-16 10:00:00,19.48,19.62,19.39,19.61,137900.0,13.682,13.7804,13.6188,13.7733,137900.0
2008-12-16 10:10:00,19.62,19.62,19.26,19.26,65600.0,13.7804,13.7804,13.5275,13.5275,65600.0
2008-12-16 10:20:00,19.25,19.56,19.15,19.47,115500.0,13.5205,13.7382,13.4503,13.675,115500.0
2008-12-16 10:30:00,19.49,19.53,19.31,19.37,81700.0,13.6891,13.7172,13.5626,13.6048,81700.0
2008-12-16 10:40:00,19.36,19.39,19.21,19.3,62800.0,13.5977,13.6188,13.4924,13.5556,62800.0
2008-12-16 10:50:00,19.3,19.36,19.29,19.34,58800.0,13.5556,13.5977,13.5486,13.5837,58800.0
2008-12-16 11:00:00,19.36,19.43,19.32,19.33,71000.0,13.5977,13.6469,13.5697,13.5767,71000.0
2008-12-16 11:10:00,19.34,19.63,19.34,19.63,46100.0,13.5837,13.7874,13.5837,13.7874,46100.0
2008-12-16 11:20:00,19.64,19.76,19.64,19.75,34400.0,13.7944,13.8787,13.7944,13.8717,34400.0
2008-12-16 11:30:00,19.75,19.77,19.7,19.73,36500.0,13.8717,13.8857,13.8366,13.8576,36500.0
2008-12-16 11:40:00,19.73,19.75,19.64,19.7,17400.0,13.8576,13.8717,13.7944,13.8366,17400.0
2008-12-16 11:50:00,19.71,19.73,19.59,19.65,40100.0,13.8436,13.8576,13.7593,13.8014,40100.0
2008-12-16 12:00:00,19.65,19.7,19.47,19.48,24100.0,13.8014,13.8366,13.675,13.682,24100.0
2008-12-16 12:10:00,19.48,19.59,19.48,19.56,27800.0,13.682,13.7593,13.682,13.7382,27800.0
2008-12-16 12:20:00,19.56,19.6,19.5,19.55,23600.0,13.7382,13.7663,13.6961,13.7312,23600.0
2008-12-16 12:30:00,19.55,19.59,19.49,19.5,27000.0,13.7312,13.7593,13.6891,13.6961,27000.0
2008-12-16 12:40:00,19.5,19.52,19.39,19.44,28000.0,13.6961,13.7101,13.6188,13.6539,28000.0
2008-12-16 12:50:00,19.43,19.48,19.34,19.34,25100.0,13.6469,13.682,13.5837,13.5837,25100.0
2008-12-16 13:00:00,19.34,19.35,19.24,19.27,38100.0,13.5837,13.5907,13.5135,13.5345,38100.0
2008-12-16 13:10:00,19.28,19.44,19.25,19.41,42500.0,13.5416,13.6539,13.5205,13.6329,42500.0
2008-12-16 13:20:00,19.4,19.46,19.38,19.44,34300.0,13.6258,13.668,13.6118,13.6539,34300.0
2008-12-16 13:30:00,19.44,19.5,19.34,19.41,84500.0,13.6539,13.6961,13.5837,13.6329,84500.0
2008-12-16 13:40:00,19.41,19.48,19.39,19.45,65100.0,13.6329,13.682,13.6188,13.661,65100.0
2008-12-16 13:50:00,19.46,19.51,19.45,19.5,35000.0,13.668,13.7031,13.661,13.6961,35000.0
2008-12-16 14:00:00,19.51,19.57,19.47,19.54,40700.0,13.7031,13.7452,13.675,13.7242,40700.0
2008-12-16 14:10:00,19.53,19.68,19.51,19.57,81500.0,13.7172,13.8225,13.7031,13.7452,81500.0
2008-12-16 14:20:00,19.59,19.81,19.5,19.75,188100.0,13.7593,13.9138,13.6961,13.8717,188100.0
2008-12-16 14:30:00,19.75,20.39,19.72,20.3,161000.0,13.8717,14.3212,13.8506,14.258,161000.0
2008-12-16 14:40:00,20.31,20.35,19.66,19.8,186600.0,14.265,14.2931,13.8085,13.9068,186600.0
2008-12-16 14:50:00,19.78,20.24,19.69,20.18,161100.0,13.8927,14.2158,13.8295,14.1737,161100.0
2008-12-16 15:00:00,20.19,20.63,20.05,20.58,129400.0,14.1807,14.4898,14.0824,14.4546,129400.0
2008-12-16 15:10:00,20.57,21.18,20.53,21.09,255000.0,14.4476,14.876,14.4195,14.8128,255000.0
2008-12-16 15:20:00,21.11,21.45,21.06,21.06,269400.0,14.8269,15.0657,14.7918,14.7918,269400.0
2008-12-16 15:30:00,21.05,21.1,20.82,21.06,157400.0,14.7847,14.8199,14.6232,14.7918,157400.0
2008-12-16 15:40:00,21.05,21.56,20.96,21.35,297600.0,14.7847,15.1429,14.7215,14.9955,297600.0
2008-12-16 15:50:00,21.35,22.04,21.3,21.83,657700.0,14.9955,15.4801,14.9603,15.3326,657700.0
2008-12-17 09:30:00,21.21,21.38,20.88,21.23,68800.0,14.8971,15.0165,14.6653,14.9112,68800.0
2008-12-17 09:40:00,21.22,21.39,21.04,21.36,73300.0,14.9041,15.0235,14.7777,15.0025,73300.0
2008-12-17 09:50:00,21.39,21.49,21.14,21.19,87900.0,15.0235,15.0938,14.848,14.8831,87900.0
2008-12-17 10:00:00,21.19,21.21,20.93,21.01,116700.0,14.8831,14.8971,14.7005,14.7566,116700.0
2008-12-17 10:10:00,21.01,21.01,20.49,20.66,58300.0,14.7566,14.7566,14.3914,14.5108,58300.0
2008-12-17 10:20:00,20.66,20.67,20.51,20.63,50900.0,14.5108,14.5178,14.4055,14.4898,50900.0
2008-12-17 10:30:00,20.63,20.87,20.63,20.84,73300.0,14.4898,14.6583,14.4898,14.6372,73300.0
2008-12-17 10:40:00,20.89,21.25,20.85,21.01,97000.0,14.6724,14.9252,14.6443,14.7566,97000.0
2008-12-17 10:50:00,21.0,21.2,20.95,21.07,49400.0,14.7496,14.8901,14.7145,14.7988,49400.0
2008-12-17 11:00:00,21.06,21.18,20.89,20.91,54400.0,14.7918,14.876,14.6724,14.6864,54400.0
2008-12-17 11:10:00,20.91,20.92,20.72,20.82,100600.0,14.6864,14.6934,14.553,14.6232,100600.0
2008-12-17 11:20:00,20.83,20.86,20.73,20.75,59900.0,14.6302,14.6513,14.56,14.574,59900.0
2008-12-17 11:30:00,20.76,20.85,20.69,20.81,72300.0,14.5811,14.6443,14.5319,14.6162,72300.0
2008-12-17 11:40:00,20.79,20.99,20.75,20.94,35600.0,14.6021,14.7426,14.574,14.7075,35600.0
2008-12-17 11:50:00,20.95,21.18,20.94,21.12,43900.0,14.7145,14.876,14.7075,14.8339,43900.0
2008-12-17 12:00:00,21.11,21.24,21.07,21.22,29100.0,14.8269,14.9182,14.7988,14.9041,29100.0
2008-12-17 12:10:00,21.2,21.38,21.2,21.29,27000.0,14.8901,15.0165,14.8901,14.9533,27000.0
2008-12-17 12:20:00,21.3,21.34,21.21,21.23,37600.0,14.9603,14.9884,14.8971,14.9112,37600.0
2008-12-17 12:30:00,21.23,21.35,21.14,21.2,58700.0,14.9112,14.9955,14.848,14.8901,58700.0
2008-12-17 12:40:00,21.2,21.26,21.1,21.26,65300.0,14.8901,14.9322,14.8199,14.9322,65300.0
2008-12-17 12:50:00,21.27,21.31,21.13,21.18,135800.0,14.9393,14.9674,14.8409,14.876,135800.0
2008-12-17 13:00:00,21.17,21.23,21.12,21.21,45600.0,14.869,14.9112,14.8339,14.8971,45600.0
2008-12-17 13:10:00,21.22,21.41,21.22,21.24,26800.0,14.9041,15.0376,14.9041,14.9182,26800.0
2008-12-17 13:20:00,21.26,21.49,21.23,21.33,29900.0,14.9322,15.0938,14.9112,14.9814,29900.0
2008-12-17 13:30:00,21.31,21.53,21.28,21.53,77400.0,14.9674,15.1219,14.9463,15.1219,77400.0
2008-12-17 13:40:00,21.53,21.85,21.49,21.72,52700.0,15.1219,15.3466,15.0938,15.2553,52700.0
2008-12-17 13:50:00,21.7,21.74,21.58,21.6,78500.0,15.2413,15.2694,15.157,15.171,78500.0
2008-12-17 14:00:00,21.6,21.84,21.58,21.84,28400.0,15.171,15.3396,15.157,15.3396,28400.0
2008-12-17 14:10:00,21.82,22.18,21.78,21.95,79300.0,15.3256,15.5784,15.2975,15.4169,79300.0
2008-12-17 14:20:00,21.98,22.02,21.58,21.71,132600.0,15.4379,15.466,15.157,15.2483,132600.0
2008-12-17 14:30:00,21.69,21.85,21.51,21.73,154700.0,15.2343,15.3466,15.1078,15.2623,154700.0
2008-12-17 14:40:00,21.71,21.96,21.59,21.95,116700.0,15.2483,15.4239,15.164,15.4169,116700.0
2008-12-17 14:50:00,21.95,21.95,21.71,21.87,90100.0,15.4169,15.4169,15.2483,15.3607,90100.0
2008-12-17 15:00:00,21.88,22.09,21.88,22.03,144700.0,15.3677,15.5152,15.3677,15.4731,144700.0
2008-12-17 15:10:00,22.03,22.23,21.99,22.2,162500.0,15.4731,15.6135,15.445,15.5925,162500.0
2008-12-17 15:20:00,22.21,22.31,21.88,22.02,115200.0,15.5995,15.6697,15.3677,15.466,115200.0
2008-12-17 15:30:00,22.04,22.05,21.84,21.97,81600.0,15.4801,15.4871,15.3396,15.4309,81600.0
2008-12-17 15:40:00,21.98,22.33,21.98,22.31,145000.0,15.4379,15.6838,15.4379,15.6697,145000.0
2008-12-17 15:50:00,22.3,22.31,21.88,21.9,208100.0,15.6627,15.6697,15.3677,15.3818,208100.0
2008-12-18 09:30:00,22.13,22.46,21.79,22.3,84700.0,15.5433,15.7751,15.3045,15.6627,84700.0
2008-12-18 09:40:00,22.28,22.43,21.73,21.77,68600.0,15.6486,15.754,15.2623,15.2904,68600.0
2008-12-18 09:50:00,21.77,21.81,21.23,21.29,145800.0,15.2904,15.3185,14.9112,14.9533,145800.0
2008-12-18 10:00:00,21.31,21.52,21.3,21.47,47300.0,14.9674,15.1149,14.9603,15.0797,47300.0
2008-12-18 10:10:00,21.48,21.52,21.21,21.22,34000.0,15.0868,15.1149,14.8971,14.9041,34000.0
2008-12-18 10:20:00,21.21,21.53,21.21,21.49,31600.0,14.8971,15.1219,14.8971,15.0938,31600.0
2008-12-18 10:30:00,21.51,21.83,21.47,21.83,111100.0,15.1078,15.3326,15.0797,15.3326,111100.0
2008-12-18 10:40:00,21.84,21.94,21.81,21.93,72100.0,15.3396,15.4098,15.3185,15.4028,72100.0
2008-12-18 10:50:00,21.91,22.28,21.87,22.1,104400.0,15.3888,15.6486,15.3607,15.5222,104400.0
2008-12-18 11:00:00,22.09,22.09,21.93,21.93,60600.0,15.5152,15.5152,15.4028,15.4028,60600.0
2008-12-18 11:10:00,21.92,21.92,21.74,21.75,45600.0,15.3958,15.3958,15.2694,15.2764,45600.0
2008-12-18 11:20:00,21.75,21.75,21.55,21.63,31300.0,15.2764,15.2764,15.1359,15.1921,31300.0
2008-12-18 11:30:00,21.63,21.7,21.53,21.62,23900.0,15.1921,15.2413,15.1219,15.1851,23900.0
2008-12-18 11:40:00,21.63,21.67,21.54,21.64,20700.0,15.1921,15.2202,15.1289,15.1991,20700.0
2008-12-18 11:50:00,21.63,21.63,21.53,21.63,22500.0,15.1921,15.1921,15.1219,15.1921,22500.0
2008-12-18 12:00:00,21.61,21.67,21.44,21.46,31000.0,15.1781,15.2202,15.0587,15.0727,31000.0
2008-12-18 12:10:00,21.47,21.74,21.45,21.74,27000.0,15.0797,15.2694,15.0657,15.2694,27000.0
2008-12-18 12:20:00,21.76,21.76,21.62,21.73,57000.0,15.2834,15.2834,15.1851,15.2623,57000.0
2008-12-18 12:30:00,21.74,21.84,21.61,21.62,54100.0,15.2694,15.3396,15.1781,15.1851,54100.0
2008-12-18 12:40:00,21.62,21.9,21.62,21.88,42100.0,15.1851,15.3818,15.1851,15.3677,42100.0
2008-12-18 12:50:00,21.86,21.86,21.72,21.79,44200.0,15.3537,15.3537,15.2553,15.3045,44200.0
2008-12-18 13:00:00,21.78,21.88,21.75,21.78,35400.0,15.2975,15.3677,15.2764,15.2975,35400.0
2008-12-18 13:10:00,21.78,21.93,21.77,21.91,25200.0,15.2975,15.4028,15.2904,15.3888,25200.0
2008-12-18 13:20:00,21.9,21.97,21.86,21.92,47600.0,15.3818,15.4309,15.3537,15.3958,47600.0
2008-12-18 13:30:00,21.94,22.15,21.74,21.93,318500.0,15.4098,15.5573,15.2694,15.4028,318500.0
2008-12-18 13:40:00,21.9,21.9,21.61,21.75,101000.0,15.3818,15.3818,15.1781,15.2764,101000.0
2008-12-18 13:50:00,21.75,21.88,21.69,21.7,100500.0,15.2764,15.3677,15.2343,15.2413,100500.0
2008-12-18 14:00:00,21.7,21.93,21.63,21.82,67600.0,15.2413,15.4028,15.1921,15.3256,67600.0
2008-12-18 14:10:00,21.8,21.9,21.69,21.71,63700.0,15.3115,15.3818,15.2343,15.2483,63700.0
2008-12-18 14:20:00,21.71,21.75,21.44,21.67,94000.0,15.2483,15.2764,15.0587,15.2202,94000.0
2008-12-18 14:30:00,21.67,21.81,21.6,21.71,122000.0,15.2202,15.3185,15.171,15.2483,122000.0
2008-12-18 14:40:00,21.7,21.87,21.47,21.79,95100.0,15.2413,15.3607,15.0797,15.3045,95100.0
2008-12-18 14:50:00,21.79,21.92,21.72,21.75,65700.0,15.3045,15.3958,15.2553,15.2764,65700.0
2008-12-18 15:00:00,21.73,21.81,21.51,21.6,92000.0,15.2623,15.3185,15.1078,15.171,92000.0
2008-12-18 15:10:00,21.59,21.6,21.22,21.32,86200.0,15.164,15.171,14.9041,14.9744,86200.0
2008-12-18 15:20:00,21.34,21.34,20.96,21.17,155000.0,14.9884,14.9884,14.7215,14.869,155000.0
2008-12-18 15:30:00,21.13,21.37,21.06,21.13,109600.0,14.8409,15.0095,14.7918,14.8409,109600.0
2008-12-18 15:40:00,21.15,21.2,20.99,21.1,137600.0,14.855,14.8901,14.7426,14.8199,137600.0
2008-12-18 15:50:00,21.1,21.29,20.95,21.05,277600.0,14.8199,14.9533,14.7145,14.7847,277600.0
2008-12-19 09:30:00,21.48,21.99,21.34,21.38,527300.0,15.0868,15.445,14.9884,15.0165,527300.0
2008-12-19 09:40:00,21.46,21.56,21.06,21.56,49100.0,15.0727,15.1429,14.7918,15.1429,49100.0
2008-12-19 09:50:00,21.53,21.8,21.53,21.62,45700.0,15.1219,15.3115,15.1219,15.1851,45700.0
2008-12-19 10:00:00,21.64,21.85,21.64,21.8,28200.0,15.1991,15.3466,15.1991,15.3115,28200.0
2008-12-19 10:10:00,21.79,22.3,21.76,22.26,94600.0,15.3045,15.6627,15.2834,15.6346,94600.0
2008-12-19 10:20:00,22.27,22.4,22.11,22.4,90800.0,15.6416,15.7329,15.5292,15.7329,90800.0
2008-12-19 10:30:00,22.4,22.46,22.23,22.28,64400.0,15.7329,15.7751,15.6135,15.6486,64400.0
2008-12-19 10:40:00,22.3,22.63,22.25,22.46,93400.0,15.6627,15.8945,15.6276,15.7751,93400.0
2008-12-19 10:50:00,22.43,22.53,22.0,22.07,84800.0,15.754,15.8242,15.452,15.5012,84800.0
2008-12-19 11:00:00,22.08,22.2,21.84,21.87,53300.0,15.5082,15.5925,15.3396,15.3607,53300.0
2008-12-19 11:10:00,21.85,22.09,21.85,22.0,52000.0,15.3466,15.5152,15.3466,15.452,52000.0
2008-12-19 11:20:00,22.0,22.14,21.92,21.94,39500.0,15.452,15.5503,15.3958,15.4098,39500.0
2008-12-19 11:30:00,21.92,22.06,21.91,21.97,90700.0,15.3958,15.4941,15.3888,15.4309,90700.0
2008-12-19 11:40:00,21.95,22.0,21.71,21.78,66700.0,15.4169,15.452,15.2483,15.2975,66700.0
2008-12-19 11:50:00,21.76,21.79,21.51,21.51,48400.0,15.2834,15.3045,15.1078,15.1078,48400.0
2008-12-19 12:00:00,21.52,21.59,21.44,21.55,97000.0,15.1149,15.164,15.0587,15.1359,97000.0
2008-12-19 12:10:00,21.56,21.81,21.56,21.75,37600.0,15.1429,15.3185,15.1429,15.2764,37600.0
2008-12-19 12:20:00,21.75,21.92,21.64,21.88,31100.0,15.2764,15.3958,15.1991,15.3677,31100.0
2008-12-19 12:30:00,21.88,22.02,21.86,21.88,36900.0,15.3677,15.466,15.3537,15.3677,36900.0
2008-12-19 12:40:00,21.89,21.9,21.75,21.84,36000.0,15.3747,15.3818,15.2764,15.3396,36000.0
2008-12-19 12:50:00,21.86,21.91,21.71,21.9,30700.0,15.3537,15.3888,15.2483,15.3818,30700.0
2008-12-19 13:00:00,21.91,22.07,21.9,21.97,29500.0,15.3888,15.5012,15.3818,15.4309,29500.0
2008-12-19 13:10:00,21.97,22.1,21.93,21.99,32300.0,15.4309,15.5222,15.4028,15.445,32300.0
2008-12-19 13:20:00,21.98,22.12,21.98,22.09,22700.0,15.4379,15.5363,15.4379,15.5152,22700.0
2008-12-19 13:30:00,22.12,22.25,22.1,22.2,26000.0,15.5363,15.6276,15.5222,15.5925,26000.0
2008-12-19 13:40:00,22.22,22.33,22.2,22.2,35800.0,15.6065,15.6838,15.5925,15.5925,35800.0
2008-12-19 13:50:00,22.2,22.22,22.06,22.17,23100.0,15.5925,15.6065,15.4941,15.5714,23100.0
2008-12-19 14:00:00,22.18,22.3,22.18,22.19,25300.0,15.5784,15.6627,15.5784,15.5854,25300.0
2008-12-19 14:10:00,22.2,22.26,22.12,22.13,41100.0,15.5925,15.6346,15.5363,15.5433,41100.0
2008-12-19 14:20:00,22.13,22.2,22.01,22.16,32100.0,15.5433,15.5925,15.459,15.5644,32100.0
2008-12-19 14:30:00,22.16,22.36,22.15,22.3,37000.0,15.5644,15.7048,15.5573,15.6627,37000.0
2008-12-19 14:40:00,22.29,22.53,22.29,22.49,47100.0,15.6557,15.8242,15.6557,15.7961,47100.0
2008-12-19 14:50:00,22.49,22.55,22.3,22.36,64600.0,15.7961,15.8383,15.6627,15.7048,64600.0
2008-12-19 15:00:00,22.35,22.48,22.27,22.33,56900.0,15.6978,15.7891,15.6416,15.6838,56900.0
2008-12-19 15:10:00,22.32,22.42,22.17,22.34,83400.0,15.6767,15.747,15.5714,15.6908,83400.0
2008-12-19 15:20:00,22.32,22.63,22.21,22.6,92600.0,15.6767,15.8945,15.5995,15.8734,92600.0
2008-12-19 15:30:00,22.6,22.62,22.35,22.44,110600.0,15.8734,15.8875,15.6978,15.761,110600.0
2008-12-19 15:40:00,22.45,22.73,22.45,22.73,156800.0,15.7681,15.9647,15.7681,15.9647,156800.0
2008-12-19 15:50:00,22.73,22.94,22.72,22.75,257900.0,15.9647,16.1122,15.9577,15.9788,257900.0
2008-12-22 09:30:00,22.82,22.82,22.16,22.18,66400.0,16.0279,16.0279,15.5644,15.5784,66400.0
2008-12-22 09:40:00,22.18,22.43,22.0,22.4,89200.0,15.5784,15.754,15.452,15.7329,89200.0
2008-12-22 09:50:00,22.41,22.46,22.25,22.25,55200.0,15.74,15.7751,15.6276,15.6276,55200.0
2008-12-22 10:00:00,22.28,22.32,22.19,22.26,63500.0,15.6486,15.6767,15.5854,15.6346,63500.0
2008-12-22 10:10:00,22.25,22.4,22.23,22.38,62200.0,15.6276,15.7329,15.6135,15.7189,62200.0
2008-12-22 10:20:00,22.36,22.36,22.15,22.21,85300.0,15.7048,15.7048,15.5573,15.5995,85300.0
2008-12-22 10:30:00,22.21,22.28,22.1,22.13,91700.0,15.5995,15.6486,15.5222,15.5433,91700.0
2008-12-22 10:40:00,22.15,22.2,22.05,22.07,181900.0,15.5573,15.5925,15.4871,15.5012,181900.0
2008-12-22 10:50:00,22.08,22.15,21.9,21.93,144300.0,15.5082,15.5573,15.3818,15.4028,144300.0
2008-12-22 11:00:00,21.92,21.93,21.62,21.7,112900.0,15.3958,15.4028,15.1851,15.2413,112900.0
2008-12-22 11:10:00,21.7,21.78,21.59,21.78,95700.0,15.2413,15.2975,15.164,15.2975,95700.0
2008-12-22 11:20:00,21.78,21.78,21.56,21.56,98600.0,15.2975,15.2975,15.1429,15.1429,98600.0
2008-12-22 11:30:00,21.55,21.56,21.36,21.42,115900.0,15.1359,15.1429,15.0025,15.0446,115900.0
2008-12-22 11:40:00,21.4,21.52,21.26,21.44,53800.0,15.0306,15.1149,14.9322,15.0587,53800.0
2008-12-22 11:50:00,21.44,21.51,21.3,21.32,85400.0,15.0587,15.1078,14.9603,14.9744,85400.0
2008-12-22 12:00:00,21.31,21.31,21.04,21.04,44500.0,14.9674,14.9674,14.7777,14.7777,44500.0
2008-12-22 12:10:00,21.03,21.14,21.01,21.14,61600.0,14.7707,14.848,14.7566,14.848,61600.0
2008-12-22 12:20:00,21.14,21.14,20.9,20.97,77500.0,14.848,14.848,14.6794,14.7286,77500.0
2008-12-22 12:30:00,20.95,21.05,20.84,20.86,65100.0,14.7145,14.7847,14.6372,14.6513,65100.0
2008-12-22 12:40:00,20.86,20.9,20.76,20.84,73800.0,14.6513,14.6794,14.5811,14.6372,73800.0
2008-12-22 12:50:00,20.84,20.95,20.81,20.84,48200.0,14.6372,14.7145,14.6162,14.6372,48200.0
2008-12-22 13:00:00,20.85,20.96,20.73,20.74,71700.0,14.6443,14.7215,14.56,14.567,71700.0
2008-12-22 13:10:00,20.73,20.79,20.62,20.63,56400.0,14.56,14.6021,14.4827,14.4898,56400.0
2008-12-22 13:20:00,20.64,20.65,20.53,20.64,94600.0,14.4968,14.5038,14.4195,14.4968,94600.0
2008-12-22 13:30:00,20.65,20.66,20.54,20.58,76800.0,14.5038,14.5108,14.4265,14.4546,76800.0
2008-12-22 13:40:00,20.58,20.62,20.24,20.29,51200.0,14.4546,14.4827,14.2158,14.2509,51200.0
2008-12-22 13:50:00,20.28,20.53,20.28,20.48,56600.0,14.2439,14.4195,14.2439,14.3844,56600.0
2008-12-22 14:00:00,20.48,20.52,20.39,20.42,65700.0,14.3844,14.4125,14.3212,14.3423,65700.0
2008-12-22 14:10:00,20.43,20.53,20.3,20.36,67200.0,14.3493,14.4195,14.258,14.3001,67200.0
2008-12-22 14:20:00,20.35,20.36,20.08,20.17,55600.0,14.2931,14.3001,14.1035,14.1667,55600.0
2008-12-22 14:30:00,20.19,20.23,20.09,20.13,38600.0,14.1807,14.2088,14.1105,14.1386,38600.0
2008-12-22 14:40:00,20.13,20.37,20.11,20.34,63200.0,14.1386,14.3071,14.1245,14.2861,63200.0
2008-12-22 14:50:00,20.34,20.37,20.16,20.27,90200.0,14.2861,14.3071,14.1596,14.2369,90200.0
2008-12-22 15:00:00,20.22,20.33,20.14,20.25,89000.0,14.2018,14.279,14.1456,14.2229,89000.0
2008-12-22 15:10:00,20.24,20.34,20.15,20.26,66700.0,14.2158,14.2861,14.1526,14.2299,66700.0
2008-12-22 15:20:00,20.26,20.37,20.11,20.2,138100.0,14.2299,14.3071,14.1245,14.1877,138100.0
2008-12-22 15:30:00,20.2,20.42,20.1,20.33,92900.0,14.1877,14.3423,14.1175,14.279,92900.0
2008-12-22 15:40:00,20.34,20.41,20.15,20.39,179200.0,14.2861,14.3352,14.1526,14.3212,179200.0
2008-12-22 15:50:00,20.41,20.71,20.35,20.56,220800.0,14.3352,14.5459,14.2931,14.4406,220800.0
2008-12-23 09:30:00,20.97,21.13,20.66,20.71,56400.0,14.7286,14.8409,14.5108,14.5459,56400.0
2008-12-23 09:40:00,20.67,20.74,20.48,20.62,29400.0,14.5178,14.567,14.3844,14.4827,29400.0
2008-12-23 09:50:00,20.64,20.73,20.57,20.73,33300.0,14.4968,14.56,14.4476,14.56,33300.0
2008-12-23 10:00:00,20.71,20.73,20.38,20.48,34900.0,14.5459,14.56,14.3142,14.3844,34900.0
2008-12-23 10:10:00,20.45,20.57,20.36,20.38,34600.0,14.3633,14.4476,14.3001,14.3142,34600.0
2008-12-23 10:20:00,20.38,20.48,20.31,20.45,162300.0,14.3142,14.3844,14.265,14.3633,162300.0
2008-12-23 10:30:00,20.45,20.64,20.42,20.53,51700.0,14.3633,14.4968,14.3423,14.4195,51700.0
2008-12-23 10:40:00,20.53,20.53,20.39,20.48,29200.0,14.4195,14.4195,14.3212,14.3844,29200.0
2008-12-23 10:50:00,20.52,20.53,20.31,20.31,43100.0,14.4125,14.4195,14.265,14.265,43100.0
2008-12-23 11:00:00,20.32,20.46,20.3,20.41,37300.0,14.272,14.3703,14.258,14.3352,37300.0
2008-12-23 11:10:00,20.41,20.44,20.34,20.35,55700.0,14.3352,14.3563,14.2861,14.2931,55700.0
2008-12-23 11:20:00,20.36,20.42,20.21,20.27,26500.0,14.3001,14.3423,14.1948,14.2369,26500.0
2008-12-23 11:30:00,20.28,20.3,20.19,20.3,21700.0,14.2439,14.258,14.1807,14.258,21700.0
2008-12-23 11:40:00,20.32,20.42,20.26,20.42,12400.0,14.272,14.3423,14.2299,14.3423,12400.0
2008-12-23 11:50:00,20.39,20.46,20.28,20.28,40000.0,14.3212,14.3703,14.2439,14.2439,40000.0
2008-12-23 12:00:00,20.28,20.39,20.27,20.39,32900.0,14.2439,14.3212,14.2369,14.3212,32900.0
2008-12-23 12:10:00,20.39,20.54,20.34,20.52,39600.0,14.3212,14.4265,14.2861,14.4125,39600.0
2008-12-23 12:20:00,20.51,20.56,20.33,20.42,27800.0,14.4055,14.4406,14.279,14.3423,27800.0
2008-12-23 12:30:00,20.4,20.46,20.26,20.31,19000.0,14.3282,14.3703,14.2299,14.265,19000.0
2008-12-23 12:40:00,20.3,20.47,20.3,20.46,17200.0,14.258,14.3774,14.258,14.3703,17200.0
2008-12-23 12:50:00,20.46,20.53,20.45,20.46,19600.0,14.3703,14.4195,14.3633,14.3703,19600.0
2008-12-23 13:00:00,20.46,20.47,20.36,20.44,20500.0,14.3703,14.3774,14.3001,14.3563,20500.0
2008-12-23 13:10:00,20.42,20.46,20.35,20.36,25400.0,14.3423,14.3703,14.2931,14.3001,25400.0
2008-12-23 13:20:00,20.36,20.43,20.25,20.34,30100.0,14.3001,14.3493,14.2229,14.2861,30100.0
2008-12-23 13:30:00,20.35,20.37,20.26,20.27,15400.0,14.2931,14.3071,14.2299,14.2369,15400.0
2008-12-23 13:40:00,20.25,20.27,20.2,20.24,13100.0,14.2229,14.2369,14.1877,14.2158,13100.0
2008-12-23 13:50:00,20.23,20.44,20.23,20.44,23000.0,14.2088,14.3563,14.2088,14.3563,23000.0
2008-12-23 14:00:00,20.44,20.44,20.32,20.32,18200.0,14.3563,14.3563,14.272,14.272,18200.0
2008-12-23 14:10:00,20.31,20.5,20.27,20.46,25400.0,14.265,14.3984,14.2369,14.3703,25400.0
2008-12-23 14:20:00,20.46,20.51,20.42,20.45,34400.0,14.3703,14.4055,14.3423,14.3633,34400.0
2008-12-23 14:30:00,20.44,20.5,20.21,20.23,35600.0,14.3563,14.3984,14.1948,14.2088,35600.0
2008-12-23 14:40:00,20.23,20.32,20.06,20.19,76600.0,14.2088,14.272,14.0894,14.1807,76600.0
2008-12-23 14:50:00,20.18,20.32,20.12,20.19,35100.0,14.1737,14.272,14.1315,14.1807,35100.0
2008-12-23 15:00:00,20.18,20.18,20.03,20.08,62700.0,14.1737,14.1737,14.0683,14.1035,62700.0
2008-12-23 15:10:00,20.08,20.38,20.08,20.19,46900.0,14.1035,14.3142,14.1035,14.1807,46900.0
2008-12-23 15:20:00,20.18,20.36,20.07,20.19,61200.0,14.1737,14.3001,14.0964,14.1807,61200.0
2008-12-23 15:30:00,20.19,20.33,20.08,20.17,51400.0,14.1807,14.279,14.1035,14.1667,51400.0
2008-12-23 15:40:00,20.17,20.17,19.99,20.04,116100.0,14.1667,14.1667,14.0402,14.0754,116100.0
2008-12-23 15:50:00,20.04,20.07,19.93,20.03,150300.0,14.0754,14.0964,13.9981,14.0683,150300.0
2008-12-24 09:30:00,20.19,20.51,19.95,20.26,25200.0,14.1807,14.4055,14.0121,14.2299,25200.0
2008-12-24 09:40:00,20.29,20.29,19.96,20.0,29100.0,14.2509,14.2509,14.0192,14.0473,29100.0
2008-12-24 09:50:00,19.97,20.02,19.78,19.82,33300.0,14.0262,14.0613,13.8927,13.9208,33300.0
2008-12-24 10:00:00,19.81,20.11,19.74,20.11,37500.0,13.9138,14.1245,13.8646,14.1245,37500.0
2008-12-24 10:10:00,20.11,20.24,20.06,20.16,38900.0,14.1245,14.2158,14.0894,14.1596,38900.0
2008-12-24 10:20:00,20.18,20.26,20.03,20.26,39200.0,14.1737,14.2299,14.0683,14.2299,39200.0
2008-12-24 10:30:00,20.23,20.26,20.18,20.21,25500.0,14.2088,14.2299,14.1737,14.1948,25500.0
2008-12-24 10:40:00,20.2,20.27,20.13,20.26,24800.0,14.1877,14.2369,14.1386,14.2299,24800.0
2008-12-24 10:50:00,20.25,20.3,20.16,20.16,18300.0,14.2229,14.258,14.1596,14.1596,18300.0
2008-12-24 11:00:00,20.15,20.16,20.04,20.09,26900.0,14.1526,14.1596,14.0754,14.1105,26900.0
2008-12-24 11:10:00,20.09,20.29,20.09,20.23,18700.0,14.1105,14.2509,14.1105,14.2088,18700.0
2008-12-24 11:20:00,20.23,20.23,20.15,20.22,26100.0,14.2088,14.2088,14.1526,14.2018,26100.0
2008-12-24 11:30:00,20.21,20.27,20.19,20.27,15100.0,14.1948,14.2369,14.1807,14.2369,15100.0
2008-12-24 11:40:00,20.28,20.31,20.24,20.29,22100.0,14.2439,14.265,14.2158,14.2509,22100.0
2008-12-24 11:50:00,20.28,20.42,20.26,20.41,17400.0,14.2439,14.3423,14.2299,14.3352,17400.0
2008-12-24 12:00:00,20.4,20.41,20.36,20.4,16500.0,14.3282,14.3352,14.3001,14.3282,16500.0
2008-12-24 12:10:00,20.4,20.42,20.33,20.41,25100.0,14.3282,14.3423,14.279,14.3352,25100.0
2008-12-24 12:20:00,20.42,20.44,20.39,20.39,32800.0,14.3423,14.3563,14.3212,14.3212,32800.0
2008-12-24 12:30:00,20.4,20.43,20.36,20.42,28300.0,14.3282,14.3493,14.3001,14.3423,28300.0
2008-12-24 12:40:00,20.44,20.52,20.41,20.44,31200.0,14.3563,14.4125,14.3352,14.3563,31200.0
2008-12-24 12:50:00,20.42,20.57,20.42,20.54,59300.0,14.3423,14.4476,14.3423,14.4265,59300.0
2008-12-26 09:30:00,20.7,20.87,20.52,20.6,19700.0,14.5389,14.6583,14.4125,14.4687,19700.0
2008-12-26 09:40:00,20.57,20.6,20.31,20.49,72200.0,14.4476,14.4687,14.265,14.3914,72200.0
2008-12-26 09:50:00,20.48,20.48,20.34,20.44,17300.0,14.3844,14.3844,14.2861,14.3563,17300.0
2008-12-26 10:00:00,20.47,20.53,20.45,20.45,8800.0,14.3774,14.4195,14.3633,14.3633,8800.0
2008-12-26 10:10:00,20.45,20.51,20.43,20.5,8900.0,14.3633,14.4055,14.3493,14.3984,8900.0
2008-12-26 10:20:00,20.51,20.53,20.4,20.4,19300.0,14.4055,14.4195,14.3282,14.3282,19300.0
2008-12-26 10:30:00,20.45,20.45,20.32,20.32,25600.0,14.3633,14.3633,14.272,14.272,25600.0
2008-12-26 10:40:00,20.35,20.41,20.26,20.29,12500.0,14.2931,14.3352,14.2299,14.2509,12500.0
2008-12-26 10:50:00,20.29,20.29,20.22,20.23,11200.0,14.2509,14.2509,14.2018,14.2088,11200.0
2008-12-26 11:00:00,20.22,20.22,20.12,20.13,35400.0,14.2018,14.2018,14.1315,14.1386,35400.0
2008-12-26 11:10:00,20.16,20.17,20.1,20.12,16000.0,14.1596,14.1667,14.1175,14.1315,16000.0
2008-12-26 11:20:00,20.11,20.13,20.04,20.04,17100.0,14.1245,14.1386,14.0754,14.0754,17100.0
2008-12-26 11:30:00,20.04,20.08,20.03,20.08,11100.0,14.0754,14.1035,14.0683,14.1035,11100.0
2008-12-26 11:40:00,20.08,20.15,20.07,20.09,19500.0,14.1035,14.1526,14.0964,14.1105,19500.0
2008-12-26 11:50:00,20.1,20.14,20.08,20.1,7900.0,14.1175,14.1456,14.1035,14.1175,7900.0
2008-12-26 12:00:00,20.1,20.12,20.09,20.09,23600.0,14.1175,14.1315,14.1105,14.1105,23600.0
2008-12-26 12:10:00,20.1,20.1,20.03,20.04,19400.0,14.1175,14.1175,14.0683,14.0754,19400.0
2008-12-26 12:20:00,20.04,20.05,19.98,19.98,11800.0,14.0754,14.0824,14.0332,14.0332,11800.0
2008-12-26 12:30:00,19.98,19.98,19.8,19.8,43200.0,14.0332,14.0332,13.9068,13.9068,43200.0
2008-12-26 12:40:00,19.81,19.92,19.78,19.86,26900.0,13.9138,13.9911,13.8927,13.9489,26900.0
2008-12-26 12:50:00,19.87,19.88,19.7,19.76,52800.0,13.956,13.963,13.8366,13.8787,52800.0
2008-12-26 13:00:00,19.76,19.86,19.75,19.83,12700.0,13.8787,13.9489,13.8717,13.9279,12700.0
2008-12-26 13:10:00,19.83,19.85,19.75,19.75,14400.0,13.9279,13.9419,13.8717,13.8717,14400.0
2008-12-26 13:20:00,19.75,19.76,19.71,19.75,19900.0,13.8717,13.8787,13.8436,13.8717,19900.0
2008-12-26 13:30:00,19.76,19.82,19.75,19.77,31400.0,13.8787,13.9208,13.8717,13.8857,31400.0
2008-12-26 13:40:00,19.76,19.78,19.73,19.74,44900.0,13.8787,13.8927,13.8576,13.8646,44900.0
2008-12-26 13:50:00,19.75,19.76,19.7,19.73,30100.0,13.8717,13.8787,13.8366,13.8576,30100.0
2008-12-26 14:00:00,19.72,19.76,19.7,19.74,28500.0,13.8506,13.8787,13.8366,13.8646,28500.0
2008-12-26 14:10:00,19.74,19.8,19.74,19.79,42900.0,13.8646,13.9068,13.8646,13.8998,42900.0
2008-12-26 14:20:00,19.8,19.9,19.8,19.82,21100.0,13.9068,13.977,13.9068,13.9208,21100.0
2008-12-26 14:30:00,19.84,19.91,19.82,19.89,20700.0,13.9349,13.984,13.9208,13.97,20700.0
2008-12-26 14:40:00,19.89,19.92,19.89,19.92,9500.0,13.97,13.9911,13.97,13.9911,9500.0
2008-12-26 14:50:00,19.91,19.96,19.9,19.94,12000.0,13.984,14.0192,13.977,14.0051,12000.0
2008-12-26 15:00:00,19.94,19.95,19.9,19.93,33400.0,14.0051,14.0121,13.977,13.9981,33400.0
2008-12-26 15:10:00,19.93,20.04,19.92,20.0,26300.0,13.9981,14.0754,13.9911,14.0473,26300.0
2008-12-26 15:20:00,20.01,20.05,19.99,20.03,42100.0,14.0543,14.0824,14.0402,14.0683,42100.0
2008-12-26 15:30:00,20.03,20.05,19.98,19.99,33000.0,14.0683,14.0824,14.0332,14.0402,33000.0
2008-12-26 15:40:00,19.99,20.03,19.97,20.02,40400.0,14.0402,14.0683,14.0262,14.0613,40400.0
2008-12-26 15:50:00,20.02,20.1,19.98,20.1,83600.0,14.0613,14.1175,14.0332,14.1175,83600.0
2008-12-29 09:30:00,20.0,20.02,19.7,20.02,37400.0,14.0473,14.0613,13.8366,14.0613,37400.0
2008-12-29 09:40:00,20.02,20.04,19.83,19.87,16400.0,14.0613,14.0754,13.9279,13.956,16400.0
2008-12-29 09:50:00,19.89,19.93,19.71,19.73,48100.0,13.97,13.9981,13.8436,13.8576,48100.0
2008-12-29 10:00:00,19.74,19.8,19.7,19.71,52700.0,13.8646,13.9068,13.8366,13.8436,52700.0
2008-12-29 10:10:00,19.72,19.75,19.65,19.66,91600.0,13.8506,13.8717,13.8014,13.8085,91600.0
2008-12-29 10:20:00,19.66,19.72,19.65,19.68,40900.0,13.8085,13.8506,13.8014,13.8225,40900.0
2008-12-29 10:30:00,19.67,19.68,19.58,19.61,68800.0,13.8155,13.8225,13.7523,13.7733,68800.0
2008-12-29 10:40:00,19.61,19.69,19.44,19.47,193200.0,13.7733,13.8295,13.6539,13.675,193200.0
2008-12-29 10:50:00,19.47,19.56,19.41,19.54,33900.0,13.675,13.7382,13.6329,13.7242,33900.0
2008-12-29 11:00:00,19.55,19.61,19.5,19.5,64800.0,13.7312,13.7733,13.6961,13.6961,64800.0
2008-12-29 11:10:00,19.5,19.52,19.46,19.5,27400.0,13.6961,13.7101,13.668,13.6961,27400.0
2008-12-29 11:20:00,19.49,19.58,19.48,19.58,24300.0,13.6891,13.7523,13.682,13.7523,24300.0
2008-12-29 11:30:00,19.58,19.63,19.56,19.6,23100.0,13.7523,13.7874,13.7382,13.7663,23100.0
2008-12-29 11:40:00,19.56,19.59,19.41,19.42,20300.0,13.7382,13.7593,13.6329,13.6399,20300.0
2008-12-29 11:50:00,19.42,19.47,19.42,19.46,19100.0,13.6399,13.675,13.6399,13.668,19100.0
2008-12-29 12:00:00,19.46,19.5,19.44,19.45,14500.0,13.668,13.6961,13.6539,13.661,14500.0
2008-12-29 12:10:00,19.43,19.44,19.39,19.41,15200.0,13.6469,13.6539,13.6188,13.6329,15200.0
2008-12-29 12:20:00,19.41,19.41,19.34,19.34,25600.0,13.6329,13.6329,13.5837,13.5837,25600.0
2008-12-29 12:30:00,19.35,19.35,19.31,19.32,18800.0,13.5907,13.5907,13.5626,13.5697,18800.0
2008-12-29 12:40:00,19.32,19.33,19.2,19.21,20500.0,13.5697,13.5767,13.4854,13.4924,20500.0
2008-12-29 12:50:00,19.21,19.23,19.09,19.09,16800.0,13.4924,13.5064,13.4081,13.4081,16800.0
2008-12-29 13:00:00,19.08,19.17,19.01,19.15,26200.0,13.4011,13.4643,13.3519,13.4503,26200.0
2008-12-29 13:10:00,19.15,19.16,19.1,19.11,19300.0,13.4503,13.4573,13.4151,13.4222,19300.0
2008-12-29 13:20:00,19.11,19.11,19.07,19.09,18100.0,13.4222,13.4222,13.3941,13.4081,18100.0
2008-12-29 13:30:00,19.09,19.17,19.07,19.17,19400.0,13.4081,13.4643,13.3941,13.4643,19400.0
2008-12-29 13:40:00,19.17,19.25,19.17,19.24,26100.0,13.4643,13.5205,13.4643,13.5135,26100.0
2008-12-29 13:50:00,19.23,19.32,19.2,19.32,12500.0,13.5064,13.5697,13.4854,13.5697,12500.0
2008-12-29 14:00:00,19.32,19.34,19.19,19.22,29500.0,13.5697,13.5837,13.4783,13.4994,29500.0
2008-12-29 14:10:00,19.23,19.23,19.13,19.2,21100.0,13.5064,13.5064,13.4362,13.4854,21100.0
2008-12-29 14:20:00,19.22,19.32,19.21,19.28,26100.0,13.4994,13.5697,13.4924,13.5416,26100.0
2008-12-29 14:30:00,19.28,19.3,19.16,19.17,22600.0,13.5416,13.5556,13.4573,13.4643,22600.0
2008-12-29 14:40:00,19.17,19.19,19.15,19.17,11800.0,13.4643,13.4783,13.4503,13.4643,11800.0
2008-12-29 14:50:00,19.17,19.38,19.13,19.33,53500.0,13.4643,13.6118,13.4362,13.5767,53500.0
2008-12-29 15:00:00,19.34,19.67,19.34,19.6,47500.0,13.5837,13.8155,13.5837,13.7663,47500.0
2008-12-29 15:10:00,19.61,19.65,19.51,19.54,29500.0,13.7733,13.8014,13.7031,13.7242,29500.0
2008-12-29 15:20:00,19.53,19.65,19.53,19.61,20300.0,13.7172,13.8014,13.7172,13.7733,20300.0
2008-12-29 15:30:00,19.61,19.68,19.48,19.56,47500.0,13.7733,13.8225,13.682,13.7382,47500.0
2008-12-29 15:40:00,19.58,19.74,19.56,19.69,40900.0,13.7523,13.8646,13.7382,13.8295,40900.0
2008-12-29 15:50:00,19.7,19.74,19.65,19.72,110800.0,13.8366,13.8646,13.8014,13.8506,110800.0
2008-12-30 09:30:00,19.81,20.5,19.81,20.11,66700.0,13.9138,14.3984,13.9138,14.1245,66700.0
2008-12-30 09:40:00,20.1,20.25,19.99,20.16,68800.0,14.1175,14.2229,14.0402,14.1596,68800.0
2008-12-30 09:50:00,20.17,20.18,20.04,20.13,33800.0,14.1667,14.1737,14.0754,14.1386,33800.0
2008-12-30 10:00:00,20.13,20.17,19.98,20.15,49100.0,14.1386,14.1667,14.0332,14.1526,49100.0
2008-12-30 10:10:00,20.15,20.35,20.15,20.35,29000.0,14.1526,14.2931,14.1526,14.2931,29000.0
2008-12-30 10:20:00,20.35,20.56,20.35,20.55,17300.0,14.2931,14.4406,14.2931,14.4336,17300.0
2008-12-30 10:30:00,20.55,20.84,20.53,20.74,123300.0,14.4336,14.6372,14.4195,14.567,123300.0
2008-12-30 10:40:00,20.74,20.95,20.74,20.95,35700.0,14.567,14.7145,14.567,14.7145,35700.0
2008-12-30 10:50:00,20.94,20.96,20.8,20.8,40200.0,14.7075,14.7215,14.6092,14.6092,40200.0
2008-12-30 11:00:00,20.78,20.87,20.77,20.84,78800.0,14.5951,14.6583,14.5881,14.6372,78800.0
2008-12-30 11:10:00,20.86,21.21,20.85,21.2,100500.0,14.6513,14.8971,14.6443,14.8901,100500.0
2008-12-30 11:20:00,21.18,21.31,21.15,21.31,61200.0,14.876,14.9674,14.855,14.9674,61200.0
2008-12-30 11:30:00,21.33,21.4,21.23,21.3,30300.0,14.9814,15.0306,14.9112,14.9603,30300.0
2008-12-30 11:40:00,21.3,21.44,21.29,21.35,34100.0,14.9603,15.0587,14.9533,14.9955,34100.0
2008-12-30 11:50:00,21.33,21.35,21.26,21.29,13200.0,14.9814,14.9955,14.9322,14.9533,13200.0
2008-12-30 12:00:00,21.28,21.45,21.26,21.34,58200.0,14.9463,15.0657,14.9322,14.9884,58200.0
2008-12-30 12:10:00,21.34,21.36,21.28,21.34,39000.0,14.9884,15.0025,14.9463,14.9884,39000.0
2008-12-30 12:20:00,21.34,21.4,21.27,21.38,24300.0,14.9884,15.0306,14.9393,15.0165,24300.0
2008-12-30 12:30:00,21.39,21.45,21.21,21.25,47500.0,15.0235,15.0657,14.8971,14.9252,47500.0
2008-12-30 12:40:00,21.24,21.43,21.19,21.31,40400.0,14.9182,15.0516,14.8831,14.9674,40400.0
2008-12-30 12:50:00,21.31,21.41,21.24,21.27,34200.0,14.9674,15.0376,14.9182,14.9393,34200.0
2008-12-30 13:00:00,21.27,21.3,21.16,21.18,24500.0,14.9393,14.9603,14.862,14.876,24500.0
2008-12-30 13:10:00,21.18,21.23,21.02,21.03,50500.0,14.876,14.9112,14.7637,14.7707,50500.0
2008-12-30 13:20:00,21.04,21.15,21.0,21.12,32500.0,14.7777,14.855,14.7496,14.8339,32500.0
2008-12-30 13:30:00,21.12,21.13,21.02,21.06,49400.0,14.8339,14.8409,14.7637,14.7918,49400.0
2008-12-30 13:40:00,21.05,21.23,21.04,21.23,35500.0,14.7847,14.9112,14.7777,14.9112,35500.0
2008-12-30 13:50:00,21.22,21.3,21.14,21.17,36400.0,14.9041,14.9603,14.848,14.869,36400.0
2008-12-30 14:00:00,21.17,21.22,21.06,21.2,38400.0,14.869,14.9041,14.7918,14.8901,38400.0
2008-12-30 14:10:00,21.19,21.23,21.13,21.19,79800.0,14.8831,14.9112,14.8409,14.8831,79800.0
2008-12-30 14:20:00,21.19,21.43,21.18,21.38,96400.0,14.8831,15.0516,14.876,15.0165,96400.0
2008-12-30 14:30:00,21.36,21.46,21.34,21.35,60700.0,15.0025,15.0727,14.9884,14.9955,60700.0
2008-12-30 14:40:00,21.35,21.37,21.25,21.28,44100.0,14.9955,15.0095,14.9252,14.9463,44100.0
2008-12-30 14:50:00,21.27,21.38,21.26,21.37,43100.0,14.9393,15.0165,14.9322,15.0095,43100.0
2008-12-30 15:00:00,21.37,21.41,21.23,21.23,38300.0,15.0095,15.0376,14.9112,14.9112,38300.0
2008-12-30 15:10:00,21.24,21.35,21.19,21.34,47100.0,14.9182,14.9955,14.8831,14.9884,47100.0
2008-12-30 15:20:00,21.33,21.41,21.25,21.41,47500.0,14.9814,15.0376,14.9252,15.0376,47500.0
2008-12-30 15:30:00,21.41,21.5,21.4,21.5,61800.0,15.0376,15.1008,15.0306,15.1008,61800.0
2008-12-30 15:40:00,21.51,21.75,21.51,21.72,131700.0,15.1078,15.2764,15.1078,15.2553,131700.0
2008-12-30 15:50:00,21.73,22.03,21.73,21.94,239500.0,15.2623,15.4731,15.2623,15.4098,239500.0
2008-12-31 09:30:00,21.9,22.15,21.9,22.15,83100.0,15.3818,15.5573,15.3818,15.5573,83100.0
2008-12-31 09:40:00,22.12,22.39,22.12,22.24,107400.0,15.5363,15.7259,15.5363,15.6206,107400.0
2008-12-31 09:50:00,22.23,22.39,22.09,22.36,96300.0,15.6135,15.7259,15.5152,15.7048,96300.0
2008-12-31 10:00:00,22.38,22.46,22.3,22.3,44900.0,15.7189,15.7751,15.6627,15.6627,44900.0
2008-12-31 10:10:00,22.29,22.29,22.17,22.28,49500.0,15.6557,15.6557,15.5714,15.6486,49500.0
2008-12-31 10:20:00,22.28,22.31,22.18,22.29,36200.0,15.6486,15.6697,15.5784,15.6557,36200.0
2008-12-31 10:30:00,22.31,22.47,22.28,22.46,45500.0,15.6697,15.7821,15.6486,15.7751,45500.0
2008-12-31 10:40:00,22.46,22.53,22.37,22.5,32200.0,15.7751,15.8242,15.7119,15.8032,32200.0
2008-12-31 10:50:00,22.5,22.59,22.45,22.56,32000.0,15.8032,15.8664,15.7681,15.8453,32000.0
2008-12-31 11:00:00,22.55,22.66,22.55,22.57,35700.0,15.8383,15.9155,15.8383,15.8523,35700.0
2008-12-31 11:10:00,22.57,22.73,22.57,22.71,40600.0,15.8523,15.9647,15.8523,15.9507,40600.0
2008-12-31 11:20:00,22.71,22.85,22.69,22.85,47400.0,15.9507,16.049,15.9366,16.049,47400.0
2008-12-31 11:30:00,22.85,23.03,22.84,23.0,67500.0,16.049,16.1754,16.042,16.1544,67500.0
2008-12-31 11:40:00,23.0,23.09,22.86,22.98,103000.0,16.1544,16.2176,16.056,16.1403,103000.0
2008-12-31 11:50:00,22.96,23.03,22.93,22.99,55100.0,16.1263,16.1754,16.1052,16.1473,55100.0
2008-12-31 12:00:00,23.0,23.09,22.94,23.05,45000.0,16.1544,16.2176,16.1122,16.1895,45000.0
2008-12-31 12:10:00,23.03,23.05,22.79,22.81,57000.0,16.1754,16.1895,16.0069,16.0209,57000.0
2008-12-31 12:20:00,22.82,22.85,22.73,22.84,39000.0,16.0279,16.049,15.9647,16.042,39000.0
2008-12-31 12:30:00,22.85,22.91,22.84,22.89,37900.0,16.049,16.0911,16.042,16.0771,37900.0
2008-12-31 12:40:00,22.91,22.93,22.84,22.92,46600.0,16.0911,16.1052,16.042,16.0982,46600.0
2008-12-31 12:50:00,22.91,22.96,22.87,22.95,46000.0,16.0911,16.1263,16.063,16.1192,46000.0
2008-12-31 13:00:00,22.94,22.99,22.88,22.91,77600.0,16.1122,16.1473,16.0701,16.0911,77600.0
2008-12-31 13:10:00,22.91,22.93,22.83,22.89,50700.0,16.0911,16.1052,16.0349,16.0771,50700.0
2008-12-31 13:20:00,22.88,22.93,22.81,22.88,50200.0,16.0701,16.1052,16.0209,16.0701,50200.0
2008-12-31 13:30:00,22.89,22.96,22.85,22.91,35300.0,16.0771,16.1263,16.049,16.0911,35300.0
2008-12-31 13:40:00,22.91,22.92,22.87,22.89,25100.0,16.0911,16.0982,16.063,16.0771,25100.0
2008-12-31 13:50:00,22.89,23.15,22.89,23.13,37600.0,16.0771,16.2597,16.0771,16.2457,37600.0
2008-12-31 14:00:00,23.12,23.34,23.11,23.23,58300.0,16.2386,16.3932,16.2316,16.3159,58300.0
2008-12-31 14:10:00,23.22,23.27,23.14,23.15,41000.0,16.3089,16.344,16.2527,16.2597,41000.0
2008-12-31 14:20:00,23.16,23.26,23.09,23.18,71500.0,16.2667,16.337,16.2176,16.2808,71500.0
2008-12-31 14:30:00,23.18,23.31,23.1,23.28,64300.0,16.2808,16.3721,16.2246,16.351,64300.0
2008-12-31 14:40:00,23.28,23.36,23.15,23.25,42400.0,16.351,16.4072,16.2597,16.3299,42400.0
2008-12-31 14:50:00,23.27,23.34,23.21,23.33,33400.0,16.344,16.3932,16.3018,16.3861,33400.0
2008-12-31 15:00:00,23.35,23.39,23.23,23.29,69100.0,16.4002,16.4283,16.3159,16.358,69100.0
2008-12-31 15:10:00,23.29,23.31,23.13,23.21,97500.0,16.358,16.3721,16.2457,16.3018,97500.0
2008-12-31 15:20:00,23.21,23.36,23.18,23.36,72400.0,16.3018,16.4072,16.2808,16.4072,72400.0
2008-12-31 15:30:00,23.34,23.51,23.21,23.48,150300.0,16.3932,16.5126,16.3018,16.4915,150300.0
2008-12-31 15:40:00,23.48,23.49,23.04,23.24,228200.0,16.4915,16.4985,16.1824,16.3229,228200.0
2008-12-31 15:50:00,23.24,23.44,23.08,23.34,212900.0,16.3229,16.4634,16.2105,16.3932,212900.0
2009-01-02 09:30:00,23.4,23.89,22.83,23.13,65900.0,16.4353,16.7795,16.0349,16.2457,65900.0
2009-01-02 09:40:00,23.13,23.13,22.64,22.66,81300.0,16.2457,16.2457,15.9015,15.9155,81300.0
2009-01-02 09:50:00,22.64,22.78,22.51,22.68,75800.0,15.9015,15.9998,15.8102,15.9296,75800.0
2009-01-02 10:00:00,22.68,22.88,22.43,22.47,66600.0,15.9296,16.0701,15.754,15.7821,66600.0
2009-01-02 10:10:00,22.48,22.87,22.47,22.73,82000.0,15.7891,16.063,15.7821,15.9647,82000.0
2009-01-02 10:20:00,22.76,23.09,22.76,23.07,27500.0,15.9858,16.2176,15.9858,16.2035,27500.0
2009-01-02 10:30:00,23.08,23.39,23.0,23.39,48800.0,16.2105,16.4283,16.1544,16.4283,48800.0
2009-01-02 10:40:00,23.39,23.47,23.14,23.25,44400.0,16.4283,16.4845,16.2527,16.3299,44400.0
2009-01-02 10:50:00,23.22,23.62,23.19,23.49,59200.0,16.3089,16.5898,16.2878,16.4985,59200.0
2009-01-02 11:00:00,23.47,23.48,23.35,23.4,27200.0,16.4845,16.4915,16.4002,16.4353,27200.0
2009-01-02 11:10:00,23.4,23.4,23.18,23.24,29500.0,16.4353,16.4353,16.2808,16.3229,29500.0
2009-01-02 11:20:00,23.22,23.44,23.22,23.39,41600.0,16.3089,16.4634,16.3089,16.4283,41600.0
2009-01-02 11:30:00,23.39,23.55,23.37,23.53,30100.0,16.4283,16.5407,16.4142,16.5266,30100.0
2009-01-02 11:40:00,23.48,23.52,23.39,23.39,30800.0,16.4915,16.5196,16.4283,16.4283,30800.0
2009-01-02 11:50:00,23.38,23.47,23.29,23.37,33800.0,16.4212,16.4845,16.358,16.4142,33800.0
2009-01-02 12:00:00,23.37,23.42,23.31,23.33,19300.0,16.4142,16.4493,16.3721,16.3861,19300.0
2009-01-02 12:10:00,23.33,23.43,23.32,23.43,23700.0,16.3861,16.4564,16.3791,16.4564,23700.0
2009-01-02 12:20:00,23.43,23.44,23.35,23.4,13700.0,16.4564,16.4634,16.4002,16.4353,13700.0
2009-01-02 12:30:00,23.4,23.68,23.4,23.6,23300.0,16.4353,16.632,16.4353,16.5758,23300.0
2009-01-02 12:40:00,23.61,23.73,23.52,23.54,32700.0,16.5828,16.6671,16.5196,16.5336,32700.0
2009-01-02 12:50:00,23.54,23.55,23.43,23.55,29900.0,16.5336,16.5407,16.4564,16.5407,29900.0
2009-01-02 13:00:00,23.54,23.54,23.43,23.51,30900.0,16.5336,16.5336,16.4564,16.5126,30900.0
2009-01-02 13:10:00,23.53,23.67,23.49,23.56,34200.0,16.5266,16.6249,16.4985,16.5477,34200.0
2009-01-02 13:20:00,23.56,23.69,23.49,23.69,49200.0,16.5477,16.639,16.4985,16.639,49200.0
2009-01-02 13:30:00,23.7,23.78,23.63,23.75,16400.0,16.646,16.7022,16.5968,16.6811,16400.0
2009-01-02 13:40:00,23.73,23.84,23.73,23.78,22100.0,16.6671,16.7443,16.6671,16.7022,22100.0
2009-01-02 13:50:00,23.79,23.79,23.62,23.73,45000.0,16.7092,16.7092,16.5898,16.6671,45000.0
2009-01-02 14:00:00,23.73,23.79,23.62,23.77,61600.0,16.6671,16.7092,16.5898,16.6952,61600.0
2009-01-02 14:10:00,23.74,23.84,23.63,23.76,61800.0,16.6741,16.7443,16.5968,16.6881,61800.0
2009-01-02 14:20:00,23.76,23.82,23.63,23.65,105000.0,16.6881,16.7303,16.5968,16.6109,105000.0
2009-01-02 14:30:00,23.66,23.81,23.56,23.61,92300.0,16.6179,16.7233,16.5477,16.5828,92300.0
2009-01-02 14:40:00,23.61,23.79,23.53,23.58,62000.0,16.5828,16.7092,16.5266,16.5617,62000.0
2009-01-02 14:50:00,23.57,23.63,23.52,23.56,89900.0,16.5547,16.5968,16.5196,16.5477,89900.0
2009-01-02 15:00:00,23.55,23.75,23.43,23.66,181400.0,16.5407,16.6811,16.4564,16.6179,181400.0
2009-01-02 15:10:00,23.68,23.82,23.57,23.72,83700.0,16.632,16.7303,16.5547,16.6601,83700.0
2009-01-02 15:20:00,23.71,23.94,23.62,23.93,67500.0,16.653,16.8146,16.5898,16.8075,67500.0
2009-01-02 15:30:00,23.93,23.97,23.77,23.89,98600.0,16.8075,16.8356,16.6952,16.7795,98600.0
2009-01-02 15:40:00,23.9,24.16,23.87,24.07,206200.0,16.7865,16.9691,16.7654,16.9059,206200.0
2009-01-02 15:50:00,24.07,24.21,23.95,23.97,238100.0,16.9059,17.0042,16.8216,16.8356,238100.0
2009-01-05 09:30:00,23.82,24.12,23.29,23.4,79200.0,16.7303,16.941,16.358,16.4353,79200.0
2009-01-05 09:40:00,23.4,23.58,23.33,23.34,39300.0,16.4353,16.5617,16.3861,16.3932,39300.0
2009-01-05 09:50:00,23.33,23.35,23.09,23.29,51500.0,16.3861,16.4002,16.2176,16.358,51500.0
2009-01-05 10:00:00,23.33,23.43,23.14,23.41,61500.0,16.3861,16.4564,16.2527,16.4423,61500.0
2009-01-05 10:10:00,23.42,23.7,23.31,23.61,56900.0,16.4493,16.646,16.3721,16.5828,56900.0
2009-01-05 10:20:00,23.65,23.88,23.57,23.8,36000.0,16.6109,16.7724,16.5547,16.7162,36000.0
2009-01-05 10:30:00,23.81,23.99,23.78,23.97,73000.0,16.7233,16.8497,16.7022,16.8356,73000.0
2009-01-05 10:40:00,23.95,24.22,23.94,24.06,61400.0,16.8216,17.0112,16.8146,16.8989,61400.0
2009-01-05 10:50:00,24.09,24.25,24.0,24.03,52600.0,16.9199,17.0323,16.8567,16.8778,52600.0
2009-01-05 11:00:00,24.02,24.09,23.91,23.98,30700.0,16.8708,16.9199,16.7935,16.8427,30700.0
2009-01-05 11:10:00,24.01,24.06,23.86,23.9,32200.0,16.8637,16.8989,16.7584,16.7865,32200.0
2009-01-05 11:20:00,23.88,23.89,23.71,23.74,31300.0,16.7724,16.7795,16.653,16.6741,31300.0
2009-01-05 11:30:00,23.72,23.91,23.7,23.84,35500.0,16.6601,16.7935,16.646,16.7443,35500.0
2009-01-05 11:40:00,23.85,23.95,23.82,23.94,23900.0,16.7514,16.8216,16.7303,16.8146,23900.0
2009-01-05 11:50:00,23.94,23.94,23.76,23.85,42000.0,16.8146,16.8146,16.6881,16.7514,42000.0
2009-01-05 12:00:00,23.85,23.95,23.76,23.94,25700.0,16.7514,16.8216,16.6881,16.8146,25700.0
2009-01-05 12:10:00,23.96,24.16,23.91,24.13,62500.0,16.8286,16.9691,16.7935,16.948,62500.0
2009-01-05 12:20:00,24.15,24.21,23.96,24.06,32300.0,16.9621,17.0042,16.8286,16.8989,32300.0
2009-01-05 12:30:00,24.06,24.17,23.94,24.14,25500.0,16.8989,16.9761,16.8146,16.955,25500.0
2009-01-05 12:40:00,24.13,24.22,24.03,24.12,24900.0,16.948,17.0112,16.8778,16.941,24900.0
2009-01-05 12:50:00,24.11,24.12,24.03,24.09,70200.0,16.934,16.941,16.8778,16.9199,70200.0
2009-01-05 13:00:00,24.11,24.19,23.89,23.94,57600.0,16.934,16.9902,16.7795,16.8146,57600.0
2009-01-05 13:10:00,23.91,24.04,23.88,23.99,56000.0,16.7935,16.8848,16.7724,16.8497,56000.0
2009-01-05 13:20:00,23.99,24.07,23.87,23.98,55200.0,16.8497,16.9059,16.7654,16.8427,55200.0
2009-01-05 13:30:00,23.98,24.06,23.85,23.96,85700.0,16.8427,16.8989,16.7514,16.8286,85700.0
2009-01-05 13:40:00,23.95,24.05,23.88,23.99,78300.0,16.8216,16.8918,16.7724,16.8497,78300.0
2009-01-05 13:50:00,23.99,24.22,23.96,24.16,27400.0,16.8497,17.0112,16.8286,16.9691,27400.0
2009-01-05 14:00:00,24.17,24.22,24.01,24.02,67100.0,16.9761,17.0112,16.8637,16.8708,67100.0
2009-01-05 14:10:00,24.04,24.12,23.98,24.01,37900.0,16.8848,16.941,16.8427,16.8637,37900.0
2009-01-05 14:20:00,24.0,24.03,23.88,23.91,55300.0,16.8567,16.8778,16.7724,16.7935,55300.0
2009-01-05 14:30:00,23.87,23.92,23.69,23.7,108200.0,16.7654,16.8005,16.639,16.646,108200.0
2009-01-05 14:40:00,23.7,23.91,23.63,23.75,88400.0,16.646,16.7935,16.5968,16.6811,88400.0
2009-01-05 14:50:00,23.76,23.84,23.64,23.81,93800.0,16.6881,16.7443,16.6039,16.7233,93800.0
2009-01-05 15:00:00,23.81,23.9,23.66,23.67,60700.0,16.7233,16.7865,16.6179,16.6249,60700.0
2009-01-05 15:10:00,23.68,23.82,23.58,23.77,122000.0,16.632,16.7303,16.5617,16.6952,122000.0
2009-01-05 15:20:00,23.77,23.95,23.75,23.86,182900.0,16.6952,16.8216,16.6811,16.7584,182900.0
2009-01-05 15:30:00,23.85,24.13,23.75,24.06,140200.0,16.7514,16.948,16.6811,16.8989,140200.0
2009-01-05 15:40:00,24.03,24.39,24.03,24.14,357100.0,16.8778,17.1306,16.8778,16.955,357100.0
2009-01-05 15:50:00,24.14,24.44,23.98,24.14,297200.0,16.955,17.1658,16.8427,16.955,297200.0
2009-01-06 09:30:00,24.36,24.74,24.08,24.3,77300.0,17.1096,17.3765,16.9129,17.0674,77300.0
2009-01-06 09:40:00,24.31,24.95,24.3,24.91,159600.0,17.0744,17.524,17.0674,17.4959,159600.0
2009-01-06 09:50:00,24.89,24.99,24.82,24.95,126900.0,17.4818,17.5521,17.4327,17.524,126900.0
2009-01-06 10:00:00,24.96,25.22,24.65,24.65,106400.0,17.531,17.7136,17.3132,17.3132,106400.0
2009-01-06 10:10:00,24.66,24.67,24.36,24.45,72500.0,17.3203,17.3273,17.1096,17.1728,72500.0
2009-01-06 10:20:00,24.48,24.61,24.41,24.56,53300.0,17.1938,17.2852,17.1447,17.25,53300.0
2009-01-06 10:30:00,24.56,24.58,24.42,24.55,93300.0,17.25,17.2641,17.1517,17.243,93300.0
2009-01-06 10:40:00,24.56,24.78,24.56,24.7,45600.0,17.25,17.4046,17.25,17.3484,45600.0
2009-01-06 10:50:00,24.68,24.76,24.59,24.68,43200.0,17.3343,17.3905,17.2711,17.3343,43200.0
2009-01-06 11:00:00,24.68,24.72,24.5,24.5,49300.0,17.3343,17.3624,17.2079,17.2079,49300.0
2009-01-06 11:10:00,24.5,24.75,24.49,24.72,44900.0,17.2079,17.3835,17.2009,17.3624,44900.0
2009-01-06 11:20:00,24.73,24.86,24.72,24.86,62100.0,17.3694,17.4607,17.3624,17.4607,62100.0
2009-01-06 11:30:00,24.86,25.12,24.86,25.02,70100.0,17.4607,17.6434,17.4607,17.5731,70100.0
2009-01-06 11:40:00,25.01,25.02,24.82,24.89,73900.0,17.5661,17.5731,17.4327,17.4818,73900.0
2009-01-06 11:50:00,24.9,24.92,24.83,24.92,34900.0,17.4888,17.5029,17.4397,17.5029,34900.0
2009-01-06 12:00:00,24.91,24.93,24.75,24.9,95400.0,17.4959,17.5099,17.3835,17.4888,95400.0
2009-01-06 12:10:00,24.9,24.99,24.86,24.95,86200.0,17.4888,17.5521,17.4607,17.524,86200.0
2009-01-06 12:20:00,24.95,25.05,24.92,25.05,50800.0,17.524,17.5942,17.5029,17.5942,50800.0
2009-01-06 12:30:00,25.02,25.39,25.02,25.37,52900.0,17.5731,17.833,17.5731,17.819,52900.0
2009-01-06 12:40:00,25.34,25.35,25.2,25.35,47000.0,17.7979,17.8049,17.6995,17.8049,47000.0
2009-01-06 12:50:00,25.33,25.4,25.31,25.37,39400.0,17.7909,17.84,17.7768,17.819,39400.0
2009-01-06 13:00:00,25.39,25.54,25.32,25.51,93500.0,17.833,17.9384,17.7838,17.9173,93500.0
2009-01-06 13:10:00,25.5,25.61,25.38,25.38,100800.0,17.9103,17.9875,17.826,17.826,100800.0
2009-01-06 13:20:00,25.4,25.43,25.16,25.17,108700.0,17.84,17.8611,17.6715,17.6785,108700.0
2009-01-06 13:30:00,25.15,25.19,25.01,25.18,269300.0,17.6644,17.6925,17.5661,17.6855,269300.0
2009-01-06 13:40:00,25.18,25.36,25.14,25.3,78000.0,17.6855,17.8119,17.6574,17.7698,78000.0
2009-01-06 13:50:00,25.3,25.35,25.07,25.16,63900.0,17.7698,17.8049,17.6082,17.6715,63900.0
2009-01-06 14:00:00,25.14,25.2,24.97,25.2,108600.0,17.6574,17.6995,17.538,17.6995,108600.0
2009-01-06 14:10:00,25.21,25.4,25.16,25.3,86900.0,17.7066,17.84,17.6715,17.7698,86900.0
2009-01-06 14:20:00,25.29,25.4,25.24,25.35,70500.0,17.7628,17.84,17.7276,17.8049,70500.0
2009-01-06 14:30:00,25.35,25.47,25.29,25.33,85300.0,17.8049,17.8892,17.7628,17.7909,85300.0
2009-01-06 14:40:00,25.34,25.61,25.33,25.41,92600.0,17.7979,17.9875,17.7909,17.847,92600.0
2009-01-06 14:50:00,25.41,25.44,25.26,25.35,157300.0,17.847,17.8681,17.7417,17.8049,157300.0
2009-01-06 15:00:00,25.34,25.5,25.2,25.3,96300.0,17.7979,17.9103,17.6995,17.7698,96300.0
2009-01-06 15:10:00,25.28,25.29,25.11,25.19,121600.0,17.7557,17.7628,17.6363,17.6925,121600.0
2009-01-06 15:20:00,25.17,25.19,24.89,24.97,142100.0,17.6785,17.6925,17.4818,17.538,142100.0
2009-01-06 15:30:00,24.97,25.08,24.93,25.02,180000.0,17.538,17.6153,17.5099,17.5731,180000.0
2009-01-06 15:40:00,25.03,25.15,25.01,25.13,190800.0,17.5801,17.6644,17.5661,17.6504,190800.0
2009-01-06 15:50:00,25.13,25.15,25.04,25.1,266100.0,17.6504,17.6644,17.5872,17.6293,266100.0
2009-01-07 09:30:00,24.34,24.46,23.73,24.01,100600.0,17.0955,17.1798,16.6671,16.8637,100600.0
2009-01-07 09:40:00,24.01,24.11,23.87,24.09,62900.0,16.8637,16.934,16.7654,16.9199,62900.0
2009-01-07 09:50:00,24.1,24.4,24.01,24.4,78200.0,16.9269,17.1377,16.8637,17.1377,78200.0
2009-01-07 10:00:00,24.38,24.58,24.28,24.36,121400.0,17.1236,17.2641,17.0534,17.1096,121400.0
2009-01-07 10:10:00,24.35,24.4,24.19,24.28,88100.0,17.1025,17.1377,16.9902,17.0534,88100.0
2009-01-07 10:20:00,24.27,24.29,24.05,24.14,93500.0,17.0464,17.0604,16.8918,16.955,93500.0
2009-01-07 10:30:00,24.14,24.14,23.67,23.69,161300.0,16.955,16.955,16.6249,16.639,161300.0
2009-01-07 10:40:00,23.67,23.73,23.54,23.66,191900.0,16.6249,16.6671,16.5336,16.6179,191900.0
2009-01-07 10:50:00,23.67,23.81,23.62,23.76,56100.0,16.6249,16.7233,16.5898,16.6881,56100.0
2009-01-07 11:00:00,23.72,23.81,23.57,23.69,111100.0,16.6601,16.7233,16.5547,16.639,111100.0
2009-01-07 11:10:00,23.67,23.7,23.61,23.62,65600.0,16.6249,16.646,16.5828,16.5898,65600.0
2009-01-07 11:20:00,23.63,23.94,23.63,23.85,78200.0,16.5968,16.8146,16.5968,16.7514,78200.0
2009-01-07 11:30:00,23.84,23.97,23.78,23.84,34000.0,16.7443,16.8356,16.7022,16.7443,34000.0
2009-01-07 11:40:00,23.84,24.08,23.81,24.06,71200.0,16.7443,16.9129,16.7233,16.8989,71200.0
2009-01-07 11:50:00,24.08,24.41,24.06,24.38,117700.0,16.9129,17.1447,16.8989,17.1236,117700.0
2009-01-07 12:00:00,24.36,24.4,24.01,24.1,57300.0,17.1096,17.1377,16.8637,16.9269,57300.0
2009-01-07 12:10:00,24.1,24.11,23.8,23.86,49700.0,16.9269,16.934,16.7162,16.7584,49700.0
2009-01-07 12:20:00,23.86,23.88,23.68,23.68,31100.0,16.7584,16.7724,16.632,16.632,31100.0
2009-01-07 12:30:00,23.69,23.79,23.68,23.78,41000.0,16.639,16.7092,16.632,16.7022,41000.0
2009-01-07 12:40:00,23.77,23.81,23.68,23.69,42100.0,16.6952,16.7233,16.632,16.639,42100.0
2009-01-07 12:50:00,23.69,23.7,23.48,23.52,51300.0,16.639,16.646,16.4915,16.5196,51300.0
2009-01-07 13:00:00,23.49,23.57,23.47,23.54,127800.0,16.4985,16.5547,16.4845,16.5336,127800.0
2009-01-07 13:10:00,23.55,23.67,23.51,23.67,39800.0,16.5407,16.6249,16.5126,16.6249,39800.0
2009-01-07 13:20:00,23.66,23.75,23.6,23.7,73800.0,16.6179,16.6811,16.5758,16.646,73800.0
2009-01-07 13:30:00,23.68,23.71,23.59,23.62,32300.0,16.632,16.653,16.5687,16.5898,32300.0
2009-01-07 13:40:00,23.62,23.62,23.38,23.5,74900.0,16.5898,16.5898,16.4212,16.5055,74900.0
2009-01-07 13:50:00,23.51,23.52,23.39,23.4,75400.0,16.5126,16.5196,16.4283,16.4353,75400.0
2009-01-07 14:00:00,23.41,23.53,23.39,23.47,80500.0,16.4423,16.5266,16.4283,16.4845,80500.0
2009-01-07 14:10:00,23.47,23.52,23.38,23.42,41500.0,16.4845,16.5196,16.4212,16.4493,41500.0
2009-01-07 14:20:00,23.39,23.48,23.33,23.41,60600.0,16.4283,16.4915,16.3861,16.4423,60600.0
2009-01-07 14:30:00,23.44,23.44,23.24,23.3,67700.0,16.4634,16.4634,16.3229,16.3651,67700.0
2009-01-07 14:40:00,23.3,23.44,23.26,23.4,99300.0,16.3651,16.4634,16.337,16.4353,99300.0
2009-01-07 14:50:00,23.41,23.42,23.21,23.23,71100.0,16.4423,16.4493,16.3018,16.3159,71100.0
2009-01-07 15:00:00,23.21,23.23,22.96,23.01,98500.0,16.3018,16.3159,16.1263,16.1614,98500.0
2009-01-07 15:10:00,23.01,23.13,22.96,23.13,103100.0,16.1614,16.2457,16.1263,16.2457,103100.0
2009-01-07 15:20:00,23.12,23.22,23.06,23.17,103600.0,16.2386,16.3089,16.1965,16.2738,103600.0
2009-01-07 15:30:00,23.18,23.33,22.99,22.99,98800.0,16.2808,16.3861,16.1473,16.1473,98800.0
2009-01-07 15:40:00,22.99,22.99,22.86,22.87,150400.0,16.1473,16.1473,16.056,16.063,150400.0
2009-01-07 15:50:00,22.86,22.99,22.8,22.98,309800.0,16.056,16.1473,16.0139,16.1403,309800.0
2009-01-08 09:30:00,22.76,23.03,22.61,22.78,65200.0,15.9858,16.1754,15.8804,15.9998,65200.0
2009-01-08 09:40:00,22.78,22.92,22.69,22.7,78600.0,15.9998,16.0982,15.9366,15.9436,78600.0
2009-01-08 09:50:00,22.7,22.72,22.53,22.72,74400.0,15.9436,15.9577,15.8242,15.9577,74400.0
2009-01-08 10:00:00,22.74,23.01,22.67,22.97,50200.0,15.9717,16.1614,15.9226,16.1333,50200.0
2009-01-08 10:10:00,22.98,23.06,22.91,23.0,93800.0,16.1403,16.1965,16.0911,16.1544,93800.0
2009-01-08 10:20:00,23.0,23.11,22.99,23.07,57900.0,16.1544,16.2316,16.1473,16.2035,57900.0
2009-01-08 10:30:00,23.09,23.36,22.99,23.33,92700.0,16.2176,16.4072,16.1473,16.3861,92700.0
2009-01-08 10:40:00,23.34,23.38,23.18,23.27,78400.0,16.3932,16.4212,16.2808,16.344,78400.0
2009-01-08 10:50:00,23.26,23.31,23.19,23.21,30500.0,16.337,16.3721,16.2878,16.3018,30500.0
2009-01-08 11:00:00,23.21,23.31,23.14,23.16,46600.0,16.3018,16.3721,16.2527,16.2667,46600.0
2009-01-08 11:10:00,23.14,23.15,23.04,23.1,33100.0,16.2527,16.2597,16.1824,16.2246,33100.0
2009-01-08 11:20:00,23.11,23.17,22.95,22.95,60800.0,16.2316,16.2738,16.1192,16.1192,60800.0
2009-01-08 11:30:00,22.95,23.07,22.85,22.96,75000.0,16.1192,16.2035,16.049,16.1263,75000.0
2009-01-08 11:40:00,22.98,22.99,22.86,22.9,33000.0,16.1403,16.1473,16.056,16.0841,33000.0
2009-01-08 11:50:00,22.9,22.9,22.78,22.85,59500.0,16.0841,16.0841,15.9998,16.049,59500.0
2009-01-08 12:00:00,22.87,22.94,22.81,22.89,41300.0,16.063,16.1122,16.0209,16.0771,41300.0
2009-01-08 12:10:00,22.93,23.08,22.87,22.98,34700.0,16.1052,16.2105,16.063,16.1403,34700.0
2009-01-08 12:20:00,22.99,23.04,22.85,22.94,34700.0,16.1473,16.1824,16.049,16.1122,34700.0
2009-01-08 12:30:00,22.94,23.01,22.8,22.8,32100.0,16.1122,16.1614,16.0139,16.0139,32100.0
2009-01-08 12:40:00,22.79,22.97,22.76,22.93,28700.0,16.0069,16.1333,15.9858,16.1052,28700.0
2009-01-08 12:50:00,22.93,23.02,22.84,22.88,46200.0,16.1052,16.1684,16.042,16.0701,46200.0
2009-01-08 13:00:00,22.85,22.86,22.64,22.65,32000.0,16.049,16.056,15.9015,15.9085,32000.0
2009-01-08 13:10:00,22.66,22.68,22.53,22.56,35100.0,15.9155,15.9296,15.8242,15.8453,35100.0
2009-01-08 13:20:00,22.56,22.66,22.48,22.56,38800.0,15.8453,15.9155,15.7891,15.8453,38800.0
2009-01-08 13:30:00,22.56,22.77,22.53,22.72,47400.0,15.8453,15.9928,15.8242,15.9577,47400.0
2009-01-08 13:40:00,22.72,22.93,22.71,22.77,60700.0,15.9577,16.1052,15.9507,15.9928,60700.0
2009-01-08 13:50:00,22.76,22.84,22.66,22.8,60100.0,15.9858,16.042,15.9155,16.0139,60100.0
2009-01-08 14:00:00,22.81,23.08,22.78,23.03,37200.0,16.0209,16.2105,15.9998,16.1754,37200.0
2009-01-08 14:10:00,23.04,23.14,22.98,23.06,50200.0,16.1824,16.2527,16.1403,16.1965,50200.0
2009-01-08 14:20:00,23.07,23.15,23.03,23.12,148300.0,16.2035,16.2597,16.1754,16.2386,148300.0
2009-01-08 14:30:00,23.11,23.14,23.03,23.14,99700.0,16.2316,16.2527,16.1754,16.2527,99700.0
2009-01-08 14:40:00,23.13,23.36,23.1,23.3,81200.0,16.2457,16.4072,16.2246,16.3651,81200.0
2009-01-08 14:50:00,23.29,23.52,23.29,23.45,74800.0,16.358,16.5196,16.358,16.4704,74800.0
2009-01-08 15:00:00,23.45,23.6,23.41,23.5,111200.0,16.4704,16.5758,16.4423,16.5055,111200.0
2009-01-08 15:10:00,23.5,23.6,23.42,23.49,141400.0,16.5055,16.5758,16.4493,16.4985,141400.0
2009-01-08 15:20:00,23.5,23.7,23.41,23.63,123500.0,16.5055,16.646,16.4423,16.5968,123500.0
2009-01-08 15:30:00,23.63,23.7,23.47,23.54,170700.0,16.5968,16.646,16.4845,16.5336,170700.0
2009-01-08 15:40:00,23.56,23.75,23.53,23.67,163700.0,16.5477,16.6811,16.5266,16.6249,163700.0
2009-01-08 15:50:00,23.68,23.82,23.59,23.78,196400.0,16.632,16.7303,16.5687,16.7022,196400.0
2009-01-09 09:30:00,23.87,24.12,23.87,24.01,114900.0,16.7654,16.941,16.7654,16.8637,114900.0
2009-01-09 09:40:00,23.99,24.04,23.69,23.77,117700.0,16.8497,16.8848,16.639,16.6952,117700.0
2009-01-09 09:50:00,23.77,23.82,23.57,23.59,130500.0,16.6952,16.7303,16.5547,16.5687,130500.0
2009-01-09 10:00:00,23.58,23.73,23.44,23.71,105800.0,16.5617,16.6671,16.4634,16.653,105800.0
2009-01-09 10:10:00,23.69,23.73,23.25,23.33,93000.0,16.639,16.6671,16.3299,16.3861,93000.0
2009-01-09 10:20:00,23.3,23.46,23.29,23.38,107700.0,16.3651,16.4774,16.358,16.4212,107700.0
2009-01-09 10:30:00,23.38,23.38,23.2,23.3,115800.0,16.4212,16.4212,16.2948,16.3651,115800.0
2009-01-09 10:40:00,23.29,23.3,23.11,23.23,52100.0,16.358,16.3651,16.2316,16.3159,52100.0
2009-01-09 10:50:00,23.21,23.21,23.01,23.03,40400.0,16.3018,16.3018,16.1614,16.1754,40400.0
2009-01-09 11:00:00,23.03,23.07,22.97,22.99,40100.0,16.1754,16.2035,16.1333,16.1473,40100.0
2009-01-09 11:10:00,22.99,23.0,22.8,22.85,26800.0,16.1473,16.1544,16.0139,16.049,26800.0
2009-01-09 11:20:00,22.84,23.03,22.84,22.84,58000.0,16.042,16.1754,16.042,16.042,58000.0
2009-01-09 11:30:00,22.86,22.95,22.79,22.93,46700.0,16.056,16.1192,16.0069,16.1052,46700.0
2009-01-09 11:40:00,22.93,22.98,22.82,22.93,41000.0,16.1052,16.1403,16.0279,16.1052,41000.0
2009-01-09 11:50:00,22.95,23.05,22.91,23.0,68800.0,16.1192,16.1895,16.0911,16.1544,68800.0
2009-01-09 12:00:00,23.0,23.24,22.99,23.22,45000.0,16.1544,16.3229,16.1473,16.3089,45000.0
2009-01-09 12:10:00,23.24,23.29,23.15,23.29,59700.0,16.3229,16.358,16.2597,16.358,59700.0
2009-01-09 12:20:00,23.27,23.31,23.1,23.13,33200.0,16.344,16.3721,16.2246,16.2457,33200.0
2009-01-09 12:30:00,23.13,23.14,23.01,23.14,32100.0,16.2457,16.2527,16.1614,16.2527,32100.0
2009-01-09 12:40:00,23.14,23.16,22.99,23.0,18900.0,16.2527,16.2667,16.1473,16.1544,18900.0
2009-01-09 12:50:00,23.02,23.16,22.93,23.11,26700.0,16.1684,16.2667,16.1052,16.2316,26700.0
2009-01-09 13:00:00,23.11,23.27,23.1,23.11,48700.0,16.2316,16.344,16.2246,16.2316,48700.0
2009-01-09 13:10:00,23.11,23.14,22.94,23.04,54600.0,16.2316,16.2527,16.1122,16.1824,54600.0
2009-01-09 13:20:00,23.03,23.03,22.92,22.98,28300.0,16.1754,16.1754,16.0982,16.1403,28300.0
2009-01-09 13:30:00,23.01,23.04,22.92,22.98,43300.0,16.1614,16.1824,16.0982,16.1403,43300.0
2009-01-09 13:40:00,22.98,23.05,22.98,23.02,33400.0,16.1403,16.1895,16.1403,16.1684,33400.0
2009-01-09 13:50:00,23.02,23.02,22.9,22.95,38100.0,16.1684,16.1684,16.0841,16.1192,38100.0
2009-01-09 14:00:00,22.95,23.14,22.94,23.08,56700.0,16.1192,16.2527,16.1122,16.2105,56700.0
2009-01-09 14:10:00,23.07,23.07,23.0,23.01,48600.0,16.2035,16.2035,16.1544,16.1614,48600.0
2009-01-09 14:20:00,23.01,23.05,22.91,22.96,49400.0,16.1614,16.1895,16.0911,16.1263,49400.0
2009-01-09 14:30:00,22.96,23.11,22.93,22.95,94700.0,16.1263,16.2316,16.1052,16.1192,94700.0
2009-01-09 14:40:00,22.94,23.05,22.89,22.92,43800.0,16.1122,16.1895,16.0771,16.0982,43800.0
2009-01-09 14:50:00,22.92,22.96,22.9,22.94,51500.0,16.0982,16.1263,16.0841,16.1122,51500.0
2009-01-09 15:00:00,22.93,23.03,22.8,22.81,75800.0,16.1052,16.1754,16.0139,16.0209,75800.0
2009-01-09 15:10:00,22.82,22.93,22.8,22.89,95000.0,16.0279,16.1052,16.0139,16.0771,95000.0
2009-01-09 15:20:00,22.89,22.91,22.67,22.8,93100.0,16.0771,16.0911,15.9226,16.0139,93100.0
2009-01-09 15:30:00,22.82,22.99,22.76,22.94,127000.0,16.0279,16.1473,15.9858,16.1122,127000.0
2009-01-09 15:40:00,22.94,23.11,22.86,22.92,218200.0,16.1122,16.2316,16.056,16.0982,218200.0
2009-01-09 15:50:00,22.93,22.97,22.69,22.81,403800.0,16.1052,16.1333,15.9366,16.0209,403800.0
2009-01-12 09:30:00,23.22,23.22,21.94,21.94,60900.0,16.3089,16.3089,15.4098,15.4098,60900.0
2009-01-12 09:40:00,21.97,22.11,21.77,21.96,72200.0,15.4309,15.5292,15.2904,15.4239,72200.0
2009-01-12 09:50:00,22.0,22.08,21.89,22.03,32800.0,15.452,15.5082,15.3747,15.4731,32800.0
2009-01-12 10:00:00,22.04,22.05,21.75,21.8,31500.0,15.4801,15.4871,15.2764,15.3115,31500.0
2009-01-12 10:10:00,21.77,22.03,21.77,22.01,49200.0,15.2904,15.4731,15.2904,15.459,49200.0
2009-01-12 10:20:00,22.0,22.07,21.93,22.07,49100.0,15.452,15.5012,15.4028,15.5012,49100.0
2009-01-12 10:30:00,22.08,22.1,22.01,22.03,45800.0,15.5082,15.5222,15.459,15.4731,45800.0
2009-01-12 10:40:00,22.04,22.09,22.01,22.04,33000.0,15.4801,15.5152,15.459,15.4801,33000.0
2009-01-12 10:50:00,22.02,22.1,21.85,21.86,56300.0,15.466,15.5222,15.3466,15.3537,56300.0
2009-01-12 11:00:00,21.86,21.93,21.8,21.85,44700.0,15.3537,15.4028,15.3115,15.3466,44700.0
2009-01-12 11:10:00,21.86,21.91,21.77,21.77,48100.0,15.3537,15.3888,15.2904,15.2904,48100.0
2009-01-12 11:20:00,21.77,21.85,21.74,21.79,57200.0,15.2904,15.3466,15.2694,15.3045,57200.0
2009-01-12 11:30:00,21.77,21.79,21.54,21.62,91300.0,15.2904,15.3045,15.1289,15.1851,91300.0
2009-01-12 11:40:00,21.63,21.66,21.56,21.6,47200.0,15.1921,15.2132,15.1429,15.171,47200.0
2009-01-12 11:50:00,21.61,21.62,21.54,21.54,34300.0,15.1781,15.1851,15.1289,15.1289,34300.0
2009-01-12 12:00:00,21.55,21.67,21.5,21.66,99500.0,15.1359,15.2202,15.1008,15.2132,99500.0
2009-01-12 12:10:00,21.66,21.87,21.64,21.78,163100.0,15.2132,15.3607,15.1991,15.2975,163100.0
2009-01-12 12:20:00,21.81,21.81,21.51,21.54,39700.0,15.3185,15.3185,15.1078,15.1289,39700.0
2009-01-12 12:30:00,21.53,21.64,21.53,21.58,26400.0,15.1219,15.1991,15.1219,15.157,26400.0
2009-01-12 12:40:00,21.58,21.63,21.44,21.44,44500.0,15.157,15.1921,15.0587,15.0587,44500.0
2009-01-12 12:50:00,21.44,21.44,21.19,21.24,79400.0,15.0587,15.0587,14.8831,14.9182,79400.0
2009-01-12 13:00:00,21.24,21.32,21.12,21.31,66500.0,14.9182,14.9744,14.8339,14.9674,66500.0
2009-01-12 13:10:00,21.31,21.38,21.3,21.33,43600.0,14.9674,15.0165,14.9603,14.9814,43600.0
2009-01-12 13:20:00,21.33,21.34,21.21,21.23,47600.0,14.9814,14.9884,14.8971,14.9112,47600.0
2009-01-12 13:30:00,21.24,21.3,21.16,21.17,53900.0,14.9182,14.9603,14.862,14.869,53900.0
2009-01-12 13:40:00,21.17,21.42,21.15,21.42,91100.0,14.869,15.0446,14.855,15.0446,91100.0
2009-01-12 13:50:00,21.41,21.45,21.17,21.21,53000.0,15.0376,15.0657,14.869,14.8971,53000.0
2009-01-12 14:00:00,21.21,21.21,21.04,21.05,60400.0,14.8971,14.8971,14.7777,14.7847,60400.0
2009-01-12 14:10:00,21.05,21.22,21.04,21.13,64500.0,14.7847,14.9041,14.7777,14.8409,64500.0
2009-01-12 14:20:00,21.15,21.16,21.03,21.06,51300.0,14.855,14.862,14.7707,14.7918,51300.0
2009-01-12 14:30:00,21.07,21.15,21.01,21.1,48700.0,14.7988,14.855,14.7566,14.8199,48700.0
2009-01-12 14:40:00,21.1,21.11,20.92,21.0,45900.0,14.8199,14.8269,14.6934,14.7496,45900.0
2009-01-12 14:50:00,20.99,21.05,20.92,21.01,57400.0,14.7426,14.7847,14.6934,14.7566,57400.0
2009-01-12 15:00:00,21.01,21.13,20.87,20.89,82000.0,14.7566,14.8409,14.6583,14.6724,82000.0
2009-01-12 15:10:00,20.89,20.91,20.73,20.75,64000.0,14.6724,14.6864,14.56,14.574,64000.0
2009-01-12 15:20:00,20.75,20.95,20.68,20.8,83300.0,14.574,14.7145,14.5249,14.6092,83300.0
2009-01-12 15:30:00,20.81,20.91,20.64,20.82,109400.0,14.6162,14.6864,14.4968,14.6232,109400.0
2009-01-12 15:40:00,20.82,20.83,20.64,20.79,174800.0,14.6232,14.6302,14.4968,14.6021,174800.0
2009-01-12 15:50:00,20.81,21.03,20.78,20.97,322100.0,14.6162,14.7707,14.5951,14.7286,322100.0
2009-01-13 09:30:00,20.59,21.17,20.38,21.16,128300.0,14.4617,14.869,14.3142,14.862,128300.0
2009-01-13 09:40:00,21.16,21.42,20.93,21.25,42400.0,14.862,15.0446,14.7005,14.9252,42400.0
2009-01-13 09:50:00,21.24,21.49,21.17,21.21,99400.0,14.9182,15.0938,14.869,14.8971,99400.0
2009-01-13 10:00:00,21.25,21.38,21.12,21.32,59100.0,14.9252,15.0165,14.8339,14.9744,59100.0
2009-01-13 10:10:00,21.31,21.37,21.04,21.1,33200.0,14.9674,15.0095,14.7777,14.8199,33200.0
2009-01-13 10:20:00,21.12,21.12,20.86,20.99,25200.0,14.8339,14.8339,14.6513,14.7426,25200.0
2009-01-13 10:30:00,20.99,21.06,20.78,20.91,46700.0,14.7426,14.7918,14.5951,14.6864,46700.0
2009-01-13 10:40:00,20.9,21.22,20.8,21.17,96500.0,14.6794,14.9041,14.6092,14.869,96500.0
2009-01-13 10:50:00,21.17,21.63,21.12,21.62,53400.0,14.869,15.1921,14.8339,15.1851,53400.0
2009-01-13 11:00:00,21.61,21.8,21.55,21.72,69800.0,15.1781,15.3115,15.1359,15.2553,69800.0
2009-01-13 11:10:00,21.71,21.75,21.5,21.59,49000.0,15.2483,15.2764,15.1008,15.164,49000.0
2009-01-13 11:20:00,21.59,21.78,21.54,21.75,63800.0,15.164,15.2975,15.1289,15.2764,63800.0
2009-01-13 11:30:00,21.75,22.02,21.71,21.95,68700.0,15.2764,15.466,15.2483,15.4169,68700.0
2009-01-13 11:40:00,21.96,22.05,21.76,21.83,34000.0,15.4239,15.4871,15.2834,15.3326,34000.0
2009-01-13 11:50:00,21.81,21.91,21.68,21.82,64200.0,15.3185,15.3888,15.2272,15.3256,64200.0
2009-01-13 12:00:00,21.84,21.89,21.65,21.67,68000.0,15.3396,15.3747,15.2062,15.2202,68000.0
2009-01-13 12:10:00,21.67,21.68,21.49,21.53,37400.0,15.2202,15.2272,15.0938,15.1219,37400.0
2009-01-13 12:20:00,21.54,21.66,21.54,21.65,30300.0,15.1289,15.2132,15.1289,15.2062,30300.0
2009-01-13 12:30:00,21.63,21.79,21.63,21.73,33600.0,15.1921,15.3045,15.1921,15.2623,33600.0
2009-01-13 12:40:00,21.72,21.72,21.41,21.57,51400.0,15.2553,15.2553,15.0376,15.15,51400.0
2009-01-13 12:50:00,21.57,21.71,21.5,21.5,38700.0,15.15,15.2483,15.1008,15.1008,38700.0
2009-01-13 13:00:00,21.5,21.58,21.35,21.53,53300.0,15.1008,15.157,14.9955,15.1219,53300.0
2009-01-13 13:10:00,21.53,21.55,21.34,21.34,27600.0,15.1219,15.1359,14.9884,14.9884,27600.0
2009-01-13 13:20:00,21.34,21.38,21.26,21.38,84500.0,14.9884,15.0165,14.9322,15.0165,84500.0
2009-01-13 13:30:00,21.37,21.38,21.2,21.32,24400.0,15.0095,15.0165,14.8901,14.9744,24400.0
2009-01-13 13:40:00,21.32,21.32,20.93,20.97,51500.0,14.9744,14.9744,14.7005,14.7286,51500.0
2009-01-13 13:50:00,20.96,21.04,20.83,20.93,37300.0,14.7215,14.7777,14.6302,14.7005,37300.0
2009-01-13 14:00:00,20.94,21.11,20.89,21.06,41100.0,14.7075,14.8269,14.6724,14.7918,41100.0
2009-01-13 14:10:00,21.09,21.28,21.05,21.18,19800.0,14.8128,14.9463,14.7847,14.876,19800.0
2009-01-13 14:20:00,21.17,21.18,20.96,20.99,31300.0,14.869,14.876,14.7215,14.7426,31300.0
2009-01-13 14:30:00,20.99,21.53,20.98,21.46,53900.0,14.7426,15.1219,14.7356,15.0727,53900.0
2009-01-13 14:40:00,21.46,21.85,21.43,21.65,89800.0,15.0727,15.3466,15.0516,15.2062,89800.0
2009-01-13 14:50:00,21.66,21.74,21.52,21.52,66300.0,15.2132,15.2694,15.1149,15.1149,66300.0
2009-01-13 15:00:00,21.5,21.5,21.14,21.16,84100.0,15.1008,15.1008,14.848,14.862,84100.0
2009-01-13 15:10:00,21.17,21.43,21.14,21.35,71900.0,14.869,15.0516,14.848,14.9955,71900.0
2009-01-13 15:20:00,21.35,21.67,21.33,21.64,83600.0,14.9955,15.2202,14.9814,15.1991,83600.0
2009-01-13 15:30:00,21.65,21.65,21.32,21.57,84200.0,15.2062,15.2062,14.9744,15.15,84200.0
2009-01-13 15:40:00,21.56,21.73,21.47,21.64,142700.0,15.1429,15.2623,15.0797,15.1991,142700.0
2009-01-13 15:50:00,21.63,21.66,21.46,21.58,178500.0,15.1921,15.2132,15.0727,15.157,178500.0
2009-01-14 09:30:00,20.8,20.94,20.19,20.32,123400.0,14.6092,14.7075,14.1807,14.272,123400.0
2009-01-14 09:40:00,20.34,20.65,20.12,20.19,154300.0,14.2861,14.5038,14.1315,14.1807,154300.0
2009-01-14 09:50:00,20.17,20.3,20.05,20.06,78600.0,14.1667,14.258,14.0824,14.0894,78600.0
2009-01-14 10:00:00,20.06,20.22,19.96,20.02,99800.0,14.0894,14.2018,14.0192,14.0613,99800.0
2009-01-14 10:10:00,20.01,20.15,19.76,19.88,75900.0,14.0543,14.1526,13.8787,13.963,75900.0
2009-01-14 10:20:00,19.87,20.06,19.83,19.93,54400.0,13.956,14.0894,13.9279,13.9981,54400.0
2009-01-14 10:30:00,19.93,19.93,19.68,19.76,50000.0,13.9981,13.9981,13.8225,13.8787,50000.0
2009-01-14 10:40:00,19.74,19.8,19.52,19.69,58600.0,13.8646,13.9068,13.7101,13.8295,58600.0
2009-01-14 10:50:00,19.67,19.7,19.44,19.64,55700.0,13.8155,13.8366,13.6539,13.7944,55700.0
2009-01-14 11:00:00,19.63,19.77,19.62,19.7,71600.0,13.7874,13.8857,13.7804,13.8366,71600.0
2009-01-14 11:10:00,19.7,19.84,19.66,19.83,101500.0,13.8366,13.9349,13.8085,13.9279,101500.0
2009-01-14 11:20:00,19.85,20.0,19.8,20.0,77100.0,13.9419,14.0473,13.9068,14.0473,77100.0
2009-01-14 11:30:00,20.0,20.12,19.95,20.01,101900.0,14.0473,14.1315,14.0121,14.0543,101900.0
2009-01-14 11:40:00,20.01,20.05,19.93,19.98,66800.0,14.0543,14.0824,13.9981,14.0332,66800.0
2009-01-14 11:50:00,19.99,20.06,19.96,20.05,75900.0,14.0402,14.0894,14.0192,14.0824,75900.0
2009-01-14 12:00:00,20.04,20.2,19.98,20.18,118000.0,14.0754,14.1877,14.0332,14.1737,118000.0
2009-01-14 12:10:00,20.17,20.19,20.05,20.1,70800.0,14.1667,14.1807,14.0824,14.1175,70800.0
2009-01-14 12:20:00,20.08,20.25,20.05,20.24,59600.0,14.1035,14.2229,14.0824,14.2158,59600.0
2009-01-14 12:30:00,20.23,20.26,20.11,20.18,56300.0,14.2088,14.2299,14.1245,14.1737,56300.0
2009-01-14 12:40:00,20.18,20.26,20.13,20.22,66200.0,14.1737,14.2299,14.1386,14.2018,66200.0
2009-01-14 12:50:00,20.21,20.47,20.21,20.47,77700.0,14.1948,14.3774,14.1948,14.3774,77700.0
2009-01-14 13:00:00,20.45,20.5,20.39,20.48,119000.0,14.3633,14.3984,14.3212,14.3844,119000.0
2009-01-14 13:10:00,20.49,20.49,20.34,20.35,77000.0,14.3914,14.3914,14.2861,14.2931,77000.0
2009-01-14 13:20:00,20.36,20.43,20.34,20.36,47800.0,14.3001,14.3493,14.2861,14.3001,47800.0
2009-01-14 13:30:00,20.38,20.38,20.23,20.23,43300.0,14.3142,14.3142,14.2088,14.2088,43300.0
2009-01-14 13:40:00,20.24,20.26,20.15,20.15,79000.0,14.2158,14.2299,14.1526,14.1526,79000.0
2009-01-14 13:50:00,20.14,20.19,20.05,20.14,48300.0,14.1456,14.1807,14.0824,14.1456,48300.0
2009-01-14 14:00:00,20.12,20.29,20.08,20.29,92500.0,14.1315,14.2509,14.1035,14.2509,92500.0
2009-01-14 14:10:00,20.29,20.41,20.24,20.28,36800.0,14.2509,14.3352,14.2158,14.2439,36800.0
2009-01-14 14:20:00,20.32,20.32,20.1,20.15,51500.0,14.272,14.272,14.1175,14.1526,51500.0
2009-01-14 14:30:00,20.14,20.5,20.14,20.42,81000.0,14.1456,14.3984,14.1456,14.3423,81000.0
2009-01-14 14:40:00,20.41,20.43,20.28,20.34,97200.0,14.3352,14.3493,14.2439,14.2861,97200.0
2009-01-14 14:50:00,20.34,20.39,20.26,20.37,85300.0,14.2861,14.3212,14.2299,14.3071,85300.0
2009-01-14 15:00:00,20.36,20.39,20.08,20.17,155500.0,14.3001,14.3212,14.1035,14.1667,155500.0
2009-01-14 15:10:00,20.17,20.2,19.95,20.1,152000.0,14.1667,14.1877,14.0121,14.1175,152000.0
2009-01-14 15:20:00,20.1,20.22,20.04,20.09,89800.0,14.1175,14.2018,14.0754,14.1105,89800.0
2009-01-14 15:30:00,20.09,20.18,19.87,19.92,111300.0,14.1105,14.1737,13.956,13.9911,111300.0
2009-01-14 15:40:00,19.92,20.23,19.84,20.2,214900.0,13.9911,14.2088,13.9349,14.1877,214900.0
2009-01-14 15:50:00,20.2,20.28,20.01,20.08,319300.0,14.1877,14.2439,14.0543,14.1035,319300.0
2009-01-15 09:30:00,20.1,20.44,19.55,19.98,70100.0,14.1175,14.3563,13.7312,14.0332,70100.0
2009-01-15 09:40:00,19.95,20.0,19.4,19.43,128000.0,14.0121,14.0473,13.6258,13.6469,128000.0
2009-01-15 09:50:00,19.43,19.73,19.42,19.65,73500.0,13.6469,13.8576,13.6399,13.8014,73500.0
2009-01-15 10:00:00,19.65,19.73,19.21,19.28,117800.0,13.8014,13.8576,13.4924,13.5416,117800.0
2009-01-15 10:10:00,19.27,19.38,18.95,19.0,65600.0,13.5345,13.6118,13.3098,13.3449,65600.0
2009-01-15 10:20:00,19.0,19.07,18.88,19.03,113300.0,13.3449,13.3941,13.2606,13.366,113300.0
2009-01-15 10:30:00,19.03,19.16,18.91,19.04,95800.0,13.366,13.4573,13.2817,13.373,95800.0
2009-01-15 10:40:00,19.04,19.16,18.97,19.09,64700.0,13.373,13.4573,13.3238,13.4081,64700.0
2009-01-15 10:50:00,19.09,19.12,18.98,19.0,70500.0,13.4081,13.4292,13.3309,13.3449,70500.0
2009-01-15 11:00:00,18.99,19.37,18.99,19.34,69600.0,13.3379,13.6048,13.3379,13.5837,69600.0
2009-01-15 11:10:00,19.34,19.43,19.33,19.33,73000.0,13.5837,13.6469,13.5767,13.5767,73000.0
2009-01-15 11:20:00,19.33,19.4,19.26,19.32,33900.0,13.5767,13.6258,13.5275,13.5697,33900.0
2009-01-15 11:30:00,19.3,19.35,19.25,19.33,46900.0,13.5556,13.5907,13.5205,13.5767,46900.0
2009-01-15 11:40:00,19.31,19.32,19.28,19.31,72800.0,13.5626,13.5697,13.5416,13.5626,72800.0
2009-01-15 11:50:00,19.3,19.37,19.24,19.24,62900.0,13.5556,13.6048,13.5135,13.5135,62900.0
2009-01-15 12:00:00,19.23,19.24,19.05,19.07,49300.0,13.5064,13.5135,13.38,13.3941,49300.0
2009-01-15 12:10:00,19.06,19.21,19.02,19.17,56700.0,13.387,13.4924,13.3589,13.4643,56700.0
2009-01-15 12:20:00,19.15,19.17,19.01,19.08,44500.0,13.4503,13.4643,13.3519,13.4011,44500.0
2009-01-15 12:30:00,19.08,19.15,18.97,19.0,71700.0,13.4011,13.4503,13.3238,13.3449,71700.0
2009-01-15 12:40:00,19.0,19.22,19.0,19.22,57300.0,13.3449,13.4994,13.3449,13.4994,57300.0
2009-01-15 12:50:00,19.22,19.32,19.18,19.25,46600.0,13.4994,13.5697,13.4713,13.5205,46600.0
2009-01-15 13:00:00,19.25,19.34,19.19,19.2,37100.0,13.5205,13.5837,13.4783,13.4854,37100.0
2009-01-15 13:10:00,19.2,19.34,19.19,19.25,63400.0,13.4854,13.5837,13.4783,13.5205,63400.0
2009-01-15 13:20:00,19.25,19.33,19.13,19.32,74000.0,13.5205,13.5767,13.4362,13.5697,74000.0
2009-01-15 13:30:00,19.33,19.64,19.33,19.62,75500.0,13.5767,13.7944,13.5767,13.7804,75500.0
2009-01-15 13:40:00,19.63,19.68,19.48,19.57,58400.0,13.7874,13.8225,13.682,13.7452,58400.0
2009-01-15 13:50:00,19.57,20.04,19.56,19.93,126300.0,13.7452,14.0754,13.7382,13.9981,126300.0
2009-01-15 14:00:00,19.95,20.33,19.86,20.17,136100.0,14.0121,14.279,13.9489,14.1667,136100.0
2009-01-15 14:10:00,20.18,20.36,20.09,20.31,137300.0,14.1737,14.3001,14.1105,14.265,137300.0
2009-01-15 14:20:00,20.28,20.67,20.27,20.62,173900.0,14.2439,14.5178,14.2369,14.4827,173900.0
2009-01-15 14:30:00,20.6,20.82,20.49,20.68,109100.0,14.4687,14.6232,14.3914,14.5249,109100.0
2009-01-15 14:40:00,20.69,21.04,20.64,20.87,113900.0,14.5319,14.7777,14.4968,14.6583,113900.0
2009-01-15 14:50:00,20.9,20.99,20.49,20.5,125700.0,14.6794,14.7426,14.3914,14.3984,125700.0
2009-01-15 15:00:00,20.5,20.63,20.3,20.36,139700.0,14.3984,14.4898,14.258,14.3001,139700.0
2009-01-15 15:10:00,20.35,20.6,20.28,20.57,90800.0,14.2931,14.4687,14.2439,14.4476,90800.0
2009-01-15 15:20:00,20.56,20.59,20.0,20.07,103700.0,14.4406,14.4617,14.0473,14.0964,103700.0
2009-01-15 15:30:00,20.06,20.07,19.59,19.86,192600.0,14.0894,14.0964,13.7593,13.9489,192600.0
2009-01-15 15:40:00,19.86,19.88,19.48,19.55,262100.0,13.9489,13.963,13.682,13.7312,262100.0
2009-01-15 15:50:00,19.53,20.15,19.53,20.06,311600.0,13.7172,14.1526,13.7172,14.0894,311600.0
2009-01-16 09:30:00,20.75,21.1,20.45,20.82,202400.0,14.574,14.8199,14.3633,14.6232,202400.0
2009-01-16 09:40:00,20.84,20.95,20.64,20.8,131700.0,14.6372,14.7145,14.4968,14.6092,131700.0
2009-01-16 09:50:00,20.78,20.91,20.73,20.86,133200.0,14.5951,14.6864,14.56,14.6513,133200.0
2009-01-16 10:00:00,20.85,21.22,20.79,20.87,137100.0,14.6443,14.9041,14.6021,14.6583,137100.0
2009-01-16 10:10:00,20.87,20.95,20.64,20.75,184100.0,14.6583,14.7145,14.4968,14.574,184100.0
2009-01-16 10:20:00,20.76,21.21,20.75,21.16,87500.0,14.5811,14.8971,14.574,14.862,87500.0
2009-01-16 10:30:00,21.12,21.2,20.94,20.98,55200.0,14.8339,14.8901,14.7075,14.7356,55200.0
2009-01-16 10:40:00,20.98,21.03,20.79,20.83,90900.0,14.7356,14.7707,14.6021,14.6302,90900.0
2009-01-16 10:50:00,20.82,20.97,20.75,20.83,145700.0,14.6232,14.7286,14.574,14.6302,145700.0
2009-01-16 11:00:00,20.79,21.01,20.74,20.97,175800.0,14.6021,14.7566,14.567,14.7286,175800.0
2009-01-16 11:10:00,20.97,21.07,20.82,21.0,187500.0,14.7286,14.7988,14.6232,14.7496,187500.0
2009-01-16 11:20:00,21.0,21.13,20.94,21.0,136600.0,14.7496,14.8409,14.7075,14.7496,136600.0
2009-01-16 11:30:00,21.01,21.08,20.6,20.63,216800.0,14.7566,14.8058,14.4687,14.4898,216800.0
2009-01-16 11:40:00,20.62,20.72,20.52,20.59,75800.0,14.4827,14.553,14.4125,14.4617,75800.0
2009-01-16 11:50:00,20.59,20.7,20.24,20.37,65600.0,14.4617,14.5389,14.2158,14.3071,65600.0
2009-01-16 12:00:00,20.36,20.54,20.21,20.25,85900.0,14.3001,14.4265,14.1948,14.2229,85900.0
2009-01-16 12:10:00,20.23,20.35,20.14,20.21,124100.0,14.2088,14.2931,14.1456,14.1948,124100.0
2009-01-16 12:20:00,20.2,20.21,19.96,19.99,152500.0,14.1877,14.1948,14.0192,14.0402,152500.0
2009-01-16 12:30:00,20.0,20.41,19.93,20.4,163200.0,14.0473,14.3352,13.9981,14.3282,163200.0
2009-01-16 12:40:00,20.4,20.5,20.32,20.38,75000.0,14.3282,14.3984,14.272,14.3142,75000.0
2009-01-16 12:50:00,20.38,20.7,20.35,20.68,106900.0,14.3142,14.5389,14.2931,14.5249,106900.0
2009-01-16 13:00:00,20.69,20.86,20.54,20.64,118100.0,14.5319,14.6513,14.4265,14.4968,118100.0
2009-01-16 13:10:00,20.66,20.9,20.4,20.5,135500.0,14.5108,14.6794,14.3282,14.3984,135500.0
2009-01-16 13:20:00,20.5,20.58,20.26,20.39,91800.0,14.3984,14.4546,14.2299,14.3212,91800.0
2009-01-16 13:30:00,20.4,20.83,20.32,20.76,101300.0,14.3282,14.6302,14.272,14.5811,101300.0
2009-01-16 13:40:00,20.76,20.8,20.51,20.55,71800.0,14.5811,14.6092,14.4055,14.4336,71800.0
2009-01-16 13:50:00,20.54,20.81,20.54,20.81,77000.0,14.4265,14.6162,14.4265,14.6162,77000.0
2009-01-16 14:00:00,20.81,21.33,20.76,21.25,176900.0,14.6162,14.9814,14.5811,14.9252,176900.0
2009-01-16 14:10:00,21.25,21.3,21.01,21.08,148100.0,14.9252,14.9603,14.7566,14.8058,148100.0
2009-01-16 14:20:00,21.06,21.22,20.93,21.07,146500.0,14.7918,14.9041,14.7005,14.7988,146500.0
2009-01-16 14:30:00,21.04,21.2,20.84,20.92,82600.0,14.7777,14.8901,14.6372,14.6934,82600.0
2009-01-16 14:40:00,20.93,21.18,20.92,21.14,313600.0,14.7005,14.876,14.6934,14.848,313600.0
2009-01-16 14:50:00,21.15,21.36,21.08,21.26,130100.0,14.855,15.0025,14.8058,14.9322,130100.0
2009-01-16 15:00:00,21.28,21.32,21.01,21.3,137900.0,14.9463,14.9744,14.7566,14.9603,137900.0
2009-01-16 15:10:00,21.33,21.58,21.27,21.43,153600.0,14.9814,15.157,14.9393,15.0516,153600.0
2009-01-16 15:20:00,21.44,21.49,21.03,21.03,170400.0,15.0587,15.0938,14.7707,14.7707,170400.0
2009-01-16 15:30:00,21.0,21.26,20.93,21.17,192600.0,14.7496,14.9322,14.7005,14.869,192600.0
2009-01-16 15:40:00,21.16,21.38,20.94,21.29,297300.0,14.862,15.0165,14.7075,14.9533,297300.0
2009-01-16 15:50:00,21.28,21.4,21.14,21.3,373200.0,14.9463,15.0306,14.848,14.9603,373200.0
2009-01-20 09:30:00,20.14,21.29,19.1,19.17,333300.0,14.1456,14.9533,13.4151,13.4643,333300.0
2009-01-20 09:40:00,19.16,19.88,19.11,19.25,227300.0,13.4573,13.963,13.4222,13.5205,227300.0
2009-01-20 09:50:00,19.24,19.53,19.1,19.29,171300.0,13.5135,13.7172,13.4151,13.5486,171300.0
2009-01-20 10:00:00,19.28,19.29,18.99,19.21,222800.0,13.5416,13.5486,13.3379,13.4924,222800.0
2009-01-20 10:10:00,19.22,19.3,19.09,19.24,186400.0,13.4994,13.5556,13.4081,13.5135,186400.0
2009-01-20 10:20:00,19.25,19.5,19.21,19.47,138200.0,13.5205,13.6961,13.4924,13.675,138200.0
2009-01-20 10:30:00,19.44,19.6,19.11,19.13,154600.0,13.6539,13.7663,13.4222,13.4362,154600.0
2009-01-20 10:40:00,19.13,19.16,18.98,19.05,132700.0,13.4362,13.4573,13.3309,13.38,132700.0
2009-01-20 10:50:00,19.01,19.15,18.97,19.09,100000.0,13.3519,13.4503,13.3238,13.4081,100000.0
2009-01-20 11:00:00,19.09,19.24,18.99,19.0,63300.0,13.4081,13.5135,13.3379,13.3449,63300.0
2009-01-20 11:10:00,19.01,19.2,18.99,19.13,81300.0,13.3519,13.4854,13.3379,13.4362,81300.0
2009-01-20 11:20:00,19.09,19.16,18.99,19.11,69800.0,13.4081,13.4573,13.3379,13.4222,69800.0
2009-01-20 11:30:00,19.11,19.54,19.11,19.47,94000.0,13.4222,13.7242,13.4222,13.675,94000.0
2009-01-20 11:40:00,19.49,19.66,19.37,19.39,78800.0,13.6891,13.8085,13.6048,13.6188,78800.0
2009-01-20 11:50:00,19.39,19.4,19.19,19.25,94300.0,13.6188,13.6258,13.4783,13.5205,94300.0
2009-01-20 12:00:00,19.24,19.32,19.16,19.23,78200.0,13.5135,13.5697,13.4573,13.5064,78200.0
2009-01-20 12:10:00,19.25,19.42,19.16,19.25,115200.0,13.5205,13.6399,13.4573,13.5205,115200.0
2009-01-20 12:20:00,19.24,19.24,18.88,18.93,167100.0,13.5135,13.5135,13.2606,13.2957,167100.0
2009-01-20 12:30:00,18.92,19.18,18.92,19.0,76800.0,13.2887,13.4713,13.2887,13.3449,76800.0
2009-01-20 12:40:00,19.0,19.27,18.96,19.07,84200.0,13.3449,13.5345,13.3168,13.3941,84200.0
2009-01-20 12:50:00,19.06,19.08,18.82,18.9,85000.0,13.387,13.4011,13.2185,13.2747,85000.0
2009-01-20 13:00:00,18.9,19.1,18.84,18.84,79700.0,13.2747,13.4151,13.2325,13.2325,79700.0
2009-01-20 13:10:00,18.85,18.94,18.74,18.88,68900.0,13.2395,13.3028,13.1623,13.2606,68900.0
2009-01-20 13:20:00,18.86,19.05,18.78,19.03,79000.0,13.2466,13.38,13.1904,13.366,79000.0
2009-01-20 13:30:00,19.03,19.11,18.93,19.06,122100.0,13.366,13.4222,13.2957,13.387,122100.0
2009-01-20 13:40:00,19.05,19.08,18.74,18.8,83300.0,13.38,13.4011,13.1623,13.2044,83300.0
2009-01-20 13:50:00,18.8,18.86,18.66,18.68,78300.0,13.2044,13.2466,13.1061,13.1201,78300.0
2009-01-20 14:00:00,18.67,18.85,18.6,18.78,77400.0,13.1131,13.2395,13.064,13.1904,77400.0
2009-01-20 14:10:00,18.78,18.8,18.53,18.55,81200.0,13.1904,13.2044,13.0148,13.0288,81200.0
2009-01-20 14:20:00,18.57,18.66,18.39,18.6,92500.0,13.0429,13.1061,12.9165,13.064,92500.0
2009-01-20 14:30:00,18.58,18.65,18.45,18.57,62100.0,13.0499,13.0991,12.9586,13.0429,62100.0
2009-01-20 14:40:00,18.56,18.59,18.39,18.48,136200.0,13.0359,13.0569,12.9165,12.9797,136200.0
2009-01-20 14:50:00,18.49,18.52,18.22,18.31,115300.0,12.9867,13.0078,12.7971,12.8603,115300.0
2009-01-20 15:00:00,18.32,18.41,18.09,18.12,146600.0,12.8673,12.9305,12.7057,12.7268,146600.0
2009-01-20 15:10:00,18.1,18.22,17.84,18.02,149800.0,12.7128,12.7971,12.5302,12.6566,149800.0
2009-01-20 15:20:00,18.0,18.29,17.96,18.11,146700.0,12.6425,12.8462,12.6144,12.7198,146700.0
2009-01-20 15:30:00,18.1,18.29,18.01,18.1,142500.0,12.7128,12.8462,12.6496,12.7128,142500.0
2009-01-20 15:40:00,18.09,18.12,17.8,18.11,207600.0,12.7057,12.7268,12.5021,12.7198,207600.0
2009-01-20 15:50:00,18.11,18.11,17.79,17.89,523300.0,12.7198,12.7198,12.495,12.5653,523300.0
2009-01-21 09:30:00,18.89,19.73,17.62,18.84,157200.0,13.2676,13.8576,12.3756,13.2325,157200.0
2009-01-21 09:40:00,18.89,19.02,18.52,19.02,117300.0,13.2676,13.3589,13.0078,13.3589,117300.0
2009-01-21 09:50:00,18.99,19.26,18.81,19.18,224800.0,13.3379,13.5275,13.2114,13.4713,224800.0
2009-01-21 10:00:00,19.16,19.22,18.6,18.64,199600.0,13.4573,13.4994,13.064,13.092,199600.0
2009-01-21 10:10:00,18.64,18.96,18.6,18.95,238300.0,13.092,13.3168,13.064,13.3098,238300.0
2009-01-21 10:20:00,18.95,18.95,18.69,18.73,297400.0,13.3098,13.3098,13.1272,13.1553,297400.0
2009-01-21 10:30:00,18.73,18.78,18.54,18.66,155600.0,13.1553,13.1904,13.0218,13.1061,155600.0
2009-01-21 10:40:00,18.66,18.71,18.45,18.47,183400.0,13.1061,13.1412,12.9586,12.9726,183400.0
2009-01-21 10:50:00,18.47,18.64,18.26,18.38,190900.0,12.9726,13.092,12.8251,12.9094,190900.0
2009-01-21 11:00:00,18.39,18.65,18.38,18.5,116200.0,12.9165,13.0991,12.9094,12.9937,116200.0
2009-01-21 11:10:00,18.5,18.56,18.28,18.52,61300.0,12.9937,13.0359,12.8392,13.0078,61300.0
2009-01-21 11:20:00,18.52,18.73,18.51,18.61,126500.0,13.0078,13.1553,13.0007,13.071,126500.0
2009-01-21 11:30:00,18.62,18.92,18.56,18.84,143500.0,13.078,13.2887,13.0359,13.2325,143500.0
2009-01-21 11:40:00,18.83,18.99,18.77,18.96,75800.0,13.2255,13.3379,13.1834,13.3168,75800.0
2009-01-21 11:50:00,18.96,19.08,18.7,18.77,110600.0,13.3168,13.4011,13.1342,13.1834,110600.0
2009-01-21 12:00:00,18.77,18.96,18.66,18.95,77200.0,13.1834,13.3168,13.1061,13.3098,77200.0
2009-01-21 12:10:00,18.95,19.05,18.81,18.85,98300.0,13.3098,13.38,13.2114,13.2395,98300.0
2009-01-21 12:20:00,18.83,18.92,18.65,18.76,88800.0,13.2255,13.2887,13.0991,13.1763,88800.0
2009-01-21 12:30:00,18.76,18.84,18.69,18.75,76300.0,13.1763,13.2325,13.1272,13.1693,76300.0
2009-01-21 12:40:00,18.75,18.86,18.72,18.77,99400.0,13.1693,13.2466,13.1482,13.1834,99400.0
2009-01-21 12:50:00,18.77,18.89,18.6,18.89,64000.0,13.1834,13.2676,13.064,13.2676,64000.0
2009-01-21 13:00:00,18.88,19.09,18.83,18.92,86500.0,13.2606,13.4081,13.2255,13.2887,86500.0
2009-01-21 13:10:00,18.91,18.93,18.66,18.74,71000.0,13.2817,13.2957,13.1061,13.1623,71000.0
2009-01-21 13:20:00,18.74,18.81,18.64,18.65,108700.0,13.1623,13.2114,13.092,13.0991,108700.0
2009-01-21 13:30:00,18.65,19.04,18.65,18.95,79900.0,13.0991,13.373,13.0991,13.3098,79900.0
2009-01-21 13:40:00,18.97,19.07,18.87,18.98,72800.0,13.3238,13.3941,13.2536,13.3309,72800.0
2009-01-21 13:50:00,18.99,19.03,18.77,18.97,79000.0,13.3379,13.366,13.1834,13.3238,79000.0
2009-01-21 14:00:00,18.99,19.05,18.79,18.81,86900.0,13.3379,13.38,13.1974,13.2114,86900.0
2009-01-21 14:10:00,18.8,19.08,18.79,19.01,107400.0,13.2044,13.4011,13.1974,13.3519,107400.0
2009-01-21 14:20:00,19.01,19.15,18.96,19.06,104200.0,13.3519,13.4503,13.3168,13.387,104200.0
2009-01-21 14:30:00,19.06,19.5,19.06,19.34,123000.0,13.387,13.6961,13.387,13.5837,123000.0
2009-01-21 14:40:00,19.35,19.64,19.33,19.47,98200.0,13.5907,13.7944,13.5767,13.675,98200.0
2009-01-21 14:50:00,19.46,19.65,19.45,19.64,115500.0,13.668,13.8014,13.661,13.7944,115500.0
2009-01-21 15:00:00,19.66,19.9,19.51,19.9,217000.0,13.8085,13.977,13.7031,13.977,217000.0
2009-01-21 15:10:00,19.89,20.22,19.88,20.14,247000.0,13.97,14.2018,13.963,14.1456,247000.0
2009-01-21 15:20:00,20.14,20.22,19.9,20.01,321300.0,14.1456,14.2018,13.977,14.0543,321300.0
2009-01-21 15:30:00,20.01,20.34,19.89,20.31,379300.0,14.0543,14.2861,13.97,14.265,379300.0
2009-01-21 15:40:00,20.31,20.55,20.21,20.24,394400.0,14.265,14.4336,14.1948,14.2158,394400.0
2009-01-21 15:50:00,20.24,20.82,20.24,20.57,758500.0,14.2158,14.6232,14.2158,14.4476,758500.0
2009-01-22 09:30:00,19.75,20.85,19.6,20.08,152100.0,13.8717,14.6443,13.7663,14.1035,152100.0
2009-01-22 09:40:00,20.1,20.12,19.25,19.49,77000.0,14.1175,14.1315,13.5205,13.6891,77000.0
2009-01-22 09:50:00,19.48,19.93,19.33,19.57,59700.0,13.682,13.9981,13.5767,13.7452,59700.0
2009-01-22 10:00:00,19.56,19.8,19.35,19.55,113900.0,13.7382,13.9068,13.5907,13.7312,113900.0
2009-01-22 10:10:00,19.58,19.62,19.37,19.54,86500.0,13.7523,13.7804,13.6048,13.7242,86500.0
2009-01-22 10:20:00,19.55,19.62,19.29,19.39,94200.0,13.7312,13.7804,13.5486,13.6188,94200.0
2009-01-22 10:30:00,19.4,19.4,18.97,19.03,132300.0,13.6258,13.6258,13.3238,13.366,132300.0
2009-01-22 10:40:00,19.02,19.22,18.9,19.2,95400.0,13.3589,13.4994,13.2747,13.4854,95400.0
2009-01-22 10:50:00,19.19,19.3,18.98,18.98,74100.0,13.4783,13.5556,13.3309,13.3309,74100.0
2009-01-22 11:00:00,18.98,19.04,18.82,18.97,90000.0,13.3309,13.373,13.2185,13.3238,90000.0
2009-01-22 11:10:00,19.0,19.38,18.95,19.26,131400.0,13.3449,13.6118,13.3098,13.5275,131400.0
2009-01-22 11:20:00,19.25,19.34,19.06,19.11,74600.0,13.5205,13.5837,13.387,13.4222,74600.0
2009-01-22 11:30:00,19.11,19.11,18.87,18.89,88300.0,13.4222,13.4222,13.2536,13.2676,88300.0
2009-01-22 11:40:00,18.89,19.05,18.84,18.98,70100.0,13.2676,13.38,13.2325,13.3309,70100.0
2009-01-22 11:50:00,18.97,19.09,18.9,18.94,61100.0,13.3238,13.4081,13.2747,13.3028,61100.0
2009-01-22 12:00:00,18.96,19.11,18.92,19.05,61000.0,13.3168,13.4222,13.2887,13.38,61000.0
2009-01-22 12:10:00,19.07,19.29,19.03,19.26,72100.0,13.3941,13.5486,13.366,13.5275,72100.0
2009-01-22 12:20:00,19.25,19.31,19.09,19.27,67300.0,13.5205,13.5626,13.4081,13.5345,67300.0
2009-01-22 12:30:00,19.29,19.58,19.19,19.51,141800.0,13.5486,13.7523,13.4783,13.7031,141800.0
2009-01-22 12:40:00,19.52,19.8,19.34,19.72,60100.0,13.7101,13.9068,13.5837,13.8506,60100.0
2009-01-22 12:50:00,19.72,19.72,19.46,19.47,81900.0,13.8506,13.8506,13.668,13.675,81900.0
2009-01-22 13:00:00,19.47,19.68,19.39,19.4,75600.0,13.675,13.8225,13.6188,13.6258,75600.0
2009-01-22 13:10:00,19.39,19.47,19.24,19.37,69200.0,13.6188,13.675,13.5135,13.6048,69200.0
2009-01-22 13:20:00,19.37,19.45,19.15,19.31,67400.0,13.6048,13.661,13.4503,13.5626,67400.0
2009-01-22 13:30:00,19.3,19.41,19.19,19.33,65200.0,13.5556,13.6329,13.4783,13.5767,65200.0
2009-01-22 13:40:00,19.32,19.74,19.29,19.65,77600.0,13.5697,13.8646,13.5486,13.8014,77600.0
2009-01-22 13:50:00,19.65,19.87,19.57,19.87,94100.0,13.8014,13.956,13.7452,13.956,94100.0
2009-01-22 14:00:00,19.88,20.24,19.77,20.08,144700.0,13.963,14.2158,13.8857,14.1035,144700.0
2009-01-22 14:10:00,20.08,20.38,20.01,20.23,215000.0,14.1035,14.3142,14.0543,14.2088,215000.0
2009-01-22 14:20:00,20.24,20.35,19.99,20.1,147300.0,14.2158,14.2931,14.0402,14.1175,147300.0
2009-01-22 14:30:00,20.1,20.26,19.82,20.18,147800.0,14.1175,14.2299,13.9208,14.1737,147800.0
2009-01-22 14:40:00,20.2,20.24,19.51,19.52,160400.0,14.1877,14.2158,13.7031,13.7101,160400.0
2009-01-22 14:50:00,19.51,19.76,19.45,19.74,130200.0,13.7031,13.8787,13.661,13.8646,130200.0
2009-01-22 15:00:00,19.74,19.74,19.11,19.25,141600.0,13.8646,13.8646,13.4222,13.5205,141600.0
2009-01-22 15:10:00,19.24,19.39,19.07,19.13,108900.0,13.5135,13.6188,13.3941,13.4362,108900.0
2009-01-22 15:20:00,19.13,19.47,19.06,19.43,112100.0,13.4362,13.675,13.387,13.6469,112100.0
2009-01-22 15:30:00,19.43,19.44,19.07,19.08,148200.0,13.6469,13.6539,13.3941,13.4011,148200.0
2009-01-22 15:40:00,19.09,19.71,19.08,19.65,321000.0,13.4081,13.8436,13.4011,13.8014,321000.0
2009-01-22 15:50:00,19.65,19.66,19.07,19.14,333600.0,13.8014,13.8085,13.3941,13.4432,333600.0
2009-01-23 09:30:00,18.09,19.03,18.09,18.85,159200.0,12.7057,13.366,12.7057,13.2395,159200.0
2009-01-23 09:40:00,18.92,19.26,18.75,18.85,85900.0,13.2887,13.5275,13.1693,13.2395,85900.0
2009-01-23 09:50:00,18.79,19.2,18.76,19.15,55500.0,13.1974,13.4854,13.1763,13.4503,55500.0
2009-01-23 10:00:00,19.17,19.47,18.87,18.91,116900.0,13.4643,13.675,13.2536,13.2817,116900.0
2009-01-23 10:10:00,18.92,19.06,18.79,18.98,92500.0,13.2887,13.387,13.1974,13.3309,92500.0
2009-01-23 10:20:00,19.01,19.2,18.84,19.03,85500.0,13.3519,13.4854,13.2325,13.366,85500.0
2009-01-23 10:30:00,19.03,19.05,18.89,18.92,46900.0,13.366,13.38,13.2676,13.2887,46900.0
2009-01-23 10:40:00,18.93,18.93,18.71,18.83,62500.0,13.2957,13.2957,13.1412,13.2255,62500.0
2009-01-23 10:50:00,18.83,19.08,18.78,18.97,65300.0,13.2255,13.4011,13.1904,13.3238,65300.0
2009-01-23 11:00:00,19.0,19.35,18.97,19.22,198900.0,13.3449,13.5907,13.3238,13.4994,198900.0
2009-01-23 11:10:00,19.26,19.38,19.18,19.31,185000.0,13.5275,13.6118,13.4713,13.5626,185000.0
2009-01-23 11:20:00,19.32,19.39,19.16,19.21,170900.0,13.5697,13.6188,13.4573,13.4924,170900.0
2009-01-23 11:30:00,19.19,19.38,19.15,19.32,73000.0,13.4783,13.6118,13.4503,13.5697,73000.0
2009-01-23 11:40:00,19.32,19.42,19.09,19.27,65000.0,13.5697,13.6399,13.4081,13.5345,65000.0
2009-01-23 11:50:00,19.27,19.37,19.03,19.12,68600.0,13.5345,13.6048,13.366,13.4292,68600.0
2009-01-23 12:00:00,19.1,19.35,19.1,19.25,54600.0,13.4151,13.5907,13.4151,13.5205,54600.0
2009-01-23 12:10:00,19.26,19.37,19.26,19.29,84900.0,13.5275,13.6048,13.5275,13.5486,84900.0
2009-01-23 12:20:00,19.3,19.43,19.3,19.34,118000.0,13.5556,13.6469,13.5556,13.5837,118000.0
2009-01-23 12:30:00,19.35,19.35,19.11,19.14,75000.0,13.5907,13.5907,13.4222,13.4432,75000.0
2009-01-23 12:40:00,19.12,19.38,19.09,19.26,113700.0,13.4292,13.6118,13.4081,13.5275,113700.0
2009-01-23 12:50:00,19.26,19.37,19.08,19.19,100200.0,13.5275,13.6048,13.4011,13.4783,100200.0
2009-01-23 13:00:00,19.19,19.33,19.1,19.16,84900.0,13.4783,13.5767,13.4151,13.4573,84900.0
2009-01-23 13:10:00,19.16,19.6,19.16,19.51,137000.0,13.4573,13.7663,13.4573,13.7031,137000.0
2009-01-23 13:20:00,19.52,19.54,19.3,19.3,112400.0,13.7101,13.7242,13.5556,13.5556,112400.0
2009-01-23 13:30:00,19.31,19.51,19.28,19.44,163300.0,13.5626,13.7031,13.5416,13.6539,163300.0
2009-01-23 13:40:00,19.47,19.75,19.41,19.67,88200.0,13.675,13.8717,13.6329,13.8155,88200.0
2009-01-23 13:50:00,19.65,19.85,19.57,19.84,92300.0,13.8014,13.9419,13.7452,13.9349,92300.0
2009-01-23 14:00:00,19.84,20.02,19.82,19.87,73300.0,13.9349,14.0613,13.9208,13.956,73300.0
2009-01-23 14:10:00,19.86,19.86,19.62,19.8,66200.0,13.9489,13.9489,13.7804,13.9068,66200.0
2009-01-23 14:20:00,19.81,20.07,19.76,19.83,123400.0,13.9138,14.0964,13.8787,13.9279,123400.0
2009-01-23 14:30:00,19.84,19.91,19.54,19.64,58200.0,13.9349,13.984,13.7242,13.7944,58200.0
2009-01-23 14:40:00,19.64,19.7,19.49,19.62,70300.0,13.7944,13.8366,13.6891,13.7804,70300.0
2009-01-23 14:50:00,19.61,19.64,19.23,19.4,80200.0,13.7733,13.7944,13.5064,13.6258,80200.0
2009-01-23 15:00:00,19.39,19.58,19.27,19.4,127200.0,13.6188,13.7523,13.5345,13.6258,127200.0
2009-01-23 15:10:00,19.38,19.68,19.35,19.63,181200.0,13.6118,13.8225,13.5907,13.7874,181200.0
2009-01-23 15:20:00,19.63,19.65,19.34,19.34,312800.0,13.7874,13.8014,13.5837,13.5837,312800.0
2009-01-23 15:30:00,19.32,19.44,19.29,19.41,263300.0,13.5697,13.6539,13.5486,13.6329,263300.0
2009-01-23 15:40:00,19.44,19.53,19.29,19.41,345700.0,13.6539,13.7172,13.5486,13.6329,345700.0
2009-01-23 15:50:00,19.41,19.55,19.31,19.42,496700.0,13.6329,13.7312,13.5626,13.6399,496700.0
2009-01-26 09:30:00,19.9,20.27,19.37,19.93,104300.0,13.977,14.2369,13.6048,13.9981,104300.0
2009-01-26 09:40:00,19.99,20.33,19.89,20.03,90700.0,14.0402,14.279,13.97,14.0683,90700.0
2009-01-26 09:50:00,20.01,20.21,19.88,20.19,81500.0,14.0543,14.1948,13.963,14.1807,81500.0
2009-01-26 10:00:00,20.19,20.99,20.19,20.98,197900.0,14.1807,14.7426,14.1807,14.7356,197900.0
2009-01-26 10:10:00,20.97,21.01,20.88,20.9,110900.0,14.7286,14.7566,14.6653,14.6794,110900.0
2009-01-26 10:20:00,20.89,21.1,20.8,20.81,80500.0,14.6724,14.8199,14.6092,14.6162,80500.0
2009-01-26 10:30:00,20.84,20.95,20.75,20.77,60900.0,14.6372,14.7145,14.574,14.5881,60900.0
2009-01-26 10:40:00,20.76,20.85,20.56,20.77,52600.0,14.5811,14.6443,14.4406,14.5881,52600.0
2009-01-26 10:50:00,20.73,20.73,20.5,20.62,41200.0,14.56,14.56,14.3984,14.4827,41200.0
2009-01-26 11:00:00,20.62,20.62,20.5,20.51,54300.0,14.4827,14.4827,14.3984,14.4055,54300.0
2009-01-26 11:10:00,20.53,20.64,20.42,20.45,87700.0,14.4195,14.4968,14.3423,14.3633,87700.0
2009-01-26 11:20:00,20.44,20.52,20.36,20.52,21500.0,14.3563,14.4125,14.3001,14.4125,21500.0
2009-01-26 11:30:00,20.52,20.55,20.4,20.42,29500.0,14.4125,14.4336,14.3282,14.3423,29500.0
2009-01-26 11:40:00,20.41,20.5,20.3,20.31,40700.0,14.3352,14.3984,14.258,14.265,40700.0
2009-01-26 11:50:00,20.33,20.4,20.21,20.37,30700.0,14.279,14.3282,14.1948,14.3071,30700.0
2009-01-26 12:00:00,20.36,20.47,20.36,20.37,24000.0,14.3001,14.3774,14.3001,14.3071,24000.0
2009-01-26 12:10:00,20.37,20.38,20.23,20.29,45900.0,14.3071,14.3142,14.2088,14.2509,45900.0
2009-01-26 12:20:00,20.29,20.52,20.27,20.4,62100.0,14.2509,14.4125,14.2369,14.3282,62100.0
2009-01-26 12:30:00,20.42,20.49,20.22,20.26,40900.0,14.3423,14.3914,14.2018,14.2299,40900.0
2009-01-26 12:40:00,20.26,20.44,20.19,20.3,56400.0,14.2299,14.3563,14.1807,14.258,56400.0
2009-01-26 12:50:00,20.29,20.42,20.2,20.28,84000.0,14.2509,14.3423,14.1877,14.2439,84000.0
2009-01-26 13:00:00,20.28,20.34,20.05,20.21,107800.0,14.2439,14.2861,14.0824,14.1948,107800.0
2009-01-26 13:10:00,20.22,20.35,20.15,20.27,112200.0,14.2018,14.2931,14.1526,14.2369,112200.0
2009-01-26 13:20:00,20.28,20.31,20.11,20.23,92900.0,14.2439,14.265,14.1245,14.2088,92900.0
2009-01-26 13:30:00,20.24,20.24,19.87,19.89,114500.0,14.2158,14.2158,13.956,13.97,114500.0
2009-01-26 13:40:00,19.87,20.11,19.85,19.85,69600.0,13.956,14.1245,13.9419,13.9419,69600.0
2009-01-26 13:50:00,19.85,19.85,19.46,19.49,86200.0,13.9419,13.9419,13.668,13.6891,86200.0
2009-01-26 14:00:00,19.51,19.51,19.27,19.5,127400.0,13.7031,13.7031,13.5345,13.6961,127400.0
2009-01-26 14:10:00,19.5,19.61,19.37,19.61,134400.0,13.6961,13.7733,13.6048,13.7733,134400.0
2009-01-26 14:20:00,19.61,19.81,19.56,19.75,168900.0,13.7733,13.9138,13.7382,13.8717,168900.0
2009-01-26 14:30:00,19.75,19.99,19.69,19.85,101500.0,13.8717,14.0402,13.8295,13.9419,101500.0
2009-01-26 14:40:00,19.85,20.0,19.66,19.96,99300.0,13.9419,14.0473,13.8085,14.0192,99300.0
2009-01-26 14:50:00,19.97,20.08,19.86,20.02,93200.0,14.0262,14.1035,13.9489,14.0613,93200.0
2009-01-26 15:00:00,20.04,20.24,20.04,20.23,63900.0,14.0754,14.2158,14.0754,14.2088,63900.0
2009-01-26 15:10:00,20.26,20.31,20.01,20.14,81300.0,14.2299,14.265,14.0543,14.1456,81300.0
2009-01-26 15:20:00,20.1,20.3,20.08,20.14,193000.0,14.1175,14.258,14.1035,14.1456,193000.0
2009-01-26 15:30:00,20.15,20.22,19.91,19.91,271600.0,14.1526,14.2018,13.984,13.984,271600.0
2009-01-26 15:40:00,19.91,20.13,19.76,19.94,236200.0,13.984,14.1386,13.8787,14.0051,236200.0
2009-01-26 15:50:00,19.95,20.02,19.78,19.86,245000.0,14.0121,14.0613,13.8927,13.9489,245000.0
2009-01-27 09:30:00,20.35,20.69,20.17,20.61,53000.0,14.2931,14.5319,14.1667,14.4757,53000.0
2009-01-27 09:40:00,20.62,20.63,20.32,20.48,80600.0,14.4827,14.4898,14.272,14.3844,80600.0
2009-01-27 09:50:00,20.46,20.6,20.3,20.45,83600.0,14.3703,14.4687,14.258,14.3633,83600.0
2009-01-27 10:00:00,20.43,20.52,19.8,20.07,128100.0,14.3493,14.4125,13.9068,14.0964,128100.0
2009-01-27 10:10:00,20.06,20.11,19.77,20.0,75000.0,14.0894,14.1245,13.8857,14.0473,75000.0
2009-01-27 10:20:00,20.0,20.0,19.79,19.81,68200.0,14.0473,14.0473,13.8998,13.9138,68200.0
2009-01-27 10:30:00,19.82,19.93,19.65,19.83,45900.0,13.9208,13.9981,13.8014,13.9279,45900.0
2009-01-27 10:40:00,19.81,19.85,19.56,19.59,52500.0,13.9138,13.9419,13.7382,13.7593,52500.0
2009-01-27 10:50:00,19.56,19.82,19.5,19.81,66900.0,13.7382,13.9208,13.6961,13.9138,66900.0
2009-01-27 11:00:00,19.8,20.05,19.77,20.02,43000.0,13.9068,14.0824,13.8857,14.0613,43000.0
2009-01-27 11:10:00,20.0,20.17,19.97,20.08,54500.0,14.0473,14.1667,14.0262,14.1035,54500.0
2009-01-27 11:20:00,20.1,20.13,19.99,20.08,31400.0,14.1175,14.1386,14.0402,14.1035,31400.0
2009-01-27 11:30:00,20.12,20.12,19.87,19.98,27800.0,14.1315,14.1315,13.956,14.0332,27800.0
2009-01-27 11:40:00,19.97,20.08,19.92,20.07,39500.0,14.0262,14.1035,13.9911,14.0964,39500.0
2009-01-27 11:50:00,20.07,20.22,20.04,20.16,94800.0,14.0964,14.2018,14.0754,14.1596,94800.0
2009-01-27 12:00:00,20.17,20.27,20.1,20.2,75800.0,14.1667,14.2369,14.1175,14.1877,75800.0
2009-01-27 12:10:00,20.2,20.32,20.17,20.28,75800.0,14.1877,14.272,14.1667,14.2439,75800.0
2009-01-27 12:20:00,20.29,20.52,20.26,20.49,88400.0,14.2509,14.4125,14.2299,14.3914,88400.0
2009-01-27 12:30:00,20.49,20.52,20.41,20.44,61700.0,14.3914,14.4125,14.3352,14.3563,61700.0
2009-01-27 12:40:00,20.45,20.57,20.45,20.5,86200.0,14.3633,14.4476,14.3633,14.3984,86200.0
2009-01-27 12:50:00,20.48,20.7,20.44,20.59,51300.0,14.3844,14.5389,14.3563,14.4617,51300.0
2009-01-27 13:00:00,20.59,20.61,20.39,20.41,81000.0,14.4617,14.4757,14.3212,14.3352,81000.0
2009-01-27 13:10:00,20.42,20.5,20.37,20.39,51300.0,14.3423,14.3984,14.3071,14.3212,51300.0
2009-01-27 13:20:00,20.38,20.66,20.37,20.51,74800.0,14.3142,14.5108,14.3071,14.4055,74800.0
2009-01-27 13:30:00,20.5,20.53,20.41,20.51,56700.0,14.3984,14.4195,14.3352,14.4055,56700.0
2009-01-27 13:40:00,20.52,20.67,20.48,20.52,53000.0,14.4125,14.5178,14.3844,14.4125,53000.0
2009-01-27 13:50:00,20.52,20.61,20.38,20.4,43400.0,14.4125,14.4757,14.3142,14.3282,43400.0
2009-01-27 14:00:00,20.4,20.46,20.27,20.36,57600.0,14.3282,14.3703,14.2369,14.3001,57600.0
2009-01-27 14:10:00,20.37,20.42,20.22,20.36,56900.0,14.3071,14.3423,14.2018,14.3001,56900.0
2009-01-27 14:20:00,20.36,20.45,20.3,20.33,63900.0,14.3001,14.3633,14.258,14.279,63900.0
2009-01-27 14:30:00,20.33,20.55,20.27,20.42,79900.0,14.279,14.4336,14.2369,14.3423,79900.0
2009-01-27 14:40:00,20.42,20.51,20.4,20.45,38300.0,14.3423,14.4055,14.3282,14.3633,38300.0
2009-01-27 14:50:00,20.44,20.59,20.44,20.52,44900.0,14.3563,14.4617,14.3563,14.4125,44900.0
2009-01-27 15:00:00,20.54,20.59,20.32,20.46,120800.0,14.4265,14.4617,14.272,14.3703,120800.0
2009-01-27 15:10:00,20.47,20.51,20.34,20.42,71400.0,14.3774,14.4055,14.2861,14.3423,71400.0
2009-01-27 15:20:00,20.42,20.63,20.38,20.57,63500.0,14.3423,14.4898,14.3142,14.4476,63500.0
2009-01-27 15:30:00,20.57,20.57,20.39,20.52,97200.0,14.4476,14.4476,14.3212,14.4125,97200.0
2009-01-27 15:40:00,20.52,20.53,20.41,20.48,101600.0,14.4125,14.4195,14.3352,14.3844,101600.0
2009-01-27 15:50:00,20.49,20.54,20.43,20.45,210800.0,14.3914,14.4265,14.3493,14.3633,210800.0
2009-01-28 09:30:00,21.59,22.72,21.59,22.28,207000.0,15.164,15.9577,15.164,15.6486,207000.0
2009-01-28 09:40:00,22.26,22.49,22.23,22.24,106600.0,15.6346,15.7961,15.6135,15.6206,106600.0
2009-01-28 09:50:00,22.22,22.48,22.13,22.23,107300.0,15.6065,15.7891,15.5433,15.6135,107300.0
2009-01-28 10:00:00,22.25,22.4,21.96,22.17,115100.0,15.6276,15.7329,15.4239,15.5714,115100.0
2009-01-28 10:10:00,22.18,22.23,21.83,22.1,122700.0,15.5784,15.6135,15.3326,15.5222,122700.0
2009-01-28 10:20:00,22.12,22.29,21.92,22.23,106600.0,15.5363,15.6557,15.3958,15.6135,106600.0
2009-01-28 10:30:00,22.22,22.7,22.19,22.65,125200.0,15.6065,15.9436,15.5854,15.9085,125200.0
2009-01-28 10:40:00,22.65,22.8,22.44,22.73,120700.0,15.9085,16.0139,15.761,15.9647,120700.0
2009-01-28 10:50:00,22.75,22.8,22.43,22.54,108400.0,15.9788,16.0139,15.754,15.8313,108400.0
2009-01-28 11:00:00,22.53,22.65,22.5,22.59,84900.0,15.8242,15.9085,15.8032,15.8664,84900.0
2009-01-28 11:10:00,22.6,22.6,22.34,22.34,95200.0,15.8734,15.8734,15.6908,15.6908,95200.0
2009-01-28 11:20:00,22.37,22.42,22.11,22.13,135400.0,15.7119,15.747,15.5292,15.5433,135400.0
2009-01-28 11:30:00,22.14,22.3,22.06,22.08,183800.0,15.5503,15.6627,15.4941,15.5082,183800.0
2009-01-28 11:40:00,22.07,22.31,21.98,22.04,131400.0,15.5012,15.6697,15.4379,15.4801,131400.0
2009-01-28 11:50:00,22.05,22.21,21.88,21.97,137500.0,15.4871,15.5995,15.3677,15.4309,137500.0
2009-01-28 12:00:00,21.94,21.95,21.76,21.82,89800.0,15.4098,15.4169,15.2834,15.3256,89800.0
2009-01-28 12:10:00,21.83,21.84,21.68,21.77,97700.0,15.3326,15.3396,15.2272,15.2904,97700.0
2009-01-28 12:20:00,21.78,21.9,21.74,21.87,70100.0,15.2975,15.3818,15.2694,15.3607,70100.0
2009-01-28 12:30:00,21.87,21.91,21.73,21.79,97700.0,15.3607,15.3888,15.2623,15.3045,97700.0
2009-01-28 12:40:00,21.79,21.82,21.75,21.8,64800.0,15.3045,15.3256,15.2764,15.3115,64800.0
2009-01-28 12:50:00,21.79,21.91,21.76,21.77,57300.0,15.3045,15.3888,15.2834,15.2904,57300.0
2009-01-28 13:00:00,21.77,21.88,21.61,21.81,87100.0,15.2904,15.3677,15.1781,15.3185,87100.0
2009-01-28 13:10:00,21.83,21.84,21.76,21.8,76000.0,15.3326,15.3396,15.2834,15.3115,76000.0
2009-01-28 13:20:00,21.79,21.8,21.7,21.71,257200.0,15.3045,15.3115,15.2413,15.2483,257200.0
2009-01-28 13:30:00,21.72,21.97,21.72,21.75,211600.0,15.2553,15.4309,15.2553,15.2764,211600.0
2009-01-28 13:40:00,21.75,21.85,21.66,21.82,154600.0,15.2764,15.3466,15.2132,15.3256,154600.0
2009-01-28 13:50:00,21.83,21.95,21.81,21.82,109300.0,15.3326,15.4169,15.3185,15.3256,109300.0
2009-01-28 14:00:00,21.83,21.94,21.67,21.75,135300.0,15.3326,15.4098,15.2202,15.2764,135300.0
2009-01-28 14:10:00,21.76,22.27,21.7,22.23,141400.0,15.2834,15.6416,15.2413,15.6135,141400.0
2009-01-28 14:20:00,22.24,22.28,21.89,21.96,145800.0,15.6206,15.6486,15.3747,15.4239,145800.0
2009-01-28 14:30:00,21.97,22.0,21.23,21.44,232300.0,15.4309,15.452,14.9112,15.0587,232300.0
2009-01-28 14:40:00,21.47,21.85,21.38,21.72,261800.0,15.0797,15.3466,15.0165,15.2553,261800.0
2009-01-28 14:50:00,21.72,21.98,21.58,21.94,107800.0,15.2553,15.4379,15.157,15.4098,107800.0
2009-01-28 15:00:00,21.97,22.07,21.58,21.69,134800.0,15.4309,15.5012,15.157,15.2343,134800.0
2009-01-28 15:10:00,21.69,21.95,21.62,21.88,134800.0,15.2343,15.4169,15.1851,15.3677,134800.0
2009-01-28 15:20:00,21.87,21.95,21.6,21.67,166800.0,15.3607,15.4169,15.171,15.2202,166800.0
2009-01-28 15:30:00,21.64,21.87,21.54,21.87,285300.0,15.1991,15.3607,15.1289,15.3607,285300.0
2009-01-28 15:40:00,21.86,22.07,21.86,21.99,370100.0,15.3537,15.5012,15.3537,15.445,370100.0
2009-01-28 15:50:00,21.98,22.28,21.93,22.23,398500.0,15.4379,15.6486,15.4028,15.6135,398500.0
2009-01-29 09:30:00,21.28,21.9,20.42,20.65,202200.0,14.9463,15.3818,14.3423,14.5038,202200.0
2009-01-29 09:40:00,20.67,21.34,20.64,21.01,142300.0,14.5178,14.9884,14.4968,14.7566,142300.0
2009-01-29 09:50:00,21.02,21.05,20.08,20.15,139800.0,14.7637,14.7847,14.1035,14.1526,139800.0
2009-01-29 10:00:00,20.16,20.68,20.0,20.65,73500.0,14.1596,14.5249,14.0473,14.5038,73500.0
2009-01-29 10:10:00,20.64,20.93,20.49,20.84,69400.0,14.4968,14.7005,14.3914,14.6372,69400.0
2009-01-29 10:20:00,20.81,21.05,20.7,20.99,34200.0,14.6162,14.7847,14.5389,14.7426,34200.0
2009-01-29 10:30:00,21.02,21.3,20.95,21.25,70400.0,14.7637,14.9603,14.7145,14.9252,70400.0
2009-01-29 10:40:00,21.24,21.33,21.11,21.17,89100.0,14.9182,14.9814,14.8269,14.869,89100.0
2009-01-29 10:50:00,21.16,21.51,21.12,21.46,91200.0,14.862,15.1078,14.8339,15.0727,91200.0
2009-01-29 11:00:00,21.45,21.64,21.41,21.62,110000.0,15.0657,15.1991,15.0376,15.1851,110000.0
2009-01-29 11:10:00,21.62,21.95,21.61,21.9,151200.0,15.1851,15.4169,15.1781,15.3818,151200.0
2009-01-29 11:20:00,21.9,22.03,21.86,21.92,150900.0,15.3818,15.4731,15.3537,15.3958,150900.0
2009-01-29 11:30:00,21.92,22.03,21.86,22.0,145100.0,15.3958,15.4731,15.3537,15.452,145100.0
2009-01-29 11:40:00,21.99,22.1,21.88,21.89,129700.0,15.445,15.5222,15.3677,15.3747,129700.0
2009-01-29 11:50:00,21.88,21.9,21.63,21.7,83700.0,15.3677,15.3818,15.1921,15.2413,83700.0
2009-01-29 12:00:00,21.67,21.72,21.55,21.66,62000.0,15.2202,15.2553,15.1359,15.2132,62000.0
2009-01-29 12:10:00,21.64,21.77,21.64,21.68,58800.0,15.1991,15.2904,15.1991,15.2272,58800.0
2009-01-29 12:20:00,21.67,21.74,21.61,21.74,40200.0,15.2202,15.2694,15.1781,15.2694,40200.0
2009-01-29 12:30:00,21.73,21.89,21.69,21.78,55200.0,15.2623,15.3747,15.2343,15.2975,55200.0
2009-01-29 12:40:00,21.78,21.78,21.64,21.65,55700.0,15.2975,15.2975,15.1991,15.2062,55700.0
2009-01-29 12:50:00,21.64,21.7,21.45,21.58,68500.0,15.1991,15.2413,15.0657,15.157,68500.0
2009-01-29 13:00:00,21.6,21.72,21.51,21.69,40900.0,15.171,15.2553,15.1078,15.2343,40900.0
2009-01-29 13:10:00,21.67,21.83,21.64,21.73,47400.0,15.2202,15.3326,15.1991,15.2623,47400.0
2009-01-29 13:20:00,21.73,21.77,21.69,21.76,45700.0,15.2623,15.2904,15.2343,15.2834,45700.0
2009-01-29 13:30:00,21.77,21.82,21.69,21.7,75600.0,15.2904,15.3256,15.2343,15.2413,75600.0
2009-01-29 13:40:00,21.7,21.79,21.59,21.65,59800.0,15.2413,15.3045,15.164,15.2062,59800.0
2009-01-29 13:50:00,21.65,21.66,21.38,21.52,74100.0,15.2062,15.2132,15.0165,15.1149,74100.0
2009-01-29 14:00:00,21.52,21.7,21.49,21.6,96400.0,15.1149,15.2413,15.0938,15.171,96400.0
2009-01-29 14:10:00,21.6,21.75,21.56,21.74,50600.0,15.171,15.2764,15.1429,15.2694,50600.0
2009-01-29 14:20:00,21.74,21.76,21.55,21.73,69600.0,15.2694,15.2834,15.1359,15.2623,69600.0
2009-01-29 14:30:00,21.71,21.91,21.69,21.73,64700.0,15.2483,15.3888,15.2343,15.2623,64700.0
2009-01-29 14:40:00,21.71,21.9,21.7,21.76,79100.0,15.2483,15.3818,15.2413,15.2834,79100.0
2009-01-29 14:50:00,21.75,22.03,21.69,22.0,149100.0,15.2764,15.4731,15.2343,15.452,149100.0
2009-01-29 15:00:00,22.0,22.13,21.8,21.83,96700.0,15.452,15.5433,15.3115,15.3326,96700.0
2009-01-29 15:10:00,21.86,21.99,21.75,21.82,108700.0,15.3537,15.445,15.2764,15.3256,108700.0
2009-01-29 15:20:00,21.83,21.86,21.58,21.65,124900.0,15.3326,15.3537,15.157,15.2062,124900.0
2009-01-29 15:30:00,21.64,21.64,21.3,21.3,125000.0,15.1991,15.1991,14.9603,14.9603,125000.0
2009-01-29 15:40:00,21.3,21.41,21.14,21.26,165900.0,14.9603,15.0376,14.848,14.9322,165900.0
2009-01-29 15:50:00,21.26,21.35,21.11,21.28,356200.0,14.9322,14.9955,14.8269,14.9463,356200.0
2009-01-30 09:30:00,21.6,21.84,20.55,21.5,149700.0,15.171,15.3396,14.4336,15.1008,149700.0
2009-01-30 09:40:00,21.47,21.65,21.29,21.44,72500.0,15.0797,15.2062,14.9533,15.0587,72500.0
2009-01-30 09:50:00,21.44,21.61,20.96,20.99,96000.0,15.0587,15.1781,14.7215,14.7426,96000.0
2009-01-30 10:00:00,20.99,21.04,20.75,20.86,58900.0,14.7426,14.7777,14.574,14.6513,58900.0
2009-01-30 10:10:00,20.84,20.88,20.58,20.68,63100.0,14.6372,14.6653,14.4546,14.5249,63100.0
2009-01-30 10:20:00,20.69,21.03,20.65,20.73,107200.0,14.5319,14.7707,14.5038,14.56,107200.0
2009-01-30 10:30:00,20.73,20.81,20.54,20.69,68700.0,14.56,14.6162,14.4265,14.5319,68700.0
2009-01-30 10:40:00,20.7,20.98,20.66,20.84,47500.0,14.5389,14.7356,14.5108,14.6372,47500.0
2009-01-30 10:50:00,20.79,21.02,20.68,20.91,37100.0,14.6021,14.7637,14.5249,14.6864,37100.0
2009-01-30 11:00:00,20.9,21.23,20.9,21.02,38100.0,14.6794,14.9112,14.6794,14.7637,38100.0
2009-01-30 11:10:00,21.0,21.04,20.9,20.95,26300.0,14.7496,14.7777,14.6794,14.7145,26300.0
2009-01-30 11:20:00,20.93,20.98,20.75,20.89,70600.0,14.7005,14.7356,14.574,14.6724,70600.0
2009-01-30 11:30:00,20.85,21.03,20.85,20.93,38700.0,14.6443,14.7707,14.6443,14.7005,38700.0
2009-01-30 11:40:00,20.93,21.04,20.85,21.04,28700.0,14.7005,14.7777,14.6443,14.7777,28700.0
2009-01-30 11:50:00,21.03,21.06,20.76,20.78,51800.0,14.7707,14.7918,14.5811,14.5951,51800.0
2009-01-30 12:00:00,20.78,20.84,20.53,20.67,58700.0,14.5951,14.6372,14.4195,14.5178,58700.0
2009-01-30 12:10:00,20.68,20.85,20.67,20.74,39100.0,14.5249,14.6443,14.5178,14.567,39100.0
2009-01-30 12:20:00,20.73,20.86,20.73,20.73,36300.0,14.56,14.6513,14.56,14.56,36300.0
2009-01-30 12:30:00,20.73,20.76,20.64,20.66,51700.0,14.56,14.5811,14.4968,14.5108,51700.0
2009-01-30 12:40:00,20.66,20.91,20.62,20.89,36700.0,14.5108,14.6864,14.4827,14.6724,36700.0
2009-01-30 12:50:00,20.9,20.95,20.82,20.95,33500.0,14.6794,14.7145,14.6232,14.7145,33500.0
2009-01-30 13:00:00,20.95,21.23,20.92,21.22,76200.0,14.7145,14.9112,14.6934,14.9041,76200.0
2009-01-30 13:10:00,21.21,21.24,20.95,21.05,49500.0,14.8971,14.9182,14.7145,14.7847,49500.0
2009-01-30 13:20:00,21.04,21.07,20.59,20.67,70900.0,14.7777,14.7988,14.4617,14.5178,70900.0
2009-01-30 13:30:00,20.67,20.67,20.37,20.38,100100.0,14.5178,14.5178,14.3071,14.3142,100100.0
2009-01-30 13:40:00,20.38,20.58,20.29,20.47,104600.0,14.3142,14.4546,14.2509,14.3774,104600.0
2009-01-30 13:50:00,20.47,20.72,20.44,20.57,64300.0,14.3774,14.553,14.3563,14.4476,64300.0
2009-01-30 14:00:00,20.57,20.72,20.48,20.5,66100.0,14.4476,14.553,14.3844,14.3984,66100.0
2009-01-30 14:10:00,20.5,20.6,20.42,20.48,50600.0,14.3984,14.4687,14.3423,14.3844,50600.0
2009-01-30 14:20:00,20.48,20.66,20.37,20.6,57900.0,14.3844,14.5108,14.3071,14.4687,57900.0
2009-01-30 14:30:00,20.6,20.71,20.47,20.47,53200.0,14.4687,14.5459,14.3774,14.3774,53200.0
2009-01-30 14:40:00,20.47,20.47,20.26,20.31,62200.0,14.3774,14.3774,14.2299,14.265,62200.0
2009-01-30 14:50:00,20.31,20.39,20.14,20.29,74000.0,14.265,14.3212,14.1456,14.2509,74000.0
2009-01-30 15:00:00,20.28,20.39,20.14,20.14,107700.0,14.2439,14.3212,14.1456,14.1456,107700.0
2009-01-30 15:10:00,20.13,20.29,19.98,20.01,184400.0,14.1386,14.2509,14.0332,14.0543,184400.0
2009-01-30 15:20:00,20.02,20.16,19.9,19.96,154200.0,14.0613,14.1596,13.977,14.0192,154200.0
2009-01-30 15:30:00,19.97,20.09,19.92,20.01,160000.0,14.0262,14.1105,13.9911,14.0543,160000.0
2009-01-30 15:40:00,20.01,20.27,19.93,20.14,260500.0,14.0543,14.2369,13.9981,14.1456,260500.0
2009-01-30 15:50:00,20.14,20.24,19.98,20.2,219500.0,14.1456,14.2158,14.0332,14.1877,219500.0
2009-02-02 09:30:00,19.49,19.91,19.22,19.61,86000.0,13.6891,13.984,13.4994,13.7733,86000.0
2009-02-02 09:40:00,19.63,19.74,19.27,19.57,102900.0,13.7874,13.8646,13.5345,13.7452,102900.0
2009-02-02 09:50:00,19.58,19.9,19.57,19.75,56300.0,13.7523,13.977,13.7452,13.8717,56300.0
2009-02-02 10:00:00,19.77,19.95,19.59,19.86,103900.0,13.8857,14.0121,13.7593,13.9489,103900.0
2009-02-02 10:10:00,19.86,20.35,19.84,20.31,139100.0,13.9489,14.2931,13.9349,14.265,139100.0
2009-02-02 10:20:00,20.3,20.42,20.17,20.19,111300.0,14.258,14.3423,14.1667,14.1807,111300.0
2009-02-02 10:30:00,20.19,20.37,20.07,20.24,70800.0,14.1807,14.3071,14.0964,14.2158,70800.0
2009-02-02 10:40:00,20.25,20.3,20.15,20.25,79400.0,14.2229,14.258,14.1526,14.2229,79400.0
2009-02-02 10:50:00,20.27,20.38,20.16,20.34,60700.0,14.2369,14.3142,14.1596,14.2861,60700.0
2009-02-02 11:00:00,20.33,20.35,20.21,20.31,74700.0,14.279,14.2931,14.1948,14.265,74700.0
2009-02-02 11:10:00,20.31,20.34,20.23,20.29,42600.0,14.265,14.2861,14.2088,14.2509,42600.0
2009-02-02 11:20:00,20.28,20.29,20.09,20.2,44300.0,14.2439,14.2509,14.1105,14.1877,44300.0
2009-02-02 11:30:00,20.21,20.29,20.15,20.21,91700.0,14.1948,14.2509,14.1526,14.1948,91700.0
2009-02-02 11:40:00,20.2,20.41,20.14,20.34,48700.0,14.1877,14.3352,14.1456,14.2861,48700.0
2009-02-02 11:50:00,20.34,20.43,20.24,20.28,53300.0,14.2861,14.3493,14.2158,14.2439,53300.0
2009-02-02 12:00:00,20.29,20.57,20.29,20.52,59400.0,14.2509,14.4476,14.2509,14.4125,59400.0
2009-02-02 12:10:00,20.5,20.58,20.43,20.54,36100.0,14.3984,14.4546,14.3493,14.4265,36100.0
2009-02-02 12:20:00,20.51,20.55,20.36,20.52,141400.0,14.4055,14.4336,14.3001,14.4125,141400.0
2009-02-02 12:30:00,20.54,20.83,20.51,20.81,40900.0,14.4265,14.6302,14.4055,14.6162,40900.0
2009-02-02 12:40:00,20.84,20.89,20.67,20.69,47700.0,14.6372,14.6724,14.5178,14.5319,47700.0
2009-02-02 12:50:00,20.7,20.73,20.59,20.68,38600.0,14.5389,14.56,14.4617,14.5249,38600.0
2009-02-02 13:00:00,20.69,20.81,20.69,20.78,86200.0,14.5319,14.6162,14.5319,14.5951,86200.0
2009-02-02 13:10:00,20.77,20.77,20.68,20.73,120300.0,14.5881,14.5881,14.5249,14.56,120300.0
2009-02-02 13:20:00,20.73,20.73,20.48,20.51,70200.0,14.56,14.56,14.3844,14.4055,70200.0
2009-02-02 13:30:00,20.52,20.64,20.47,20.63,57600.0,14.4125,14.4968,14.3774,14.4898,57600.0
2009-02-02 13:40:00,20.63,20.71,20.61,20.65,40100.0,14.4898,14.5459,14.4757,14.5038,40100.0
2009-02-02 13:50:00,20.65,20.68,20.53,20.59,137100.0,14.5038,14.5249,14.4195,14.4617,137100.0
2009-02-02 14:00:00,20.6,20.74,20.52,20.52,70600.0,14.4687,14.567,14.4125,14.4125,70600.0
2009-02-02 14:10:00,20.51,20.75,20.48,20.69,56400.0,14.4055,14.574,14.3844,14.5319,56400.0
2009-02-02 14:20:00,20.68,20.78,20.6,20.74,100400.0,14.5249,14.5951,14.4687,14.567,100400.0
2009-02-02 14:30:00,20.73,20.77,20.54,20.61,75500.0,14.56,14.5881,14.4265,14.4757,75500.0
2009-02-02 14:40:00,20.61,20.86,20.61,20.7,92800.0,14.4757,14.6513,14.4757,14.5389,92800.0
2009-02-02 14:50:00,20.69,20.8,20.6,20.69,66100.0,14.5319,14.6092,14.4687,14.5319,66100.0
2009-02-02 15:00:00,20.68,20.92,20.66,20.86,146500.0,14.5249,14.6934,14.5108,14.6513,146500.0
2009-02-02 15:10:00,20.88,21.03,20.8,20.94,130900.0,14.6653,14.7707,14.6092,14.7075,130900.0
2009-02-02 15:20:00,20.93,21.01,20.88,21.0,118600.0,14.7005,14.7566,14.6653,14.7496,118600.0
2009-02-02 15:30:00,21.0,21.34,21.0,21.34,182000.0,14.7496,14.9884,14.7496,14.9884,182000.0
2009-02-02 15:40:00,21.34,21.54,21.25,21.32,180300.0,14.9884,15.1289,14.9252,14.9744,180300.0
2009-02-02 15:50:00,21.31,21.46,21.28,21.34,374700.0,14.9674,15.0727,14.9463,14.9884,374700.0
2009-02-03 09:30:00,21.64,21.72,20.81,21.31,113800.0,15.1991,15.2553,14.6162,14.9674,113800.0
2009-02-03 09:40:00,21.31,21.34,20.92,21.1,94900.0,14.9674,14.9884,14.6934,14.8199,94900.0
2009-02-03 09:50:00,21.11,21.31,20.98,21.25,74900.0,14.8269,14.9674,14.7356,14.9252,74900.0
2009-02-03 10:00:00,21.28,21.47,20.95,21.2,76400.0,14.9463,15.0797,14.7145,14.8901,76400.0
2009-02-03 10:10:00,21.21,21.25,20.6,20.61,75300.0,14.8971,14.9252,14.4687,14.4757,75300.0
2009-02-03 10:20:00,20.6,20.71,20.45,20.6,63300.0,14.4687,14.5459,14.3633,14.4687,63300.0
2009-02-03 10:30:00,20.62,20.73,20.55,20.59,65300.0,14.4827,14.56,14.4336,14.4617,65300.0
2009-02-03 10:40:00,20.58,20.84,20.53,20.79,45600.0,14.4546,14.6372,14.4195,14.6021,45600.0
2009-02-03 10:50:00,20.8,20.84,20.59,20.65,45900.0,14.6092,14.6372,14.4617,14.5038,45900.0
2009-02-03 11:00:00,20.66,20.93,20.64,20.78,72700.0,14.5108,14.7005,14.4968,14.5951,72700.0
2009-02-03 11:10:00,20.78,20.81,20.59,20.64,125300.0,14.5951,14.6162,14.4617,14.4968,125300.0
2009-02-03 11:20:00,20.64,20.67,20.48,20.48,61000.0,14.4968,14.5178,14.3844,14.3844,61000.0
2009-02-03 11:30:00,20.49,20.5,20.25,20.29,68100.0,14.3914,14.3984,14.2229,14.2509,68100.0
2009-02-03 11:40:00,20.26,20.32,20.18,20.3,62200.0,14.2299,14.272,14.1737,14.258,62200.0
2009-02-03 11:50:00,20.3,20.3,20.01,20.13,83200.0,14.258,14.258,14.0543,14.1386,83200.0
2009-02-03 12:00:00,20.11,20.29,20.11,20.17,93400.0,14.1245,14.2509,14.1245,14.1667,93400.0
2009-02-03 12:10:00,20.16,20.23,20.02,20.09,100900.0,14.1596,14.2088,14.0613,14.1105,100900.0
2009-02-03 12:20:00,20.08,20.12,20.02,20.07,95100.0,14.1035,14.1315,14.0613,14.0964,95100.0
2009-02-03 12:30:00,20.08,20.23,20.06,20.17,69700.0,14.1035,14.2088,14.0894,14.1667,69700.0
2009-02-03 12:40:00,20.19,20.27,20.11,20.13,62600.0,14.1807,14.2369,14.1245,14.1386,62600.0
2009-02-03 12:50:00,20.12,20.13,19.9,19.9,80800.0,14.1315,14.1386,13.977,13.977,80800.0
2009-02-03 13:00:00,19.9,19.97,19.8,19.93,74900.0,13.977,14.0262,13.9068,13.9981,74900.0
2009-02-03 13:10:00,19.95,20.06,19.94,20.02,55400.0,14.0121,14.0894,14.0051,14.0613,55400.0
2009-02-03 13:20:00,20.02,20.02,19.87,19.91,56300.0,14.0613,14.0613,13.956,13.984,56300.0
2009-02-03 13:30:00,19.91,20.14,19.86,20.06,84900.0,13.984,14.1456,13.9489,14.0894,84900.0
2009-02-03 13:40:00,20.07,20.26,20.07,20.25,166700.0,14.0964,14.2299,14.0964,14.2229,166700.0
2009-02-03 13:50:00,20.24,20.26,20.1,20.26,77800.0,14.2158,14.2299,14.1175,14.2299,77800.0
2009-02-03 14:00:00,20.26,20.42,20.08,20.42,65700.0,14.2299,14.3423,14.1035,14.3423,65700.0
2009-02-03 14:10:00,20.44,20.66,20.42,20.53,63400.0,14.3563,14.5108,14.3423,14.4195,63400.0
2009-02-03 14:20:00,20.52,20.61,20.38,20.38,42100.0,14.4125,14.4757,14.3142,14.3142,42100.0
2009-02-03 14:30:00,20.38,20.6,20.33,20.43,69100.0,14.3142,14.4687,14.279,14.3493,69100.0
2009-02-03 14:40:00,20.44,20.56,20.44,20.47,50100.0,14.3563,14.4406,14.3563,14.3774,50100.0
2009-02-03 14:50:00,20.48,20.51,20.34,20.41,55400.0,14.3844,14.4055,14.2861,14.3352,55400.0
2009-02-03 15:00:00,20.4,20.59,20.34,20.59,75500.0,14.3282,14.4617,14.2861,14.4617,75500.0
2009-02-03 15:10:00,20.6,20.85,20.59,20.75,125400.0,14.4687,14.6443,14.4617,14.574,125400.0
2009-02-03 15:20:00,20.77,20.94,20.69,20.93,168700.0,14.5881,14.7075,14.5319,14.7005,168700.0
2009-02-03 15:30:00,20.93,21.02,20.82,20.99,224000.0,14.7005,14.7637,14.6232,14.7426,224000.0
2009-02-03 15:40:00,20.97,20.98,20.68,20.85,273200.0,14.7286,14.7356,14.5249,14.6443,273200.0
2009-02-03 15:50:00,20.86,20.91,20.8,20.85,292400.0,14.6513,14.6864,14.6092,14.6443,292400.0
2009-02-04 09:30:00,20.99,20.99,20.47,20.87,89300.0,14.8632,14.8632,14.495,14.7782,89300.0
2009-02-04 09:40:00,20.84,21.12,20.82,21.03,58400.0,14.757,14.9553,14.7428,14.8915,58400.0
2009-02-04 09:50:00,21.04,21.32,21.0,21.25,38200.0,14.8986,15.0969,14.8703,15.0473,38200.0
2009-02-04 10:00:00,21.24,21.46,21.24,21.41,116700.0,15.0402,15.196,15.0402,15.1606,116700.0
2009-02-04 10:10:00,21.38,21.56,21.14,21.18,79700.0,15.1394,15.2668,14.9694,14.9977,79700.0
2009-02-04 10:20:00,21.18,21.29,21.08,21.27,63800.0,14.9977,15.0756,14.9269,15.0615,63800.0
2009-02-04 10:30:00,21.25,21.43,21.2,21.28,85300.0,15.0473,15.1748,15.0119,15.0686,85300.0
2009-02-04 10:40:00,21.28,21.29,21.14,21.18,110600.0,15.0686,15.0756,14.9694,14.9977,110600.0
2009-02-04 10:50:00,21.18,21.39,21.15,21.38,127600.0,14.9977,15.1465,14.9765,15.1394,127600.0
2009-02-04 11:00:00,21.37,21.43,21.27,21.33,79000.0,15.1323,15.1748,15.0615,15.104,79000.0
2009-02-04 11:10:00,21.34,21.36,21.21,21.3,62000.0,15.111,15.1252,15.019,15.0827,62000.0
2009-02-04 11:20:00,21.31,21.49,21.24,21.43,61100.0,15.0898,15.2173,15.0402,15.1748,61100.0
2009-02-04 11:30:00,21.42,21.49,21.39,21.41,50800.0,15.1677,15.2173,15.1465,15.1606,50800.0
2009-02-04 11:40:00,21.41,21.47,21.38,21.4,43300.0,15.1606,15.2031,15.1394,15.1535,43300.0
2009-02-04 11:50:00,21.4,21.43,21.33,21.33,48600.0,15.1535,15.1748,15.104,15.104,48600.0
2009-02-04 12:00:00,21.33,21.37,21.2,21.26,203000.0,15.104,15.1323,15.0119,15.0544,203000.0
2009-02-04 12:10:00,21.25,21.33,21.25,21.3,34400.0,15.0473,15.104,15.0473,15.0827,34400.0
2009-02-04 12:20:00,21.3,21.33,21.2,21.25,141200.0,15.0827,15.104,15.0119,15.0473,141200.0
2009-02-04 12:30:00,21.25,21.31,21.21,21.26,131300.0,15.0473,15.0898,15.019,15.0544,131300.0
2009-02-04 12:40:00,21.28,21.35,21.23,21.29,90500.0,15.0686,15.1181,15.0332,15.0756,90500.0
2009-02-04 12:50:00,21.29,21.3,21.2,21.22,108200.0,15.0756,15.0827,15.0119,15.0261,108200.0
2009-02-04 13:00:00,21.23,21.23,21.09,21.19,61500.0,15.0332,15.0332,14.934,15.0048,61500.0
2009-02-04 13:10:00,21.16,21.16,21.04,21.1,57200.0,14.9836,14.9836,14.8986,14.9411,57200.0
2009-02-04 13:20:00,21.11,21.3,21.07,21.28,52600.0,14.9482,15.0827,14.9199,15.0686,52600.0
2009-02-04 13:30:00,21.27,21.33,21.07,21.07,63800.0,15.0615,15.104,14.9199,14.9199,63800.0
2009-02-04 13:40:00,21.07,21.11,20.84,20.86,107400.0,14.9199,14.9482,14.757,14.7712,107400.0
2009-02-04 13:50:00,20.86,20.96,20.72,20.94,103600.0,14.7712,14.842,14.672,14.8278,103600.0
2009-02-04 14:00:00,20.93,20.93,20.72,20.72,85300.0,14.8207,14.8207,14.672,14.672,85300.0
2009-02-04 14:10:00,20.71,20.87,20.66,20.66,90000.0,14.6649,14.7782,14.6295,14.6295,90000.0
2009-02-04 14:20:00,20.68,20.72,20.46,20.55,84500.0,14.6437,14.672,14.4879,14.5516,84500.0
2009-02-04 14:30:00,20.55,20.78,20.51,20.76,105900.0,14.5516,14.7145,14.5233,14.7003,105900.0
2009-02-04 14:40:00,20.78,20.81,20.64,20.74,98100.0,14.7145,14.7357,14.6154,14.6862,98100.0
2009-02-04 14:50:00,20.74,21.02,20.59,20.95,117500.0,14.6862,14.8845,14.58,14.8349,117500.0
2009-02-04 15:00:00,20.94,21.0,20.79,20.92,139800.0,14.8278,14.8703,14.7216,14.8136,139800.0
2009-02-04 15:10:00,20.91,20.99,20.74,20.98,72100.0,14.8066,14.8632,14.6862,14.8561,72100.0
2009-02-04 15:20:00,20.97,20.98,20.8,20.89,80400.0,14.849,14.8561,14.7287,14.7924,80400.0
2009-02-04 15:30:00,20.89,20.92,20.79,20.87,79700.0,14.7924,14.8136,14.7216,14.7782,79700.0
2009-02-04 15:40:00,20.87,21.03,20.77,20.84,202000.0,14.7782,14.8915,14.7074,14.757,202000.0
2009-02-04 15:50:00,20.83,20.9,20.75,20.78,217000.0,14.7499,14.7995,14.6933,14.7145,217000.0
2009-02-05 09:30:00,20.58,20.93,20.27,20.86,43000.0,14.5729,14.8207,14.3534,14.7712,43000.0
2009-02-05 09:40:00,20.86,21.04,20.74,20.85,37200.0,14.7712,14.8986,14.6862,14.7641,37200.0
2009-02-05 09:50:00,20.86,20.92,20.63,20.92,132800.0,14.7712,14.8136,14.6083,14.8136,132800.0
2009-02-05 10:00:00,20.9,21.09,20.87,21.0,73000.0,14.7995,14.934,14.7782,14.8703,73000.0
2009-02-05 10:10:00,20.99,21.2,20.99,21.13,38700.0,14.8632,15.0119,14.8632,14.9623,38700.0
2009-02-05 10:20:00,21.13,21.27,21.06,21.16,35200.0,14.9623,15.0615,14.9128,14.9836,35200.0
2009-02-05 10:30:00,21.09,21.39,20.97,21.35,53700.0,14.934,15.1465,14.849,15.1181,53700.0
2009-02-05 10:40:00,21.36,21.67,21.34,21.6,68200.0,15.1252,15.3447,15.111,15.2952,68200.0
2009-02-05 10:50:00,21.56,21.86,21.47,21.58,129300.0,15.2668,15.4793,15.2031,15.281,129300.0
2009-02-05 11:00:00,21.59,22.07,21.56,21.93,94400.0,15.2881,15.628,15.2668,15.5288,94400.0
2009-02-05 11:10:00,21.91,21.93,21.63,21.73,38100.0,15.5147,15.5288,15.3164,15.3872,38100.0
2009-02-05 11:20:00,21.74,21.93,21.67,21.8,38800.0,15.3943,15.5288,15.3447,15.4368,38800.0
2009-02-05 11:30:00,21.8,22.0,21.72,21.86,52700.0,15.4368,15.5784,15.3801,15.4793,52700.0
2009-02-05 11:40:00,21.85,21.96,21.8,21.91,31600.0,15.4722,15.5501,15.4368,15.5147,31600.0
2009-02-05 11:50:00,21.91,22.25,21.91,22.21,66100.0,15.5147,15.7554,15.5147,15.7271,66100.0
2009-02-05 12:00:00,22.22,22.4,22.17,22.24,123000.0,15.7342,15.8616,15.6988,15.7483,123000.0
2009-02-05 12:10:00,22.24,22.35,22.07,22.08,99400.0,15.7483,15.8262,15.628,15.635,99400.0
2009-02-05 12:20:00,22.09,22.23,22.08,22.13,69000.0,15.6421,15.7413,15.635,15.6705,69000.0
2009-02-05 12:30:00,22.12,22.22,22.1,22.13,62900.0,15.6634,15.7342,15.6492,15.6705,62900.0
2009-02-05 12:40:00,22.13,22.32,22.11,22.14,84200.0,15.6705,15.805,15.6563,15.6775,84200.0
2009-02-05 12:50:00,22.15,22.22,21.96,22.18,97600.0,15.6846,15.7342,15.5501,15.7059,97600.0
2009-02-05 13:00:00,22.17,22.4,22.15,22.4,44400.0,15.6988,15.8616,15.6846,15.8616,44400.0
2009-02-05 13:10:00,22.41,22.43,22.13,22.15,46400.0,15.8687,15.8829,15.6705,15.6846,46400.0
2009-02-05 13:20:00,22.17,22.22,21.91,22.05,46900.0,15.6988,15.7342,15.5147,15.6138,46900.0
2009-02-05 13:30:00,22.04,22.22,22.02,22.11,61700.0,15.6067,15.7342,15.5926,15.6563,61700.0
2009-02-05 13:40:00,22.11,22.26,22.05,22.21,79300.0,15.6563,15.7625,15.6138,15.7271,79300.0
2009-02-05 13:50:00,22.2,22.24,21.98,22.04,54900.0,15.72,15.7483,15.5642,15.6067,54900.0
2009-02-05 14:00:00,22.02,22.27,22.02,22.2,75500.0,15.5926,15.7696,15.5926,15.72,75500.0
2009-02-05 14:10:00,22.19,22.26,22.04,22.13,113700.0,15.7129,15.7625,15.6067,15.6705,113700.0
2009-02-05 14:20:00,22.14,22.3,22.1,22.22,182500.0,15.6775,15.7908,15.6492,15.7342,182500.0
2009-02-05 14:30:00,22.22,22.23,22.04,22.12,152600.0,15.7342,15.7413,15.6067,15.6634,152600.0
2009-02-05 14:40:00,22.11,22.16,21.88,21.97,134900.0,15.6563,15.6917,15.4934,15.5572,134900.0
2009-02-05 14:50:00,21.98,21.99,21.58,21.68,130100.0,15.5642,15.5713,15.281,15.3518,130100.0
2009-02-05 15:00:00,21.69,21.84,21.56,21.74,146100.0,15.3589,15.4651,15.2668,15.3943,146100.0
2009-02-05 15:10:00,21.75,21.91,21.74,21.77,90900.0,15.4014,15.5147,15.3943,15.4155,90900.0
2009-02-05 15:20:00,21.77,22.1,21.77,22.1,90700.0,15.4155,15.6492,15.4155,15.6492,90700.0
2009-02-05 15:30:00,22.1,22.19,21.95,21.97,167200.0,15.6492,15.7129,15.543,15.5572,167200.0
2009-02-05 15:40:00,21.97,22.09,21.85,21.86,240200.0,15.5572,15.6421,15.4722,15.4793,240200.0
2009-02-05 15:50:00,21.86,22.02,21.79,21.88,191100.0,15.4793,15.5926,15.4297,15.4934,191100.0
2009-02-06 09:30:00,22.27,22.66,21.89,22.02,205800.0,15.7696,16.0458,15.5005,15.5926,205800.0
2009-02-06 09:40:00,22.0,22.09,21.74,22.0,230300.0,15.5784,15.6421,15.3943,15.5784,230300.0
2009-02-06 09:50:00,22.0,22.1,21.92,21.99,99400.0,15.5784,15.6492,15.5218,15.5713,99400.0
2009-02-06 10:00:00,22.0,22.05,21.72,21.84,81500.0,15.5784,15.6138,15.3801,15.4651,81500.0
2009-02-06 10:10:00,21.82,22.02,21.82,21.86,111800.0,15.4509,15.5926,15.4509,15.4793,111800.0
2009-02-06 10:20:00,21.85,21.86,21.65,21.73,133200.0,15.4722,15.4793,15.3306,15.3872,133200.0
2009-02-06 10:30:00,21.73,21.75,21.52,21.75,233800.0,15.3872,15.4014,15.2385,15.4014,233800.0
2009-02-06 10:40:00,21.75,21.92,21.6,21.87,107500.0,15.4014,15.5218,15.2952,15.4863,107500.0
2009-02-06 10:50:00,21.91,21.95,21.72,21.72,117200.0,15.5147,15.543,15.3801,15.3801,117200.0
2009-02-06 11:00:00,21.73,21.77,21.6,21.66,258500.0,15.3872,15.4155,15.2952,15.3376,258500.0
2009-02-06 11:10:00,21.65,21.84,21.57,21.82,224400.0,15.3306,15.4651,15.2739,15.4509,224400.0
2009-02-06 11:20:00,21.84,21.84,21.54,21.64,96100.0,15.4651,15.4651,15.2527,15.3235,96100.0
2009-02-06 11:30:00,21.61,21.62,21.4,21.47,184700.0,15.3022,15.3093,15.1535,15.2031,184700.0
2009-02-06 11:40:00,21.45,21.53,21.44,21.49,129600.0,15.1889,15.2456,15.1819,15.2173,129600.0
2009-02-06 11:50:00,21.49,21.73,21.47,21.65,248400.0,15.2173,15.3872,15.2031,15.3306,248400.0
2009-02-06 12:00:00,21.63,21.65,21.47,21.5,56300.0,15.3164,15.3306,15.2031,15.2243,56300.0
2009-02-06 12:10:00,21.5,21.56,21.35,21.36,61800.0,15.2243,15.2668,15.1181,15.1252,61800.0
2009-02-06 12:20:00,21.38,21.58,21.38,21.46,208800.0,15.1394,15.281,15.1394,15.196,208800.0
2009-02-06 12:30:00,21.47,21.84,21.47,21.8,141600.0,15.2031,15.4651,15.2031,15.4368,141600.0
2009-02-06 12:40:00,21.8,21.83,21.7,21.74,140300.0,15.4368,15.458,15.366,15.3943,140300.0
2009-02-06 12:50:00,21.74,21.77,21.59,21.64,86200.0,15.3943,15.4155,15.2881,15.3235,86200.0
2009-02-06 13:00:00,21.65,21.66,21.45,21.56,129600.0,15.3306,15.3376,15.1889,15.2668,129600.0
2009-02-06 13:10:00,21.55,21.8,21.53,21.79,229600.0,15.2598,15.4368,15.2456,15.4297,229600.0
2009-02-06 13:20:00,21.79,21.84,21.62,21.74,90200.0,15.4297,15.4651,15.3093,15.3943,90200.0
2009-02-06 13:30:00,21.74,21.81,21.69,21.8,98800.0,15.3943,15.4439,15.3589,15.4368,98800.0
2009-02-06 13:40:00,21.79,21.79,21.66,21.72,73400.0,15.4297,15.4297,15.3376,15.3801,73400.0
2009-02-06 13:50:00,21.73,21.75,21.65,21.74,157300.0,15.3872,15.4014,15.3306,15.3943,157300.0
2009-02-06 14:00:00,21.74,21.75,21.58,21.63,69000.0,15.3943,15.4014,15.281,15.3164,69000.0
2009-02-06 14:10:00,21.62,21.71,21.48,21.51,73100.0,15.3093,15.373,15.2102,15.2314,73100.0
2009-02-06 14:20:00,21.51,21.68,21.47,21.65,178100.0,15.2314,15.3518,15.2031,15.3306,178100.0
2009-02-06 14:30:00,21.65,21.75,21.62,21.66,129400.0,15.3306,15.4014,15.3093,15.3376,129400.0
2009-02-06 14:40:00,21.67,21.73,21.6,21.68,84800.0,15.3447,15.3872,15.2952,15.3518,84800.0
2009-02-06 14:50:00,21.68,21.69,21.55,21.64,86600.0,15.3518,15.3589,15.2598,15.3235,86600.0
2009-02-06 15:00:00,21.63,21.66,21.51,21.58,146700.0,15.3164,15.3376,15.2314,15.281,146700.0
2009-02-06 15:10:00,21.56,21.61,21.51,21.59,106000.0,15.2668,15.3022,15.2314,15.2881,106000.0
2009-02-06 15:20:00,21.6,21.67,21.51,21.58,189500.0,15.2952,15.3447,15.2314,15.281,189500.0
2009-02-06 15:30:00,21.58,21.72,21.56,21.7,237700.0,15.281,15.3801,15.2668,15.366,237700.0
2009-02-06 15:40:00,21.69,21.83,21.69,21.73,503000.0,15.3589,15.458,15.3589,15.3872,503000.0
2009-02-06 15:50:00,21.73,21.84,21.54,21.6,613400.0,15.3872,15.4651,15.2527,15.2952,613400.0
2009-02-09 09:30:00,21.66,22.14,21.13,22.05,140600.0,15.3376,15.6775,14.9623,15.6138,140600.0
2009-02-09 09:40:00,22.05,22.21,21.85,22.21,251900.0,15.6138,15.7271,15.4722,15.7271,251900.0
2009-02-09 09:50:00,22.16,22.33,21.96,22.21,134700.0,15.6917,15.8121,15.5501,15.7271,134700.0
2009-02-09 10:00:00,22.21,22.23,21.73,21.89,89300.0,15.7271,15.7413,15.3872,15.5005,89300.0
2009-02-09 10:10:00,21.86,22.08,21.82,22.0,60600.0,15.4793,15.635,15.4509,15.5784,60600.0
2009-02-09 10:20:00,22.0,22.09,22.0,22.03,41400.0,15.5784,15.6421,15.5784,15.5996,41400.0
2009-02-09 10:30:00,22.04,22.26,21.96,22.26,75500.0,15.6067,15.7625,15.5501,15.7625,75500.0
2009-02-09 10:40:00,22.26,22.37,22.21,22.34,87000.0,15.7625,15.8404,15.7271,15.8192,87000.0
2009-02-09 10:50:00,22.33,22.47,22.31,22.44,82400.0,15.8121,15.9112,15.7979,15.89,82400.0
2009-02-09 11:00:00,22.42,22.45,22.3,22.44,150600.0,15.8758,15.897,15.7908,15.89,150600.0
2009-02-09 11:10:00,22.42,22.51,22.37,22.5,97500.0,15.8758,15.9395,15.8404,15.9325,97500.0
2009-02-09 11:20:00,22.5,22.61,22.44,22.47,139500.0,15.9325,16.0103,15.89,15.9112,139500.0
2009-02-09 11:30:00,22.45,22.51,22.39,22.47,47300.0,15.897,15.9395,15.8546,15.9112,47300.0
2009-02-09 11:40:00,22.48,22.5,22.3,22.42,46200.0,15.9183,15.9325,15.7908,15.8758,46200.0
2009-02-09 11:50:00,22.44,22.5,22.4,22.48,35100.0,15.89,15.9325,15.8616,15.9183,35100.0
2009-02-09 12:00:00,22.48,22.52,22.32,22.35,56900.0,15.9183,15.9466,15.805,15.8262,56900.0
2009-02-09 12:10:00,22.35,22.43,22.32,22.38,44600.0,15.8262,15.8829,15.805,15.8475,44600.0
2009-02-09 12:20:00,22.38,22.4,22.29,22.38,107400.0,15.8475,15.8616,15.7838,15.8475,107400.0
2009-02-09 12:30:00,22.4,22.42,22.32,22.35,59800.0,15.8616,15.8758,15.805,15.8262,59800.0
2009-02-09 12:40:00,22.35,22.45,22.26,22.44,49700.0,15.8262,15.897,15.7625,15.89,49700.0
2009-02-09 12:50:00,22.44,22.57,22.43,22.49,105000.0,15.89,15.982,15.8829,15.9254,105000.0
2009-02-09 13:00:00,22.49,22.55,22.45,22.5,36100.0,15.9254,15.9679,15.897,15.9325,36100.0
2009-02-09 13:10:00,22.52,22.57,22.42,22.44,31600.0,15.9466,15.982,15.8758,15.89,31600.0
2009-02-09 13:20:00,22.44,22.5,22.38,22.46,44300.0,15.89,15.9325,15.8475,15.9041,44300.0
2009-02-09 13:30:00,22.46,22.47,22.21,22.36,44500.0,15.9041,15.9112,15.7271,15.8333,44500.0
2009-02-09 13:40:00,22.34,22.37,22.23,22.24,46000.0,15.8192,15.8404,15.7413,15.7483,46000.0
2009-02-09 13:50:00,22.25,22.32,22.16,22.31,71900.0,15.7554,15.805,15.6917,15.7979,71900.0
2009-02-09 14:00:00,22.31,22.32,22.16,22.2,60400.0,15.7979,15.805,15.6917,15.72,60400.0
2009-02-09 14:10:00,22.19,22.2,21.98,22.04,76100.0,15.7129,15.72,15.5642,15.6067,76100.0
2009-02-09 14:20:00,22.04,22.14,21.98,22.03,89900.0,15.6067,15.6775,15.5642,15.5996,89900.0
2009-02-09 14:30:00,22.03,22.05,21.93,22.0,86000.0,15.5996,15.6138,15.5288,15.5784,86000.0
2009-02-09 14:40:00,22.0,22.02,21.82,21.96,67100.0,15.5784,15.5926,15.4509,15.5501,67100.0
2009-02-09 14:50:00,21.97,22.04,21.92,21.95,99500.0,15.5572,15.6067,15.5218,15.543,99500.0
2009-02-09 15:00:00,21.93,21.99,21.86,21.9,77300.0,15.5288,15.5713,15.4793,15.5076,77300.0
2009-02-09 15:10:00,21.9,22.04,21.82,22.01,102500.0,15.5076,15.6067,15.4509,15.5855,102500.0
2009-02-09 15:20:00,21.99,22.13,21.99,22.11,127200.0,15.5713,15.6705,15.5713,15.6563,127200.0
2009-02-09 15:30:00,22.11,22.15,21.93,21.93,187200.0,15.6563,15.6846,15.5288,15.5288,187200.0
2009-02-09 15:40:00,21.93,22.03,21.85,21.86,185500.0,15.5288,15.5996,15.4722,15.4793,185500.0
2009-02-09 15:50:00,21.84,21.9,21.69,21.8,531200.0,15.4651,15.5076,15.3589,15.4368,531200.0
2009-02-10 09:30:00,21.55,21.83,21.23,21.67,83100.0,15.2598,15.458,15.0332,15.3447,83100.0
2009-02-10 09:40:00,21.67,21.98,21.59,21.86,61200.0,15.3447,15.5642,15.2881,15.4793,61200.0
2009-02-10 09:50:00,21.83,22.06,21.66,21.73,72800.0,15.458,15.6209,15.3376,15.3872,72800.0
2009-02-10 10:00:00,21.75,21.88,21.63,21.77,54200.0,15.4014,15.4934,15.3164,15.4155,54200.0
2009-02-10 10:10:00,21.78,21.78,21.4,21.4,62800.0,15.4226,15.4226,15.1535,15.1535,62800.0
2009-02-10 10:20:00,21.41,21.42,21.03,21.06,79000.0,15.1606,15.1677,14.8915,14.9128,79000.0
2009-02-10 10:30:00,21.06,21.18,20.99,21.07,69700.0,14.9128,14.9977,14.8632,14.9199,69700.0
2009-02-10 10:40:00,21.04,21.23,21.0,21.22,98400.0,14.8986,15.0332,14.8703,15.0261,98400.0
2009-02-10 10:50:00,21.21,21.31,21.11,21.23,114000.0,15.019,15.0898,14.9482,15.0332,114000.0
2009-02-10 11:00:00,21.21,21.54,20.81,20.98,228300.0,15.019,15.2527,14.7357,14.8561,228300.0
2009-02-10 11:10:00,20.94,21.09,20.79,21.09,120300.0,14.8278,14.934,14.7216,14.934,120300.0
2009-02-10 11:20:00,21.09,21.27,20.98,21.12,160500.0,14.934,15.0615,14.8561,14.9553,160500.0
2009-02-10 11:30:00,21.1,21.1,20.29,20.3,210300.0,14.9411,14.9411,14.3675,14.3746,210300.0
2009-02-10 11:40:00,20.27,20.61,20.23,20.57,89100.0,14.3534,14.5941,14.325,14.5658,89100.0
2009-02-10 11:50:00,20.57,20.8,20.53,20.73,117000.0,14.5658,14.7287,14.5375,14.6791,117000.0
2009-02-10 12:00:00,20.73,20.82,20.55,20.59,74500.0,14.6791,14.7428,14.5516,14.58,74500.0
2009-02-10 12:10:00,20.59,20.82,20.59,20.72,64800.0,14.58,14.7428,14.58,14.672,64800.0
2009-02-10 12:20:00,20.71,20.74,20.57,20.62,68400.0,14.6649,14.6862,14.5658,14.6012,68400.0
2009-02-10 12:30:00,20.6,20.7,20.47,20.64,70400.0,14.587,14.6579,14.495,14.6154,70400.0
2009-02-10 12:40:00,20.64,20.75,20.58,20.75,68200.0,14.6154,14.6933,14.5729,14.6933,68200.0
2009-02-10 12:50:00,20.75,20.81,20.63,20.66,66700.0,14.6933,14.7357,14.6083,14.6295,66700.0
2009-02-10 13:00:00,20.66,20.67,20.41,20.49,86900.0,14.6295,14.6366,14.4525,14.5092,86900.0
2009-02-10 13:10:00,20.49,20.56,20.33,20.37,82700.0,14.5092,14.5587,14.3959,14.4242,82700.0
2009-02-10 13:20:00,20.34,20.34,20.1,20.24,189400.0,14.4029,14.4029,14.233,14.3321,189400.0
2009-02-10 13:30:00,20.23,20.35,20.16,20.33,61800.0,14.325,14.41,14.2755,14.3959,61800.0
2009-02-10 13:40:00,20.34,20.43,20.23,20.25,52100.0,14.4029,14.4667,14.325,14.3392,52100.0
2009-02-10 13:50:00,20.26,20.42,20.25,20.35,81900.0,14.3463,14.4596,14.3392,14.41,81900.0
2009-02-10 14:00:00,20.35,20.47,20.27,20.31,91300.0,14.41,14.495,14.3534,14.3817,91300.0
2009-02-10 14:10:00,20.32,20.37,20.25,20.33,75000.0,14.3888,14.4242,14.3392,14.3959,75000.0
2009-02-10 14:20:00,20.32,20.34,20.12,20.14,102400.0,14.3888,14.4029,14.2472,14.2613,102400.0
2009-02-10 14:30:00,20.13,20.2,20.05,20.2,109000.0,14.2542,14.3038,14.1976,14.3038,109000.0
2009-02-10 14:40:00,20.19,20.28,20.13,20.18,154800.0,14.2967,14.3605,14.2542,14.2896,154800.0
2009-02-10 14:50:00,20.19,20.19,19.96,20.01,115100.0,14.2967,14.2967,14.1339,14.1693,115100.0
2009-02-10 15:00:00,20.0,20.21,20.0,20.05,150100.0,14.1622,14.3109,14.1622,14.1976,150100.0
2009-02-10 15:10:00,20.06,20.06,19.75,19.79,120300.0,14.2047,14.2047,13.9852,14.0135,120300.0
2009-02-10 15:20:00,19.79,19.99,19.71,19.86,103600.0,14.0135,14.1551,13.9568,14.063,103600.0
2009-02-10 15:30:00,19.85,19.97,19.7,19.74,202100.0,14.056,14.1409,13.9497,13.9781,202100.0
2009-02-10 15:40:00,19.74,20.09,19.65,20.0,469800.0,13.9781,14.2259,13.9143,14.1622,469800.0
2009-02-10 15:50:00,20.0,20.1,19.78,19.89,425300.0,14.1622,14.233,14.0064,14.0843,425300.0
2009-02-11 09:30:00,20.33,20.42,19.63,20.4,55700.0,14.3959,14.4596,13.9002,14.4454,55700.0
2009-02-11 09:40:00,20.39,20.44,20.05,20.32,91900.0,14.4383,14.4737,14.1976,14.3888,91900.0
2009-02-11 09:50:00,20.32,20.49,20.26,20.38,85900.0,14.3888,14.5092,14.3463,14.4313,85900.0
2009-02-11 10:00:00,20.37,20.5,20.12,20.12,70400.0,14.4242,14.5162,14.2472,14.2472,70400.0
2009-02-11 10:10:00,20.13,20.24,20.06,20.13,58700.0,14.2542,14.3321,14.2047,14.2542,58700.0
2009-02-11 10:20:00,20.1,20.2,19.98,19.98,40700.0,14.233,14.3038,14.148,14.148,40700.0
2009-02-11 10:30:00,19.99,20.14,19.95,20.13,142200.0,14.1551,14.2613,14.1268,14.2542,142200.0
2009-02-11 10:40:00,20.11,20.45,20.09,20.43,72000.0,14.2401,14.4808,14.2259,14.4667,72000.0
2009-02-11 10:50:00,20.45,20.56,20.44,20.51,65100.0,14.4808,14.5587,14.4737,14.5233,65100.0
2009-02-11 11:00:00,20.51,20.57,20.35,20.37,66300.0,14.5233,14.5658,14.41,14.4242,66300.0
2009-02-11 11:10:00,20.38,20.74,20.37,20.69,31200.0,14.4313,14.6862,14.4242,14.6508,31200.0
2009-02-11 11:20:00,20.69,20.8,20.65,20.75,44500.0,14.6508,14.7287,14.6225,14.6933,44500.0
2009-02-11 11:30:00,20.75,20.82,20.66,20.68,46200.0,14.6933,14.7428,14.6295,14.6437,46200.0
2009-02-11 11:40:00,20.66,20.73,20.6,20.62,36700.0,14.6295,14.6791,14.587,14.6012,36700.0
2009-02-11 11:50:00,20.64,20.71,20.54,20.65,42400.0,14.6154,14.6649,14.5446,14.6225,42400.0
2009-02-11 12:00:00,20.66,20.77,20.62,20.75,27600.0,14.6295,14.7074,14.6012,14.6933,27600.0
2009-02-11 12:10:00,20.75,20.75,20.53,20.57,36200.0,14.6933,14.6933,14.5375,14.5658,36200.0
2009-02-11 12:20:00,20.55,20.65,20.55,20.65,34200.0,14.5516,14.6225,14.5516,14.6225,34200.0
2009-02-11 12:30:00,20.65,20.71,20.52,20.7,51100.0,14.6225,14.6649,14.5304,14.6579,51100.0
2009-02-11 12:40:00,20.72,20.79,20.7,20.73,67800.0,14.672,14.7216,14.6579,14.6791,67800.0
2009-02-11 12:50:00,20.73,20.77,20.52,20.57,31900.0,14.6791,14.7074,14.5304,14.5658,31900.0
2009-02-11 13:00:00,20.56,20.71,20.49,20.5,44300.0,14.5587,14.6649,14.5092,14.5162,44300.0
2009-02-11 13:10:00,20.48,20.58,20.47,20.58,49200.0,14.5021,14.5729,14.495,14.5729,49200.0
2009-02-11 13:20:00,20.58,20.66,20.53,20.6,34700.0,14.5729,14.6295,14.5375,14.587,34700.0
2009-02-11 13:30:00,20.58,20.58,20.45,20.48,43000.0,14.5729,14.5729,14.4808,14.5021,43000.0
2009-02-11 13:40:00,20.48,20.49,20.27,20.28,73600.0,14.5021,14.5092,14.3534,14.3605,73600.0
2009-02-11 13:50:00,20.29,20.46,20.27,20.36,54300.0,14.3675,14.4879,14.3534,14.4171,54300.0
2009-02-11 14:00:00,20.36,20.43,20.29,20.36,49100.0,14.4171,14.4667,14.3675,14.4171,49100.0
2009-02-11 14:10:00,20.36,20.36,20.13,20.18,46000.0,14.4171,14.4171,14.2542,14.2896,46000.0
2009-02-11 14:20:00,20.18,20.39,20.09,20.33,71900.0,14.2896,14.4383,14.2259,14.3959,71900.0
2009-02-11 14:30:00,20.33,20.5,20.29,20.5,34000.0,14.3959,14.5162,14.3675,14.5162,34000.0
2009-02-11 14:40:00,20.49,20.5,20.36,20.37,21900.0,14.5092,14.5162,14.4171,14.4242,21900.0
2009-02-11 14:50:00,20.35,20.75,20.34,20.66,179600.0,14.41,14.6933,14.4029,14.6295,179600.0
2009-02-11 15:00:00,20.69,20.73,20.57,20.69,89400.0,14.6508,14.6791,14.5658,14.6508,89400.0
2009-02-11 15:10:00,20.66,20.81,20.66,20.71,81200.0,14.6295,14.7357,14.6295,14.6649,81200.0
2009-02-11 15:20:00,20.72,20.72,20.54,20.61,98300.0,14.672,14.672,14.5446,14.5941,98300.0
2009-02-11 15:30:00,20.6,20.71,20.43,20.47,101000.0,14.587,14.6649,14.4667,14.495,101000.0
2009-02-11 15:40:00,20.47,20.62,20.4,20.56,112500.0,14.495,14.6012,14.4454,14.5587,112500.0
2009-02-11 15:50:00,20.57,20.85,20.55,20.81,320700.0,14.5658,14.7641,14.5516,14.7357,320700.0
2009-02-12 09:30:00,19.76,19.97,19.54,19.71,83700.0,13.9922,14.1409,13.8365,13.9568,83700.0
2009-02-12 09:40:00,19.67,19.94,19.59,19.92,58100.0,13.9285,14.1197,13.8719,14.1055,58100.0
2009-02-12 09:50:00,19.91,19.95,19.69,19.92,76300.0,14.0985,14.1268,13.9427,14.1055,76300.0
2009-02-12 10:00:00,19.91,20.03,19.77,19.93,59900.0,14.0985,14.1834,13.9993,14.1126,59900.0
2009-02-12 10:10:00,19.92,19.96,19.76,19.78,39000.0,14.1055,14.1339,13.9922,14.0064,39000.0
2009-02-12 10:20:00,19.79,19.98,19.72,19.96,51300.0,14.0135,14.148,13.9639,14.1339,51300.0
2009-02-12 10:30:00,19.93,20.05,19.85,19.97,69000.0,14.1126,14.1976,14.056,14.1409,69000.0
2009-02-12 10:40:00,19.96,20.26,19.94,20.25,52200.0,14.1339,14.3463,14.1197,14.3392,52200.0
2009-02-12 10:50:00,20.24,20.28,20.01,20.12,55200.0,14.3321,14.3605,14.1693,14.2472,55200.0
2009-02-12 11:00:00,20.14,20.25,19.99,20.21,65400.0,14.2613,14.3392,14.1551,14.3109,65400.0
2009-02-12 11:10:00,20.22,20.26,20.04,20.12,109000.0,14.318,14.3463,14.1905,14.2472,109000.0
2009-02-12 11:20:00,20.12,20.27,20.06,20.21,74200.0,14.2472,14.3534,14.2047,14.3109,74200.0
2009-02-12 11:30:00,20.2,20.34,20.19,20.29,65300.0,14.3038,14.4029,14.2967,14.3675,65300.0
2009-02-12 11:40:00,20.29,20.48,20.29,20.43,82500.0,14.3675,14.5021,14.3675,14.4667,82500.0
2009-02-12 11:50:00,20.42,20.48,20.28,20.34,80900.0,14.4596,14.5021,14.3605,14.4029,80900.0
2009-02-12 12:00:00,20.33,20.48,20.33,20.42,67400.0,14.3959,14.5021,14.3959,14.4596,67400.0
2009-02-12 12:10:00,20.42,20.51,20.37,20.49,44400.0,14.4596,14.5233,14.4242,14.5092,44400.0
2009-02-12 12:20:00,20.48,20.68,20.48,20.66,57900.0,14.5021,14.6437,14.5021,14.6295,57900.0
2009-02-12 12:30:00,20.64,20.68,20.48,20.49,23900.0,14.6154,14.6437,14.5021,14.5092,23900.0
2009-02-12 12:40:00,20.49,20.5,20.37,20.41,25800.0,14.5092,14.5162,14.4242,14.4525,25800.0
2009-02-12 12:50:00,20.41,20.5,20.4,20.41,25500.0,14.4525,14.5162,14.4454,14.4525,25500.0
2009-02-12 13:00:00,20.41,20.42,20.32,20.4,51000.0,14.4525,14.4596,14.3888,14.4454,51000.0
2009-02-12 13:10:00,20.41,20.49,20.25,20.26,47500.0,14.4525,14.5092,14.3392,14.3463,47500.0
2009-02-12 13:20:00,20.25,20.36,20.21,20.29,48600.0,14.3392,14.4171,14.3109,14.3675,48600.0
2009-02-12 13:30:00,20.29,20.34,20.08,20.09,50900.0,14.3675,14.4029,14.2188,14.2259,50900.0
2009-02-12 13:40:00,20.08,20.19,20.06,20.15,35700.0,14.2188,14.2967,14.2047,14.2684,35700.0
2009-02-12 13:50:00,20.17,20.24,20.11,20.22,47100.0,14.2826,14.3321,14.2401,14.318,47100.0
2009-02-12 14:00:00,20.21,20.21,20.0,20.05,45800.0,14.3109,14.3109,14.1622,14.1976,45800.0
2009-02-12 14:10:00,20.04,20.19,20.03,20.06,52400.0,14.1905,14.2967,14.1834,14.2047,52400.0
2009-02-12 14:20:00,20.04,20.06,19.95,20.0,68800.0,14.1905,14.2047,14.1268,14.1622,68800.0
2009-02-12 14:30:00,20.01,20.08,19.82,19.9,66100.0,14.1693,14.2188,14.0347,14.0914,66100.0
2009-02-12 14:40:00,19.9,19.97,19.78,19.93,81200.0,14.0914,14.1409,14.0064,14.1126,81200.0
2009-02-12 14:50:00,19.91,19.94,19.8,19.86,64000.0,14.0985,14.1197,14.0206,14.063,64000.0
2009-02-12 15:00:00,19.87,19.93,19.74,19.93,83500.0,14.0701,14.1126,13.9781,14.1126,83500.0
2009-02-12 15:10:00,19.92,20.17,19.92,20.13,147200.0,14.1055,14.2826,14.1055,14.2542,147200.0
2009-02-12 15:20:00,20.14,20.62,20.04,20.59,213400.0,14.2613,14.6012,14.1905,14.58,213400.0
2009-02-12 15:30:00,20.6,20.66,20.38,20.54,157600.0,14.587,14.6295,14.4313,14.5446,157600.0
2009-02-12 15:40:00,20.54,20.81,20.47,20.71,178100.0,14.5446,14.7357,14.495,14.6649,178100.0
2009-02-12 15:50:00,20.7,21.12,20.66,21.0,342800.0,14.6579,14.9553,14.6295,14.8703,342800.0
2009-02-13 09:30:00,20.75,21.09,20.46,20.47,72000.0,14.6933,14.934,14.4879,14.495,72000.0
2009-02-13 09:40:00,20.47,20.64,20.39,20.64,47300.0,14.495,14.6154,14.4383,14.6154,47300.0
2009-02-13 09:50:00,20.66,20.96,20.6,20.9,81500.0,14.6295,14.842,14.587,14.7995,81500.0
2009-02-13 10:00:00,20.92,21.03,20.87,20.92,54500.0,14.8136,14.8915,14.7782,14.8136,54500.0
2009-02-13 10:10:00,20.91,20.92,20.7,20.85,80300.0,14.8066,14.8136,14.6579,14.7641,80300.0
2009-02-13 10:20:00,20.88,21.09,20.86,20.99,58600.0,14.7853,14.934,14.7712,14.8632,58600.0
2009-02-13 10:30:00,20.97,21.13,20.97,21.02,56200.0,14.849,14.9623,14.849,14.8845,56200.0
2009-02-13 10:40:00,21.02,21.09,20.82,20.88,48600.0,14.8845,14.934,14.7428,14.7853,48600.0
2009-02-13 10:50:00,20.84,21.01,20.81,20.87,53100.0,14.757,14.8774,14.7357,14.7782,53100.0
2009-02-13 11:00:00,20.89,20.89,20.72,20.78,49300.0,14.7924,14.7924,14.672,14.7145,49300.0
2009-02-13 11:10:00,20.78,20.83,20.63,20.65,40100.0,14.7145,14.7499,14.6083,14.6225,40100.0
2009-02-13 11:20:00,20.65,20.65,20.49,20.6,40500.0,14.6225,14.6225,14.5092,14.587,40500.0
2009-02-13 11:30:00,20.59,20.83,20.56,20.77,36200.0,14.58,14.7499,14.5587,14.7074,36200.0
2009-02-13 11:40:00,20.76,20.8,20.5,20.53,36000.0,14.7003,14.7287,14.5162,14.5375,36000.0
2009-02-13 11:50:00,20.53,20.62,20.45,20.46,33100.0,14.5375,14.6012,14.4808,14.4879,33100.0
2009-02-13 12:00:00,20.46,20.55,20.36,20.42,42900.0,14.4879,14.5516,14.4171,14.4596,42900.0
2009-02-13 12:10:00,20.43,20.51,20.38,20.49,32000.0,14.4667,14.5233,14.4313,14.5092,32000.0
2009-02-13 12:20:00,20.47,20.62,20.4,20.61,30000.0,14.495,14.6012,14.4454,14.5941,30000.0
2009-02-13 12:30:00,20.62,20.67,20.48,20.56,32000.0,14.6012,14.6366,14.5021,14.5587,32000.0
2009-02-13 12:40:00,20.55,20.61,20.5,20.55,24000.0,14.5516,14.5941,14.5162,14.5516,24000.0
2009-02-13 12:50:00,20.54,20.57,20.32,20.45,34200.0,14.5446,14.5658,14.3888,14.4808,34200.0
2009-02-13 13:00:00,20.43,20.54,20.37,20.47,36800.0,14.4667,14.5446,14.4242,14.495,36800.0
2009-02-13 13:10:00,20.45,20.59,20.38,20.55,40100.0,14.4808,14.58,14.4313,14.5516,40100.0
2009-02-13 13:20:00,20.57,20.76,20.54,20.72,51700.0,14.5658,14.7003,14.5446,14.672,51700.0
2009-02-13 13:30:00,20.73,20.76,20.6,20.72,38500.0,14.6791,14.7003,14.587,14.672,38500.0
2009-02-13 13:40:00,20.71,20.95,20.63,20.91,64500.0,14.6649,14.8349,14.6083,14.8066,64500.0
2009-02-13 13:50:00,20.91,21.04,20.76,20.82,96000.0,14.8066,14.8986,14.7003,14.7428,96000.0
2009-02-13 14:00:00,20.83,20.98,20.56,20.62,119300.0,14.7499,14.8561,14.5587,14.6012,119300.0
2009-02-13 14:10:00,20.62,20.87,20.59,20.72,81400.0,14.6012,14.7782,14.58,14.672,81400.0
2009-02-13 14:20:00,20.73,20.82,20.65,20.73,64000.0,14.6791,14.7428,14.6225,14.6791,64000.0
2009-02-13 14:30:00,20.73,20.77,20.61,20.7,42200.0,14.6791,14.7074,14.5941,14.6579,42200.0
2009-02-13 14:40:00,20.7,20.81,20.54,20.6,45800.0,14.6579,14.7357,14.5446,14.587,45800.0
2009-02-13 14:50:00,20.6,20.77,20.53,20.62,58100.0,14.587,14.7074,14.5375,14.6012,58100.0
2009-02-13 15:00:00,20.62,20.79,20.5,20.63,73900.0,14.6012,14.7216,14.5162,14.6083,73900.0
2009-02-13 15:10:00,20.64,20.64,20.38,20.51,91600.0,14.6154,14.6154,14.4313,14.5233,91600.0
2009-02-13 15:20:00,20.49,20.75,20.47,20.68,68300.0,14.5092,14.6933,14.495,14.6437,68300.0
2009-02-13 15:30:00,20.71,20.85,20.7,20.79,176700.0,14.6649,14.7641,14.6579,14.7216,176700.0
2009-02-13 15:40:00,20.79,20.9,20.67,20.79,281800.0,14.7216,14.7995,14.6366,14.7216,281800.0
2009-02-13 15:50:00,20.78,20.79,20.41,20.46,276800.0,14.7145,14.7216,14.4525,14.4879,276800.0
2009-02-17 09:30:00,19.54,19.64,18.56,19.24,124700.0,13.8365,13.9073,13.1425,13.624,124700.0
2009-02-17 09:40:00,19.22,19.38,19.15,19.27,82100.0,13.6099,13.7232,13.5603,13.6453,82100.0
2009-02-17 09:50:00,19.25,19.33,18.98,19.28,93400.0,13.6311,13.6877,13.4399,13.6523,93400.0
2009-02-17 10:00:00,19.28,19.38,19.18,19.28,68100.0,13.6523,13.7232,13.5815,13.6523,68100.0
2009-02-17 10:10:00,19.28,19.38,19.13,19.18,57300.0,13.6523,13.7232,13.5461,13.5815,57300.0
2009-02-17 10:20:00,19.15,19.24,19.01,19.12,103600.0,13.5603,13.624,13.4612,13.539,103600.0
2009-02-17 10:30:00,19.13,19.18,18.98,19.07,141500.0,13.5461,13.5815,13.4399,13.5036,141500.0
2009-02-17 10:40:00,19.05,19.11,18.9,19.03,104300.0,13.4895,13.532,13.3833,13.4753,104300.0
2009-02-17 10:50:00,19.0,19.2,19.0,19.11,92600.0,13.4541,13.5957,13.4541,13.532,92600.0
2009-02-17 11:00:00,19.11,19.12,18.99,19.02,74200.0,13.532,13.539,13.447,13.4682,74200.0
2009-02-17 11:10:00,19.01,19.13,19.0,19.05,67400.0,13.4612,13.5461,13.4541,13.4895,67400.0
2009-02-17 11:20:00,19.05,19.16,18.88,18.92,79800.0,13.4895,13.5674,13.3691,13.3974,79800.0
2009-02-17 11:30:00,18.92,18.94,18.75,18.8,78000.0,13.3974,13.4116,13.277,13.3125,78000.0
2009-02-17 11:40:00,18.79,18.92,18.74,18.77,64800.0,13.3054,13.3974,13.27,13.2912,64800.0
2009-02-17 11:50:00,18.76,18.81,18.65,18.77,74300.0,13.2841,13.3195,13.2062,13.2912,74300.0
2009-02-17 12:00:00,18.75,18.83,18.6,18.62,79000.0,13.277,13.3337,13.1708,13.185,79000.0
2009-02-17 12:10:00,18.63,18.63,18.52,18.58,89300.0,13.1921,13.1921,13.1142,13.1567,89300.0
2009-02-17 12:20:00,18.59,18.67,18.48,18.63,52900.0,13.1637,13.2204,13.0859,13.1921,52900.0
2009-02-17 12:30:00,18.64,18.68,18.56,18.64,41400.0,13.1992,13.2275,13.1425,13.1992,41400.0
2009-02-17 12:40:00,18.65,18.7,18.54,18.56,52600.0,13.2062,13.2416,13.1283,13.1425,52600.0
2009-02-17 12:50:00,18.56,18.68,18.52,18.68,53600.0,13.1425,13.2275,13.1142,13.2275,53600.0
2009-02-17 13:00:00,18.68,18.69,18.44,18.46,54600.0,13.2275,13.2346,13.0575,13.0717,54600.0
2009-02-17 13:10:00,18.46,18.46,18.3,18.34,111200.0,13.0717,13.0717,12.9584,12.9867,111200.0
2009-02-17 13:20:00,18.33,18.38,18.21,18.3,123600.0,12.9796,13.015,12.8947,12.9584,123600.0
2009-02-17 13:30:00,18.31,18.47,18.27,18.36,88500.0,12.9655,13.0788,12.9372,13.0009,88500.0
2009-02-17 13:40:00,18.37,18.56,18.33,18.5,122400.0,13.008,13.1425,12.9796,13.1,122400.0
2009-02-17 13:50:00,18.49,18.52,18.3,18.38,89500.0,13.0929,13.1142,12.9584,13.015,89500.0
2009-02-17 14:00:00,18.38,18.5,18.29,18.39,62800.0,13.015,13.1,12.9513,13.0221,62800.0
2009-02-17 14:10:00,18.39,18.54,18.35,18.46,77400.0,13.0221,13.1283,12.9938,13.0717,77400.0
2009-02-17 14:20:00,18.47,18.53,18.39,18.41,127200.0,13.0788,13.1213,13.0221,13.0363,127200.0
2009-02-17 14:30:00,18.42,18.62,18.4,18.59,135400.0,13.0434,13.185,13.0292,13.1637,135400.0
2009-02-17 14:40:00,18.6,18.6,18.39,18.44,97200.0,13.1708,13.1708,13.0221,13.0575,97200.0
2009-02-17 14:50:00,18.43,18.52,18.28,18.36,107300.0,13.0504,13.1142,12.9442,13.0009,107300.0
2009-02-17 15:00:00,18.37,18.45,18.26,18.38,106300.0,13.008,13.0646,12.9301,13.015,106300.0
2009-02-17 15:10:00,18.38,18.46,18.21,18.21,159500.0,13.015,13.0717,12.8947,12.8947,159500.0
2009-02-17 15:20:00,18.21,18.34,18.13,18.19,143000.0,12.8947,12.9867,12.838,12.8805,143000.0
2009-02-17 15:30:00,18.18,18.56,18.15,18.39,370400.0,12.8734,13.1425,12.8522,13.0221,370400.0
2009-02-17 15:40:00,18.38,18.42,18.01,18.07,437900.0,13.015,13.0434,12.753,12.7955,437900.0
2009-02-17 15:50:00,18.06,18.15,17.98,18.07,474400.0,12.7884,12.8522,12.7318,12.7955,474400.0
2009-02-18 09:30:00,18.33,18.63,18.03,18.04,298100.0,12.9796,13.1921,12.7672,12.7743,298100.0
2009-02-18 09:40:00,18.05,18.48,18.04,18.24,91900.0,12.7814,13.0859,12.7743,12.9159,91900.0
2009-02-18 09:50:00,18.24,18.35,18.04,18.1,104300.0,12.9159,12.9938,12.7743,12.8168,104300.0
2009-02-18 10:00:00,18.12,18.19,17.71,17.75,104900.0,12.8309,12.8805,12.5406,12.5689,104900.0
2009-02-18 10:10:00,17.74,17.78,17.49,17.64,153300.0,12.5619,12.5902,12.3848,12.491,153300.0
2009-02-18 10:20:00,17.65,18.06,17.65,17.93,131800.0,12.4981,12.7884,12.4981,12.6964,131800.0
2009-02-18 10:30:00,17.94,18.17,17.94,18.02,90200.0,12.7035,12.8663,12.7035,12.7601,90200.0
2009-02-18 10:40:00,18.02,18.38,18.02,18.26,169900.0,12.7601,13.015,12.7601,12.9301,169900.0
2009-02-18 10:50:00,18.25,18.32,18.11,18.16,153200.0,12.923,12.9726,12.8239,12.8593,153200.0
2009-02-18 11:00:00,18.14,18.18,18.06,18.17,153600.0,12.8451,12.8734,12.7884,12.8663,153600.0
2009-02-18 11:10:00,18.16,18.35,18.1,18.2,161000.0,12.8593,12.9938,12.8168,12.8876,161000.0
2009-02-18 11:20:00,18.19,18.6,18.18,18.55,153900.0,12.8805,13.1708,12.8734,13.1354,153900.0
2009-02-18 11:30:00,18.54,18.6,18.46,18.53,115300.0,13.1283,13.1708,13.0717,13.1213,115300.0
2009-02-18 11:40:00,18.53,18.74,18.48,18.53,94200.0,13.1213,13.27,13.0859,13.1213,94200.0
2009-02-18 11:50:00,18.52,18.7,18.5,18.6,80800.0,13.1142,13.2416,13.1,13.1708,80800.0
2009-02-18 12:00:00,18.59,18.74,18.55,18.71,79000.0,13.1637,13.27,13.1354,13.2487,79000.0
2009-02-18 12:10:00,18.74,18.79,18.54,18.55,64300.0,13.27,13.3054,13.1283,13.1354,64300.0
2009-02-18 12:20:00,18.55,18.65,18.41,18.51,65600.0,13.1354,13.2062,13.0363,13.1071,65600.0
2009-02-18 12:30:00,18.51,18.58,18.34,18.34,50400.0,13.1071,13.1567,12.9867,12.9867,50400.0
2009-02-18 12:40:00,18.34,18.52,18.33,18.37,40700.0,12.9867,13.1142,12.9796,13.008,40700.0
2009-02-18 12:50:00,18.37,18.55,18.33,18.54,62800.0,13.008,13.1354,12.9796,13.1283,62800.0
2009-02-18 13:00:00,18.54,18.64,18.44,18.53,175800.0,13.1283,13.1992,13.0575,13.1213,175800.0
2009-02-18 13:10:00,18.53,18.7,18.46,18.46,159900.0,13.1213,13.2416,13.0717,13.0717,159900.0
2009-02-18 13:20:00,18.46,18.66,18.42,18.62,112600.0,13.0717,13.2133,13.0434,13.185,112600.0
2009-02-18 13:30:00,18.61,18.62,18.44,18.46,84600.0,13.1779,13.185,13.0575,13.0717,84600.0
2009-02-18 13:40:00,18.47,18.61,18.42,18.52,85500.0,13.0788,13.1779,13.0434,13.1142,85500.0
2009-02-18 13:50:00,18.5,18.61,18.42,18.59,112900.0,13.1,13.1779,13.0434,13.1637,112900.0
2009-02-18 14:00:00,18.59,18.75,18.47,18.69,177200.0,13.1637,13.277,13.0788,13.2346,177200.0
2009-02-18 14:10:00,18.69,18.7,18.47,18.57,209100.0,13.2346,13.2416,13.0788,13.1496,209100.0
2009-02-18 14:20:00,18.58,18.68,18.52,18.62,115000.0,13.1567,13.2275,13.1142,13.185,115000.0
2009-02-18 14:30:00,18.62,18.75,18.56,18.62,172300.0,13.185,13.277,13.1425,13.185,172300.0
2009-02-18 14:40:00,18.6,18.65,18.54,18.59,91500.0,13.1708,13.2062,13.1283,13.1637,91500.0
2009-02-18 14:50:00,18.59,18.83,18.5,18.81,130600.0,13.1637,13.3337,13.1,13.3195,130600.0
2009-02-18 15:00:00,18.81,18.91,18.69,18.73,165700.0,13.3195,13.3903,13.2346,13.2629,165700.0
2009-02-18 15:10:00,18.73,18.9,18.71,18.78,169500.0,13.2629,13.3833,13.2487,13.2983,169500.0
2009-02-18 15:20:00,18.79,18.88,18.65,18.72,247100.0,13.3054,13.3691,13.2062,13.2558,247100.0
2009-02-18 15:30:00,18.72,18.83,18.64,18.73,309000.0,13.2558,13.3337,13.1992,13.2629,309000.0
2009-02-18 15:40:00,18.72,18.82,18.55,18.56,315400.0,13.2558,13.3266,13.1354,13.1425,315400.0
2009-02-18 15:50:00,18.56,18.68,18.56,18.62,340000.0,13.1425,13.2275,13.1425,13.185,340000.0
2009-02-19 09:30:00,19.01,19.01,18.51,18.86,54900.0,13.4612,13.4612,13.1071,13.3549,54900.0
2009-02-19 09:40:00,18.85,18.93,18.74,18.86,100000.0,13.3479,13.4045,13.27,13.3549,100000.0
2009-02-19 09:50:00,18.85,18.94,18.78,18.94,131300.0,13.3479,13.4116,13.2983,13.4116,131300.0
2009-02-19 10:00:00,18.92,18.93,18.63,18.71,169600.0,13.3974,13.4045,13.1921,13.2487,169600.0
2009-02-19 10:10:00,18.7,18.7,18.4,18.41,87800.0,13.2416,13.2416,13.0292,13.0363,87800.0
2009-02-19 10:20:00,18.41,18.5,18.28,18.41,116200.0,13.0363,13.1,12.9442,13.0363,116200.0
2009-02-19 10:30:00,18.41,18.43,18.32,18.39,174600.0,13.0363,13.0504,12.9726,13.0221,174600.0
2009-02-19 10:40:00,18.37,18.43,18.35,18.38,71900.0,13.008,13.0504,12.9938,13.015,71900.0
2009-02-19 10:50:00,18.38,18.38,18.25,18.27,63200.0,13.015,13.015,12.923,12.9372,63200.0
2009-02-19 11:00:00,18.28,18.58,18.27,18.57,119200.0,12.9442,13.1567,12.9372,13.1496,119200.0
2009-02-19 11:10:00,18.56,18.6,18.54,18.55,100100.0,13.1425,13.1708,13.1283,13.1354,100100.0
2009-02-19 11:20:00,18.54,18.54,18.34,18.34,65400.0,13.1283,13.1283,12.9867,12.9867,65400.0
2009-02-19 11:30:00,18.34,18.34,18.2,18.26,76100.0,12.9867,12.9867,12.8876,12.9301,76100.0
2009-02-19 11:40:00,18.28,18.28,18.19,18.24,112500.0,12.9442,12.9442,12.8805,12.9159,112500.0
2009-02-19 11:50:00,18.24,18.26,18.0,18.05,68700.0,12.9159,12.9301,12.746,12.7814,68700.0
2009-02-19 12:00:00,18.05,18.08,17.88,18.05,59100.0,12.7814,12.8026,12.661,12.7814,59100.0
2009-02-19 12:10:00,18.07,18.09,17.82,17.91,49900.0,12.7955,12.8097,12.6185,12.6822,49900.0
2009-02-19 12:20:00,17.92,18.01,17.88,17.92,39200.0,12.6893,12.753,12.661,12.6893,39200.0
2009-02-19 12:30:00,17.92,18.1,17.89,18.1,49600.0,12.6893,12.8168,12.6681,12.8168,49600.0
2009-02-19 12:40:00,18.11,18.12,18.04,18.07,37400.0,12.8239,12.8309,12.7743,12.7955,37400.0
2009-02-19 12:50:00,18.06,18.12,18.03,18.03,33000.0,12.7884,12.8309,12.7672,12.7672,33000.0
2009-02-19 13:00:00,18.05,18.1,17.93,18.09,38400.0,12.7814,12.8168,12.6964,12.8097,38400.0
2009-02-19 13:10:00,18.11,18.22,18.05,18.19,40900.0,12.8239,12.9017,12.7814,12.8805,40900.0
2009-02-19 13:20:00,18.2,18.27,18.16,18.25,38400.0,12.8876,12.9372,12.8593,12.923,38400.0
2009-02-19 13:30:00,18.24,18.27,18.06,18.12,69900.0,12.9159,12.9372,12.7884,12.8309,69900.0
2009-02-19 13:40:00,18.12,18.12,17.94,17.99,57600.0,12.8309,12.8309,12.7035,12.7389,57600.0
2009-02-19 13:50:00,18.0,18.01,17.83,17.91,50500.0,12.746,12.753,12.6256,12.6822,50500.0
2009-02-19 14:00:00,17.9,18.09,17.9,18.04,85700.0,12.6752,12.8097,12.6752,12.7743,85700.0
2009-02-19 14:10:00,18.06,18.07,17.73,17.75,99500.0,12.7884,12.7955,12.5548,12.5689,99500.0
2009-02-19 14:20:00,17.76,17.8,17.67,17.75,137900.0,12.576,12.6043,12.5123,12.5689,137900.0
2009-02-19 14:30:00,17.74,17.74,17.6,17.65,142800.0,12.5619,12.5619,12.4627,12.4981,142800.0
2009-02-19 14:40:00,17.66,17.67,17.33,17.34,180600.0,12.5052,12.5123,12.2715,12.2786,180600.0
2009-02-19 14:50:00,17.35,17.5,17.33,17.44,169300.0,12.2857,12.3919,12.2715,12.3494,169300.0
2009-02-19 15:00:00,17.44,17.5,17.32,17.36,194400.0,12.3494,12.3919,12.2644,12.2928,194400.0
2009-02-19 15:10:00,17.36,17.37,17.14,17.22,144800.0,12.2928,12.2999,12.137,12.1936,144800.0
2009-02-19 15:20:00,17.23,17.4,17.18,17.34,156200.0,12.2007,12.3211,12.1653,12.2786,156200.0
2009-02-19 15:30:00,17.34,17.35,17.0,17.01,290200.0,12.2786,12.2857,12.0379,12.0449,290200.0
2009-02-19 15:40:00,17.02,17.29,16.97,17.16,366000.0,12.052,12.2432,12.0166,12.1512,366000.0
2009-02-19 15:50:00,17.16,17.28,17.06,17.11,353200.0,12.1512,12.2361,12.0803,12.1157,353200.0
2009-02-20 09:30:00,16.67,16.87,15.92,16.15,352200.0,11.8042,11.9458,11.2731,11.436,352200.0
2009-02-20 09:40:00,16.14,16.49,15.91,16.44,147000.0,11.4289,11.6767,11.266,11.6413,147000.0
2009-02-20 09:50:00,16.44,16.69,16.33,16.57,216100.0,11.6413,11.8183,11.5634,11.7334,216100.0
2009-02-20 10:00:00,16.58,16.95,16.46,16.74,114000.0,11.7404,12.0024,11.6555,11.8537,114000.0
2009-02-20 10:10:00,16.74,16.77,16.5,16.59,105000.0,11.8537,11.875,11.6838,11.7475,105000.0
2009-02-20 10:20:00,16.58,16.68,16.43,16.61,96800.0,11.7404,11.8113,11.6342,11.7617,96800.0
2009-02-20 10:30:00,16.6,16.64,16.45,16.63,80900.0,11.7546,11.7829,11.6484,11.7759,80900.0
2009-02-20 10:40:00,16.64,16.71,16.46,16.56,80000.0,11.7829,11.8325,11.6555,11.7263,80000.0
2009-02-20 10:50:00,16.57,16.57,16.37,16.42,82600.0,11.7334,11.7334,11.5917,11.6272,82600.0
2009-02-20 11:00:00,16.41,16.48,16.22,16.27,88000.0,11.6201,11.6696,11.4855,11.5209,88000.0
2009-02-20 11:10:00,16.27,16.36,16.14,16.35,115200.0,11.5209,11.5847,11.4289,11.5776,115200.0
2009-02-20 11:20:00,16.35,16.41,16.15,16.21,88100.0,11.5776,11.6201,11.436,11.4784,88100.0
2009-02-20 11:30:00,16.21,16.37,16.07,16.35,93300.0,11.4784,11.5917,11.3793,11.5776,93300.0
2009-02-20 11:40:00,16.35,16.39,16.22,16.33,62300.0,11.5776,11.6059,11.4855,11.5634,62300.0
2009-02-20 11:50:00,16.35,16.43,16.2,16.42,91500.0,11.5776,11.6342,11.4714,11.6272,91500.0
2009-02-20 12:00:00,16.42,16.6,16.41,16.6,75500.0,11.6272,11.7546,11.6201,11.7546,75500.0
2009-02-20 12:10:00,16.62,16.69,16.54,16.59,70700.0,11.7688,11.8183,11.7121,11.7475,70700.0
2009-02-20 12:20:00,16.59,16.6,16.48,16.5,65300.0,11.7475,11.7546,11.6696,11.6838,65300.0
2009-02-20 12:30:00,16.5,16.5,16.39,16.47,64000.0,11.6838,11.6838,11.6059,11.6626,64000.0
2009-02-20 12:40:00,16.47,16.48,16.32,16.36,98700.0,11.6626,11.6696,11.5563,11.5847,98700.0
2009-02-20 12:50:00,16.35,16.43,16.24,16.37,103800.0,11.5776,11.6342,11.4997,11.5917,103800.0
2009-02-20 13:00:00,16.37,16.4,16.18,16.2,83600.0,11.5917,11.613,11.4572,11.4714,83600.0
2009-02-20 13:10:00,16.2,16.29,16.08,16.2,86600.0,11.4714,11.5351,11.3864,11.4714,86600.0
2009-02-20 13:20:00,16.19,16.37,16.16,16.31,84000.0,11.4643,11.5917,11.443,11.5493,84000.0
2009-02-20 13:30:00,16.3,16.39,16.25,16.35,79400.0,11.5422,11.6059,11.5068,11.5776,79400.0
2009-02-20 13:40:00,16.35,16.43,16.27,16.28,92100.0,11.5776,11.6342,11.5209,11.528,92100.0
2009-02-20 13:50:00,16.28,16.53,16.28,16.5,146100.0,11.528,11.705,11.528,11.6838,146100.0
2009-02-20 14:00:00,16.5,16.56,16.34,16.51,114600.0,11.6838,11.7263,11.5705,11.6909,114600.0
2009-02-20 14:10:00,16.52,16.98,16.45,16.91,191900.0,11.698,12.0237,11.6484,11.9741,191900.0
2009-02-20 14:20:00,16.92,17.29,16.82,17.03,195000.0,11.9812,12.2432,11.9104,12.0591,195000.0
2009-02-20 14:30:00,17.02,17.23,16.89,17.16,202700.0,12.052,12.2007,11.96,12.1512,202700.0
2009-02-20 14:40:00,17.17,17.45,17.08,17.45,268200.0,12.1582,12.3565,12.0945,12.3565,268200.0
2009-02-20 14:50:00,17.45,17.72,17.37,17.46,320100.0,12.3565,12.5477,12.2999,12.3636,320100.0
2009-02-20 15:00:00,17.46,17.46,17.2,17.3,219400.0,12.3636,12.3636,12.1795,12.2503,219400.0
2009-02-20 15:10:00,17.29,17.3,17.13,17.25,266900.0,12.2432,12.2503,12.1299,12.2149,266900.0
2009-02-20 15:20:00,17.28,17.38,17.06,17.08,236800.0,12.2361,12.3069,12.0803,12.0945,236800.0
2009-02-20 15:30:00,17.07,17.17,16.93,17.08,222900.0,12.0874,12.1582,11.9883,12.0945,222900.0
2009-02-20 15:40:00,17.07,17.11,16.88,17.08,369300.0,12.0874,12.1157,11.9529,12.0945,369300.0
2009-02-20 15:50:00,17.08,17.22,16.97,17.2,324500.0,12.0945,12.1936,12.0166,12.1795,324500.0
2009-02-23 09:30:00,17.47,17.69,17.01,17.37,185100.0,12.3707,12.5264,12.0449,12.2999,185100.0
2009-02-23 09:40:00,17.33,17.44,17.15,17.27,110100.0,12.2715,12.3494,12.1441,12.229,110100.0
2009-02-23 09:50:00,17.27,17.29,16.72,16.83,114000.0,12.229,12.2432,11.8396,11.9175,114000.0
2009-02-23 10:00:00,16.82,16.85,16.54,16.62,110400.0,11.9104,11.9316,11.7121,11.7688,110400.0
2009-02-23 10:10:00,16.63,16.68,16.36,16.43,117200.0,11.7759,11.8113,11.5847,11.6342,117200.0
2009-02-23 10:20:00,16.44,16.45,16.28,16.44,91200.0,11.6413,11.6484,11.528,11.6413,91200.0
2009-02-23 10:30:00,16.43,16.43,16.09,16.18,67300.0,11.6342,11.6342,11.3935,11.4572,67300.0
2009-02-23 10:40:00,16.17,16.43,16.1,16.41,98900.0,11.4501,11.6342,11.4006,11.6201,98900.0
2009-02-23 10:50:00,16.39,16.4,16.04,16.05,68500.0,11.6059,11.613,11.3581,11.3652,68500.0
2009-02-23 11:00:00,16.04,16.23,16.01,16.17,72000.0,11.3581,11.4926,11.3368,11.4501,72000.0
2009-02-23 11:10:00,16.2,16.35,16.18,16.23,63500.0,11.4714,11.5776,11.4572,11.4926,63500.0
2009-02-23 11:20:00,16.22,16.37,16.2,16.31,54000.0,11.4855,11.5917,11.4714,11.5493,54000.0
2009-02-23 11:30:00,16.3,16.3,16.07,16.25,49500.0,11.5422,11.5422,11.3793,11.5068,49500.0
2009-02-23 11:40:00,16.25,16.27,16.16,16.24,35000.0,11.5068,11.5209,11.443,11.4997,35000.0
2009-02-23 11:50:00,16.24,16.3,16.14,16.26,43700.0,11.4997,11.5422,11.4289,11.5139,43700.0
2009-02-23 12:00:00,16.24,16.25,16.09,16.12,54300.0,11.4997,11.5068,11.3935,11.4147,54300.0
2009-02-23 12:10:00,16.11,16.25,16.1,16.15,63500.0,11.4076,11.5068,11.4006,11.436,63500.0
2009-02-23 12:20:00,16.15,16.24,16.14,16.18,67600.0,11.436,11.4997,11.4289,11.4572,67600.0
2009-02-23 12:30:00,16.17,16.19,16.1,16.18,75500.0,11.4501,11.4643,11.4006,11.4572,75500.0
2009-02-23 12:40:00,16.18,16.18,16.05,16.05,51400.0,11.4572,11.4572,11.3652,11.3652,51400.0
2009-02-23 12:50:00,16.08,16.12,16.0,16.01,69200.0,11.3864,11.4147,11.3297,11.3368,69200.0
2009-02-23 13:00:00,16.01,16.2,16.0,16.18,58300.0,11.3368,11.4714,11.3297,11.4572,58300.0
2009-02-23 13:10:00,16.19,16.22,16.15,16.17,83200.0,11.4643,11.4855,11.436,11.4501,83200.0
2009-02-23 13:20:00,16.17,16.18,16.08,16.08,75800.0,11.4501,11.4572,11.3864,11.3864,75800.0
2009-02-23 13:30:00,16.09,16.22,16.05,16.19,115000.0,11.3935,11.4855,11.3652,11.4643,115000.0
2009-02-23 13:40:00,16.19,16.26,16.13,16.15,78800.0,11.4643,11.5139,11.4218,11.436,78800.0
2009-02-23 13:50:00,16.15,16.18,16.08,16.13,74400.0,11.436,11.4572,11.3864,11.4218,74400.0
2009-02-23 14:00:00,16.13,16.16,16.07,16.1,187300.0,11.4218,11.443,11.3793,11.4006,187300.0
2009-02-23 14:10:00,16.09,16.35,16.09,16.3,143800.0,11.3935,11.5776,11.3935,11.5422,143800.0
2009-02-23 14:20:00,16.31,16.45,16.29,16.41,189100.0,11.5493,11.6484,11.5351,11.6201,189100.0
2009-02-23 14:30:00,16.39,16.41,16.23,16.31,127400.0,11.6059,11.6201,11.4926,11.5493,127400.0
2009-02-23 14:40:00,16.31,16.36,16.2,16.23,78100.0,11.5493,11.5847,11.4714,11.4926,78100.0
2009-02-23 14:50:00,16.22,16.28,16.02,16.05,179800.0,11.4855,11.528,11.3439,11.3652,179800.0
2009-02-23 15:00:00,16.04,16.2,16.0,16.11,187500.0,11.3581,11.4714,11.3297,11.4076,187500.0
2009-02-23 15:10:00,16.09,16.22,16.04,16.06,144100.0,11.3935,11.4855,11.3581,11.3722,144100.0
2009-02-23 15:20:00,16.08,16.13,15.88,16.02,185100.0,11.3864,11.4218,11.2448,11.3439,185100.0
2009-02-23 15:30:00,16.01,16.18,15.96,16.1,215400.0,11.3368,11.4572,11.3014,11.4006,215400.0
2009-02-23 15:40:00,16.1,16.18,16.04,16.1,402400.0,11.4006,11.4572,11.3581,11.4006,402400.0
2009-02-23 15:50:00,16.1,16.14,15.97,16.01,343100.0,11.4006,11.4289,11.3085,11.3368,343100.0
2009-02-24 09:30:00,16.11,16.24,15.96,16.13,67600.0,11.4076,11.4997,11.3014,11.4218,67600.0
2009-02-24 09:40:00,16.12,16.25,15.95,16.11,69300.0,11.4147,11.5068,11.2943,11.4076,69300.0
2009-02-24 09:50:00,16.1,16.26,16.04,16.12,40800.0,11.4006,11.5139,11.3581,11.4147,40800.0
2009-02-24 10:00:00,16.11,16.26,15.93,16.21,95400.0,11.4076,11.5139,11.2802,11.4784,95400.0
2009-02-24 10:10:00,16.2,16.28,16.03,16.18,91700.0,11.4714,11.528,11.351,11.4572,91700.0
2009-02-24 10:20:00,16.18,16.45,16.12,16.41,99600.0,11.4572,11.6484,11.4147,11.6201,99600.0
2009-02-24 10:30:00,16.41,16.58,16.38,16.47,115900.0,11.6201,11.7404,11.5988,11.6626,115900.0
2009-02-24 10:40:00,16.47,16.67,16.43,16.61,98900.0,11.6626,11.8042,11.6342,11.7617,98900.0
2009-02-24 10:50:00,16.62,16.63,16.41,16.47,90900.0,11.7688,11.7759,11.6201,11.6626,90900.0
2009-02-24 11:00:00,16.48,16.59,16.41,16.45,104400.0,11.6696,11.7475,11.6201,11.6484,104400.0
2009-02-24 11:10:00,16.45,16.68,16.42,16.6,88600.0,11.6484,11.8113,11.6272,11.7546,88600.0
2009-02-24 11:20:00,16.59,16.74,16.56,16.6,93000.0,11.7475,11.8537,11.7263,11.7546,93000.0
2009-02-24 11:30:00,16.61,16.7,16.53,16.56,101800.0,11.7617,11.8254,11.705,11.7263,101800.0
2009-02-24 11:40:00,16.56,16.58,16.45,16.46,143800.0,11.7263,11.7404,11.6484,11.6555,143800.0
2009-02-24 11:50:00,16.45,16.57,16.44,16.5,71600.0,11.6484,11.7334,11.6413,11.6838,71600.0
2009-02-24 12:00:00,16.48,16.69,16.47,16.51,76500.0,11.6696,11.8183,11.6626,11.6909,76500.0
2009-02-24 12:10:00,16.51,16.51,16.33,16.37,66700.0,11.6909,11.6909,11.5634,11.5917,66700.0
2009-02-24 12:20:00,16.36,16.41,16.31,16.4,77200.0,11.5847,11.6201,11.5493,11.613,77200.0
2009-02-24 12:30:00,16.39,16.61,16.39,16.51,89700.0,11.6059,11.7617,11.6059,11.6909,89700.0
2009-02-24 12:40:00,16.51,16.65,16.51,16.62,62100.0,11.6909,11.79,11.6909,11.7688,62100.0
2009-02-24 12:50:00,16.62,16.77,16.62,16.66,73800.0,11.7688,11.875,11.7688,11.7971,73800.0
2009-02-24 13:00:00,16.67,16.86,16.6,16.77,80800.0,11.8042,11.9387,11.7546,11.875,80800.0
2009-02-24 13:10:00,16.77,16.79,16.66,16.73,47400.0,11.875,11.8892,11.7971,11.8467,47400.0
2009-02-24 13:20:00,16.73,17.18,16.73,17.18,151800.0,11.8467,12.1653,11.8467,12.1653,151800.0
2009-02-24 13:30:00,17.18,17.36,17.13,17.31,100500.0,12.1653,12.2928,12.1299,12.2574,100500.0
2009-02-24 13:40:00,17.3,17.35,17.18,17.27,73900.0,12.2503,12.2857,12.1653,12.229,73900.0
2009-02-24 13:50:00,17.27,17.44,17.27,17.42,80100.0,12.229,12.3494,12.229,12.3353,80100.0
2009-02-24 14:00:00,17.41,17.48,17.32,17.35,96400.0,12.3282,12.3777,12.2644,12.2857,96400.0
2009-02-24 14:10:00,17.35,17.47,17.26,17.47,97100.0,12.2857,12.3707,12.222,12.3707,97100.0
2009-02-24 14:20:00,17.47,17.53,17.42,17.49,103500.0,12.3707,12.4132,12.3353,12.3848,103500.0
2009-02-24 14:30:00,17.49,17.59,17.36,17.5,96000.0,12.3848,12.4556,12.2928,12.3919,96000.0
2009-02-24 14:40:00,17.5,17.54,17.39,17.49,81100.0,12.3919,12.4202,12.314,12.3848,81100.0
2009-02-24 14:50:00,17.49,17.65,17.42,17.53,73600.0,12.3848,12.4981,12.3353,12.4132,73600.0
2009-02-24 15:00:00,17.53,17.71,17.51,17.7,92700.0,12.4132,12.5406,12.399,12.5335,92700.0
2009-02-24 15:10:00,17.7,17.72,17.56,17.66,97100.0,12.5335,12.5477,12.4344,12.5052,97100.0
2009-02-24 15:20:00,17.68,17.69,17.52,17.55,142500.0,12.5194,12.5264,12.4061,12.4273,142500.0
2009-02-24 15:30:00,17.54,17.65,17.42,17.65,134000.0,12.4202,12.4981,12.3353,12.4981,134000.0
2009-02-24 15:40:00,17.65,17.75,17.55,17.69,235400.0,12.4981,12.5689,12.4273,12.5264,235400.0
2009-02-24 15:50:00,17.7,17.79,17.67,17.74,434300.0,12.5335,12.5973,12.5123,12.5619,434300.0
2009-02-25 09:30:00,17.04,17.46,16.67,16.8,100100.0,12.0662,12.3636,11.8042,11.8962,100100.0
2009-02-25 09:40:00,16.8,16.95,16.79,16.85,81100.0,11.8962,12.0024,11.8892,11.9316,81100.0
2009-02-25 09:50:00,16.86,16.97,16.8,16.85,57000.0,11.9387,12.0166,11.8962,11.9316,57000.0
2009-02-25 10:00:00,16.84,16.84,16.67,16.78,256700.0,11.9246,11.9246,11.8042,11.8821,256700.0
2009-02-25 10:10:00,16.78,16.88,16.72,16.83,139900.0,11.8821,11.9529,11.8396,11.9175,139900.0
2009-02-25 10:20:00,16.81,16.95,16.68,16.92,109300.0,11.9033,12.0024,11.8113,11.9812,109300.0
2009-02-25 10:30:00,16.94,16.94,16.59,16.62,71300.0,11.9954,11.9954,11.7475,11.7688,71300.0
2009-02-25 10:40:00,16.62,16.64,16.4,16.52,77700.0,11.7688,11.7829,11.613,11.698,77700.0
2009-02-25 10:50:00,16.53,16.75,16.51,16.66,76300.0,11.705,11.8608,11.6909,11.7971,76300.0
2009-02-25 11:00:00,16.67,16.88,16.64,16.83,84700.0,11.8042,11.9529,11.7829,11.9175,84700.0
2009-02-25 11:10:00,16.82,16.94,16.79,16.84,131100.0,11.9104,11.9954,11.8892,11.9246,131100.0
2009-02-25 11:20:00,16.83,17.01,16.79,16.96,45200.0,11.9175,12.0449,11.8892,12.0095,45200.0
2009-02-25 11:30:00,16.97,16.99,16.82,16.82,67600.0,12.0166,12.0308,11.9104,11.9104,67600.0
2009-02-25 11:40:00,16.82,17.28,16.8,17.06,116500.0,11.9104,12.2361,11.8962,12.0803,116500.0
2009-02-25 11:50:00,17.06,17.11,16.76,16.81,97200.0,12.0803,12.1157,11.8679,11.9033,97200.0
2009-02-25 12:00:00,16.79,16.88,16.74,16.78,52300.0,11.8892,11.9529,11.8537,11.8821,52300.0
2009-02-25 12:10:00,16.78,16.8,16.63,16.64,81500.0,11.8821,11.8962,11.7759,11.7829,81500.0
2009-02-25 12:20:00,16.63,16.68,16.5,16.58,72500.0,11.7759,11.8113,11.6838,11.7404,72500.0
2009-02-25 12:30:00,16.58,16.64,16.52,16.57,79900.0,11.7404,11.7829,11.698,11.7334,79900.0
2009-02-25 12:40:00,16.56,16.57,16.32,16.4,89500.0,11.7263,11.7334,11.5563,11.613,89500.0
2009-02-25 12:50:00,16.4,16.57,16.34,16.5,93700.0,11.613,11.7334,11.5705,11.6838,93700.0
2009-02-25 13:00:00,16.5,16.7,16.46,16.65,108900.0,11.6838,11.8254,11.6555,11.79,108900.0
2009-02-25 13:10:00,16.65,16.68,16.48,16.5,61500.0,11.79,11.8113,11.6696,11.6838,61500.0
2009-02-25 13:20:00,16.52,16.52,16.39,16.43,78100.0,11.698,11.698,11.6059,11.6342,78100.0
2009-02-25 13:30:00,16.42,16.67,16.39,16.64,106500.0,11.6272,11.8042,11.6059,11.7829,106500.0
2009-02-25 13:40:00,16.64,16.91,16.64,16.89,80300.0,11.7829,11.9741,11.7829,11.96,80300.0
2009-02-25 13:50:00,16.89,17.06,16.86,17.02,103700.0,11.96,12.0803,11.9387,12.052,103700.0
2009-02-25 14:00:00,17.03,17.07,16.56,16.62,196400.0,12.0591,12.0874,11.7263,11.7688,196400.0
2009-02-25 14:10:00,16.63,16.7,16.47,16.5,135600.0,11.7759,11.8254,11.6626,11.6838,135600.0
2009-02-25 14:20:00,16.5,16.7,16.39,16.67,159300.0,11.6838,11.8254,11.6059,11.8042,159300.0
2009-02-25 14:30:00,16.67,16.72,16.55,16.61,96800.0,11.8042,11.8396,11.7192,11.7617,96800.0
2009-02-25 14:40:00,16.61,16.96,16.57,16.81,187600.0,11.7617,12.0095,11.7334,11.9033,187600.0
2009-02-25 14:50:00,16.82,17.09,16.81,16.97,159100.0,11.9104,12.1016,11.9033,12.0166,159100.0
2009-02-25 15:00:00,16.96,17.38,16.93,17.35,229300.0,12.0095,12.3069,11.9883,12.2857,229300.0
2009-02-25 15:10:00,17.35,17.57,17.15,17.43,153800.0,12.2857,12.4415,12.1441,12.3423,153800.0
2009-02-25 15:20:00,17.42,17.64,17.42,17.52,126700.0,12.3353,12.491,12.3353,12.4061,126700.0
2009-02-25 15:30:00,17.51,17.61,17.39,17.39,145600.0,12.399,12.4698,12.314,12.314,145600.0
2009-02-25 15:40:00,17.4,17.43,17.08,17.12,267100.0,12.3211,12.3423,12.0945,12.1228,267100.0
2009-02-25 15:50:00,17.11,17.15,16.84,16.88,448800.0,12.1157,12.1441,11.9246,11.9529,448800.0
2009-02-26 09:30:00,17.58,17.6,17.2,17.39,96500.0,12.4486,12.4627,12.1795,12.314,96500.0
2009-02-26 09:40:00,17.39,17.58,16.97,17.0,85700.0,12.314,12.4486,12.0166,12.0379,85700.0
2009-02-26 09:50:00,17.01,17.26,16.89,17.26,47400.0,12.0449,12.222,11.96,12.222,47400.0
2009-02-26 10:00:00,17.25,17.4,17.16,17.33,89700.0,12.2149,12.3211,12.1512,12.2715,89700.0
2009-02-26 10:10:00,17.34,17.36,17.01,17.18,73200.0,12.2786,12.2928,12.0449,12.1653,73200.0
2009-02-26 10:20:00,17.18,17.36,17.13,17.3,94000.0,12.1653,12.2928,12.1299,12.2503,94000.0
2009-02-26 10:30:00,17.3,17.56,17.07,17.45,95400.0,12.2503,12.4344,12.0874,12.3565,95400.0
2009-02-26 10:40:00,17.46,17.67,17.44,17.61,53400.0,12.3636,12.5123,12.3494,12.4698,53400.0
2009-02-26 10:50:00,17.62,17.64,17.5,17.59,44800.0,12.4769,12.491,12.3919,12.4556,44800.0
2009-02-26 11:00:00,17.58,17.59,17.37,17.4,87500.0,12.4486,12.4556,12.2999,12.3211,87500.0
2009-02-26 11:10:00,17.4,17.6,17.33,17.6,76500.0,12.3211,12.4627,12.2715,12.4627,76500.0
2009-02-26 11:20:00,17.59,17.69,17.54,17.55,46900.0,12.4556,12.5264,12.4202,12.4273,46900.0
2009-02-26 11:30:00,17.55,17.56,17.47,17.48,47000.0,12.4273,12.4344,12.3707,12.3777,47000.0
2009-02-26 11:40:00,17.47,17.48,17.13,17.24,73500.0,12.3707,12.3777,12.1299,12.2078,73500.0
2009-02-26 11:50:00,17.25,17.4,17.23,17.37,52800.0,12.2149,12.3211,12.2007,12.2999,52800.0
2009-02-26 12:00:00,17.36,17.48,17.36,17.47,51000.0,12.2928,12.3777,12.2928,12.3707,51000.0
2009-02-26 12:10:00,17.47,17.5,17.33,17.39,22400.0,12.3707,12.3919,12.2715,12.314,22400.0
2009-02-26 12:20:00,17.39,17.39,17.14,17.19,64400.0,12.314,12.314,12.137,12.1724,64400.0
2009-02-26 12:30:00,17.19,17.38,17.18,17.28,48200.0,12.1724,12.3069,12.1653,12.2361,48200.0
2009-02-26 12:40:00,17.28,17.38,17.17,17.38,38300.0,12.2361,12.3069,12.1582,12.3069,38300.0
2009-02-26 12:50:00,17.38,17.43,17.2,17.28,58700.0,12.3069,12.3423,12.1795,12.2361,58700.0
2009-02-26 13:00:00,17.29,17.34,17.1,17.1,48900.0,12.2432,12.2786,12.1087,12.1087,48900.0
2009-02-26 13:10:00,17.1,17.13,16.92,17.01,61500.0,12.1087,12.1299,11.9812,12.0449,61500.0
2009-02-26 13:20:00,17.02,17.17,16.98,17.09,67200.0,12.052,12.1582,12.0237,12.1016,67200.0
2009-02-26 13:30:00,17.11,17.12,16.98,17.0,45600.0,12.1157,12.1228,12.0237,12.0379,45600.0
2009-02-26 13:40:00,17.0,17.22,17.0,17.17,67500.0,12.0379,12.1936,12.0379,12.1582,67500.0
2009-02-26 13:50:00,17.17,17.22,17.07,17.1,35000.0,12.1582,12.1936,12.0874,12.1087,35000.0
2009-02-26 14:00:00,17.09,17.14,16.92,17.01,71000.0,12.1016,12.137,11.9812,12.0449,71000.0
2009-02-26 14:10:00,17.01,17.12,17.0,17.06,49000.0,12.0449,12.1228,12.0379,12.0803,49000.0
2009-02-26 14:20:00,17.06,17.15,17.02,17.05,98000.0,12.0803,12.1441,12.052,12.0733,98000.0
2009-02-26 14:30:00,17.06,17.06,16.88,16.96,97200.0,12.0803,12.0803,11.9529,12.0095,97200.0
2009-02-26 14:40:00,16.95,16.95,16.84,16.92,60600.0,12.0024,12.0024,11.9246,11.9812,60600.0
2009-02-26 14:50:00,16.92,16.92,16.6,16.66,109500.0,11.9812,11.9812,11.7546,11.7971,109500.0
2009-02-26 15:00:00,16.66,16.69,16.54,16.64,122800.0,11.7971,11.8183,11.7121,11.7829,122800.0
2009-02-26 15:10:00,16.64,16.67,16.39,16.43,232000.0,11.7829,11.8042,11.6059,11.6342,232000.0
2009-02-26 15:20:00,16.44,16.59,16.35,16.52,140600.0,11.6413,11.7475,11.5776,11.698,140600.0
2009-02-26 15:30:00,16.52,16.69,16.42,16.63,162900.0,11.698,11.8183,11.6272,11.7759,162900.0
2009-02-26 15:40:00,16.63,16.9,16.61,16.87,295100.0,11.7759,11.967,11.7617,11.9458,295100.0
2009-02-26 15:50:00,16.87,16.88,16.61,16.63,450400.0,11.9458,11.9529,11.7617,11.7759,450400.0
2009-02-27 09:30:00,16.04,16.52,15.6,15.67,89100.0,11.3581,11.698,11.0465,11.0961,89100.0
2009-02-27 09:40:00,15.67,16.07,15.55,16.03,106200.0,11.0961,11.3793,11.0111,11.351,106200.0
2009-02-27 09:50:00,16.07,16.42,15.83,16.38,137500.0,11.3793,11.6272,11.2094,11.5988,137500.0
2009-02-27 10:00:00,16.4,16.59,16.06,16.12,110100.0,11.613,11.7475,11.3722,11.4147,110100.0
2009-02-27 10:10:00,16.12,16.25,16.11,16.24,100500.0,11.4147,11.5068,11.4076,11.4997,100500.0
2009-02-27 10:20:00,16.28,16.56,16.26,16.26,79500.0,11.528,11.7263,11.5139,11.5139,79500.0
2009-02-27 10:30:00,16.26,16.35,16.22,16.26,46700.0,11.5139,11.5776,11.4855,11.5139,46700.0
2009-02-27 10:40:00,16.27,16.41,16.21,16.38,76700.0,11.5209,11.6201,11.4784,11.5988,76700.0
2009-02-27 10:50:00,16.37,16.43,16.22,16.32,61700.0,11.5917,11.6342,11.4855,11.5563,61700.0
2009-02-27 11:00:00,16.33,16.36,16.25,16.31,75300.0,11.5634,11.5847,11.5068,11.5493,75300.0
2009-02-27 11:10:00,16.3,16.34,16.09,16.15,31200.0,11.5422,11.5705,11.3935,11.436,31200.0
2009-02-27 11:20:00,16.14,16.34,16.11,16.28,53000.0,11.4289,11.5705,11.4076,11.528,53000.0
2009-02-27 11:30:00,16.29,16.33,16.09,16.17,28600.0,11.5351,11.5634,11.3935,11.4501,28600.0
2009-02-27 11:40:00,16.19,16.48,16.18,16.3,49600.0,11.4643,11.6696,11.4572,11.5422,49600.0
2009-02-27 11:50:00,16.29,16.37,16.2,16.34,43800.0,11.5351,11.5917,11.4714,11.5705,43800.0
2009-02-27 12:00:00,16.35,16.51,16.31,16.33,33900.0,11.5776,11.6909,11.5493,11.5634,33900.0
2009-02-27 12:10:00,16.35,16.39,16.24,16.27,55400.0,11.5776,11.6059,11.4997,11.5209,55400.0
2009-02-27 12:20:00,16.28,16.33,16.24,16.27,52400.0,11.528,11.5634,11.4997,11.5209,52400.0
2009-02-27 12:30:00,16.27,16.29,16.15,16.2,32800.0,11.5209,11.5351,11.436,11.4714,32800.0
2009-02-27 12:40:00,16.18,16.21,16.11,16.18,32000.0,11.4572,11.4784,11.4076,11.4572,32000.0
2009-02-27 12:50:00,16.19,16.29,16.11,16.29,35700.0,11.4643,11.5351,11.4076,11.5351,35700.0
2009-02-27 13:00:00,16.28,16.42,16.23,16.27,45000.0,11.528,11.6272,11.4926,11.5209,45000.0
2009-02-27 13:10:00,16.28,16.31,16.09,16.21,42900.0,11.528,11.5493,11.3935,11.4784,42900.0
2009-02-27 13:20:00,16.22,16.26,16.16,16.17,25800.0,11.4855,11.5139,11.443,11.4501,25800.0
2009-02-27 13:30:00,16.17,16.27,15.97,16.03,98900.0,11.4501,11.5209,11.3085,11.351,98900.0
2009-02-27 13:40:00,16.03,16.17,15.98,16.13,50300.0,11.351,11.4501,11.3156,11.4218,50300.0
2009-02-27 13:50:00,16.15,16.27,16.07,16.22,46000.0,11.436,11.5209,11.3793,11.4855,46000.0
2009-02-27 14:00:00,16.23,16.35,16.14,16.23,45100.0,11.4926,11.5776,11.4289,11.4926,45100.0
2009-02-27 14:10:00,16.22,16.27,16.09,16.15,47100.0,11.4855,11.5209,11.3935,11.436,47100.0
2009-02-27 14:20:00,16.18,16.2,15.98,16.02,55800.0,11.4572,11.4714,11.3156,11.3439,55800.0
2009-02-27 14:30:00,16.02,16.05,15.92,15.95,103100.0,11.3439,11.3652,11.2731,11.2943,103100.0
2009-02-27 14:40:00,15.94,16.17,15.89,16.15,78000.0,11.2873,11.4501,11.2519,11.436,78000.0
2009-02-27 14:50:00,16.15,16.29,16.13,16.21,99300.0,11.436,11.5351,11.4218,11.4784,99300.0
2009-02-27 15:00:00,16.21,16.21,16.01,16.03,109400.0,11.4784,11.4784,11.3368,11.351,109400.0
2009-02-27 15:10:00,16.03,16.12,15.97,16.0,209100.0,11.351,11.4147,11.3085,11.3297,209100.0
2009-02-27 15:20:00,15.99,16.14,15.89,16.0,151500.0,11.3227,11.4289,11.2519,11.3297,151500.0
2009-02-27 15:30:00,16.0,16.21,15.98,16.06,177000.0,11.3297,11.4784,11.3156,11.3722,177000.0
2009-02-27 15:40:00,16.04,16.25,15.98,16.17,231200.0,11.3581,11.5068,11.3156,11.4501,231200.0
2009-02-27 15:50:00,16.17,16.2,15.93,15.96,473800.0,11.4501,11.4714,11.2802,11.3014,473800.0
2009-03-02 09:30:00,15.24,15.84,15.01,15.73,120500.0,10.7916,11.2164,10.6287,11.1386,120500.0
2009-03-02 09:40:00,15.73,15.91,15.5,15.58,49200.0,11.1386,11.266,10.9757,11.0323,49200.0
2009-03-02 09:50:00,15.62,15.77,15.45,15.45,50900.0,11.0607,11.1669,10.9403,10.9403,50900.0
2009-03-02 10:00:00,15.47,15.63,15.38,15.42,96800.0,10.9544,11.0677,10.8907,10.919,96800.0
2009-03-02 10:10:00,15.43,15.46,15.26,15.4,70000.0,10.9261,10.9474,10.8057,10.9049,70000.0
2009-03-02 10:20:00,15.4,15.54,15.36,15.52,113700.0,10.9049,11.004,10.8766,10.9899,113700.0
2009-03-02 10:30:00,15.52,15.57,15.46,15.54,137100.0,10.9899,11.0253,10.9474,11.004,137100.0
2009-03-02 10:40:00,15.54,15.56,15.43,15.5,84900.0,11.004,11.0182,10.9261,10.9757,84900.0
2009-03-02 10:50:00,15.5,15.53,15.42,15.44,73500.0,10.9757,10.9969,10.919,10.9332,73500.0
2009-03-02 11:00:00,15.42,15.45,15.32,15.35,134500.0,10.919,10.9403,10.8482,10.8695,134500.0
2009-03-02 11:10:00,15.36,15.46,15.3,15.45,115600.0,10.8766,10.9474,10.8341,10.9403,115600.0
2009-03-02 11:20:00,15.45,15.54,15.32,15.34,93300.0,10.9403,11.004,10.8482,10.8624,93300.0
2009-03-02 11:30:00,15.34,15.36,15.24,15.3,90200.0,10.8624,10.8766,10.7916,10.8341,90200.0
2009-03-02 11:40:00,15.3,15.35,15.24,15.26,50600.0,10.8341,10.8695,10.7916,10.8057,50600.0
2009-03-02 11:50:00,15.27,15.29,15.08,15.15,66400.0,10.8128,10.827,10.6783,10.7279,66400.0
2009-03-02 12:00:00,15.15,15.29,15.1,15.29,82300.0,10.7279,10.827,10.6924,10.827,82300.0
2009-03-02 12:10:00,15.29,15.29,15.08,15.13,68800.0,10.827,10.827,10.6783,10.7137,68800.0
2009-03-02 12:20:00,15.13,15.27,15.13,15.19,61600.0,10.7137,10.8128,10.7137,10.7562,61600.0
2009-03-02 12:30:00,15.19,15.22,15.15,15.15,48500.0,10.7562,10.7774,10.7279,10.7279,48500.0
2009-03-02 12:40:00,15.15,15.17,15.04,15.13,62600.0,10.7279,10.742,10.65,10.7137,62600.0
2009-03-02 12:50:00,15.12,15.2,15.06,15.1,39500.0,10.7066,10.7633,10.6641,10.6924,39500.0
2009-03-02 13:00:00,15.1,15.2,15.09,15.17,51400.0,10.6924,10.7633,10.6854,10.742,51400.0
2009-03-02 13:10:00,15.17,15.17,15.04,15.08,58300.0,10.742,10.742,10.65,10.6783,58300.0
2009-03-02 13:20:00,15.09,15.19,15.04,15.1,60500.0,10.6854,10.7562,10.65,10.6924,60500.0
2009-03-02 13:30:00,15.1,15.11,15.02,15.08,44200.0,10.6924,10.6995,10.6358,10.6783,44200.0
2009-03-02 13:40:00,15.07,15.18,15.05,15.17,66600.0,10.6712,10.7491,10.657,10.742,66600.0
2009-03-02 13:50:00,15.18,15.27,15.12,15.26,41700.0,10.7491,10.8128,10.7066,10.8057,41700.0
2009-03-02 14:00:00,15.27,15.27,15.14,15.15,61800.0,10.8128,10.8128,10.7208,10.7279,61800.0
2009-03-02 14:10:00,15.15,15.27,15.14,15.23,68800.0,10.7279,10.8128,10.7208,10.7845,68800.0
2009-03-02 14:20:00,15.22,15.26,15.12,15.17,82500.0,10.7774,10.8057,10.7066,10.742,82500.0
2009-03-02 14:30:00,15.16,15.39,15.11,15.28,108800.0,10.7349,10.8978,10.6995,10.8199,108800.0
2009-03-02 14:40:00,15.29,15.39,15.21,15.23,117000.0,10.827,10.8978,10.7703,10.7845,117000.0
2009-03-02 14:50:00,15.23,15.34,15.13,15.17,114900.0,10.7845,10.8624,10.7137,10.742,114900.0
2009-03-02 15:00:00,15.15,15.17,15.0,15.04,118700.0,10.7279,10.742,10.6216,10.65,118700.0
2009-03-02 15:10:00,15.05,15.1,14.88,14.91,136100.0,10.657,10.6924,10.5367,10.5579,136100.0
2009-03-02 15:20:00,14.91,15.01,14.86,14.98,220100.0,10.5579,10.6287,10.5225,10.6075,220100.0
2009-03-02 15:30:00,14.99,15.1,14.95,15.0,260000.0,10.6146,10.6924,10.5862,10.6216,260000.0
2009-03-02 15:40:00,15.01,15.04,14.86,14.95,396200.0,10.6287,10.65,10.5225,10.5862,396200.0
2009-03-02 15:50:00,14.95,15.05,14.92,15.01,549900.0,10.5862,10.657,10.565,10.6287,549900.0
2009-03-03 09:30:00,15.21,15.21,14.78,15.06,101600.0,10.7703,10.7703,10.4659,10.6641,101600.0
2009-03-03 09:40:00,15.03,15.1,14.83,14.83,79900.0,10.6429,10.6924,10.5013,10.5013,79900.0
2009-03-03 09:50:00,14.85,15.04,14.81,14.96,77900.0,10.5154,10.65,10.4871,10.5933,77900.0
2009-03-03 10:00:00,14.96,15.06,14.83,14.96,140300.0,10.5933,10.6641,10.5013,10.5933,140300.0
2009-03-03 10:10:00,14.96,14.98,14.86,14.89,123200.0,10.5933,10.6075,10.5225,10.5437,123200.0
2009-03-03 10:20:00,14.87,15.05,14.87,14.99,60500.0,10.5296,10.657,10.5296,10.6146,60500.0
2009-03-03 10:30:00,14.98,15.03,14.86,15.01,73400.0,10.6075,10.6429,10.5225,10.6287,73400.0
2009-03-03 10:40:00,15.0,15.02,14.89,14.92,103400.0,10.6216,10.6358,10.5437,10.565,103400.0
2009-03-03 10:50:00,14.92,15.0,14.67,14.73,83300.0,10.565,10.6216,10.388,10.4304,83300.0
2009-03-03 11:00:00,14.71,14.77,14.57,14.59,69200.0,10.4163,10.4588,10.3171,10.3313,69200.0
2009-03-03 11:10:00,14.59,14.59,14.43,14.54,73700.0,10.3313,10.3313,10.218,10.2959,73700.0
2009-03-03 11:20:00,14.54,14.63,14.45,14.58,64400.0,10.2959,10.3596,10.2322,10.3242,64400.0
2009-03-03 11:30:00,14.58,14.59,14.42,14.43,166100.0,10.3242,10.3313,10.2109,10.218,166100.0
2009-03-03 11:40:00,14.43,14.53,14.36,14.4,48300.0,10.218,10.2888,10.1684,10.1968,48300.0
2009-03-03 11:50:00,14.39,14.42,14.31,14.37,57600.0,10.1897,10.2109,10.133,10.1755,57600.0
2009-03-03 12:00:00,14.36,14.66,14.36,14.59,112800.0,10.1684,10.3809,10.1684,10.3313,112800.0
2009-03-03 12:10:00,14.6,14.78,14.56,14.75,57700.0,10.3384,10.4659,10.3101,10.4446,57700.0
2009-03-03 12:20:00,14.75,14.93,14.72,14.84,211800.0,10.4446,10.5721,10.4234,10.5083,211800.0
2009-03-03 12:30:00,14.84,14.87,14.75,14.8,124700.0,10.5083,10.5296,10.4446,10.48,124700.0
2009-03-03 12:40:00,14.79,14.86,14.7,14.73,70000.0,10.4729,10.5225,10.4092,10.4304,70000.0
2009-03-03 12:50:00,14.74,14.78,14.61,14.69,75600.0,10.4375,10.4659,10.3455,10.4021,75600.0
2009-03-03 13:00:00,14.7,14.77,14.6,14.65,51900.0,10.4092,10.4588,10.3384,10.3738,51900.0
2009-03-03 13:10:00,14.64,14.74,14.61,14.73,77200.0,10.3667,10.4375,10.3455,10.4304,77200.0
2009-03-03 13:20:00,14.74,14.83,14.62,14.64,71200.0,10.4375,10.5013,10.3526,10.3667,71200.0
2009-03-03 13:30:00,14.64,14.7,14.54,14.58,72200.0,10.3667,10.4092,10.2959,10.3242,72200.0
2009-03-03 13:40:00,14.58,14.67,14.55,14.58,55800.0,10.3242,10.388,10.303,10.3242,55800.0
2009-03-03 13:50:00,14.6,14.84,14.58,14.78,65000.0,10.3384,10.5083,10.3242,10.4659,65000.0
2009-03-03 14:00:00,14.76,14.9,14.74,14.78,60700.0,10.4517,10.5508,10.4375,10.4659,60700.0
2009-03-03 14:10:00,14.78,14.94,14.74,14.82,58600.0,10.4659,10.5791,10.4375,10.4942,58600.0
2009-03-03 14:20:00,14.83,15.0,14.79,14.92,66600.0,10.5013,10.6216,10.4729,10.565,66600.0
2009-03-03 14:30:00,14.92,15.12,14.85,15.08,171100.0,10.565,10.7066,10.5154,10.6783,171100.0
2009-03-03 14:40:00,15.09,15.19,15.02,15.1,143500.0,10.6854,10.7562,10.6358,10.6924,143500.0
2009-03-03 14:50:00,15.08,15.22,14.97,15.08,102400.0,10.6783,10.7774,10.6004,10.6783,102400.0
2009-03-03 15:00:00,15.08,15.1,14.89,14.92,114700.0,10.6783,10.6924,10.5437,10.565,114700.0
2009-03-03 15:10:00,14.92,15.02,14.71,14.75,130000.0,10.565,10.6358,10.4163,10.4446,130000.0
2009-03-03 15:20:00,14.75,14.8,14.5,14.53,131800.0,10.4446,10.48,10.2676,10.2888,131800.0
2009-03-03 15:30:00,14.54,14.63,14.45,14.45,96500.0,10.2959,10.3596,10.2322,10.2322,96500.0
2009-03-03 15:40:00,14.44,14.5,14.37,14.46,155100.0,10.2251,10.2676,10.1755,10.2393,155100.0
2009-03-03 15:50:00,14.47,14.71,14.47,14.6,287800.0,10.2463,10.4163,10.2463,10.3384,287800.0
2009-03-04 09:30:00,15.2,15.22,14.5,14.81,148600.0,10.7633,10.7774,10.2676,10.4871,148600.0
2009-03-04 09:40:00,14.8,14.94,14.58,14.76,78900.0,10.48,10.5791,10.3242,10.4517,78900.0
2009-03-04 09:50:00,14.78,14.78,14.53,14.71,88200.0,10.4659,10.4659,10.2888,10.4163,88200.0
2009-03-04 10:00:00,14.71,14.82,14.58,14.59,81700.0,10.4163,10.4942,10.3242,10.3313,81700.0
2009-03-04 10:10:00,14.59,14.59,14.39,14.49,117100.0,10.3313,10.3313,10.1897,10.2605,117100.0
2009-03-04 10:20:00,14.47,14.56,14.32,14.54,140000.0,10.2463,10.3101,10.1401,10.2959,140000.0
2009-03-04 10:30:00,14.54,14.65,14.5,14.65,94600.0,10.2959,10.3738,10.2676,10.3738,94600.0
2009-03-04 10:40:00,14.63,14.91,14.63,14.85,119100.0,10.3596,10.5579,10.3596,10.5154,119100.0
2009-03-04 10:50:00,14.86,14.93,14.74,14.82,84500.0,10.5225,10.5721,10.4375,10.4942,84500.0
2009-03-04 11:00:00,14.81,15.11,14.81,14.95,82200.0,10.4871,10.6995,10.4871,10.5862,82200.0
2009-03-04 11:10:00,14.93,15.13,14.93,14.98,74000.0,10.5721,10.7137,10.5721,10.6075,74000.0
2009-03-04 11:20:00,14.98,15.16,14.9,15.09,63500.0,10.6075,10.7349,10.5508,10.6854,63500.0
2009-03-04 11:30:00,15.1,15.16,14.95,14.96,75400.0,10.6924,10.7349,10.5862,10.5933,75400.0
2009-03-04 11:40:00,14.96,15.06,14.93,15.04,45900.0,10.5933,10.6641,10.5721,10.65,45900.0
2009-03-04 11:50:00,15.04,15.15,15.01,15.04,47400.0,10.65,10.7279,10.6287,10.65,47400.0
2009-03-04 12:00:00,15.04,15.09,14.93,14.96,63600.0,10.65,10.6854,10.5721,10.5933,63600.0
2009-03-04 12:10:00,14.98,15.08,14.93,14.93,56200.0,10.6075,10.6783,10.5721,10.5721,56200.0
2009-03-04 12:20:00,14.93,15.02,14.89,15.0,57000.0,10.5721,10.6358,10.5437,10.6216,57000.0
2009-03-04 12:30:00,15.0,15.11,14.94,15.09,44500.0,10.6216,10.6995,10.5791,10.6854,44500.0
2009-03-04 12:40:00,15.08,15.1,14.88,14.91,51100.0,10.6783,10.6924,10.5367,10.5579,51100.0
2009-03-04 12:50:00,14.89,14.96,14.79,14.91,58800.0,10.5437,10.5933,10.4729,10.5579,58800.0
2009-03-04 13:00:00,14.91,14.94,14.82,14.87,61100.0,10.5579,10.5791,10.4942,10.5296,61100.0
2009-03-04 13:10:00,14.88,14.96,14.83,14.94,52200.0,10.5367,10.5933,10.5013,10.5791,52200.0
2009-03-04 13:20:00,14.93,15.04,14.85,14.93,76000.0,10.5721,10.65,10.5154,10.5721,76000.0
2009-03-04 13:30:00,14.94,15.05,14.81,14.82,51500.0,10.5791,10.657,10.4871,10.4942,51500.0
2009-03-04 13:40:00,14.82,14.94,14.8,14.93,35400.0,10.4942,10.5791,10.48,10.5721,35400.0
2009-03-04 13:50:00,14.93,14.95,14.8,14.8,45100.0,10.5721,10.5862,10.48,10.48,45100.0
2009-03-04 14:00:00,14.79,15.02,14.76,15.02,68500.0,10.4729,10.6358,10.4517,10.6358,68500.0
2009-03-04 14:10:00,15.02,15.12,14.92,15.08,57700.0,10.6358,10.7066,10.565,10.6783,57700.0
2009-03-04 14:20:00,15.08,15.09,14.94,14.98,57100.0,10.6783,10.6854,10.5791,10.6075,57100.0
2009-03-04 14:30:00,14.99,15.18,14.94,15.15,78300.0,10.6146,10.7491,10.5791,10.7279,78300.0
2009-03-04 14:40:00,15.15,15.25,15.08,15.22,84900.0,10.7279,10.7987,10.6783,10.7774,84900.0
2009-03-04 14:50:00,15.22,15.41,15.22,15.38,218700.0,10.7774,10.912,10.7774,10.8907,218700.0
2009-03-04 15:00:00,15.38,15.47,15.35,15.44,171700.0,10.8907,10.9544,10.8695,10.9332,171700.0
2009-03-04 15:10:00,15.45,15.83,15.44,15.79,254500.0,10.9403,11.2094,10.9332,11.181,254500.0
2009-03-04 15:20:00,15.79,15.86,15.69,15.86,137000.0,11.181,11.2306,11.1102,11.2306,137000.0
2009-03-04 15:30:00,15.86,15.88,15.65,15.78,258400.0,11.2306,11.2448,11.0819,11.174,258400.0
2009-03-04 15:40:00,15.77,15.81,15.5,15.52,265900.0,11.1669,11.1952,10.9757,10.9899,265900.0
2009-03-04 15:50:00,15.5,15.56,15.39,15.43,374200.0,10.9757,11.0182,10.8978,10.9261,374200.0
2009-03-05 09:30:00,15.02,15.4,14.73,14.93,103500.0,10.6358,10.9049,10.4304,10.5721,103500.0
2009-03-05 09:40:00,14.93,14.98,14.73,14.77,92600.0,10.5721,10.6075,10.4304,10.4588,92600.0
2009-03-05 09:50:00,14.77,14.9,14.64,14.64,67900.0,10.4588,10.5508,10.3667,10.3667,67900.0
2009-03-05 10:00:00,14.65,14.75,14.48,14.48,131400.0,10.3738,10.4446,10.2534,10.2534,131400.0
2009-03-05 10:10:00,14.48,14.65,14.45,14.62,104100.0,10.2534,10.3738,10.2322,10.3526,104100.0
2009-03-05 10:20:00,14.62,14.7,14.5,14.58,78500.0,10.3526,10.4092,10.2676,10.3242,78500.0
2009-03-05 10:30:00,14.56,14.65,14.48,14.54,101500.0,10.3101,10.3738,10.2534,10.2959,101500.0
2009-03-05 10:40:00,14.55,14.66,14.44,14.51,74100.0,10.303,10.3809,10.2251,10.2747,74100.0
2009-03-05 10:50:00,14.51,14.51,14.33,14.36,91000.0,10.2747,10.2747,10.1472,10.1684,91000.0
2009-03-05 11:00:00,14.37,14.46,14.28,14.37,53900.0,10.1755,10.2393,10.1118,10.1755,53900.0
2009-03-05 11:10:00,14.36,14.38,14.2,14.26,138300.0,10.1684,10.1826,10.0551,10.0976,138300.0
2009-03-05 11:20:00,14.25,14.29,14.2,14.26,154900.0,10.0906,10.1189,10.0551,10.0976,154900.0
2009-03-05 11:30:00,14.25,14.42,14.23,14.35,114500.0,10.0906,10.2109,10.0764,10.1614,114500.0
2009-03-05 11:40:00,14.36,14.52,14.26,14.51,94100.0,10.1684,10.2817,10.0976,10.2747,94100.0
2009-03-05 11:50:00,14.51,14.52,14.3,14.39,91900.0,10.2747,10.2817,10.126,10.1897,91900.0
2009-03-05 12:00:00,14.38,14.45,14.29,14.31,96800.0,10.1826,10.2322,10.1189,10.133,96800.0
2009-03-05 12:10:00,14.31,14.4,14.23,14.38,110000.0,10.133,10.1968,10.0764,10.1826,110000.0
2009-03-05 12:20:00,14.38,14.5,14.35,14.49,70800.0,10.1826,10.2676,10.1614,10.2605,70800.0
2009-03-05 12:30:00,14.49,14.5,14.38,14.49,72300.0,10.2605,10.2676,10.1826,10.2605,72300.0
2009-03-05 12:40:00,14.5,14.58,14.37,14.4,65400.0,10.2676,10.3242,10.1755,10.1968,65400.0
2009-03-05 12:50:00,14.4,14.43,14.34,14.37,75000.0,10.1968,10.218,10.1543,10.1755,75000.0
2009-03-05 13:00:00,14.36,14.48,14.3,14.46,50600.0,10.1684,10.2534,10.126,10.2393,50600.0
2009-03-05 13:10:00,14.46,14.61,14.45,14.59,116300.0,10.2393,10.3455,10.2322,10.3313,116300.0
2009-03-05 13:20:00,14.58,14.59,14.51,14.56,169300.0,10.3242,10.3313,10.2747,10.3101,169300.0
2009-03-05 13:30:00,14.57,14.61,14.51,14.61,202100.0,10.3171,10.3455,10.2747,10.3455,202100.0
2009-03-05 13:40:00,14.61,14.72,14.47,14.49,120800.0,10.3455,10.4234,10.2463,10.2605,120800.0
2009-03-05 13:50:00,14.49,14.57,14.39,14.53,57500.0,10.2605,10.3171,10.1897,10.2888,57500.0
2009-03-05 14:00:00,14.51,14.51,14.37,14.4,59400.0,10.2747,10.2747,10.1755,10.1968,59400.0
2009-03-05 14:10:00,14.41,14.42,14.31,14.36,78700.0,10.2039,10.2109,10.133,10.1684,78700.0
2009-03-05 14:20:00,14.35,14.35,14.15,14.2,112800.0,10.1614,10.1614,10.0197,10.0551,112800.0
2009-03-05 14:30:00,14.19,14.34,14.18,14.25,146100.0,10.0481,10.1543,10.041,10.0906,146100.0
2009-03-05 14:40:00,14.25,14.33,14.24,14.27,104100.0,10.0906,10.1472,10.0835,10.1047,104100.0
2009-03-05 14:50:00,14.26,14.27,14.13,14.14,80300.0,10.0976,10.1047,10.0056,10.0127,80300.0
2009-03-05 15:00:00,14.13,14.22,14.07,14.16,107600.0,10.0056,10.0693,9.9631,10.0268,107600.0
2009-03-05 15:10:00,14.16,14.35,14.15,14.21,129100.0,10.0268,10.1614,10.0197,10.0622,129100.0
2009-03-05 15:20:00,14.22,14.35,14.12,14.15,145800.0,10.0693,10.1614,9.9985,10.0197,145800.0
2009-03-05 15:30:00,14.15,14.18,13.89,13.92,163200.0,10.0197,10.041,9.8356,9.8569,163200.0
2009-03-05 15:40:00,13.93,14.2,13.84,14.17,340100.0,9.864,10.0551,9.8002,10.0339,340100.0
2009-03-05 15:50:00,14.17,14.26,14.07,14.25,341900.0,10.0339,10.0976,9.9631,10.0906,341900.0
2009-03-06 09:30:00,14.45,14.7,14.24,14.34,100800.0,10.2322,10.4092,10.0835,10.1543,100800.0
2009-03-06 09:40:00,14.33,14.72,14.24,14.54,135900.0,10.1472,10.4234,10.0835,10.2959,135900.0
2009-03-06 09:50:00,14.54,14.72,14.39,14.45,92000.0,10.2959,10.4234,10.1897,10.2322,92000.0
2009-03-06 10:00:00,14.46,14.55,14.35,14.42,83400.0,10.2393,10.303,10.1614,10.2109,83400.0
2009-03-06 10:10:00,14.4,14.46,14.16,14.3,92700.0,10.1968,10.2393,10.0268,10.126,92700.0
2009-03-06 10:20:00,14.31,14.45,14.2,14.4,84100.0,10.133,10.2322,10.0551,10.1968,84100.0
2009-03-06 10:30:00,14.39,14.42,14.16,14.18,66000.0,10.1897,10.2109,10.0268,10.041,66000.0
2009-03-06 10:40:00,14.19,14.3,14.02,14.1,101100.0,10.0481,10.126,9.9277,9.9843,101100.0
2009-03-06 10:50:00,14.09,14.11,13.88,13.94,114500.0,9.9773,9.9914,9.8286,9.871,114500.0
2009-03-06 11:00:00,13.94,14.04,13.83,14.03,108400.0,9.871,9.9419,9.7931,9.9348,108400.0
2009-03-06 11:10:00,14.02,14.16,14.02,14.05,95200.0,9.9277,10.0268,9.9277,9.9489,95200.0
2009-03-06 11:20:00,14.06,14.08,13.94,14.03,90200.0,9.956,9.9702,9.871,9.9348,90200.0
2009-03-06 11:30:00,14.02,14.27,14.01,14.11,103500.0,9.9277,10.1047,9.9206,9.9914,103500.0
2009-03-06 11:40:00,14.11,14.14,14.03,14.14,71200.0,9.9914,10.0127,9.9348,10.0127,71200.0
2009-03-06 11:50:00,14.13,14.19,14.04,14.07,63300.0,10.0056,10.0481,9.9419,9.9631,63300.0
2009-03-06 12:00:00,14.07,14.17,14.04,14.1,82100.0,9.9631,10.0339,9.9419,9.9843,82100.0
2009-03-06 12:10:00,14.09,14.12,13.97,14.0,62600.0,9.9773,9.9985,9.8923,9.9135,62600.0
2009-03-06 12:20:00,14.0,14.06,13.96,14.04,188900.0,9.9135,9.956,9.8852,9.9419,188900.0
2009-03-06 12:30:00,14.03,14.1,14.0,14.03,127000.0,9.9348,9.9843,9.9135,9.9348,127000.0
2009-03-06 12:40:00,14.01,14.03,13.76,13.77,86100.0,9.9206,9.9348,9.7436,9.7507,86100.0
2009-03-06 12:50:00,13.76,13.92,13.76,13.92,85100.0,9.7436,9.8569,9.7436,9.8569,85100.0
2009-03-06 13:00:00,13.9,13.9,13.8,13.86,38000.0,9.8427,9.8427,9.7719,9.8144,38000.0
2009-03-06 13:10:00,13.85,13.89,13.68,13.7,52900.0,9.8073,9.8356,9.6869,9.7011,52900.0
2009-03-06 13:20:00,13.7,13.71,13.65,13.68,101300.0,9.7011,9.7082,9.6657,9.6869,101300.0
2009-03-06 13:30:00,13.69,13.71,13.59,13.68,66000.0,9.694,9.7082,9.6232,9.6869,66000.0
2009-03-06 13:40:00,13.68,13.68,13.54,13.54,167500.0,9.6869,9.6869,9.5878,9.5878,167500.0
2009-03-06 13:50:00,13.54,13.64,13.5,13.62,86000.0,9.5878,9.6586,9.5595,9.6444,86000.0
2009-03-06 14:00:00,13.63,13.85,13.62,13.85,81800.0,9.6515,9.8073,9.6444,9.8073,81800.0
2009-03-06 14:10:00,13.86,13.86,13.69,13.74,112400.0,9.8144,9.8144,9.694,9.7294,112400.0
2009-03-06 14:20:00,13.74,13.88,13.69,13.88,65500.0,9.7294,9.8286,9.694,9.8286,65500.0
2009-03-06 14:30:00,13.89,13.93,13.78,13.85,77200.0,9.8356,9.864,9.7577,9.8073,77200.0
2009-03-06 14:40:00,13.85,13.85,13.65,13.71,81600.0,9.8073,9.8073,9.6657,9.7082,81600.0
2009-03-06 14:50:00,13.71,13.72,13.64,13.67,69800.0,9.7082,9.7153,9.6586,9.6799,69800.0
2009-03-06 15:00:00,13.67,13.74,13.57,13.63,98300.0,9.6799,9.7294,9.609,9.6515,98300.0
2009-03-06 15:10:00,13.64,13.77,13.61,13.75,108700.0,9.6586,9.7507,9.6374,9.7365,108700.0
2009-03-06 15:20:00,13.75,13.76,13.59,13.62,118900.0,9.7365,9.7436,9.6232,9.6444,118900.0
2009-03-06 15:30:00,13.63,13.81,13.62,13.75,374500.0,9.6515,9.779,9.6444,9.7365,374500.0
2009-03-06 15:40:00,13.75,14.15,13.74,14.05,401700.0,9.7365,10.0197,9.7294,9.9489,401700.0
2009-03-06 15:50:00,14.04,14.26,13.97,14.19,490800.0,9.9419,10.0976,9.8923,10.0481,490800.0
2009-03-09 09:30:00,14.24,14.24,13.63,14.09,100100.0,10.0835,10.0835,9.6515,9.9773,100100.0
2009-03-09 09:40:00,14.1,14.48,14.09,14.45,95100.0,9.9843,10.2534,9.9773,10.2322,95100.0
2009-03-09 09:50:00,14.46,14.56,14.21,14.27,111800.0,10.2393,10.3101,10.0622,10.1047,111800.0
2009-03-09 10:00:00,14.28,14.72,14.26,14.55,100000.0,10.1118,10.4234,10.0976,10.303,100000.0
2009-03-09 10:10:00,14.53,14.72,14.5,14.59,98100.0,10.2888,10.4234,10.2676,10.3313,98100.0
2009-03-09 10:20:00,14.58,14.6,14.37,14.38,93100.0,10.3242,10.3384,10.1755,10.1826,93100.0
2009-03-09 10:30:00,14.37,14.41,14.1,14.19,68400.0,10.1755,10.2039,9.9843,10.0481,68400.0
2009-03-09 10:40:00,14.2,14.32,14.08,14.21,78700.0,10.0551,10.1401,9.9702,10.0622,78700.0
2009-03-09 10:50:00,14.21,14.3,13.99,14.01,84100.0,10.0622,10.126,9.9064,9.9206,84100.0
2009-03-09 11:00:00,14.01,14.11,13.92,13.95,82200.0,9.9206,9.9914,9.8569,9.8781,82200.0
2009-03-09 11:10:00,13.95,14.13,13.95,13.99,55300.0,9.8781,10.0056,9.8781,9.9064,55300.0
2009-03-09 11:20:00,13.99,14.14,13.92,14.1,55600.0,9.9064,10.0127,9.8569,9.9843,55600.0
2009-03-09 11:30:00,14.1,14.19,14.04,14.14,104100.0,9.9843,10.0481,9.9419,10.0127,104100.0
2009-03-09 11:40:00,14.15,14.16,13.99,14.04,104800.0,10.0197,10.0268,9.9064,9.9419,104800.0
2009-03-09 11:50:00,14.04,14.07,13.92,14.01,60800.0,9.9419,9.9631,9.8569,9.9206,60800.0
2009-03-09 12:00:00,14.01,14.06,13.95,14.0,57100.0,9.9206,9.956,9.8781,9.9135,57100.0
2009-03-09 12:10:00,14.01,14.23,13.98,14.21,92100.0,9.9206,10.0764,9.8994,10.0622,92100.0
2009-03-09 12:20:00,14.21,14.24,14.08,14.13,83300.0,10.0622,10.0835,9.9702,10.0056,83300.0
2009-03-09 12:30:00,14.13,14.17,13.98,13.99,87600.0,10.0056,10.0339,9.8994,9.9064,87600.0
2009-03-09 12:40:00,13.98,14.03,13.94,14.02,66900.0,9.8994,9.9348,9.871,9.9277,66900.0
2009-03-09 12:50:00,14.02,14.04,13.98,13.98,50700.0,9.9277,9.9419,9.8994,9.8994,50700.0
2009-03-09 13:00:00,13.98,13.98,13.78,13.84,104800.0,9.8994,9.8994,9.7577,9.8002,104800.0
2009-03-09 13:10:00,13.84,13.9,13.79,13.86,64800.0,9.8002,9.8427,9.7648,9.8144,64800.0
2009-03-09 13:20:00,13.87,13.92,13.8,13.89,65300.0,9.8215,9.8569,9.7719,9.8356,65300.0
2009-03-09 13:30:00,13.88,13.96,13.86,13.89,35000.0,9.8286,9.8852,9.8144,9.8356,35000.0
2009-03-09 13:40:00,13.89,14.02,13.88,14.02,51400.0,9.8356,9.9277,9.8286,9.9277,51400.0
2009-03-09 13:50:00,14.02,14.09,13.95,13.97,71600.0,9.9277,9.9773,9.8781,9.8923,71600.0
2009-03-09 14:00:00,13.98,14.14,13.93,14.06,124600.0,9.8994,10.0127,9.864,9.956,124600.0
2009-03-09 14:10:00,14.08,14.11,13.92,13.95,110300.0,9.9702,9.9914,9.8569,9.8781,110300.0
2009-03-09 14:20:00,13.96,13.96,13.78,13.88,87100.0,9.8852,9.8852,9.7577,9.8286,87100.0
2009-03-09 14:30:00,13.87,13.87,13.68,13.8,65900.0,9.8215,9.8215,9.6869,9.7719,65900.0
2009-03-09 14:40:00,13.81,13.85,13.71,13.81,67400.0,9.779,9.8073,9.7082,9.779,67400.0
2009-03-09 14:50:00,13.82,13.92,13.77,13.79,90500.0,9.7861,9.8569,9.7507,9.7648,90500.0
2009-03-09 15:00:00,13.78,13.86,13.7,13.79,88100.0,9.7577,9.8144,9.7011,9.7648,88100.0
2009-03-09 15:10:00,13.79,13.79,13.58,13.62,127300.0,9.7648,9.7648,9.6161,9.6444,127300.0
2009-03-09 15:20:00,13.61,13.66,13.54,13.63,164000.0,9.6374,9.6728,9.5878,9.6515,164000.0
2009-03-09 15:30:00,13.62,13.71,13.54,13.54,158000.0,9.6444,9.7082,9.5878,9.5878,158000.0
2009-03-09 15:40:00,13.54,13.63,13.53,13.56,148900.0,9.5878,9.6515,9.5807,9.602,148900.0
2009-03-09 15:50:00,13.56,13.86,13.56,13.82,310700.0,9.602,9.8144,9.602,9.7861,310700.0
2009-03-10 09:30:00,14.26,14.58,14.01,14.43,110700.0,10.0976,10.3242,9.9206,10.218,110700.0
2009-03-10 09:40:00,14.43,14.66,14.38,14.57,96100.0,10.218,10.3809,10.1826,10.3171,96100.0
2009-03-10 09:50:00,14.58,14.75,14.55,14.6,119000.0,10.3242,10.4446,10.303,10.3384,119000.0
2009-03-10 10:00:00,14.6,14.75,14.6,14.69,144200.0,10.3384,10.4446,10.3384,10.4021,144200.0
2009-03-10 10:10:00,14.7,14.82,14.64,14.68,115300.0,10.4092,10.4942,10.3667,10.395,115300.0
2009-03-10 10:20:00,14.69,14.73,14.6,14.7,76300.0,10.4021,10.4304,10.3384,10.4092,76300.0
2009-03-10 10:30:00,14.71,14.75,14.6,14.72,87500.0,10.4163,10.4446,10.3384,10.4234,87500.0
2009-03-10 10:40:00,14.72,14.88,14.72,14.8,90300.0,10.4234,10.5367,10.4234,10.48,90300.0
2009-03-10 10:50:00,14.81,14.95,14.76,14.86,83300.0,10.4871,10.5862,10.4517,10.5225,83300.0
2009-03-10 11:00:00,14.84,14.91,14.81,14.83,52900.0,10.5083,10.5579,10.4871,10.5013,52900.0
2009-03-10 11:10:00,14.82,14.83,14.75,14.79,96600.0,10.4942,10.5013,10.4446,10.4729,96600.0
2009-03-10 11:20:00,14.79,14.99,14.79,14.95,56900.0,10.4729,10.6146,10.4729,10.5862,56900.0
2009-03-10 11:30:00,14.95,15.03,14.94,14.94,48800.0,10.5862,10.6429,10.5791,10.5791,48800.0
2009-03-10 11:40:00,14.95,14.97,14.86,14.9,41800.0,10.5862,10.6004,10.5225,10.5508,41800.0
2009-03-10 11:50:00,14.9,15.18,14.9,15.18,81900.0,10.5508,10.7491,10.5508,10.7491,81900.0
2009-03-10 12:00:00,15.18,15.3,15.13,15.23,137100.0,10.7491,10.8341,10.7137,10.7845,137100.0
2009-03-10 12:10:00,15.24,15.25,15.15,15.24,46500.0,10.7916,10.7987,10.7279,10.7916,46500.0
2009-03-10 12:20:00,15.23,15.3,15.22,15.27,64400.0,10.7845,10.8341,10.7774,10.8128,64400.0
2009-03-10 12:30:00,15.26,15.37,15.24,15.34,108600.0,10.8057,10.8836,10.7916,10.8624,108600.0
2009-03-10 12:40:00,15.33,15.44,15.33,15.39,94800.0,10.8553,10.9332,10.8553,10.8978,94800.0
2009-03-10 12:50:00,15.38,15.44,15.26,15.26,122500.0,10.8907,10.9332,10.8057,10.8057,122500.0
2009-03-10 13:00:00,15.25,15.36,15.23,15.36,76400.0,10.7987,10.8766,10.7845,10.8766,76400.0
2009-03-10 13:10:00,15.35,15.48,15.3,15.43,104400.0,10.8695,10.9615,10.8341,10.9261,104400.0
2009-03-10 13:20:00,15.43,15.48,15.39,15.45,63900.0,10.9261,10.9615,10.8978,10.9403,63900.0
2009-03-10 13:30:00,15.44,15.62,15.42,15.56,73900.0,10.9332,11.0607,10.919,11.0182,73900.0
2009-03-10 13:40:00,15.56,15.71,15.56,15.68,76800.0,11.0182,11.1244,11.0182,11.1032,76800.0
2009-03-10 13:50:00,15.69,15.7,15.51,15.54,88500.0,11.1102,11.1173,10.9828,11.004,88500.0
2009-03-10 14:00:00,15.55,15.64,15.52,15.56,76600.0,11.0111,11.0748,10.9899,11.0182,76600.0
2009-03-10 14:10:00,15.56,15.61,15.43,15.48,92300.0,11.0182,11.0536,10.9261,10.9615,92300.0
2009-03-10 14:20:00,15.49,15.6,15.43,15.55,78000.0,10.9686,11.0465,10.9261,11.0111,78000.0
2009-03-10 14:30:00,15.56,15.59,15.48,15.5,142300.0,11.0182,11.0394,10.9615,10.9757,142300.0
2009-03-10 14:40:00,15.5,15.54,15.36,15.37,104700.0,10.9757,11.004,10.8766,10.8836,104700.0
2009-03-10 14:50:00,15.37,15.53,15.37,15.51,163900.0,10.8836,10.9969,10.8836,10.9828,163900.0
2009-03-10 15:00:00,15.5,15.62,15.45,15.55,169900.0,10.9757,11.0607,10.9403,11.0111,169900.0
2009-03-10 15:10:00,15.55,15.56,15.4,15.45,164000.0,11.0111,11.0182,10.9049,10.9403,164000.0
2009-03-10 15:20:00,15.45,15.64,15.4,15.59,154400.0,10.9403,11.0748,10.9049,11.0394,154400.0
2009-03-10 15:30:00,15.59,15.61,15.49,15.59,162300.0,11.0394,11.0536,10.9686,11.0394,162300.0
2009-03-10 15:40:00,15.59,15.7,15.56,15.58,375300.0,11.0394,11.1173,11.0182,11.0323,375300.0
2009-03-10 15:50:00,15.58,15.71,15.55,15.66,584300.0,11.0323,11.1244,11.0111,11.089,584300.0
2009-03-11 09:30:00,15.79,15.8,15.25,15.8,126800.0,11.181,11.1881,10.7987,11.1881,126800.0
2009-03-11 09:40:00,15.78,15.93,15.6,15.9,115500.0,11.174,11.2802,11.0465,11.2589,115500.0
2009-03-11 09:50:00,15.91,16.24,15.9,16.11,158300.0,11.266,11.4997,11.2589,11.4076,158300.0
2009-03-11 10:00:00,16.12,16.19,16.02,16.1,136000.0,11.4147,11.4643,11.3439,11.4006,136000.0
2009-03-11 10:10:00,16.1,16.21,16.07,16.2,82100.0,11.4006,11.4784,11.3793,11.4714,82100.0
2009-03-11 10:20:00,16.2,16.47,16.18,16.46,88300.0,11.4714,11.6626,11.4572,11.6555,88300.0
2009-03-11 10:30:00,16.46,16.52,16.21,16.4,115200.0,11.6555,11.698,11.4784,11.613,115200.0
2009-03-11 10:40:00,16.4,16.42,16.14,16.25,133600.0,11.613,11.6272,11.4289,11.5068,133600.0
2009-03-11 10:50:00,16.24,16.44,16.24,16.42,104800.0,11.4997,11.6413,11.4997,11.6272,104800.0
2009-03-11 11:00:00,16.44,16.48,16.32,16.38,68600.0,11.6413,11.6696,11.5563,11.5988,68600.0
2009-03-11 11:10:00,16.38,16.45,16.33,16.34,83800.0,11.5988,11.6484,11.5634,11.5705,83800.0
2009-03-11 11:20:00,16.34,16.38,16.09,16.3,163300.0,11.5705,11.5988,11.3935,11.5422,163300.0
2009-03-11 11:30:00,16.31,16.38,16.13,16.25,196900.0,11.5493,11.5988,11.4218,11.5068,196900.0
2009-03-11 11:40:00,16.25,16.3,16.18,16.26,126300.0,11.5068,11.5422,11.4572,11.5139,126300.0
2009-03-11 11:50:00,16.25,16.37,16.24,16.34,88500.0,11.5068,11.5917,11.4997,11.5705,88500.0
2009-03-11 12:00:00,16.36,16.45,16.31,16.37,75400.0,11.5847,11.6484,11.5493,11.5917,75400.0
2009-03-11 12:10:00,16.37,16.5,16.37,16.4,63700.0,11.5917,11.6838,11.5917,11.613,63700.0
2009-03-11 12:20:00,16.4,16.5,16.33,16.43,103000.0,11.613,11.6838,11.5634,11.6342,103000.0
2009-03-11 12:30:00,16.42,16.44,16.21,16.21,66000.0,11.6272,11.6413,11.4784,11.4784,66000.0
2009-03-11 12:40:00,16.2,16.32,16.17,16.29,58900.0,11.4714,11.5563,11.4501,11.5351,58900.0
2009-03-11 12:50:00,16.3,16.34,16.22,16.24,48800.0,11.5422,11.5705,11.4855,11.4997,48800.0
2009-03-11 13:00:00,16.25,16.3,16.12,16.13,72500.0,11.5068,11.5422,11.4147,11.4218,72500.0
2009-03-11 13:10:00,16.14,16.36,16.13,16.32,49300.0,11.4289,11.5847,11.4218,11.5563,49300.0
2009-03-11 13:20:00,16.33,16.34,16.2,16.22,52900.0,11.5634,11.5705,11.4714,11.4855,52900.0
2009-03-11 13:30:00,16.23,16.48,16.23,16.48,68700.0,11.4926,11.6696,11.4926,11.6696,68700.0
2009-03-11 13:40:00,16.48,16.5,16.36,16.36,62100.0,11.6696,11.6838,11.5847,11.5847,62100.0
2009-03-11 13:50:00,16.38,16.38,16.24,16.35,59900.0,11.5988,11.5988,11.4997,11.5776,59900.0
2009-03-11 14:00:00,16.35,16.42,16.25,16.27,89700.0,11.5776,11.6272,11.5068,11.5209,89700.0
2009-03-11 14:10:00,16.26,16.3,16.12,16.14,166400.0,11.5139,11.5422,11.4147,11.4289,166400.0
2009-03-11 14:20:00,16.14,16.2,16.07,16.19,100600.0,11.4289,11.4714,11.3793,11.4643,100600.0
2009-03-11 14:30:00,16.18,16.38,16.18,16.36,120100.0,11.4572,11.5988,11.4572,11.5847,120100.0
2009-03-11 14:40:00,16.36,16.67,16.32,16.56,147500.0,11.5847,11.8042,11.5563,11.7263,147500.0
2009-03-11 14:50:00,16.56,16.63,16.4,16.4,82400.0,11.7263,11.7759,11.613,11.613,82400.0
2009-03-11 15:00:00,16.41,16.7,16.41,16.69,91600.0,11.6201,11.8254,11.6201,11.8183,91600.0
2009-03-11 15:10:00,16.68,16.84,16.67,16.81,132400.0,11.8113,11.9246,11.8042,11.9033,132400.0
2009-03-11 15:20:00,16.82,16.86,16.73,16.79,116000.0,11.9104,11.9387,11.8467,11.8892,116000.0
2009-03-11 15:30:00,16.79,16.86,16.71,16.85,147500.0,11.8892,11.9387,11.8325,11.9316,147500.0
2009-03-11 15:40:00,16.85,16.97,16.78,16.84,218800.0,11.9316,12.0166,11.8821,11.9246,218800.0
2009-03-11 15:50:00,16.83,16.9,16.61,16.62,272800.0,11.9175,11.967,11.7617,11.7688,272800.0
2009-03-12 09:30:00,16.33,16.58,16.04,16.12,90200.0,11.5634,11.7404,11.3581,11.4147,90200.0
2009-03-12 09:40:00,16.12,16.46,16.02,16.41,71100.0,11.4147,11.6555,11.3439,11.6201,71100.0
2009-03-12 09:50:00,16.41,16.6,16.34,16.54,46500.0,11.6201,11.7546,11.5705,11.7121,46500.0
2009-03-12 10:00:00,16.56,16.79,16.52,16.6,68600.0,11.7263,11.8892,11.698,11.7546,68600.0
2009-03-12 10:10:00,16.6,16.71,16.53,16.65,83500.0,11.7546,11.8325,11.705,11.79,83500.0
2009-03-12 10:20:00,16.65,16.87,16.65,16.65,80300.0,11.79,11.9458,11.79,11.79,80300.0
2009-03-12 10:30:00,16.65,16.78,16.49,16.61,74700.0,11.79,11.8821,11.6767,11.7617,74700.0
2009-03-12 10:40:00,16.6,17.04,16.6,16.83,91900.0,11.7546,12.0662,11.7546,11.9175,91900.0
2009-03-12 10:50:00,16.83,16.84,16.67,16.77,55800.0,11.9175,11.9246,11.8042,11.875,55800.0
2009-03-12 11:00:00,16.76,16.86,16.7,16.79,48700.0,11.8679,11.9387,11.8254,11.8892,48700.0
2009-03-12 11:10:00,16.78,16.98,16.7,16.88,56800.0,11.8821,12.0237,11.8254,11.9529,56800.0
2009-03-12 11:20:00,16.89,16.9,16.65,16.72,86800.0,11.96,11.967,11.79,11.8396,86800.0
2009-03-12 11:30:00,16.73,16.76,16.61,16.65,52100.0,11.8467,11.8679,11.7617,11.79,52100.0
2009-03-12 11:40:00,16.66,16.85,16.65,16.67,64700.0,11.7971,11.9316,11.79,11.8042,64700.0
2009-03-12 11:50:00,16.67,16.76,16.61,16.68,74600.0,11.8042,11.8679,11.7617,11.8113,74600.0
2009-03-12 12:00:00,16.69,16.85,16.67,16.8,55300.0,11.8183,11.9316,11.8042,11.8962,55300.0
2009-03-12 12:10:00,16.79,16.85,16.67,16.79,70300.0,11.8892,11.9316,11.8042,11.8892,70300.0
2009-03-12 12:20:00,16.79,16.9,16.69,16.72,92500.0,11.8892,11.967,11.8183,11.8396,92500.0
2009-03-12 12:30:00,16.71,16.87,16.71,16.8,48200.0,11.8325,11.9458,11.8325,11.8962,48200.0
2009-03-12 12:40:00,16.81,16.84,16.74,16.84,44500.0,11.9033,11.9246,11.8537,11.9246,44500.0
2009-03-12 12:50:00,16.84,16.97,16.77,16.93,63400.0,11.9246,12.0166,11.875,11.9883,63400.0
2009-03-12 13:00:00,16.95,16.99,16.85,16.97,60000.0,12.0024,12.0308,11.9316,12.0166,60000.0
2009-03-12 13:10:00,16.97,17.0,16.88,16.96,57600.0,12.0166,12.0379,11.9529,12.0095,57600.0
2009-03-12 13:20:00,16.94,17.02,16.87,16.92,51200.0,11.9954,12.052,11.9458,11.9812,51200.0
2009-03-12 13:30:00,16.93,17.02,16.89,17.02,34300.0,11.9883,12.052,11.96,12.052,34300.0
2009-03-12 13:40:00,17.02,17.1,17.01,17.08,47500.0,12.052,12.1087,12.0449,12.0945,47500.0
2009-03-12 13:50:00,17.08,17.22,17.06,17.14,64400.0,12.0945,12.1936,12.0803,12.137,64400.0
2009-03-12 14:00:00,17.16,17.17,17.01,17.1,70600.0,12.1512,12.1582,12.0449,12.1087,70600.0
2009-03-12 14:10:00,17.11,17.34,17.1,17.3,66400.0,12.1157,12.2786,12.1087,12.2503,66400.0
2009-03-12 14:20:00,17.3,17.36,17.22,17.27,83300.0,12.2503,12.2928,12.1936,12.229,83300.0
2009-03-12 14:30:00,17.27,17.36,17.22,17.32,81400.0,12.229,12.2928,12.1936,12.2644,81400.0
2009-03-12 14:40:00,17.33,17.59,17.32,17.59,92200.0,12.2715,12.4556,12.2644,12.4556,92200.0
2009-03-12 14:50:00,17.59,17.69,17.55,17.58,125000.0,12.4556,12.5264,12.4273,12.4486,125000.0
2009-03-12 15:00:00,17.57,17.58,17.37,17.49,86500.0,12.4415,12.4486,12.2999,12.3848,86500.0
2009-03-12 15:10:00,17.49,17.73,17.46,17.69,148100.0,12.3848,12.5548,12.3636,12.5264,148100.0
2009-03-12 15:20:00,17.69,17.69,17.43,17.55,205600.0,12.5264,12.5264,12.3423,12.4273,205600.0
2009-03-12 15:30:00,17.54,17.68,17.48,17.66,188000.0,12.4202,12.5194,12.3777,12.5052,188000.0
2009-03-12 15:40:00,17.66,17.83,17.66,17.83,314200.0,12.5052,12.6256,12.5052,12.6256,314200.0
2009-03-12 15:50:00,17.83,17.87,17.56,17.71,572700.0,12.6256,12.6539,12.4344,12.5406,572700.0
2009-03-13 09:30:00,17.94,18.23,17.64,18.22,143600.0,12.7035,12.9088,12.491,12.9017,143600.0
2009-03-13 09:40:00,18.19,18.32,17.88,18.08,104800.0,12.8805,12.9726,12.661,12.8026,104800.0
2009-03-13 09:50:00,18.08,18.16,17.92,18.09,90300.0,12.8026,12.8593,12.6893,12.8097,90300.0
2009-03-13 10:00:00,18.11,18.44,17.96,18.28,78100.0,12.8239,13.0575,12.7176,12.9442,78100.0
2009-03-13 10:10:00,18.26,18.37,18.21,18.3,98100.0,12.9301,13.008,12.8947,12.9584,98100.0
2009-03-13 10:20:00,18.3,18.32,17.89,17.93,59800.0,12.9584,12.9726,12.6681,12.6964,59800.0
2009-03-13 10:30:00,17.94,18.03,17.83,18.0,52000.0,12.7035,12.7672,12.6256,12.746,52000.0
2009-03-13 10:40:00,17.98,18.17,17.97,18.07,47400.0,12.7318,12.8663,12.7247,12.7955,47400.0
2009-03-13 10:50:00,18.08,18.08,17.67,17.75,57500.0,12.8026,12.8026,12.5123,12.5689,57500.0
2009-03-13 11:00:00,17.74,17.84,17.39,17.53,92900.0,12.5619,12.6327,12.314,12.4132,92900.0
2009-03-13 11:10:00,17.52,17.61,17.41,17.47,60400.0,12.4061,12.4698,12.3282,12.3707,60400.0
2009-03-13 11:20:00,17.46,17.62,17.36,17.6,54000.0,12.3636,12.4769,12.2928,12.4627,54000.0
2009-03-13 11:30:00,17.6,17.64,17.39,17.54,76400.0,12.4627,12.491,12.314,12.4202,76400.0
2009-03-13 11:40:00,17.52,17.58,17.25,17.3,80200.0,12.4061,12.4486,12.2149,12.2503,80200.0
2009-03-13 11:50:00,17.31,17.43,17.25,17.41,46600.0,12.2574,12.3423,12.2149,12.3282,46600.0
2009-03-13 12:00:00,17.39,17.52,17.28,17.34,42400.0,12.314,12.4061,12.2361,12.2786,42400.0
2009-03-13 12:10:00,17.34,17.34,17.17,17.22,81600.0,12.2786,12.2786,12.1582,12.1936,81600.0
2009-03-13 12:20:00,17.22,17.41,17.2,17.35,98100.0,12.1936,12.3282,12.1795,12.2857,98100.0
2009-03-13 12:30:00,17.34,17.53,17.34,17.42,60800.0,12.2786,12.4132,12.2786,12.3353,60800.0
2009-03-13 12:40:00,17.42,17.73,17.41,17.65,101800.0,12.3353,12.5548,12.3282,12.4981,101800.0
2009-03-13 12:50:00,17.64,17.66,17.51,17.6,59800.0,12.491,12.5052,12.399,12.4627,59800.0
2009-03-13 13:00:00,17.57,17.63,17.53,17.57,50200.0,12.4415,12.484,12.4132,12.4415,50200.0
2009-03-13 13:10:00,17.57,17.86,17.57,17.75,94200.0,12.4415,12.6468,12.4415,12.5689,94200.0
2009-03-13 13:20:00,17.77,17.85,17.72,17.82,48400.0,12.5831,12.6397,12.5477,12.6185,48400.0
2009-03-13 13:30:00,17.81,17.83,17.59,17.64,72700.0,12.6114,12.6256,12.4556,12.491,72700.0
2009-03-13 13:40:00,17.64,17.71,17.58,17.64,54800.0,12.491,12.5406,12.4486,12.491,54800.0
2009-03-13 13:50:00,17.64,17.76,17.64,17.75,68100.0,12.491,12.576,12.491,12.5689,68100.0
2009-03-13 14:00:00,17.74,17.85,17.68,17.79,66700.0,12.5619,12.6397,12.5194,12.5973,66700.0
2009-03-13 14:10:00,17.78,17.79,17.58,17.64,52300.0,12.5902,12.5973,12.4486,12.491,52300.0
2009-03-13 14:20:00,17.63,17.63,17.49,17.58,77600.0,12.484,12.484,12.3848,12.4486,77600.0
2009-03-13 14:30:00,17.59,17.79,17.57,17.72,62500.0,12.4556,12.5973,12.4415,12.5477,62500.0
2009-03-13 14:40:00,17.72,17.88,17.68,17.77,70800.0,12.5477,12.661,12.5194,12.5831,70800.0
2009-03-13 14:50:00,17.77,17.81,17.64,17.69,61400.0,12.5831,12.6114,12.491,12.5264,61400.0
2009-03-13 15:00:00,17.7,17.84,17.68,17.81,61900.0,12.5335,12.6327,12.5194,12.6114,61900.0
2009-03-13 15:10:00,17.82,17.97,17.73,17.93,81000.0,12.6185,12.7247,12.5548,12.6964,81000.0
2009-03-13 15:20:00,17.95,18.05,17.88,17.99,66000.0,12.7106,12.7814,12.661,12.7389,66000.0
2009-03-13 15:30:00,17.99,18.01,17.79,17.91,99700.0,12.7389,12.753,12.5973,12.6822,99700.0
2009-03-13 15:40:00,17.91,17.99,17.83,17.86,150000.0,12.6822,12.7389,12.6256,12.6468,150000.0
2009-03-13 15:50:00,17.86,17.97,17.83,17.88,201200.0,12.6468,12.7247,12.6256,12.661,201200.0
2009-03-16 09:30:00,18.35,18.75,17.89,18.37,115200.0,12.9938,13.277,12.6681,13.008,115200.0
2009-03-16 09:40:00,18.37,18.47,18.24,18.24,97100.0,13.008,13.0788,12.9159,12.9159,97100.0
2009-03-16 09:50:00,18.23,18.45,18.09,18.43,66800.0,12.9088,13.0646,12.8097,13.0504,66800.0
2009-03-16 10:00:00,18.45,18.51,18.35,18.49,60000.0,13.0646,13.1071,12.9938,13.0929,60000.0
2009-03-16 10:10:00,18.48,18.48,18.15,18.16,52700.0,13.0859,13.0859,12.8522,12.8593,52700.0
2009-03-16 10:20:00,18.15,18.31,18.09,18.21,53800.0,12.8522,12.9655,12.8097,12.8947,53800.0
2009-03-16 10:30:00,18.2,18.48,18.19,18.3,102200.0,12.8876,13.0859,12.8805,12.9584,102200.0
2009-03-16 10:40:00,18.3,18.32,18.19,18.29,63700.0,12.9584,12.9726,12.8805,12.9513,63700.0
2009-03-16 10:50:00,18.29,18.32,18.11,18.13,72700.0,12.9513,12.9726,12.8239,12.838,72700.0
2009-03-16 11:00:00,18.14,18.39,18.11,18.29,71100.0,12.8451,13.0221,12.8239,12.9513,71100.0
2009-03-16 11:10:00,18.28,18.43,18.24,18.42,90100.0,12.9442,13.0504,12.9159,13.0434,90100.0
2009-03-16 11:20:00,18.42,18.52,18.34,18.36,100800.0,13.0434,13.1142,12.9867,13.0009,100800.0
2009-03-16 11:30:00,18.36,18.49,18.36,18.38,73700.0,13.0009,13.0929,13.0009,13.015,73700.0
2009-03-16 11:40:00,18.39,18.39,18.28,18.28,73300.0,13.0221,13.0221,12.9442,12.9442,73300.0
2009-03-16 11:50:00,18.3,18.32,18.15,18.2,50500.0,12.9584,12.9726,12.8522,12.8876,50500.0
2009-03-16 12:00:00,18.21,18.21,18.1,18.19,73000.0,12.8947,12.8947,12.8168,12.8805,73000.0
2009-03-16 12:10:00,18.21,18.35,18.21,18.31,57200.0,12.8947,12.9938,12.8947,12.9655,57200.0
2009-03-16 12:20:00,18.3,18.34,18.25,18.3,76100.0,12.9584,12.9867,12.923,12.9584,76100.0
2009-03-16 12:30:00,18.3,18.48,18.3,18.41,90200.0,12.9584,13.0859,12.9584,13.0363,90200.0
2009-03-16 12:40:00,18.41,18.42,18.32,18.33,39800.0,13.0363,13.0434,12.9726,12.9796,39800.0
2009-03-16 12:50:00,18.34,18.37,18.26,18.31,77300.0,12.9867,13.008,12.9301,12.9655,77300.0
2009-03-16 13:00:00,18.29,18.33,18.15,18.21,61400.0,12.9513,12.9796,12.8522,12.8947,61400.0
2009-03-16 13:10:00,18.21,18.32,18.21,18.32,40900.0,12.8947,12.9726,12.8947,12.9726,40900.0
2009-03-16 13:20:00,18.33,18.34,18.19,18.27,68000.0,12.9796,12.9867,12.8805,12.9372,68000.0
2009-03-16 13:30:00,18.28,18.36,18.2,18.34,82600.0,12.9442,13.0009,12.8876,12.9867,82600.0
2009-03-16 13:40:00,18.33,18.35,18.26,18.31,85600.0,12.9796,12.9938,12.9301,12.9655,85600.0
2009-03-16 13:50:00,18.3,18.3,18.06,18.09,87200.0,12.9584,12.9584,12.7884,12.8097,87200.0
2009-03-16 14:00:00,18.09,18.09,17.95,18.03,86800.0,12.8097,12.8097,12.7106,12.7672,86800.0
2009-03-16 14:10:00,18.03,18.06,18.01,18.05,58200.0,12.7672,12.7884,12.753,12.7814,58200.0
2009-03-16 14:20:00,18.04,18.04,17.88,17.95,103500.0,12.7743,12.7743,12.661,12.7106,103500.0
2009-03-16 14:30:00,17.96,18.03,17.8,17.84,106200.0,12.7176,12.7672,12.6043,12.6327,106200.0
2009-03-16 14:40:00,17.84,17.95,17.58,17.9,184200.0,12.6327,12.7106,12.4486,12.6752,184200.0
2009-03-16 14:50:00,17.9,17.91,17.57,17.6,118000.0,12.6752,12.6822,12.4415,12.4627,118000.0
2009-03-16 15:00:00,17.59,17.62,17.46,17.53,146900.0,12.4556,12.4769,12.3636,12.4132,146900.0
2009-03-16 15:10:00,17.54,17.55,17.37,17.4,131500.0,12.4202,12.4273,12.2999,12.3211,131500.0
2009-03-16 15:20:00,17.4,17.4,17.19,17.39,134300.0,12.3211,12.3211,12.1724,12.314,134300.0
2009-03-16 15:30:00,17.39,17.42,17.15,17.16,216800.0,12.314,12.3353,12.1441,12.1512,216800.0
2009-03-16 15:40:00,17.17,17.21,17.07,17.13,256700.0,12.1582,12.1866,12.0874,12.1299,256700.0
2009-03-16 15:50:00,17.13,17.15,16.76,16.82,632600.0,12.1299,12.1441,11.8679,11.9104,632600.0
2009-03-17 09:30:00,17.02,17.41,16.84,17.18,104400.0,12.052,12.3282,11.9246,12.1653,104400.0
2009-03-17 09:40:00,17.14,17.26,16.95,17.26,129300.0,12.137,12.222,12.0024,12.222,129300.0
2009-03-17 09:50:00,17.24,17.28,17.08,17.08,129100.0,12.2078,12.2361,12.0945,12.0945,129100.0
2009-03-17 10:00:00,17.11,17.52,17.11,17.52,103200.0,12.1157,12.4061,12.1157,12.4061,103200.0
2009-03-17 10:10:00,17.51,17.67,17.35,17.58,82600.0,12.399,12.5123,12.2857,12.4486,82600.0
2009-03-17 10:20:00,17.57,17.72,17.38,17.43,116300.0,12.4415,12.5477,12.3069,12.3423,116300.0
2009-03-17 10:30:00,17.42,17.61,17.33,17.58,87900.0,12.3353,12.4698,12.2715,12.4486,87900.0
2009-03-17 10:40:00,17.58,17.86,17.54,17.79,136700.0,12.4486,12.6468,12.4202,12.5973,136700.0
2009-03-17 10:50:00,17.8,17.81,17.65,17.7,57100.0,12.6043,12.6114,12.4981,12.5335,57100.0
2009-03-17 11:00:00,17.7,17.7,17.51,17.64,44700.0,12.5335,12.5335,12.399,12.491,44700.0
2009-03-17 11:10:00,17.64,17.68,17.53,17.56,41700.0,12.491,12.5194,12.4132,12.4344,41700.0
2009-03-17 11:20:00,17.55,17.73,17.55,17.59,74400.0,12.4273,12.5548,12.4273,12.4556,74400.0
2009-03-17 11:30:00,17.59,17.62,17.45,17.56,85000.0,12.4556,12.4769,12.3565,12.4344,85000.0
2009-03-17 11:40:00,17.55,17.71,17.54,17.64,66200.0,12.4273,12.5406,12.4202,12.491,66200.0
2009-03-17 11:50:00,17.67,17.81,17.66,17.77,69500.0,12.5123,12.6114,12.5052,12.5831,69500.0
2009-03-17 12:00:00,17.77,17.86,17.75,17.77,63000.0,12.5831,12.6468,12.5689,12.5831,63000.0
2009-03-17 12:10:00,17.75,17.75,17.63,17.69,48500.0,12.5689,12.5689,12.484,12.5264,48500.0
2009-03-17 12:20:00,17.69,17.89,17.68,17.84,90900.0,12.5264,12.6681,12.5194,12.6327,90900.0
2009-03-17 12:30:00,17.84,18.0,17.77,17.97,82500.0,12.6327,12.746,12.5831,12.7247,82500.0
2009-03-17 12:40:00,17.97,18.11,17.95,18.03,96100.0,12.7247,12.8239,12.7106,12.7672,96100.0
2009-03-17 12:50:00,18.04,18.08,17.98,18.01,72200.0,12.7743,12.8026,12.7318,12.753,72200.0
2009-03-17 13:00:00,18.01,18.04,17.95,17.95,49600.0,12.753,12.7743,12.7106,12.7106,49600.0
2009-03-17 13:10:00,17.95,18.12,17.94,18.08,72500.0,12.7106,12.8309,12.7035,12.8026,72500.0
2009-03-17 13:20:00,18.09,18.17,18.05,18.07,72600.0,12.8097,12.8663,12.7814,12.7955,72600.0
2009-03-17 13:30:00,18.08,18.2,18.06,18.16,60000.0,12.8026,12.8876,12.7884,12.8593,60000.0
2009-03-17 13:40:00,18.16,18.19,17.94,17.95,73700.0,12.8593,12.8805,12.7035,12.7106,73700.0
2009-03-17 13:50:00,17.94,17.99,17.83,17.88,166100.0,12.7035,12.7389,12.6256,12.661,166100.0
2009-03-17 14:00:00,17.87,17.89,17.74,17.84,99500.0,12.6539,12.6681,12.5619,12.6327,99500.0
2009-03-17 14:10:00,17.85,17.95,17.81,17.89,80800.0,12.6397,12.7106,12.6114,12.6681,80800.0
2009-03-17 14:20:00,17.89,17.95,17.78,17.79,148000.0,12.6681,12.7106,12.5902,12.5973,148000.0
2009-03-17 14:30:00,17.8,17.86,17.73,17.86,89900.0,12.6043,12.6468,12.5548,12.6468,89900.0
2009-03-17 14:40:00,17.86,17.98,17.85,17.95,78800.0,12.6468,12.7318,12.6397,12.7106,78800.0
2009-03-17 14:50:00,17.95,18.01,17.87,17.89,123000.0,12.7106,12.753,12.6539,12.6681,123000.0
2009-03-17 15:00:00,17.89,18.2,17.84,18.18,127100.0,12.6681,12.8876,12.6327,12.8734,127100.0
2009-03-17 15:10:00,18.18,18.2,18.06,18.1,128900.0,12.8734,12.8876,12.7884,12.8168,128900.0
2009-03-17 15:20:00,18.09,18.18,18.01,18.02,159100.0,12.8097,12.8734,12.753,12.7601,159100.0
2009-03-17 15:30:00,18.01,18.06,17.92,18.0,226600.0,12.753,12.7884,12.6893,12.746,226600.0
2009-03-17 15:40:00,18.0,18.14,17.99,18.08,376000.0,12.746,12.8451,12.7389,12.8026,376000.0
2009-03-17 15:50:00,18.08,18.31,18.06,18.25,609500.0,12.8026,12.9655,12.7884,12.923,609500.0
2009-03-18 09:30:00,17.7,18.25,17.6,18.14,85000.0,12.5335,12.923,12.4627,12.8451,85000.0
2009-03-18 09:40:00,18.15,18.43,18.08,18.27,64400.0,12.8522,13.0504,12.8026,12.9372,64400.0
2009-03-18 09:50:00,18.26,18.37,18.09,18.2,46300.0,12.9301,13.008,12.8097,12.8876,46300.0
2009-03-18 10:00:00,18.21,18.23,17.98,17.98,48100.0,12.8947,12.9088,12.7318,12.7318,48100.0
2009-03-18 10:10:00,17.97,18.04,17.89,17.96,49100.0,12.7247,12.7743,12.6681,12.7176,49100.0
2009-03-18 10:20:00,17.97,18.01,17.87,17.96,27800.0,12.7247,12.753,12.6539,12.7176,27800.0
2009-03-18 10:30:00,17.95,18.01,17.83,17.94,27600.0,12.7106,12.753,12.6256,12.7035,27600.0
2009-03-18 10:40:00,17.92,18.11,17.86,18.1,68700.0,12.6893,12.8239,12.6468,12.8168,68700.0
2009-03-18 10:50:00,18.1,18.24,18.01,18.22,42000.0,12.8168,12.9159,12.753,12.9017,42000.0
2009-03-18 11:00:00,18.23,18.28,18.17,18.17,100900.0,12.9088,12.9442,12.8663,12.8663,100900.0
2009-03-18 11:10:00,18.17,18.24,18.13,18.15,57000.0,12.8663,12.9159,12.838,12.8522,57000.0
2009-03-18 11:20:00,18.15,18.35,18.14,18.21,87200.0,12.8522,12.9938,12.8451,12.8947,87200.0
2009-03-18 11:30:00,18.2,18.33,18.07,18.1,61400.0,12.8876,12.9796,12.7955,12.8168,61400.0
2009-03-18 11:40:00,18.1,18.2,18.08,18.1,44900.0,12.8168,12.8876,12.8026,12.8168,44900.0
2009-03-18 11:50:00,18.1,18.35,18.09,18.34,51700.0,12.8168,12.9938,12.8097,12.9867,51700.0
2009-03-18 12:00:00,18.34,18.53,18.34,18.51,93000.0,12.9867,13.1213,12.9867,13.1071,93000.0
2009-03-18 12:10:00,18.49,18.56,18.42,18.55,50000.0,13.0929,13.1425,13.0434,13.1354,50000.0
2009-03-18 12:20:00,18.55,18.63,18.46,18.48,72300.0,13.1354,13.1921,13.0717,13.0859,72300.0
2009-03-18 12:30:00,18.47,18.5,18.36,18.4,79300.0,13.0788,13.1,13.0009,13.0292,79300.0
2009-03-18 12:40:00,18.41,18.56,18.39,18.52,64000.0,13.0363,13.1425,13.0221,13.1142,64000.0
2009-03-18 12:50:00,18.53,18.71,18.43,18.66,112400.0,13.1213,13.2487,13.0504,13.2133,112400.0
2009-03-18 13:00:00,18.66,18.7,18.57,18.65,104300.0,13.2133,13.2416,13.1496,13.2062,104300.0
2009-03-18 13:10:00,18.64,18.71,18.59,18.67,76100.0,13.1992,13.2487,13.1637,13.2204,76100.0
2009-03-18 13:20:00,18.67,18.8,18.66,18.8,57000.0,13.2204,13.3125,13.2133,13.3125,57000.0
2009-03-18 13:30:00,18.8,18.85,18.78,18.84,50300.0,13.3125,13.3479,13.2983,13.3408,50300.0
2009-03-18 13:40:00,18.85,19.02,18.85,18.92,122700.0,13.3479,13.4682,13.3479,13.3974,122700.0
2009-03-18 13:50:00,18.93,19.0,18.83,18.84,146300.0,13.4045,13.4541,13.3337,13.3408,146300.0
2009-03-18 14:00:00,18.84,18.91,18.77,18.87,82800.0,13.3408,13.3903,13.2912,13.362,82800.0
2009-03-18 14:10:00,18.86,19.27,18.86,19.19,213700.0,13.3549,13.6453,13.3549,13.5886,213700.0
2009-03-18 14:20:00,19.16,19.73,19.14,19.2,350800.0,13.5674,13.971,13.5532,13.5957,350800.0
2009-03-18 14:30:00,19.2,19.56,19.2,19.5,219000.0,13.5957,13.8506,13.5957,13.8081,219000.0
2009-03-18 14:40:00,19.51,19.97,19.42,19.97,277300.0,13.8152,14.1409,13.7515,14.1409,277300.0
2009-03-18 14:50:00,19.97,20.26,19.85,20.14,384000.0,14.1409,14.3463,14.056,14.2613,384000.0
2009-03-18 15:00:00,20.14,20.15,19.85,19.97,237700.0,14.2613,14.2684,14.056,14.1409,237700.0
2009-03-18 15:10:00,19.96,20.07,19.64,19.69,191000.0,14.1339,14.2117,13.9073,13.9427,191000.0
2009-03-18 15:20:00,19.71,19.73,19.26,19.56,316200.0,13.9568,13.971,13.6382,13.8506,316200.0
2009-03-18 15:30:00,19.57,19.73,19.45,19.55,393200.0,13.8577,13.971,13.7727,13.8435,393200.0
2009-03-18 15:40:00,19.56,19.98,19.55,19.94,477100.0,13.8506,14.148,13.8435,14.1197,477100.0
2009-03-18 15:50:00,19.93,20.3,19.92,20.11,1351300.0,14.1126,14.3746,14.1055,14.2401,1351300.0
2009-03-19 09:30:00,20.55,20.55,19.87,20.03,133500.0,14.5516,14.5516,14.0701,14.1834,133500.0
2009-03-19 09:40:00,20.07,20.07,19.72,19.97,84300.0,14.2117,14.2117,13.9639,14.1409,84300.0
2009-03-19 09:50:00,19.97,19.97,19.33,19.35,112800.0,14.1409,14.1409,13.6877,13.7019,112800.0
2009-03-19 10:00:00,19.35,19.54,19.25,19.25,112200.0,13.7019,13.8365,13.6311,13.6311,112200.0
2009-03-19 10:10:00,19.25,19.83,19.22,19.76,96100.0,13.6311,14.0418,13.6099,13.9922,96100.0
2009-03-19 10:20:00,19.74,19.95,19.63,19.63,81600.0,13.9781,14.1268,13.9002,13.9002,81600.0
2009-03-19 10:30:00,19.63,19.89,19.56,19.84,59400.0,13.9002,14.0843,13.8506,14.0489,59400.0
2009-03-19 10:40:00,19.82,20.02,19.75,19.82,41600.0,14.0347,14.1763,13.9852,14.0347,41600.0
2009-03-19 10:50:00,19.83,19.84,19.62,19.71,65900.0,14.0418,14.0489,13.8931,13.9568,65900.0
2009-03-19 11:00:00,19.69,19.88,19.59,19.59,65100.0,13.9427,14.0772,13.8719,13.8719,65100.0
2009-03-19 11:10:00,19.61,19.74,19.41,19.6,85800.0,13.886,13.9781,13.7444,13.8789,85800.0
2009-03-19 11:20:00,19.61,19.71,19.42,19.42,55900.0,13.886,13.9568,13.7515,13.7515,55900.0
2009-03-19 11:30:00,19.42,19.62,19.37,19.58,95200.0,13.7515,13.8931,13.7161,13.8648,95200.0
2009-03-19 11:40:00,19.58,19.58,19.37,19.38,119700.0,13.8648,13.8648,13.7161,13.7232,119700.0
2009-03-19 11:50:00,19.36,19.72,19.25,19.65,148600.0,13.709,13.9639,13.6311,13.9143,148600.0
2009-03-19 12:00:00,19.65,19.7,19.42,19.49,70300.0,13.9143,13.9497,13.7515,13.801,70300.0
2009-03-19 12:10:00,19.5,19.68,19.43,19.51,102700.0,13.8081,13.9356,13.7586,13.8152,102700.0
2009-03-19 12:20:00,19.51,19.74,19.46,19.64,97500.0,13.8152,13.9781,13.7798,13.9073,97500.0
2009-03-19 12:30:00,19.65,19.74,19.58,19.63,71200.0,13.9143,13.9781,13.8648,13.9002,71200.0
2009-03-19 12:40:00,19.63,19.95,19.61,19.87,82800.0,13.9002,14.1268,13.886,14.0701,82800.0
2009-03-19 12:50:00,19.88,19.91,19.63,19.63,61500.0,14.0772,14.0985,13.9002,13.9002,61500.0
2009-03-19 13:00:00,19.63,19.72,19.5,19.52,51300.0,13.9002,13.9639,13.8081,13.8223,51300.0
2009-03-19 13:10:00,19.52,19.71,19.51,19.66,51500.0,13.8223,13.9568,13.8152,13.9214,51500.0
2009-03-19 13:20:00,19.66,19.84,19.64,19.7,41500.0,13.9214,14.0489,13.9073,13.9497,41500.0
2009-03-19 13:30:00,19.71,19.75,19.53,19.64,66400.0,13.9568,13.9852,13.8294,13.9073,66400.0
2009-03-19 13:40:00,19.63,19.93,19.63,19.92,64400.0,13.9002,14.1126,13.9002,14.1055,64400.0
2009-03-19 13:50:00,19.93,19.95,19.78,19.83,65500.0,14.1126,14.1268,14.0064,14.0418,65500.0
2009-03-19 14:00:00,19.84,20.12,19.84,20.05,75700.0,14.0489,14.2472,14.0489,14.1976,75700.0
2009-03-19 14:10:00,20.05,20.07,19.83,19.86,87800.0,14.1976,14.2117,14.0418,14.063,87800.0
2009-03-19 14:20:00,19.86,19.86,19.67,19.74,102700.0,14.063,14.063,13.9285,13.9781,102700.0
2009-03-19 14:30:00,19.74,19.77,19.58,19.67,96600.0,13.9781,13.9993,13.8648,13.9285,96600.0
2009-03-19 14:40:00,19.67,19.7,19.41,19.57,128600.0,13.9285,13.9497,13.7444,13.8577,128600.0
2009-03-19 14:50:00,19.58,19.66,19.46,19.6,136800.0,13.8648,13.9214,13.7798,13.8789,136800.0
2009-03-19 15:00:00,19.6,19.75,19.56,19.7,121400.0,13.8789,13.9852,13.8506,13.9497,121400.0
2009-03-19 15:10:00,19.7,19.82,19.61,19.76,140300.0,13.9497,14.0347,13.886,13.9922,140300.0
2009-03-19 15:20:00,19.75,19.76,19.52,19.63,199100.0,13.9852,13.9922,13.8223,13.9002,199100.0
2009-03-19 15:30:00,19.63,19.8,19.52,19.55,143400.0,13.9002,14.0206,13.8223,13.8435,143400.0
2009-03-19 15:40:00,19.55,19.62,19.42,19.54,282900.0,13.8435,13.8931,13.7515,13.8365,282900.0
2009-03-19 15:50:00,19.53,19.54,19.22,19.3,512900.0,13.8294,13.8365,13.6099,13.6665,512900.0
2009-03-20 09:30:00,19.21,19.44,19.09,19.2,603900.0,13.6028,13.7656,13.5178,13.5957,603900.0
2009-03-20 09:40:00,19.2,19.69,19.15,19.54,117100.0,13.5957,13.9427,13.5603,13.8365,117100.0
2009-03-20 09:50:00,19.54,19.66,19.29,19.48,67800.0,13.8365,13.9214,13.6594,13.794,67800.0
2009-03-20 10:00:00,19.48,19.54,19.29,19.41,67500.0,13.794,13.8365,13.6594,13.7444,67500.0
2009-03-20 10:10:00,19.4,19.42,19.3,19.31,40500.0,13.7373,13.7515,13.6665,13.6736,40500.0
2009-03-20 10:20:00,19.3,19.5,19.28,19.5,72200.0,13.6665,13.8081,13.6523,13.8081,72200.0
2009-03-20 10:30:00,19.5,19.5,19.3,19.32,59800.0,13.8081,13.8081,13.6665,13.6807,59800.0
2009-03-20 10:40:00,19.33,19.35,19.19,19.32,74200.0,13.6877,13.7019,13.5886,13.6807,74200.0
2009-03-20 10:50:00,19.31,19.43,19.26,19.35,67200.0,13.6736,13.7586,13.6382,13.7019,67200.0
2009-03-20 11:00:00,19.35,19.35,19.18,19.23,71900.0,13.7019,13.7019,13.5815,13.6169,71900.0
2009-03-20 11:10:00,19.23,19.23,19.03,19.11,60900.0,13.6169,13.6169,13.4753,13.532,60900.0
2009-03-20 11:20:00,19.1,19.11,18.88,18.9,73700.0,13.5249,13.532,13.3691,13.3833,73700.0
2009-03-20 11:30:00,18.9,18.96,18.84,18.95,71000.0,13.3833,13.4257,13.3408,13.4187,71000.0
2009-03-20 11:40:00,18.96,19.09,18.9,18.92,75400.0,13.4257,13.5178,13.3833,13.3974,75400.0
2009-03-20 11:50:00,18.92,19.03,18.9,18.98,65900.0,13.3974,13.4753,13.3833,13.4399,65900.0
2009-03-20 12:00:00,19.0,19.02,18.93,18.99,43800.0,13.4541,13.4682,13.4045,13.447,43800.0
2009-03-20 12:10:00,18.99,19.2,18.98,19.2,44000.0,13.447,13.5957,13.4399,13.5957,44000.0
2009-03-20 12:20:00,19.2,19.24,19.13,19.15,38100.0,13.5957,13.624,13.5461,13.5603,38100.0
2009-03-20 12:30:00,19.15,19.32,19.13,19.25,86000.0,13.5603,13.6807,13.5461,13.6311,86000.0
2009-03-20 12:40:00,19.24,19.27,19.1,19.19,126700.0,13.624,13.6453,13.5249,13.5886,126700.0
2009-03-20 12:50:00,19.19,19.2,18.94,19.12,104900.0,13.5886,13.5957,13.4116,13.539,104900.0
2009-03-20 13:00:00,19.11,19.12,19.0,19.01,42700.0,13.532,13.539,13.4541,13.4612,42700.0
2009-03-20 13:10:00,19.0,19.11,18.96,18.99,47700.0,13.4541,13.532,13.4257,13.447,47700.0
2009-03-20 13:20:00,18.98,18.99,18.83,18.85,58000.0,13.4399,13.447,13.3337,13.3479,58000.0
2009-03-20 13:30:00,18.84,18.97,18.79,18.8,80400.0,13.3408,13.4328,13.3054,13.3125,80400.0
2009-03-20 13:40:00,18.81,18.86,18.71,18.73,56500.0,13.3195,13.3549,13.2487,13.2629,56500.0
2009-03-20 13:50:00,18.74,18.8,18.67,18.72,68200.0,13.27,13.3125,13.2204,13.2558,68200.0
2009-03-20 14:00:00,18.72,18.77,18.63,18.63,73800.0,13.2558,13.2912,13.1921,13.1921,73800.0
2009-03-20 14:10:00,18.63,18.82,18.57,18.74,60800.0,13.1921,13.3266,13.1496,13.27,60800.0
2009-03-20 14:20:00,18.73,18.85,18.67,18.82,55400.0,13.2629,13.3479,13.2204,13.3266,55400.0
2009-03-20 14:30:00,18.83,18.89,18.72,18.86,54500.0,13.3337,13.3762,13.2558,13.3549,54500.0
2009-03-20 14:40:00,18.86,18.86,18.67,18.74,63200.0,13.3549,13.3549,13.2204,13.27,63200.0
2009-03-20 14:50:00,18.74,18.89,18.7,18.81,65400.0,13.27,13.3762,13.2416,13.3195,65400.0
2009-03-20 15:00:00,18.82,18.96,18.82,18.93,80700.0,13.3266,13.4257,13.3266,13.4045,80700.0
2009-03-20 15:10:00,18.93,19.05,18.86,18.92,76100.0,13.4045,13.4895,13.3549,13.3974,76100.0
2009-03-20 15:20:00,18.9,19.13,18.9,19.03,114300.0,13.3833,13.5461,13.3833,13.4753,114300.0
2009-03-20 15:30:00,19.03,19.17,19.0,19.03,140400.0,13.4753,13.5745,13.4541,13.4753,140400.0
2009-03-20 15:40:00,19.04,19.04,18.77,18.77,218800.0,13.4824,13.4824,13.2912,13.2912,218800.0
2009-03-20 15:50:00,18.78,18.82,18.72,18.73,331200.0,13.2983,13.3266,13.2558,13.2629,331200.0
2009-03-23 09:30:00,19.59,20.16,19.43,20.13,136100.0,13.8719,14.2755,13.7586,14.2542,136100.0
2009-03-23 09:40:00,20.14,20.15,19.91,19.91,82500.0,14.2613,14.2684,14.0985,14.0985,82500.0
2009-03-23 09:50:00,19.88,20.14,19.78,20.08,96700.0,14.0772,14.2613,14.0064,14.2188,96700.0
2009-03-23 10:00:00,20.09,20.31,20.08,20.3,110100.0,14.2259,14.3817,14.2188,14.3746,110100.0
2009-03-23 10:10:00,20.27,20.3,20.14,20.19,100200.0,14.3534,14.3746,14.2613,14.2967,100200.0
2009-03-23 10:20:00,20.19,20.3,20.05,20.14,73100.0,14.2967,14.3746,14.1976,14.2613,73100.0
2009-03-23 10:30:00,20.15,20.27,20.12,20.14,72000.0,14.2684,14.3534,14.2472,14.2613,72000.0
2009-03-23 10:40:00,20.16,20.23,19.94,20.13,49400.0,14.2755,14.325,14.1197,14.2542,49400.0
2009-03-23 10:50:00,20.14,20.3,20.12,20.27,52200.0,14.2613,14.3746,14.2472,14.3534,52200.0
2009-03-23 11:00:00,20.27,20.3,20.18,20.23,43400.0,14.3534,14.3746,14.2896,14.325,43400.0
2009-03-23 11:10:00,20.24,20.26,20.14,20.19,39400.0,14.3321,14.3463,14.2613,14.2967,39400.0
2009-03-23 11:20:00,20.2,20.21,20.01,20.09,40200.0,14.3038,14.3109,14.1693,14.2259,40200.0
2009-03-23 11:30:00,20.1,20.22,20.05,20.1,32000.0,14.233,14.318,14.1976,14.233,32000.0
2009-03-23 11:40:00,20.09,20.25,20.09,20.22,26400.0,14.2259,14.3392,14.2259,14.318,26400.0
2009-03-23 11:50:00,20.22,20.41,20.19,20.34,47200.0,14.318,14.4525,14.2967,14.4029,47200.0
2009-03-23 12:00:00,20.34,20.37,20.21,20.33,51300.0,14.4029,14.4242,14.3109,14.3959,51300.0
2009-03-23 12:10:00,20.33,20.39,20.2,20.2,42200.0,14.3959,14.4383,14.3038,14.3038,42200.0
2009-03-23 12:20:00,20.22,20.26,20.13,20.25,32700.0,14.318,14.3463,14.2542,14.3392,32700.0
2009-03-23 12:30:00,20.25,20.28,20.17,20.28,31400.0,14.3392,14.3605,14.2826,14.3605,31400.0
2009-03-23 12:40:00,20.28,20.3,20.16,20.19,28500.0,14.3605,14.3746,14.2755,14.2967,28500.0
2009-03-23 12:50:00,20.2,20.32,20.16,20.23,68600.0,14.3038,14.3888,14.2755,14.325,68600.0
2009-03-23 13:00:00,20.24,20.26,20.11,20.23,63700.0,14.3321,14.3463,14.2401,14.325,63700.0
2009-03-23 13:10:00,20.23,20.47,20.23,20.36,91500.0,14.325,14.495,14.325,14.4171,91500.0
2009-03-23 13:20:00,20.36,20.4,20.1,20.14,72900.0,14.4171,14.4454,14.233,14.2613,72900.0
2009-03-23 13:30:00,20.16,20.22,20.07,20.17,55400.0,14.2755,14.318,14.2117,14.2826,55400.0
2009-03-23 13:40:00,20.16,20.29,20.08,20.29,38800.0,14.2755,14.3675,14.2188,14.3675,38800.0
2009-03-23 13:50:00,20.3,20.31,20.13,20.21,41400.0,14.3746,14.3817,14.2542,14.3109,41400.0
2009-03-23 14:00:00,20.2,20.3,20.19,20.26,46700.0,14.3038,14.3746,14.2967,14.3463,46700.0
2009-03-23 14:10:00,20.24,20.27,20.1,20.18,50900.0,14.3321,14.3534,14.233,14.2896,50900.0
2009-03-23 14:20:00,20.18,20.37,20.18,20.35,58300.0,14.2896,14.4242,14.2896,14.41,58300.0
2009-03-23 14:30:00,20.33,20.45,20.33,20.33,65800.0,14.3959,14.4808,14.3959,14.3959,65800.0
2009-03-23 14:40:00,20.34,20.56,20.29,20.56,97600.0,14.4029,14.5587,14.3675,14.5587,97600.0
2009-03-23 14:50:00,20.57,20.74,20.55,20.68,139500.0,14.5658,14.6862,14.5516,14.6437,139500.0
2009-03-23 15:00:00,20.68,20.73,20.58,20.66,161300.0,14.6437,14.6791,14.5729,14.6295,161300.0
2009-03-23 15:10:00,20.66,20.86,20.64,20.76,159800.0,14.6295,14.7712,14.6154,14.7003,159800.0
2009-03-23 15:20:00,20.76,20.91,20.68,20.86,162900.0,14.7003,14.8066,14.6437,14.7712,162900.0
2009-03-23 15:30:00,20.87,21.06,20.8,21.06,190300.0,14.7782,14.9128,14.7287,14.9128,190300.0
2009-03-23 15:40:00,21.07,21.36,21.04,21.35,316000.0,14.9199,15.1252,14.8986,15.1181,316000.0
2009-03-23 15:50:00,21.35,21.89,21.33,21.8,999000.0,15.1181,15.5005,15.104,15.4368,999000.0
2009-03-24 09:30:00,20.7,21.1,20.47,20.76,137400.0,14.6579,14.9411,14.495,14.7003,137400.0
2009-03-24 09:40:00,20.81,20.93,20.67,20.82,103000.0,14.7357,14.8207,14.6366,14.7428,103000.0
2009-03-24 09:50:00,20.84,21.37,20.8,21.34,91200.0,14.757,15.1323,14.7287,15.111,91200.0
2009-03-24 10:00:00,21.36,21.82,21.33,21.4,76100.0,15.1252,15.4509,15.104,15.1535,76100.0
2009-03-24 10:10:00,21.41,21.58,21.4,21.4,59100.0,15.1606,15.281,15.1535,15.1535,59100.0
2009-03-24 10:20:00,21.39,21.5,21.16,21.17,77800.0,15.1465,15.2243,14.9836,14.9907,77800.0
2009-03-24 10:30:00,21.18,21.23,20.94,21.02,48600.0,14.9977,15.0332,14.8278,14.8845,48600.0
2009-03-24 10:40:00,21.01,21.03,20.82,20.88,55200.0,14.8774,14.8915,14.7428,14.7853,55200.0
2009-03-24 10:50:00,20.91,21.12,20.91,21.04,49200.0,14.8066,14.9553,14.8066,14.8986,49200.0
2009-03-24 11:00:00,21.03,21.08,20.87,21.06,76400.0,14.8915,14.9269,14.7782,14.9128,76400.0
2009-03-24 11:10:00,21.06,21.2,21.04,21.16,45400.0,14.9128,15.0119,14.8986,14.9836,45400.0
2009-03-24 11:20:00,21.15,21.19,21.11,21.13,102700.0,14.9765,15.0048,14.9482,14.9623,102700.0
2009-03-24 11:30:00,21.13,21.21,21.04,21.21,85500.0,14.9623,15.019,14.8986,15.019,85500.0
2009-03-24 11:40:00,21.22,21.27,21.04,21.08,68200.0,15.0261,15.0615,14.8986,14.9269,68200.0
2009-03-24 11:50:00,21.1,21.15,20.94,20.99,70900.0,14.9411,14.9765,14.8278,14.8632,70900.0
2009-03-24 12:00:00,20.98,21.05,20.88,20.98,76200.0,14.8561,14.9057,14.7853,14.8561,76200.0
2009-03-24 12:10:00,20.97,21.04,20.91,21.03,72600.0,14.849,14.8986,14.8066,14.8915,72600.0
2009-03-24 12:20:00,21.04,21.07,20.98,21.06,21600.0,14.8986,14.9199,14.8561,14.9128,21600.0
2009-03-24 12:30:00,21.07,21.13,20.93,20.93,51400.0,14.9199,14.9623,14.8207,14.8207,51400.0
2009-03-24 12:40:00,20.92,21.13,20.92,21.13,71400.0,14.8136,14.9623,14.8136,14.9623,71400.0
2009-03-24 12:50:00,21.14,21.35,21.12,21.23,60600.0,14.9694,15.1181,14.9553,15.0332,60600.0
2009-03-24 13:00:00,21.24,21.3,21.14,21.28,61200.0,15.0402,15.0827,14.9694,15.0686,61200.0
2009-03-24 13:10:00,21.29,21.4,21.13,21.3,117100.0,15.0756,15.1535,14.9623,15.0827,117100.0
2009-03-24 13:20:00,21.32,21.53,21.32,21.52,54300.0,15.0969,15.2456,15.0969,15.2385,54300.0
2009-03-24 13:30:00,21.52,21.52,21.18,21.22,80100.0,15.2385,15.2385,14.9977,15.0261,80100.0
2009-03-24 13:40:00,21.21,21.27,21.15,21.15,49900.0,15.019,15.0615,14.9765,14.9765,49900.0
2009-03-24 13:50:00,21.15,21.21,21.04,21.19,88200.0,14.9765,15.019,14.8986,15.0048,88200.0
2009-03-24 14:00:00,21.19,21.32,21.11,21.31,70900.0,15.0048,15.0969,14.9482,15.0898,70900.0
2009-03-24 14:10:00,21.32,21.36,21.14,21.28,101000.0,15.0969,15.1252,14.9694,15.0686,101000.0
2009-03-24 14:20:00,21.3,21.36,21.17,21.21,77900.0,15.0827,15.1252,14.9907,15.019,77900.0
2009-03-24 14:30:00,21.2,21.28,21.07,21.15,99100.0,15.0119,15.0686,14.9199,14.9765,99100.0
2009-03-24 14:40:00,21.14,21.23,21.1,21.11,56300.0,14.9694,15.0332,14.9411,14.9482,56300.0
2009-03-24 14:50:00,21.1,21.16,20.85,21.03,118800.0,14.9411,14.9836,14.7641,14.8915,118800.0
2009-03-24 15:00:00,21.03,21.07,20.69,20.75,120400.0,14.8915,14.9199,14.6508,14.6933,120400.0
2009-03-24 15:10:00,20.74,20.94,20.67,20.81,113700.0,14.6862,14.8278,14.6366,14.7357,113700.0
2009-03-24 15:20:00,20.81,20.92,20.63,20.8,96900.0,14.7357,14.8136,14.6083,14.7287,96900.0
2009-03-24 15:30:00,20.8,20.97,20.73,20.92,99400.0,14.7287,14.849,14.6791,14.8136,99400.0
2009-03-24 15:40:00,20.92,20.93,20.63,20.65,193300.0,14.8136,14.8207,14.6083,14.6225,193300.0
2009-03-24 15:50:00,20.65,20.69,20.14,20.17,763600.0,14.6225,14.6508,14.2613,14.2826,763600.0
2009-03-25 09:30:00,20.62,21.15,20.53,20.78,69300.0,14.6012,14.9765,14.5375,14.7145,69300.0
2009-03-25 09:40:00,20.8,21.07,20.76,20.97,61900.0,14.7287,14.9199,14.7003,14.849,61900.0
2009-03-25 09:50:00,20.95,21.29,20.93,21.22,60000.0,14.8349,15.0756,14.8207,15.0261,60000.0
2009-03-25 10:00:00,21.22,21.52,21.18,21.44,99200.0,15.0261,15.2385,14.9977,15.1819,99200.0
2009-03-25 10:10:00,21.43,21.43,21.19,21.22,93000.0,15.1748,15.1748,15.0048,15.0261,93000.0
2009-03-25 10:20:00,21.22,21.31,21.13,21.21,53800.0,15.0261,15.0898,14.9623,15.019,53800.0
2009-03-25 10:30:00,21.21,21.46,21.11,21.37,81400.0,15.019,15.196,14.9482,15.1323,81400.0
2009-03-25 10:40:00,21.36,21.38,21.18,21.21,75200.0,15.1252,15.1394,14.9977,15.019,75200.0
2009-03-25 10:50:00,21.22,21.36,21.14,21.16,50200.0,15.0261,15.1252,14.9694,14.9836,50200.0
2009-03-25 11:00:00,21.16,21.26,21.08,21.18,48400.0,14.9836,15.0544,14.9269,14.9977,48400.0
2009-03-25 11:10:00,21.16,21.23,20.98,21.03,80800.0,14.9836,15.0332,14.8561,14.8915,80800.0
2009-03-25 11:20:00,21.05,21.21,20.99,21.14,92700.0,14.9057,15.019,14.8632,14.9694,92700.0
2009-03-25 11:30:00,21.14,21.22,20.92,21.07,48000.0,14.9694,15.0261,14.8136,14.9199,48000.0
2009-03-25 11:40:00,21.07,21.28,20.94,21.23,43500.0,14.9199,15.0686,14.8278,15.0332,43500.0
2009-03-25 11:50:00,21.25,21.31,21.19,21.23,30600.0,15.0473,15.0898,15.0048,15.0332,30600.0
2009-03-25 12:00:00,21.23,21.49,21.19,21.43,57300.0,15.0332,15.2173,15.0048,15.1748,57300.0
2009-03-25 12:10:00,21.41,21.42,21.23,21.25,36400.0,15.1606,15.1677,15.0332,15.0473,36400.0
2009-03-25 12:20:00,21.26,21.31,21.05,21.29,57400.0,15.0544,15.0898,14.9057,15.0756,57400.0
2009-03-25 12:30:00,21.29,21.34,21.17,21.25,28000.0,15.0756,15.111,14.9907,15.0473,28000.0
2009-03-25 12:40:00,21.25,21.27,21.08,21.08,37700.0,15.0473,15.0615,14.9269,14.9269,37700.0
2009-03-25 12:50:00,21.08,21.2,21.0,21.18,55300.0,14.9269,15.0119,14.8703,14.9977,55300.0
2009-03-25 13:00:00,21.19,21.3,21.05,21.06,37700.0,15.0048,15.0827,14.9057,14.9128,37700.0
2009-03-25 13:10:00,21.08,21.13,20.87,20.88,59800.0,14.9269,14.9623,14.7782,14.7853,59800.0
2009-03-25 13:20:00,20.87,21.01,20.79,20.85,75300.0,14.7782,14.8774,14.7216,14.7641,75300.0
2009-03-25 13:30:00,20.84,20.95,20.79,20.8,61400.0,14.757,14.8349,14.7216,14.7287,61400.0
2009-03-25 13:40:00,20.79,20.85,20.69,20.83,79600.0,14.7216,14.7641,14.6508,14.7499,79600.0
2009-03-25 13:50:00,20.81,21.05,20.75,20.75,54500.0,14.7357,14.9057,14.6933,14.6933,54500.0
2009-03-25 14:00:00,20.75,20.78,20.4,20.47,123300.0,14.6933,14.7145,14.4454,14.495,123300.0
2009-03-25 14:10:00,20.47,20.67,20.41,20.56,65500.0,14.495,14.6366,14.4525,14.5587,65500.0
2009-03-25 14:20:00,20.54,20.72,20.46,20.47,69600.0,14.5446,14.672,14.4879,14.495,69600.0
2009-03-25 14:30:00,20.48,20.57,20.23,20.27,110600.0,14.5021,14.5658,14.325,14.3534,110600.0
2009-03-25 14:40:00,20.27,20.31,20.02,20.22,124200.0,14.3534,14.3817,14.1763,14.318,124200.0
2009-03-25 14:50:00,20.21,20.27,20.03,20.03,90900.0,14.3109,14.3534,14.1834,14.1834,90900.0
2009-03-25 15:00:00,20.04,20.21,19.91,20.08,106600.0,14.1905,14.3109,14.0985,14.2188,106600.0
2009-03-25 15:10:00,20.07,20.38,20.07,20.36,47900.0,14.2117,14.4313,14.2117,14.4171,47900.0
2009-03-25 15:20:00,20.37,20.78,20.31,20.73,129000.0,14.4242,14.7145,14.3817,14.6791,129000.0
2009-03-25 15:30:00,20.73,20.9,20.63,20.71,160900.0,14.6791,14.7995,14.6083,14.6649,160900.0
2009-03-25 15:40:00,20.68,20.96,20.49,20.79,179700.0,14.6437,14.842,14.5092,14.7216,179700.0
2009-03-25 15:50:00,20.81,21.48,20.73,21.36,439100.0,14.7357,15.2102,14.6791,15.1252,439100.0
2009-03-26 09:30:00,21.7,21.77,21.15,21.46,85200.0,15.366,15.4155,14.9765,15.196,85200.0
2009-03-26 09:40:00,21.47,21.56,21.0,21.06,63100.0,15.2031,15.2668,14.8703,14.9128,63100.0
2009-03-26 09:50:00,21.05,21.13,20.91,21.02,44900.0,14.9057,14.9623,14.8066,14.8845,44900.0
2009-03-26 10:00:00,21.04,21.36,20.99,21.26,39600.0,14.8986,15.1252,14.8632,15.0544,39600.0
2009-03-26 10:10:00,21.25,21.29,20.93,21.22,43000.0,15.0473,15.0756,14.8207,15.0261,43000.0
2009-03-26 10:20:00,21.21,21.32,21.16,21.2,69900.0,15.019,15.0969,14.9836,15.0119,69900.0
2009-03-26 10:30:00,21.2,21.55,21.17,21.39,60700.0,15.0119,15.2598,14.9907,15.1465,60700.0
2009-03-26 10:40:00,21.4,21.69,21.39,21.49,57800.0,15.1535,15.3589,15.1465,15.2173,57800.0
2009-03-26 10:50:00,21.5,21.57,21.4,21.49,85400.0,15.2243,15.2739,15.1535,15.2173,85400.0
2009-03-26 11:00:00,21.48,21.76,21.43,21.68,48000.0,15.2102,15.4085,15.1748,15.3518,48000.0
2009-03-26 11:10:00,21.71,21.73,21.55,21.57,53200.0,15.373,15.3872,15.2598,15.2739,53200.0
2009-03-26 11:20:00,21.59,21.7,21.43,21.44,46100.0,15.2881,15.366,15.1748,15.1819,46100.0
2009-03-26 11:30:00,21.45,21.56,21.35,21.45,85300.0,15.1889,15.2668,15.1181,15.1889,85300.0
2009-03-26 11:40:00,21.45,21.55,21.36,21.46,81700.0,15.1889,15.2598,15.1252,15.196,81700.0
2009-03-26 11:50:00,21.46,21.52,21.3,21.47,96900.0,15.196,15.2385,15.0827,15.2031,96900.0
2009-03-26 12:00:00,21.46,21.64,21.37,21.61,91500.0,15.196,15.3235,15.1323,15.3022,91500.0
2009-03-26 12:10:00,21.6,21.61,21.34,21.4,148500.0,15.2952,15.3022,15.111,15.1535,148500.0
2009-03-26 12:20:00,21.4,21.5,21.37,21.44,102100.0,15.1535,15.2243,15.1323,15.1819,102100.0
2009-03-26 12:30:00,21.47,21.47,21.26,21.37,71400.0,15.2031,15.2031,15.0544,15.1323,71400.0
2009-03-26 12:40:00,21.39,21.41,21.16,21.31,49300.0,15.1465,15.1606,14.9836,15.0898,49300.0
2009-03-26 12:50:00,21.31,21.37,21.12,21.16,44100.0,15.0898,15.1323,14.9553,14.9836,44100.0
2009-03-26 13:00:00,21.16,21.51,21.16,21.49,98000.0,14.9836,15.2314,14.9836,15.2173,98000.0
2009-03-26 13:10:00,21.52,21.54,21.32,21.32,111500.0,15.2385,15.2527,15.0969,15.0969,111500.0
2009-03-26 13:20:00,21.32,21.55,21.32,21.41,122700.0,15.0969,15.2598,15.0969,15.1606,122700.0
2009-03-26 13:30:00,21.41,21.47,21.24,21.32,111700.0,15.1606,15.2031,15.0402,15.0969,111700.0
2009-03-26 13:40:00,21.3,21.45,21.18,21.35,65600.0,15.0827,15.1889,14.9977,15.1181,65600.0
2009-03-26 13:50:00,21.36,21.5,21.29,21.38,84700.0,15.1252,15.2243,15.0756,15.1394,84700.0
2009-03-26 14:00:00,21.37,21.53,21.37,21.41,179300.0,15.1323,15.2456,15.1323,15.1606,179300.0
2009-03-26 14:10:00,21.39,21.47,21.26,21.31,70700.0,15.1465,15.2031,15.0544,15.0898,70700.0
2009-03-26 14:20:00,21.31,21.49,21.16,21.16,111000.0,15.0898,15.2173,14.9836,14.9836,111000.0
2009-03-26 14:30:00,21.17,21.19,21.0,21.08,141800.0,14.9907,15.0048,14.8703,14.9269,141800.0
2009-03-26 14:40:00,21.08,21.19,20.98,21.08,109800.0,14.9269,15.0048,14.8561,14.9269,109800.0
2009-03-26 14:50:00,21.07,21.13,20.84,20.85,99700.0,14.9199,14.9623,14.757,14.7641,99700.0
2009-03-26 15:00:00,20.85,21.21,20.82,21.15,136400.0,14.7641,15.019,14.7428,14.9765,136400.0
2009-03-26 15:10:00,21.14,21.25,21.01,21.15,103700.0,14.9694,15.0473,14.8774,14.9765,103700.0
2009-03-26 15:20:00,21.16,21.5,21.12,21.43,103800.0,14.9836,15.2243,14.9553,15.1748,103800.0
2009-03-26 15:30:00,21.45,21.54,21.28,21.38,140600.0,15.1889,15.2527,15.0686,15.1394,140600.0
2009-03-26 15:40:00,21.38,21.6,21.38,21.49,190400.0,15.1394,15.2952,15.1394,15.2173,190400.0
2009-03-26 15:50:00,21.49,21.63,21.36,21.37,313300.0,15.2173,15.3164,15.1252,15.1323,313300.0
2009-03-27 09:30:00,20.78,21.06,20.72,20.87,62100.0,14.7145,14.9128,14.672,14.7782,62100.0
2009-03-27 09:40:00,20.87,21.14,20.87,21.0,48800.0,14.7782,14.9694,14.7782,14.8703,48800.0
2009-03-27 09:50:00,20.99,21.13,20.92,20.99,31200.0,14.8632,14.9623,14.8136,14.8632,31200.0
2009-03-27 10:00:00,20.99,21.03,20.81,20.83,47300.0,14.8632,14.8915,14.7357,14.7499,47300.0
2009-03-27 10:10:00,20.84,21.06,20.83,20.92,39000.0,14.757,14.9128,14.7499,14.8136,39000.0
2009-03-27 10:20:00,20.92,21.07,20.82,21.0,162900.0,14.8136,14.9199,14.7428,14.8703,162900.0
2009-03-27 10:30:00,20.99,21.15,20.89,21.06,84700.0,14.8632,14.9765,14.7924,14.9128,84700.0
2009-03-27 10:40:00,21.06,21.17,20.88,20.9,50600.0,14.9128,14.9907,14.7853,14.7995,50600.0
2009-03-27 10:50:00,20.9,21.22,20.9,21.14,53000.0,14.7995,15.0261,14.7995,14.9694,53000.0
2009-03-27 11:00:00,21.15,21.32,21.13,21.22,36900.0,14.9765,15.0969,14.9623,15.0261,36900.0
2009-03-27 11:10:00,21.22,21.32,21.15,21.24,28800.0,15.0261,15.0969,14.9765,15.0402,28800.0
2009-03-27 11:20:00,21.23,21.33,21.15,21.18,44000.0,15.0332,15.104,14.9765,14.9977,44000.0
2009-03-27 11:30:00,21.18,21.22,21.13,21.15,42500.0,14.9977,15.0261,14.9623,14.9765,42500.0
2009-03-27 11:40:00,21.16,21.25,21.13,21.2,33300.0,14.9836,15.0473,14.9623,15.0119,33300.0
2009-03-27 11:50:00,21.2,21.23,21.13,21.16,43000.0,15.0119,15.0332,14.9623,14.9836,43000.0
2009-03-27 12:00:00,21.15,21.29,21.15,21.28,26600.0,14.9765,15.0756,14.9765,15.0686,26600.0
2009-03-27 12:10:00,21.25,21.25,21.15,21.18,24900.0,15.0473,15.0473,14.9765,14.9977,24900.0
2009-03-27 12:20:00,21.18,21.2,21.14,21.15,25300.0,14.9977,15.0119,14.9694,14.9765,25300.0
2009-03-27 12:30:00,21.15,21.22,21.15,21.15,27100.0,14.9765,15.0261,14.9765,14.9765,27100.0
2009-03-27 12:40:00,21.15,21.27,21.15,21.2,31600.0,14.9765,15.0615,14.9765,15.0119,31600.0
2009-03-27 12:50:00,21.21,21.26,21.06,21.09,34500.0,15.019,15.0544,14.9128,14.934,34500.0
2009-03-27 13:00:00,21.08,21.15,21.07,21.12,21600.0,14.9269,14.9765,14.9199,14.9553,21600.0
2009-03-27 13:10:00,21.11,21.14,21.04,21.1,44500.0,14.9482,14.9694,14.8986,14.9411,44500.0
2009-03-27 13:20:00,21.11,21.21,21.11,21.15,35200.0,14.9482,15.019,14.9482,14.9765,35200.0
2009-03-27 13:30:00,21.14,21.36,21.13,21.26,50100.0,14.9694,15.1252,14.9623,15.0544,50100.0
2009-03-27 13:40:00,21.24,21.25,20.9,21.07,91100.0,15.0402,15.0473,14.7995,14.9199,91100.0
2009-03-27 13:50:00,21.04,21.05,20.89,21.02,61100.0,14.8986,14.9057,14.7924,14.8845,61100.0
2009-03-27 14:00:00,21.04,21.1,20.92,21.04,80500.0,14.8986,14.9411,14.8136,14.8986,80500.0
2009-03-27 14:10:00,21.03,21.13,20.98,21.1,95200.0,14.8915,14.9623,14.8561,14.9411,95200.0
2009-03-27 14:20:00,21.1,21.28,21.04,21.12,75500.0,14.9411,15.0686,14.8986,14.9553,75500.0
2009-03-27 14:30:00,21.13,21.15,20.93,20.97,64000.0,14.9623,14.9765,14.8207,14.849,64000.0
2009-03-27 14:40:00,20.97,21.08,20.87,20.93,83800.0,14.849,14.9269,14.7782,14.8207,83800.0
2009-03-27 14:50:00,20.92,21.05,20.83,21.04,94400.0,14.8136,14.9057,14.7499,14.8986,94400.0
2009-03-27 15:00:00,21.04,21.19,21.03,21.05,148700.0,14.8986,15.0048,14.8915,14.9057,148700.0
2009-03-27 15:10:00,21.04,21.09,20.93,21.04,126500.0,14.8986,14.934,14.8207,14.8986,126500.0
2009-03-27 15:20:00,21.03,21.09,20.87,20.91,105800.0,14.8915,14.934,14.7782,14.8066,105800.0
2009-03-27 15:30:00,20.91,20.96,20.78,20.78,175000.0,14.8066,14.842,14.7145,14.7145,175000.0
2009-03-27 15:40:00,20.77,20.93,20.71,20.88,189200.0,14.7074,14.8207,14.6649,14.7853,189200.0
2009-03-27 15:50:00,20.87,20.95,20.6,20.68,260600.0,14.7782,14.8349,14.587,14.6437,260600.0
2009-03-30 09:30:00,19.21,20.35,19.19,19.35,134300.0,13.6028,14.41,13.5886,13.7019,134300.0
2009-03-30 09:40:00,19.35,19.5,19.28,19.41,60400.0,13.7019,13.8081,13.6523,13.7444,60400.0
2009-03-30 09:50:00,19.39,19.59,19.29,19.53,59300.0,13.7302,13.8719,13.6594,13.8294,59300.0
2009-03-30 10:00:00,19.53,19.63,19.43,19.53,57600.0,13.8294,13.9002,13.7586,13.8294,57600.0
2009-03-30 10:10:00,19.53,19.72,19.53,19.63,50500.0,13.8294,13.9639,13.8294,13.9002,50500.0
2009-03-30 10:20:00,19.63,19.73,19.55,19.69,63200.0,13.9002,13.971,13.8435,13.9427,63200.0
2009-03-30 10:30:00,19.68,19.68,19.48,19.67,99300.0,13.9356,13.9356,13.794,13.9285,99300.0
2009-03-30 10:40:00,19.67,19.72,19.54,19.63,70600.0,13.9285,13.9639,13.8365,13.9002,70600.0
2009-03-30 10:50:00,19.63,19.65,19.55,19.56,27700.0,13.9002,13.9143,13.8435,13.8506,27700.0
2009-03-30 11:00:00,19.56,19.57,19.41,19.44,88900.0,13.8506,13.8577,13.7444,13.7656,88900.0
2009-03-30 11:10:00,19.43,19.61,19.42,19.47,45000.0,13.7586,13.886,13.7515,13.7869,45000.0
2009-03-30 11:20:00,19.49,19.54,19.35,19.35,42700.0,13.801,13.8365,13.7019,13.7019,42700.0
2009-03-30 11:30:00,19.34,19.41,19.27,19.41,40800.0,13.6948,13.7444,13.6453,13.7444,40800.0
2009-03-30 11:40:00,19.41,19.47,19.35,19.39,18100.0,13.7444,13.7869,13.7019,13.7302,18100.0
2009-03-30 11:50:00,19.39,19.45,19.32,19.41,27000.0,13.7302,13.7727,13.6807,13.7444,27000.0
2009-03-30 12:00:00,19.41,19.44,19.31,19.34,27400.0,13.7444,13.7656,13.6736,13.6948,27400.0
2009-03-30 12:10:00,19.35,19.53,19.34,19.52,51700.0,13.7019,13.8294,13.6948,13.8223,51700.0
2009-03-30 12:20:00,19.53,19.61,19.46,19.59,36600.0,13.8294,13.886,13.7798,13.8719,36600.0
2009-03-30 12:30:00,19.59,19.64,19.56,19.61,52700.0,13.8719,13.9073,13.8506,13.886,52700.0
2009-03-30 12:40:00,19.62,19.64,19.55,19.58,35500.0,13.8931,13.9073,13.8435,13.8648,35500.0
2009-03-30 12:50:00,19.58,19.59,19.44,19.47,35100.0,13.8648,13.8719,13.7656,13.7869,35100.0
2009-03-30 13:00:00,19.47,19.56,19.45,19.52,52500.0,13.7869,13.8506,13.7727,13.8223,52500.0
2009-03-30 13:10:00,19.52,19.55,19.44,19.44,63700.0,13.8223,13.8435,13.7656,13.7656,63700.0
2009-03-30 13:20:00,19.44,19.53,19.42,19.49,50200.0,13.7656,13.8294,13.7515,13.801,50200.0
2009-03-30 13:30:00,19.48,19.5,19.35,19.39,55900.0,13.794,13.8081,13.7019,13.7302,55900.0
2009-03-30 13:40:00,19.39,19.43,19.24,19.29,63600.0,13.7302,13.7586,13.624,13.6594,63600.0
2009-03-30 13:50:00,19.29,19.31,19.2,19.21,36400.0,13.6594,13.6736,13.5957,13.6028,36400.0
2009-03-30 14:00:00,19.21,19.26,19.14,19.15,118500.0,13.6028,13.6382,13.5532,13.5603,118500.0
2009-03-30 14:10:00,19.15,19.33,19.15,19.25,74800.0,13.5603,13.6877,13.5603,13.6311,74800.0
2009-03-30 14:20:00,19.26,19.27,19.15,19.2,96800.0,13.6382,13.6453,13.5603,13.5957,96800.0
2009-03-30 14:30:00,19.2,19.25,19.1,19.13,64100.0,13.5957,13.6311,13.5249,13.5461,64100.0
2009-03-30 14:40:00,19.13,19.15,19.0,19.04,83600.0,13.5461,13.5603,13.4541,13.4824,83600.0
2009-03-30 14:50:00,19.02,19.1,18.92,18.92,98000.0,13.4682,13.5249,13.3974,13.3974,98000.0
2009-03-30 15:00:00,18.91,19.08,18.9,19.05,95200.0,13.3903,13.5107,13.3833,13.4895,95200.0
2009-03-30 15:10:00,19.05,19.15,19.01,19.03,108900.0,13.4895,13.5603,13.4612,13.4753,108900.0
2009-03-30 15:20:00,19.02,19.16,18.91,18.93,158700.0,13.4682,13.5674,13.3903,13.4045,158700.0
2009-03-30 15:30:00,18.93,19.05,18.89,18.9,158900.0,13.4045,13.4895,13.3762,13.3833,158900.0
2009-03-30 15:40:00,18.9,18.91,18.76,18.82,243400.0,13.3833,13.3903,13.2841,13.3266,243400.0
2009-03-30 15:50:00,18.82,19.0,18.81,18.9,423900.0,13.3266,13.4541,13.3195,13.3833,423900.0
2009-03-31 09:30:00,19.37,19.59,19.21,19.47,50900.0,13.7161,13.8719,13.6028,13.7869,50900.0
2009-03-31 09:40:00,19.45,19.45,19.21,19.36,95200.0,13.7727,13.7727,13.6028,13.709,95200.0
2009-03-31 09:50:00,19.35,19.51,19.22,19.45,125800.0,13.7019,13.8152,13.6099,13.7727,125800.0
2009-03-31 10:00:00,19.44,19.81,19.37,19.78,75000.0,13.7656,14.0276,13.7161,14.0064,75000.0
2009-03-31 10:10:00,19.8,19.85,19.52,19.82,64100.0,14.0206,14.056,13.8223,14.0347,64100.0
2009-03-31 10:20:00,19.78,19.87,19.65,19.85,58900.0,14.0064,14.0701,13.9143,14.056,58900.0
2009-03-31 10:30:00,19.85,19.91,19.76,19.79,47800.0,14.056,14.0985,13.9922,14.0135,47800.0
2009-03-31 10:40:00,19.79,19.99,19.74,19.97,42300.0,14.0135,14.1551,13.9781,14.1409,42300.0
2009-03-31 10:50:00,19.96,19.99,19.77,19.87,30600.0,14.1339,14.1551,13.9993,14.0701,30600.0
2009-03-31 11:00:00,19.88,20.0,19.87,19.99,45300.0,14.0772,14.1622,14.0701,14.1551,45300.0
2009-03-31 11:10:00,19.98,20.03,19.9,19.99,36300.0,14.148,14.1834,14.0914,14.1551,36300.0
2009-03-31 11:20:00,20.0,20.04,19.9,19.93,43600.0,14.1622,14.1905,14.0914,14.1126,43600.0
2009-03-31 11:30:00,19.94,19.94,19.78,19.82,36000.0,14.1197,14.1197,14.0064,14.0347,36000.0
2009-03-31 11:40:00,19.8,19.82,19.73,19.75,65800.0,14.0206,14.0347,13.971,13.9852,65800.0
2009-03-31 11:50:00,19.76,19.82,19.7,19.73,66100.0,13.9922,14.0347,13.9497,13.971,66100.0
2009-03-31 12:00:00,19.72,19.75,19.65,19.69,56500.0,13.9639,13.9852,13.9143,13.9427,56500.0
2009-03-31 12:10:00,19.68,19.78,19.66,19.78,50500.0,13.9356,14.0064,13.9214,14.0064,50500.0
2009-03-31 12:20:00,19.78,19.81,19.7,19.81,73200.0,14.0064,14.0276,13.9497,14.0276,73200.0
2009-03-31 12:30:00,19.8,19.93,19.8,19.9,43600.0,14.0206,14.1126,14.0206,14.0914,43600.0
2009-03-31 12:40:00,19.9,19.94,19.87,19.9,31400.0,14.0914,14.1197,14.0701,14.0914,31400.0
2009-03-31 12:50:00,19.9,20.06,19.89,20.01,46200.0,14.0914,14.2047,14.0843,14.1693,46200.0
2009-03-31 13:00:00,20.01,20.24,19.98,20.24,63100.0,14.1693,14.3321,14.148,14.3321,63100.0
2009-03-31 13:10:00,20.25,20.27,20.17,20.17,48600.0,14.3392,14.3534,14.2826,14.2826,48600.0
2009-03-31 13:20:00,20.18,20.2,20.12,20.15,46200.0,14.2896,14.3038,14.2472,14.2684,46200.0
2009-03-31 13:30:00,20.15,20.25,20.14,20.24,49800.0,14.2684,14.3392,14.2613,14.3321,49800.0
2009-03-31 13:40:00,20.24,20.26,20.16,20.25,77200.0,14.3321,14.3463,14.2755,14.3392,77200.0
2009-03-31 13:50:00,20.26,20.28,20.15,20.27,44900.0,14.3463,14.3605,14.2684,14.3534,44900.0
2009-03-31 14:00:00,20.29,20.39,20.23,20.33,78600.0,14.3675,14.4383,14.325,14.3959,78600.0
2009-03-31 14:10:00,20.33,20.54,20.32,20.5,70600.0,14.3959,14.5446,14.3888,14.5162,70600.0
2009-03-31 14:20:00,20.49,20.49,20.37,20.44,46800.0,14.5092,14.5092,14.4242,14.4737,46800.0
2009-03-31 14:30:00,20.44,20.63,20.44,20.61,76000.0,14.4737,14.6083,14.4737,14.5941,76000.0
2009-03-31 14:40:00,20.61,20.65,20.55,20.58,64200.0,14.5941,14.6225,14.5516,14.5729,64200.0
2009-03-31 14:50:00,20.58,20.7,20.58,20.58,118700.0,14.5729,14.6579,14.5729,14.5729,118700.0
2009-03-31 15:00:00,20.59,20.63,20.44,20.53,98000.0,14.58,14.6083,14.4737,14.5375,98000.0
2009-03-31 15:10:00,20.52,20.62,20.42,20.56,126900.0,14.5304,14.6012,14.4596,14.5587,126900.0
2009-03-31 15:20:00,20.58,20.73,20.46,20.73,110700.0,14.5729,14.6791,14.4879,14.6791,110700.0
2009-03-31 15:30:00,20.72,20.72,20.29,20.43,256800.0,14.672,14.672,14.3675,14.4667,256800.0
2009-03-31 15:40:00,20.43,20.58,20.22,20.24,387900.0,14.4667,14.5729,14.318,14.3321,387900.0
2009-03-31 15:50:00,20.24,20.61,20.23,20.47,615400.0,14.3321,14.5941,14.325,14.495,615400.0
2009-04-01 09:30:00,19.76,20.26,19.76,20.21,72500.0,13.9922,14.3463,13.9922,14.3109,72500.0
2009-04-01 09:40:00,20.19,20.28,20.01,20.01,40900.0,14.2967,14.3605,14.1693,14.1693,40900.0
2009-04-01 09:50:00,20.0,20.44,19.98,20.44,41100.0,14.1622,14.4737,14.148,14.4737,41100.0
2009-04-01 10:00:00,20.41,20.61,20.37,20.47,81800.0,14.4525,14.5941,14.4242,14.495,81800.0
2009-04-01 10:10:00,20.47,20.5,20.36,20.46,125800.0,14.495,14.5162,14.4171,14.4879,125800.0
2009-04-01 10:20:00,20.46,20.7,20.46,20.65,89600.0,14.4879,14.6579,14.4879,14.6225,89600.0
2009-04-01 10:30:00,20.65,20.94,20.53,20.94,49300.0,14.6225,14.8278,14.5375,14.8278,49300.0
2009-04-01 10:40:00,20.95,21.07,20.75,20.83,49400.0,14.8349,14.9199,14.6933,14.7499,49400.0
2009-04-01 10:50:00,20.83,20.97,20.77,20.78,46000.0,14.7499,14.849,14.7074,14.7145,46000.0
2009-04-01 11:00:00,20.81,20.89,20.74,20.76,38700.0,14.7357,14.7924,14.6862,14.7003,38700.0
2009-04-01 11:10:00,20.76,20.95,20.64,20.86,54400.0,14.7003,14.8349,14.6154,14.7712,54400.0
2009-04-01 11:20:00,20.87,20.98,20.75,20.88,36300.0,14.7782,14.8561,14.6933,14.7853,36300.0
2009-04-01 11:30:00,20.9,20.99,20.79,20.85,35500.0,14.7995,14.8632,14.7216,14.7641,35500.0
2009-04-01 11:40:00,20.85,20.96,20.75,20.79,40400.0,14.7641,14.842,14.6933,14.7216,40400.0
2009-04-01 11:50:00,20.8,20.97,20.78,20.91,29300.0,14.7287,14.849,14.7145,14.8066,29300.0
2009-04-01 12:00:00,20.91,21.01,20.86,20.95,30100.0,14.8066,14.8774,14.7712,14.8349,30100.0
2009-04-01 12:10:00,20.98,21.09,20.96,20.99,24800.0,14.8561,14.934,14.842,14.8632,24800.0
2009-04-01 12:20:00,20.99,21.02,20.81,20.87,26400.0,14.8632,14.8845,14.7357,14.7782,26400.0
2009-04-01 12:30:00,20.88,20.98,20.74,20.81,26500.0,14.7853,14.8561,14.6862,14.7357,26500.0
2009-04-01 12:40:00,20.81,20.86,20.67,20.7,36700.0,14.7357,14.7712,14.6366,14.6579,36700.0
2009-04-01 12:50:00,20.7,20.72,20.51,20.53,32200.0,14.6579,14.672,14.5233,14.5375,32200.0
2009-04-01 13:00:00,20.55,20.67,20.51,20.53,59400.0,14.5516,14.6366,14.5233,14.5375,59400.0
2009-04-01 13:10:00,20.52,20.62,20.49,20.61,44100.0,14.5304,14.6012,14.5092,14.5941,44100.0
2009-04-01 13:20:00,20.61,20.82,20.6,20.81,33500.0,14.5941,14.7428,14.587,14.7357,33500.0
2009-04-01 13:30:00,20.8,20.92,20.67,20.88,38800.0,14.7287,14.8136,14.6366,14.7853,38800.0
2009-04-01 13:40:00,20.89,20.97,20.84,20.85,53100.0,14.7924,14.849,14.757,14.7641,53100.0
2009-04-01 13:50:00,20.85,21.05,20.82,20.97,49100.0,14.7641,14.9057,14.7428,14.849,49100.0
2009-04-01 14:00:00,20.98,21.05,20.92,21.01,40000.0,14.8561,14.9057,14.8136,14.8774,40000.0
2009-04-01 14:10:00,21.01,21.01,20.9,20.92,39500.0,14.8774,14.8774,14.7995,14.8136,39500.0
2009-04-01 14:20:00,20.92,20.93,20.81,20.81,42900.0,14.8136,14.8207,14.7357,14.7357,42900.0
2009-04-01 14:30:00,20.82,20.98,20.82,20.88,57100.0,14.7428,14.8561,14.7428,14.7853,57100.0
2009-04-01 14:40:00,20.89,20.91,20.75,20.81,62300.0,14.7924,14.8066,14.6933,14.7357,62300.0
2009-04-01 14:50:00,20.79,20.94,20.79,20.85,43100.0,14.7216,14.8278,14.7216,14.7641,43100.0
2009-04-01 15:00:00,20.86,20.86,20.65,20.67,114100.0,14.7712,14.7712,14.6225,14.6366,114100.0
2009-04-01 15:10:00,20.66,20.69,20.49,20.65,104900.0,14.6295,14.6508,14.5092,14.6225,104900.0
2009-04-01 15:20:00,20.65,20.74,20.59,20.7,81300.0,14.6225,14.6862,14.58,14.6579,81300.0
2009-04-01 15:30:00,20.69,21.02,20.64,20.96,97200.0,14.6508,14.8845,14.6154,14.842,97200.0
2009-04-01 15:40:00,20.96,21.1,20.96,21.0,161100.0,14.842,14.9411,14.842,14.8703,161100.0
2009-04-01 15:50:00,21.0,21.15,20.91,20.95,288300.0,14.8703,14.9765,14.8066,14.8349,288300.0
2009-04-02 09:30:00,21.78,22.0,21.58,21.92,68000.0,15.4226,15.5784,15.281,15.5218,68000.0
2009-04-02 09:40:00,21.9,21.99,21.78,21.87,48700.0,15.5076,15.5713,15.4226,15.4863,48700.0
2009-04-02 09:50:00,21.89,21.92,21.74,21.9,74600.0,15.5005,15.5218,15.3943,15.5076,74600.0
2009-04-02 10:00:00,21.91,22.06,21.89,21.93,80500.0,15.5147,15.6209,15.5005,15.5288,80500.0
2009-04-02 10:10:00,21.94,22.01,21.79,21.85,68300.0,15.5359,15.5855,15.4297,15.4722,68300.0
2009-04-02 10:20:00,21.87,21.88,21.61,21.68,57900.0,15.4863,15.4934,15.3022,15.3518,57900.0
2009-04-02 10:30:00,21.67,21.76,21.62,21.7,81100.0,15.3447,15.4085,15.3093,15.366,81100.0
2009-04-02 10:40:00,21.7,21.9,21.65,21.89,74500.0,15.366,15.5076,15.3306,15.5005,74500.0
2009-04-02 10:50:00,21.91,22.01,21.85,22.0,74400.0,15.5147,15.5855,15.4722,15.5784,74400.0
2009-04-02 11:00:00,22.02,22.11,21.99,22.07,93200.0,15.5926,15.6563,15.5713,15.628,93200.0
2009-04-02 11:10:00,22.05,22.2,22.04,22.12,98500.0,15.6138,15.72,15.6067,15.6634,98500.0
2009-04-02 11:20:00,22.12,22.21,22.06,22.18,59300.0,15.6634,15.7271,15.6209,15.7059,59300.0
2009-04-02 11:30:00,22.18,22.23,22.09,22.2,59800.0,15.7059,15.7413,15.6421,15.72,59800.0
2009-04-02 11:40:00,22.21,22.26,22.1,22.11,63300.0,15.7271,15.7625,15.6492,15.6563,63300.0
2009-04-02 11:50:00,22.11,22.12,21.95,22.04,69900.0,15.6563,15.6634,15.543,15.6067,69900.0
2009-04-02 12:00:00,22.04,22.05,21.88,21.98,104800.0,15.6067,15.6138,15.4934,15.5642,104800.0
2009-04-02 12:10:00,21.98,22.01,21.91,21.92,94900.0,15.5642,15.5855,15.5147,15.5218,94900.0
2009-04-02 12:20:00,21.92,22.01,21.85,21.91,121500.0,15.5218,15.5855,15.4722,15.5147,121500.0
2009-04-02 12:30:00,21.92,21.99,21.82,21.87,81400.0,15.5218,15.5713,15.4509,15.4863,81400.0
2009-04-02 12:40:00,21.86,21.86,21.78,21.83,88000.0,15.4793,15.4793,15.4226,15.458,88000.0
2009-04-02 12:50:00,21.82,21.92,21.72,21.72,77700.0,15.4509,15.5218,15.3801,15.3801,77700.0
2009-04-02 13:00:00,21.73,21.81,21.65,21.71,58600.0,15.3872,15.4439,15.3306,15.373,58600.0
2009-04-02 13:10:00,21.72,21.74,21.67,21.68,63200.0,15.3801,15.3943,15.3447,15.3518,63200.0
2009-04-02 13:20:00,21.69,21.7,21.46,21.48,115300.0,15.3589,15.366,15.196,15.2102,115300.0
2009-04-02 13:30:00,21.47,21.63,21.42,21.47,97300.0,15.2031,15.3164,15.1677,15.2031,97300.0
2009-04-02 13:40:00,21.46,21.57,21.41,21.51,67100.0,15.196,15.2739,15.1606,15.2314,67100.0
2009-04-02 13:50:00,21.5,21.58,21.39,21.45,106900.0,15.2243,15.281,15.1465,15.1889,106900.0
2009-04-02 14:00:00,21.45,21.59,21.4,21.46,109600.0,15.1889,15.2881,15.1535,15.196,109600.0
2009-04-02 14:10:00,21.47,21.5,21.36,21.39,38300.0,15.2031,15.2243,15.1252,15.1465,38300.0
2009-04-02 14:20:00,21.4,21.69,21.4,21.65,37100.0,15.1535,15.3589,15.1535,15.3306,37100.0
2009-04-02 14:30:00,21.65,21.83,21.65,21.8,44100.0,15.3306,15.458,15.3306,15.4368,44100.0
2009-04-02 14:40:00,21.82,21.93,21.78,21.83,100400.0,15.4509,15.5288,15.4226,15.458,100400.0
2009-04-02 14:50:00,21.82,21.87,21.66,21.81,90300.0,15.4509,15.4863,15.3376,15.4439,90300.0
2009-04-02 15:00:00,21.81,21.95,21.65,21.74,132700.0,15.4439,15.543,15.3306,15.3943,132700.0
2009-04-02 15:10:00,21.74,21.96,21.7,21.81,155700.0,15.3943,15.5501,15.366,15.4439,155700.0
2009-04-02 15:20:00,21.81,21.99,21.76,21.9,159100.0,15.4439,15.5713,15.4085,15.5076,159100.0
2009-04-02 15:30:00,21.92,22.03,21.83,21.92,117200.0,15.5218,15.5996,15.458,15.5218,117200.0
2009-04-02 15:40:00,21.92,22.07,21.84,21.96,281900.0,15.5218,15.628,15.4651,15.5501,281900.0
2009-04-02 15:50:00,21.95,21.97,21.6,21.72,462000.0,15.543,15.5572,15.2952,15.3801,462000.0
2009-04-03 09:30:00,21.92,22.15,21.57,21.61,58500.0,15.5218,15.6846,15.2739,15.3022,58500.0
2009-04-03 09:40:00,21.59,21.83,21.52,21.56,27200.0,15.2881,15.458,15.2385,15.2668,27200.0
2009-04-03 09:50:00,21.58,21.81,21.52,21.78,28600.0,15.281,15.4439,15.2385,15.4226,28600.0
2009-04-03 10:00:00,21.76,21.79,21.6,21.74,43700.0,15.4085,15.4297,15.2952,15.3943,43700.0
2009-04-03 10:10:00,21.72,21.8,21.64,21.66,37100.0,15.3801,15.4368,15.3235,15.3376,37100.0
2009-04-03 10:20:00,21.65,21.83,21.6,21.79,27700.0,15.3306,15.458,15.2952,15.4297,27700.0
2009-04-03 10:30:00,21.79,21.85,21.69,21.77,35200.0,15.4297,15.4722,15.3589,15.4155,35200.0
2009-04-03 10:40:00,21.76,21.85,21.63,21.72,36000.0,15.4085,15.4722,15.3164,15.3801,36000.0
2009-04-03 10:50:00,21.73,21.85,21.7,21.84,43300.0,15.3872,15.4722,15.366,15.4651,43300.0
2009-04-03 11:00:00,21.83,21.9,21.71,21.84,38900.0,15.458,15.5076,15.373,15.4651,38900.0
2009-04-03 11:10:00,21.84,21.86,21.78,21.84,30100.0,15.4651,15.4793,15.4226,15.4651,30100.0
2009-04-03 11:20:00,21.84,21.87,21.75,21.83,37300.0,15.4651,15.4863,15.4014,15.458,37300.0
2009-04-03 11:30:00,21.85,21.98,21.82,21.96,34600.0,15.4722,15.5642,15.4509,15.5501,34600.0
2009-04-03 11:40:00,21.96,22.05,21.92,21.95,38500.0,15.5501,15.6138,15.5218,15.543,38500.0
2009-04-03 11:50:00,21.96,22.14,21.96,22.14,40200.0,15.5501,15.6775,15.5501,15.6775,40200.0
2009-04-03 12:00:00,22.13,22.24,22.09,22.11,36400.0,15.6705,15.7483,15.6421,15.6563,36400.0
2009-04-03 12:10:00,22.11,22.27,22.08,22.2,41800.0,15.6563,15.7696,15.635,15.72,41800.0
2009-04-03 12:20:00,22.21,22.29,22.16,22.27,32500.0,15.7271,15.7838,15.6917,15.7696,32500.0
2009-04-03 12:30:00,22.27,22.28,22.15,22.15,48800.0,15.7696,15.7767,15.6846,15.6846,48800.0
2009-04-03 12:40:00,22.15,22.23,22.13,22.16,44500.0,15.6846,15.7413,15.6705,15.6917,44500.0
2009-04-03 12:50:00,22.17,22.24,22.15,22.2,30100.0,15.6988,15.7483,15.6846,15.72,30100.0
2009-04-03 13:00:00,22.19,22.28,22.16,22.19,36000.0,15.7129,15.7767,15.6917,15.7129,36000.0
2009-04-03 13:10:00,22.19,22.24,22.13,22.21,37100.0,15.7129,15.7483,15.6705,15.7271,37100.0
2009-04-03 13:20:00,22.21,22.29,22.14,22.28,41600.0,15.7271,15.7838,15.6775,15.7767,41600.0
2009-04-03 13:30:00,22.28,22.3,22.21,22.21,34000.0,15.7767,15.7908,15.7271,15.7271,34000.0
2009-04-03 13:40:00,22.22,22.3,22.18,22.27,47100.0,15.7342,15.7908,15.7059,15.7696,47100.0
2009-04-03 13:50:00,22.27,22.46,22.27,22.41,56900.0,15.7696,15.9041,15.7696,15.8687,56900.0
2009-04-03 14:00:00,22.41,22.48,22.34,22.35,51400.0,15.8687,15.9183,15.8192,15.8262,51400.0
2009-04-03 14:10:00,22.36,22.49,22.35,22.43,58900.0,15.8333,15.9254,15.8262,15.8829,58900.0
2009-04-03 14:20:00,22.45,22.66,22.4,22.63,62800.0,15.897,16.0458,15.8616,16.0245,62800.0
2009-04-03 14:30:00,22.64,22.72,22.56,22.65,80700.0,16.0316,16.0882,15.9749,16.0387,80700.0
2009-04-03 14:40:00,22.64,22.64,22.48,22.49,53900.0,16.0316,16.0316,15.9183,15.9254,53900.0
2009-04-03 14:50:00,22.5,22.65,22.48,22.64,61000.0,15.9325,16.0387,15.9183,16.0316,61000.0
2009-04-03 15:00:00,22.63,22.66,22.38,22.45,79200.0,16.0245,16.0458,15.8475,15.897,79200.0
2009-04-03 15:10:00,22.45,22.48,22.34,22.45,62400.0,15.897,15.9183,15.8192,15.897,62400.0
2009-04-03 15:20:00,22.44,22.53,22.34,22.4,83600.0,15.89,15.9537,15.8192,15.8616,83600.0
2009-04-03 15:30:00,22.39,22.46,22.27,22.34,118500.0,15.8546,15.9041,15.7696,15.8192,118500.0
2009-04-03 15:40:00,22.32,22.66,22.32,22.6,285400.0,15.805,16.0458,15.805,16.0033,285400.0
2009-04-03 15:50:00,22.62,22.89,22.6,22.84,452700.0,16.0174,16.2086,16.0033,16.1732,452700.0
2009-04-06 09:30:00,22.36,22.36,21.92,22.06,72600.0,15.8333,15.8333,15.5218,15.6209,72600.0
2009-04-06 09:40:00,22.07,22.24,21.92,21.95,84500.0,15.628,15.7483,15.5218,15.543,84500.0
2009-04-06 09:50:00,21.95,22.14,21.91,22.14,69000.0,15.543,15.6775,15.5147,15.6775,69000.0
2009-04-06 10:00:00,22.14,22.43,22.09,22.41,58100.0,15.6775,15.8829,15.6421,15.8687,58100.0
2009-04-06 10:10:00,22.43,22.44,22.25,22.35,62200.0,15.8829,15.89,15.7554,15.8262,62200.0
2009-04-06 10:20:00,22.33,22.39,22.17,22.19,50300.0,15.8121,15.8546,15.6988,15.7129,50300.0
2009-04-06 10:30:00,22.19,22.33,22.16,22.31,44000.0,15.7129,15.8121,15.6917,15.7979,44000.0
2009-04-06 10:40:00,22.31,22.5,22.28,22.4,36000.0,15.7979,15.9325,15.7767,15.8616,36000.0
2009-04-06 10:50:00,22.42,22.62,22.41,22.51,54900.0,15.8758,16.0174,15.8687,15.9395,54900.0
2009-04-06 11:00:00,22.5,22.51,22.22,22.34,53200.0,15.9325,15.9395,15.7342,15.8192,53200.0
2009-04-06 11:10:00,22.34,22.45,22.31,22.44,33000.0,15.8192,15.897,15.7979,15.89,33000.0
2009-04-06 11:20:00,22.44,22.49,22.4,22.45,33900.0,15.89,15.9254,15.8616,15.897,33900.0
2009-04-06 11:30:00,22.45,22.52,22.31,22.36,48300.0,15.897,15.9466,15.7979,15.8333,48300.0
2009-04-06 11:40:00,22.35,22.36,22.22,22.23,37500.0,15.8262,15.8333,15.7342,15.7413,37500.0
2009-04-06 11:50:00,22.23,22.24,21.98,22.05,114600.0,15.7413,15.7483,15.5642,15.6138,114600.0
2009-04-06 12:00:00,22.04,22.1,21.96,22.05,47100.0,15.6067,15.6492,15.5501,15.6138,47100.0
2009-04-06 12:10:00,22.05,22.05,21.86,21.86,52700.0,15.6138,15.6138,15.4793,15.4793,52700.0
2009-04-06 12:20:00,21.86,21.95,21.84,21.93,42300.0,15.4793,15.543,15.4651,15.5288,42300.0
2009-04-06 12:30:00,21.93,21.93,21.83,21.87,57800.0,15.5288,15.5288,15.458,15.4863,57800.0
2009-04-06 12:40:00,21.88,22.01,21.87,21.87,47600.0,15.4934,15.5855,15.4863,15.4863,47600.0
2009-04-06 12:50:00,21.85,22.01,21.83,22.01,46500.0,15.4722,15.5855,15.458,15.5855,46500.0
2009-04-06 13:00:00,22.01,22.03,21.89,21.89,53100.0,15.5855,15.5996,15.5005,15.5005,53100.0
2009-04-06 13:10:00,21.9,22.01,21.87,21.87,68000.0,15.5076,15.5855,15.4863,15.4863,68000.0
2009-04-06 13:20:00,21.86,21.96,21.83,21.91,60000.0,15.4793,15.5501,15.458,15.5147,60000.0
2009-04-06 13:30:00,21.9,21.91,21.77,21.81,43800.0,15.5076,15.5147,15.4155,15.4439,43800.0
2009-04-06 13:40:00,21.81,21.94,21.8,21.92,31400.0,15.4439,15.5359,15.4368,15.5218,31400.0
2009-04-06 13:50:00,21.92,21.98,21.87,21.93,48000.0,15.5218,15.5642,15.4863,15.5288,48000.0
2009-04-06 14:00:00,21.93,21.99,21.91,21.96,59500.0,15.5288,15.5713,15.5147,15.5501,59500.0
2009-04-06 14:10:00,21.96,21.99,21.76,21.83,67800.0,15.5501,15.5713,15.4085,15.458,67800.0
2009-04-06 14:20:00,21.83,21.92,21.81,21.88,41700.0,15.458,15.5218,15.4439,15.4934,41700.0
2009-04-06 14:30:00,21.87,21.9,21.71,21.78,88400.0,15.4863,15.5076,15.373,15.4226,88400.0
2009-04-06 14:40:00,21.78,21.83,21.61,21.71,257600.0,15.4226,15.458,15.3022,15.373,257600.0
2009-04-06 14:50:00,21.71,21.88,21.65,21.79,92200.0,15.373,15.4934,15.3306,15.4297,92200.0
2009-04-06 15:00:00,21.79,21.84,21.7,21.74,100600.0,15.4297,15.4651,15.366,15.3943,100600.0
2009-04-06 15:10:00,21.74,21.97,21.69,21.95,127100.0,15.3943,15.5572,15.3589,15.543,127100.0
2009-04-06 15:20:00,21.95,22.09,21.88,21.97,134300.0,15.543,15.6421,15.4934,15.5572,134300.0
2009-04-06 15:30:00,21.96,22.14,21.93,22.01,145300.0,15.5501,15.6775,15.5288,15.5855,145300.0
2009-04-06 15:40:00,22.0,22.1,21.97,22.09,112700.0,15.5784,15.6492,15.5572,15.6421,112700.0
2009-04-06 15:50:00,22.09,22.32,22.08,22.14,179000.0,15.6421,15.805,15.635,15.6775,179000.0
2009-04-07 09:30:00,21.39,21.39,20.94,21.26,92900.0,15.1465,15.1465,14.8278,15.0544,92900.0
2009-04-07 09:40:00,21.29,21.29,21.03,21.15,47100.0,15.0756,15.0756,14.8915,14.9765,47100.0
2009-04-07 09:50:00,21.17,21.25,21.02,21.11,65400.0,14.9907,15.0473,14.8845,14.9482,65400.0
2009-04-07 10:00:00,21.12,21.15,21.0,21.06,34200.0,14.9553,14.9765,14.8703,14.9128,34200.0
2009-04-07 10:10:00,21.08,21.17,21.0,21.02,46700.0,14.9269,14.9907,14.8703,14.8845,46700.0
2009-04-07 10:20:00,21.02,21.09,20.91,21.05,74000.0,14.8845,14.934,14.8066,14.9057,74000.0
2009-04-07 10:30:00,21.05,21.22,21.02,21.18,47500.0,14.9057,15.0261,14.8845,14.9977,47500.0
2009-04-07 10:40:00,21.17,21.2,21.04,21.11,45700.0,14.9907,15.0119,14.8986,14.9482,45700.0
2009-04-07 10:50:00,21.13,21.13,20.99,21.01,25300.0,14.9623,14.9623,14.8632,14.8774,25300.0
2009-04-07 11:00:00,21.01,21.07,20.93,20.99,55200.0,14.8774,14.9199,14.8207,14.8632,55200.0
2009-04-07 11:10:00,21.0,21.02,20.94,20.98,19600.0,14.8703,14.8845,14.8278,14.8561,19600.0
2009-04-07 11:20:00,20.97,21.09,20.96,21.06,39300.0,14.849,14.934,14.842,14.9128,39300.0
2009-04-07 11:30:00,21.05,21.15,21.02,21.11,36000.0,14.9057,14.9765,14.8845,14.9482,36000.0
2009-04-07 11:40:00,21.1,21.11,20.99,21.02,30500.0,14.9411,14.9482,14.8632,14.8845,30500.0
2009-04-07 11:50:00,21.02,21.04,20.97,20.99,35300.0,14.8845,14.8986,14.849,14.8632,35300.0
2009-04-07 12:00:00,20.99,21.07,20.97,21.02,62300.0,14.8632,14.9199,14.849,14.8845,62300.0
2009-04-07 12:10:00,21.03,21.2,21.02,21.16,66700.0,14.8915,15.0119,14.8845,14.9836,66700.0
2009-04-07 12:20:00,21.16,21.18,21.03,21.05,27500.0,14.9836,14.9977,14.8915,14.9057,27500.0
2009-04-07 12:30:00,21.02,21.09,21.0,21.02,27200.0,14.8845,14.934,14.8703,14.8845,27200.0
2009-04-07 12:40:00,20.99,21.13,20.99,21.13,31800.0,14.8632,14.9623,14.8632,14.9623,31800.0
2009-04-07 12:50:00,21.13,21.18,21.12,21.16,23200.0,14.9623,14.9977,14.9553,14.9836,23200.0
2009-04-07 13:00:00,21.16,21.17,21.0,21.03,37400.0,14.9836,14.9907,14.8703,14.8915,37400.0
2009-04-07 13:10:00,21.04,21.05,20.95,20.98,50000.0,14.8986,14.9057,14.8349,14.8561,50000.0
2009-04-07 13:20:00,20.98,21.02,20.95,20.98,27800.0,14.8561,14.8845,14.8349,14.8561,27800.0
2009-04-07 13:30:00,20.98,21.0,20.91,21.0,37000.0,14.8561,14.8703,14.8066,14.8703,37000.0
2009-04-07 13:40:00,21.0,21.08,20.95,20.95,64800.0,14.8703,14.9269,14.8349,14.8349,64800.0
2009-04-07 13:50:00,20.95,21.07,20.93,21.03,39700.0,14.8349,14.9199,14.8207,14.8915,39700.0
2009-04-07 14:00:00,21.02,21.06,20.95,21.05,42500.0,14.8845,14.9128,14.8349,14.9057,42500.0
2009-04-07 14:10:00,21.06,21.17,21.03,21.05,96300.0,14.9128,14.9907,14.8915,14.9057,96300.0
2009-04-07 14:20:00,21.05,21.1,21.0,21.06,44800.0,14.9057,14.9411,14.8703,14.9128,44800.0
2009-04-07 14:30:00,21.07,21.08,20.94,20.94,36200.0,14.9199,14.9269,14.8278,14.8278,36200.0
2009-04-07 14:40:00,20.94,20.98,20.86,20.86,62600.0,14.8278,14.8561,14.7712,14.7712,62600.0
2009-04-07 14:50:00,20.86,21.0,20.86,20.99,61000.0,14.7712,14.8703,14.7712,14.8632,61000.0
2009-04-07 15:00:00,21.0,21.0,20.85,20.93,61500.0,14.8703,14.8703,14.7641,14.8207,61500.0
2009-04-07 15:10:00,20.94,21.08,20.94,20.98,147200.0,14.8278,14.9269,14.8278,14.8561,147200.0
2009-04-07 15:20:00,20.97,20.98,20.8,20.83,83100.0,14.849,14.8561,14.7287,14.7499,83100.0
2009-04-07 15:30:00,20.83,20.93,20.81,20.88,83800.0,14.7499,14.8207,14.7357,14.7853,83800.0
2009-04-07 15:40:00,20.86,20.95,20.79,20.89,223300.0,14.7712,14.8349,14.7216,14.7924,223300.0
2009-04-07 15:50:00,20.89,20.91,20.63,20.63,340500.0,14.7924,14.8066,14.6083,14.6083,340500.0
2009-04-08 09:30:00,21.32,22.0,21.32,21.67,125800.0,15.0969,15.5784,15.0969,15.3447,125800.0
2009-04-08 09:40:00,21.67,21.73,21.52,21.67,154900.0,15.3447,15.3872,15.2385,15.3447,154900.0
2009-04-08 09:50:00,21.67,21.73,21.54,21.57,87000.0,15.3447,15.3872,15.2527,15.2739,87000.0
2009-04-08 10:00:00,21.58,21.71,21.51,21.64,85300.0,15.281,15.373,15.2314,15.3235,85300.0
2009-04-08 10:10:00,21.63,21.74,21.54,21.56,47400.0,15.3164,15.3943,15.2527,15.2668,47400.0
2009-04-08 10:20:00,21.55,21.57,21.43,21.54,237800.0,15.2598,15.2739,15.1748,15.2527,237800.0
2009-04-08 10:30:00,21.54,21.62,21.47,21.51,82300.0,15.2527,15.3093,15.2031,15.2314,82300.0
2009-04-08 10:40:00,21.52,21.63,21.47,21.49,81200.0,15.2385,15.3164,15.2031,15.2173,81200.0
2009-04-08 10:50:00,21.48,21.63,21.46,21.61,62200.0,15.2102,15.3164,15.196,15.3022,62200.0
2009-04-08 11:00:00,21.62,21.73,21.62,21.65,36000.0,15.3093,15.3872,15.3093,15.3306,36000.0
2009-04-08 11:10:00,21.65,21.69,21.51,21.51,43200.0,15.3306,15.3589,15.2314,15.2314,43200.0
2009-04-08 11:20:00,21.51,21.62,21.5,21.5,41200.0,15.2314,15.3093,15.2243,15.2243,41200.0
2009-04-08 11:30:00,21.5,21.7,21.46,21.64,42800.0,15.2243,15.366,15.196,15.3235,42800.0
2009-04-08 11:40:00,21.64,21.66,21.55,21.59,41400.0,15.3235,15.3376,15.2598,15.2881,41400.0
2009-04-08 11:50:00,21.6,21.62,21.52,21.53,24700.0,15.2952,15.3093,15.2385,15.2456,24700.0
2009-04-08 12:00:00,21.53,21.57,21.52,21.53,18500.0,15.2456,15.2739,15.2385,15.2456,18500.0
2009-04-08 12:10:00,21.53,21.59,21.49,21.55,41600.0,15.2456,15.2881,15.2173,15.2598,41600.0
2009-04-08 12:20:00,21.53,21.65,21.51,21.6,35600.0,15.2456,15.3306,15.2314,15.2952,35600.0
2009-04-08 12:30:00,21.6,21.65,21.57,21.65,15700.0,15.2952,15.3306,15.2739,15.3306,15700.0
2009-04-08 12:40:00,21.66,21.83,21.66,21.71,36200.0,15.3376,15.458,15.3376,15.373,36200.0
2009-04-08 12:50:00,21.71,21.73,21.63,21.63,22900.0,15.373,15.3872,15.3164,15.3164,22900.0
2009-04-08 13:00:00,21.64,21.65,21.53,21.53,24300.0,15.3235,15.3306,15.2456,15.2456,24300.0
2009-04-08 13:10:00,21.53,21.53,21.43,21.43,53900.0,15.2456,15.2456,15.1748,15.1748,53900.0
2009-04-08 13:20:00,21.44,21.58,21.43,21.57,35000.0,15.1819,15.281,15.1748,15.2739,35000.0
2009-04-08 13:30:00,21.58,21.64,21.49,21.53,29400.0,15.281,15.3235,15.2173,15.2456,29400.0
2009-04-08 13:40:00,21.53,21.64,21.53,21.61,36400.0,15.2456,15.3235,15.2456,15.3022,36400.0
2009-04-08 13:50:00,21.61,21.63,21.56,21.6,46600.0,15.3022,15.3164,15.2668,15.2952,46600.0
2009-04-08 14:00:00,21.61,21.63,21.51,21.53,89500.0,15.3022,15.3164,15.2314,15.2456,89500.0
2009-04-08 14:10:00,21.53,21.66,21.51,21.57,86700.0,15.2456,15.3376,15.2314,15.2739,86700.0
2009-04-08 14:20:00,21.57,21.65,21.55,21.64,65600.0,15.2739,15.3306,15.2598,15.3235,65600.0
2009-04-08 14:30:00,21.64,21.67,21.55,21.62,47700.0,15.3235,15.3447,15.2598,15.3093,47700.0
2009-04-08 14:40:00,21.6,21.65,21.53,21.53,75500.0,15.2952,15.3306,15.2456,15.2456,75500.0
2009-04-08 14:50:00,21.54,21.61,21.46,21.59,95900.0,15.2527,15.3022,15.196,15.2881,95900.0
2009-04-08 15:00:00,21.58,21.6,21.5,21.52,92200.0,15.281,15.2952,15.2243,15.2385,92200.0
2009-04-08 15:10:00,21.52,21.68,21.49,21.68,90900.0,15.2385,15.3518,15.2173,15.3518,90900.0
2009-04-08 15:20:00,21.69,21.75,21.61,21.71,111900.0,15.3589,15.4014,15.3022,15.373,111900.0
2009-04-08 15:30:00,21.71,21.87,21.66,21.87,117400.0,15.373,15.4863,15.3376,15.4863,117400.0
2009-04-08 15:40:00,21.88,21.97,21.83,21.93,193700.0,15.4934,15.5572,15.458,15.5288,193700.0
2009-04-08 15:50:00,21.93,22.08,21.9,22.05,290000.0,15.5288,15.635,15.5076,15.6138,290000.0
2009-04-09 09:30:00,23.35,23.35,22.5,22.96,135200.0,16.5343,16.5343,15.9325,16.2582,135200.0
2009-04-09 09:40:00,22.95,23.08,22.84,22.87,102100.0,16.2511,16.3432,16.1732,16.1945,102100.0
2009-04-09 09:50:00,22.86,22.93,22.78,22.82,67500.0,16.1874,16.2369,16.1307,16.159,67500.0
2009-04-09 10:00:00,22.83,23.05,22.83,22.87,70000.0,16.1661,16.3219,16.1661,16.1945,70000.0
2009-04-09 10:10:00,22.86,22.92,22.77,22.85,52500.0,16.1874,16.2299,16.1236,16.1803,52500.0
2009-04-09 10:20:00,22.85,22.96,22.78,22.85,83100.0,16.1803,16.2582,16.1307,16.1803,83100.0
2009-04-09 10:30:00,22.86,23.03,22.83,22.99,58000.0,16.1874,16.3078,16.1661,16.2794,58000.0
2009-04-09 10:40:00,22.98,22.99,22.76,22.87,43200.0,16.2723,16.2794,16.1166,16.1945,43200.0
2009-04-09 10:50:00,22.86,22.94,22.81,22.89,37000.0,16.1874,16.244,16.152,16.2086,37000.0
2009-04-09 11:00:00,22.89,22.96,22.84,22.87,23300.0,16.2086,16.2582,16.1732,16.1945,23300.0
2009-04-09 11:10:00,22.87,22.93,22.79,22.93,25900.0,16.1945,16.2369,16.1378,16.2369,25900.0
2009-04-09 11:20:00,22.93,22.99,22.85,22.94,58100.0,16.2369,16.2794,16.1803,16.244,58100.0
2009-04-09 11:30:00,22.93,22.97,22.86,22.86,26900.0,16.2369,16.2653,16.1874,16.1874,26900.0
2009-04-09 11:40:00,22.85,22.85,22.75,22.79,23600.0,16.1803,16.1803,16.1095,16.1378,23600.0
2009-04-09 11:50:00,22.79,22.87,22.75,22.85,19200.0,16.1378,16.1945,16.1095,16.1803,19200.0
2009-04-09 12:00:00,22.85,22.91,22.77,22.9,51300.0,16.1803,16.2228,16.1236,16.2157,51300.0
2009-04-09 12:10:00,22.91,22.91,22.76,22.8,44100.0,16.2228,16.2228,16.1166,16.1449,44100.0
2009-04-09 12:20:00,22.81,22.88,22.78,22.79,43000.0,16.152,16.2015,16.1307,16.1378,43000.0
2009-04-09 12:30:00,22.8,22.81,22.71,22.75,49800.0,16.1449,16.152,16.0812,16.1095,49800.0
2009-04-09 12:40:00,22.74,22.78,22.7,22.76,45000.0,16.1024,16.1307,16.0741,16.1166,45000.0
2009-04-09 12:50:00,22.77,22.8,22.72,22.77,44000.0,16.1236,16.1449,16.0882,16.1236,44000.0
2009-04-09 13:00:00,22.77,23.01,22.73,22.98,89300.0,16.1236,16.2936,16.0953,16.2723,89300.0
2009-04-09 13:10:00,22.98,23.01,22.85,22.96,59900.0,16.2723,16.2936,16.1803,16.2582,59900.0
2009-04-09 13:20:00,22.97,23.01,22.86,22.89,57100.0,16.2653,16.2936,16.1874,16.2086,57100.0
2009-04-09 13:30:00,22.89,22.97,22.87,22.9,29100.0,16.2086,16.2653,16.1945,16.2157,29100.0
2009-04-09 13:40:00,22.91,23.0,22.85,22.99,26300.0,16.2228,16.2865,16.1803,16.2794,26300.0
2009-04-09 13:50:00,22.99,23.04,22.97,23.03,48600.0,16.2794,16.3148,16.2653,16.3078,48600.0
2009-04-09 14:00:00,23.03,23.1,22.97,23.09,45300.0,16.3078,16.3573,16.2653,16.3502,45300.0
2009-04-09 14:10:00,23.1,23.12,23.02,23.08,64100.0,16.3573,16.3715,16.3007,16.3432,64100.0
2009-04-09 14:20:00,23.09,23.22,23.09,23.15,48700.0,16.3502,16.4423,16.3502,16.3927,48700.0
2009-04-09 14:30:00,23.17,23.35,23.16,23.34,47600.0,16.4069,16.5343,16.3998,16.5273,47600.0
2009-04-09 14:40:00,23.36,23.38,23.24,23.35,74000.0,16.5414,16.5556,16.4565,16.5343,74000.0
2009-04-09 14:50:00,23.35,23.41,23.24,23.33,68700.0,16.5343,16.5768,16.4565,16.5202,68700.0
2009-04-09 15:00:00,23.35,23.43,23.3,23.43,58100.0,16.5343,16.591,16.4989,16.591,58100.0
2009-04-09 15:10:00,23.44,23.48,23.29,23.45,86100.0,16.5981,16.6264,16.4919,16.6052,86100.0
2009-04-09 15:20:00,23.47,23.64,23.38,23.64,115300.0,16.6193,16.7397,16.5556,16.7397,115300.0
2009-04-09 15:30:00,23.64,23.81,23.51,23.8,176400.0,16.7397,16.8601,16.6476,16.853,176400.0
2009-04-09 15:40:00,23.79,24.03,23.71,24.03,345900.0,16.8459,17.0159,16.7893,17.0159,345900.0
2009-04-09 15:50:00,24.02,24.26,23.95,24.18,825200.0,17.0088,17.1787,16.9592,17.1221,825200.0
2009-04-13 09:30:00,22.95,23.46,22.95,23.31,82100.0,16.2511,16.6122,16.2511,16.506,82100.0
2009-04-13 09:40:00,23.31,23.45,23.28,23.41,65900.0,16.506,16.6052,16.4848,16.5768,65900.0
2009-04-13 09:50:00,23.4,23.42,22.98,23.08,61800.0,16.5698,16.5839,16.2723,16.3432,61800.0
2009-04-13 10:00:00,23.09,23.31,23.06,23.21,73200.0,16.3502,16.506,16.329,16.4352,73200.0
2009-04-13 10:10:00,23.22,23.59,23.21,23.57,137900.0,16.4423,16.7043,16.4352,16.6901,137900.0
2009-04-13 10:20:00,23.57,23.87,23.5,23.72,109200.0,16.6901,16.9026,16.6406,16.7963,109200.0
2009-04-13 10:30:00,23.73,23.73,23.42,23.49,105900.0,16.8034,16.8034,16.5839,16.6335,105900.0
2009-04-13 10:40:00,23.48,23.48,23.28,23.34,99700.0,16.6264,16.6264,16.4848,16.5273,99700.0
2009-04-13 10:50:00,23.37,23.47,23.3,23.35,78600.0,16.5485,16.6193,16.4989,16.5343,78600.0
2009-04-13 11:00:00,23.35,23.35,22.97,22.99,46600.0,16.5343,16.5343,16.2653,16.2794,46600.0
2009-04-13 11:10:00,22.97,23.18,22.95,23.14,35100.0,16.2653,16.414,16.2511,16.3856,35100.0
2009-04-13 11:20:00,23.12,23.31,23.08,23.29,36400.0,16.3715,16.506,16.3432,16.4919,36400.0
2009-04-13 11:30:00,23.29,23.29,23.13,23.16,34200.0,16.4919,16.4919,16.3786,16.3998,34200.0
2009-04-13 11:40:00,23.17,23.24,23.09,23.11,16600.0,16.4069,16.4565,16.3502,16.3644,16600.0
2009-04-13 11:50:00,23.11,23.11,22.94,23.04,49600.0,16.3644,16.3644,16.244,16.3148,49600.0
2009-04-13 12:00:00,23.05,23.19,23.05,23.13,26100.0,16.3219,16.421,16.3219,16.3786,26100.0
2009-04-13 12:10:00,23.13,23.26,23.08,23.25,27500.0,16.3786,16.4706,16.3432,16.4635,27500.0
2009-04-13 12:20:00,23.25,23.27,23.18,23.25,24600.0,16.4635,16.4777,16.414,16.4635,24600.0
2009-04-13 12:30:00,23.25,23.51,23.25,23.46,49200.0,16.4635,16.6476,16.4635,16.6122,49200.0
2009-04-13 12:40:00,23.46,23.54,23.44,23.54,33600.0,16.6122,16.6689,16.5981,16.6689,33600.0
2009-04-13 12:50:00,23.55,23.66,23.52,23.62,18700.0,16.676,16.7539,16.6547,16.7255,18700.0
2009-04-13 13:00:00,23.62,23.64,23.5,23.54,27900.0,16.7255,16.7397,16.6406,16.6689,27900.0
2009-04-13 13:10:00,23.54,23.6,23.48,23.6,33000.0,16.6689,16.7114,16.6264,16.7114,33000.0
2009-04-13 13:20:00,23.6,23.74,23.6,23.73,43000.0,16.7114,16.8105,16.7114,16.8034,43000.0
2009-04-13 13:30:00,23.72,23.87,23.72,23.77,41100.0,16.7963,16.9026,16.7963,16.8318,41100.0
2009-04-13 13:40:00,23.78,23.91,23.72,23.88,33000.0,16.8388,16.9309,16.7963,16.9096,33000.0
2009-04-13 13:50:00,23.88,23.95,23.85,23.94,24700.0,16.9096,16.9592,16.8884,16.9521,24700.0
2009-04-13 14:00:00,23.93,24.07,23.93,23.98,51300.0,16.945,17.0442,16.945,16.9805,51300.0
2009-04-13 14:10:00,23.99,23.99,23.7,23.85,70600.0,16.9875,16.9875,16.7822,16.8884,70600.0
2009-04-13 14:20:00,23.86,24.03,23.86,23.9,75600.0,16.8955,17.0159,16.8955,16.9238,75600.0
2009-04-13 14:30:00,23.89,24.07,23.86,23.91,73800.0,16.9167,17.0442,16.8955,16.9309,73800.0
2009-04-13 14:40:00,23.91,24.02,23.82,23.83,91800.0,16.9309,17.0088,16.8672,16.8742,91800.0
2009-04-13 14:50:00,23.83,23.99,23.76,23.88,55600.0,16.8742,16.9875,16.8247,16.9096,55600.0
2009-04-13 15:00:00,23.87,24.12,23.82,24.04,101000.0,16.9026,17.0796,16.8672,17.0229,101000.0
2009-04-13 15:10:00,24.04,24.24,24.04,24.2,78200.0,17.0229,17.1646,17.0229,17.1362,78200.0
2009-04-13 15:20:00,24.21,24.31,24.16,24.3,101100.0,17.1433,17.2141,17.1079,17.2071,101100.0
2009-04-13 15:30:00,24.31,24.5,24.24,24.43,123300.0,17.2141,17.3487,17.1646,17.2991,123300.0
2009-04-13 15:40:00,24.45,24.68,24.43,24.55,198300.0,17.3133,17.4761,17.2991,17.3841,198300.0
2009-04-13 15:50:00,24.56,24.58,24.26,24.26,321300.0,17.3912,17.4053,17.1787,17.1787,321300.0
2009-04-14 09:30:00,23.61,23.62,23.1,23.17,132900.0,16.7185,16.7255,16.3573,16.4069,132900.0
2009-04-14 09:40:00,23.17,23.4,23.01,23.37,93600.0,16.4069,16.5698,16.2936,16.5485,93600.0
2009-04-14 09:50:00,23.38,23.76,23.34,23.72,99500.0,16.5556,16.8247,16.5273,16.7963,99500.0
2009-04-14 10:00:00,23.71,23.72,23.47,23.64,84100.0,16.7893,16.7963,16.6193,16.7397,84100.0
2009-04-14 10:10:00,23.62,23.82,23.53,23.74,85700.0,16.7255,16.8672,16.6618,16.8105,85700.0
2009-04-14 10:20:00,23.74,23.92,23.69,23.77,50300.0,16.8105,16.938,16.7751,16.8318,50300.0
2009-04-14 10:30:00,23.79,23.92,23.74,23.76,43800.0,16.8459,16.938,16.8105,16.8247,43800.0
2009-04-14 10:40:00,23.78,23.96,23.76,23.9,47000.0,16.8388,16.9663,16.8247,16.9238,47000.0
2009-04-14 10:50:00,23.89,23.94,23.8,23.89,46100.0,16.9167,16.9521,16.853,16.9167,46100.0
2009-04-14 11:00:00,23.91,23.93,23.48,23.55,92700.0,16.9309,16.945,16.6264,16.676,92700.0
2009-04-14 11:10:00,23.56,23.59,23.42,23.42,47600.0,16.683,16.7043,16.5839,16.5839,47600.0
2009-04-14 11:20:00,23.41,23.42,23.26,23.3,53600.0,16.5768,16.5839,16.4706,16.4989,53600.0
2009-04-14 11:30:00,23.29,23.4,23.15,23.18,61800.0,16.4919,16.5698,16.3927,16.414,61800.0
2009-04-14 11:40:00,23.2,23.45,23.14,23.38,47400.0,16.4281,16.6052,16.3856,16.5556,47400.0
2009-04-14 11:50:00,23.37,23.37,23.18,23.19,48800.0,16.5485,16.5485,16.414,16.421,48800.0
2009-04-14 12:00:00,23.2,23.24,23.11,23.11,53800.0,16.4281,16.4565,16.3644,16.3644,53800.0
2009-04-14 12:10:00,23.1,23.1,22.88,22.99,79300.0,16.3573,16.3573,16.2015,16.2794,79300.0
2009-04-14 12:20:00,23.0,23.06,22.89,22.95,65000.0,16.2865,16.329,16.2086,16.2511,65000.0
2009-04-14 12:30:00,22.96,23.09,22.89,22.91,47200.0,16.2582,16.3502,16.2086,16.2228,47200.0
2009-04-14 12:40:00,22.9,22.91,22.48,22.57,99900.0,16.2157,16.2228,15.9183,15.982,99900.0
2009-04-14 12:50:00,22.56,22.64,22.4,22.54,63000.0,15.9749,16.0316,15.8616,15.9608,63000.0
2009-04-14 13:00:00,22.55,22.64,22.4,22.44,36900.0,15.9679,16.0316,15.8616,15.89,36900.0
2009-04-14 13:10:00,22.43,22.6,22.36,22.56,71800.0,15.8829,16.0033,15.8333,15.9749,71800.0
2009-04-14 13:20:00,22.58,22.65,22.48,22.63,57300.0,15.9891,16.0387,15.9183,16.0245,57300.0
2009-04-14 13:30:00,22.62,22.74,22.51,22.52,34100.0,16.0174,16.1024,15.9395,15.9466,34100.0
2009-04-14 13:40:00,22.51,22.73,22.5,22.62,36800.0,15.9395,16.0953,15.9325,16.0174,36800.0
2009-04-14 13:50:00,22.63,22.71,22.53,22.7,39300.0,16.0245,16.0812,15.9537,16.0741,39300.0
2009-04-14 14:00:00,22.71,22.71,22.36,22.42,50000.0,16.0812,16.0812,15.8333,15.8758,50000.0
2009-04-14 14:10:00,22.41,22.67,22.3,22.65,56900.0,15.8687,16.0528,15.7908,16.0387,56900.0
2009-04-14 14:20:00,22.66,22.74,22.56,22.68,118600.0,16.0458,16.1024,15.9749,16.0599,118600.0
2009-04-14 14:30:00,22.68,22.68,22.53,22.68,89000.0,16.0599,16.0599,15.9537,16.0599,89000.0
2009-04-14 14:40:00,22.68,22.74,22.56,22.61,71800.0,16.0599,16.1024,15.9749,16.0103,71800.0
2009-04-14 14:50:00,22.62,22.79,22.46,22.79,72900.0,16.0174,16.1378,15.9041,16.1378,72900.0
2009-04-14 15:00:00,22.79,22.96,22.62,22.64,233500.0,16.1378,16.2582,16.0174,16.0316,233500.0
2009-04-14 15:10:00,22.64,22.87,22.56,22.86,199900.0,16.0316,16.1945,15.9749,16.1874,199900.0
2009-04-14 15:20:00,22.86,22.87,22.59,22.69,115300.0,16.1874,16.1945,15.9962,16.067,115300.0
2009-04-14 15:30:00,22.68,22.69,22.28,22.31,176200.0,16.0599,16.067,15.7767,15.7979,176200.0
2009-04-14 15:40:00,22.32,22.42,22.22,22.22,239600.0,15.805,15.8758,15.7342,15.7342,239600.0
2009-04-14 15:50:00,22.22,22.32,21.99,22.21,624000.0,15.7342,15.805,15.5713,15.7271,624000.0
2009-04-15 09:30:00,21.47,22.35,21.41,21.75,96600.0,15.2031,15.8262,15.1606,15.4014,96600.0
2009-04-15 09:40:00,21.76,22.05,21.59,21.94,74300.0,15.4085,15.6138,15.2881,15.5359,74300.0
2009-04-15 09:50:00,21.95,22.28,21.95,22.25,55500.0,15.543,15.7767,15.543,15.7554,55500.0
2009-04-15 10:00:00,22.26,22.33,22.17,22.33,48500.0,15.7625,15.8121,15.6988,15.8121,48500.0
2009-04-15 10:10:00,22.33,22.56,22.31,22.35,96700.0,15.8121,15.9749,15.7979,15.8262,96700.0
2009-04-15 10:20:00,22.36,22.45,22.23,22.24,32600.0,15.8333,15.897,15.7413,15.7483,32600.0
2009-04-15 10:30:00,22.24,22.29,22.09,22.23,41900.0,15.7483,15.7838,15.6421,15.7413,41900.0
2009-04-15 10:40:00,22.21,22.25,22.08,22.1,33100.0,15.7271,15.7554,15.635,15.6492,33100.0
2009-04-15 10:50:00,22.08,22.1,21.92,21.93,33600.0,15.635,15.6492,15.5218,15.5288,33600.0
2009-04-15 11:00:00,21.93,21.99,21.77,21.84,39700.0,15.5288,15.5713,15.4155,15.4651,39700.0
2009-04-15 11:10:00,21.84,21.94,21.76,21.94,29300.0,15.4651,15.5359,15.4085,15.5359,29300.0
2009-04-15 11:20:00,21.95,22.09,21.94,22.05,34000.0,15.543,15.6421,15.5359,15.6138,34000.0
2009-04-15 11:30:00,22.04,22.33,22.04,22.27,29700.0,15.6067,15.8121,15.6067,15.7696,29700.0
2009-04-15 11:40:00,22.26,22.31,22.1,22.25,32300.0,15.7625,15.7979,15.6492,15.7554,32300.0
2009-04-15 11:50:00,22.25,22.34,22.2,22.29,45900.0,15.7554,15.8192,15.72,15.7838,45900.0
2009-04-15 12:00:00,22.31,22.37,22.23,22.28,61500.0,15.7979,15.8404,15.7413,15.7767,61500.0
2009-04-15 12:10:00,22.28,22.3,22.17,22.26,30200.0,15.7767,15.7908,15.6988,15.7625,30200.0
2009-04-15 12:20:00,22.26,22.33,22.2,22.22,45300.0,15.7625,15.8121,15.72,15.7342,45300.0
2009-04-15 12:30:00,22.21,22.32,22.2,22.29,27100.0,15.7271,15.805,15.72,15.7838,27100.0
2009-04-15 12:40:00,22.29,22.44,22.25,22.37,54000.0,15.7838,15.89,15.7554,15.8404,54000.0
2009-04-15 12:50:00,22.38,22.54,22.38,22.49,55300.0,15.8475,15.9608,15.8475,15.9254,55300.0
2009-04-15 13:00:00,22.5,22.54,22.26,22.31,71600.0,15.9325,15.9608,15.7625,15.7979,71600.0
2009-04-15 13:10:00,22.31,22.39,22.22,22.22,25600.0,15.7979,15.8546,15.7342,15.7342,25600.0
2009-04-15 13:20:00,22.22,22.36,22.22,22.32,28400.0,15.7342,15.8333,15.7342,15.805,28400.0
2009-04-15 13:30:00,22.32,22.48,22.28,22.33,45600.0,15.805,15.9183,15.7767,15.8121,45600.0
2009-04-15 13:40:00,22.33,22.36,22.24,22.24,29100.0,15.8121,15.8333,15.7483,15.7483,29100.0
2009-04-15 13:50:00,22.25,22.4,22.22,22.4,31900.0,15.7554,15.8616,15.7342,15.8616,31900.0
2009-04-15 14:00:00,22.41,22.59,22.36,22.55,69900.0,15.8687,15.9962,15.8333,15.9679,69900.0
2009-04-15 14:10:00,22.57,22.59,22.27,22.31,51900.0,15.982,15.9962,15.7696,15.7979,51900.0
2009-04-15 14:20:00,22.31,22.34,22.23,22.28,63100.0,15.7979,15.8192,15.7413,15.7767,63100.0
2009-04-15 14:30:00,22.27,22.38,22.24,22.32,57300.0,15.7696,15.8475,15.7483,15.805,57300.0
2009-04-15 14:40:00,22.33,22.42,22.27,22.4,53300.0,15.8121,15.8758,15.7696,15.8616,53300.0
2009-04-15 14:50:00,22.4,22.49,22.34,22.42,78900.0,15.8616,15.9254,15.8192,15.8758,78900.0
2009-04-15 15:00:00,22.42,22.75,22.41,22.71,191100.0,15.8758,16.1095,15.8687,16.0812,191100.0
2009-04-15 15:10:00,22.72,23.04,22.71,22.91,169500.0,16.0882,16.3148,16.0812,16.2228,169500.0
2009-04-15 15:20:00,22.92,23.04,22.87,23.0,123600.0,16.2299,16.3148,16.1945,16.2865,123600.0
2009-04-15 15:30:00,23.0,23.1,22.99,23.1,169700.0,16.2865,16.3573,16.2794,16.3573,169700.0
2009-04-15 15:40:00,23.1,23.28,23.09,23.28,276800.0,16.3573,16.4848,16.3502,16.4848,276800.0
2009-04-15 15:50:00,23.28,23.59,23.22,23.53,588100.0,16.4848,16.7043,16.4423,16.6618,588100.0
2009-04-16 09:30:00,23.69,23.77,23.22,23.36,59300.0,16.7751,16.8318,16.4423,16.5414,59300.0
2009-04-16 09:40:00,23.35,23.37,23.15,23.28,69700.0,16.5343,16.5485,16.3927,16.4848,69700.0
2009-04-16 09:50:00,23.26,23.46,23.11,23.42,96900.0,16.4706,16.6122,16.3644,16.5839,96900.0
2009-04-16 10:00:00,23.43,23.49,23.21,23.27,98800.0,16.591,16.6335,16.4352,16.4777,98800.0
2009-04-16 10:10:00,23.27,23.42,23.22,23.35,59800.0,16.4777,16.5839,16.4423,16.5343,59800.0
2009-04-16 10:20:00,23.35,23.44,23.28,23.4,59900.0,16.5343,16.5981,16.4848,16.5698,59900.0
2009-04-16 10:30:00,23.38,23.53,23.3,23.34,57500.0,16.5556,16.6618,16.4989,16.5273,57500.0
2009-04-16 10:40:00,23.34,23.34,23.15,23.34,77500.0,16.5273,16.5273,16.3927,16.5273,77500.0
2009-04-16 10:50:00,23.33,23.34,23.14,23.3,91000.0,16.5202,16.5273,16.3856,16.4989,91000.0
2009-04-16 11:00:00,23.29,23.47,23.28,23.47,62700.0,16.4919,16.6193,16.4848,16.6193,62700.0
2009-04-16 11:10:00,23.47,23.57,23.38,23.48,99500.0,16.6193,16.6901,16.5556,16.6264,99500.0
2009-04-16 11:20:00,23.49,23.58,23.44,23.54,56400.0,16.6335,16.6972,16.5981,16.6689,56400.0
2009-04-16 11:30:00,23.53,23.69,23.53,23.65,57100.0,16.6618,16.7751,16.6618,16.7468,57100.0
2009-04-16 11:40:00,23.65,23.86,23.65,23.78,68600.0,16.7468,16.8955,16.7468,16.8388,68600.0
2009-04-16 11:50:00,23.79,23.84,23.7,23.79,51600.0,16.8459,16.8813,16.7822,16.8459,51600.0
2009-04-16 12:00:00,23.79,23.79,23.69,23.79,33600.0,16.8459,16.8459,16.7751,16.8459,33600.0
2009-04-16 12:10:00,23.79,23.95,23.78,23.83,60800.0,16.8459,16.9592,16.8388,16.8742,60800.0
2009-04-16 12:20:00,23.84,23.86,23.68,23.85,53200.0,16.8813,16.8955,16.768,16.8884,53200.0
2009-04-16 12:30:00,23.86,23.99,23.85,23.92,48400.0,16.8955,16.9875,16.8884,16.938,48400.0
2009-04-16 12:40:00,23.91,24.05,23.85,24.01,102100.0,16.9309,17.03,16.8884,17.0017,102100.0
2009-04-16 12:50:00,24.0,24.1,23.99,24.0,100600.0,16.9946,17.0654,16.9875,16.9946,100600.0
2009-04-16 13:00:00,24.0,24.17,24.0,24.12,110800.0,16.9946,17.115,16.9946,17.0796,110800.0
2009-04-16 13:10:00,24.12,24.14,23.96,24.08,113100.0,17.0796,17.0938,16.9663,17.0513,113100.0
2009-04-16 13:20:00,24.08,24.18,24.02,24.11,75100.0,17.0513,17.1221,17.0088,17.0725,75100.0
2009-04-16 13:30:00,24.11,24.12,23.93,23.94,54600.0,17.0725,17.0796,16.945,16.9521,54600.0
2009-04-16 13:40:00,23.94,23.98,23.88,23.92,81500.0,16.9521,16.9805,16.9096,16.938,81500.0
2009-04-16 13:50:00,23.9,24.04,23.83,24.03,85700.0,16.9238,17.0229,16.8742,17.0159,85700.0
2009-04-16 14:00:00,24.01,24.09,23.99,24.03,68900.0,17.0017,17.0583,16.9875,17.0159,68900.0
2009-04-16 14:10:00,24.05,24.21,24.04,24.15,81000.0,17.03,17.1433,17.0229,17.1008,81000.0
2009-04-16 14:20:00,24.15,24.4,24.15,24.4,143100.0,17.1008,17.2779,17.1008,17.2779,143100.0
2009-04-16 14:30:00,24.39,24.65,24.35,24.56,127000.0,17.2708,17.4549,17.2425,17.3912,127000.0
2009-04-16 14:40:00,24.56,24.57,24.42,24.46,135200.0,17.3912,17.3982,17.292,17.3203,135200.0
2009-04-16 14:50:00,24.46,24.74,24.46,24.64,153600.0,17.3203,17.5186,17.3203,17.4478,153600.0
2009-04-16 15:00:00,24.65,24.72,24.49,24.63,175700.0,17.4549,17.5045,17.3416,17.4407,175700.0
2009-04-16 15:10:00,24.62,24.8,24.61,24.78,201300.0,17.4336,17.5611,17.4266,17.5469,201300.0
2009-04-16 15:20:00,24.79,24.84,24.64,24.73,163600.0,17.554,17.5894,17.4478,17.5115,163600.0
2009-04-16 15:30:00,24.73,24.8,24.61,24.78,241700.0,17.5115,17.5611,17.4266,17.5469,241700.0
2009-04-16 15:40:00,24.78,24.83,24.36,24.49,386300.0,17.5469,17.5823,17.2495,17.3416,386300.0
2009-04-16 15:50:00,24.5,24.75,24.49,24.51,494300.0,17.3487,17.5257,17.3416,17.3558,494300.0
2009-04-17 09:30:00,24.78,24.78,23.95,24.27,340000.0,17.5469,17.5469,16.9592,17.1858,340000.0
2009-04-17 09:40:00,24.27,24.3,24.24,24.26,101600.0,17.1858,17.2071,17.1646,17.1787,101600.0
2009-04-17 09:50:00,24.25,24.27,24.04,24.1,200100.0,17.1716,17.1858,17.0229,17.0654,200100.0
2009-04-17 10:00:00,24.11,24.44,24.08,24.41,126300.0,17.0725,17.3062,17.0513,17.2849,126300.0
2009-04-17 10:10:00,24.4,24.4,24.17,24.36,66200.0,17.2779,17.2779,17.115,17.2495,66200.0
2009-04-17 10:20:00,24.36,24.38,24.25,24.26,72500.0,17.2495,17.2637,17.1716,17.1787,72500.0
2009-04-17 10:30:00,24.27,24.27,24.04,24.12,87700.0,17.1858,17.1858,17.0229,17.0796,87700.0
2009-04-17 10:40:00,24.09,24.16,24.05,24.1,74800.0,17.0583,17.1079,17.03,17.0654,74800.0
2009-04-17 10:50:00,24.1,24.11,23.99,24.07,66500.0,17.0654,17.0725,16.9875,17.0442,66500.0
2009-04-17 11:00:00,24.07,24.19,24.02,24.19,56900.0,17.0442,17.1292,17.0088,17.1292,56900.0
2009-04-17 11:10:00,24.19,24.23,24.1,24.13,34900.0,17.1292,17.1575,17.0654,17.0867,34900.0
2009-04-17 11:20:00,24.13,24.27,24.07,24.2,55000.0,17.0867,17.1858,17.0442,17.1362,55000.0
2009-04-17 11:30:00,24.19,24.46,24.16,24.42,47700.0,17.1292,17.3203,17.1079,17.292,47700.0
2009-04-17 11:40:00,24.42,24.43,24.32,24.39,50700.0,17.292,17.2991,17.2212,17.2708,50700.0
2009-04-17 11:50:00,24.4,24.59,24.37,24.38,68600.0,17.2779,17.4124,17.2566,17.2637,68600.0
2009-04-17 12:00:00,24.38,24.43,24.33,24.4,29500.0,17.2637,17.2991,17.2283,17.2779,29500.0
2009-04-17 12:10:00,24.43,24.49,24.21,24.3,49700.0,17.2991,17.3416,17.1433,17.2071,49700.0
2009-04-17 12:20:00,24.3,24.52,24.26,24.52,54600.0,17.2071,17.3628,17.1787,17.3628,54600.0
2009-04-17 12:30:00,24.53,24.53,24.32,24.35,42600.0,17.3699,17.3699,17.2212,17.2425,42600.0
2009-04-17 12:40:00,24.35,24.61,24.34,24.55,37600.0,17.2425,17.4266,17.2354,17.3841,37600.0
2009-04-17 12:50:00,24.54,24.56,24.42,24.48,55700.0,17.377,17.3912,17.292,17.3345,55700.0
2009-04-17 13:00:00,24.46,24.54,24.41,24.5,43900.0,17.3203,17.377,17.2849,17.3487,43900.0
2009-04-17 13:10:00,24.5,24.5,24.44,24.47,44500.0,17.3487,17.3487,17.3062,17.3274,44500.0
2009-04-17 13:20:00,24.47,24.6,24.47,24.56,34700.0,17.3274,17.4195,17.3274,17.3912,34700.0
2009-04-17 13:30:00,24.56,24.72,24.48,24.72,70100.0,17.3912,17.5045,17.3345,17.5045,70100.0
2009-04-17 13:40:00,24.72,24.84,24.71,24.77,60400.0,17.5045,17.5894,17.4974,17.5399,60400.0
2009-04-17 13:50:00,24.76,24.9,24.75,24.83,52100.0,17.5328,17.6319,17.5257,17.5823,52100.0
2009-04-17 14:00:00,24.83,24.91,24.66,24.72,73600.0,17.5823,17.639,17.462,17.5045,73600.0
2009-04-17 14:10:00,24.73,24.9,24.72,24.89,49500.0,17.5115,17.6319,17.5045,17.6248,49500.0
2009-04-17 14:20:00,24.88,24.96,24.85,24.93,66400.0,17.6178,17.6744,17.5965,17.6532,66400.0
2009-04-17 14:30:00,24.93,25.07,24.93,25.04,70600.0,17.6532,17.7523,17.6532,17.7311,70600.0
2009-04-17 14:40:00,25.05,25.09,24.94,24.94,84700.0,17.7381,17.7665,17.6602,17.6602,84700.0
2009-04-17 14:50:00,24.94,25.0,24.81,24.81,103100.0,17.6602,17.7027,17.5682,17.5682,103100.0
2009-04-17 15:00:00,24.81,25.04,24.81,25.04,111300.0,17.5682,17.7311,17.5682,17.7311,111300.0
2009-04-17 15:10:00,25.04,25.1,24.94,24.96,89000.0,17.7311,17.7735,17.6602,17.6744,89000.0
2009-04-17 15:20:00,24.95,25.1,24.94,25.04,87400.0,17.6673,17.7735,17.6602,17.7311,87400.0
2009-04-17 15:30:00,25.04,25.06,24.86,25.02,132100.0,17.7311,17.7452,17.6036,17.7169,132100.0
2009-04-17 15:40:00,25.02,25.26,24.96,25.0,238700.0,17.7169,17.8868,17.6744,17.7027,238700.0
2009-04-17 15:50:00,25.02,25.09,24.62,24.69,368900.0,17.7169,17.7665,17.4336,17.4832,368900.0
2009-04-20 09:30:00,25.51,25.56,24.55,24.6,246700.0,18.0639,18.0993,17.3841,17.4195,246700.0
2009-04-20 09:40:00,24.62,24.7,24.2,24.26,210100.0,17.4336,17.4903,17.1362,17.1787,210100.0
2009-04-20 09:50:00,24.21,24.28,23.87,24.23,159000.0,17.1433,17.1929,16.9026,17.1575,159000.0
2009-04-20 10:00:00,24.22,24.56,24.11,24.5,170700.0,17.1504,17.3912,17.0725,17.3487,170700.0
2009-04-20 10:10:00,24.49,24.64,24.36,24.5,83200.0,17.3416,17.4478,17.2495,17.3487,83200.0
2009-04-20 10:20:00,24.51,24.74,24.5,24.65,69000.0,17.3558,17.5186,17.3487,17.4549,69000.0
2009-04-20 10:30:00,24.64,24.67,24.48,24.61,98700.0,17.4478,17.4691,17.3345,17.4266,98700.0
2009-04-20 10:40:00,24.62,24.62,24.45,24.6,107200.0,17.4336,17.4336,17.3133,17.4195,107200.0
2009-04-20 10:50:00,24.61,24.68,24.5,24.61,92900.0,17.4266,17.4761,17.3487,17.4266,92900.0
2009-04-20 11:00:00,24.61,24.63,24.45,24.49,49900.0,17.4266,17.4407,17.3133,17.3416,49900.0
2009-04-20 11:10:00,24.49,24.5,24.25,24.37,70300.0,17.3416,17.3487,17.1716,17.2566,70300.0
2009-04-20 11:20:00,24.33,24.48,24.31,24.42,72000.0,17.2283,17.3345,17.2141,17.292,72000.0
2009-04-20 11:30:00,24.42,24.44,24.27,24.36,68600.0,17.292,17.3062,17.1858,17.2495,68600.0
2009-04-20 11:40:00,24.35,24.4,24.19,24.37,86200.0,17.2425,17.2779,17.1292,17.2566,86200.0
2009-04-20 11:50:00,24.39,24.54,24.37,24.4,44800.0,17.2708,17.377,17.2566,17.2779,44800.0
2009-04-20 12:00:00,24.4,24.51,24.36,24.46,31100.0,17.2779,17.3558,17.2495,17.3203,31100.0
2009-04-20 12:10:00,24.45,24.54,24.39,24.4,41300.0,17.3133,17.377,17.2708,17.2779,41300.0
2009-04-20 12:20:00,24.4,24.75,24.36,24.45,51900.0,17.2779,17.5257,17.2495,17.3133,51900.0
2009-04-20 12:30:00,24.45,24.47,24.31,24.32,45100.0,17.3133,17.3274,17.2141,17.2212,45100.0
2009-04-20 12:40:00,24.32,24.4,24.27,24.39,68100.0,17.2212,17.2779,17.1858,17.2708,68100.0
2009-04-20 12:50:00,24.39,24.52,24.31,24.44,60000.0,17.2708,17.3628,17.2141,17.3062,60000.0
2009-04-20 13:00:00,24.44,24.44,24.26,24.26,62100.0,17.3062,17.3062,17.1787,17.1787,62100.0
2009-04-20 13:10:00,24.25,24.34,24.18,24.19,95900.0,17.1716,17.2354,17.1221,17.1292,95900.0
2009-04-20 13:20:00,24.19,24.27,24.1,24.19,184100.0,17.1292,17.1858,17.0654,17.1292,184100.0
2009-04-20 13:30:00,24.19,24.36,24.17,24.26,185200.0,17.1292,17.2495,17.115,17.1787,185200.0
2009-04-20 13:40:00,24.27,24.34,24.25,24.27,168500.0,17.1858,17.2354,17.1716,17.1858,168500.0
2009-04-20 13:50:00,24.26,24.39,24.24,24.33,114800.0,17.1787,17.2708,17.1646,17.2283,114800.0
2009-04-20 14:00:00,24.33,24.33,24.23,24.24,159200.0,17.2283,17.2283,17.1575,17.1646,159200.0
2009-04-20 14:10:00,24.24,24.27,24.15,24.22,153800.0,17.1646,17.1858,17.1008,17.1504,153800.0
2009-04-20 14:20:00,24.22,24.29,24.14,24.26,100600.0,17.1504,17.2,17.0938,17.1787,100600.0
2009-04-20 14:30:00,24.26,24.33,24.23,24.25,148200.0,17.1787,17.2283,17.1575,17.1716,148200.0
2009-04-20 14:40:00,24.25,24.5,24.24,24.3,101600.0,17.1716,17.3487,17.1646,17.2071,101600.0
2009-04-20 14:50:00,24.31,24.38,24.2,24.26,97800.0,17.2141,17.2637,17.1362,17.1787,97800.0
2009-04-20 15:00:00,24.25,24.34,24.17,24.28,106700.0,17.1716,17.2354,17.115,17.1929,106700.0
2009-04-20 15:10:00,24.29,24.33,24.24,24.27,177800.0,17.2,17.2283,17.1646,17.1858,177800.0
2009-04-20 15:20:00,24.27,24.29,24.11,24.14,172600.0,17.1858,17.2,17.0725,17.0938,172600.0
2009-04-20 15:30:00,24.14,24.46,24.06,24.09,253900.0,17.0938,17.3203,17.0371,17.0583,253900.0
2009-04-20 15:40:00,24.08,24.23,24.03,24.15,402100.0,17.0513,17.1575,17.0159,17.1008,402100.0
2009-04-20 15:50:00,24.16,24.16,23.72,23.77,781900.0,17.1079,17.1079,16.7963,16.8318,781900.0
2009-04-21 09:30:00,23.03,23.38,22.71,23.15,167400.0,16.3078,16.5556,16.0812,16.3927,167400.0
2009-04-21 09:40:00,23.14,23.39,22.88,22.9,188400.0,16.3856,16.5627,16.2015,16.2157,188400.0
2009-04-21 09:50:00,22.92,23.36,22.92,22.99,173500.0,16.2299,16.5414,16.2299,16.2794,173500.0
2009-04-21 10:00:00,22.99,23.07,22.8,23.02,123500.0,16.2794,16.3361,16.1449,16.3007,123500.0
2009-04-21 10:10:00,23.01,23.02,22.8,22.8,107200.0,16.2936,16.3007,16.1449,16.1449,107200.0
2009-04-21 10:20:00,22.8,22.81,22.54,22.59,168100.0,16.1449,16.152,15.9608,15.9962,168100.0
2009-04-21 10:30:00,22.58,22.58,22.31,22.38,185900.0,15.9891,15.9891,15.7979,15.8475,185900.0
2009-04-21 10:40:00,22.38,22.48,22.21,22.43,184500.0,15.8475,15.9183,15.7271,15.8829,184500.0
2009-04-21 10:50:00,22.42,22.54,22.32,22.52,156400.0,15.8758,15.9608,15.805,15.9466,156400.0
2009-04-21 11:00:00,22.52,22.73,22.51,22.67,223600.0,15.9466,16.0953,15.9395,16.0528,223600.0
2009-04-21 11:10:00,22.68,22.93,22.68,22.92,160900.0,16.0599,16.2369,16.0599,16.2299,160900.0
2009-04-21 11:20:00,22.94,23.32,22.9,23.01,278100.0,16.244,16.5131,16.2157,16.2936,278100.0
2009-04-21 11:30:00,23.0,23.15,22.96,23.01,168400.0,16.2865,16.3927,16.2582,16.2936,168400.0
2009-04-21 11:40:00,23.02,23.08,22.89,23.06,150600.0,16.3007,16.3432,16.2086,16.329,150600.0
2009-04-21 11:50:00,23.06,23.13,22.91,22.92,126500.0,16.329,16.3786,16.2228,16.2299,126500.0
2009-04-21 12:00:00,22.91,23.23,22.91,23.17,99300.0,16.2228,16.4494,16.2228,16.4069,99300.0
2009-04-21 12:10:00,23.18,23.21,23.09,23.2,78300.0,16.414,16.4352,16.3502,16.4281,78300.0
2009-04-21 12:20:00,23.19,23.42,23.19,23.33,58600.0,16.421,16.5839,16.421,16.5202,58600.0
2009-04-21 12:30:00,23.34,23.37,23.23,23.31,124100.0,16.5273,16.5485,16.4494,16.506,124100.0
2009-04-21 12:40:00,23.3,23.55,23.24,23.44,123800.0,16.4989,16.676,16.4565,16.5981,123800.0
2009-04-21 12:50:00,23.44,23.73,23.4,23.48,86100.0,16.5981,16.8034,16.5698,16.6264,86100.0
2009-04-21 13:00:00,23.5,23.56,23.42,23.55,68800.0,16.6406,16.683,16.5839,16.676,68800.0
2009-04-21 13:10:00,23.56,23.81,23.45,23.5,76900.0,16.683,16.8601,16.6052,16.6406,76900.0
2009-04-21 13:20:00,23.51,23.6,23.46,23.51,62200.0,16.6476,16.7114,16.6122,16.6476,62200.0
2009-04-21 13:30:00,23.51,23.52,23.33,23.36,80100.0,16.6476,16.6547,16.5202,16.5414,80100.0
2009-04-21 13:40:00,23.35,23.43,23.31,23.34,119800.0,16.5343,16.591,16.506,16.5273,119800.0
2009-04-21 13:50:00,23.33,23.38,23.23,23.32,68300.0,16.5202,16.5556,16.4494,16.5131,68300.0
2009-04-21 14:00:00,23.32,23.38,23.18,23.25,76900.0,16.5131,16.5556,16.414,16.4635,76900.0
2009-04-21 14:10:00,23.25,23.25,22.89,22.9,174400.0,16.4635,16.4635,16.2086,16.2157,174400.0
2009-04-21 14:20:00,22.9,23.13,22.89,23.12,109600.0,16.2157,16.3786,16.2086,16.3715,109600.0
2009-04-21 14:30:00,23.12,23.4,23.05,23.33,185500.0,16.3715,16.5698,16.3219,16.5202,185500.0
2009-04-21 14:40:00,23.33,23.49,23.18,23.35,159900.0,16.5202,16.6335,16.414,16.5343,159900.0
2009-04-21 14:50:00,23.36,23.51,23.23,23.38,151200.0,16.5414,16.6476,16.4494,16.5556,151200.0
2009-04-21 15:00:00,23.38,23.89,23.34,23.77,176700.0,16.5556,16.9167,16.5273,16.8318,176700.0
2009-04-21 15:10:00,23.76,23.98,23.72,23.85,170000.0,16.8247,16.9805,16.7963,16.8884,170000.0
2009-04-21 15:20:00,23.83,23.88,23.57,23.62,238300.0,16.8742,16.9096,16.6901,16.7255,238300.0
2009-04-21 15:30:00,23.63,23.7,23.44,23.64,295400.0,16.7326,16.7822,16.5981,16.7397,295400.0
2009-04-21 15:40:00,23.64,23.69,23.48,23.57,357900.0,16.7397,16.7751,16.6264,16.6901,357900.0
2009-04-21 15:50:00,23.58,24.23,23.54,24.19,587800.0,16.6972,17.1575,16.6689,17.1292,587800.0
2009-04-22 09:30:00,24.37,24.79,23.82,24.43,194700.0,17.2566,17.554,16.8672,17.2991,194700.0
2009-04-22 09:40:00,24.42,25.33,24.42,25.25,301700.0,17.292,17.9364,17.292,17.8798,301700.0
2009-04-22 09:50:00,25.28,26.38,25.24,26.16,512000.0,17.901,18.6799,17.8727,18.5241,512000.0
2009-04-22 10:00:00,26.14,26.35,25.94,26.01,272600.0,18.51,18.6587,18.3683,18.4179,272600.0
2009-04-22 10:10:00,26.01,26.15,25.89,25.98,299000.0,18.4179,18.5171,18.3329,18.3967,299000.0
2009-04-22 10:20:00,26.01,26.11,25.78,26.03,275700.0,18.4179,18.4887,18.2551,18.4321,275700.0
2009-04-22 10:30:00,26.01,26.07,25.69,25.98,212500.0,18.4179,18.4604,18.1913,18.3967,212500.0
2009-04-22 10:40:00,25.97,26.11,25.78,25.95,124200.0,18.3896,18.4887,18.2551,18.3754,124200.0
2009-04-22 10:50:00,25.95,26.25,25.93,25.95,123500.0,18.3754,18.5879,18.3613,18.3754,123500.0
2009-04-22 11:00:00,25.95,26.21,25.94,26.13,78400.0,18.3754,18.5595,18.3683,18.5029,78400.0
2009-04-22 11:10:00,26.14,26.2,26.1,26.19,79600.0,18.51,18.5525,18.4816,18.5454,79600.0
2009-04-22 11:20:00,26.18,26.23,26.15,26.2,124800.0,18.5383,18.5737,18.5171,18.5525,124800.0
2009-04-22 11:30:00,26.2,26.25,26.16,26.18,134500.0,18.5525,18.5879,18.5241,18.5383,134500.0
2009-04-22 11:40:00,26.2,26.22,26.08,26.14,89500.0,18.5525,18.5666,18.4675,18.51,89500.0
2009-04-22 11:50:00,26.12,26.16,26.07,26.15,65400.0,18.4958,18.5241,18.4604,18.5171,65400.0
2009-04-22 12:00:00,26.15,26.18,26.0,26.1,177800.0,18.5171,18.5383,18.4108,18.4816,177800.0
2009-04-22 12:10:00,26.1,26.12,25.93,25.95,105000.0,18.4816,18.4958,18.3613,18.3754,105000.0
2009-04-22 12:20:00,25.97,26.11,25.93,26.06,121800.0,18.3896,18.4887,18.3613,18.4533,121800.0
2009-04-22 12:30:00,26.05,26.05,25.63,25.72,164000.0,18.4462,18.4462,18.1488,18.2126,164000.0
2009-04-22 12:40:00,25.72,25.73,25.45,25.63,176200.0,18.2126,18.2196,18.0214,18.1488,176200.0
2009-04-22 12:50:00,25.63,25.96,25.6,25.9,111100.0,18.1488,18.3825,18.1276,18.34,111100.0
2009-04-22 13:00:00,25.9,26.0,25.9,25.99,108200.0,18.34,18.4108,18.34,18.4038,108200.0
2009-04-22 13:10:00,25.98,26.1,25.83,25.93,128900.0,18.3967,18.4816,18.2905,18.3613,128900.0
2009-04-22 13:20:00,25.93,26.19,25.92,26.09,221200.0,18.3613,18.5454,18.3542,18.4746,221200.0
2009-04-22 13:30:00,26.12,26.2,26.02,26.07,127100.0,18.4958,18.5525,18.425,18.4604,127100.0
2009-04-22 13:40:00,26.09,26.16,26.01,26.1,71900.0,18.4746,18.5241,18.4179,18.4816,71900.0
2009-04-22 13:50:00,26.09,26.2,26.02,26.03,99000.0,18.4746,18.5525,18.425,18.4321,99000.0
2009-04-22 14:00:00,26.03,26.25,25.99,26.19,154000.0,18.4321,18.5879,18.4038,18.5454,154000.0
2009-04-22 14:10:00,26.19,26.45,26.18,26.36,244500.0,18.5454,18.7295,18.5383,18.6658,244500.0
2009-04-22 14:20:00,26.36,26.42,26.3,26.35,244200.0,18.6658,18.7082,18.6233,18.6587,244200.0
2009-04-22 14:30:00,26.35,26.4,26.3,26.35,209600.0,18.6587,18.6941,18.6233,18.6587,209600.0
2009-04-22 14:40:00,26.35,26.39,26.24,26.38,292400.0,18.6587,18.687,18.5808,18.6799,292400.0
2009-04-22 14:50:00,26.39,26.4,26.03,26.16,177000.0,18.687,18.6941,18.4321,18.5241,177000.0
2009-04-22 15:00:00,26.13,26.21,26.01,26.09,157800.0,18.5029,18.5595,18.4179,18.4746,157800.0
2009-04-22 15:10:00,26.09,26.23,26.0,26.03,468700.0,18.4746,18.5737,18.4108,18.4321,468700.0
2009-04-22 15:20:00,26.03,26.15,25.87,26.02,313300.0,18.4321,18.5171,18.3188,18.425,313300.0
2009-04-22 15:30:00,26.02,26.13,25.64,25.68,208900.0,18.425,18.5029,18.1559,18.1842,208900.0
2009-04-22 15:40:00,25.67,25.88,25.64,25.75,383200.0,18.1772,18.3259,18.1559,18.2338,383200.0
2009-04-22 15:50:00,25.74,25.79,25.03,25.16,560400.0,18.2267,18.2621,17.724,17.816,560400.0
2009-04-23 09:30:00,25.3,25.68,24.97,25.5,138300.0,17.9152,18.1842,17.6815,18.0568,138300.0
2009-04-23 09:40:00,25.47,25.55,25.3,25.41,73000.0,18.0355,18.0922,17.9152,17.9931,73000.0
2009-04-23 09:50:00,25.39,25.52,25.07,25.1,72000.0,17.9789,18.0709,17.7523,17.7735,72000.0
2009-04-23 10:00:00,25.08,25.08,24.66,24.95,80300.0,17.7594,17.7594,17.462,17.6673,80300.0
2009-04-23 10:10:00,24.98,25.21,24.97,25.06,68300.0,17.6886,17.8514,17.6815,17.7452,68300.0
2009-04-23 10:20:00,25.05,25.11,24.88,25.08,70800.0,17.7381,17.7806,17.6178,17.7594,70800.0
2009-04-23 10:30:00,25.1,25.21,24.98,25.2,73200.0,17.7735,17.8514,17.6886,17.8443,73200.0
2009-04-23 10:40:00,25.16,25.28,24.95,25.02,69800.0,17.816,17.901,17.6673,17.7169,69800.0
2009-04-23 10:50:00,25.0,25.16,24.97,25.05,77800.0,17.7027,17.816,17.6815,17.7381,77800.0
2009-04-23 11:00:00,25.04,25.21,24.95,25.03,63800.0,17.7311,17.8514,17.6673,17.724,63800.0
2009-04-23 11:10:00,25.04,25.13,24.9,24.91,44900.0,17.7311,17.7948,17.6319,17.639,44900.0
2009-04-23 11:20:00,24.91,25.11,24.91,25.04,54600.0,17.639,17.7806,17.639,17.7311,54600.0
2009-04-23 11:30:00,25.03,25.17,24.97,25.1,71300.0,17.724,17.8231,17.6815,17.7735,71300.0
2009-04-23 11:40:00,25.1,25.17,25.03,25.11,70900.0,17.7735,17.8231,17.724,17.7806,70900.0
2009-04-23 11:50:00,25.12,25.17,24.95,25.06,68100.0,17.7877,17.8231,17.6673,17.7452,68100.0
2009-04-23 12:00:00,25.06,25.15,24.98,25.09,52900.0,17.7452,17.8089,17.6886,17.7665,52900.0
2009-04-23 12:10:00,25.1,25.26,25.1,25.21,47200.0,17.7735,17.8868,17.7735,17.8514,47200.0
2009-04-23 12:20:00,25.21,25.26,25.14,25.22,44200.0,17.8514,17.8868,17.8019,17.8585,44200.0
2009-04-23 12:30:00,25.23,25.25,25.1,25.22,35700.0,17.8656,17.8798,17.7735,17.8585,35700.0
2009-04-23 12:40:00,25.22,25.35,25.2,25.21,46500.0,17.8585,17.9506,17.8443,17.8514,46500.0
2009-04-23 12:50:00,25.21,25.31,25.17,25.26,26000.0,17.8514,17.9222,17.8231,17.8868,26000.0
2009-04-23 13:00:00,25.26,25.51,25.26,25.39,56700.0,17.8868,18.0639,17.8868,17.9789,56700.0
2009-04-23 13:10:00,25.4,25.49,25.32,25.47,71300.0,17.986,18.0497,17.9293,18.0355,71300.0
2009-04-23 13:20:00,25.47,25.59,25.41,25.52,86200.0,18.0355,18.1205,17.9931,18.0709,86200.0
2009-04-23 13:30:00,25.52,25.53,25.42,25.51,83400.0,18.0709,18.078,18.0001,18.0639,83400.0
2009-04-23 13:40:00,25.5,25.51,25.31,25.37,95600.0,18.0568,18.0639,17.9222,17.9647,95600.0
2009-04-23 13:50:00,25.36,25.43,25.25,25.35,105400.0,17.9576,18.0072,17.8798,17.9506,105400.0
2009-04-23 14:00:00,25.37,25.37,25.19,25.24,68100.0,17.9647,17.9647,17.8373,17.8727,68100.0
2009-04-23 14:10:00,25.22,25.43,25.17,25.38,78500.0,17.8585,18.0072,17.8231,17.9718,78500.0
2009-04-23 14:20:00,25.38,25.58,25.33,25.54,103200.0,17.9718,18.1134,17.9364,18.0851,103200.0
2009-04-23 14:30:00,25.55,25.81,25.49,25.75,94500.0,18.0922,18.2763,18.0497,18.2338,94500.0
2009-04-23 14:40:00,25.75,25.82,25.62,25.77,114600.0,18.2338,18.2834,18.1418,18.248,114600.0
2009-04-23 14:50:00,25.77,25.81,25.55,25.66,115300.0,18.248,18.2763,18.0922,18.1701,115300.0
2009-04-23 15:00:00,25.66,25.73,25.44,25.52,125000.0,18.1701,18.2196,18.0143,18.0709,125000.0
2009-04-23 15:10:00,25.52,25.52,25.34,25.44,90100.0,18.0709,18.0709,17.9435,18.0143,90100.0
2009-04-23 15:20:00,25.44,25.57,25.26,25.49,102800.0,18.0143,18.1063,17.8868,18.0497,102800.0
2009-04-23 15:30:00,25.5,25.57,25.34,25.52,155300.0,18.0568,18.1063,17.9435,18.0709,155300.0
2009-04-23 15:40:00,25.54,25.94,25.53,25.94,208000.0,18.0851,18.3683,18.078,18.3683,208000.0
2009-04-23 15:50:00,25.95,26.36,25.81,26.15,579000.0,18.3754,18.6658,18.2763,18.5171,579000.0
2009-04-24 09:30:00,26.18,26.39,25.69,25.81,76400.0,18.5383,18.687,18.1913,18.2763,76400.0
2009-04-24 09:40:00,25.79,25.94,25.6,25.64,37700.0,18.2621,18.3683,18.1276,18.1559,37700.0
2009-04-24 09:50:00,25.64,25.77,25.52,25.67,55500.0,18.1559,18.248,18.0709,18.1772,55500.0
2009-04-24 10:00:00,25.67,25.91,25.62,25.67,50100.0,18.1772,18.3471,18.1418,18.1772,50100.0
2009-04-24 10:10:00,25.65,25.68,25.54,25.6,55500.0,18.163,18.1842,18.0851,18.1276,55500.0
2009-04-24 10:20:00,25.6,25.65,25.37,25.58,74600.0,18.1276,18.163,17.9647,18.1134,74600.0
2009-04-24 10:30:00,25.59,25.76,25.53,25.62,38900.0,18.1205,18.2409,18.078,18.1418,38900.0
2009-04-24 10:40:00,25.63,25.9,25.61,25.87,45800.0,18.1488,18.34,18.1347,18.3188,45800.0
2009-04-24 10:50:00,25.87,26.08,25.86,26.0,62700.0,18.3188,18.4675,18.3117,18.4108,62700.0
2009-04-24 11:00:00,26.01,26.11,25.92,25.95,63400.0,18.4179,18.4887,18.3542,18.3754,63400.0
2009-04-24 11:10:00,25.95,26.1,25.91,26.03,88900.0,18.3754,18.4816,18.3471,18.4321,88900.0
2009-04-24 11:20:00,26.02,26.12,25.96,26.07,74700.0,18.425,18.4958,18.3825,18.4604,74700.0
2009-04-24 11:30:00,26.1,26.25,26.07,26.22,43600.0,18.4816,18.5879,18.4604,18.5666,43600.0
2009-04-24 11:40:00,26.21,26.31,26.16,26.21,67900.0,18.5595,18.6303,18.5241,18.5595,67900.0
2009-04-24 11:50:00,26.2,26.3,26.16,26.23,67300.0,18.5525,18.6233,18.5241,18.5737,67300.0
2009-04-24 12:00:00,26.25,26.33,26.03,26.05,93200.0,18.5879,18.6445,18.4321,18.4462,93200.0
2009-04-24 12:10:00,26.04,26.1,25.96,26.01,40900.0,18.4392,18.4816,18.3825,18.4179,40900.0
2009-04-24 12:20:00,25.99,26.1,25.93,26.05,26100.0,18.4038,18.4816,18.3613,18.4462,26100.0
2009-04-24 12:30:00,26.05,26.31,26.05,26.31,37700.0,18.4462,18.6303,18.4462,18.6303,37700.0
2009-04-24 12:40:00,26.34,26.34,26.13,26.18,39200.0,18.6516,18.6516,18.5029,18.5383,39200.0
2009-04-24 12:50:00,26.17,26.31,26.12,26.26,41700.0,18.5312,18.6303,18.4958,18.5949,41700.0
2009-04-24 13:00:00,26.27,26.4,26.2,26.37,40800.0,18.602,18.6941,18.5525,18.6728,40800.0
2009-04-24 13:10:00,26.38,26.4,26.28,26.35,29700.0,18.6799,18.6941,18.6091,18.6587,29700.0
2009-04-24 13:20:00,26.36,26.46,26.26,26.37,42100.0,18.6658,18.7366,18.5949,18.6728,42100.0
2009-04-24 13:30:00,26.37,26.38,26.1,26.2,84000.0,18.6728,18.6799,18.4816,18.5525,84000.0
2009-04-24 13:40:00,26.2,26.3,26.16,26.22,80300.0,18.5525,18.6233,18.5241,18.5666,80300.0
2009-04-24 13:50:00,26.22,26.22,26.06,26.09,47100.0,18.5666,18.5666,18.4533,18.4746,47100.0
2009-04-24 14:00:00,26.1,26.28,25.78,25.86,237600.0,18.4816,18.6091,18.2551,18.3117,237600.0
2009-04-24 14:10:00,25.9,26.0,25.47,25.86,152600.0,18.34,18.4108,18.0355,18.3117,152600.0
2009-04-24 14:20:00,25.85,26.08,25.78,26.0,105800.0,18.3046,18.4675,18.2551,18.4108,105800.0
2009-04-24 14:30:00,26.0,26.38,25.99,26.35,64000.0,18.4108,18.6799,18.4038,18.6587,64000.0
2009-04-24 14:40:00,26.36,26.55,26.23,26.36,67900.0,18.6658,18.8003,18.5737,18.6658,67900.0
2009-04-24 14:50:00,26.37,26.59,26.37,26.59,110900.0,18.6728,18.8286,18.6728,18.8286,110900.0
2009-04-24 15:00:00,26.59,26.74,26.47,26.52,111200.0,18.8286,18.9348,18.7436,18.7791,111200.0
2009-04-24 15:10:00,26.52,26.57,26.32,26.35,176000.0,18.7791,18.8145,18.6374,18.6587,176000.0
2009-04-24 15:20:00,26.34,26.58,26.34,26.53,76800.0,18.6516,18.8215,18.6516,18.7861,76800.0
2009-04-24 15:30:00,26.53,26.71,26.44,26.61,120700.0,18.7861,18.9136,18.7224,18.8428,120700.0
2009-04-24 15:40:00,26.61,26.88,26.56,26.82,261300.0,18.8428,19.034,18.8074,18.9915,261300.0
2009-04-24 15:50:00,26.82,26.83,26.05,26.22,464100.0,18.9915,18.9986,18.4462,18.5666,464100.0
2009-04-27 09:30:00,25.66,26.52,25.66,26.0,86400.0,18.1701,18.7791,18.1701,18.4108,86400.0
2009-04-27 09:40:00,26.0,26.35,26.0,26.34,52900.0,18.4108,18.6587,18.4108,18.6516,52900.0
2009-04-27 09:50:00,26.35,26.48,26.28,26.34,60800.0,18.6587,18.7507,18.6091,18.6516,60800.0
2009-04-27 10:00:00,26.33,26.47,26.16,26.2,56200.0,18.6445,18.7436,18.5241,18.5525,56200.0
2009-04-27 10:10:00,26.21,26.38,26.04,26.36,84200.0,18.5595,18.6799,18.4392,18.6658,84200.0
2009-04-27 10:20:00,26.35,26.46,26.25,26.31,68500.0,18.6587,18.7366,18.5879,18.6303,68500.0
2009-04-27 10:30:00,26.3,26.36,26.16,26.32,60500.0,18.6233,18.6658,18.5241,18.6374,60500.0
2009-04-27 10:40:00,26.33,26.38,26.21,26.24,77500.0,18.6445,18.6799,18.5595,18.5808,77500.0
2009-04-27 10:50:00,26.24,26.37,26.19,26.31,42500.0,18.5808,18.6728,18.5454,18.6303,42500.0
2009-04-27 11:00:00,26.31,26.41,26.25,26.37,47100.0,18.6303,18.7012,18.5879,18.6728,47100.0
2009-04-27 11:10:00,26.37,26.4,26.26,26.28,39900.0,18.6728,18.6941,18.5949,18.6091,39900.0
2009-04-27 11:20:00,26.27,26.33,26.19,26.33,35900.0,18.602,18.6445,18.5454,18.6445,35900.0
2009-04-27 11:30:00,26.33,26.38,26.21,26.31,45700.0,18.6445,18.6799,18.5595,18.6303,45700.0
2009-04-27 11:40:00,26.32,26.49,26.26,26.46,39300.0,18.6374,18.7578,18.5949,18.7366,39300.0
2009-04-27 11:50:00,26.46,26.49,26.39,26.45,30300.0,18.7366,18.7578,18.687,18.7295,30300.0
2009-04-27 12:00:00,26.45,26.55,26.41,26.42,29600.0,18.7295,18.8003,18.7012,18.7082,29600.0
2009-04-27 12:10:00,26.41,26.43,26.29,26.32,37500.0,18.7012,18.7153,18.6162,18.6374,37500.0
2009-04-27 12:20:00,26.31,26.36,26.23,26.31,27000.0,18.6303,18.6658,18.5737,18.6303,27000.0
2009-04-27 12:30:00,26.31,26.32,26.19,26.26,36300.0,18.6303,18.6374,18.5454,18.5949,36300.0
2009-04-27 12:40:00,26.26,26.26,26.11,26.15,36800.0,18.5949,18.5949,18.4887,18.5171,36800.0
2009-04-27 12:50:00,26.16,26.16,26.03,26.12,100700.0,18.5241,18.5241,18.4321,18.4958,100700.0
2009-04-27 13:00:00,26.11,26.16,26.0,26.11,69700.0,18.4887,18.5241,18.4108,18.4887,69700.0
2009-04-27 13:10:00,26.1,26.18,26.02,26.03,35700.0,18.4816,18.5383,18.425,18.4321,35700.0
2009-04-27 13:20:00,26.03,26.09,25.98,26.01,38300.0,18.4321,18.4746,18.3967,18.4179,38300.0
2009-04-27 13:30:00,26.01,26.07,25.93,26.06,61100.0,18.4179,18.4604,18.3613,18.4533,61100.0
2009-04-27 13:40:00,26.05,26.14,25.93,25.98,57300.0,18.4462,18.51,18.3613,18.3967,57300.0
2009-04-27 13:50:00,25.96,26.0,25.84,25.99,39200.0,18.3825,18.4108,18.2975,18.4038,39200.0
2009-04-27 14:00:00,26.0,26.0,25.85,25.86,57500.0,18.4108,18.4108,18.3046,18.3117,57500.0
2009-04-27 14:10:00,25.86,25.99,25.85,25.9,57000.0,18.3117,18.4038,18.3046,18.34,57000.0
2009-04-27 14:20:00,25.91,25.95,25.83,25.95,76800.0,18.3471,18.3754,18.2905,18.3754,76800.0
2009-04-27 14:30:00,25.95,26.06,25.93,25.93,87400.0,18.3754,18.4533,18.3613,18.3613,87400.0
2009-04-27 14:40:00,25.93,25.99,25.88,25.95,36400.0,18.3613,18.4038,18.3259,18.3754,36400.0
2009-04-27 14:50:00,25.95,26.02,25.9,25.95,48400.0,18.3754,18.425,18.34,18.3754,48400.0
2009-04-27 15:00:00,25.96,25.99,25.65,25.73,83100.0,18.3825,18.4038,18.163,18.2196,83100.0
2009-04-27 15:10:00,25.73,26.0,25.71,26.0,62600.0,18.2196,18.4108,18.2055,18.4108,62600.0
2009-04-27 15:20:00,26.01,26.03,25.71,25.79,93500.0,18.4179,18.4321,18.2055,18.2621,93500.0
2009-04-27 15:30:00,25.78,25.84,25.69,25.76,124000.0,18.2551,18.2975,18.1913,18.2409,124000.0
2009-04-27 15:40:00,25.75,26.1,25.68,26.03,217100.0,18.2338,18.4816,18.1842,18.4321,217100.0
2009-04-27 15:50:00,26.01,26.03,25.84,25.88,278900.0,18.4179,18.4321,18.2975,18.3259,278900.0
2009-04-28 09:30:00,25.12,26.23,24.83,25.05,155100.0,17.7877,18.5737,17.5823,17.7381,155100.0
2009-04-28 09:40:00,25.05,25.12,24.9,24.98,113800.0,17.7381,17.7877,17.6319,17.6886,113800.0
2009-04-28 09:50:00,24.98,25.08,24.9,25.06,127100.0,17.6886,17.7594,17.6319,17.7452,127100.0
2009-04-28 10:00:00,25.06,25.25,24.94,25.07,139400.0,17.7452,17.8798,17.6602,17.7523,139400.0
2009-04-28 10:10:00,25.07,25.11,24.98,25.09,87400.0,17.7523,17.7806,17.6886,17.7665,87400.0
2009-04-28 10:20:00,25.06,25.18,24.99,25.01,127100.0,17.7452,17.8302,17.6956,17.7098,127100.0
2009-04-28 10:30:00,25.02,25.08,24.95,25.01,118400.0,17.7169,17.7594,17.6673,17.7098,118400.0
2009-04-28 10:40:00,25.02,25.2,25.0,25.15,109900.0,17.7169,17.8443,17.7027,17.8089,109900.0
2009-04-28 10:50:00,25.14,25.18,25.04,25.09,63800.0,17.8019,17.8302,17.7311,17.7665,63800.0
2009-04-28 11:00:00,25.08,25.21,25.08,25.1,75000.0,17.7594,17.8514,17.7594,17.7735,75000.0
2009-04-28 11:10:00,25.11,25.13,24.97,25.0,71300.0,17.7806,17.7948,17.6815,17.7027,71300.0
2009-04-28 11:20:00,25.0,25.09,24.96,25.0,47700.0,17.7027,17.7665,17.6744,17.7027,47700.0
2009-04-28 11:30:00,25.01,25.09,24.99,25.06,71600.0,17.7098,17.7665,17.6956,17.7452,71600.0
2009-04-28 11:40:00,25.06,25.1,24.96,24.97,49900.0,17.7452,17.7735,17.6744,17.6815,49900.0
2009-04-28 11:50:00,24.98,24.99,24.89,24.89,125500.0,17.6886,17.6956,17.6248,17.6248,125500.0
2009-04-28 12:00:00,24.9,24.97,24.9,24.92,84100.0,17.6319,17.6815,17.6319,17.6461,84100.0
2009-04-28 12:10:00,24.93,24.95,24.89,24.95,59700.0,17.6532,17.6673,17.6248,17.6673,59700.0
2009-04-28 12:20:00,24.95,25.0,24.9,24.93,80400.0,17.6673,17.7027,17.6319,17.6532,80400.0
2009-04-28 12:30:00,24.92,25.0,24.86,24.9,61800.0,17.6461,17.7027,17.6036,17.6319,61800.0
2009-04-28 12:40:00,24.91,25.01,24.91,25.0,30100.0,17.639,17.7098,17.639,17.7027,30100.0
2009-04-28 12:50:00,25.01,25.01,24.93,25.0,79200.0,17.7098,17.7098,17.6532,17.7027,79200.0
2009-04-28 13:00:00,25.0,25.09,24.98,25.07,82500.0,17.7027,17.7665,17.6886,17.7523,82500.0
2009-04-28 13:10:00,25.06,25.12,25.05,25.11,82700.0,17.7452,17.7877,17.7381,17.7806,82700.0
2009-04-28 13:20:00,25.11,25.16,25.03,25.08,69600.0,17.7806,17.816,17.724,17.7594,69600.0
2009-04-28 13:30:00,25.09,25.16,25.05,25.1,60700.0,17.7665,17.816,17.7381,17.7735,60700.0
2009-04-28 13:40:00,25.1,25.11,24.96,25.0,153000.0,17.7735,17.7806,17.6744,17.7027,153000.0
2009-04-28 13:50:00,25.0,25.01,24.92,24.98,77300.0,17.7027,17.7098,17.6461,17.6886,77300.0
2009-04-28 14:00:00,24.99,25.01,24.94,24.99,175600.0,17.6956,17.7098,17.6602,17.6956,175600.0
2009-04-28 14:10:00,25.0,25.0,24.86,24.94,96200.0,17.7027,17.7027,17.6036,17.6602,96200.0
2009-04-28 14:20:00,24.93,25.05,24.92,24.95,110600.0,17.6532,17.7381,17.6461,17.6673,110600.0
2009-04-28 14:30:00,24.95,25.07,24.95,25.01,124600.0,17.6673,17.7523,17.6673,17.7098,124600.0
2009-04-28 14:40:00,25.01,25.02,24.95,24.98,77300.0,17.7098,17.7169,17.6673,17.6886,77300.0
2009-04-28 14:50:00,24.97,25.09,24.97,25.02,55000.0,17.6815,17.7665,17.6815,17.7169,55000.0
2009-04-28 15:00:00,25.03,25.18,25.02,25.18,91400.0,17.724,17.8302,17.7169,17.8302,91400.0
2009-04-28 15:10:00,25.19,25.22,25.02,25.02,85000.0,17.8373,17.8585,17.7169,17.7169,85000.0
2009-04-28 15:20:00,25.01,25.06,24.86,24.87,106000.0,17.7098,17.7452,17.6036,17.6107,106000.0
2009-04-28 15:30:00,24.86,24.94,24.81,24.86,129400.0,17.6036,17.6602,17.5682,17.6036,129400.0
2009-04-28 15:40:00,24.87,24.96,24.72,24.87,213200.0,17.6107,17.6744,17.5045,17.6107,213200.0
2009-04-28 15:50:00,24.87,24.97,24.81,24.83,299700.0,17.6107,17.6815,17.5682,17.5823,299700.0
2009-04-29 09:30:00,25.1,25.24,25.05,25.08,216600.0,17.7735,17.8727,17.7381,17.7594,216600.0
2009-04-29 09:40:00,25.09,25.16,24.97,24.98,245000.0,17.7665,17.816,17.6815,17.6886,245000.0
2009-04-29 09:50:00,24.99,25.2,24.99,25.13,103600.0,17.6956,17.8443,17.6956,17.7948,103600.0
2009-04-29 10:00:00,25.13,25.17,24.99,25.03,82700.0,17.7948,17.8231,17.6956,17.724,82700.0
2009-04-29 10:10:00,25.02,25.11,24.96,25.09,119400.0,17.7169,17.7806,17.6744,17.7665,119400.0
2009-04-29 10:20:00,25.09,25.1,25.06,25.06,285300.0,17.7665,17.7735,17.7452,17.7452,285300.0
2009-04-29 10:30:00,25.07,25.1,25.02,25.09,121700.0,17.7523,17.7735,17.7169,17.7665,121700.0
2009-04-29 10:40:00,25.09,25.1,24.98,25.05,117400.0,17.7665,17.7735,17.6886,17.7381,117400.0
2009-04-29 10:50:00,25.04,25.08,25.02,25.08,47900.0,17.7311,17.7594,17.7169,17.7594,47900.0
2009-04-29 11:00:00,25.08,25.22,25.06,25.21,157300.0,17.7594,17.8585,17.7452,17.8514,157300.0
2009-04-29 11:10:00,25.21,25.32,25.09,25.32,64500.0,17.8514,17.9293,17.7665,17.9293,64500.0
2009-04-29 11:20:00,25.32,25.56,25.0,25.48,101300.0,17.9293,18.0993,17.7027,18.0426,101300.0
2009-04-29 11:30:00,25.48,25.65,25.48,25.63,62800.0,18.0426,18.163,18.0426,18.1488,62800.0
2009-04-29 11:40:00,25.65,25.69,25.55,25.69,37700.0,18.163,18.1913,18.0922,18.1913,37700.0
2009-04-29 11:50:00,25.69,25.77,25.66,25.68,34500.0,18.1913,18.248,18.1701,18.1842,34500.0
2009-04-29 12:00:00,25.69,25.81,25.68,25.72,35000.0,18.1913,18.2763,18.1842,18.2126,35000.0
2009-04-29 12:10:00,25.71,25.8,25.66,25.76,32600.0,18.2055,18.2692,18.1701,18.2409,32600.0
2009-04-29 12:20:00,25.76,25.9,25.74,25.88,45600.0,18.2409,18.34,18.2267,18.3259,45600.0
2009-04-29 12:30:00,25.9,25.97,25.89,25.91,24600.0,18.34,18.3896,18.3329,18.3471,24600.0
2009-04-29 12:40:00,25.91,26.01,25.88,25.95,33900.0,18.3471,18.4179,18.3259,18.3754,33900.0
2009-04-29 12:50:00,25.94,26.02,25.92,26.0,18600.0,18.3683,18.425,18.3542,18.4108,18600.0
2009-04-29 13:00:00,26.01,26.1,26.0,26.02,42000.0,18.4179,18.4816,18.4108,18.425,42000.0
2009-04-29 13:10:00,26.02,26.11,26.0,26.06,28000.0,18.425,18.4887,18.4108,18.4533,28000.0
2009-04-29 13:20:00,26.06,26.09,25.97,25.97,117800.0,18.4533,18.4746,18.3896,18.3896,117800.0
2009-04-29 13:30:00,25.97,26.01,25.77,25.79,120000.0,18.3896,18.4179,18.248,18.2621,120000.0
2009-04-29 13:40:00,25.79,25.84,25.77,25.81,88500.0,18.2621,18.2975,18.248,18.2763,88500.0
2009-04-29 13:50:00,25.82,25.96,25.8,25.9,48300.0,18.2834,18.3825,18.2692,18.34,48300.0
2009-04-29 14:00:00,25.9,26.02,25.86,25.98,37600.0,18.34,18.425,18.3117,18.3967,37600.0
2009-04-29 14:10:00,26.0,26.17,25.88,26.0,89600.0,18.4108,18.5312,18.3259,18.4108,89600.0
2009-04-29 14:20:00,25.99,26.16,25.96,26.12,107100.0,18.4038,18.5241,18.3825,18.4958,107100.0
2009-04-29 14:30:00,26.15,26.35,26.09,26.29,109600.0,18.5171,18.6587,18.4746,18.6162,109600.0
2009-04-29 14:40:00,26.29,26.4,26.14,26.21,128800.0,18.6162,18.6941,18.51,18.5595,128800.0
2009-04-29 14:50:00,26.23,26.32,26.18,26.31,100100.0,18.5737,18.6374,18.5383,18.6303,100100.0
2009-04-29 15:00:00,26.32,26.43,26.25,26.35,85500.0,18.6374,18.7153,18.5879,18.6587,85500.0
2009-04-29 15:10:00,26.38,26.44,26.24,26.28,74300.0,18.6799,18.7224,18.5808,18.6091,74300.0
2009-04-29 15:20:00,26.28,26.32,25.94,26.05,112600.0,18.6091,18.6374,18.3683,18.4462,112600.0
2009-04-29 15:30:00,26.06,26.18,25.9,26.17,128500.0,18.4533,18.5383,18.34,18.5312,128500.0
2009-04-29 15:40:00,26.16,26.31,26.01,26.09,195600.0,18.5241,18.6303,18.4179,18.4746,195600.0
2009-04-29 15:50:00,26.11,26.36,26.05,26.27,350700.0,18.4887,18.6658,18.4462,18.602,350700.0
2009-04-30 09:30:00,26.44,26.75,26.33,26.71,59200.0,18.8432,19.0641,18.7648,19.0356,59200.0
2009-04-30 09:40:00,26.72,26.76,26.36,26.38,48700.0,19.0427,19.0712,18.7862,18.8004,48700.0
2009-04-30 09:50:00,26.39,26.54,26.34,26.42,55300.0,18.8076,18.9145,18.7719,18.8289,55300.0
2009-04-30 10:00:00,26.43,26.72,26.42,26.56,85000.0,18.8361,19.0427,18.8289,18.9287,85000.0
2009-04-30 10:10:00,26.56,26.62,26.44,26.5,62700.0,18.9287,18.9715,18.8432,18.886,62700.0
2009-04-30 10:20:00,26.51,26.67,26.48,26.58,51200.0,18.8931,19.0071,18.8717,18.943,51200.0
2009-04-30 10:30:00,26.59,26.67,26.54,26.65,46400.0,18.9501,19.0071,18.9145,18.9929,46400.0
2009-04-30 10:40:00,26.66,26.67,26.54,26.66,41500.0,19.0,19.0071,18.9145,19.0,41500.0
2009-04-30 10:50:00,26.65,26.86,26.65,26.84,45100.0,18.9929,19.1425,18.9929,19.1283,45100.0
2009-04-30 11:00:00,26.83,26.86,26.76,26.81,32100.0,19.1211,19.1425,19.0712,19.1069,32100.0
2009-04-30 11:10:00,26.81,26.84,26.76,26.76,29500.0,19.1069,19.1283,19.0712,19.0712,29500.0
2009-04-30 11:20:00,26.75,26.76,26.65,26.69,32800.0,19.0641,19.0712,18.9929,19.0214,32800.0
2009-04-30 11:30:00,26.7,26.76,26.68,26.7,31700.0,19.0285,19.0712,19.0142,19.0285,31700.0
2009-04-30 11:40:00,26.71,26.77,26.69,26.75,23100.0,19.0356,19.0784,19.0214,19.0641,23100.0
2009-04-30 11:50:00,26.75,26.75,26.6,26.63,38300.0,19.0641,19.0641,18.9572,18.9786,38300.0
2009-04-30 12:00:00,26.64,26.7,26.57,26.63,27000.0,18.9857,19.0285,18.9358,18.9786,27000.0
2009-04-30 12:10:00,26.64,26.75,26.61,26.72,28700.0,18.9857,19.0641,18.9643,19.0427,28700.0
2009-04-30 12:20:00,26.72,26.76,26.62,26.65,38000.0,19.0427,19.0712,18.9715,18.9929,38000.0
2009-04-30 12:30:00,26.65,26.65,26.44,26.56,42400.0,18.9929,18.9929,18.8432,18.9287,42400.0
2009-04-30 12:40:00,26.57,26.57,26.27,26.28,65400.0,18.9358,18.9358,18.722,18.7292,65400.0
2009-04-30 12:50:00,26.27,26.41,26.24,26.27,58400.0,18.722,18.8218,18.7007,18.722,58400.0
2009-04-30 13:00:00,26.29,26.35,26.22,26.34,32600.0,18.7363,18.7791,18.6864,18.7719,32600.0
2009-04-30 13:10:00,26.34,26.36,26.21,26.21,33100.0,18.7719,18.7862,18.6793,18.6793,33100.0
2009-04-30 13:20:00,26.2,26.21,25.98,26.19,139000.0,18.6722,18.6793,18.5154,18.665,139000.0
2009-04-30 13:30:00,26.19,26.33,26.13,26.29,50700.0,18.665,18.7648,18.6223,18.7363,50700.0
2009-04-30 13:40:00,26.28,26.43,26.27,26.36,38700.0,18.7292,18.8361,18.722,18.7862,38700.0
2009-04-30 13:50:00,26.38,26.52,26.34,26.43,39800.0,18.8004,18.9002,18.7719,18.8361,39800.0
2009-04-30 14:00:00,26.43,26.56,26.4,26.53,21000.0,18.8361,18.9287,18.8147,18.9073,21000.0
2009-04-30 14:10:00,26.54,26.68,26.48,26.68,57800.0,18.9145,19.0142,18.8717,19.0142,57800.0
2009-04-30 14:20:00,26.68,26.84,26.68,26.84,97400.0,19.0142,19.1283,19.0142,19.1283,97400.0
2009-04-30 14:30:00,26.83,26.85,26.69,26.81,70700.0,19.1211,19.1354,19.0214,19.1069,70700.0
2009-04-30 14:40:00,26.8,26.83,26.6,26.71,58800.0,19.0998,19.1211,18.9572,19.0356,58800.0
2009-04-30 14:50:00,26.7,26.89,26.7,26.85,74400.0,19.0285,19.1639,19.0285,19.1354,74400.0
2009-04-30 15:00:00,26.86,26.86,26.49,26.56,104200.0,19.1425,19.1425,18.8788,18.9287,104200.0
2009-04-30 15:10:00,26.57,26.64,26.32,26.43,144300.0,18.9358,18.9857,18.7577,18.8361,144300.0
2009-04-30 15:20:00,26.43,26.49,26.36,26.44,97100.0,18.8361,18.8788,18.7862,18.8432,97100.0
2009-04-30 15:30:00,26.44,26.65,26.42,26.52,91900.0,18.8432,18.9929,18.8289,18.9002,91900.0
2009-04-30 15:40:00,26.52,26.78,26.49,26.64,148300.0,18.9002,19.0855,18.8788,18.9857,148300.0
2009-04-30 15:50:00,26.65,26.74,26.23,26.26,305200.0,18.9929,19.057,18.6935,18.7149,305200.0
2009-05-01 09:30:00,26.34,26.34,25.9,26.16,61600.0,18.7719,18.7719,18.4583,18.6436,61600.0
2009-05-01 09:40:00,26.12,26.23,25.98,26.17,35500.0,18.6151,18.6935,18.5154,18.6508,35500.0
2009-05-01 09:50:00,26.16,26.37,26.15,26.26,122100.0,18.6436,18.7933,18.6365,18.7149,122100.0
2009-05-01 10:00:00,26.27,26.27,26.06,26.08,164200.0,18.722,18.722,18.5724,18.5866,164200.0
2009-05-01 10:10:00,26.08,26.13,25.83,25.84,56200.0,18.5866,18.6223,18.4085,18.4156,56200.0
2009-05-01 10:20:00,25.84,26.09,25.83,26.05,67900.0,18.4156,18.5938,18.4085,18.5652,67900.0
2009-05-01 10:30:00,26.05,26.05,25.95,26.01,90200.0,18.5652,18.5652,18.494,18.5367,90200.0
2009-05-01 10:40:00,26.0,26.01,25.89,25.97,215000.0,18.5296,18.5367,18.4512,18.5082,215000.0
2009-05-01 10:50:00,25.97,26.11,25.91,26.08,78200.0,18.5082,18.608,18.4655,18.5866,78200.0
2009-05-01 11:00:00,26.06,26.16,25.95,26.07,68400.0,18.5724,18.6436,18.494,18.5795,68400.0
2009-05-01 11:10:00,26.07,26.13,26.01,26.08,260000.0,18.5795,18.6223,18.5367,18.5866,260000.0
2009-05-01 11:20:00,26.08,26.2,26.05,26.17,30900.0,18.5866,18.6722,18.5652,18.6508,30900.0
2009-05-01 11:30:00,26.15,26.19,26.07,26.19,27400.0,18.6365,18.665,18.5795,18.665,27400.0
2009-05-01 11:40:00,26.18,26.3,26.17,26.29,39200.0,18.6579,18.7434,18.6508,18.7363,39200.0
2009-05-01 11:50:00,26.28,26.3,26.21,26.26,36700.0,18.7292,18.7434,18.6793,18.7149,36700.0
2009-05-01 12:00:00,26.26,26.27,26.19,26.23,31200.0,18.7149,18.722,18.665,18.6935,31200.0
2009-05-01 12:10:00,26.23,26.3,26.21,26.26,44500.0,18.6935,18.7434,18.6793,18.7149,44500.0
2009-05-01 12:20:00,26.26,26.31,26.2,26.22,27600.0,18.7149,18.7505,18.6722,18.6864,27600.0
2009-05-01 12:30:00,26.22,26.3,26.2,26.27,38300.0,18.6864,18.7434,18.6722,18.722,38300.0
2009-05-01 12:40:00,26.27,26.28,26.21,26.25,27200.0,18.722,18.7292,18.6793,18.7078,27200.0
2009-05-01 12:50:00,26.25,26.32,26.16,26.27,35700.0,18.7078,18.7577,18.6436,18.722,35700.0
2009-05-01 13:00:00,26.25,26.33,26.23,26.31,45800.0,18.7078,18.7648,18.6935,18.7505,45800.0
2009-05-01 13:10:00,26.32,26.45,26.29,26.32,43500.0,18.7577,18.8503,18.7363,18.7577,43500.0
2009-05-01 13:20:00,26.34,26.36,26.28,26.3,34000.0,18.7719,18.7862,18.7292,18.7434,34000.0
2009-05-01 13:30:00,26.3,26.31,26.26,26.29,76000.0,18.7434,18.7505,18.7149,18.7363,76000.0
2009-05-01 13:40:00,26.29,26.31,26.26,26.3,51500.0,18.7363,18.7505,18.7149,18.7434,51500.0
2009-05-01 13:50:00,26.3,26.31,26.19,26.2,43200.0,18.7434,18.7505,18.665,18.6722,43200.0
2009-05-01 14:00:00,26.2,26.21,26.17,26.21,72300.0,18.6722,18.6793,18.6508,18.6793,72300.0
2009-05-01 14:10:00,26.22,26.25,26.14,26.15,27800.0,18.6864,18.7078,18.6294,18.6365,27800.0
2009-05-01 14:20:00,26.15,26.21,26.15,26.2,40400.0,18.6365,18.6793,18.6365,18.6722,40400.0
2009-05-01 14:30:00,26.2,26.21,26.16,26.18,57300.0,18.6722,18.6793,18.6436,18.6579,57300.0
2009-05-01 14:40:00,26.18,26.21,26.1,26.19,40600.0,18.6579,18.6793,18.6009,18.665,40600.0
2009-05-01 14:50:00,26.19,26.2,26.16,26.19,50600.0,18.665,18.6722,18.6436,18.665,50600.0
2009-05-01 15:00:00,26.2,26.4,26.18,26.27,132700.0,18.6722,18.8147,18.6579,18.722,132700.0
2009-05-01 15:10:00,26.26,26.27,26.11,26.14,76700.0,18.7149,18.722,18.608,18.6294,76700.0
2009-05-01 15:20:00,26.14,26.26,26.12,26.24,73500.0,18.6294,18.7149,18.6151,18.7007,73500.0
2009-05-01 15:30:00,26.24,26.36,26.16,26.32,113900.0,18.7007,18.7862,18.6436,18.7577,113900.0
2009-05-01 15:40:00,26.32,26.41,26.24,26.34,179500.0,18.7577,18.8218,18.7007,18.7719,179500.0
2009-05-01 15:50:00,26.34,26.46,26.26,26.45,348500.0,18.7719,18.8574,18.7149,18.8503,348500.0
2009-05-04 09:30:00,25.93,25.93,25.26,25.59,149200.0,18.4797,18.4797,18.0022,18.2374,149200.0
2009-05-04 09:40:00,25.62,25.93,25.57,25.59,137600.0,18.2588,18.4797,18.2232,18.2374,137600.0
2009-05-04 09:50:00,25.61,25.61,25.34,25.55,152000.0,18.2517,18.2517,18.0592,18.2089,152000.0
2009-05-04 10:00:00,25.56,25.71,25.51,25.67,132400.0,18.216,18.3229,18.1804,18.2944,132400.0
2009-05-04 10:10:00,25.67,25.76,25.57,25.62,117200.0,18.2944,18.3586,18.2232,18.2588,117200.0
2009-05-04 10:20:00,25.63,25.71,25.5,25.65,105100.0,18.2659,18.3229,18.1733,18.2802,105100.0
2009-05-04 10:30:00,25.65,25.72,25.5,25.72,76300.0,18.2802,18.3301,18.1733,18.3301,76300.0
2009-05-04 10:40:00,25.74,25.76,25.55,25.67,55700.0,18.3443,18.3586,18.2089,18.2944,55700.0
2009-05-04 10:50:00,25.7,25.74,25.64,25.64,47700.0,18.3158,18.3443,18.2731,18.2731,47700.0
2009-05-04 11:00:00,25.64,25.76,25.61,25.62,66200.0,18.2731,18.3586,18.2517,18.2588,66200.0
2009-05-04 11:10:00,25.64,25.77,25.6,25.61,72900.0,18.2731,18.3657,18.2445,18.2517,72900.0
2009-05-04 11:20:00,25.62,25.63,25.5,25.55,68800.0,18.2588,18.2659,18.1733,18.2089,68800.0
2009-05-04 11:30:00,25.55,25.61,25.45,25.5,223500.0,18.2089,18.2517,18.1376,18.1733,223500.0
2009-05-04 11:40:00,25.51,25.59,25.38,25.51,58400.0,18.1804,18.2374,18.0878,18.1804,58400.0
2009-05-04 11:50:00,25.5,25.54,25.44,25.51,49200.0,18.1733,18.2018,18.1305,18.1804,49200.0
2009-05-04 12:00:00,25.52,25.61,25.49,25.52,51900.0,18.1875,18.2517,18.1661,18.1875,51900.0
2009-05-04 12:10:00,25.53,25.56,25.43,25.48,54900.0,18.1947,18.216,18.1234,18.159,54900.0
2009-05-04 12:20:00,25.48,25.5,25.38,25.43,62200.0,18.159,18.1733,18.0878,18.1234,62200.0
2009-05-04 12:30:00,25.44,25.53,25.44,25.49,52700.0,18.1305,18.1947,18.1305,18.1661,52700.0
2009-05-04 12:40:00,25.49,25.53,25.46,25.49,61000.0,18.1661,18.1947,18.1448,18.1661,61000.0
2009-05-04 12:50:00,25.5,25.51,25.45,25.49,71400.0,18.1733,18.1804,18.1376,18.1661,71400.0
2009-05-04 13:00:00,25.49,25.49,25.41,25.41,60800.0,18.1661,18.1661,18.1091,18.1091,60800.0
2009-05-04 13:10:00,25.41,25.47,25.37,25.4,45600.0,18.1091,18.1519,18.0806,18.102,45600.0
2009-05-04 13:20:00,25.41,25.53,25.39,25.5,81200.0,18.1091,18.1947,18.0949,18.1733,81200.0
2009-05-04 13:30:00,25.51,25.62,25.49,25.54,91900.0,18.1804,18.2588,18.1661,18.2018,91900.0
2009-05-04 13:40:00,25.54,25.56,25.48,25.49,62000.0,18.2018,18.216,18.159,18.1661,62000.0
2009-05-04 13:50:00,25.5,25.55,25.44,25.5,51900.0,18.1733,18.2089,18.1305,18.1733,51900.0
2009-05-04 14:00:00,25.5,25.58,25.43,25.45,78600.0,18.1733,18.2303,18.1234,18.1376,78600.0
2009-05-04 14:10:00,25.45,25.53,25.44,25.5,57500.0,18.1376,18.1947,18.1305,18.1733,57500.0
2009-05-04 14:20:00,25.49,25.66,25.47,25.63,94900.0,18.1661,18.2873,18.1519,18.2659,94900.0
2009-05-04 14:30:00,25.64,25.68,25.58,25.62,90100.0,18.2731,18.3016,18.2303,18.2588,90100.0
2009-05-04 14:40:00,25.62,25.72,25.61,25.68,89800.0,18.2588,18.3301,18.2517,18.3016,89800.0
2009-05-04 14:50:00,25.69,25.71,25.58,25.58,76600.0,18.3087,18.3229,18.2303,18.2303,76600.0
2009-05-04 15:00:00,25.58,25.83,25.58,25.72,118100.0,18.2303,18.4085,18.2303,18.3301,118100.0
2009-05-04 15:10:00,25.73,25.91,25.67,25.91,86900.0,18.3372,18.4655,18.2944,18.4655,86900.0
2009-05-04 15:20:00,25.91,26.02,25.88,26.01,115100.0,18.4655,18.5439,18.4441,18.5367,115100.0
2009-05-04 15:30:00,26.01,26.16,25.99,26.15,143100.0,18.5367,18.6436,18.5225,18.6365,143100.0
2009-05-04 15:40:00,26.16,26.43,26.13,26.38,299600.0,18.6436,18.8361,18.6223,18.8004,299600.0
2009-05-04 15:50:00,26.37,26.9,26.37,26.85,761700.0,18.7933,19.171,18.7933,19.1354,761700.0
2009-05-05 09:30:00,26.35,26.58,26.0,26.53,145800.0,18.7791,18.943,18.5296,18.9073,145800.0
2009-05-05 09:40:00,26.51,26.52,26.05,26.25,129200.0,18.8931,18.9002,18.5652,18.7078,129200.0
2009-05-05 09:50:00,26.23,26.62,26.17,26.57,79200.0,18.6935,18.9715,18.6508,18.9358,79200.0
2009-05-05 10:00:00,26.57,26.69,26.41,26.46,110500.0,18.9358,19.0214,18.8218,18.8574,110500.0
2009-05-05 10:10:00,26.48,26.62,26.47,26.55,73600.0,18.8717,18.9715,18.8646,18.9216,73600.0
2009-05-05 10:20:00,26.55,26.57,26.38,26.52,55400.0,18.9216,18.9358,18.8004,18.9002,55400.0
2009-05-05 10:30:00,26.5,26.5,26.15,26.24,70400.0,18.886,18.886,18.6365,18.7007,70400.0
2009-05-05 10:40:00,26.26,26.26,26.06,26.11,94000.0,18.7149,18.7149,18.5724,18.608,94000.0
2009-05-05 10:50:00,26.1,26.22,26.02,26.04,67400.0,18.6009,18.6864,18.5439,18.5581,67400.0
2009-05-05 11:00:00,26.04,26.19,26.04,26.09,46400.0,18.5581,18.665,18.5581,18.5938,46400.0
2009-05-05 11:10:00,26.09,26.26,26.06,26.23,48700.0,18.5938,18.7149,18.5724,18.6935,48700.0
2009-05-05 11:20:00,26.23,26.29,26.15,26.28,28000.0,18.6935,18.7363,18.6365,18.7292,28000.0
2009-05-05 11:30:00,26.27,26.52,26.26,26.4,47100.0,18.722,18.9002,18.7149,18.8147,47100.0
2009-05-05 11:40:00,26.41,26.56,26.41,26.44,36500.0,18.8218,18.9287,18.8218,18.8432,36500.0
2009-05-05 11:50:00,26.46,26.49,26.38,26.49,45100.0,18.8574,18.8788,18.8004,18.8788,45100.0
2009-05-05 12:00:00,26.49,26.49,26.39,26.47,34200.0,18.8788,18.8788,18.8076,18.8646,34200.0
2009-05-05 12:10:00,26.45,26.47,26.38,26.43,53100.0,18.8503,18.8646,18.8004,18.8361,53100.0
2009-05-05 12:20:00,26.43,26.45,26.29,26.32,29400.0,18.8361,18.8503,18.7363,18.7577,29400.0
2009-05-05 12:30:00,26.33,26.33,26.13,26.13,41700.0,18.7648,18.7648,18.6223,18.6223,41700.0
2009-05-05 12:40:00,26.14,26.18,26.04,26.18,51600.0,18.6294,18.6579,18.5581,18.6579,51600.0
2009-05-05 12:50:00,26.19,26.28,26.09,26.26,59100.0,18.665,18.7292,18.5938,18.7149,59100.0
2009-05-05 13:00:00,26.25,26.33,26.23,26.28,33800.0,18.7078,18.7648,18.6935,18.7292,33800.0
2009-05-05 13:10:00,26.28,26.35,26.24,26.34,73600.0,18.7292,18.7791,18.7007,18.7719,73600.0
2009-05-05 13:20:00,26.32,26.38,26.28,26.3,59900.0,18.7577,18.8004,18.7292,18.7434,59900.0
2009-05-05 13:30:00,26.3,26.41,26.27,26.4,66700.0,18.7434,18.8218,18.722,18.8147,66700.0
2009-05-05 13:40:00,26.4,26.41,26.24,26.27,43600.0,18.8147,18.8218,18.7007,18.722,43600.0
2009-05-05 13:50:00,26.28,26.35,26.25,26.26,49300.0,18.7292,18.7791,18.7078,18.7149,49300.0
2009-05-05 14:00:00,26.25,26.27,26.2,26.25,32500.0,18.7078,18.722,18.6722,18.7078,32500.0
2009-05-05 14:10:00,26.25,26.38,26.25,26.36,47900.0,18.7078,18.8004,18.7078,18.7862,47900.0
2009-05-05 14:20:00,26.36,26.4,26.14,26.18,66700.0,18.7862,18.8147,18.6294,18.6579,66700.0
2009-05-05 14:30:00,26.19,26.25,26.13,26.22,52100.0,18.665,18.7078,18.6223,18.6864,52100.0
2009-05-05 14:40:00,26.22,26.3,26.19,26.29,42200.0,18.6864,18.7434,18.665,18.7363,42200.0
2009-05-05 14:50:00,26.28,26.36,26.21,26.21,43000.0,18.7292,18.7862,18.6793,18.6793,43000.0
2009-05-05 15:00:00,26.21,26.3,26.11,26.26,61700.0,18.6793,18.7434,18.608,18.7149,61700.0
2009-05-05 15:10:00,26.27,26.27,26.15,26.2,52300.0,18.722,18.722,18.6365,18.6722,52300.0
2009-05-05 15:20:00,26.2,26.23,26.09,26.19,85600.0,18.6722,18.6935,18.5938,18.665,85600.0
2009-05-05 15:30:00,26.19,26.43,26.18,26.26,85600.0,18.665,18.8361,18.6579,18.7149,85600.0
2009-05-05 15:40:00,26.26,26.49,26.26,26.41,146100.0,18.7149,18.8788,18.7149,18.8218,146100.0
2009-05-05 15:50:00,26.41,26.45,26.15,26.17,288800.0,18.8218,18.8503,18.6365,18.6508,288800.0
2009-05-06 09:30:00,26.93,26.98,26.2,26.21,104500.0,19.1924,19.228,18.6722,18.6793,104500.0
2009-05-06 09:40:00,26.23,26.49,26.11,26.47,72600.0,18.6935,18.8788,18.608,18.8646,72600.0
2009-05-06 09:50:00,26.48,26.84,26.38,26.76,80200.0,18.8717,19.1283,18.8004,19.0712,80200.0
2009-05-06 10:00:00,26.76,26.84,26.66,26.73,91500.0,19.0712,19.1283,19.0,19.0499,91500.0
2009-05-06 10:10:00,26.74,26.84,26.67,26.67,63700.0,19.057,19.1283,19.0071,19.0071,63700.0
2009-05-06 10:20:00,26.69,26.76,26.47,26.51,93100.0,19.0214,19.0712,18.8646,18.8931,93100.0
2009-05-06 10:30:00,26.5,26.85,26.49,26.85,90700.0,18.886,19.1354,18.8788,19.1354,90700.0
2009-05-06 10:40:00,26.86,26.9,26.75,26.79,28500.0,19.1425,19.171,19.0641,19.0926,28500.0
2009-05-06 10:50:00,26.78,27.0,26.78,26.97,30100.0,19.0855,19.2423,19.0855,19.2209,30100.0
2009-05-06 11:00:00,26.95,27.0,26.89,26.96,42300.0,19.2067,19.2423,19.1639,19.2138,42300.0
2009-05-06 11:10:00,26.97,27.08,26.87,26.87,37700.0,19.2209,19.2993,19.1496,19.1496,37700.0
2009-05-06 11:20:00,26.87,26.91,26.68,26.69,95900.0,19.1496,19.1782,19.0142,19.0214,95900.0
2009-05-06 11:30:00,26.71,26.75,26.57,26.75,49700.0,19.0356,19.0641,18.9358,19.0641,49700.0
2009-05-06 11:40:00,26.73,26.75,26.66,26.73,29300.0,19.0499,19.0641,19.0,19.0499,29300.0
2009-05-06 11:50:00,26.72,26.74,26.65,26.74,39200.0,19.0427,19.057,18.9929,19.057,39200.0
2009-05-06 12:00:00,26.73,26.82,26.68,26.76,52600.0,19.0499,19.114,19.0142,19.0712,52600.0
2009-05-06 12:10:00,26.78,26.99,26.75,26.9,68900.0,19.0855,19.2352,19.0641,19.171,68900.0
2009-05-06 12:20:00,26.89,26.9,26.85,26.9,35200.0,19.1639,19.171,19.1354,19.171,35200.0
2009-05-06 12:30:00,26.91,26.92,26.81,26.82,47900.0,19.1782,19.1853,19.1069,19.114,47900.0
2009-05-06 12:40:00,26.83,26.83,26.72,26.8,30000.0,19.1211,19.1211,19.0427,19.0998,30000.0
2009-05-06 12:50:00,26.8,26.87,26.72,26.76,32800.0,19.0998,19.1496,19.0427,19.0712,32800.0
2009-05-06 13:00:00,26.75,26.79,26.64,26.67,31200.0,19.0641,19.0926,18.9857,19.0071,31200.0
2009-05-06 13:10:00,26.66,26.73,26.62,26.73,17900.0,19.0,19.0499,18.9715,19.0499,17900.0
2009-05-06 13:20:00,26.73,26.84,26.72,26.73,36000.0,19.0499,19.1283,19.0427,19.0499,36000.0
2009-05-06 13:30:00,26.72,26.91,26.71,26.9,64900.0,19.0427,19.1782,19.0356,19.171,64900.0
2009-05-06 13:40:00,26.9,27.1,26.83,26.98,89400.0,19.171,19.3136,19.1211,19.228,89400.0
2009-05-06 13:50:00,26.98,27.31,26.96,27.29,62400.0,19.228,19.4632,19.2138,19.449,62400.0
2009-05-06 14:00:00,27.29,27.47,27.29,27.47,48400.0,19.449,19.5773,19.449,19.5773,48400.0
2009-05-06 14:10:00,27.47,27.47,27.33,27.46,49900.0,19.5773,19.5773,19.4775,19.5701,49900.0
2009-05-06 14:20:00,27.45,27.81,27.45,27.79,93800.0,19.563,19.8196,19.563,19.8053,93800.0
2009-05-06 14:30:00,27.8,27.91,27.71,27.74,131400.0,19.8124,19.8908,19.7483,19.7697,131400.0
2009-05-06 14:40:00,27.75,27.77,27.54,27.63,121200.0,19.7768,19.7911,19.6271,19.6913,121200.0
2009-05-06 14:50:00,27.63,27.77,27.52,27.58,109700.0,19.6913,19.7911,19.6129,19.6556,109700.0
2009-05-06 15:00:00,27.58,27.6,27.36,27.54,150000.0,19.6556,19.6699,19.4989,19.6271,150000.0
2009-05-06 15:10:00,27.53,27.56,27.24,27.25,97400.0,19.62,19.6414,19.4133,19.4205,97400.0
2009-05-06 15:20:00,27.24,27.3,26.87,27.09,220400.0,19.4133,19.4561,19.1496,19.3064,220400.0
2009-05-06 15:30:00,27.08,27.3,26.98,27.18,178000.0,19.2993,19.4561,19.228,19.3706,178000.0
2009-05-06 15:40:00,27.18,27.57,27.18,27.5,310800.0,19.3706,19.6485,19.3706,19.5986,310800.0
2009-05-06 15:50:00,27.5,27.68,27.38,27.6,411400.0,19.5986,19.7269,19.5131,19.6699,411400.0
2009-05-07 09:30:00,28.43,29.55,28.15,28.33,184800.0,20.2614,21.0596,20.0619,20.1902,184800.0
2009-05-07 09:40:00,28.37,28.6,28.09,28.22,117900.0,20.2187,20.3826,20.0191,20.1118,117900.0
2009-05-07 09:50:00,28.2,28.51,28.02,28.34,98900.0,20.0975,20.3184,19.9692,20.1973,98900.0
2009-05-07 10:00:00,28.31,28.49,28.11,28.21,136500.0,20.1759,20.3042,20.0334,20.1046,136500.0
2009-05-07 10:10:00,28.22,28.3,27.91,28.24,94200.0,20.1118,20.1688,19.8908,20.126,94200.0
2009-05-07 10:20:00,28.22,28.29,27.85,27.94,88500.0,20.1118,20.1616,19.8481,19.9122,88500.0
2009-05-07 10:30:00,27.94,28.06,27.63,27.89,86000.0,19.9122,19.9977,19.6913,19.8766,86000.0
2009-05-07 10:40:00,27.87,28.08,27.81,28.04,105700.0,19.8623,20.012,19.8196,19.9835,105700.0
2009-05-07 10:50:00,28.04,28.05,27.89,27.92,72600.0,19.9835,19.9906,19.8766,19.898,72600.0
2009-05-07 11:00:00,27.95,27.97,27.79,27.83,61100.0,19.9193,19.9336,19.8053,19.8338,61100.0
2009-05-07 11:10:00,27.82,27.83,27.49,27.65,148000.0,19.8267,19.8338,19.5915,19.7055,148000.0
2009-05-07 11:20:00,27.64,27.87,27.64,27.87,88400.0,19.6984,19.8623,19.6984,19.8623,88400.0
2009-05-07 11:30:00,27.85,27.95,27.71,27.74,54400.0,19.8481,19.9193,19.7483,19.7697,54400.0
2009-05-07 11:40:00,27.74,27.8,27.66,27.66,37800.0,19.7697,19.8124,19.7127,19.7127,37800.0
2009-05-07 11:50:00,27.65,27.81,27.65,27.72,49800.0,19.7055,19.8196,19.7055,19.7554,49800.0
2009-05-07 12:00:00,27.72,27.75,27.61,27.66,45100.0,19.7554,19.7768,19.677,19.7127,45100.0
2009-05-07 12:10:00,27.67,27.78,27.64,27.74,64700.0,19.7198,19.7982,19.6984,19.7697,64700.0
2009-05-07 12:20:00,27.74,27.92,27.7,27.83,45800.0,19.7697,19.898,19.7412,19.8338,45800.0
2009-05-07 12:30:00,27.83,27.88,27.8,27.83,41200.0,19.8338,19.8694,19.8124,19.8338,41200.0
2009-05-07 12:40:00,27.82,27.97,27.77,27.78,70000.0,19.8267,19.9336,19.7911,19.7982,70000.0
2009-05-07 12:50:00,27.76,27.85,27.73,27.78,45300.0,19.7839,19.8481,19.7625,19.7982,45300.0
2009-05-07 13:00:00,27.78,27.8,27.56,27.6,57500.0,19.7982,19.8124,19.6414,19.6699,57500.0
2009-05-07 13:10:00,27.59,27.62,27.34,27.4,58200.0,19.6628,19.6842,19.4846,19.5274,58200.0
2009-05-07 13:20:00,27.39,27.49,27.34,27.37,79100.0,19.5202,19.5915,19.4846,19.506,79100.0
2009-05-07 13:30:00,27.37,27.41,27.14,27.15,87400.0,19.506,19.5345,19.3421,19.3492,87400.0
2009-05-07 13:40:00,27.14,27.15,26.97,27.1,67800.0,19.3421,19.3492,19.2209,19.3136,67800.0
2009-05-07 13:50:00,27.09,27.33,26.95,27.24,108500.0,19.3064,19.4775,19.2067,19.4133,108500.0
2009-05-07 14:00:00,27.25,27.32,27.09,27.27,66200.0,19.4205,19.4703,19.3064,19.4347,66200.0
2009-05-07 14:10:00,27.25,27.28,26.96,27.01,109200.0,19.4205,19.4418,19.2138,19.2494,109200.0
2009-05-07 14:20:00,27.01,27.2,27.01,27.19,41900.0,19.2494,19.3848,19.2494,19.3777,41900.0
2009-05-07 14:30:00,27.19,27.19,26.94,26.97,64700.0,19.3777,19.3777,19.1995,19.2209,64700.0
2009-05-07 14:40:00,26.97,27.06,26.86,27.03,75600.0,19.2209,19.2851,19.1425,19.2637,75600.0
2009-05-07 14:50:00,27.04,27.13,26.85,26.94,88700.0,19.2708,19.3349,19.1354,19.1995,88700.0
2009-05-07 15:00:00,26.95,27.09,26.79,26.86,122800.0,19.2067,19.3064,19.0926,19.1425,122800.0
2009-05-07 15:10:00,26.87,26.95,26.74,26.95,119100.0,19.1496,19.2067,19.057,19.2067,119100.0
2009-05-07 15:20:00,26.94,27.26,26.91,27.12,118200.0,19.1995,19.4276,19.1782,19.3278,118200.0
2009-05-07 15:30:00,27.12,27.14,26.75,26.85,152900.0,19.3278,19.3421,19.0641,19.1354,152900.0
2009-05-07 15:40:00,26.84,26.97,26.75,26.87,199400.0,19.1283,19.2209,19.0641,19.1496,199400.0
2009-05-07 15:50:00,26.88,26.99,26.75,26.93,362000.0,19.1568,19.2352,19.0641,19.1924,362000.0
2009-05-08 09:30:00,27.39,28.06,27.28,27.7,135000.0,19.5202,19.9977,19.4418,19.7412,135000.0
2009-05-08 09:40:00,27.64,28.19,27.64,27.86,105700.0,19.6984,20.0904,19.6984,19.8552,105700.0
2009-05-08 09:50:00,27.83,28.0,27.68,27.89,121300.0,19.8338,19.955,19.7269,19.8766,121300.0
2009-05-08 10:00:00,27.87,28.09,27.8,28.02,184600.0,19.8623,20.0191,19.8124,19.9692,184600.0
2009-05-08 10:10:00,28.02,28.03,27.56,27.74,113500.0,19.9692,19.9764,19.6414,19.7697,113500.0
2009-05-08 10:20:00,27.76,27.83,27.54,27.61,94200.0,19.7839,19.8338,19.6271,19.677,94200.0
2009-05-08 10:30:00,27.6,27.86,27.54,27.84,64700.0,19.6699,19.8552,19.6271,19.8409,64700.0
2009-05-08 10:40:00,27.8,27.82,27.65,27.72,44400.0,19.8124,19.8267,19.7055,19.7554,44400.0
2009-05-08 10:50:00,27.71,27.72,27.6,27.64,66500.0,19.7483,19.7554,19.6699,19.6984,66500.0
2009-05-08 11:00:00,27.65,27.7,27.57,27.59,108500.0,19.7055,19.7412,19.6485,19.6628,108500.0
2009-05-08 11:10:00,27.59,27.74,27.46,27.7,96500.0,19.6628,19.7697,19.5701,19.7412,96500.0
2009-05-08 11:20:00,27.7,27.7,27.39,27.43,72300.0,19.7412,19.7412,19.5202,19.5487,72300.0
2009-05-08 11:30:00,27.44,27.54,27.38,27.43,77100.0,19.5559,19.6271,19.5131,19.5487,77100.0
2009-05-08 11:40:00,27.41,27.46,27.34,27.37,78500.0,19.5345,19.5701,19.4846,19.506,78500.0
2009-05-08 11:50:00,27.38,27.5,27.29,27.37,85500.0,19.5131,19.5986,19.449,19.506,85500.0
2009-05-08 12:00:00,27.38,27.7,27.33,27.66,73400.0,19.5131,19.7412,19.4775,19.7127,73400.0
2009-05-08 12:10:00,27.66,27.81,27.66,27.75,45400.0,19.7127,19.8196,19.7127,19.7768,45400.0
2009-05-08 12:20:00,27.75,27.83,27.53,27.53,43700.0,19.7768,19.8338,19.62,19.62,43700.0
2009-05-08 12:30:00,27.53,27.73,27.5,27.72,49800.0,19.62,19.7625,19.5986,19.7554,49800.0
2009-05-08 12:40:00,27.73,27.75,27.55,27.59,44600.0,19.7625,19.7768,19.6343,19.6628,44600.0
2009-05-08 12:50:00,27.6,27.83,27.56,27.79,49600.0,19.6699,19.8338,19.6414,19.8053,49600.0
2009-05-08 13:00:00,27.8,27.99,27.77,27.98,60600.0,19.8124,19.9478,19.7911,19.9407,60600.0
2009-05-08 13:10:00,27.99,28.03,27.9,28.01,39400.0,19.9478,19.9764,19.8837,19.9621,39400.0
2009-05-08 13:20:00,28.01,28.12,27.96,27.96,58800.0,19.9621,20.0405,19.9265,19.9265,58800.0
2009-05-08 13:30:00,27.97,28.07,27.89,28.05,91300.0,19.9336,20.0049,19.8766,19.9906,91300.0
2009-05-08 13:40:00,28.05,28.18,27.99,28.1,52300.0,19.9906,20.0833,19.9478,20.0262,52300.0
2009-05-08 13:50:00,28.1,28.14,27.97,27.99,89100.0,20.0262,20.0547,19.9336,19.9478,89100.0
2009-05-08 14:00:00,27.98,28.13,27.98,28.06,60800.0,19.9407,20.0476,19.9407,19.9977,60800.0
2009-05-08 14:10:00,28.06,28.3,28.05,28.24,60200.0,19.9977,20.1688,19.9906,20.126,60200.0
2009-05-08 14:20:00,28.26,28.29,28.15,28.16,69700.0,20.1403,20.1616,20.0619,20.069,69700.0
2009-05-08 14:30:00,28.17,28.34,28.17,28.32,59700.0,20.0761,20.1973,20.0761,20.183,59700.0
2009-05-08 14:40:00,28.33,28.49,28.22,28.46,77800.0,20.1902,20.3042,20.1118,20.2828,77800.0
2009-05-08 14:50:00,28.46,28.54,28.33,28.46,82800.0,20.2828,20.3398,20.1902,20.2828,82800.0
2009-05-08 15:00:00,28.46,28.54,28.4,28.48,131400.0,20.2828,20.3398,20.24,20.2971,131400.0
2009-05-08 15:10:00,28.48,28.5,28.17,28.36,137500.0,20.2971,20.3113,20.0761,20.2115,137500.0
2009-05-08 15:20:00,28.36,28.68,28.36,28.59,240300.0,20.2115,20.4396,20.2115,20.3754,240300.0
2009-05-08 15:30:00,28.59,28.62,28.42,28.55,206900.0,20.3754,20.3968,20.2543,20.3469,206900.0
2009-05-08 15:40:00,28.55,28.96,28.55,28.9,332800.0,20.3469,20.6391,20.3469,20.5964,332800.0
2009-05-08 15:50:00,28.9,29.05,28.73,28.97,683900.0,20.5964,20.7033,20.4752,20.6463,683900.0
2009-05-11 09:30:00,27.87,28.15,27.56,27.72,135200.0,19.8623,20.0619,19.6414,19.7554,135200.0
2009-05-11 09:40:00,27.73,27.77,27.13,27.16,80000.0,19.7625,19.7911,19.3349,19.3563,80000.0
2009-05-11 09:50:00,27.13,27.23,26.96,27.01,103100.0,19.3349,19.4062,19.2138,19.2494,103100.0
2009-05-11 10:00:00,27.01,27.16,26.9,27.02,91100.0,19.2494,19.3563,19.171,19.2565,91100.0
2009-05-11 10:10:00,27.01,27.17,26.99,27.17,117900.0,19.2494,19.3634,19.2352,19.3634,117900.0
2009-05-11 10:20:00,27.16,27.42,27.16,27.39,124500.0,19.3563,19.5416,19.3563,19.5202,124500.0
2009-05-11 10:30:00,27.4,27.49,27.32,27.4,124100.0,19.5274,19.5915,19.4703,19.5274,124100.0
2009-05-11 10:40:00,27.41,27.64,27.39,27.64,86700.0,19.5345,19.6984,19.5202,19.6984,86700.0
2009-05-11 10:50:00,27.62,27.78,27.62,27.67,57400.0,19.6842,19.7982,19.6842,19.7198,57400.0
2009-05-11 11:00:00,27.68,27.7,27.47,27.62,56000.0,19.7269,19.7412,19.5773,19.6842,56000.0
2009-05-11 11:10:00,27.6,27.66,27.55,27.56,66100.0,19.6699,19.7127,19.6343,19.6414,66100.0
2009-05-11 11:20:00,27.56,27.63,27.39,27.45,65800.0,19.6414,19.6913,19.5202,19.563,65800.0
2009-05-11 11:30:00,27.44,27.48,27.25,27.25,82500.0,19.5559,19.5844,19.4205,19.4205,82500.0
2009-05-11 11:40:00,27.26,27.3,27.14,27.15,80900.0,19.4276,19.4561,19.3421,19.3492,80900.0
2009-05-11 11:50:00,27.14,27.18,26.97,26.99,60000.0,19.3421,19.3706,19.2209,19.2352,60000.0
2009-05-11 12:00:00,26.95,27.02,26.86,27.0,32000.0,19.2067,19.2565,19.1425,19.2423,32000.0
2009-05-11 12:10:00,26.98,26.99,26.79,26.85,67600.0,19.228,19.2352,19.0926,19.1354,67600.0
2009-05-11 12:20:00,26.85,26.97,26.85,26.89,44100.0,19.1354,19.2209,19.1354,19.1639,44100.0
2009-05-11 12:30:00,26.88,26.92,26.85,26.86,58400.0,19.1568,19.1853,19.1354,19.1425,58400.0
2009-05-11 12:40:00,26.86,26.92,26.78,26.78,63100.0,19.1425,19.1853,19.0855,19.0855,63100.0
2009-05-11 12:50:00,26.77,26.78,26.46,26.48,121200.0,19.0784,19.0855,18.8574,18.8717,121200.0
2009-05-11 13:00:00,26.48,26.49,26.34,26.46,82800.0,18.8717,18.8788,18.7719,18.8574,82800.0
2009-05-11 13:10:00,26.46,26.71,26.45,26.7,60900.0,18.8574,19.0356,18.8503,19.0285,60900.0
2009-05-11 13:20:00,26.7,26.76,26.62,26.76,41400.0,19.0285,19.0712,18.9715,19.0712,41400.0
2009-05-11 13:30:00,26.76,26.91,26.66,26.84,58600.0,19.0712,19.1782,19.0,19.1283,58600.0
2009-05-11 13:40:00,26.84,26.89,26.8,26.83,53300.0,19.1283,19.1639,19.0998,19.1211,53300.0
2009-05-11 13:50:00,26.83,26.86,26.68,26.72,43300.0,19.1211,19.1425,19.0142,19.0427,43300.0
2009-05-11 14:00:00,26.72,26.73,26.6,26.61,56100.0,19.0427,19.0499,18.9572,18.9643,56100.0
2009-05-11 14:10:00,26.61,26.63,26.54,26.6,57800.0,18.9643,18.9786,18.9145,18.9572,57800.0
2009-05-11 14:20:00,26.59,26.6,26.5,26.6,78800.0,18.9501,18.9572,18.886,18.9572,78800.0
2009-05-11 14:30:00,26.6,26.69,26.53,26.56,82700.0,18.9572,19.0214,18.9073,18.9287,82700.0
2009-05-11 14:40:00,26.56,26.67,26.51,26.66,69000.0,18.9287,19.0071,18.8931,19.0,69000.0
2009-05-11 14:50:00,26.66,26.72,26.52,26.6,76600.0,19.0,19.0427,18.9002,18.9572,76600.0
2009-05-11 15:00:00,26.59,26.6,26.46,26.53,79900.0,18.9501,18.9572,18.8574,18.9073,79900.0
2009-05-11 15:10:00,26.52,26.59,26.43,26.45,158900.0,18.9002,18.9501,18.8361,18.8503,158900.0
2009-05-11 15:20:00,26.47,26.49,26.27,26.36,158100.0,18.8646,18.8788,18.722,18.7862,158100.0
2009-05-11 15:30:00,26.36,26.36,26.14,26.14,112800.0,18.7862,18.7862,18.6294,18.6294,112800.0
2009-05-11 15:40:00,26.14,26.27,26.07,26.25,270000.0,18.6294,18.722,18.5795,18.7078,270000.0
2009-05-11 15:50:00,26.25,26.33,25.97,26.1,581900.0,18.7078,18.7648,18.5082,18.6009,581900.0
2009-05-12 09:30:00,26.29,26.62,26.18,26.21,60700.0,18.7363,18.9715,18.6579,18.6793,60700.0
2009-05-12 09:40:00,26.2,26.29,26.05,26.08,75600.0,18.6722,18.7363,18.5652,18.5866,75600.0
2009-05-12 09:50:00,26.09,26.12,25.91,25.93,123500.0,18.5938,18.6151,18.4655,18.4797,123500.0
2009-05-12 10:00:00,25.93,25.95,25.75,25.82,128200.0,18.4797,18.494,18.3514,18.4013,128200.0
2009-05-12 10:10:00,25.81,25.82,25.62,25.69,77100.0,18.3942,18.4013,18.2588,18.3087,77100.0
2009-05-12 10:20:00,25.69,25.71,25.46,25.5,208900.0,18.3087,18.3229,18.1448,18.1733,208900.0
2009-05-12 10:30:00,25.5,25.73,25.48,25.55,141700.0,18.1733,18.3372,18.159,18.2089,141700.0
2009-05-12 10:40:00,25.56,25.65,25.47,25.65,128400.0,18.216,18.2802,18.1519,18.2802,128400.0
2009-05-12 10:50:00,25.65,25.85,25.63,25.84,82900.0,18.2802,18.4227,18.2659,18.4156,82900.0
2009-05-12 11:00:00,25.84,25.89,25.73,25.76,69700.0,18.4156,18.4512,18.3372,18.3586,69700.0
2009-05-12 11:10:00,25.74,25.83,25.72,25.82,52100.0,18.3443,18.4085,18.3301,18.4013,52100.0
2009-05-12 11:20:00,25.83,25.85,25.6,25.67,52600.0,18.4085,18.4227,18.2445,18.2944,52600.0
2009-05-12 11:30:00,25.67,25.69,25.61,25.63,68600.0,18.2944,18.3087,18.2517,18.2659,68600.0
2009-05-12 11:40:00,25.62,25.66,25.43,25.44,44200.0,18.2588,18.2873,18.1234,18.1305,44200.0
2009-05-12 11:50:00,25.43,25.48,25.4,25.43,61900.0,18.1234,18.159,18.102,18.1234,61900.0
2009-05-12 12:00:00,25.42,25.45,25.33,25.4,75700.0,18.1163,18.1376,18.0521,18.102,75700.0
2009-05-12 12:10:00,25.38,25.41,25.31,25.39,61500.0,18.0878,18.1091,18.0379,18.0949,61500.0
2009-05-12 12:20:00,25.38,25.41,25.28,25.31,52900.0,18.0878,18.1091,18.0165,18.0379,52900.0
2009-05-12 12:30:00,25.31,25.33,25.15,25.17,40800.0,18.0379,18.0521,17.9238,17.9381,40800.0
2009-05-12 12:40:00,25.2,25.23,25.1,25.13,53100.0,17.9595,17.9809,17.8882,17.9096,53100.0
2009-05-12 12:50:00,25.13,25.16,24.95,24.97,108000.0,17.9096,17.931,17.7813,17.7956,108000.0
2009-05-12 13:00:00,24.97,25.02,24.91,24.95,75100.0,17.7956,17.8312,17.7528,17.7813,75100.0
2009-05-12 13:10:00,24.96,25.11,24.95,25.11,59100.0,17.7884,17.8953,17.7813,17.8953,59100.0
2009-05-12 13:20:00,25.12,25.26,25.05,25.05,49400.0,17.9025,18.0022,17.8526,17.8526,49400.0
2009-05-12 13:30:00,25.06,25.25,24.99,25.2,56200.0,17.8597,17.9951,17.8098,17.9595,56200.0
2009-05-12 13:40:00,25.21,25.22,25.13,25.21,62300.0,17.9666,17.9737,17.9096,17.9666,62300.0
2009-05-12 13:50:00,25.22,25.33,25.17,25.19,61700.0,17.9737,18.0521,17.9381,17.9523,61700.0
2009-05-12 14:00:00,25.19,25.25,25.12,25.22,75500.0,17.9523,17.9951,17.9025,17.9737,75500.0
2009-05-12 14:10:00,25.22,25.5,25.2,25.43,53400.0,17.9737,18.1733,17.9595,18.1234,53400.0
2009-05-12 14:20:00,25.44,25.62,25.42,25.44,67300.0,18.1305,18.2588,18.1163,18.1305,67300.0
2009-05-12 14:30:00,25.44,25.71,25.39,25.7,39000.0,18.1305,18.3229,18.0949,18.3158,39000.0
2009-05-12 14:40:00,25.7,25.87,25.69,25.81,95600.0,18.3158,18.437,18.3087,18.3942,95600.0
2009-05-12 14:50:00,25.81,26.32,25.81,26.16,179900.0,18.3942,18.7577,18.3942,18.6436,179900.0
2009-05-12 15:00:00,26.16,26.35,26.15,26.23,171900.0,18.6436,18.7791,18.6365,18.6935,171900.0
2009-05-12 15:10:00,26.24,26.26,26.0,26.06,189900.0,18.7007,18.7149,18.5296,18.5724,189900.0
2009-05-12 15:20:00,26.06,26.26,25.96,26.1,93400.0,18.5724,18.7149,18.5011,18.6009,93400.0
2009-05-12 15:30:00,26.11,26.19,25.92,25.96,114600.0,18.608,18.665,18.4726,18.5011,114600.0
2009-05-12 15:40:00,25.94,25.95,25.61,25.66,209600.0,18.4869,18.494,18.2517,18.2873,209600.0
2009-05-12 15:50:00,25.66,25.76,25.45,25.72,411700.0,18.2873,18.3586,18.1376,18.3301,411700.0
2009-05-13 09:30:00,25.29,25.54,24.79,24.81,137800.0,18.0236,18.2018,17.6673,17.6815,137800.0
2009-05-13 09:40:00,24.81,24.99,24.7,24.98,150100.0,17.6815,17.8098,17.6031,17.8027,150100.0
2009-05-13 09:50:00,24.98,25.33,24.98,25.24,78900.0,17.8027,18.0521,17.8027,17.988,78900.0
2009-05-13 10:00:00,25.25,25.3,25.08,25.11,101800.0,17.9951,18.0307,17.874,17.8953,101800.0
2009-05-13 10:10:00,25.09,25.34,25.04,25.16,60500.0,17.8811,18.0592,17.8454,17.931,60500.0
2009-05-13 10:20:00,25.14,25.29,25.11,25.29,55400.0,17.9167,18.0236,17.8953,18.0236,55400.0
2009-05-13 10:30:00,25.32,25.39,25.23,25.36,129100.0,18.045,18.0949,17.9809,18.0735,129100.0
2009-05-13 10:40:00,25.36,25.37,25.24,25.37,57300.0,18.0735,18.0806,17.988,18.0806,57300.0
2009-05-13 10:50:00,25.38,25.38,25.17,25.2,58800.0,18.0878,18.0878,17.9381,17.9595,58800.0
2009-05-13 11:00:00,25.2,25.32,25.19,25.27,65300.0,17.9595,18.045,17.9523,18.0094,65300.0
2009-05-13 11:10:00,25.28,25.33,25.22,25.28,36500.0,18.0165,18.0521,17.9737,18.0165,36500.0
2009-05-13 11:20:00,25.3,25.38,25.25,25.27,26900.0,18.0307,18.0878,17.9951,18.0094,26900.0
2009-05-13 11:30:00,25.26,25.29,25.18,25.2,60500.0,18.0022,18.0236,17.9452,17.9595,60500.0
2009-05-13 11:40:00,25.2,25.29,25.18,25.29,76000.0,17.9595,18.0236,17.9452,18.0236,76000.0
2009-05-13 11:50:00,25.28,25.31,25.08,25.08,51100.0,18.0165,18.0379,17.874,17.874,51100.0
2009-05-13 12:00:00,25.07,25.19,25.06,25.16,31200.0,17.8668,17.9523,17.8597,17.931,31200.0
2009-05-13 12:10:00,25.17,25.42,25.17,25.2,44200.0,17.9381,18.1163,17.9381,17.9595,44200.0
2009-05-13 12:20:00,25.19,25.22,25.15,25.18,20700.0,17.9523,17.9737,17.9238,17.9452,20700.0
2009-05-13 12:30:00,25.18,25.18,25.01,25.03,39200.0,17.9452,17.9452,17.8241,17.8383,39200.0
2009-05-13 12:40:00,25.04,25.05,24.91,24.93,30100.0,17.8454,17.8526,17.7528,17.7671,30100.0
2009-05-13 12:50:00,24.93,24.96,24.8,24.81,44300.0,17.7671,17.7884,17.6744,17.6815,44300.0
2009-05-13 13:00:00,24.79,24.85,24.68,24.68,47600.0,17.6673,17.71,17.5889,17.5889,47600.0
2009-05-13 13:10:00,24.68,24.87,24.67,24.85,63300.0,17.5889,17.7243,17.5818,17.71,63300.0
2009-05-13 13:20:00,24.86,24.91,24.78,24.79,44500.0,17.7172,17.7528,17.6601,17.6673,44500.0
2009-05-13 13:30:00,24.78,24.86,24.68,24.86,37100.0,17.6601,17.7172,17.5889,17.7172,37100.0
2009-05-13 13:40:00,24.87,24.9,24.75,24.81,31900.0,17.7243,17.7457,17.6388,17.6815,31900.0
2009-05-13 13:50:00,24.82,24.97,24.81,24.93,44200.0,17.6887,17.7956,17.6815,17.7671,44200.0
2009-05-13 14:00:00,24.92,24.96,24.75,24.89,37600.0,17.7599,17.7884,17.6388,17.7385,37600.0
2009-05-13 14:10:00,24.88,24.93,24.67,24.67,66500.0,17.7314,17.7671,17.5818,17.5818,66500.0
2009-05-13 14:20:00,24.68,24.86,24.67,24.75,52600.0,17.5889,17.7172,17.5818,17.6388,52600.0
2009-05-13 14:30:00,24.74,24.77,24.69,24.75,41700.0,17.6316,17.653,17.596,17.6388,41700.0
2009-05-13 14:40:00,24.75,24.78,24.66,24.66,52900.0,17.6388,17.6601,17.5746,17.5746,52900.0
2009-05-13 14:50:00,24.66,24.75,24.63,24.75,57500.0,17.5746,17.6388,17.5532,17.6388,57500.0
2009-05-13 15:00:00,24.74,24.77,24.56,24.62,95800.0,17.6316,17.653,17.5034,17.5461,95800.0
2009-05-13 15:10:00,24.59,24.63,24.42,24.56,126300.0,17.5247,17.5532,17.4036,17.5034,126300.0
2009-05-13 15:20:00,24.57,24.66,24.42,24.5,131500.0,17.5105,17.5746,17.4036,17.4606,131500.0
2009-05-13 15:30:00,24.51,24.59,24.45,24.45,189200.0,17.4677,17.5247,17.425,17.425,189200.0
2009-05-13 15:40:00,24.45,24.52,24.29,24.47,273000.0,17.425,17.4749,17.3109,17.4392,273000.0
2009-05-13 15:50:00,24.47,24.59,24.4,24.51,442300.0,17.4392,17.5247,17.3893,17.4677,442300.0
2009-05-14 09:30:00,24.39,24.98,24.14,24.7,95200.0,17.3822,17.8027,17.204,17.6031,95200.0
2009-05-14 09:40:00,24.73,24.93,24.43,24.43,42800.0,17.6245,17.7671,17.4107,17.4107,42800.0
2009-05-14 09:50:00,24.4,24.5,24.28,24.35,44400.0,17.3893,17.4606,17.3038,17.3537,44400.0
2009-05-14 10:00:00,24.33,24.64,24.33,24.44,66600.0,17.3394,17.5604,17.3394,17.4178,66600.0
2009-05-14 10:10:00,24.45,24.62,24.41,24.53,41900.0,17.425,17.5461,17.3965,17.482,41900.0
2009-05-14 10:20:00,24.52,24.63,24.47,24.52,34900.0,17.4749,17.5532,17.4392,17.4749,34900.0
2009-05-14 10:30:00,24.53,24.85,24.53,24.67,48900.0,17.482,17.71,17.482,17.5818,48900.0
2009-05-14 10:40:00,24.67,24.78,24.62,24.62,40600.0,17.5818,17.6601,17.5461,17.5461,40600.0
2009-05-14 10:50:00,24.62,24.77,24.62,24.71,29900.0,17.5461,17.653,17.5461,17.6103,29900.0
2009-05-14 11:00:00,24.7,24.91,24.68,24.88,34100.0,17.6031,17.7528,17.5889,17.7314,34100.0
2009-05-14 11:10:00,24.88,25.09,24.86,25.02,31300.0,17.7314,17.8811,17.7172,17.8312,31300.0
2009-05-14 11:20:00,25.05,25.17,25.02,25.11,52600.0,17.8526,17.9381,17.8312,17.8953,52600.0
2009-05-14 11:30:00,25.11,25.15,24.96,24.96,39800.0,17.8953,17.9238,17.7884,17.7884,39800.0
2009-05-14 11:40:00,24.96,24.98,24.81,24.89,38900.0,17.7884,17.8027,17.6815,17.7385,38900.0
2009-05-14 11:50:00,24.88,24.96,24.85,24.94,24500.0,17.7314,17.7884,17.71,17.7742,24500.0
2009-05-14 12:00:00,24.95,25.13,24.94,25.11,31300.0,17.7813,17.9096,17.7742,17.8953,31300.0
2009-05-14 12:10:00,25.12,25.28,25.12,25.19,43200.0,17.9025,18.0165,17.9025,17.9523,43200.0
2009-05-14 12:20:00,25.18,25.25,25.15,25.24,33400.0,17.9452,17.9951,17.9238,17.988,33400.0
2009-05-14 12:30:00,25.22,25.39,25.21,25.37,29900.0,17.9737,18.0949,17.9666,18.0806,29900.0
2009-05-14 12:40:00,25.38,25.39,25.23,25.31,35200.0,18.0878,18.0949,17.9809,18.0379,35200.0
2009-05-14 12:50:00,25.32,25.33,25.14,25.14,27700.0,18.045,18.0521,17.9167,17.9167,27700.0
2009-05-14 13:00:00,25.13,25.23,25.08,25.13,35300.0,17.9096,17.9809,17.874,17.9096,35300.0
2009-05-14 13:10:00,25.12,25.19,25.03,25.05,24100.0,17.9025,17.9523,17.8383,17.8526,24100.0
2009-05-14 13:20:00,25.04,25.04,24.87,25.0,27500.0,17.8454,17.8454,17.7243,17.8169,27500.0
2009-05-14 13:30:00,25.0,25.14,24.97,25.07,27800.0,17.8169,17.9167,17.7956,17.8668,27800.0
2009-05-14 13:40:00,25.08,25.18,25.07,25.18,25900.0,17.874,17.9452,17.8668,17.9452,25900.0
2009-05-14 13:50:00,25.18,25.28,25.11,25.12,36900.0,17.9452,18.0165,17.8953,17.9025,36900.0
2009-05-14 14:00:00,25.12,25.3,25.12,25.25,41500.0,17.9025,18.0307,17.9025,17.9951,41500.0
2009-05-14 14:10:00,25.25,25.34,25.22,25.33,29700.0,17.9951,18.0592,17.9737,18.0521,29700.0
2009-05-14 14:20:00,25.33,25.41,25.23,25.33,42700.0,18.0521,18.1091,17.9809,18.0521,42700.0
2009-05-14 14:30:00,25.32,25.43,25.3,25.43,56800.0,18.045,18.1234,18.0307,18.1234,56800.0
2009-05-14 14:40:00,25.43,25.48,25.31,25.35,57300.0,18.1234,18.159,18.0379,18.0664,57300.0
2009-05-14 14:50:00,25.36,25.39,25.27,25.34,51000.0,18.0735,18.0949,18.0094,18.0592,51000.0
2009-05-14 15:00:00,25.34,25.41,25.22,25.27,84000.0,18.0592,18.1091,17.9737,18.0094,84000.0
2009-05-14 15:10:00,25.28,25.34,25.18,25.31,80400.0,18.0165,18.0592,17.9452,18.0379,80400.0
2009-05-14 15:20:00,25.32,25.35,25.18,25.26,128600.0,18.045,18.0664,17.9452,18.0022,128600.0
2009-05-14 15:30:00,25.26,25.26,24.84,24.94,167900.0,18.0022,18.0022,17.7029,17.7742,167900.0
2009-05-14 15:40:00,24.94,25.11,24.92,25.06,250500.0,17.7742,17.8953,17.7599,17.8597,250500.0
2009-05-14 15:50:00,25.07,25.13,24.95,25.02,284300.0,17.8668,17.9096,17.7813,17.8312,284300.0
2009-05-15 09:30:00,25.11,26.08,25.0,25.12,314100.0,17.8953,18.5866,17.8169,17.9025,314100.0
2009-05-15 09:40:00,25.12,25.12,24.56,24.65,103400.0,17.9025,17.9025,17.5034,17.5675,103400.0
2009-05-15 09:50:00,24.65,24.94,24.65,24.83,77300.0,17.5675,17.7742,17.5675,17.6958,77300.0
2009-05-15 10:00:00,24.85,25.03,24.73,24.97,78200.0,17.71,17.8383,17.6245,17.7956,78200.0
2009-05-15 10:10:00,24.98,25.04,24.8,25.0,33700.0,17.8027,17.8454,17.6744,17.8169,33700.0
2009-05-15 10:20:00,25.01,25.21,24.96,25.21,23200.0,17.8241,17.9666,17.7884,17.9666,23200.0
2009-05-15 10:30:00,25.19,25.48,25.17,25.47,42800.0,17.9523,18.159,17.9381,18.1519,42800.0
2009-05-15 10:40:00,25.48,25.55,25.41,25.48,35600.0,18.159,18.2089,18.1091,18.159,35600.0
2009-05-15 10:50:00,25.46,25.51,25.43,25.46,26700.0,18.1448,18.1804,18.1234,18.1448,26700.0
2009-05-15 11:00:00,25.48,25.59,25.45,25.51,28000.0,18.159,18.2374,18.1376,18.1804,28000.0
2009-05-15 11:10:00,25.51,25.55,25.46,25.49,13300.0,18.1804,18.2089,18.1448,18.1661,13300.0
2009-05-15 11:20:00,25.47,25.5,25.3,25.35,15700.0,18.1519,18.1733,18.0307,18.0664,15700.0
2009-05-15 11:30:00,25.37,25.37,25.18,25.18,28900.0,18.0806,18.0806,17.9452,17.9452,28900.0
2009-05-15 11:40:00,25.18,25.28,25.17,25.26,29700.0,17.9452,18.0165,17.9381,18.0022,29700.0
2009-05-15 11:50:00,25.25,25.26,25.09,25.11,36500.0,17.9951,18.0022,17.8811,17.8953,36500.0
2009-05-15 12:00:00,25.1,25.18,25.05,25.18,15700.0,17.8882,17.9452,17.8526,17.9452,15700.0
2009-05-15 12:10:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:20:00,25.18,25.18,25.18,25.18,0.0,17.9452,17.9452,17.9452,17.9452,0.0
2009-05-15 12:30:00,25.07,25.45,25.06,25.2,300400.0,17.8668,18.1376,17.8597,17.9595,300400.0
2009-05-15 12:40:00,25.2,25.23,25.15,25.19,29000.0,17.9595,17.9809,17.9238,17.9523,29000.0
2009-05-15 12:50:00,25.19,25.2,25.03,25.11,40300.0,17.9523,17.9595,17.8383,17.8953,40300.0
2009-05-15 13:00:00,25.11,25.25,25.11,25.23,18400.0,17.8953,17.9951,17.8953,17.9809,18400.0
2009-05-15 13:10:00,25.23,25.35,25.2,25.33,19500.0,17.9809,18.0664,17.9595,18.0521,19500.0
2009-05-15 13:20:00,25.33,25.36,25.22,25.24,27500.0,18.0521,18.0735,17.9737,17.988,27500.0
2009-05-15 13:30:00,25.23,25.31,25.2,25.22,16300.0,17.9809,18.0379,17.9595,17.9737,16300.0
2009-05-15 13:40:00,25.23,25.25,25.13,25.25,22200.0,17.9809,17.9951,17.9096,17.9951,22200.0
2009-05-15 13:50:00,25.24,25.27,25.2,25.26,15500.0,17.988,18.0094,17.9595,18.0022,15500.0
2009-05-15 14:00:00,25.26,25.27,25.18,25.25,79700.0,18.0022,18.0094,17.9452,17.9951,79700.0
2009-05-15 14:10:00,25.23,25.31,25.22,25.28,40900.0,17.9809,18.0379,17.9737,18.0165,40900.0
2009-05-15 14:20:00,25.28,25.33,25.24,25.28,58300.0,18.0165,18.0521,17.988,18.0165,58300.0
2009-05-15 14:30:00,25.27,25.31,25.25,25.25,69700.0,18.0094,18.0379,17.9951,17.9951,69700.0
2009-05-15 14:40:00,25.25,25.26,25.12,25.2,96700.0,17.9951,18.0022,17.9025,17.9595,96700.0
2009-05-15 14:50:00,25.2,25.3,25.2,25.25,72300.0,17.9595,18.0307,17.9595,17.9951,72300.0
2009-05-15 15:00:00,25.25,25.28,25.15,25.26,120400.0,17.9951,18.0165,17.9238,18.0022,120400.0
2009-05-15 15:10:00,25.26,25.38,25.24,25.31,138400.0,18.0022,18.0878,17.988,18.0379,138400.0
2009-05-15 15:20:00,25.31,25.54,25.3,25.51,102000.0,18.0379,18.2018,18.0307,18.1804,102000.0
2009-05-15 15:30:00,25.5,25.51,25.3,25.31,87900.0,18.1733,18.1804,18.0307,18.0379,87900.0
2009-05-15 15:40:00,25.3,25.46,25.3,25.38,144900.0,18.0307,18.1448,18.0307,18.0878,144900.0
2009-05-15 15:50:00,25.39,25.44,25.3,25.39,355500.0,18.0949,18.1305,18.0307,18.0949,355500.0
2009-05-18 09:30:00,25.94,26.03,25.65,25.68,120800.0,18.4869,18.551,18.2802,18.3016,120800.0
2009-05-18 09:40:00,25.7,25.7,25.46,25.69,122000.0,18.3158,18.3158,18.1448,18.3087,122000.0
2009-05-18 09:50:00,25.69,25.72,25.58,25.68,74000.0,18.3087,18.3301,18.2303,18.3016,74000.0
2009-05-18 10:00:00,25.68,25.8,25.63,25.77,134300.0,18.3016,18.3871,18.2659,18.3657,134300.0
2009-05-18 10:10:00,25.77,25.77,25.56,25.64,89700.0,18.3657,18.3657,18.216,18.2731,89700.0
2009-05-18 10:20:00,25.67,25.74,25.65,25.7,111100.0,18.2944,18.3443,18.2802,18.3158,111100.0
2009-05-18 10:30:00,25.69,25.72,25.65,25.66,73100.0,18.3087,18.3301,18.2802,18.2873,73100.0
2009-05-18 10:40:00,25.65,25.85,25.64,25.81,70200.0,18.2802,18.4227,18.2731,18.3942,70200.0
2009-05-18 10:50:00,25.79,25.84,25.69,25.76,54300.0,18.38,18.4156,18.3087,18.3586,54300.0
2009-05-18 11:00:00,25.77,25.81,25.69,25.72,29700.0,18.3657,18.3942,18.3087,18.3301,29700.0
2009-05-18 11:10:00,25.71,25.8,25.67,25.75,41100.0,18.3229,18.3871,18.2944,18.3514,41100.0
2009-05-18 11:20:00,25.75,25.77,25.61,25.69,102300.0,18.3514,18.3657,18.2517,18.3087,102300.0
2009-05-18 11:30:00,25.71,25.78,25.68,25.74,69100.0,18.3229,18.3728,18.3016,18.3443,69100.0
2009-05-18 11:40:00,25.74,25.79,25.74,25.75,43700.0,18.3443,18.38,18.3443,18.3514,43700.0
2009-05-18 11:50:00,25.74,25.84,25.72,25.82,45900.0,18.3443,18.4156,18.3301,18.4013,45900.0
2009-05-18 12:00:00,25.8,25.85,25.77,25.83,34600.0,18.3871,18.4227,18.3657,18.4085,34600.0
2009-05-18 12:10:00,25.84,25.96,25.81,25.94,25200.0,18.4156,18.5011,18.3942,18.4869,25200.0
2009-05-18 12:20:00,25.96,26.11,25.94,26.1,32700.0,18.5011,18.608,18.4869,18.6009,32700.0
2009-05-18 12:30:00,26.1,26.23,26.08,26.2,21300.0,18.6009,18.6935,18.5866,18.6722,21300.0
2009-05-18 12:40:00,26.21,26.33,26.2,26.32,33700.0,18.6793,18.7648,18.6722,18.7577,33700.0
2009-05-18 12:50:00,26.32,26.38,26.28,26.34,39500.0,18.7577,18.8004,18.7292,18.7719,39500.0
2009-05-18 13:00:00,26.35,26.38,26.2,26.24,44500.0,18.7791,18.8004,18.6722,18.7007,44500.0
2009-05-18 13:10:00,26.24,26.36,26.23,26.31,67000.0,18.7007,18.7862,18.6935,18.7505,67000.0
2009-05-18 13:20:00,26.3,26.35,26.21,26.32,41300.0,18.7434,18.7791,18.6793,18.7577,41300.0
2009-05-18 13:30:00,26.31,26.38,26.28,26.31,56100.0,18.7505,18.8004,18.7292,18.7505,56100.0
2009-05-18 13:40:00,26.33,26.35,26.27,26.32,47300.0,18.7648,18.7791,18.722,18.7577,47300.0
2009-05-18 13:50:00,26.32,26.52,26.31,26.48,82200.0,18.7577,18.9002,18.7505,18.8717,82200.0
2009-05-18 14:00:00,26.48,26.6,26.46,26.59,87800.0,18.8717,18.9572,18.8574,18.9501,87800.0
2009-05-18 14:10:00,26.59,26.64,26.48,26.5,71500.0,18.9501,18.9857,18.8717,18.886,71500.0
2009-05-18 14:20:00,26.49,26.6,26.48,26.56,31700.0,18.8788,18.9572,18.8717,18.9287,31700.0
2009-05-18 14:30:00,26.57,26.66,26.55,26.65,59300.0,18.9358,19.0,18.9216,18.9929,59300.0
2009-05-18 14:40:00,26.66,26.74,26.59,26.71,68800.0,19.0,19.057,18.9501,19.0356,68800.0
2009-05-18 14:50:00,26.71,26.87,26.71,26.85,83600.0,19.0356,19.1496,19.0356,19.1354,83600.0
2009-05-18 15:00:00,26.83,26.92,26.79,26.88,101400.0,19.1211,19.1853,19.0926,19.1568,101400.0
2009-05-18 15:10:00,26.89,26.94,26.84,26.9,118200.0,19.1639,19.1995,19.1283,19.171,118200.0
2009-05-18 15:20:00,26.89,26.96,26.84,26.91,88000.0,19.1639,19.2138,19.1283,19.1782,88000.0
2009-05-18 15:30:00,26.92,27.18,26.89,27.17,175900.0,19.1853,19.3706,19.1639,19.3634,175900.0
2009-05-18 15:40:00,27.16,27.42,27.1,27.37,323300.0,19.3563,19.5416,19.3136,19.506,323300.0
2009-05-18 15:50:00,27.38,27.61,27.38,27.49,771200.0,19.5131,19.677,19.5131,19.5915,771200.0
2009-05-19 09:30:00,27.3,27.46,26.89,27.43,114000.0,19.4561,19.5701,19.1639,19.5487,114000.0
2009-05-19 09:40:00,27.42,27.43,27.22,27.4,127100.0,19.5416,19.5487,19.3991,19.5274,127100.0
2009-05-19 09:50:00,27.37,27.52,27.27,27.39,190300.0,19.506,19.6129,19.4347,19.5202,190300.0
2009-05-19 10:00:00,27.4,27.69,27.38,27.68,90000.0,19.5274,19.734,19.5131,19.7269,90000.0
2009-05-19 10:10:00,27.67,27.78,27.54,27.76,131800.0,19.7198,19.7982,19.6271,19.7839,131800.0
2009-05-19 10:20:00,27.77,28.48,27.76,28.48,185200.0,19.7911,20.2971,19.7839,20.2971,185200.0
2009-05-19 10:30:00,28.49,28.78,28.39,28.66,221400.0,20.3042,20.5109,20.2329,20.4253,221400.0
2009-05-19 10:40:00,28.66,28.85,28.59,28.72,171700.0,20.4253,20.5607,20.3754,20.4681,171700.0
2009-05-19 10:50:00,28.73,28.88,28.67,28.7,219700.0,20.4752,20.5821,20.4325,20.4538,219700.0
2009-05-19 11:00:00,28.69,28.7,28.46,28.62,113100.0,20.4467,20.4538,20.2828,20.3968,113100.0
2009-05-19 11:10:00,28.63,28.63,28.46,28.48,110000.0,20.404,20.404,20.2828,20.2971,110000.0
2009-05-19 11:20:00,28.48,28.69,28.45,28.67,109500.0,20.2971,20.4467,20.2757,20.4325,109500.0
2009-05-19 11:30:00,28.68,28.81,28.64,28.8,124300.0,20.4396,20.5322,20.4111,20.5251,124300.0
2009-05-19 11:40:00,28.81,29.0,28.79,28.97,101300.0,20.5322,20.6676,20.518,20.6463,101300.0
2009-05-19 11:50:00,28.96,29.08,28.89,29.01,199600.0,20.6391,20.7247,20.5893,20.6748,199600.0
2009-05-19 12:00:00,29.02,29.08,28.96,28.99,129600.0,20.6819,20.7247,20.6391,20.6605,129600.0
2009-05-19 12:10:00,29.01,29.08,28.94,29.05,127100.0,20.6748,20.7247,20.6249,20.7033,127100.0
2009-05-19 12:20:00,29.06,29.06,28.94,29.03,77700.0,20.7104,20.7104,20.6249,20.689,77700.0
2009-05-19 12:30:00,29.02,29.09,28.91,28.98,156900.0,20.6819,20.7318,20.6035,20.6534,156900.0
2009-05-19 12:40:00,28.98,29.01,28.89,28.94,93000.0,20.6534,20.6748,20.5893,20.6249,93000.0
2009-05-19 12:50:00,28.94,28.95,28.88,28.9,164400.0,20.6249,20.632,20.5821,20.5964,164400.0
2009-05-19 13:00:00,28.9,28.94,28.84,28.91,242500.0,20.5964,20.6249,20.5536,20.6035,242500.0
2009-05-19 13:10:00,28.91,29.04,28.86,29.03,94800.0,20.6035,20.6962,20.5679,20.689,94800.0
2009-05-19 13:20:00,29.03,29.18,29.02,29.15,148200.0,20.689,20.7959,20.6819,20.7745,148200.0
2009-05-19 13:30:00,29.15,29.17,29.05,29.08,152400.0,20.7745,20.7888,20.7033,20.7247,152400.0
2009-05-19 13:40:00,29.09,29.22,29.0,29.13,143900.0,20.7318,20.8244,20.6676,20.7603,143900.0
2009-05-19 13:50:00,29.11,29.13,29.0,29.02,74500.0,20.746,20.7603,20.6676,20.6819,74500.0
2009-05-19 14:00:00,29.03,29.07,28.8,29.03,182300.0,20.689,20.7175,20.5251,20.689,182300.0
2009-05-19 14:10:00,29.03,29.09,28.98,29.09,77200.0,20.689,20.7318,20.6534,20.7318,77200.0
2009-05-19 14:20:00,29.09,29.25,29.09,29.22,45300.0,20.7318,20.8458,20.7318,20.8244,45300.0
2009-05-19 14:30:00,29.22,29.25,29.13,29.16,97000.0,20.8244,20.8458,20.7603,20.7817,97000.0
2009-05-19 14:40:00,29.15,29.25,29.15,29.21,134400.0,20.7745,20.8458,20.7745,20.8173,134400.0
2009-05-19 14:50:00,29.21,29.34,29.17,29.31,149800.0,20.8173,20.91,20.7888,20.8886,149800.0
2009-05-19 15:00:00,29.31,29.48,29.29,29.36,133100.0,20.8886,21.0097,20.8743,20.9242,133100.0
2009-05-19 15:10:00,29.38,29.38,29.04,29.08,119900.0,20.9385,20.9385,20.6962,20.7247,119900.0
2009-05-19 15:20:00,29.08,29.16,29.01,29.07,126700.0,20.7247,20.7817,20.6748,20.7175,126700.0
2009-05-19 15:30:00,29.06,29.07,28.91,29.02,297500.0,20.7104,20.7175,20.6035,20.6819,297500.0
2009-05-19 15:40:00,29.01,29.04,28.9,28.97,395100.0,20.6748,20.6962,20.5964,20.6463,395100.0
2009-05-19 15:50:00,28.97,29.02,28.68,28.92,811500.0,20.6463,20.6819,20.4396,20.6106,811500.0
2009-05-20 09:30:00,29.42,29.84,29.16,29.32,126600.0,20.967,21.2663,20.7817,20.8957,126600.0
2009-05-20 09:40:00,29.32,29.39,29.18,29.3,99600.0,20.8957,20.9456,20.7959,20.8815,99600.0
2009-05-20 09:50:00,29.31,29.47,29.13,29.25,147000.0,20.8886,21.0026,20.7603,20.8458,147000.0
2009-05-20 10:00:00,29.26,29.47,29.26,29.38,131300.0,20.8529,21.0026,20.8529,20.9385,131300.0
2009-05-20 10:10:00,29.39,29.43,29.31,29.34,93500.0,20.9456,20.9741,20.8886,20.91,93500.0
2009-05-20 10:20:00,29.34,29.52,29.32,29.33,98700.0,20.91,21.0382,20.8957,20.9028,98700.0
2009-05-20 10:30:00,29.34,29.36,29.23,29.26,81600.0,20.91,20.9242,20.8316,20.8529,81600.0
2009-05-20 10:40:00,29.27,29.27,28.94,28.99,73900.0,20.8601,20.8601,20.6249,20.6605,73900.0
2009-05-20 10:50:00,28.99,29.0,28.61,28.62,115200.0,20.6605,20.6676,20.3897,20.3968,115200.0
2009-05-20 11:00:00,28.62,28.83,28.58,28.71,100200.0,20.3968,20.5465,20.3683,20.461,100200.0
2009-05-20 11:10:00,28.71,28.78,28.61,28.68,68200.0,20.461,20.5109,20.3897,20.4396,68200.0
2009-05-20 11:20:00,28.68,28.71,28.45,28.5,80500.0,20.4396,20.461,20.2757,20.3113,80500.0
2009-05-20 11:30:00,28.51,28.72,28.46,28.71,56200.0,20.3184,20.4681,20.2828,20.461,56200.0
2009-05-20 11:40:00,28.7,28.8,28.64,28.64,41200.0,20.4538,20.5251,20.4111,20.4111,41200.0
2009-05-20 11:50:00,28.65,28.7,28.15,28.17,120600.0,20.4182,20.4538,20.0619,20.0761,120600.0
2009-05-20 12:00:00,28.17,28.28,28.06,28.06,102000.0,20.0761,20.1545,19.9977,19.9977,102000.0
2009-05-20 12:10:00,28.05,28.32,28.03,28.28,61400.0,19.9906,20.183,19.9764,20.1545,61400.0
2009-05-20 12:20:00,28.25,28.27,28.05,28.1,46900.0,20.1331,20.1474,19.9906,20.0262,46900.0
2009-05-20 12:30:00,28.1,28.13,27.92,27.98,53100.0,20.0262,20.0476,19.898,19.9407,53100.0
2009-05-20 12:40:00,27.99,28.12,27.95,28.04,48400.0,19.9478,20.0405,19.9193,19.9835,48400.0
2009-05-20 12:50:00,28.04,28.06,27.89,27.91,55300.0,19.9835,19.9977,19.8766,19.8908,55300.0
2009-05-20 13:00:00,27.92,28.0,27.87,27.96,63300.0,19.898,19.955,19.8623,19.9265,63300.0
2009-05-20 13:10:00,27.96,28.1,27.91,27.95,68200.0,19.9265,20.0262,19.8908,19.9193,68200.0
2009-05-20 13:20:00,27.98,28.08,27.88,28.07,53400.0,19.9407,20.012,19.8694,20.0049,53400.0
2009-05-20 13:30:00,28.06,28.23,27.99,28.15,61100.0,19.9977,20.1189,19.9478,20.0619,61100.0
2009-05-20 13:40:00,28.13,28.33,28.13,28.28,78800.0,20.0476,20.1902,20.0476,20.1545,78800.0
2009-05-20 13:50:00,28.27,28.28,28.21,28.27,35500.0,20.1474,20.1545,20.1046,20.1474,35500.0
2009-05-20 14:00:00,28.27,28.27,27.98,28.04,132000.0,20.1474,20.1474,19.9407,19.9835,132000.0
2009-05-20 14:10:00,28.04,28.2,27.95,28.2,108400.0,19.9835,20.0975,19.9193,20.0975,108400.0
2009-05-20 14:20:00,28.19,28.2,28.11,28.14,51500.0,20.0904,20.0975,20.0334,20.0547,51500.0
2009-05-20 14:30:00,28.14,28.15,27.97,28.07,96200.0,20.0547,20.0619,19.9336,20.0049,96200.0
2009-05-20 14:40:00,28.08,28.2,28.06,28.16,81600.0,20.012,20.0975,19.9977,20.069,81600.0
2009-05-20 14:50:00,28.16,28.24,28.07,28.16,133700.0,20.069,20.126,20.0049,20.069,133700.0
2009-05-20 15:00:00,28.15,28.21,27.93,27.94,172200.0,20.0619,20.1046,19.9051,19.9122,172200.0
2009-05-20 15:10:00,27.93,27.96,27.77,27.95,132700.0,19.9051,19.9265,19.7911,19.9193,132700.0
2009-05-20 15:20:00,27.93,27.94,27.72,27.81,127600.0,19.9051,19.9122,19.7554,19.8196,127600.0
2009-05-20 15:30:00,27.82,27.94,27.7,27.84,156200.0,19.8267,19.9122,19.7412,19.8409,156200.0
2009-05-20 15:40:00,27.85,27.89,27.58,27.88,278900.0,19.8481,19.8766,19.6556,19.8694,278900.0
2009-05-20 15:50:00,27.88,28.07,27.77,28.05,644600.0,19.8694,20.0049,19.7911,19.9906,644600.0
2009-05-21 09:30:00,27.6,27.85,27.26,27.79,135700.0,19.6699,19.8481,19.4276,19.8053,135700.0
2009-05-21 09:40:00,27.78,28.01,27.57,28.01,63300.0,19.7982,19.9621,19.6485,19.9621,63300.0
2009-05-21 09:50:00,28.01,28.12,27.85,27.86,57300.0,19.9621,20.0405,19.8481,19.8552,57300.0
2009-05-21 10:00:00,27.82,28.29,27.82,28.29,79200.0,19.8267,20.1616,19.8267,20.1616,79200.0
2009-05-21 10:10:00,28.29,28.37,28.07,28.08,68100.0,20.1616,20.2187,20.0049,20.012,68100.0
2009-05-21 10:20:00,28.07,28.16,27.96,27.98,56400.0,20.0049,20.069,19.9265,19.9407,56400.0
2009-05-21 10:30:00,28.0,28.03,27.77,27.86,61200.0,19.955,19.9764,19.7911,19.8552,61200.0
2009-05-21 10:40:00,27.86,28.0,27.86,27.99,37800.0,19.8552,19.955,19.8552,19.9478,37800.0
2009-05-21 10:50:00,27.99,27.99,27.85,27.88,53600.0,19.9478,19.9478,19.8481,19.8694,53600.0
2009-05-21 11:00:00,27.88,27.97,27.86,27.86,53200.0,19.8694,19.9336,19.8552,19.8552,53200.0
2009-05-21 11:10:00,27.87,28.0,27.87,27.98,47300.0,19.8623,19.955,19.8623,19.9407,47300.0
2009-05-21 11:20:00,27.99,28.0,27.95,28.0,54200.0,19.9478,19.955,19.9193,19.955,54200.0
2009-05-21 11:30:00,27.99,28.1,27.95,28.09,131100.0,19.9478,20.0262,19.9193,20.0191,131100.0
2009-05-21 11:40:00,28.09,28.22,28.08,28.18,25900.0,20.0191,20.1118,20.012,20.0833,25900.0
2009-05-21 11:50:00,28.18,28.36,28.13,28.35,31200.0,20.0833,20.2115,20.0476,20.2044,31200.0
2009-05-21 12:00:00,28.34,28.42,28.29,28.31,35500.0,20.1973,20.2543,20.1616,20.1759,35500.0
2009-05-21 12:10:00,28.31,28.32,28.15,28.19,41100.0,20.1759,20.183,20.0619,20.0904,41100.0
2009-05-21 12:20:00,28.18,28.24,28.16,28.21,20200.0,20.0833,20.126,20.069,20.1046,20200.0
2009-05-21 12:30:00,28.22,28.34,28.19,28.22,34500.0,20.1118,20.1973,20.0904,20.1118,34500.0
2009-05-21 12:40:00,28.22,28.25,28.11,28.24,39900.0,20.1118,20.1331,20.0334,20.126,39900.0
2009-05-21 12:50:00,28.24,28.29,28.15,28.24,35100.0,20.126,20.1616,20.0619,20.126,35100.0
2009-05-21 13:00:00,28.24,28.3,28.15,28.15,27600.0,20.126,20.1688,20.0619,20.0619,27600.0
2009-05-21 13:10:00,28.17,28.2,28.06,28.08,34400.0,20.0761,20.0975,19.9977,20.012,34400.0
2009-05-21 13:20:00,28.07,28.08,27.94,28.0,38900.0,20.0049,20.012,19.9122,19.955,38900.0
2009-05-21 13:30:00,28.01,28.08,27.95,27.98,38500.0,19.9621,20.012,19.9193,19.9407,38500.0
2009-05-21 13:40:00,27.99,28.16,27.97,28.07,31500.0,19.9478,20.069,19.9336,20.0049,31500.0
2009-05-21 13:50:00,28.06,28.07,27.97,28.04,75900.0,19.9977,20.0049,19.9336,19.9835,75900.0
2009-05-21 14:00:00,28.03,28.07,27.91,27.97,84100.0,19.9764,20.0049,19.8908,19.9336,84100.0
2009-05-21 14:10:00,27.97,28.05,27.91,28.01,78500.0,19.9336,19.9906,19.8908,19.9621,78500.0
2009-05-21 14:20:00,28.02,28.03,27.88,27.98,149900.0,19.9692,19.9764,19.8694,19.9407,149900.0
2009-05-21 14:30:00,27.98,28.09,27.92,27.99,88200.0,19.9407,20.0191,19.898,19.9478,88200.0
2009-05-21 14:40:00,27.99,28.01,27.91,27.96,52000.0,19.9478,19.9621,19.8908,19.9265,52000.0
2009-05-21 14:50:00,27.97,28.1,27.95,28.1,54000.0,19.9336,20.0262,19.9193,20.0262,54000.0
2009-05-21 15:00:00,28.11,28.15,28.04,28.04,42200.0,20.0334,20.0619,19.9835,19.9835,42200.0
2009-05-21 15:10:00,28.05,28.12,28.0,28.11,58200.0,19.9906,20.0405,19.955,20.0334,58200.0
2009-05-21 15:20:00,28.09,28.1,28.0,28.05,86500.0,20.0191,20.0262,19.955,19.9906,86500.0
2009-05-21 15:30:00,28.06,28.3,28.06,28.22,144500.0,19.9977,20.1688,19.9977,20.1118,144500.0
2009-05-21 15:40:00,28.21,28.28,28.08,28.16,182900.0,20.1046,20.1545,20.012,20.069,182900.0
2009-05-21 15:50:00,28.16,28.43,28.12,28.41,285000.0,20.069,20.2614,20.0405,20.2472,285000.0
2009-05-22 09:30:00,28.48,28.81,28.17,28.3,40500.0,20.2971,20.5322,20.0761,20.1688,40500.0
2009-05-22 09:40:00,28.32,28.5,28.28,28.48,44000.0,20.183,20.3113,20.1545,20.2971,44000.0
2009-05-22 09:50:00,28.46,28.71,28.42,28.64,54900.0,20.2828,20.461,20.2543,20.4111,54900.0
2009-05-22 10:00:00,28.65,28.65,28.47,28.5,96100.0,20.4182,20.4182,20.2899,20.3113,96100.0
2009-05-22 10:10:00,28.52,28.75,28.47,28.75,70900.0,20.3256,20.4895,20.2899,20.4895,70900.0
2009-05-22 10:20:00,28.77,28.9,28.6,28.81,83900.0,20.5037,20.5964,20.3826,20.5322,83900.0
2009-05-22 10:30:00,28.78,28.93,28.73,28.84,29500.0,20.5109,20.6178,20.4752,20.5536,29500.0
2009-05-22 10:40:00,28.83,29.08,28.82,29.01,51300.0,20.5465,20.7247,20.5394,20.6748,51300.0
2009-05-22 10:50:00,29.0,29.05,28.92,28.94,33300.0,20.6676,20.7033,20.6106,20.6249,33300.0
2009-05-22 11:00:00,28.93,28.94,28.7,28.8,41000.0,20.6178,20.6249,20.4538,20.5251,41000.0
2009-05-22 11:10:00,28.8,28.82,28.74,28.77,44500.0,20.5251,20.5394,20.4824,20.5037,44500.0
2009-05-22 11:20:00,28.78,28.81,28.6,28.6,68000.0,20.5109,20.5322,20.3826,20.3826,68000.0
2009-05-22 11:30:00,28.62,28.64,28.52,28.54,35900.0,20.3968,20.4111,20.3256,20.3398,35900.0
2009-05-22 11:40:00,28.54,28.71,28.54,28.71,40800.0,20.3398,20.461,20.3398,20.461,40800.0
2009-05-22 11:50:00,28.71,28.76,28.59,28.71,54600.0,20.461,20.4966,20.3754,20.461,54600.0
2009-05-22 12:00:00,28.74,28.89,28.72,28.89,35900.0,20.4824,20.5893,20.4681,20.5893,35900.0
2009-05-22 12:10:00,28.89,28.98,28.83,28.84,51000.0,20.5893,20.6534,20.5465,20.5536,51000.0
2009-05-22 12:20:00,28.84,28.9,28.81,28.87,21600.0,20.5536,20.5964,20.5322,20.575,21600.0
2009-05-22 12:30:00,28.86,28.88,28.6,28.74,98600.0,20.5679,20.5821,20.3826,20.4824,98600.0
2009-05-22 12:40:00,28.75,28.76,28.59,28.6,49700.0,20.4895,20.4966,20.3754,20.3826,49700.0
2009-05-22 12:50:00,28.6,28.69,28.6,28.63,56800.0,20.3826,20.4467,20.3826,20.404,56800.0
2009-05-22 13:00:00,28.64,28.73,28.56,28.57,76700.0,20.4111,20.4752,20.3541,20.3612,76700.0
2009-05-22 13:10:00,28.58,28.69,28.54,28.69,52200.0,20.3683,20.4467,20.3398,20.4467,52200.0
2009-05-22 13:20:00,28.69,28.8,28.67,28.69,39800.0,20.4467,20.5251,20.4325,20.4467,39800.0
2009-05-22 13:30:00,28.69,28.7,28.56,28.65,45500.0,20.4467,20.4538,20.3541,20.4182,45500.0
2009-05-22 13:40:00,28.66,28.81,28.6,28.71,156100.0,20.4253,20.5322,20.3826,20.461,156100.0
2009-05-22 13:50:00,28.7,28.86,28.69,28.86,51200.0,20.4538,20.5679,20.4467,20.5679,51200.0
2009-05-22 14:00:00,28.85,28.89,28.76,28.8,37100.0,20.5607,20.5893,20.4966,20.5251,37100.0
2009-05-22 14:10:00,28.8,28.82,28.72,28.76,69100.0,20.5251,20.5394,20.4681,20.4966,69100.0
2009-05-22 14:20:00,28.76,28.83,28.72,28.81,62700.0,20.4966,20.5465,20.4681,20.5322,62700.0
2009-05-22 14:30:00,28.8,28.82,28.73,28.81,42800.0,20.5251,20.5394,20.4752,20.5322,42800.0
2009-05-22 14:40:00,28.82,28.89,28.82,28.84,30700.0,20.5394,20.5893,20.5394,20.5536,30700.0
2009-05-22 14:50:00,28.84,28.92,28.8,28.9,28300.0,20.5536,20.6106,20.5251,20.5964,28300.0
2009-05-22 15:00:00,28.9,28.9,28.8,28.84,35700.0,20.5964,20.5964,20.5251,20.5536,35700.0
2009-05-22 15:10:00,28.83,29.0,28.8,28.83,36700.0,20.5465,20.6676,20.5251,20.5465,36700.0
2009-05-22 15:20:00,28.82,28.86,28.74,28.81,130100.0,20.5394,20.5679,20.4824,20.5322,130100.0
2009-05-22 15:30:00,28.81,28.97,28.8,28.86,78700.0,20.5322,20.6463,20.5251,20.5679,78700.0
2009-05-22 15:40:00,28.86,28.88,28.66,28.69,183900.0,20.5679,20.5821,20.4253,20.4467,183900.0
2009-05-22 15:50:00,28.69,28.75,28.54,28.72,460500.0,20.4467,20.4895,20.3398,20.4681,460500.0
2009-05-26 09:30:00,28.46,28.46,28.06,28.18,166500.0,20.2828,20.2828,19.9977,20.0833,166500.0
2009-05-26 09:40:00,28.15,28.54,28.14,28.4,95200.0,20.0619,20.3398,20.0547,20.24,95200.0
2009-05-26 09:50:00,28.39,28.65,28.38,28.65,124300.0,20.2329,20.4182,20.2258,20.4182,124300.0
2009-05-26 10:00:00,28.67,29.15,28.67,28.98,195400.0,20.4325,20.7745,20.4325,20.6534,195400.0
2009-05-26 10:10:00,28.98,29.36,28.98,29.15,134700.0,20.6534,20.9242,20.6534,20.7745,134700.0
2009-05-26 10:20:00,29.14,29.29,28.93,29.01,95200.0,20.7674,20.8743,20.6178,20.6748,95200.0
2009-05-26 10:30:00,28.98,29.13,28.96,28.99,107800.0,20.6534,20.7603,20.6391,20.6605,107800.0
2009-05-26 10:40:00,29.0,29.19,28.92,28.97,81600.0,20.6676,20.8031,20.6106,20.6463,81600.0
2009-05-26 10:50:00,28.94,29.07,28.94,29.03,54400.0,20.6249,20.7175,20.6249,20.689,54400.0
2009-05-26 11:00:00,29.03,29.06,28.94,28.98,54100.0,20.689,20.7104,20.6249,20.6534,54100.0
2009-05-26 11:10:00,28.96,29.1,28.96,29.04,48100.0,20.6391,20.7389,20.6391,20.6962,48100.0
2009-05-26 11:20:00,29.04,29.12,29.03,29.09,49700.0,20.6962,20.7532,20.689,20.7318,49700.0
2009-05-26 11:30:00,29.09,29.16,29.06,29.08,44900.0,20.7318,20.7817,20.7104,20.7247,44900.0
2009-05-26 11:40:00,29.09,29.34,29.09,29.22,53500.0,20.7318,20.91,20.7318,20.8244,53500.0
2009-05-26 11:50:00,29.21,29.25,29.12,29.12,40000.0,20.8173,20.8458,20.7532,20.7532,40000.0
2009-05-26 12:00:00,29.11,29.11,29.0,29.0,48700.0,20.746,20.746,20.6676,20.6676,48700.0
2009-05-26 12:10:00,29.0,29.13,29.0,29.1,21600.0,20.6676,20.7603,20.6676,20.7389,21600.0
2009-05-26 12:20:00,29.1,29.24,29.07,29.19,61000.0,20.7389,20.8387,20.7175,20.8031,61000.0
2009-05-26 12:30:00,29.19,29.2,29.08,29.12,79000.0,20.8031,20.8102,20.7247,20.7532,79000.0
2009-05-26 12:40:00,29.09,29.31,29.07,29.3,57600.0,20.7318,20.8886,20.7175,20.8815,57600.0
2009-05-26 12:50:00,29.32,29.44,29.24,29.41,32100.0,20.8957,20.9812,20.8387,20.9598,32100.0
2009-05-26 13:00:00,29.42,29.53,29.42,29.44,53800.0,20.967,21.0454,20.967,20.9812,53800.0
2009-05-26 13:10:00,29.42,29.55,29.4,29.52,35900.0,20.967,21.0596,20.9527,21.0382,35900.0
2009-05-26 13:20:00,29.52,29.52,29.41,29.49,24800.0,21.0382,21.0382,20.9598,21.0169,24800.0
2009-05-26 13:30:00,29.49,29.52,29.41,29.52,40000.0,21.0169,21.0382,20.9598,21.0382,40000.0
2009-05-26 13:40:00,29.52,29.58,29.48,29.49,45500.0,21.0382,21.081,21.0097,21.0169,45500.0
2009-05-26 13:50:00,29.49,29.56,29.42,29.5,51000.0,21.0169,21.0667,20.967,21.024,51000.0
2009-05-26 14:00:00,29.49,29.56,29.45,29.56,107900.0,21.0169,21.0667,20.9884,21.0667,107900.0
2009-05-26 14:10:00,29.56,29.63,29.49,29.59,59200.0,21.0667,21.1166,21.0169,21.0881,59200.0
2009-05-26 14:20:00,29.6,29.6,29.44,29.55,30900.0,21.0953,21.0953,20.9812,21.0596,30900.0
2009-05-26 14:30:00,29.55,29.65,29.52,29.52,49700.0,21.0596,21.1309,21.0382,21.0382,49700.0
2009-05-26 14:40:00,29.54,29.58,29.43,29.43,94800.0,21.0525,21.081,20.9741,20.9741,94800.0
2009-05-26 14:50:00,29.42,29.5,29.27,29.28,92600.0,20.967,21.024,20.8601,20.8672,92600.0
2009-05-26 15:00:00,29.29,29.49,29.29,29.48,60800.0,20.8743,21.0169,20.8743,21.0097,60800.0
2009-05-26 15:10:00,29.47,29.55,29.34,29.4,76300.0,21.0026,21.0596,20.91,20.9527,76300.0
2009-05-26 15:20:00,29.43,29.56,29.39,29.47,82100.0,20.9741,21.0667,20.9456,21.0026,82100.0
2009-05-26 15:30:00,29.48,29.65,29.42,29.6,133000.0,21.0097,21.1309,20.967,21.0953,133000.0
2009-05-26 15:40:00,29.59,29.65,29.44,29.57,199300.0,21.0881,21.1309,20.9812,21.0739,199300.0
2009-05-26 15:50:00,29.56,29.79,29.54,29.72,373900.0,21.0667,21.2307,21.0525,21.1808,373900.0
2009-05-27 09:30:00,29.8,29.86,29.31,29.81,107400.0,21.2378,21.2806,20.8886,21.2449,107400.0
2009-05-27 09:40:00,29.8,29.81,29.45,29.63,69100.0,21.2378,21.2449,20.9884,21.1166,69100.0
2009-05-27 09:50:00,29.65,29.95,29.64,29.93,93500.0,21.1309,21.3447,21.1238,21.3304,93500.0
2009-05-27 10:00:00,29.94,30.08,29.69,29.8,102800.0,21.3376,21.4373,21.1594,21.2378,102800.0
2009-05-27 10:10:00,29.83,29.83,29.66,29.69,65300.0,21.2592,21.2592,21.138,21.1594,65300.0
2009-05-27 10:20:00,29.7,29.81,29.64,29.66,68300.0,21.1665,21.2449,21.1238,21.138,68300.0
2009-05-27 10:30:00,29.66,29.7,29.55,29.57,107100.0,21.138,21.1665,21.0596,21.0739,107100.0
2009-05-27 10:40:00,29.57,29.66,29.46,29.54,50300.0,21.0739,21.138,20.9955,21.0525,50300.0
2009-05-27 10:50:00,29.54,29.69,29.47,29.66,37500.0,21.0525,21.1594,21.0026,21.138,37500.0
2009-05-27 11:00:00,29.66,29.68,29.49,29.57,35800.0,21.138,21.1523,21.0169,21.0739,35800.0
2009-05-27 11:10:00,29.58,29.81,29.55,29.8,36400.0,21.081,21.2449,21.0596,21.2378,36400.0
2009-05-27 11:20:00,29.8,29.96,29.8,29.9,54100.0,21.2378,21.3518,21.2378,21.3091,54100.0
2009-05-27 11:30:00,29.89,30.0,29.85,30.0,56200.0,21.3019,21.3803,21.2734,21.3803,56200.0
2009-05-27 11:40:00,29.99,30.0,29.93,29.93,27200.0,21.3732,21.3803,21.3304,21.3304,27200.0
2009-05-27 11:50:00,29.96,30.0,29.91,29.99,30700.0,21.3518,21.3803,21.3162,21.3732,30700.0
2009-05-27 12:00:00,29.99,30.02,29.95,29.98,57300.0,21.3732,21.3946,21.3447,21.3661,57300.0
2009-05-27 12:10:00,29.98,30.0,29.92,29.94,34700.0,21.3661,21.3803,21.3233,21.3376,34700.0
2009-05-27 12:20:00,29.95,29.95,29.84,29.87,42900.0,21.3447,21.3447,21.2663,21.2877,42900.0
2009-05-27 12:30:00,29.86,29.92,29.77,29.78,24900.0,21.2806,21.3233,21.2164,21.2235,24900.0
2009-05-27 12:40:00,29.8,29.89,29.73,29.87,32800.0,21.2378,21.3019,21.1879,21.2877,32800.0
2009-05-27 12:50:00,29.87,29.91,29.68,29.73,21700.0,21.2877,21.3162,21.1523,21.1879,21700.0
2009-05-27 13:00:00,29.76,29.9,29.75,29.82,20600.0,21.2093,21.3091,21.2022,21.252,20600.0
2009-05-27 13:10:00,29.84,29.93,29.81,29.88,18300.0,21.2663,21.3304,21.2449,21.2948,18300.0
2009-05-27 13:20:00,29.9,29.9,29.81,29.82,15800.0,21.3091,21.3091,21.2449,21.252,15800.0
2009-05-27 13:30:00,29.81,29.82,29.6,29.65,22100.0,21.2449,21.252,21.0953,21.1309,22100.0
2009-05-27 13:40:00,29.65,29.73,29.58,29.58,24800.0,21.1309,21.1879,21.081,21.081,24800.0
2009-05-27 13:50:00,29.58,29.6,29.36,29.55,94000.0,21.081,21.0953,20.9242,21.0596,94000.0
2009-05-27 14:00:00,29.53,29.55,29.17,29.23,64300.0,21.0454,21.0596,20.7888,20.8316,64300.0
2009-05-27 14:10:00,29.23,29.29,29.19,29.24,38500.0,20.8316,20.8743,20.8031,20.8387,38500.0
2009-05-27 14:20:00,29.24,29.26,29.02,29.06,111900.0,20.8387,20.8529,20.6819,20.7104,111900.0
2009-05-27 14:30:00,29.06,29.13,28.99,29.12,60900.0,20.7104,20.7603,20.6605,20.7532,60900.0
2009-05-27 14:40:00,29.12,29.3,29.07,29.23,73000.0,20.7532,20.8815,20.7175,20.8316,73000.0
2009-05-27 14:50:00,29.24,29.27,29.12,29.14,87600.0,20.8387,20.8601,20.7532,20.7674,87600.0
2009-05-27 15:00:00,29.14,29.18,29.08,29.08,162900.0,20.7674,20.7959,20.7247,20.7247,162900.0
2009-05-27 15:10:00,29.09,29.09,28.88,28.89,188500.0,20.7318,20.7318,20.5821,20.5893,188500.0
2009-05-27 15:20:00,28.88,28.89,28.61,28.64,145700.0,20.5821,20.5893,20.3897,20.4111,145700.0
2009-05-27 15:30:00,28.65,28.81,28.5,28.54,202800.0,20.4182,20.5322,20.3113,20.3398,202800.0
2009-05-27 15:40:00,28.54,28.93,28.53,28.83,236100.0,20.3398,20.6178,20.3327,20.5465,236100.0
2009-05-27 15:50:00,28.83,28.84,28.5,28.6,493100.0,20.5465,20.5536,20.3113,20.3826,493100.0
2009-05-28 09:30:00,29.04,29.42,29.02,29.33,88600.0,20.6962,20.967,20.6819,20.9028,88600.0
2009-05-28 09:40:00,29.32,29.36,29.16,29.27,36200.0,20.8957,20.9242,20.7817,20.8601,36200.0
2009-05-28 09:50:00,29.28,29.31,29.03,29.12,57100.0,20.8672,20.8886,20.689,20.7532,57100.0
2009-05-28 10:00:00,29.13,29.13,28.54,28.6,42200.0,20.7603,20.7603,20.3398,20.3826,42200.0
2009-05-28 10:10:00,28.62,28.62,28.42,28.55,45600.0,20.3968,20.3968,20.2543,20.3469,45600.0
2009-05-28 10:20:00,28.55,28.58,28.42,28.55,55600.0,20.3469,20.3683,20.2543,20.3469,55600.0
2009-05-28 10:30:00,28.58,28.71,28.52,28.63,51100.0,20.3683,20.461,20.3256,20.404,51100.0
2009-05-28 10:40:00,28.62,28.7,28.53,28.6,37900.0,20.3968,20.4538,20.3327,20.3826,37900.0
2009-05-28 10:50:00,28.58,28.74,28.55,28.68,71200.0,20.3683,20.4824,20.3469,20.4396,71200.0
2009-05-28 11:00:00,28.7,28.91,28.7,28.87,48100.0,20.4538,20.6035,20.4538,20.575,48100.0
2009-05-28 11:10:00,28.87,28.87,28.72,28.72,26800.0,20.575,20.575,20.4681,20.4681,26800.0
2009-05-28 11:20:00,28.73,28.87,28.72,28.75,31100.0,20.4752,20.575,20.4681,20.4895,31100.0
2009-05-28 11:30:00,28.75,28.89,28.74,28.82,19300.0,20.4895,20.5893,20.4824,20.5394,19300.0
2009-05-28 11:40:00,28.83,28.95,28.78,28.92,29600.0,20.5465,20.632,20.5109,20.6106,29600.0
2009-05-28 11:50:00,28.93,28.96,28.85,28.92,30100.0,20.6178,20.6391,20.5607,20.6106,30100.0
2009-05-28 12:00:00,28.93,28.96,28.78,28.82,53700.0,20.6178,20.6391,20.5109,20.5394,53700.0
2009-05-28 12:10:00,28.81,28.87,28.78,28.79,53400.0,20.5322,20.575,20.5109,20.518,53400.0
2009-05-28 12:20:00,28.76,28.9,28.75,28.85,28400.0,20.4966,20.5964,20.4895,20.5607,28400.0
2009-05-28 12:30:00,28.83,28.85,28.76,28.8,15400.0,20.5465,20.5607,20.4966,20.5251,15400.0
2009-05-28 12:40:00,28.79,28.86,28.73,28.76,34800.0,20.518,20.5679,20.4752,20.4966,34800.0
2009-05-28 12:50:00,28.74,28.76,28.57,28.63,45200.0,20.4824,20.4966,20.3612,20.404,45200.0
2009-05-28 13:00:00,28.64,28.9,28.63,28.8,89900.0,20.4111,20.5964,20.404,20.5251,89900.0
2009-05-28 13:10:00,28.79,29.15,28.78,29.1,80700.0,20.518,20.7745,20.5109,20.7389,80700.0
2009-05-28 13:20:00,29.11,29.16,28.95,28.96,39800.0,20.746,20.7817,20.632,20.6391,39800.0
2009-05-28 13:30:00,28.96,29.06,28.92,28.94,45100.0,20.6391,20.7104,20.6106,20.6249,45100.0
2009-05-28 13:40:00,28.96,29.0,28.89,28.97,34000.0,20.6391,20.6676,20.5893,20.6463,34000.0
2009-05-28 13:50:00,28.98,29.01,28.77,28.88,32400.0,20.6534,20.6748,20.5037,20.5821,32400.0
2009-05-28 14:00:00,28.89,28.98,28.86,28.95,35500.0,20.5893,20.6534,20.5679,20.632,35500.0
2009-05-28 14:10:00,28.97,29.01,28.91,28.98,49100.0,20.6463,20.6748,20.6035,20.6534,49100.0
2009-05-28 14:20:00,28.98,29.19,28.98,29.1,51900.0,20.6534,20.8031,20.6534,20.7389,51900.0
2009-05-28 14:30:00,29.11,29.22,29.09,29.09,40200.0,20.746,20.8244,20.7318,20.7318,40200.0
2009-05-28 14:40:00,29.1,29.15,29.04,29.12,64200.0,20.7389,20.7745,20.6962,20.7532,64200.0
2009-05-28 14:50:00,29.12,29.15,28.99,29.06,77400.0,20.7532,20.7745,20.6605,20.7104,77400.0
2009-05-28 15:00:00,29.08,29.17,29.03,29.07,73900.0,20.7247,20.7888,20.689,20.7175,73900.0
2009-05-28 15:10:00,29.08,29.13,28.95,29.1,79700.0,20.7247,20.7603,20.632,20.7389,79700.0
2009-05-28 15:20:00,29.1,29.1,28.95,29.1,50500.0,20.7389,20.7389,20.632,20.7389,50500.0
2009-05-28 15:30:00,29.09,29.18,29.01,29.15,75700.0,20.7318,20.7959,20.6748,20.7745,75700.0
2009-05-28 15:40:00,29.16,29.2,29.03,29.19,119500.0,20.7817,20.8102,20.689,20.8031,119500.0
2009-05-28 15:50:00,29.18,29.5,29.13,29.44,363700.0,20.7959,21.024,20.7603,20.9812,363700.0
2009-05-29 09:30:00,29.35,29.35,28.83,28.91,88400.0,20.9171,20.9171,20.5465,20.6035,88400.0
2009-05-29 09:40:00,28.91,29.04,28.6,28.68,181100.0,20.6035,20.6962,20.3826,20.4396,181100.0
2009-05-29 09:50:00,28.69,28.71,28.59,28.7,90900.0,20.4467,20.461,20.3754,20.4538,90900.0
2009-05-29 10:00:00,28.7,28.88,28.66,28.84,113000.0,20.4538,20.5821,20.4253,20.5536,113000.0
2009-05-29 10:10:00,28.85,28.93,28.73,28.86,65200.0,20.5607,20.6178,20.4752,20.5679,65200.0
2009-05-29 10:20:00,28.86,29.08,28.86,29.05,40800.0,20.5679,20.7247,20.5679,20.7033,40800.0
2009-05-29 10:30:00,29.06,29.22,29.05,29.2,51100.0,20.7104,20.8244,20.7033,20.8102,51100.0
2009-05-29 10:40:00,29.19,29.25,29.01,29.09,63700.0,20.8031,20.8458,20.6748,20.7318,63700.0
2009-05-29 10:50:00,29.09,29.19,29.05,29.06,48500.0,20.7318,20.8031,20.7033,20.7104,48500.0
2009-05-29 11:00:00,29.06,29.16,28.97,29.02,43600.0,20.7104,20.7817,20.6463,20.6819,43600.0
2009-05-29 11:10:00,29.01,29.09,28.96,29.05,21900.0,20.6748,20.7318,20.6391,20.7033,21900.0
2009-05-29 11:20:00,29.04,29.19,29.0,29.01,41900.0,20.6962,20.8031,20.6676,20.6748,41900.0
2009-05-29 11:30:00,29.03,29.1,28.99,29.05,38400.0,20.689,20.7389,20.6605,20.7033,38400.0
2009-05-29 11:40:00,29.06,29.17,29.02,29.14,30900.0,20.7104,20.7888,20.6819,20.7674,30900.0
2009-05-29 11:50:00,29.15,29.2,29.03,29.08,31000.0,20.7745,20.8102,20.689,20.7247,31000.0
2009-05-29 12:00:00,29.07,29.18,29.06,29.17,34600.0,20.7175,20.7959,20.7104,20.7888,34600.0
2009-05-29 12:10:00,29.18,29.31,29.18,29.3,27400.0,20.7959,20.8886,20.7959,20.8815,27400.0
2009-05-29 12:20:00,29.29,29.3,29.18,29.27,38800.0,20.8743,20.8815,20.7959,20.8601,38800.0
2009-05-29 12:30:00,29.26,29.27,29.11,29.13,32500.0,20.8529,20.8601,20.746,20.7603,32500.0
2009-05-29 12:40:00,29.14,29.22,29.1,29.11,44400.0,20.7674,20.8244,20.7389,20.746,44400.0
2009-05-29 12:50:00,29.12,29.27,29.12,29.25,59200.0,20.7532,20.8601,20.7532,20.8458,59200.0
2009-05-29 13:00:00,29.26,29.32,29.26,29.3,35100.0,20.8529,20.8957,20.8529,20.8815,35100.0
2009-05-29 13:10:00,29.3,29.37,29.29,29.33,26700.0,20.8815,20.9313,20.8743,20.9028,26700.0
2009-05-29 13:20:00,29.34,29.43,29.32,29.42,19900.0,20.91,20.9741,20.8957,20.967,19900.0
2009-05-29 13:30:00,29.42,29.5,29.41,29.47,40200.0,20.967,21.024,20.9598,21.0026,40200.0
2009-05-29 13:40:00,29.48,29.61,29.48,29.5,40500.0,21.0097,21.1024,21.0097,21.024,40500.0
2009-05-29 13:50:00,29.49,29.49,29.35,29.41,47200.0,21.0169,21.0169,20.9171,20.9598,47200.0
2009-05-29 14:00:00,29.4,29.52,29.34,29.52,28900.0,20.9527,21.0382,20.91,21.0382,28900.0
2009-05-29 14:10:00,29.52,29.66,29.52,29.59,49400.0,21.0382,21.138,21.0382,21.0881,49400.0
2009-05-29 14:20:00,29.59,29.59,29.48,29.49,51400.0,21.0881,21.0881,21.0097,21.0169,51400.0
2009-05-29 14:30:00,29.49,29.5,29.43,29.47,40600.0,21.0169,21.024,20.9741,21.0026,40600.0
2009-05-29 14:40:00,29.47,29.5,29.32,29.32,57800.0,21.0026,21.024,20.8957,20.8957,57800.0
2009-05-29 14:50:00,29.32,29.43,29.26,29.43,96900.0,20.8957,20.9741,20.8529,20.9741,96900.0
2009-05-29 15:00:00,29.43,29.58,29.37,29.54,68500.0,20.9741,21.081,20.9313,21.0525,68500.0
2009-05-29 15:10:00,29.55,29.69,29.54,29.67,77300.0,21.0596,21.1594,21.0525,21.1451,77300.0
2009-05-29 15:20:00,29.68,29.77,29.54,29.7,125800.0,21.1523,21.2164,21.0525,21.1665,125800.0
2009-05-29 15:30:00,29.71,29.78,29.61,29.76,88600.0,21.1736,21.2235,21.1024,21.2093,88600.0
2009-05-29 15:40:00,29.74,30.0,29.72,29.98,217500.0,21.195,21.3803,21.1808,21.3661,217500.0
2009-05-29 15:50:00,29.98,30.21,29.85,30.17,372000.0,21.3661,21.53,21.2734,21.5015,372000.0
2009-06-01 09:30:00,30.55,30.69,30.0,30.3,128000.0,21.7723,21.8721,21.3803,21.5941,128000.0
2009-06-01 09:40:00,30.28,30.67,30.24,30.57,146900.0,21.5799,21.8578,21.5514,21.7866,146900.0
2009-06-01 09:50:00,30.58,30.86,30.58,30.82,55200.0,21.7937,21.9932,21.7937,21.9647,55200.0
2009-06-01 10:00:00,30.82,31.03,30.82,30.86,89600.0,21.9647,22.1144,21.9647,21.9932,89600.0
2009-06-01 10:10:00,30.86,31.0,30.81,30.97,52800.0,21.9932,22.093,21.9576,22.0716,52800.0
2009-06-01 10:20:00,30.97,31.12,30.93,31.07,135400.0,22.0716,22.1785,22.0431,22.1429,135400.0
2009-06-01 10:30:00,31.1,31.15,31.04,31.15,91500.0,22.1643,22.1999,22.1215,22.1999,91500.0
2009-06-01 10:40:00,31.13,31.14,30.98,31.02,50200.0,22.1857,22.1928,22.0787,22.1073,50200.0
2009-06-01 10:50:00,31.02,31.16,31.02,31.08,94300.0,22.1073,22.207,22.1073,22.15,94300.0
2009-06-01 11:00:00,31.08,31.15,31.02,31.03,32900.0,22.15,22.1999,22.1073,22.1144,32900.0
2009-06-01 11:10:00,31.02,31.05,30.87,30.9,36900.0,22.1073,22.1286,22.0004,22.0217,36900.0
2009-06-01 11:20:00,30.91,30.94,30.84,30.89,54000.0,22.0289,22.0502,21.979,22.0146,54000.0
2009-06-01 11:30:00,30.88,30.9,30.73,30.75,51200.0,22.0075,22.0217,21.9006,21.9148,51200.0
2009-06-01 11:40:00,30.77,30.77,30.72,30.75,32800.0,21.9291,21.9291,21.8935,21.9148,32800.0
2009-06-01 11:50:00,30.74,30.74,30.66,30.67,85000.0,21.9077,21.9077,21.8507,21.8578,85000.0
2009-06-01 12:00:00,30.68,30.72,30.64,30.7,34500.0,21.8649,21.8935,21.8364,21.8792,34500.0
2009-06-01 12:10:00,30.71,30.74,30.7,30.73,41200.0,21.8863,21.9077,21.8792,21.9006,41200.0
2009-06-01 12:20:00,30.74,30.86,30.73,30.81,53100.0,21.9077,21.9932,21.9006,21.9576,53100.0
2009-06-01 12:30:00,30.81,30.88,30.77,30.87,51100.0,21.9576,22.0075,21.9291,22.0004,51100.0
2009-06-01 12:40:00,30.86,30.91,30.82,30.91,29100.0,21.9932,22.0289,21.9647,22.0289,29100.0
2009-06-01 12:50:00,30.91,31.03,30.86,30.9,52700.0,22.0289,22.1144,21.9932,22.0217,52700.0
2009-06-01 13:00:00,30.91,30.97,30.9,30.93,40200.0,22.0289,22.0716,22.0217,22.0431,40200.0
2009-06-01 13:10:00,30.94,30.95,30.89,30.93,28300.0,22.0502,22.0574,22.0146,22.0431,28300.0
2009-06-01 13:20:00,30.93,31.03,30.93,31.0,41100.0,22.0431,22.1144,22.0431,22.093,41100.0
2009-06-01 13:30:00,31.01,31.06,30.98,31.0,48000.0,22.1001,22.1358,22.0787,22.093,48000.0
2009-06-01 13:40:00,31.0,31.01,30.91,30.96,71300.0,22.093,22.1001,22.0289,22.0645,71300.0
2009-06-01 13:50:00,30.95,31.05,30.94,30.99,62900.0,22.0574,22.1286,22.0502,22.0859,62900.0
2009-06-01 14:00:00,30.99,31.04,30.92,30.93,141800.0,22.0859,22.1215,22.036,22.0431,141800.0
2009-06-01 14:10:00,30.93,30.99,30.86,30.86,99900.0,22.0431,22.0859,21.9932,21.9932,99900.0
2009-06-01 14:20:00,30.85,30.85,30.71,30.71,114800.0,21.9861,21.9861,21.8863,21.8863,114800.0
2009-06-01 14:30:00,30.72,30.73,30.57,30.63,118400.0,21.8935,21.9006,21.7866,21.8293,118400.0
2009-06-01 14:40:00,30.64,30.64,30.46,30.51,147100.0,21.8364,21.8364,21.7082,21.7438,147100.0
2009-06-01 14:50:00,30.49,30.5,30.32,30.38,136100.0,21.7295,21.7367,21.6084,21.6511,136100.0
2009-06-01 15:00:00,30.38,30.47,30.27,30.33,89800.0,21.6511,21.7153,21.5727,21.6155,89800.0
2009-06-01 15:10:00,30.31,30.41,30.25,30.38,147000.0,21.6013,21.6725,21.5585,21.6511,147000.0
2009-06-01 15:20:00,30.38,30.67,30.38,30.66,158800.0,21.6511,21.8578,21.6511,21.8507,158800.0
2009-06-01 15:30:00,30.67,30.91,30.67,30.86,170900.0,21.8578,22.0289,21.8578,21.9932,170900.0
2009-06-01 15:40:00,30.87,31.02,30.85,30.96,328600.0,22.0004,22.1073,21.9861,22.0645,328600.0
2009-06-01 15:50:00,30.96,31.14,30.79,30.91,523300.0,22.0645,22.1928,21.9433,22.0289,523300.0
2009-06-02 09:30:00,30.77,31.13,30.23,30.89,112200.0,21.9291,22.1857,21.5442,22.0146,112200.0
2009-06-02 09:40:00,30.85,30.85,30.5,30.69,187900.0,21.9861,21.9861,21.7367,21.8721,187900.0
2009-06-02 09:50:00,30.66,30.8,30.6,30.67,52200.0,21.8507,21.9505,21.8079,21.8578,52200.0
2009-06-02 10:00:00,30.72,30.81,30.58,30.75,236900.0,21.8935,21.9576,21.7937,21.9148,236900.0
2009-06-02 10:10:00,30.77,30.8,30.58,30.63,96700.0,21.9291,21.9505,21.7937,21.8293,96700.0
2009-06-02 10:20:00,30.64,30.72,30.52,30.63,142500.0,21.8364,21.8935,21.7509,21.8293,142500.0
2009-06-02 10:30:00,30.64,30.67,30.49,30.63,125700.0,21.8364,21.8578,21.7295,21.8293,125700.0
2009-06-02 10:40:00,30.63,30.67,30.52,30.59,98600.0,21.8293,21.8578,21.7509,21.8008,98600.0
2009-06-02 10:50:00,30.6,30.65,30.47,30.51,136000.0,21.8079,21.8436,21.7153,21.7438,136000.0
2009-06-02 11:00:00,30.52,30.56,30.47,30.5,53300.0,21.7509,21.7794,21.7153,21.7367,53300.0
2009-06-02 11:10:00,30.5,30.52,30.43,30.49,71000.0,21.7367,21.7509,21.6868,21.7295,71000.0
2009-06-02 11:20:00,30.49,30.51,30.4,30.4,78100.0,21.7295,21.7438,21.6654,21.6654,78100.0
2009-06-02 11:30:00,30.4,30.46,30.25,30.25,56900.0,21.6654,21.7082,21.5585,21.5585,56900.0
2009-06-02 11:40:00,30.25,30.34,30.22,30.27,69900.0,21.5585,21.6226,21.5371,21.5727,69900.0
2009-06-02 11:50:00,30.27,30.31,30.25,30.26,77600.0,21.5727,21.6013,21.5585,21.5656,77600.0
2009-06-02 12:00:00,30.27,30.33,30.24,30.25,103200.0,21.5727,21.6155,21.5514,21.5585,103200.0
2009-06-02 12:10:00,30.26,30.4,30.23,30.4,83400.0,21.5656,21.6654,21.5442,21.6654,83400.0
2009-06-02 12:20:00,30.4,30.41,30.26,30.29,77200.0,21.6654,21.6725,21.5656,21.587,77200.0
2009-06-02 12:30:00,30.26,30.41,30.23,30.39,33000.0,21.5656,21.6725,21.5442,21.6583,33000.0
2009-06-02 12:40:00,30.4,30.41,30.35,30.38,29000.0,21.6654,21.6725,21.6298,21.6511,29000.0
2009-06-02 12:50:00,30.38,30.41,30.29,30.38,55400.0,21.6511,21.6725,21.587,21.6511,55400.0
2009-06-02 13:00:00,30.37,30.39,30.33,30.38,45700.0,21.644,21.6583,21.6155,21.6511,45700.0
2009-06-02 13:10:00,30.38,30.39,30.28,30.28,75000.0,21.6511,21.6583,21.5799,21.5799,75000.0
2009-06-02 13:20:00,30.28,30.38,30.27,30.29,121900.0,21.5799,21.6511,21.5727,21.587,121900.0
2009-06-02 13:30:00,30.29,30.33,30.23,30.31,140800.0,21.587,21.6155,21.5442,21.6013,140800.0
2009-06-02 13:40:00,30.31,30.32,30.24,30.26,108300.0,21.6013,21.6084,21.5514,21.5656,108300.0
2009-06-02 13:50:00,30.26,30.26,30.16,30.21,82700.0,21.5656,21.5656,21.4944,21.53,82700.0
2009-06-02 14:00:00,30.21,30.25,30.1,30.21,88400.0,21.53,21.5585,21.4516,21.53,88400.0
2009-06-02 14:10:00,30.2,30.23,30.14,30.16,144500.0,21.5229,21.5442,21.4801,21.4944,144500.0
2009-06-02 14:20:00,30.15,30.33,30.15,30.25,149100.0,21.4872,21.6155,21.4872,21.5585,149100.0
2009-06-02 14:30:00,30.25,30.29,30.12,30.18,70500.0,21.5585,21.587,21.4658,21.5086,70500.0
2009-06-02 14:40:00,30.18,30.2,30.11,30.14,94600.0,21.5086,21.5229,21.4587,21.4801,94600.0
2009-06-02 14:50:00,30.15,30.23,30.11,30.2,102200.0,21.4872,21.5442,21.4587,21.5229,102200.0
2009-06-02 15:00:00,30.19,30.27,30.17,30.19,215400.0,21.5157,21.5727,21.5015,21.5157,215400.0
2009-06-02 15:10:00,30.2,30.21,30.09,30.16,110000.0,21.5229,21.53,21.4445,21.4944,110000.0
2009-06-02 15:20:00,30.15,30.19,30.07,30.11,160600.0,21.4872,21.5157,21.4302,21.4587,160600.0
2009-06-02 15:30:00,30.12,30.15,30.05,30.14,143400.0,21.4658,21.4872,21.416,21.4801,143400.0
2009-06-02 15:40:00,30.15,30.16,29.98,30.02,232800.0,21.4872,21.4944,21.3661,21.3946,232800.0
2009-06-02 15:50:00,30.02,30.04,29.88,29.98,511500.0,21.3946,21.4088,21.2948,21.3661,511500.0
2009-06-03 09:30:00,29.42,29.88,29.34,29.59,177700.0,20.967,21.2948,20.91,21.0881,177700.0
2009-06-03 09:40:00,29.61,29.71,29.37,29.41,207200.0,21.1024,21.1736,20.9313,20.9598,207200.0
2009-06-03 09:50:00,29.41,29.51,29.34,29.37,169000.0,20.9598,21.0311,20.91,20.9313,169000.0
2009-06-03 10:00:00,29.36,29.4,29.21,29.35,116100.0,20.9242,20.9527,20.8173,20.9171,116100.0
2009-06-03 10:10:00,29.34,29.4,29.26,29.28,103000.0,20.91,20.9527,20.8529,20.8672,103000.0
2009-06-03 10:20:00,29.27,29.36,29.19,29.35,89300.0,20.8601,20.9242,20.8031,20.9171,89300.0
2009-06-03 10:30:00,29.35,29.37,29.27,29.3,90200.0,20.9171,20.9313,20.8601,20.8815,90200.0
2009-06-03 10:40:00,29.3,29.42,29.26,29.34,58600.0,20.8815,20.967,20.8529,20.91,58600.0
2009-06-03 10:50:00,29.35,29.45,29.34,29.45,63100.0,20.9171,20.9884,20.91,20.9884,63100.0
2009-06-03 11:00:00,29.46,29.54,29.46,29.49,61200.0,20.9955,21.0525,20.9955,21.0169,61200.0
2009-06-03 11:10:00,29.51,29.55,29.46,29.47,67100.0,21.0311,21.0596,20.9955,21.0026,67100.0
2009-06-03 11:20:00,29.47,29.51,29.39,29.39,88900.0,21.0026,21.0311,20.9456,20.9456,88900.0
2009-06-03 11:30:00,29.39,29.44,29.36,29.43,87000.0,20.9456,20.9812,20.9242,20.9741,87000.0
2009-06-03 11:40:00,29.45,29.51,29.4,29.45,66600.0,20.9884,21.0311,20.9527,20.9884,66600.0
2009-06-03 11:50:00,29.44,29.52,29.41,29.51,54700.0,20.9812,21.0382,20.9598,21.0311,54700.0
2009-06-03 12:00:00,29.5,29.55,29.48,29.5,67800.0,21.024,21.0596,21.0097,21.024,67800.0
2009-06-03 12:10:00,29.5,29.56,29.46,29.53,60600.0,21.024,21.0667,20.9955,21.0454,60600.0
2009-06-03 12:20:00,29.53,29.54,29.46,29.5,101700.0,21.0454,21.0525,20.9955,21.024,101700.0
2009-06-03 12:30:00,29.49,29.55,29.47,29.53,75600.0,21.0169,21.0596,21.0026,21.0454,75600.0
2009-06-03 12:40:00,29.54,29.56,29.48,29.49,67300.0,21.0525,21.0667,21.0097,21.0169,67300.0
2009-06-03 12:50:00,29.49,29.55,29.46,29.48,69700.0,21.0169,21.0596,20.9955,21.0097,69700.0
2009-06-03 13:00:00,29.48,29.48,29.4,29.4,53300.0,21.0097,21.0097,20.9527,20.9527,53300.0
2009-06-03 13:10:00,29.4,29.42,29.37,29.38,43700.0,20.9527,20.967,20.9313,20.9385,43700.0
2009-06-03 13:20:00,29.37,29.38,29.25,29.27,64700.0,20.9313,20.9385,20.8458,20.8601,64700.0
2009-06-03 13:30:00,29.29,29.35,29.21,29.23,56200.0,20.8743,20.9171,20.8173,20.8316,56200.0
2009-06-03 13:40:00,29.24,29.26,29.15,29.15,63000.0,20.8387,20.8529,20.7745,20.7745,63000.0
2009-06-03 13:50:00,29.15,29.24,29.11,29.23,48000.0,20.7745,20.8387,20.746,20.8316,48000.0
2009-06-03 14:00:00,29.23,29.24,29.17,29.18,46600.0,20.8316,20.8387,20.7888,20.7959,46600.0
2009-06-03 14:10:00,29.18,29.21,29.12,29.16,77700.0,20.7959,20.8173,20.7532,20.7817,77700.0
2009-06-03 14:20:00,29.15,29.17,29.06,29.06,107100.0,20.7745,20.7888,20.7104,20.7104,107100.0
2009-06-03 14:30:00,29.06,29.09,28.99,29.01,132700.0,20.7104,20.7318,20.6605,20.6748,132700.0
2009-06-03 14:40:00,29.01,29.03,28.96,29.02,86300.0,20.6748,20.689,20.6391,20.6819,86300.0
2009-06-03 14:50:00,29.02,29.21,29.01,29.17,73800.0,20.6819,20.8173,20.6748,20.7888,73800.0
2009-06-03 15:00:00,29.16,29.24,29.13,29.22,86800.0,20.7817,20.8387,20.7603,20.8244,86800.0
2009-06-03 15:10:00,29.22,29.28,29.19,29.24,76100.0,20.8244,20.8672,20.8031,20.8387,76100.0
2009-06-03 15:20:00,29.24,29.27,29.06,29.06,110600.0,20.8387,20.8601,20.7104,20.7104,110600.0
2009-06-03 15:30:00,29.05,29.1,29.01,29.08,120400.0,20.7033,20.7389,20.6748,20.7247,120400.0
2009-06-03 15:40:00,29.08,29.2,29.04,29.19,229200.0,20.7247,20.8102,20.6962,20.8031,229200.0
2009-06-03 15:50:00,29.19,29.41,29.18,29.39,229800.0,20.8031,20.9598,20.7959,20.9456,229800.0
2009-06-04 09:30:00,29.67,29.81,29.33,29.78,80100.0,21.1451,21.2449,20.9028,21.2235,80100.0
2009-06-04 09:40:00,29.78,29.91,29.71,29.81,79300.0,21.2235,21.3162,21.1736,21.2449,79300.0
2009-06-04 09:50:00,29.79,29.85,29.67,29.75,51900.0,21.2307,21.2734,21.1451,21.2022,51900.0
2009-06-04 10:00:00,29.74,29.83,29.54,29.61,75400.0,21.195,21.2592,21.0525,21.1024,75400.0
2009-06-04 10:10:00,29.6,29.63,29.52,29.62,60800.0,21.0953,21.1166,21.0382,21.1095,60800.0
2009-06-04 10:20:00,29.61,29.75,29.52,29.68,55700.0,21.1024,21.2022,21.0382,21.1523,55700.0
2009-06-04 10:30:00,29.68,29.78,29.66,29.77,49900.0,21.1523,21.2235,21.138,21.2164,49900.0
2009-06-04 10:40:00,29.77,29.82,29.71,29.75,65000.0,21.2164,21.252,21.1736,21.2022,65000.0
2009-06-04 10:50:00,29.76,29.99,29.76,29.96,70700.0,21.2093,21.3732,21.2093,21.3518,70700.0
2009-06-04 11:00:00,29.96,30.05,29.92,29.98,56600.0,21.3518,21.416,21.3233,21.3661,56600.0
2009-06-04 11:10:00,29.98,30.06,29.94,30.0,57200.0,21.3661,21.4231,21.3376,21.3803,57200.0
2009-06-04 11:20:00,30.0,30.02,29.88,29.98,86900.0,21.3803,21.3946,21.2948,21.3661,86900.0
2009-06-04 11:30:00,29.98,30.12,29.95,30.12,91100.0,21.3661,21.4658,21.3447,21.4658,91100.0
2009-06-04 11:40:00,30.12,30.2,30.1,30.17,58000.0,21.4658,21.5229,21.4516,21.5015,58000.0
2009-06-04 11:50:00,30.18,30.25,30.09,30.09,42500.0,21.5086,21.5585,21.4445,21.4445,42500.0
2009-06-04 12:00:00,30.09,30.14,30.08,30.1,52500.0,21.4445,21.4801,21.4373,21.4516,52500.0
2009-06-04 12:10:00,30.1,30.14,30.04,30.06,47400.0,21.4516,21.4801,21.4088,21.4231,47400.0
2009-06-04 12:20:00,30.07,30.11,30.06,30.1,35200.0,21.4302,21.4587,21.4231,21.4516,35200.0
2009-06-04 12:30:00,30.1,30.11,30.07,30.08,26300.0,21.4516,21.4587,21.4302,21.4373,26300.0
2009-06-04 12:40:00,30.09,30.14,29.99,30.0,49500.0,21.4445,21.4801,21.3732,21.3803,49500.0
2009-06-04 12:50:00,30.0,30.03,29.96,29.98,28000.0,21.3803,21.4017,21.3518,21.3661,28000.0
2009-06-04 13:00:00,29.98,30.02,29.96,30.0,74000.0,21.3661,21.3946,21.3518,21.3803,74000.0
2009-06-04 13:10:00,30.0,30.06,29.97,30.04,83500.0,21.3803,21.4231,21.3589,21.4088,83500.0
2009-06-04 13:20:00,30.04,30.06,30.0,30.03,54000.0,21.4088,21.4231,21.3803,21.4017,54000.0
2009-06-04 13:30:00,30.03,30.14,30.03,30.13,101700.0,21.4017,21.4801,21.4017,21.473,101700.0
2009-06-04 13:40:00,30.14,30.22,30.13,30.21,51100.0,21.4801,21.5371,21.473,21.53,51100.0
2009-06-04 13:50:00,30.2,30.25,30.17,30.24,63500.0,21.5229,21.5585,21.5015,21.5514,63500.0
2009-06-04 14:00:00,30.23,30.31,30.23,30.3,62600.0,21.5442,21.6013,21.5442,21.5941,62600.0
2009-06-04 14:10:00,30.3,30.35,30.25,30.28,30700.0,21.5941,21.6298,21.5585,21.5799,30700.0
2009-06-04 14:20:00,30.29,30.34,30.29,30.33,68800.0,21.587,21.6226,21.587,21.6155,68800.0
2009-06-04 14:30:00,30.33,30.39,30.24,30.27,68200.0,21.6155,21.6583,21.5514,21.5727,68200.0
2009-06-04 14:40:00,30.28,30.42,30.28,30.35,109100.0,21.5799,21.6796,21.5799,21.6298,109100.0
2009-06-04 14:50:00,30.35,30.42,30.29,30.41,95000.0,21.6298,21.6796,21.587,21.6725,95000.0
2009-06-04 15:00:00,30.41,30.41,30.24,30.24,80900.0,21.6725,21.6725,21.5514,21.5514,80900.0
2009-06-04 15:10:00,30.24,30.36,30.22,30.36,77300.0,21.5514,21.6369,21.5371,21.6369,77300.0
2009-06-04 15:20:00,30.36,30.38,30.26,30.31,75100.0,21.6369,21.6511,21.5656,21.6013,75100.0
2009-06-04 15:30:00,30.29,30.46,30.23,30.46,104800.0,21.587,21.7082,21.5442,21.7082,104800.0
2009-06-04 15:40:00,30.46,30.56,30.38,30.49,303200.0,21.7082,21.7794,21.6511,21.7295,303200.0
2009-06-04 15:50:00,30.5,30.65,30.5,30.55,492200.0,21.7367,21.8436,21.7367,21.7723,492200.0
2009-06-05 09:30:00,30.96,30.97,30.02,30.25,136000.0,22.0645,22.0716,21.3946,21.5585,136000.0
2009-06-05 09:40:00,30.23,30.3,29.83,29.88,142500.0,21.5442,21.5941,21.2592,21.2948,142500.0
2009-06-05 09:50:00,29.86,29.99,29.65,29.68,132400.0,21.2806,21.3732,21.1309,21.1523,132400.0
2009-06-05 10:00:00,29.68,29.81,29.48,29.48,216500.0,21.1523,21.2449,21.0097,21.0097,216500.0
2009-06-05 10:10:00,29.49,29.56,29.4,29.54,147100.0,21.0169,21.0667,20.9527,21.0525,147100.0
2009-06-05 10:20:00,29.55,29.77,29.5,29.74,90600.0,21.0596,21.2164,21.024,21.195,90600.0
2009-06-05 10:30:00,29.72,29.85,29.7,29.74,172300.0,21.1808,21.2734,21.1665,21.195,172300.0
2009-06-05 10:40:00,29.75,29.93,29.73,29.91,110300.0,21.2022,21.3304,21.1879,21.3162,110300.0
2009-06-05 10:50:00,29.91,29.98,29.84,29.97,146000.0,21.3162,21.3661,21.2663,21.3589,146000.0
2009-06-05 11:00:00,29.97,30.02,29.91,29.94,105800.0,21.3589,21.3946,21.3162,21.3376,105800.0
2009-06-05 11:10:00,29.94,29.94,29.77,29.86,189800.0,21.3376,21.3376,21.2164,21.2806,189800.0
2009-06-05 11:20:00,29.87,29.93,29.76,29.87,74800.0,21.2877,21.3304,21.2093,21.2877,74800.0
2009-06-05 11:30:00,29.87,29.89,29.79,29.84,42800.0,21.2877,21.3019,21.2307,21.2663,42800.0
2009-06-05 11:40:00,29.84,29.86,29.74,29.78,86400.0,21.2663,21.2806,21.195,21.2235,86400.0
2009-06-05 11:50:00,29.79,29.81,29.67,29.78,46100.0,21.2307,21.2449,21.1451,21.2235,46100.0
2009-06-05 12:00:00,29.76,29.79,29.69,29.71,70900.0,21.2093,21.2307,21.1594,21.1736,70900.0
2009-06-05 12:10:00,29.71,29.73,29.64,29.64,59800.0,21.1736,21.1879,21.1238,21.1238,59800.0
2009-06-05 12:20:00,29.64,29.76,29.59,29.71,41400.0,21.1238,21.2093,21.0881,21.1736,41400.0
2009-06-05 12:30:00,29.7,29.89,29.7,29.87,129700.0,21.1665,21.3019,21.1665,21.2877,129700.0
2009-06-05 12:40:00,29.87,29.89,29.79,29.82,51300.0,21.2877,21.3019,21.2307,21.252,51300.0
2009-06-05 12:50:00,29.81,29.91,29.8,29.9,48100.0,21.2449,21.3162,21.2378,21.3091,48100.0
2009-06-05 13:00:00,29.91,29.91,29.86,29.89,38900.0,21.3162,21.3162,21.2806,21.3019,38900.0
2009-06-05 13:10:00,29.89,29.89,29.77,29.8,55600.0,21.3019,21.3019,21.2164,21.2378,55600.0
2009-06-05 13:20:00,29.79,29.81,29.67,29.69,26100.0,21.2307,21.2449,21.1451,21.1594,26100.0
2009-06-05 13:30:00,29.68,29.72,29.62,29.66,28500.0,21.1523,21.1808,21.1095,21.138,28500.0
2009-06-05 13:40:00,29.67,29.75,29.67,29.7,52300.0,21.1451,21.2022,21.1451,21.1665,52300.0
2009-06-05 13:50:00,29.7,29.7,29.51,29.55,82500.0,21.1665,21.1665,21.0311,21.0596,82500.0
2009-06-05 14:00:00,29.55,29.6,29.42,29.47,66800.0,21.0596,21.0953,20.967,21.0026,66800.0
2009-06-05 14:10:00,29.47,29.49,29.37,29.39,65600.0,21.0026,21.0169,20.9313,20.9456,65600.0
2009-06-05 14:20:00,29.39,29.5,29.3,29.45,107800.0,20.9456,21.024,20.8815,20.9884,107800.0
2009-06-05 14:30:00,29.46,29.52,29.37,29.47,81600.0,20.9955,21.0382,20.9313,21.0026,81600.0
2009-06-05 14:40:00,29.46,29.6,29.45,29.59,42100.0,20.9955,21.0953,20.9884,21.0881,42100.0
2009-06-05 14:50:00,29.6,29.63,29.56,29.57,48800.0,21.0953,21.1166,21.0667,21.0739,48800.0
2009-06-05 15:00:00,29.57,29.62,29.47,29.53,100400.0,21.0739,21.1095,21.0026,21.0454,100400.0
2009-06-05 15:10:00,29.53,29.63,29.52,29.58,101700.0,21.0454,21.1166,21.0382,21.081,101700.0
2009-06-05 15:20:00,29.6,29.64,29.51,29.51,88500.0,21.0953,21.1238,21.0311,21.0311,88500.0
2009-06-05 15:30:00,29.5,29.69,29.49,29.67,129300.0,21.024,21.1594,21.0169,21.1451,129300.0
2009-06-05 15:40:00,29.67,29.76,29.52,29.55,211700.0,21.1451,21.2093,21.0382,21.0596,211700.0
2009-06-05 15:50:00,29.57,29.71,29.54,29.56,280000.0,21.0739,21.1736,21.0525,21.0667,280000.0
2009-06-08 09:30:00,29.34,29.52,28.93,29.01,77200.0,20.91,21.0382,20.6178,20.6748,77200.0
2009-06-08 09:40:00,29.03,29.05,28.69,28.71,77300.0,20.689,20.7033,20.4467,20.461,77300.0
2009-06-08 09:50:00,28.72,28.76,28.6,28.65,77300.0,20.4681,20.4966,20.3826,20.4182,77300.0
2009-06-08 10:00:00,28.66,28.94,28.6,28.9,90800.0,20.4253,20.6249,20.3826,20.5964,90800.0
2009-06-08 10:10:00,28.9,28.92,28.67,28.76,79400.0,20.5964,20.6106,20.4325,20.4966,79400.0
2009-06-08 10:20:00,28.74,28.78,28.65,28.71,96700.0,20.4824,20.5109,20.4182,20.461,96700.0
2009-06-08 10:30:00,28.72,28.98,28.68,28.93,158300.0,20.4681,20.6534,20.4396,20.6178,158300.0
2009-06-08 10:40:00,28.93,29.15,28.93,29.1,83500.0,20.6178,20.7745,20.6178,20.7389,83500.0
2009-06-08 10:50:00,29.1,29.22,28.98,28.98,99200.0,20.7389,20.8244,20.6534,20.6534,99200.0
2009-06-08 11:00:00,28.98,29.04,28.82,28.85,71800.0,20.6534,20.6962,20.5394,20.5607,71800.0
2009-06-08 11:10:00,28.85,28.93,28.83,28.9,41800.0,20.5607,20.6178,20.5465,20.5964,41800.0
2009-06-08 11:20:00,28.9,28.94,28.81,28.86,67400.0,20.5964,20.6249,20.5322,20.5679,67400.0
2009-06-08 11:30:00,28.87,28.88,28.76,28.82,62100.0,20.575,20.5821,20.4966,20.5394,62100.0
2009-06-08 11:40:00,28.81,28.82,28.68,28.72,85300.0,20.5322,20.5394,20.4396,20.4681,85300.0
2009-06-08 11:50:00,28.72,28.76,28.66,28.75,67800.0,20.4681,20.4966,20.4253,20.4895,67800.0
2009-06-08 12:00:00,28.75,28.77,28.63,28.65,62400.0,20.4895,20.5037,20.404,20.4182,62400.0
2009-06-08 12:10:00,28.66,28.66,28.5,28.54,98900.0,20.4253,20.4253,20.3113,20.3398,98900.0
2009-06-08 12:20:00,28.54,28.57,28.5,28.52,126400.0,20.3398,20.3612,20.3113,20.3256,126400.0
2009-06-08 12:30:00,28.52,28.52,28.35,28.39,167700.0,20.3256,20.3256,20.2044,20.2329,167700.0
2009-06-08 12:40:00,28.4,28.41,28.31,28.32,122900.0,20.24,20.2472,20.1759,20.183,122900.0
2009-06-08 12:50:00,28.32,28.36,28.27,28.29,101600.0,20.183,20.2115,20.1474,20.1616,101600.0
2009-06-08 13:00:00,28.29,28.43,28.28,28.43,113300.0,20.1616,20.2614,20.1545,20.2614,113300.0
2009-06-08 13:10:00,28.43,28.49,28.36,28.45,106700.0,20.2614,20.3042,20.2115,20.2757,106700.0
2009-06-08 13:20:00,28.44,28.47,28.38,28.45,53700.0,20.2685,20.2899,20.2258,20.2757,53700.0
2009-06-08 13:30:00,28.45,28.51,28.45,28.5,68600.0,20.2757,20.3184,20.2757,20.3113,68600.0
2009-06-08 13:40:00,28.51,28.6,28.48,28.59,101500.0,20.3184,20.3826,20.2971,20.3754,101500.0
2009-06-08 13:50:00,28.59,28.61,28.55,28.6,56900.0,20.3754,20.3897,20.3469,20.3826,56900.0
2009-06-08 14:00:00,28.6,28.62,28.57,28.61,41900.0,20.3826,20.3968,20.3612,20.3897,41900.0
2009-06-08 14:10:00,28.64,28.68,28.61,28.68,70100.0,20.4111,20.4396,20.3897,20.4396,70100.0
2009-06-08 14:20:00,28.68,28.68,28.59,28.64,120200.0,20.4396,20.4396,20.3754,20.4111,120200.0
2009-06-08 14:30:00,28.64,28.68,28.59,28.68,56500.0,20.4111,20.4396,20.3754,20.4396,56500.0
2009-06-08 14:40:00,28.68,28.69,28.6,28.63,74800.0,20.4396,20.4467,20.3826,20.404,74800.0
2009-06-08 14:50:00,28.64,28.67,28.6,28.6,100500.0,20.4111,20.4325,20.3826,20.3826,100500.0
2009-06-08 15:00:00,28.6,28.66,28.58,28.64,172000.0,20.3826,20.4253,20.3683,20.4111,172000.0
2009-06-08 15:10:00,28.63,28.71,28.59,28.68,151000.0,20.404,20.461,20.3754,20.4396,151000.0
2009-06-08 15:20:00,28.68,28.75,28.66,28.72,354200.0,20.4396,20.4895,20.4253,20.4681,354200.0
2009-06-08 15:30:00,28.72,28.84,28.68,28.7,321100.0,20.4681,20.5536,20.4396,20.4538,321100.0
2009-06-08 15:40:00,28.71,28.78,28.63,28.64,314600.0,20.461,20.5109,20.404,20.4111,314600.0
2009-06-08 15:50:00,28.64,28.7,28.47,28.49,370500.0,20.4111,20.4538,20.2899,20.3042,370500.0
2009-06-09 09:30:00,28.69,28.95,28.59,28.94,97300.0,20.4467,20.632,20.3754,20.6249,97300.0
2009-06-09 09:40:00,28.94,29.11,28.88,28.99,114100.0,20.6249,20.746,20.5821,20.6605,114100.0
2009-06-09 09:50:00,28.99,29.0,28.78,28.83,113000.0,20.6605,20.6676,20.5109,20.5465,113000.0
2009-06-09 10:00:00,28.83,28.93,28.75,28.91,86600.0,20.5465,20.6178,20.4895,20.6035,86600.0
2009-06-09 10:10:00,28.91,28.96,28.76,28.89,75300.0,20.6035,20.6391,20.4966,20.5893,75300.0
2009-06-09 10:20:00,28.87,28.94,28.79,28.9,61600.0,20.575,20.6249,20.518,20.5964,61600.0
2009-06-09 10:30:00,28.91,28.91,28.81,28.87,70200.0,20.6035,20.6035,20.5322,20.575,70200.0
2009-06-09 10:40:00,28.87,28.88,28.71,28.72,40000.0,20.575,20.5821,20.461,20.4681,40000.0
2009-06-09 10:50:00,28.71,28.76,28.67,28.7,38600.0,20.461,20.4966,20.4325,20.4538,38600.0
2009-06-09 11:00:00,28.69,28.76,28.63,28.75,38800.0,20.4467,20.4966,20.404,20.4895,38800.0
2009-06-09 11:10:00,28.75,28.88,28.74,28.86,41500.0,20.4895,20.5821,20.4824,20.5679,41500.0
2009-06-09 11:20:00,28.86,28.86,28.77,28.77,69300.0,20.5679,20.5679,20.5037,20.5037,69300.0
2009-06-09 11:30:00,28.76,28.78,28.64,28.68,67500.0,20.4966,20.5109,20.4111,20.4396,67500.0
2009-06-09 11:40:00,28.68,28.7,28.65,28.68,39900.0,20.4396,20.4538,20.4182,20.4396,39900.0
2009-06-09 11:50:00,28.7,28.78,28.69,28.77,44600.0,20.4538,20.5109,20.4467,20.5037,44600.0
2009-06-09 12:00:00,28.76,28.78,28.68,28.68,122300.0,20.4966,20.5109,20.4396,20.4396,122300.0
2009-06-09 12:10:00,28.68,28.69,28.63,28.65,50200.0,20.4396,20.4467,20.404,20.4182,50200.0
2009-06-09 12:20:00,28.65,28.7,28.61,28.69,96400.0,20.4182,20.4538,20.3897,20.4467,96400.0
2009-06-09 12:30:00,28.7,28.71,28.67,28.67,45300.0,20.4538,20.461,20.4325,20.4325,45300.0
2009-06-09 12:40:00,28.67,28.7,28.59,28.68,46200.0,20.4325,20.4538,20.3754,20.4396,46200.0
2009-06-09 12:50:00,28.68,28.72,28.65,28.71,38800.0,20.4396,20.4681,20.4182,20.461,38800.0
2009-06-09 13:00:00,28.7,28.71,28.64,28.66,71700.0,20.4538,20.461,20.4111,20.4253,71700.0
2009-06-09 13:10:00,28.65,28.67,28.55,28.57,118800.0,20.4182,20.4325,20.3469,20.3612,118800.0
2009-06-09 13:20:00,28.57,28.64,28.53,28.62,93200.0,20.3612,20.4111,20.3327,20.3968,93200.0
2009-06-09 13:30:00,28.63,28.68,28.56,28.67,50900.0,20.404,20.4396,20.3541,20.4325,50900.0
2009-06-09 13:40:00,28.68,28.7,28.63,28.65,33400.0,20.4396,20.4538,20.404,20.4182,33400.0
2009-06-09 13:50:00,28.64,28.67,28.63,28.65,130600.0,20.4111,20.4325,20.404,20.4182,130600.0
2009-06-09 14:00:00,28.65,28.68,28.59,28.6,138300.0,20.4182,20.4396,20.3754,20.3826,138300.0
2009-06-09 14:10:00,28.6,28.62,28.59,28.6,93500.0,20.3826,20.3968,20.3754,20.3826,93500.0
2009-06-09 14:20:00,28.61,28.63,28.57,28.62,85200.0,20.3897,20.404,20.3612,20.3968,85200.0
2009-06-09 14:30:00,28.61,28.66,28.6,28.62,110500.0,20.3897,20.4253,20.3826,20.3968,110500.0
2009-06-09 14:40:00,28.62,28.65,28.5,28.52,86000.0,20.3968,20.4182,20.3113,20.3256,86000.0
2009-06-09 14:50:00,28.52,28.54,28.48,28.51,102600.0,20.3256,20.3398,20.2971,20.3184,102600.0
2009-06-09 15:00:00,28.51,28.53,28.48,28.48,140100.0,20.3184,20.3327,20.2971,20.2971,140100.0
2009-06-09 15:10:00,28.49,28.51,28.42,28.46,126500.0,20.3042,20.3184,20.2543,20.2828,126500.0
2009-06-09 15:20:00,28.47,28.47,28.37,28.39,157000.0,20.2899,20.2899,20.2187,20.2329,157000.0
2009-06-09 15:30:00,28.38,28.5,28.34,28.41,275000.0,20.2258,20.3113,20.1973,20.2472,275000.0
2009-06-09 15:40:00,28.4,28.45,28.32,28.39,216100.0,20.24,20.2757,20.183,20.2329,216100.0
2009-06-09 15:50:00,28.38,28.52,28.38,28.42,393800.0,20.2258,20.3256,20.2258,20.2543,393800.0
2009-06-10 09:30:00,27.02,27.54,26.56,26.71,554400.0,19.2565,19.6271,18.9287,19.0356,554400.0
2009-06-10 09:40:00,26.71,26.72,25.81,25.97,535600.0,19.0356,19.0427,18.3942,18.5082,535600.0
2009-06-10 09:50:00,25.96,26.06,25.72,25.77,448300.0,18.5011,18.5724,18.3301,18.3657,448300.0
2009-06-10 10:00:00,25.79,25.94,25.76,25.8,186900.0,18.38,18.4869,18.3586,18.3871,186900.0
2009-06-10 10:10:00,25.77,25.99,25.75,25.99,194800.0,18.3657,18.5225,18.3514,18.5225,194800.0
2009-06-10 10:20:00,25.98,26.18,25.93,26.09,232600.0,18.5154,18.6579,18.4797,18.5938,232600.0
2009-06-10 10:30:00,26.1,26.17,25.99,26.07,124900.0,18.6009,18.6508,18.5225,18.5795,124900.0
2009-06-10 10:40:00,26.06,26.06,25.77,25.82,147600.0,18.5724,18.5724,18.3657,18.4013,147600.0
2009-06-10 10:50:00,25.83,26.07,25.82,26.06,158000.0,18.4085,18.5795,18.4013,18.5724,158000.0
2009-06-10 11:00:00,26.06,26.27,26.0,26.18,225700.0,18.5724,18.722,18.5296,18.6579,225700.0
2009-06-10 11:10:00,26.17,26.26,26.01,26.13,203400.0,18.6508,18.7149,18.5367,18.6223,203400.0
2009-06-10 11:20:00,26.13,26.19,26.05,26.11,158700.0,18.6223,18.665,18.5652,18.608,158700.0
2009-06-10 11:30:00,26.11,26.18,26.1,26.16,66700.0,18.608,18.6579,18.6009,18.6436,66700.0
2009-06-10 11:40:00,26.17,26.17,26.01,26.13,181800.0,18.6508,18.6508,18.5367,18.6223,181800.0
2009-06-10 11:50:00,26.13,26.18,26.09,26.17,84000.0,18.6223,18.6579,18.5938,18.6508,84000.0
2009-06-10 12:00:00,26.18,26.28,26.17,26.24,102300.0,18.6579,18.7292,18.6508,18.7007,102300.0
2009-06-10 12:10:00,26.25,26.26,26.19,26.23,110900.0,18.7078,18.7149,18.665,18.6935,110900.0
2009-06-10 12:20:00,26.23,26.23,26.06,26.13,106000.0,18.6935,18.6935,18.5724,18.6223,106000.0
2009-06-10 12:30:00,26.12,26.13,26.06,26.07,52600.0,18.6151,18.6223,18.5724,18.5795,52600.0
2009-06-10 12:40:00,26.07,26.09,25.97,26.0,110200.0,18.5795,18.5938,18.5082,18.5296,110200.0
2009-06-10 12:50:00,26.0,26.01,25.9,25.91,126900.0,18.5296,18.5367,18.4583,18.4655,126900.0
2009-06-10 13:00:00,25.91,25.94,25.75,25.92,272800.0,18.4655,18.4869,18.3514,18.4726,272800.0
2009-06-10 13:10:00,25.91,25.99,25.84,25.84,111100.0,18.4655,18.5225,18.4156,18.4156,111100.0
2009-06-10 13:20:00,25.84,25.91,25.75,25.86,133800.0,18.4156,18.4655,18.3514,18.4298,133800.0
2009-06-10 13:30:00,25.86,25.86,25.68,25.68,131800.0,18.4298,18.4298,18.3016,18.3016,131800.0
2009-06-10 13:40:00,25.68,25.83,25.65,25.67,214000.0,18.3016,18.4085,18.2802,18.2944,214000.0
2009-06-10 13:50:00,25.68,25.83,25.66,25.83,151500.0,18.3016,18.4085,18.2873,18.4085,151500.0
2009-06-10 14:00:00,25.81,25.94,25.69,25.92,156600.0,18.3942,18.4869,18.3087,18.4726,156600.0
2009-06-10 14:10:00,25.93,26.01,25.91,26.0,60100.0,18.4797,18.5367,18.4655,18.5296,60100.0
2009-06-10 14:20:00,26.0,26.03,25.93,25.94,83400.0,18.5296,18.551,18.4797,18.4869,83400.0
2009-06-10 14:30:00,25.94,26.13,25.9,26.1,110700.0,18.4869,18.6223,18.4583,18.6009,110700.0
2009-06-10 14:40:00,26.09,26.11,26.0,26.04,129200.0,18.5938,18.608,18.5296,18.5581,129200.0
2009-06-10 14:50:00,26.04,26.11,25.97,26.07,124200.0,18.5581,18.608,18.5082,18.5795,124200.0
2009-06-10 15:00:00,26.08,26.08,25.93,25.93,177400.0,18.5866,18.5866,18.4797,18.4797,177400.0
2009-06-10 15:10:00,25.93,26.02,25.84,25.92,160500.0,18.4797,18.5439,18.4156,18.4726,160500.0
2009-06-10 15:20:00,25.92,26.0,25.9,25.99,144900.0,18.4726,18.5296,18.4583,18.5225,144900.0
2009-06-10 15:30:00,25.98,26.15,25.98,26.09,246000.0,18.5154,18.6365,18.5154,18.5938,246000.0
2009-06-10 15:40:00,26.09,26.31,26.04,26.28,459400.0,18.5938,18.7505,18.5581,18.7292,459400.0
2009-06-10 15:50:00,26.28,26.37,26.21,26.34,534300.0,18.7292,18.7933,18.6793,18.7719,534300.0
2009-06-11 09:30:00,26.19,26.53,25.77,25.95,273900.0,18.665,18.9073,18.3657,18.494,273900.0
2009-06-11 09:40:00,25.94,25.98,25.62,25.96,232200.0,18.4869,18.5154,18.2588,18.5011,232200.0
2009-06-11 09:50:00,25.95,26.18,25.92,26.09,164100.0,18.494,18.6579,18.4726,18.5938,164100.0
2009-06-11 10:00:00,26.09,26.15,25.97,26.01,147700.0,18.5938,18.6365,18.5082,18.5367,147700.0
2009-06-11 10:10:00,26.01,26.07,25.95,26.01,141700.0,18.5367,18.5795,18.494,18.5367,141700.0
2009-06-11 10:20:00,26.02,26.03,25.86,25.96,66900.0,18.5439,18.551,18.4298,18.5011,66900.0
2009-06-11 10:30:00,25.98,25.99,25.94,25.97,52600.0,18.5154,18.5225,18.4869,18.5082,52600.0
2009-06-11 10:40:00,25.96,26.12,25.96,26.1,69100.0,18.5011,18.6151,18.5011,18.6009,69100.0
2009-06-11 10:50:00,26.1,26.11,25.96,25.97,76500.0,18.6009,18.608,18.5011,18.5082,76500.0
2009-06-11 11:00:00,25.97,26.08,25.93,26.06,87800.0,18.5082,18.5866,18.4797,18.5724,87800.0
2009-06-11 11:10:00,26.07,26.11,26.05,26.09,97500.0,18.5795,18.608,18.5652,18.5938,97500.0
2009-06-11 11:20:00,26.09,26.1,26.06,26.09,118500.0,18.5938,18.6009,18.5724,18.5938,118500.0
2009-06-11 11:30:00,26.08,26.1,26.06,26.07,67400.0,18.5866,18.6009,18.5724,18.5795,67400.0
2009-06-11 11:40:00,26.06,26.07,26.01,26.04,66900.0,18.5724,18.5795,18.5367,18.5581,66900.0
2009-06-11 11:50:00,26.03,26.05,26.01,26.01,47900.0,18.551,18.5652,18.5367,18.5367,47900.0
2009-06-11 12:00:00,25.99,26.04,25.96,26.04,88600.0,18.5225,18.5581,18.5011,18.5581,88600.0
2009-06-11 12:10:00,26.03,26.16,26.02,26.16,139600.0,18.551,18.6436,18.5439,18.6436,139600.0
2009-06-11 12:20:00,26.15,26.24,26.15,26.17,71400.0,18.6365,18.7007,18.6365,18.6508,71400.0
2009-06-11 12:30:00,26.16,26.19,26.13,26.18,54700.0,18.6436,18.665,18.6223,18.6579,54700.0
2009-06-11 12:40:00,26.17,26.2,26.12,26.13,66900.0,18.6508,18.6722,18.6151,18.6223,66900.0
2009-06-11 12:50:00,26.12,26.23,26.12,26.16,74000.0,18.6151,18.6935,18.6151,18.6436,74000.0
2009-06-11 13:00:00,26.17,26.23,26.16,26.17,149800.0,18.6508,18.6935,18.6436,18.6508,149800.0
2009-06-11 13:10:00,26.17,26.21,26.14,26.19,88200.0,18.6508,18.6793,18.6294,18.665,88200.0
2009-06-11 13:20:00,26.19,26.21,26.17,26.19,143200.0,18.665,18.6793,18.6508,18.665,143200.0
2009-06-11 13:30:00,26.19,26.23,26.17,26.21,98300.0,18.665,18.6935,18.6508,18.6793,98300.0
2009-06-11 13:40:00,26.21,26.31,26.18,26.26,124700.0,18.6793,18.7505,18.6579,18.7149,124700.0
2009-06-11 13:50:00,26.26,26.38,26.25,26.36,120600.0,18.7149,18.8004,18.7078,18.7862,120600.0
2009-06-11 14:00:00,26.35,26.36,26.22,26.24,163300.0,18.7791,18.7862,18.6864,18.7007,163300.0
2009-06-11 14:10:00,26.24,26.28,26.19,26.24,109800.0,18.7007,18.7292,18.665,18.7007,109800.0
2009-06-11 14:20:00,26.24,26.3,26.2,26.25,111500.0,18.7007,18.7434,18.6722,18.7078,111500.0
2009-06-11 14:30:00,26.25,26.3,26.1,26.14,113100.0,18.7078,18.7434,18.6009,18.6294,113100.0
2009-06-11 14:40:00,26.14,26.21,26.13,26.16,93300.0,18.6294,18.6793,18.6223,18.6436,93300.0
2009-06-11 14:50:00,26.16,26.26,26.14,26.22,113000.0,18.6436,18.7149,18.6294,18.6864,113000.0
2009-06-11 15:00:00,26.21,26.21,26.06,26.09,177500.0,18.6793,18.6793,18.5724,18.5938,177500.0
2009-06-11 15:10:00,26.09,26.1,25.93,25.95,242900.0,18.5938,18.6009,18.4797,18.494,242900.0
2009-06-11 15:20:00,25.95,26.02,25.9,25.94,145500.0,18.494,18.5439,18.4583,18.4869,145500.0
2009-06-11 15:30:00,25.93,26.03,25.86,25.95,320800.0,18.4797,18.551,18.4298,18.494,320800.0
2009-06-11 15:40:00,25.95,25.96,25.81,25.83,360200.0,18.494,18.5011,18.3942,18.4085,360200.0
2009-06-11 15:50:00,25.83,25.89,25.67,25.72,616100.0,18.4085,18.4512,18.2944,18.3301,616100.0
2009-06-12 09:30:00,24.99,25.01,24.53,24.72,5771600.0,17.8098,17.8241,17.482,17.6174,5771600.0
2009-06-12 09:40:00,24.74,24.78,24.59,24.65,800100.0,17.6316,17.6601,17.5247,17.5675,800100.0
2009-06-12 09:50:00,24.65,24.75,24.6,24.67,780000.0,17.5675,17.6388,17.5319,17.5818,780000.0
2009-06-12 10:00:00,24.67,24.67,24.33,24.35,2230200.0,17.5818,17.5818,17.3394,17.3537,2230200.0
2009-06-12 10:10:00,24.35,24.47,24.25,24.43,1648600.0,17.3537,17.4392,17.2824,17.4107,1648600.0
2009-06-12 10:20:00,24.43,24.62,24.43,24.48,997500.0,17.4107,17.5461,17.4107,17.4463,997500.0
2009-06-12 10:30:00,24.49,24.65,24.39,24.6,585000.0,17.4535,17.5675,17.3822,17.5319,585000.0
2009-06-12 10:40:00,24.6,24.7,24.56,24.67,788300.0,17.5319,17.6031,17.5034,17.5818,788300.0
2009-06-12 10:50:00,24.67,24.74,24.63,24.67,335300.0,17.5818,17.6316,17.5532,17.5818,335300.0
2009-06-12 11:00:00,24.68,24.7,24.58,24.67,344900.0,17.5889,17.6031,17.5176,17.5818,344900.0
2009-06-12 11:10:00,24.67,24.75,24.64,24.73,478500.0,17.5818,17.6388,17.5604,17.6245,478500.0
2009-06-12 11:20:00,24.72,24.79,24.66,24.75,452100.0,17.6174,17.6673,17.5746,17.6388,452100.0
2009-06-12 11:30:00,24.76,24.82,24.75,24.8,577100.0,17.6459,17.6887,17.6388,17.6744,577100.0
2009-06-12 11:40:00,24.8,24.89,24.75,24.89,501600.0,17.6744,17.7385,17.6388,17.7385,501600.0
2009-06-12 11:50:00,24.89,24.92,24.65,24.8,335200.0,17.7385,17.7599,17.5675,17.6744,335200.0
2009-06-12 12:00:00,24.8,24.84,24.78,24.8,184100.0,17.6744,17.7029,17.6601,17.6744,184100.0
2009-06-12 12:10:00,24.8,24.81,24.7,24.79,172900.0,17.6744,17.6815,17.6031,17.6673,172900.0
2009-06-12 12:20:00,24.8,24.8,24.6,24.79,192600.0,17.6744,17.6744,17.5319,17.6673,192600.0
2009-06-12 12:30:00,24.79,24.85,24.77,24.83,358400.0,17.6673,17.71,17.653,17.6958,358400.0
2009-06-12 12:40:00,24.83,24.83,24.7,24.76,134400.0,17.6958,17.6958,17.6031,17.6459,134400.0
2009-06-12 12:50:00,24.77,24.77,24.7,24.72,290700.0,17.653,17.653,17.6031,17.6174,290700.0
2009-06-12 13:00:00,24.72,24.74,24.63,24.65,179800.0,17.6174,17.6316,17.5532,17.5675,179800.0
2009-06-12 13:10:00,24.65,24.69,24.56,24.56,251600.0,17.5675,17.596,17.5034,17.5034,251600.0
2009-06-12 13:20:00,24.56,24.64,24.56,24.6,90700.0,17.5034,17.5604,17.5034,17.5319,90700.0
2009-06-12 13:30:00,24.6,24.64,24.56,24.63,207700.0,17.5319,17.5604,17.5034,17.5532,207700.0
2009-06-12 13:40:00,24.63,24.63,24.56,24.58,132900.0,17.5532,17.5532,17.5034,17.5176,132900.0
2009-06-12 13:50:00,24.59,24.75,24.58,24.75,220100.0,17.5247,17.6388,17.5176,17.6388,220100.0
2009-06-12 14:00:00,24.74,24.75,24.63,24.69,238900.0,17.6316,17.6388,17.5532,17.596,238900.0
2009-06-12 14:10:00,24.69,24.75,24.55,24.56,381800.0,17.596,17.6388,17.4962,17.5034,381800.0
2009-06-12 14:20:00,24.57,24.7,24.57,24.65,277200.0,17.5105,17.6031,17.5105,17.5675,277200.0
2009-06-12 14:30:00,24.66,24.71,24.64,24.68,199100.0,17.5746,17.6103,17.5604,17.5889,199100.0
2009-06-12 14:40:00,24.68,24.72,24.64,24.65,317800.0,17.5889,17.6174,17.5604,17.5675,317800.0
2009-06-12 14:50:00,24.64,24.72,24.64,24.71,353000.0,17.5604,17.6174,17.5604,17.6103,353000.0
2009-06-12 15:00:00,24.7,24.79,24.7,24.74,630800.0,17.6031,17.6673,17.6031,17.6316,630800.0
2009-06-12 15:10:00,24.75,24.76,24.67,24.68,329000.0,17.6388,17.6459,17.5818,17.5889,329000.0
2009-06-12 15:20:00,24.69,24.75,24.68,24.75,428900.0,17.596,17.6388,17.5889,17.6388,428900.0
2009-06-12 15:30:00,24.75,24.75,24.53,24.53,821900.0,17.6388,17.6388,17.482,17.482,821900.0
2009-06-12 15:40:00,24.53,24.62,24.51,24.59,1071900.0,17.482,17.5461,17.4677,17.5247,1071900.0
2009-06-12 15:50:00,24.59,24.7,24.37,24.55,3608700.0,17.5247,17.6031,17.368,17.4962,3608700.0
2009-06-15 09:30:00,24.18,24.6,24.08,24.54,494500.0,17.2325,17.5319,17.1613,17.4891,494500.0
2009-06-15 09:40:00,24.55,24.55,24.35,24.4,428200.0,17.4962,17.4962,17.3537,17.3893,428200.0
2009-06-15 09:50:00,24.39,24.43,24.25,24.39,200500.0,17.3822,17.4107,17.2824,17.3822,200500.0
2009-06-15 10:00:00,24.39,24.51,24.33,24.45,240400.0,17.3822,17.4677,17.3394,17.425,240400.0
2009-06-15 10:10:00,24.45,24.52,24.44,24.51,199900.0,17.425,17.4749,17.4178,17.4677,199900.0
2009-06-15 10:20:00,24.5,24.54,24.48,24.5,216400.0,17.4606,17.4891,17.4463,17.4606,216400.0
2009-06-15 10:30:00,24.5,24.54,24.42,24.45,363500.0,17.4606,17.4891,17.4036,17.425,363500.0
2009-06-15 10:40:00,24.44,24.51,24.41,24.5,246200.0,17.4178,17.4677,17.3965,17.4606,246200.0
2009-06-15 10:50:00,24.5,24.69,24.49,24.62,252400.0,17.4606,17.596,17.4535,17.5461,252400.0
2009-06-15 11:00:00,24.62,24.65,24.48,24.52,249800.0,17.5461,17.5675,17.4463,17.4749,249800.0
2009-06-15 11:10:00,24.51,24.67,24.5,24.6,190400.0,17.4677,17.5818,17.4606,17.5319,190400.0
2009-06-15 11:20:00,24.6,24.63,24.53,24.54,446300.0,17.5319,17.5532,17.482,17.4891,446300.0
2009-06-15 11:30:00,24.53,24.54,24.31,24.32,224500.0,17.482,17.4891,17.3252,17.3323,224500.0
2009-06-15 11:40:00,24.32,24.4,24.24,24.4,184200.0,17.3323,17.3893,17.2753,17.3893,184200.0
2009-06-15 11:50:00,24.4,24.5,24.39,24.45,114400.0,17.3893,17.4606,17.3822,17.425,114400.0
2009-06-15 12:00:00,24.45,24.54,24.43,24.51,192800.0,17.425,17.4891,17.4107,17.4677,192800.0
2009-06-15 12:10:00,24.52,24.54,24.48,24.53,71200.0,17.4749,17.4891,17.4463,17.482,71200.0
2009-06-15 12:20:00,24.54,24.57,24.49,24.51,194700.0,17.4891,17.5105,17.4535,17.4677,194700.0
2009-06-15 12:30:00,24.5,24.63,24.5,24.63,225300.0,17.4606,17.5532,17.4606,17.5532,225300.0
2009-06-15 12:40:00,24.63,24.71,24.61,24.63,220700.0,17.5532,17.6103,17.539,17.5532,220700.0
2009-06-15 12:50:00,24.63,24.72,24.62,24.71,76500.0,17.5532,17.6174,17.5461,17.6103,76500.0
2009-06-15 13:00:00,24.7,24.72,24.65,24.68,270900.0,17.6031,17.6174,17.5675,17.5889,270900.0
2009-06-15 13:10:00,24.68,24.69,24.49,24.5,298100.0,17.5889,17.596,17.4535,17.4606,298100.0
2009-06-15 13:20:00,24.5,24.55,24.43,24.54,139900.0,17.4606,17.4962,17.4107,17.4891,139900.0
2009-06-15 13:30:00,24.54,24.56,24.51,24.52,146000.0,17.4891,17.5034,17.4677,17.4749,146000.0
2009-06-15 13:40:00,24.52,24.7,24.5,24.69,232400.0,17.4749,17.6031,17.4606,17.596,232400.0
2009-06-15 13:50:00,24.7,24.71,24.63,24.63,72100.0,17.6031,17.6103,17.5532,17.5532,72100.0
2009-06-15 14:00:00,24.62,24.62,24.55,24.57,99000.0,17.5461,17.5461,17.4962,17.5105,99000.0
2009-06-15 14:10:00,24.57,24.6,24.52,24.6,57000.0,17.5105,17.5319,17.4749,17.5319,57000.0
2009-06-15 14:20:00,24.59,24.63,24.56,24.6,95700.0,17.5247,17.5532,17.5034,17.5319,95700.0
2009-06-15 14:30:00,24.6,24.64,24.59,24.63,67000.0,17.5319,17.5604,17.5247,17.5532,67000.0
2009-06-15 14:40:00,24.62,24.62,24.54,24.56,116900.0,17.5461,17.5461,17.4891,17.5034,116900.0
2009-06-15 14:50:00,24.55,24.6,24.52,24.59,173200.0,17.4962,17.5319,17.4749,17.5247,173200.0
2009-06-15 15:00:00,24.59,24.6,24.56,24.6,121100.0,17.5247,17.5319,17.5034,17.5319,121100.0
2009-06-15 15:10:00,24.6,24.67,24.58,24.67,197300.0,17.5319,17.5818,17.5176,17.5818,197300.0
2009-06-15 15:20:00,24.67,24.72,24.64,24.65,191700.0,17.5818,17.6174,17.5604,17.5675,191700.0
2009-06-15 15:30:00,24.64,24.77,24.61,24.75,395400.0,17.5604,17.653,17.539,17.6388,395400.0
2009-06-15 15:40:00,24.75,24.8,24.73,24.75,512500.0,17.6388,17.6744,17.6245,17.6388,512500.0
2009-06-15 15:50:00,24.75,24.77,24.74,24.75,497600.0,17.6388,17.653,17.6316,17.6388,497600.0
2009-06-16 09:30:00,24.79,24.85,24.55,24.55,180200.0,17.6673,17.71,17.4962,17.4962,180200.0
2009-06-16 09:40:00,24.56,24.63,24.36,24.42,256100.0,17.5034,17.5532,17.3608,17.4036,256100.0
2009-06-16 09:50:00,24.43,24.53,24.4,24.51,172600.0,17.4107,17.482,17.3893,17.4677,172600.0
2009-06-16 10:00:00,24.51,24.71,24.5,24.7,122200.0,17.4677,17.6103,17.4606,17.6031,122200.0
2009-06-16 10:10:00,24.71,24.73,24.58,24.66,145200.0,17.6103,17.6245,17.5176,17.5746,145200.0
2009-06-16 10:20:00,24.65,24.75,24.64,24.71,74700.0,17.5675,17.6388,17.5604,17.6103,74700.0
2009-06-16 10:30:00,24.7,24.74,24.6,24.74,62600.0,17.6031,17.6316,17.5319,17.6316,62600.0
2009-06-16 10:40:00,24.74,24.78,24.73,24.76,90700.0,17.6316,17.6601,17.6245,17.6459,90700.0
2009-06-16 10:50:00,24.76,24.78,24.72,24.74,138800.0,17.6459,17.6601,17.6174,17.6316,138800.0
2009-06-16 11:00:00,24.74,24.79,24.71,24.76,102600.0,17.6316,17.6673,17.6103,17.6459,102600.0
2009-06-16 11:10:00,24.76,24.8,24.74,24.77,75700.0,17.6459,17.6744,17.6316,17.653,75700.0
2009-06-16 11:20:00,24.77,24.79,24.66,24.74,57300.0,17.653,17.6673,17.5746,17.6316,57300.0
2009-06-16 11:30:00,24.74,24.75,24.68,24.73,48400.0,17.6316,17.6388,17.5889,17.6245,48400.0
2009-06-16 11:40:00,24.73,24.73,24.61,24.64,46000.0,17.6245,17.6245,17.539,17.5604,46000.0
2009-06-16 11:50:00,24.64,24.68,24.6,24.6,55700.0,17.5604,17.5889,17.5319,17.5319,55700.0
2009-06-16 12:00:00,24.61,24.68,24.6,24.61,86700.0,17.539,17.5889,17.5319,17.539,86700.0
2009-06-16 12:10:00,24.62,24.72,24.6,24.72,68800.0,17.5461,17.6174,17.5319,17.6174,68800.0
2009-06-16 12:20:00,24.71,24.73,24.63,24.66,29300.0,17.6103,17.6245,17.5532,17.5746,29300.0
2009-06-16 12:30:00,24.66,24.67,24.59,24.6,70400.0,17.5746,17.5818,17.5247,17.5319,70400.0
2009-06-16 12:40:00,24.6,24.6,24.45,24.45,119000.0,17.5319,17.5319,17.425,17.425,119000.0
2009-06-16 12:50:00,24.45,24.47,24.41,24.44,77800.0,17.425,17.4392,17.3965,17.4178,77800.0
2009-06-16 13:00:00,24.44,24.44,24.36,24.39,104500.0,17.4178,17.4178,17.3608,17.3822,104500.0
2009-06-16 13:10:00,24.39,24.42,24.3,24.31,113600.0,17.3822,17.4036,17.3181,17.3252,113600.0
2009-06-16 13:20:00,24.31,24.34,24.28,24.34,81300.0,17.3252,17.3466,17.3038,17.3466,81300.0
2009-06-16 13:30:00,24.34,24.36,24.26,24.27,42400.0,17.3466,17.3608,17.2896,17.2967,42400.0
2009-06-16 13:40:00,24.27,24.35,24.24,24.34,44200.0,17.2967,17.3537,17.2753,17.3466,44200.0
2009-06-16 13:50:00,24.33,24.34,24.3,24.31,90500.0,17.3394,17.3466,17.3181,17.3252,90500.0
2009-06-16 14:00:00,24.31,24.33,24.25,24.26,92700.0,17.3252,17.3394,17.2824,17.2896,92700.0
2009-06-16 14:10:00,24.25,24.29,24.21,24.29,74000.0,17.2824,17.3109,17.2539,17.3109,74000.0
2009-06-16 14:20:00,24.28,24.28,24.24,24.26,45300.0,17.3038,17.3038,17.2753,17.2896,45300.0
2009-06-16 14:30:00,24.27,24.27,24.19,24.25,188600.0,17.2967,17.2967,17.2397,17.2824,188600.0
2009-06-16 14:40:00,24.25,24.26,24.2,24.22,78300.0,17.2824,17.2896,17.2468,17.261,78300.0
2009-06-16 14:50:00,24.22,24.32,24.22,24.29,85000.0,17.261,17.3323,17.261,17.3109,85000.0
2009-06-16 15:00:00,24.29,24.39,24.26,24.35,180900.0,17.3109,17.3822,17.2896,17.3537,180900.0
2009-06-16 15:10:00,24.35,24.53,24.32,24.53,171800.0,17.3537,17.482,17.3323,17.482,171800.0
2009-06-16 15:20:00,24.52,24.58,24.43,24.55,329600.0,17.4749,17.5176,17.4107,17.4962,329600.0
2009-06-16 15:30:00,24.55,24.59,24.46,24.48,171000.0,17.4962,17.5247,17.4321,17.4463,171000.0
2009-06-16 15:40:00,24.48,24.6,24.48,24.52,480100.0,17.4463,17.5319,17.4463,17.4749,480100.0
2009-06-16 15:50:00,24.52,24.53,24.37,24.4,407900.0,17.4749,17.482,17.368,17.3893,407900.0
2009-06-17 09:30:00,24.3,24.4,24.23,24.31,82700.0,17.3181,17.3893,17.2682,17.3252,82700.0
2009-06-17 09:40:00,24.31,24.36,24.12,24.13,154900.0,17.3252,17.3608,17.1898,17.1969,154900.0
2009-06-17 09:50:00,24.12,24.17,24.01,24.01,216700.0,17.1898,17.2254,17.1114,17.1114,216700.0
2009-06-17 10:00:00,24.01,24.08,24.01,24.04,265800.0,17.1114,17.1613,17.1114,17.1328,265800.0
2009-06-17 10:10:00,24.05,24.08,23.82,24.04,568100.0,17.1399,17.1613,16.976,17.1328,568100.0
2009-06-17 10:20:00,24.04,24.04,24.0,24.0,314000.0,17.1328,17.1328,17.1043,17.1043,314000.0
2009-06-17 10:30:00,24.0,24.02,23.81,23.9,604300.0,17.1043,17.1185,16.9689,17.033,604300.0
2009-06-17 10:40:00,23.91,23.93,23.79,23.8,166900.0,17.0401,17.0544,16.9546,16.9617,166900.0
2009-06-17 10:50:00,23.81,23.92,23.8,23.83,166500.0,16.9689,17.0472,16.9617,16.9831,166500.0
2009-06-17 11:00:00,23.82,24.02,23.8,23.87,144500.0,16.976,17.1185,16.9617,17.0116,144500.0
2009-06-17 11:10:00,23.86,23.86,23.76,23.83,120800.0,17.0045,17.0045,16.9332,16.9831,120800.0
2009-06-17 11:20:00,23.84,23.89,23.8,23.85,106100.0,16.9902,17.0259,16.9617,16.9974,106100.0
2009-06-17 11:30:00,23.84,23.86,23.77,23.78,84300.0,16.9902,17.0045,16.9403,16.9475,84300.0
2009-06-17 11:40:00,23.78,23.89,23.77,23.85,97300.0,16.9475,17.0259,16.9403,16.9974,97300.0
2009-06-17 11:50:00,23.85,23.93,23.79,23.92,96500.0,16.9974,17.0544,16.9546,17.0472,96500.0
2009-06-17 12:00:00,23.93,24.08,23.92,24.07,168600.0,17.0544,17.1613,17.0472,17.1541,168600.0
2009-06-17 12:10:00,24.08,24.11,23.97,24.07,68000.0,17.1613,17.1827,17.0829,17.1541,68000.0
2009-06-17 12:20:00,24.07,24.2,24.07,24.1,108600.0,17.1541,17.2468,17.1541,17.1755,108600.0
2009-06-17 12:30:00,24.1,24.1,23.97,24.07,67700.0,17.1755,17.1755,17.0829,17.1541,67700.0
2009-06-17 12:40:00,24.06,24.06,23.97,23.97,44300.0,17.147,17.147,17.0829,17.0829,44300.0
2009-06-17 12:50:00,23.97,23.99,23.92,23.98,52900.0,17.0829,17.0971,17.0472,17.09,52900.0
2009-06-17 13:00:00,23.98,23.98,23.89,23.92,42100.0,17.09,17.09,17.0259,17.0472,42100.0
2009-06-17 13:10:00,23.92,23.95,23.88,23.88,27400.0,17.0472,17.0686,17.0187,17.0187,27400.0
2009-06-17 13:20:00,23.87,23.99,23.87,23.99,43800.0,17.0116,17.0971,17.0116,17.0971,43800.0
2009-06-17 13:30:00,23.99,24.06,23.95,24.05,91900.0,17.0971,17.147,17.0686,17.1399,91900.0
2009-06-17 13:40:00,24.04,24.14,24.04,24.1,89000.0,17.1328,17.204,17.1328,17.1755,89000.0
2009-06-17 13:50:00,24.1,24.21,24.09,24.14,44700.0,17.1755,17.2539,17.1684,17.204,44700.0
2009-06-17 14:00:00,24.14,24.21,24.1,24.12,62000.0,17.204,17.2539,17.1755,17.1898,62000.0
2009-06-17 14:10:00,24.13,24.17,24.12,24.13,39300.0,17.1969,17.2254,17.1898,17.1969,39300.0
2009-06-17 14:20:00,24.13,24.23,24.11,24.23,51100.0,17.1969,17.2682,17.1827,17.2682,51100.0
2009-06-17 14:30:00,24.23,24.24,24.14,24.16,64000.0,17.2682,17.2753,17.204,17.2183,64000.0
2009-06-17 14:40:00,24.15,24.15,24.02,24.03,51600.0,17.2112,17.2112,17.1185,17.1256,51600.0
2009-06-17 14:50:00,24.03,24.03,23.95,23.99,70800.0,17.1256,17.1256,17.0686,17.0971,70800.0
2009-06-17 15:00:00,24.0,24.01,23.87,23.95,66400.0,17.1043,17.1114,17.0116,17.0686,66400.0
2009-06-17 15:10:00,23.95,23.97,23.89,23.92,55300.0,17.0686,17.0829,17.0259,17.0472,55300.0
2009-06-17 15:20:00,23.92,23.99,23.87,23.87,184900.0,17.0472,17.0971,17.0116,17.0116,184900.0
2009-06-17 15:30:00,23.86,23.87,23.79,23.82,132600.0,17.0045,17.0116,16.9546,16.976,132600.0
2009-06-17 15:40:00,23.81,23.94,23.79,23.93,250800.0,16.9689,17.0615,16.9546,17.0544,250800.0
2009-06-17 15:50:00,23.94,23.96,23.82,23.86,337500.0,17.0615,17.0758,16.976,17.0045,337500.0
2009-06-18 09:30:00,23.93,24.19,23.87,23.98,230400.0,17.0544,17.2397,17.0116,17.09,230400.0
2009-06-18 09:40:00,23.98,24.17,23.87,23.95,233000.0,17.09,17.2254,17.0116,17.0686,233000.0
2009-06-18 09:50:00,23.94,24.11,23.84,24.0,205800.0,17.0615,17.1827,16.9902,17.1043,205800.0
2009-06-18 10:00:00,24.0,24.15,23.92,23.94,186300.0,17.1043,17.2112,17.0472,17.0615,186300.0
2009-06-18 10:10:00,23.94,24.05,23.89,23.98,112000.0,17.0615,17.1399,17.0259,17.09,112000.0
2009-06-18 10:20:00,23.98,23.98,23.77,23.79,138600.0,17.09,17.09,16.9403,16.9546,138600.0
2009-06-18 10:30:00,23.8,23.82,23.76,23.77,165400.0,16.9617,16.976,16.9332,16.9403,165400.0
2009-06-18 10:40:00,23.76,23.81,23.75,23.77,162200.0,16.9332,16.9689,16.9261,16.9403,162200.0
2009-06-18 10:50:00,23.77,23.82,23.76,23.79,59600.0,16.9403,16.976,16.9332,16.9546,59600.0
2009-06-18 11:00:00,23.79,23.8,23.76,23.76,61300.0,16.9546,16.9617,16.9332,16.9332,61300.0
2009-06-18 11:10:00,23.76,23.8,23.76,23.8,88700.0,16.9332,16.9617,16.9332,16.9617,88700.0
2009-06-18 11:20:00,23.8,23.89,23.78,23.78,138000.0,16.9617,17.0259,16.9475,16.9475,138000.0
2009-06-18 11:30:00,23.78,23.84,23.77,23.83,69000.0,16.9475,16.9902,16.9403,16.9831,69000.0
2009-06-18 11:40:00,23.83,23.83,23.78,23.78,59200.0,16.9831,16.9831,16.9475,16.9475,59200.0
2009-06-18 11:50:00,23.79,23.91,23.78,23.91,54100.0,16.9546,17.0401,16.9475,17.0401,54100.0
2009-06-18 12:00:00,23.91,23.91,23.8,23.81,87700.0,17.0401,17.0401,16.9617,16.9689,87700.0
2009-06-18 12:10:00,23.81,23.83,23.8,23.81,28400.0,16.9689,16.9831,16.9617,16.9689,28400.0
2009-06-18 12:20:00,23.8,23.89,23.78,23.88,114300.0,16.9617,17.0259,16.9475,17.0187,114300.0
2009-06-18 12:30:00,23.88,23.9,23.85,23.86,64600.0,17.0187,17.033,16.9974,17.0045,64600.0
2009-06-18 12:40:00,23.87,23.95,23.86,23.95,57000.0,17.0116,17.0686,17.0045,17.0686,57000.0
2009-06-18 12:50:00,23.95,24.02,23.93,24.01,82100.0,17.0686,17.1185,17.0544,17.1114,82100.0
2009-06-18 13:00:00,24.01,24.08,23.98,24.07,115800.0,17.1114,17.1613,17.09,17.1541,115800.0
2009-06-18 13:10:00,24.07,24.08,23.88,23.9,81400.0,17.1541,17.1613,17.0187,17.033,81400.0
2009-06-18 13:20:00,23.9,24.0,23.89,23.98,38200.0,17.033,17.1043,17.0259,17.09,38200.0
2009-06-18 13:30:00,23.99,24.0,23.9,23.91,77400.0,17.0971,17.1043,17.033,17.0401,77400.0
2009-06-18 13:40:00,23.9,23.95,23.9,23.91,27000.0,17.033,17.0686,17.033,17.0401,27000.0
2009-06-18 13:50:00,23.92,23.94,23.85,23.85,24700.0,17.0472,17.0615,16.9974,16.9974,24700.0
2009-06-18 14:00:00,23.84,23.85,23.77,23.78,106700.0,16.9902,16.9974,16.9403,16.9475,106700.0
2009-06-18 14:10:00,23.79,23.85,23.77,23.85,57900.0,16.9546,16.9974,16.9403,16.9974,57900.0
2009-06-18 14:20:00,23.85,23.85,23.78,23.81,35300.0,16.9974,16.9974,16.9475,16.9689,35300.0
2009-06-18 14:30:00,23.81,23.82,23.78,23.79,36000.0,16.9689,16.976,16.9475,16.9546,36000.0
2009-06-18 14:40:00,23.79,23.87,23.79,23.82,39600.0,16.9546,17.0116,16.9546,16.976,39600.0
2009-06-18 14:50:00,23.83,23.85,23.8,23.84,33100.0,16.9831,16.9974,16.9617,16.9902,33100.0
2009-06-18 15:00:00,23.85,23.9,23.82,23.9,45900.0,16.9974,17.033,16.976,17.033,45900.0
2009-06-18 15:10:00,23.89,23.91,23.84,23.88,54400.0,17.0259,17.0401,16.9902,17.0187,54400.0
2009-06-18 15:20:00,23.88,23.88,23.81,23.85,89600.0,17.0187,17.0187,16.9689,16.9974,89600.0
2009-06-18 15:30:00,23.84,23.91,23.8,23.8,84500.0,16.9902,17.0401,16.9617,16.9617,84500.0
2009-06-18 15:40:00,23.8,23.84,23.75,23.77,179600.0,16.9617,16.9902,16.9261,16.9403,179600.0
2009-06-18 15:50:00,23.77,23.92,23.75,23.9,520100.0,16.9403,17.0472,16.9261,17.033,520100.0
2009-06-19 09:30:00,24.05,24.05,23.59,23.77,665700.0,17.1399,17.1399,16.8121,16.9403,665700.0
2009-06-19 09:40:00,23.77,23.82,23.63,23.67,207300.0,16.9403,16.976,16.8406,16.8691,207300.0
2009-06-19 09:50:00,23.67,23.71,23.44,23.54,300000.0,16.8691,16.8976,16.7052,16.7764,300000.0
2009-06-19 10:00:00,23.53,23.59,23.51,23.57,173400.0,16.7693,16.8121,16.755,16.7978,173400.0
2009-06-19 10:10:00,23.58,23.63,23.54,23.59,176900.0,16.8049,16.8406,16.7764,16.8121,176900.0
2009-06-19 10:20:00,23.59,23.6,23.53,23.54,322100.0,16.8121,16.8192,16.7693,16.7764,322100.0
2009-06-19 10:30:00,23.54,23.67,23.53,23.65,162200.0,16.7764,16.8691,16.7693,16.8548,162200.0
2009-06-19 10:40:00,23.65,23.72,23.58,23.67,149600.0,16.8548,16.9047,16.8049,16.8691,149600.0
2009-06-19 10:50:00,23.67,23.74,23.63,23.72,191200.0,16.8691,16.919,16.8406,16.9047,191200.0
2009-06-19 11:00:00,23.72,23.85,23.65,23.81,316400.0,16.9047,16.9974,16.8548,16.9689,316400.0
2009-06-19 11:10:00,23.81,23.84,23.77,23.79,153800.0,16.9689,16.9902,16.9403,16.9546,153800.0
2009-06-19 11:20:00,23.78,23.93,23.78,23.85,93900.0,16.9475,17.0544,16.9475,16.9974,93900.0
2009-06-19 11:30:00,23.85,23.88,23.76,23.87,70300.0,16.9974,17.0187,16.9332,17.0116,70300.0
2009-06-19 11:40:00,23.87,23.93,23.82,23.82,61800.0,17.0116,17.0544,16.976,16.976,61800.0
2009-06-19 11:50:00,23.82,23.89,23.81,23.88,65100.0,16.976,17.0259,16.9689,17.0187,65100.0
2009-06-19 12:00:00,23.89,23.94,23.87,23.93,124800.0,17.0259,17.0615,17.0116,17.0544,124800.0
2009-06-19 12:10:00,23.93,23.94,23.85,23.88,106900.0,17.0544,17.0615,16.9974,17.0187,106900.0
2009-06-19 12:20:00,23.89,23.91,23.81,23.85,102000.0,17.0259,17.0401,16.9689,16.9974,102000.0
2009-06-19 12:30:00,23.86,23.92,23.81,23.92,71000.0,17.0045,17.0472,16.9689,17.0472,71000.0
2009-06-19 12:40:00,23.92,23.97,23.91,23.93,60500.0,17.0472,17.0829,17.0401,17.0544,60500.0
2009-06-19 12:50:00,23.94,24.0,23.9,23.9,72200.0,17.0615,17.1043,17.033,17.033,72200.0
2009-06-19 13:00:00,23.91,23.97,23.89,23.97,56600.0,17.0401,17.0829,17.0259,17.0829,56600.0
2009-06-19 13:10:00,23.97,23.98,23.91,23.97,73400.0,17.0829,17.09,17.0401,17.0829,73400.0
2009-06-19 13:20:00,23.97,23.99,23.89,23.92,93000.0,17.0829,17.0971,17.0259,17.0472,93000.0
2009-06-19 13:30:00,23.91,23.96,23.89,23.92,114400.0,17.0401,17.0758,17.0259,17.0472,114400.0
2009-06-19 13:40:00,23.93,23.97,23.86,23.91,59800.0,17.0544,17.0829,17.0045,17.0401,59800.0
2009-06-19 13:50:00,23.91,23.94,23.87,23.87,43700.0,17.0401,17.0615,17.0116,17.0116,43700.0
2009-06-19 14:00:00,23.87,23.92,23.81,23.82,71500.0,17.0116,17.0472,16.9689,16.976,71500.0
2009-06-19 14:10:00,23.81,23.81,23.69,23.74,87400.0,16.9689,16.9689,16.8833,16.919,87400.0
2009-06-19 14:20:00,23.74,23.81,23.71,23.76,61700.0,16.919,16.9689,16.8976,16.9332,61700.0
2009-06-19 14:30:00,23.76,23.82,23.75,23.81,85100.0,16.9332,16.976,16.9261,16.9689,85100.0
2009-06-19 14:40:00,23.8,23.83,23.74,23.76,131100.0,16.9617,16.9831,16.919,16.9332,131100.0
2009-06-19 14:50:00,23.76,23.84,23.74,23.84,115900.0,16.9332,16.9902,16.919,16.9902,115900.0
2009-06-19 15:00:00,23.84,23.86,23.78,23.82,115400.0,16.9902,17.0045,16.9475,16.976,115400.0
2009-06-19 15:10:00,23.83,24.02,23.83,24.02,229900.0,16.9831,17.1185,16.9831,17.1185,229900.0
2009-06-19 15:20:00,24.02,24.08,23.97,24.0,209800.0,17.1185,17.1613,17.0829,17.1043,209800.0
2009-06-19 15:30:00,24.0,24.05,23.93,23.93,180400.0,17.1043,17.1399,17.0544,17.0544,180400.0
2009-06-19 15:40:00,23.93,24.06,23.93,23.97,289300.0,17.0544,17.147,17.0544,17.0829,289300.0
2009-06-19 15:50:00,23.98,24.05,23.92,24.01,480400.0,17.09,17.1399,17.0472,17.1114,480400.0
2009-06-22 09:30:00,23.63,23.86,23.63,23.77,122300.0,16.8406,17.0045,16.8406,16.9403,122300.0
2009-06-22 09:40:00,23.77,23.81,23.75,23.78,161200.0,16.9403,16.9689,16.9261,16.9475,161200.0
2009-06-22 09:50:00,23.78,23.81,23.6,23.6,628700.0,16.9475,16.9689,16.8192,16.8192,628700.0
2009-06-22 10:00:00,23.6,23.6,23.55,23.55,142300.0,16.8192,16.8192,16.7836,16.7836,142300.0
2009-06-22 10:10:00,23.56,23.6,23.52,23.52,125900.0,16.7907,16.8192,16.7622,16.7622,125900.0
2009-06-22 10:20:00,23.53,23.58,23.52,23.55,82800.0,16.7693,16.8049,16.7622,16.7836,82800.0
2009-06-22 10:30:00,23.55,23.58,23.52,23.56,120200.0,16.7836,16.8049,16.7622,16.7907,120200.0
2009-06-22 10:40:00,23.56,23.56,23.52,23.52,60100.0,16.7907,16.7907,16.7622,16.7622,60100.0
2009-06-22 10:50:00,23.52,23.54,23.45,23.47,462600.0,16.7622,16.7764,16.7123,16.7265,462600.0
2009-06-22 11:00:00,23.48,23.51,23.37,23.37,77100.0,16.7337,16.755,16.6553,16.6553,77100.0
2009-06-22 11:10:00,23.36,23.39,23.28,23.29,127800.0,16.6481,16.6695,16.5911,16.5983,127800.0
2009-06-22 11:20:00,23.29,23.35,23.28,23.28,101100.0,16.5983,16.641,16.5911,16.5911,101100.0
2009-06-22 11:30:00,23.3,23.31,23.27,23.29,92700.0,16.6054,16.6125,16.584,16.5983,92700.0
2009-06-22 11:40:00,23.29,23.29,23.26,23.27,50300.0,16.5983,16.5983,16.5769,16.584,50300.0
2009-06-22 11:50:00,23.26,23.28,23.26,23.27,40100.0,16.5769,16.5911,16.5769,16.584,40100.0
2009-06-22 12:00:00,23.27,23.28,23.25,23.27,82100.0,16.584,16.5911,16.5698,16.584,82100.0
2009-06-22 12:10:00,23.27,23.28,23.26,23.26,54900.0,16.584,16.5911,16.5769,16.5769,54900.0
2009-06-22 12:20:00,23.27,23.27,23.25,23.25,75000.0,16.584,16.584,16.5698,16.5698,75000.0
2009-06-22 12:30:00,23.26,23.27,23.25,23.25,47800.0,16.5769,16.584,16.5698,16.5698,47800.0
2009-06-22 12:40:00,23.26,23.28,23.25,23.25,63300.0,16.5769,16.5911,16.5698,16.5698,63300.0
2009-06-22 12:50:00,23.25,23.27,23.25,23.27,33900.0,16.5698,16.584,16.5698,16.584,33900.0
2009-06-22 13:00:00,23.27,23.29,23.26,23.27,40400.0,16.584,16.5983,16.5769,16.584,40400.0
2009-06-22 13:10:00,23.26,23.28,23.26,23.26,45400.0,16.5769,16.5911,16.5769,16.5769,45400.0
2009-06-22 13:20:00,23.26,23.26,23.13,23.21,425800.0,16.5769,16.5769,16.4842,16.5412,425800.0
2009-06-22 13:30:00,23.2,23.23,23.15,23.22,36000.0,16.5341,16.5555,16.4985,16.5484,36000.0
2009-06-22 13:40:00,23.22,23.23,23.13,23.14,30300.0,16.5484,16.5555,16.4842,16.4914,30300.0
2009-06-22 13:50:00,23.14,23.16,23.1,23.12,46700.0,16.4914,16.5056,16.4629,16.4771,46700.0
2009-06-22 14:00:00,23.12,23.12,23.05,23.05,35800.0,16.4771,16.4771,16.4272,16.4272,35800.0
2009-06-22 14:10:00,23.05,23.07,23.03,23.06,46300.0,16.4272,16.4415,16.413,16.4343,46300.0
2009-06-22 14:20:00,23.06,23.06,22.96,22.97,425500.0,16.4343,16.4343,16.3631,16.3702,425500.0
2009-06-22 14:30:00,22.97,23.05,22.92,23.01,289500.0,16.3702,16.4272,16.3346,16.3987,289500.0
2009-06-22 14:40:00,23.01,23.04,22.92,22.97,116100.0,16.3987,16.4201,16.3346,16.3702,116100.0
2009-06-22 14:50:00,22.97,22.99,22.89,22.97,172600.0,16.3702,16.3845,16.3132,16.3702,172600.0
2009-06-22 15:00:00,22.97,23.04,22.96,22.98,72300.0,16.3702,16.4201,16.3631,16.3773,72300.0
2009-06-22 15:10:00,22.98,22.99,22.91,22.99,74800.0,16.3773,16.3845,16.3274,16.3845,74800.0
2009-06-22 15:20:00,22.99,23.0,22.85,22.89,76000.0,16.3845,16.3916,16.2847,16.3132,76000.0
2009-06-22 15:30:00,22.89,22.99,22.84,22.99,152400.0,16.3132,16.3845,16.2776,16.3845,152400.0
2009-06-22 15:40:00,22.99,23.0,22.86,22.89,278500.0,16.3845,16.3916,16.2918,16.3132,278500.0
2009-06-22 15:50:00,22.9,22.92,22.75,22.78,558900.0,16.3203,16.3346,16.2134,16.2348,558900.0
2009-06-23 09:30:00,22.97,23.15,22.83,22.98,165700.0,16.3702,16.4985,16.2704,16.3773,165700.0
2009-06-23 09:40:00,23.0,23.02,22.86,22.96,89400.0,16.3916,16.4058,16.2918,16.3631,89400.0
2009-06-23 09:50:00,22.95,23.05,22.92,22.93,111500.0,16.3559,16.4272,16.3346,16.3417,111500.0
2009-06-23 10:00:00,22.92,23.01,22.81,22.83,132800.0,16.3346,16.3987,16.2562,16.2704,132800.0
2009-06-23 10:10:00,22.84,22.84,22.76,22.78,173400.0,16.2776,16.2776,16.2205,16.2348,173400.0
2009-06-23 10:20:00,22.77,22.79,22.76,22.78,114400.0,16.2277,16.2419,16.2205,16.2348,114400.0
2009-06-23 10:30:00,22.77,22.85,22.76,22.84,171600.0,16.2277,16.2847,16.2205,16.2776,171600.0
2009-06-23 10:40:00,22.84,22.84,22.66,22.67,527200.0,16.2776,16.2776,16.1493,16.1564,527200.0
2009-06-23 10:50:00,22.67,22.77,22.63,22.71,103100.0,16.1564,16.2277,16.1279,16.1849,103100.0
2009-06-23 11:00:00,22.71,22.73,22.55,22.58,81000.0,16.1849,16.1992,16.0709,16.0923,81000.0
2009-06-23 11:10:00,22.58,22.68,22.58,22.67,54900.0,16.0923,16.1635,16.0923,16.1564,54900.0
2009-06-23 11:20:00,22.69,22.7,22.62,22.63,99900.0,16.1707,16.1778,16.1208,16.1279,99900.0
2009-06-23 11:30:00,22.62,22.75,22.61,22.75,166200.0,16.1208,16.2134,16.1136,16.2134,166200.0
2009-06-23 11:40:00,22.75,22.78,22.66,22.67,73600.0,16.2134,16.2348,16.1493,16.1564,73600.0
2009-06-23 11:50:00,22.69,22.89,22.68,22.85,141400.0,16.1707,16.3132,16.1635,16.2847,141400.0
2009-06-23 12:00:00,22.86,22.94,22.84,22.92,72800.0,16.2918,16.3488,16.2776,16.3346,72800.0
2009-06-23 12:10:00,22.92,22.92,22.82,22.86,40300.0,16.3346,16.3346,16.2633,16.2918,40300.0
2009-06-23 12:20:00,22.86,22.96,22.86,22.93,57700.0,16.2918,16.3631,16.2918,16.3417,57700.0
2009-06-23 12:30:00,22.93,23.11,22.92,23.06,82100.0,16.3417,16.47,16.3346,16.4343,82100.0
2009-06-23 12:40:00,23.07,23.09,22.98,23.06,47600.0,16.4415,16.4557,16.3773,16.4343,47600.0
2009-06-23 12:50:00,23.06,23.08,23.01,23.04,68600.0,16.4343,16.4486,16.3987,16.4201,68600.0
2009-06-23 13:00:00,23.03,23.14,23.02,23.14,62400.0,16.413,16.4914,16.4058,16.4914,62400.0
2009-06-23 13:10:00,23.13,23.19,23.1,23.11,50100.0,16.4842,16.527,16.4629,16.47,50100.0
2009-06-23 13:20:00,23.12,23.13,23.04,23.04,72700.0,16.4771,16.4842,16.4201,16.4201,72700.0
2009-06-23 13:30:00,23.04,23.12,23.0,23.12,46100.0,16.4201,16.4771,16.3916,16.4771,46100.0
2009-06-23 13:40:00,23.13,23.13,23.03,23.08,23500.0,16.4842,16.4842,16.413,16.4486,23500.0
2009-06-23 13:50:00,23.09,23.11,22.96,22.97,49100.0,16.4557,16.47,16.3631,16.3702,49100.0
2009-06-23 14:00:00,22.96,23.08,22.93,23.08,40900.0,16.3631,16.4486,16.3417,16.4486,40900.0
2009-06-23 14:10:00,23.07,23.19,23.07,23.15,60500.0,16.4415,16.527,16.4415,16.4985,60500.0
2009-06-23 14:20:00,23.16,23.21,23.13,23.14,43400.0,16.5056,16.5412,16.4842,16.4914,43400.0
2009-06-23 14:30:00,23.14,23.14,23.02,23.02,50600.0,16.4914,16.4914,16.4058,16.4058,50600.0
2009-06-23 14:40:00,23.03,23.09,23.02,23.04,46400.0,16.413,16.4557,16.4058,16.4201,46400.0
2009-06-23 14:50:00,23.05,23.09,23.0,23.04,123800.0,16.4272,16.4557,16.3916,16.4201,123800.0
2009-06-23 15:00:00,23.03,23.04,22.94,22.94,61600.0,16.413,16.4201,16.3488,16.3488,61600.0
2009-06-23 15:10:00,22.94,23.05,22.9,23.01,68800.0,16.3488,16.4272,16.3203,16.3987,68800.0
2009-06-23 15:20:00,23.0,23.12,22.96,23.11,96100.0,16.3916,16.4771,16.3631,16.47,96100.0
2009-06-23 15:30:00,23.11,23.11,22.97,22.97,140300.0,16.47,16.47,16.3702,16.3702,140300.0
2009-06-23 15:40:00,22.97,23.03,22.91,23.03,221500.0,16.3702,16.413,16.3274,16.413,221500.0
2009-06-23 15:50:00,23.04,23.07,22.94,23.05,406400.0,16.4201,16.4415,16.3488,16.4272,406400.0
2009-06-24 09:30:00,23.22,23.59,23.09,23.23,115600.0,16.5484,16.8121,16.4557,16.5555,115600.0
2009-06-24 09:40:00,23.26,23.33,23.11,23.26,96300.0,16.5769,16.6268,16.47,16.5769,96300.0
2009-06-24 09:50:00,23.26,23.32,23.25,23.31,54800.0,16.5769,16.6196,16.5698,16.6125,54800.0
2009-06-24 10:00:00,23.31,23.48,23.25,23.48,145800.0,16.6125,16.7337,16.5698,16.7337,145800.0
2009-06-24 10:10:00,23.44,23.49,23.42,23.45,88400.0,16.7052,16.7408,16.6909,16.7123,88400.0
2009-06-24 10:20:00,23.45,23.55,23.44,23.54,97300.0,16.7123,16.7836,16.7052,16.7764,97300.0
2009-06-24 10:30:00,23.55,23.68,23.51,23.68,155300.0,16.7836,16.8762,16.755,16.8762,155300.0
2009-06-24 10:40:00,23.68,23.71,23.6,23.69,83800.0,16.8762,16.8976,16.8192,16.8833,83800.0
2009-06-24 10:50:00,23.7,23.81,23.7,23.8,81100.0,16.8905,16.9689,16.8905,16.9617,81100.0
2009-06-24 11:00:00,23.81,23.89,23.78,23.8,93200.0,16.9689,17.0259,16.9475,16.9617,93200.0
2009-06-24 11:10:00,23.8,23.84,23.79,23.8,90800.0,16.9617,16.9902,16.9546,16.9617,90800.0
2009-06-24 11:20:00,23.8,23.84,23.79,23.83,48300.0,16.9617,16.9902,16.9546,16.9831,48300.0
2009-06-24 11:30:00,23.83,23.87,23.8,23.85,82300.0,16.9831,17.0116,16.9617,16.9974,82300.0
2009-06-24 11:40:00,23.85,23.91,23.85,23.9,60300.0,16.9974,17.0401,16.9974,17.033,60300.0
2009-06-24 11:50:00,23.9,23.92,23.9,23.9,58800.0,17.033,17.0472,17.033,17.033,58800.0
2009-06-24 12:00:00,23.9,23.91,23.88,23.89,33300.0,17.033,17.0401,17.0187,17.0259,33300.0
2009-06-24 12:10:00,23.89,23.9,23.8,23.8,20300.0,17.0259,17.033,16.9617,16.9617,20300.0
2009-06-24 12:20:00,23.81,23.85,23.8,23.81,53000.0,16.9689,16.9974,16.9617,16.9689,53000.0
2009-06-24 12:30:00,23.81,23.82,23.74,23.81,117500.0,16.9689,16.976,16.919,16.9689,117500.0
2009-06-24 12:40:00,23.8,23.86,23.78,23.86,54600.0,16.9617,17.0045,16.9475,17.0045,54600.0
2009-06-24 12:50:00,23.86,23.91,23.85,23.89,39700.0,17.0045,17.0401,16.9974,17.0259,39700.0
2009-06-24 13:00:00,23.88,24.0,23.87,23.99,66800.0,17.0187,17.1043,17.0116,17.0971,66800.0
2009-06-24 13:10:00,24.0,24.04,23.99,24.03,58800.0,17.1043,17.1328,17.0971,17.1256,58800.0
2009-06-24 13:20:00,24.03,24.09,23.97,23.99,132300.0,17.1256,17.1684,17.0829,17.0971,132300.0
2009-06-24 13:30:00,23.99,24.0,23.97,24.0,63000.0,17.0971,17.1043,17.0829,17.1043,63000.0
2009-06-24 13:40:00,24.0,24.01,23.91,23.94,110800.0,17.1043,17.1114,17.0401,17.0615,110800.0
2009-06-24 13:50:00,23.94,23.97,23.93,23.97,84800.0,17.0615,17.0829,17.0544,17.0829,84800.0
2009-06-24 14:00:00,23.97,24.15,23.95,24.12,175200.0,17.0829,17.2112,17.0686,17.1898,175200.0
2009-06-24 14:10:00,24.13,24.15,23.96,24.0,94400.0,17.1969,17.2112,17.0758,17.1043,94400.0
2009-06-24 14:20:00,24.0,24.13,23.91,23.96,158800.0,17.1043,17.1969,17.0401,17.0758,158800.0
2009-06-24 14:30:00,23.95,24.01,23.82,23.92,170900.0,17.0686,17.1114,16.976,17.0472,170900.0
2009-06-24 14:40:00,23.92,24.05,23.92,24.01,149100.0,17.0472,17.1399,17.0472,17.1114,149100.0
2009-06-24 14:50:00,24.01,24.1,23.95,24.0,87400.0,17.1114,17.1755,17.0686,17.1043,87400.0
2009-06-24 15:00:00,24.0,24.05,23.86,23.87,150100.0,17.1043,17.1399,17.0045,17.0116,150100.0
2009-06-24 15:10:00,23.87,23.94,23.83,23.89,209600.0,17.0116,17.0615,16.9831,17.0259,209600.0
2009-06-24 15:20:00,23.89,23.91,23.86,23.89,273800.0,17.0259,17.0401,17.0045,17.0259,273800.0
2009-06-24 15:30:00,23.89,23.9,23.82,23.83,195000.0,17.0259,17.033,16.976,16.9831,195000.0
2009-06-24 15:40:00,23.82,23.92,23.76,23.9,248500.0,16.976,17.0472,16.9332,17.033,248500.0
2009-06-24 15:50:00,23.9,23.99,23.86,23.93,390300.0,17.033,17.0971,17.0045,17.0544,390300.0
2009-06-25 09:30:00,23.71,23.71,23.53,23.56,120500.0,16.8976,16.8976,16.7693,16.7907,120500.0
2009-06-25 09:40:00,23.56,23.76,23.55,23.7,60800.0,16.7907,16.9332,16.7836,16.8905,60800.0
2009-06-25 09:50:00,23.7,23.89,23.7,23.84,103900.0,16.8905,17.0259,16.8905,16.9902,103900.0
2009-06-25 10:00:00,23.85,23.97,23.81,23.95,83300.0,16.9974,17.0829,16.9689,17.0686,83300.0
2009-06-25 10:10:00,23.94,24.12,23.94,24.06,129000.0,17.0615,17.1898,17.0615,17.147,129000.0
2009-06-25 10:20:00,24.07,24.15,23.98,24.08,131400.0,17.1541,17.2112,17.09,17.1613,131400.0
2009-06-25 10:30:00,24.08,24.1,24.01,24.04,85100.0,17.1613,17.1755,17.1114,17.1328,85100.0
2009-06-25 10:40:00,24.04,24.05,23.94,23.96,72400.0,17.1328,17.1399,17.0615,17.0758,72400.0
2009-06-25 10:50:00,23.96,23.97,23.87,23.94,86200.0,17.0758,17.0829,17.0116,17.0615,86200.0
2009-06-25 11:00:00,23.94,23.96,23.88,23.91,30600.0,17.0615,17.0758,17.0187,17.0401,30600.0
2009-06-25 11:10:00,23.91,23.92,23.84,23.87,34200.0,17.0401,17.0472,16.9902,17.0116,34200.0
2009-06-25 11:20:00,23.86,24.01,23.86,24.01,32300.0,17.0045,17.1114,17.0045,17.1114,32300.0
2009-06-25 11:30:00,24.03,24.09,23.97,24.05,86900.0,17.1256,17.1684,17.0829,17.1399,86900.0
2009-06-25 11:40:00,24.05,24.1,24.05,24.05,60300.0,17.1399,17.1755,17.1399,17.1399,60300.0
2009-06-25 11:50:00,24.05,24.1,24.04,24.08,55700.0,17.1399,17.1755,17.1328,17.1613,55700.0
2009-06-25 12:00:00,24.09,24.1,24.05,24.06,78000.0,17.1684,17.1755,17.1399,17.147,78000.0
2009-06-25 12:10:00,24.06,24.06,23.94,23.96,45200.0,17.147,17.147,17.0615,17.0758,45200.0
2009-06-25 12:20:00,23.96,24.06,23.96,24.06,21900.0,17.0758,17.147,17.0758,17.147,21900.0
2009-06-25 12:30:00,24.07,24.08,23.97,24.01,29100.0,17.1541,17.1613,17.0829,17.1114,29100.0
2009-06-25 12:40:00,24.01,24.04,24.0,24.01,32400.0,17.1114,17.1328,17.1043,17.1114,32400.0
2009-06-25 12:50:00,24.01,24.08,24.01,24.06,39100.0,17.1114,17.1613,17.1114,17.147,39100.0
2009-06-25 13:00:00,24.06,24.11,24.01,24.09,71100.0,17.147,17.1827,17.1114,17.1684,71100.0
2009-06-25 13:10:00,24.09,24.17,24.09,24.12,67400.0,17.1684,17.2254,17.1684,17.1898,67400.0
2009-06-25 13:20:00,24.12,24.13,24.06,24.08,28700.0,17.1898,17.1969,17.147,17.1613,28700.0
2009-06-25 13:30:00,24.07,24.1,24.02,24.05,20100.0,17.1541,17.1755,17.1185,17.1399,20100.0
2009-06-25 13:40:00,24.05,24.06,23.99,24.04,48000.0,17.1399,17.147,17.0971,17.1328,48000.0
2009-06-25 13:50:00,24.04,24.06,24.02,24.03,29900.0,17.1328,17.147,17.1185,17.1256,29900.0
2009-06-25 14:00:00,24.04,24.04,23.88,23.89,44700.0,17.1328,17.1328,17.0187,17.0259,44700.0
2009-06-25 14:10:00,23.88,23.92,23.86,23.88,37800.0,17.0187,17.0472,17.0045,17.0187,37800.0
2009-06-25 14:20:00,23.88,23.91,23.85,23.88,62100.0,17.0187,17.0401,16.9974,17.0187,62100.0
2009-06-25 14:30:00,23.89,23.89,23.85,23.85,52800.0,17.0259,17.0259,16.9974,16.9974,52800.0
2009-06-25 14:40:00,23.86,23.89,23.83,23.89,57200.0,17.0045,17.0259,16.9831,17.0259,57200.0
2009-06-25 14:50:00,23.89,23.89,23.82,23.83,53100.0,17.0259,17.0259,16.976,16.9831,53100.0
2009-06-25 15:00:00,23.83,23.9,23.81,23.9,64600.0,16.9831,17.033,16.9689,17.033,64600.0
2009-06-25 15:10:00,23.89,23.96,23.89,23.95,69500.0,17.0259,17.0758,17.0259,17.0686,69500.0
2009-06-25 15:20:00,23.96,23.96,23.92,23.93,59600.0,17.0758,17.0758,17.0472,17.0544,59600.0
2009-06-25 15:30:00,23.94,23.94,23.76,23.81,133200.0,17.0615,17.0615,16.9332,16.9689,133200.0
2009-06-25 15:40:00,23.81,23.9,23.81,23.87,155900.0,16.9689,17.033,16.9689,17.0116,155900.0
2009-06-25 15:50:00,23.87,24.03,23.86,24.03,339900.0,17.0116,17.1256,17.0045,17.1256,339900.0
2009-06-26 09:30:00,23.95,24.1,23.86,24.02,74500.0,17.0686,17.1755,17.0045,17.1185,74500.0
2009-06-26 09:40:00,24.03,24.1,23.86,23.87,80900.0,17.1256,17.1755,17.0045,17.0116,80900.0
2009-06-26 09:50:00,23.87,23.99,23.75,23.75,85300.0,17.0116,17.0971,16.9261,16.9261,85300.0
2009-06-26 10:00:00,23.77,23.88,23.74,23.85,59000.0,16.9403,17.0187,16.919,16.9974,59000.0
2009-06-26 10:10:00,23.83,23.85,23.72,23.74,39000.0,16.9831,16.9974,16.9047,16.919,39000.0
2009-06-26 10:20:00,23.74,23.86,23.7,23.81,43600.0,16.919,17.0045,16.8905,16.9689,43600.0
2009-06-26 10:30:00,23.81,23.85,23.76,23.76,44800.0,16.9689,16.9974,16.9332,16.9332,44800.0
2009-06-26 10:40:00,23.75,23.78,23.68,23.72,53700.0,16.9261,16.9475,16.8762,16.9047,53700.0
2009-06-26 10:50:00,23.71,23.78,23.68,23.74,30700.0,16.8976,16.9475,16.8762,16.919,30700.0
2009-06-26 11:00:00,23.72,23.81,23.66,23.81,46100.0,16.9047,16.9689,16.8619,16.9689,46100.0
2009-06-26 11:10:00,23.82,23.83,23.8,23.83,34300.0,16.976,16.9831,16.9617,16.9831,34300.0
2009-06-26 11:20:00,23.83,23.9,23.82,23.83,46700.0,16.9831,17.033,16.976,16.9831,46700.0
2009-06-26 11:30:00,23.84,23.86,23.83,23.85,28000.0,16.9902,17.0045,16.9831,16.9974,28000.0
2009-06-26 11:40:00,23.85,23.91,23.82,23.9,36800.0,16.9974,17.0401,16.976,17.033,36800.0
2009-06-26 11:50:00,23.91,23.95,23.9,23.9,16400.0,17.0401,17.0686,17.033,17.033,16400.0
2009-06-26 12:00:00,23.9,23.94,23.89,23.91,18100.0,17.033,17.0615,17.0259,17.0401,18100.0
2009-06-26 12:10:00,23.92,23.93,23.85,23.85,17300.0,17.0472,17.0544,16.9974,16.9974,17300.0
2009-06-26 12:20:00,23.85,23.85,23.81,23.83,30900.0,16.9974,16.9974,16.9689,16.9831,30900.0
2009-06-26 12:30:00,23.84,23.87,23.8,23.82,41300.0,16.9902,17.0116,16.9617,16.976,41300.0
2009-06-26 12:40:00,23.84,23.88,23.84,23.88,18900.0,16.9902,17.0187,16.9902,17.0187,18900.0
2009-06-26 12:50:00,23.89,23.91,23.87,23.87,12900.0,17.0259,17.0401,17.0116,17.0116,12900.0
2009-06-26 13:00:00,23.88,23.88,23.8,23.8,13400.0,17.0187,17.0187,16.9617,16.9617,13400.0
2009-06-26 13:10:00,23.81,23.81,23.76,23.78,21200.0,16.9689,16.9689,16.9332,16.9475,21200.0
2009-06-26 13:20:00,23.78,23.79,23.76,23.77,39400.0,16.9475,16.9546,16.9332,16.9403,39400.0
2009-06-26 13:30:00,23.78,23.78,23.7,23.71,47500.0,16.9475,16.9475,16.8905,16.8976,47500.0
2009-06-26 13:40:00,23.7,23.77,23.69,23.75,31700.0,16.8905,16.9403,16.8833,16.9261,31700.0
2009-06-26 13:50:00,23.75,23.77,23.75,23.76,20900.0,16.9261,16.9403,16.9261,16.9332,20900.0
2009-06-26 14:00:00,23.76,23.76,23.69,23.75,44000.0,16.9332,16.9332,16.8833,16.9261,44000.0
2009-06-26 14:10:00,23.74,23.76,23.74,23.76,24400.0,16.919,16.9332,16.919,16.9332,24400.0
2009-06-26 14:20:00,23.76,23.78,23.73,23.75,51900.0,16.9332,16.9475,16.9118,16.9261,51900.0
2009-06-26 14:30:00,23.74,23.75,23.73,23.74,36700.0,16.919,16.9261,16.9118,16.919,36700.0
2009-06-26 14:40:00,23.75,23.8,23.74,23.8,40800.0,16.9261,16.9617,16.919,16.9617,40800.0
2009-06-26 14:50:00,23.8,23.91,23.79,23.91,42400.0,16.9617,17.0401,16.9546,17.0401,42400.0
2009-06-26 15:00:00,23.92,23.98,23.9,23.92,51900.0,17.0472,17.09,17.033,17.0472,51900.0
2009-06-26 15:10:00,23.93,23.96,23.87,23.9,50500.0,17.0544,17.0758,17.0116,17.033,50500.0
2009-06-26 15:20:00,23.9,23.95,23.89,23.92,35400.0,17.033,17.0686,17.0259,17.0472,35400.0
2009-06-26 15:30:00,23.91,23.95,23.84,23.85,84200.0,17.0401,17.0686,16.9902,16.9974,84200.0
2009-06-26 15:40:00,23.84,24.0,23.84,23.98,211100.0,16.9902,17.1043,16.9902,17.09,211100.0
2009-06-26 15:50:00,23.98,24.02,23.88,23.89,277200.0,17.09,17.1185,17.0187,17.0259,277200.0
2009-06-29 09:30:00,23.63,24.0,23.6,23.7,78900.0,16.8406,17.1043,16.8192,16.8905,78900.0
2009-06-29 09:40:00,23.7,23.78,23.64,23.71,61900.0,16.8905,16.9475,16.8477,16.8976,61900.0
2009-06-29 09:50:00,23.71,23.72,23.56,23.68,85300.0,16.8976,16.9047,16.7907,16.8762,85300.0
2009-06-29 10:00:00,23.67,23.91,23.67,23.9,116500.0,16.8691,17.0401,16.8691,17.033,116500.0
2009-06-29 10:10:00,23.9,23.99,23.88,23.88,135200.0,17.033,17.0971,17.0187,17.0187,135200.0
2009-06-29 10:20:00,23.88,24.06,23.87,24.05,90400.0,17.0187,17.147,17.0116,17.1399,90400.0
2009-06-29 10:30:00,24.05,24.2,24.02,24.2,119300.0,17.1399,17.2468,17.1185,17.2468,119300.0
2009-06-29 10:40:00,24.2,24.24,24.09,24.21,68100.0,17.2468,17.2753,17.1684,17.2539,68100.0
2009-06-29 10:50:00,24.22,24.25,24.16,24.21,109400.0,17.261,17.2824,17.2183,17.2539,109400.0
2009-06-29 11:00:00,24.2,24.3,24.18,24.25,107500.0,17.2468,17.3181,17.2325,17.2824,107500.0
2009-06-29 11:10:00,24.24,24.29,24.14,24.21,88400.0,17.2753,17.3109,17.204,17.2539,88400.0
2009-06-29 11:20:00,24.21,24.22,24.17,24.17,67900.0,17.2539,17.261,17.2254,17.2254,67900.0
2009-06-29 11:30:00,24.18,24.27,24.18,24.21,68500.0,17.2325,17.2967,17.2325,17.2539,68500.0
2009-06-29 11:40:00,24.21,24.21,24.16,24.19,71200.0,17.2539,17.2539,17.2183,17.2397,71200.0
2009-06-29 11:50:00,24.19,24.24,24.18,24.24,117500.0,17.2397,17.2753,17.2325,17.2753,117500.0
2009-06-29 12:00:00,24.25,24.25,24.18,24.18,90800.0,17.2824,17.2824,17.2325,17.2325,90800.0
2009-06-29 12:10:00,24.18,24.19,24.13,24.18,28100.0,17.2325,17.2397,17.1969,17.2325,28100.0
2009-06-29 12:20:00,24.18,24.2,24.16,24.16,36200.0,17.2325,17.2468,17.2183,17.2183,36200.0
2009-06-29 12:30:00,24.17,24.21,24.12,24.12,38000.0,17.2254,17.2539,17.1898,17.1898,38000.0
2009-06-29 12:40:00,24.12,24.15,24.07,24.07,31800.0,17.1898,17.2112,17.1541,17.1541,31800.0
2009-06-29 12:50:00,24.07,24.12,24.02,24.02,49300.0,17.1541,17.1898,17.1185,17.1185,49300.0
2009-06-29 13:00:00,24.02,24.11,24.01,24.04,60000.0,17.1185,17.1827,17.1114,17.1328,60000.0
2009-06-29 13:10:00,24.04,24.06,23.99,24.03,109600.0,17.1328,17.147,17.0971,17.1256,109600.0
2009-06-29 13:20:00,24.03,24.08,24.02,24.03,68300.0,17.1256,17.1613,17.1185,17.1256,68300.0
2009-06-29 13:30:00,24.03,24.09,23.98,24.08,51100.0,17.1256,17.1684,17.09,17.1613,51100.0
2009-06-29 13:40:00,24.08,24.14,24.08,24.14,72600.0,17.1613,17.204,17.1613,17.204,72600.0
2009-06-29 13:50:00,24.14,24.21,24.13,24.19,119000.0,17.204,17.2539,17.1969,17.2397,119000.0
2009-06-29 14:00:00,24.2,24.2,24.1,24.13,74500.0,17.2468,17.2468,17.1755,17.1969,74500.0
2009-06-29 14:10:00,24.12,24.2,24.12,24.2,62500.0,17.1898,17.2468,17.1898,17.2468,62500.0
2009-06-29 14:20:00,24.2,24.2,24.17,24.2,56300.0,17.2468,17.2468,17.2254,17.2468,56300.0
2009-06-29 14:30:00,24.2,24.27,24.19,24.24,62000.0,17.2468,17.2967,17.2397,17.2753,62000.0
2009-06-29 14:40:00,24.24,24.25,24.14,24.15,91000.0,17.2753,17.2824,17.204,17.2112,91000.0
2009-06-29 14:50:00,24.14,24.16,24.11,24.14,51500.0,17.204,17.2183,17.1827,17.204,51500.0
2009-06-29 15:00:00,24.14,24.14,24.06,24.06,38000.0,17.204,17.204,17.147,17.147,38000.0
2009-06-29 15:10:00,24.06,24.14,24.06,24.11,54600.0,17.147,17.204,17.147,17.1827,54600.0
2009-06-29 15:20:00,24.1,24.17,24.09,24.13,61600.0,17.1755,17.2254,17.1684,17.1969,61600.0
2009-06-29 15:30:00,24.13,24.13,24.04,24.06,71400.0,17.1969,17.1969,17.1328,17.147,71400.0
2009-06-29 15:40:00,24.06,24.18,24.06,24.12,227100.0,17.147,17.2325,17.147,17.1898,227100.0
2009-06-29 15:50:00,24.11,24.22,24.09,24.16,250700.0,17.1827,17.261,17.1684,17.2183,250700.0
2009-06-30 09:30:00,24.18,24.31,24.0,24.02,213200.0,17.2325,17.3252,17.1043,17.1185,213200.0
2009-06-30 09:40:00,24.02,24.08,24.02,24.07,94800.0,17.1185,17.1613,17.1185,17.1541,94800.0
2009-06-30 09:50:00,24.08,24.13,24.06,24.1,80000.0,17.1613,17.1969,17.147,17.1755,80000.0
2009-06-30 10:00:00,24.09,24.1,23.93,24.06,196600.0,17.1684,17.1755,17.0544,17.147,196600.0
2009-06-30 10:10:00,24.05,24.06,24.0,24.02,150700.0,17.1399,17.147,17.1043,17.1185,150700.0
2009-06-30 10:20:00,24.02,24.05,24.0,24.01,123100.0,17.1185,17.1399,17.1043,17.1114,123100.0
2009-06-30 10:30:00,24.0,24.07,23.96,24.05,163500.0,17.1043,17.1541,17.0758,17.1399,163500.0
2009-06-30 10:40:00,24.05,24.06,23.99,24.03,57600.0,17.1399,17.147,17.0971,17.1256,57600.0
2009-06-30 10:50:00,24.02,24.03,24.0,24.02,39200.0,17.1185,17.1256,17.1043,17.1185,39200.0
2009-06-30 11:00:00,24.02,24.03,23.98,24.01,59900.0,17.1185,17.1256,17.09,17.1114,59900.0
2009-06-30 11:10:00,24.0,24.03,23.99,24.03,53700.0,17.1043,17.1256,17.0971,17.1256,53700.0
2009-06-30 11:20:00,24.04,24.05,24.0,24.0,30400.0,17.1328,17.1399,17.1043,17.1043,30400.0
2009-06-30 11:30:00,24.0,24.0,23.93,23.94,114500.0,17.1043,17.1043,17.0544,17.0615,114500.0
2009-06-30 11:40:00,23.94,23.97,23.89,23.9,86600.0,17.0615,17.0829,17.0259,17.033,86600.0
2009-06-30 11:50:00,23.9,23.91,23.78,23.82,79300.0,17.033,17.0401,16.9475,16.976,79300.0
2009-06-30 12:00:00,23.85,23.88,23.82,23.88,33200.0,16.9974,17.0187,16.976,17.0187,33200.0
2009-06-30 12:10:00,23.88,23.94,23.88,23.88,19000.0,17.0187,17.0615,17.0187,17.0187,19000.0
2009-06-30 12:20:00,23.88,23.92,23.85,23.91,28300.0,17.0187,17.0472,16.9974,17.0401,28300.0
2009-06-30 12:30:00,23.91,23.97,23.91,23.95,20300.0,17.0401,17.0829,17.0401,17.0686,20300.0
2009-06-30 12:40:00,23.96,23.97,23.94,23.95,10800.0,17.0758,17.0829,17.0615,17.0686,10800.0
2009-06-30 12:50:00,23.94,23.95,23.9,23.92,11400.0,17.0615,17.0686,17.033,17.0472,11400.0
2009-06-30 13:00:00,23.92,23.93,23.88,23.93,22100.0,17.0472,17.0544,17.0187,17.0544,22100.0
2009-06-30 13:10:00,23.93,23.93,23.8,23.81,38500.0,17.0544,17.0544,16.9617,16.9689,38500.0
2009-06-30 13:20:00,23.81,23.85,23.78,23.82,87500.0,16.9689,16.9974,16.9475,16.976,87500.0
2009-06-30 13:30:00,23.82,23.85,23.82,23.85,28000.0,16.976,16.9974,16.976,16.9974,28000.0
2009-06-30 13:40:00,23.85,23.91,23.84,23.91,21000.0,16.9974,17.0401,16.9902,17.0401,21000.0
2009-06-30 13:50:00,23.91,23.91,23.85,23.85,42000.0,17.0401,17.0401,16.9974,16.9974,42000.0
2009-06-30 14:00:00,23.85,23.89,23.84,23.86,70200.0,16.9974,17.0259,16.9902,17.0045,70200.0
2009-06-30 14:10:00,23.86,23.96,23.86,23.94,76300.0,17.0045,17.0758,17.0045,17.0615,76300.0
2009-06-30 14:20:00,23.94,24.01,23.92,24.0,134900.0,17.0615,17.1114,17.0472,17.1043,134900.0
2009-06-30 14:30:00,24.0,24.03,23.97,24.02,100900.0,17.1043,17.1256,17.0829,17.1185,100900.0
2009-06-30 14:40:00,24.03,24.09,23.98,24.03,78400.0,17.1256,17.1684,17.09,17.1256,78400.0
2009-06-30 14:50:00,24.03,24.09,24.0,24.0,80500.0,17.1256,17.1684,17.1043,17.1043,80500.0
2009-06-30 15:00:00,24.0,24.02,24.0,24.02,89400.0,17.1043,17.1185,17.1043,17.1185,89400.0
2009-06-30 15:10:00,24.02,24.06,23.98,24.02,139500.0,17.1185,17.147,17.09,17.1185,139500.0
2009-06-30 15:20:00,24.02,24.09,24.0,24.06,146500.0,17.1185,17.1684,17.1043,17.147,146500.0
2009-06-30 15:30:00,24.06,24.22,24.05,24.18,303300.0,17.147,17.261,17.1399,17.2325,303300.0
2009-06-30 15:40:00,24.18,24.39,24.16,24.36,760400.0,17.2325,17.3822,17.2183,17.3608,760400.0
2009-06-30 15:50:00,24.36,24.41,24.25,24.28,1225600.0,17.3608,17.3965,17.2824,17.3038,1225600.0
2009-07-01 09:30:00,24.4,24.87,24.0,24.58,152000.0,17.3893,17.7243,17.1043,17.5176,152000.0
2009-07-01 09:40:00,24.55,24.58,24.35,24.45,69200.0,17.4962,17.5176,17.3537,17.425,69200.0
2009-07-01 09:50:00,24.45,24.51,24.43,24.49,49500.0,17.425,17.4677,17.4107,17.4535,49500.0
2009-07-01 10:00:00,24.49,24.52,24.32,24.37,103100.0,17.4535,17.4749,17.3323,17.368,103100.0
2009-07-01 10:10:00,24.37,24.51,24.32,24.49,64000.0,17.368,17.4677,17.3323,17.4535,64000.0
2009-07-01 10:20:00,24.5,24.65,24.5,24.61,90300.0,17.4606,17.5675,17.4606,17.539,90300.0
2009-07-01 10:30:00,24.62,24.66,24.58,24.59,86500.0,17.5461,17.5746,17.5176,17.5247,86500.0
2009-07-01 10:40:00,24.59,24.64,24.58,24.64,60800.0,17.5247,17.5604,17.5176,17.5604,60800.0
2009-07-01 10:50:00,24.64,24.64,24.59,24.61,55400.0,17.5604,17.5604,17.5247,17.539,55400.0
2009-07-01 11:00:00,24.61,24.61,24.52,24.55,40900.0,17.539,17.539,17.4749,17.4962,40900.0
2009-07-01 11:10:00,24.54,24.61,24.53,24.59,42400.0,17.4891,17.539,17.482,17.5247,42400.0
2009-07-01 11:20:00,24.59,24.59,24.46,24.46,49800.0,17.5247,17.5247,17.4321,17.4321,49800.0
2009-07-01 11:30:00,24.45,24.48,24.43,24.44,29600.0,17.425,17.4463,17.4107,17.4178,29600.0
2009-07-01 11:40:00,24.44,24.47,24.43,24.46,29500.0,17.4178,17.4392,17.4107,17.4321,29500.0
2009-07-01 11:50:00,24.45,24.56,24.45,24.54,17700.0,17.425,17.5034,17.425,17.4891,17700.0
2009-07-01 12:00:00,24.55,24.58,24.5,24.54,39700.0,17.4962,17.5176,17.4606,17.4891,39700.0
2009-07-01 12:10:00,24.54,24.63,24.52,24.63,52300.0,17.4891,17.5532,17.4749,17.5532,52300.0
2009-07-01 12:20:00,24.63,24.67,24.62,24.64,26200.0,17.5532,17.5818,17.5461,17.5604,26200.0
2009-07-01 12:30:00,24.64,24.67,24.63,24.66,30800.0,17.5604,17.5818,17.5532,17.5746,30800.0
2009-07-01 12:40:00,24.66,24.74,24.66,24.73,42200.0,17.5746,17.6316,17.5746,17.6245,42200.0
2009-07-01 12:50:00,24.73,24.73,24.68,24.69,37600.0,17.6245,17.6245,17.5889,17.596,37600.0
2009-07-01 13:00:00,24.69,24.72,24.66,24.72,44200.0,17.596,17.6174,17.5746,17.6174,44200.0
2009-07-01 13:10:00,24.72,24.72,24.69,24.71,45700.0,17.6174,17.6174,17.596,17.6103,45700.0
2009-07-01 13:20:00,24.71,24.71,24.61,24.68,101200.0,17.6103,17.6103,17.539,17.5889,101200.0
2009-07-01 13:30:00,24.68,24.68,24.64,24.66,31200.0,17.5889,17.5889,17.5604,17.5746,31200.0
2009-07-01 13:40:00,24.66,24.66,24.62,24.63,29800.0,17.5746,17.5746,17.5461,17.5532,29800.0
2009-07-01 13:50:00,24.63,24.69,24.61,24.69,21700.0,17.5532,17.596,17.539,17.596,21700.0
2009-07-01 14:00:00,24.68,24.69,24.57,24.59,61800.0,17.5889,17.596,17.5105,17.5247,61800.0
2009-07-01 14:10:00,24.59,24.67,24.56,24.67,166000.0,17.5247,17.5818,17.5034,17.5818,166000.0
2009-07-01 14:20:00,24.67,24.78,24.67,24.77,89500.0,17.5818,17.6601,17.5818,17.653,89500.0
2009-07-01 14:30:00,24.77,24.78,24.72,24.77,61200.0,17.653,17.6601,17.6174,17.653,61200.0
2009-07-01 14:40:00,24.77,24.8,24.74,24.79,45700.0,17.653,17.6744,17.6316,17.6673,45700.0
2009-07-01 14:50:00,24.8,24.8,24.72,24.78,68600.0,17.6744,17.6744,17.6174,17.6601,68600.0
2009-07-01 15:00:00,24.78,24.79,24.76,24.79,86600.0,17.6601,17.6673,17.6459,17.6673,86600.0
2009-07-01 15:10:00,24.79,24.83,24.74,24.74,197300.0,17.6673,17.6958,17.6316,17.6316,197300.0
2009-07-01 15:20:00,24.75,24.79,24.62,24.62,93300.0,17.6388,17.6673,17.5461,17.5461,93300.0
2009-07-01 15:30:00,24.63,24.65,24.58,24.58,97800.0,17.5532,17.5675,17.5176,17.5176,97800.0
2009-07-01 15:40:00,24.59,24.65,24.59,24.61,122500.0,17.5247,17.5675,17.5247,17.539,122500.0
2009-07-01 15:50:00,24.6,24.65,24.59,24.61,238200.0,17.5319,17.5675,17.5247,17.539,238200.0
2009-07-02 09:30:00,24.27,24.49,23.94,23.95,131500.0,17.2967,17.4535,17.0615,17.0686,131500.0
2009-07-02 09:40:00,23.95,24.07,23.83,24.07,105300.0,17.0686,17.1541,16.9831,17.1541,105300.0
2009-07-02 09:50:00,24.06,24.07,23.92,23.97,82600.0,17.147,17.1541,17.0472,17.0829,82600.0
2009-07-02 10:00:00,23.98,24.03,23.85,23.9,82300.0,17.09,17.1256,16.9974,17.033,82300.0
2009-07-02 10:10:00,23.91,23.94,23.84,23.92,53600.0,17.0401,17.0615,16.9902,17.0472,53600.0
2009-07-02 10:20:00,23.93,23.98,23.89,23.97,60700.0,17.0544,17.09,17.0259,17.0829,60700.0
2009-07-02 10:30:00,23.96,24.04,23.94,23.98,49400.0,17.0758,17.1328,17.0615,17.09,49400.0
2009-07-02 10:40:00,23.99,23.99,23.88,23.93,32700.0,17.0971,17.0971,17.0187,17.0544,32700.0
2009-07-02 10:50:00,23.92,23.95,23.85,23.86,64700.0,17.0472,17.0686,16.9974,17.0045,64700.0
2009-07-02 11:00:00,23.86,23.86,23.79,23.81,48700.0,17.0045,17.0045,16.9546,16.9689,48700.0
2009-07-02 11:10:00,23.81,23.82,23.74,23.78,62700.0,16.9689,16.976,16.919,16.9475,62700.0
2009-07-02 11:20:00,23.78,23.78,23.69,23.76,44400.0,16.9475,16.9475,16.8833,16.9332,44400.0
2009-07-02 11:30:00,23.77,23.83,23.76,23.79,53000.0,16.9403,16.9831,16.9332,16.9546,53000.0
2009-07-02 11:40:00,23.79,23.79,23.71,23.78,40700.0,16.9546,16.9546,16.8976,16.9475,40700.0
2009-07-02 11:50:00,23.79,23.87,23.74,23.86,74900.0,16.9546,17.0116,16.919,17.0045,74900.0
2009-07-02 12:00:00,23.86,23.93,23.85,23.92,75100.0,17.0045,17.0544,16.9974,17.0472,75100.0
2009-07-02 12:10:00,23.92,23.95,23.88,23.89,19500.0,17.0472,17.0686,17.0187,17.0259,19500.0
2009-07-02 12:20:00,23.88,23.92,23.86,23.9,60900.0,17.0187,17.0472,17.0045,17.033,60900.0
2009-07-02 12:30:00,23.9,23.92,23.85,23.91,95000.0,17.033,17.0472,16.9974,17.0401,95000.0
2009-07-02 12:40:00,23.91,23.92,23.9,23.9,17500.0,17.0401,17.0472,17.033,17.033,17500.0
2009-07-02 12:50:00,23.9,23.91,23.88,23.91,45400.0,17.033,17.0401,17.0187,17.0401,45400.0
2009-07-02 13:00:00,23.91,23.91,23.82,23.82,61400.0,17.0401,17.0401,16.976,16.976,61400.0
2009-07-02 13:10:00,23.82,23.85,23.78,23.85,47500.0,16.976,16.9974,16.9475,16.9974,47500.0
2009-07-02 13:20:00,23.85,23.85,23.78,23.81,76000.0,16.9974,16.9974,16.9475,16.9689,76000.0
2009-07-02 13:30:00,23.81,23.85,23.77,23.77,74800.0,16.9689,16.9974,16.9403,16.9403,74800.0
2009-07-02 13:40:00,23.77,23.8,23.74,23.76,28900.0,16.9403,16.9617,16.919,16.9332,28900.0
2009-07-02 13:50:00,23.76,23.78,23.74,23.76,63300.0,16.9332,16.9475,16.919,16.9332,63300.0
2009-07-02 14:00:00,23.75,23.8,23.74,23.77,25800.0,16.9261,16.9617,16.919,16.9403,25800.0
2009-07-02 14:10:00,23.77,23.77,23.75,23.75,34700.0,16.9403,16.9403,16.9261,16.9261,34700.0
2009-07-02 14:20:00,23.75,23.76,23.75,23.75,22000.0,16.9261,16.9332,16.9261,16.9261,22000.0
2009-07-02 14:30:00,23.75,23.77,23.74,23.75,69400.0,16.9261,16.9403,16.919,16.9261,69400.0
2009-07-02 14:40:00,23.75,23.76,23.72,23.73,83800.0,16.9261,16.9332,16.9047,16.9118,83800.0
2009-07-02 14:50:00,23.73,23.74,23.73,23.74,20500.0,16.9118,16.919,16.9118,16.919,20500.0
2009-07-02 15:00:00,23.74,23.74,23.7,23.71,40900.0,16.919,16.919,16.8905,16.8976,40900.0
2009-07-02 15:10:00,23.71,23.71,23.64,23.67,78200.0,16.8976,16.8976,16.8477,16.8691,78200.0
2009-07-02 15:20:00,23.67,23.67,23.52,23.55,85200.0,16.8691,16.8691,16.7622,16.7836,85200.0
2009-07-02 15:30:00,23.54,23.57,23.48,23.55,106600.0,16.7764,16.7978,16.7337,16.7836,106600.0
2009-07-02 15:40:00,23.54,23.57,23.47,23.56,178700.0,16.7764,16.7978,16.7265,16.7907,178700.0
2009-07-02 15:50:00,23.56,23.6,23.34,23.42,321100.0,16.7907,16.8192,16.6339,16.6909,321100.0
2009-07-06 09:30:00,23.19,23.5,23.19,23.34,143900.0,16.527,16.7479,16.527,16.6339,143900.0
2009-07-06 09:40:00,23.34,23.43,23.28,23.32,147400.0,16.6339,16.698,16.5911,16.6196,147400.0
2009-07-06 09:50:00,23.34,23.35,23.21,23.23,102200.0,16.6339,16.641,16.5412,16.5555,102200.0
2009-07-06 10:00:00,23.24,23.42,23.23,23.23,122300.0,16.5626,16.6909,16.5555,16.5555,122300.0
2009-07-06 10:10:00,23.23,23.41,23.2,23.33,99400.0,16.5555,16.6838,16.5341,16.6268,99400.0
2009-07-06 10:20:00,23.33,23.34,23.2,23.25,91200.0,16.6268,16.6339,16.5341,16.5698,91200.0
2009-07-06 10:30:00,23.24,23.26,23.03,23.04,91300.0,16.5626,16.5769,16.413,16.4201,91300.0
2009-07-06 10:40:00,23.04,23.06,22.96,23.05,186100.0,16.4201,16.4343,16.3631,16.4272,186100.0
2009-07-06 10:50:00,23.04,23.06,22.95,23.06,66200.0,16.4201,16.4343,16.3559,16.4343,66200.0
2009-07-06 11:00:00,23.06,23.11,23.05,23.06,40300.0,16.4343,16.47,16.4272,16.4343,40300.0
2009-07-06 11:10:00,23.06,23.11,23.05,23.1,82200.0,16.4343,16.47,16.4272,16.4629,82200.0
2009-07-06 11:20:00,23.1,23.18,23.09,23.13,41000.0,16.4629,16.5199,16.4557,16.4842,41000.0
2009-07-06 11:30:00,23.13,23.16,23.09,23.13,62600.0,16.4842,16.5056,16.4557,16.4842,62600.0
2009-07-06 11:40:00,23.13,23.25,23.1,23.25,25000.0,16.4842,16.5698,16.4629,16.5698,25000.0
2009-07-06 11:50:00,23.25,23.27,23.1,23.14,51800.0,16.5698,16.584,16.4629,16.4914,51800.0
2009-07-06 12:00:00,23.14,23.21,23.11,23.2,40200.0,16.4914,16.5412,16.47,16.5341,40200.0
2009-07-06 12:10:00,23.21,23.26,23.2,23.23,67500.0,16.5412,16.5769,16.5341,16.5555,67500.0
2009-07-06 12:20:00,23.23,23.28,23.21,23.23,45400.0,16.5555,16.5911,16.5412,16.5555,45400.0
2009-07-06 12:30:00,23.22,23.25,23.18,23.22,42700.0,16.5484,16.5698,16.5199,16.5484,42700.0
2009-07-06 12:40:00,23.22,23.26,23.17,23.24,34500.0,16.5484,16.5769,16.5127,16.5626,34500.0
2009-07-06 12:50:00,23.24,23.31,23.23,23.27,29900.0,16.5626,16.6125,16.5555,16.584,29900.0
2009-07-06 13:00:00,23.28,23.34,23.23,23.33,34700.0,16.5911,16.6339,16.5555,16.6268,34700.0
2009-07-06 13:10:00,23.34,23.4,23.31,23.37,49600.0,16.6339,16.6767,16.6125,16.6553,49600.0
2009-07-06 13:20:00,23.37,23.51,23.37,23.43,50000.0,16.6553,16.755,16.6553,16.698,50000.0
2009-07-06 13:30:00,23.43,23.45,23.39,23.45,31300.0,16.698,16.7123,16.6695,16.7123,31300.0
2009-07-06 13:40:00,23.45,23.48,23.39,23.39,41600.0,16.7123,16.7337,16.6695,16.6695,41600.0
2009-07-06 13:50:00,23.4,23.49,23.4,23.44,36000.0,16.6767,16.7408,16.6767,16.7052,36000.0
2009-07-06 14:00:00,23.45,23.52,23.45,23.48,36100.0,16.7123,16.7622,16.7123,16.7337,36100.0
2009-07-06 14:10:00,23.48,23.56,23.46,23.47,36900.0,16.7337,16.7907,16.7194,16.7265,36900.0
2009-07-06 14:20:00,23.46,23.47,23.42,23.44,36200.0,16.7194,16.7265,16.6909,16.7052,36200.0
2009-07-06 14:30:00,23.44,23.51,23.42,23.42,45800.0,16.7052,16.755,16.6909,16.6909,45800.0
2009-07-06 14:40:00,23.43,23.49,23.39,23.46,37600.0,16.698,16.7408,16.6695,16.7194,37600.0
2009-07-06 14:50:00,23.45,23.49,23.39,23.48,58300.0,16.7123,16.7408,16.6695,16.7337,58300.0
2009-07-06 15:00:00,23.48,23.5,23.43,23.44,99200.0,16.7337,16.7479,16.698,16.7052,99200.0
2009-07-06 15:10:00,23.45,23.49,23.38,23.43,60800.0,16.7123,16.7408,16.6624,16.698,60800.0
2009-07-06 15:20:00,23.42,23.52,23.42,23.49,83200.0,16.6909,16.7622,16.6909,16.7408,83200.0
2009-07-06 15:30:00,23.48,23.49,23.32,23.39,132300.0,16.7337,16.7408,16.6196,16.6695,132300.0
2009-07-06 15:40:00,23.39,23.58,23.36,23.55,148200.0,16.6695,16.8049,16.6481,16.7836,148200.0
2009-07-06 15:50:00,23.55,23.73,23.51,23.72,292000.0,16.7836,16.9118,16.755,16.9047,292000.0
2009-07-07 09:30:00,23.49,23.7,23.34,23.35,99500.0,16.7408,16.8905,16.6339,16.641,99500.0
2009-07-07 09:40:00,23.35,23.39,23.23,23.26,83900.0,16.641,16.6695,16.5555,16.5769,83900.0
2009-07-07 09:50:00,23.26,23.31,23.17,23.18,86000.0,16.5769,16.6125,16.5127,16.5199,86000.0
2009-07-07 10:00:00,23.18,23.21,23.07,23.12,103200.0,16.5199,16.5412,16.4415,16.4771,103200.0
2009-07-07 10:10:00,23.12,23.23,23.09,23.23,56200.0,16.4771,16.5555,16.4557,16.5555,56200.0
2009-07-07 10:20:00,23.22,23.32,23.19,23.22,33300.0,16.5484,16.6196,16.527,16.5484,33300.0
2009-07-07 10:30:00,23.22,23.23,23.1,23.17,38900.0,16.5484,16.5555,16.4629,16.5127,38900.0
2009-07-07 10:40:00,23.17,23.27,23.17,23.25,24000.0,16.5127,16.584,16.5127,16.5698,24000.0
2009-07-07 10:50:00,23.26,23.26,23.12,23.2,34500.0,16.5769,16.5769,16.4771,16.5341,34500.0
2009-07-07 11:00:00,23.2,23.29,23.17,23.29,26800.0,16.5341,16.5983,16.5127,16.5983,26800.0
2009-07-07 11:10:00,23.28,23.33,23.26,23.29,22300.0,16.5911,16.6268,16.5769,16.5983,22300.0
2009-07-07 11:20:00,23.29,23.32,23.18,23.2,70800.0,16.5983,16.6196,16.5199,16.5341,70800.0
2009-07-07 11:30:00,23.19,23.31,23.19,23.22,57300.0,16.527,16.6125,16.527,16.5484,57300.0
2009-07-07 11:40:00,23.22,23.23,23.14,23.16,43300.0,16.5484,16.5555,16.4914,16.5056,43300.0
2009-07-07 11:50:00,23.15,23.15,23.08,23.13,24700.0,16.4985,16.4985,16.4486,16.4842,24700.0
2009-07-07 12:00:00,23.12,23.17,23.02,23.02,35700.0,16.4771,16.5127,16.4058,16.4058,35700.0
2009-07-07 12:10:00,23.01,23.08,23.0,23.06,17300.0,16.3987,16.4486,16.3916,16.4343,17300.0
2009-07-07 12:20:00,23.05,23.06,22.99,23.01,28600.0,16.4272,16.4343,16.3845,16.3987,28600.0
2009-07-07 12:30:00,23.01,23.01,22.91,22.91,67600.0,16.3987,16.3987,16.3274,16.3274,67600.0
2009-07-07 12:40:00,22.92,23.01,22.91,22.98,32100.0,16.3346,16.3987,16.3274,16.3773,32100.0
2009-07-07 12:50:00,22.99,23.0,22.9,22.92,48300.0,16.3845,16.3916,16.3203,16.3346,48300.0
2009-07-07 13:00:00,22.92,22.95,22.88,22.95,71500.0,16.3346,16.3559,16.3061,16.3559,71500.0
2009-07-07 13:10:00,22.95,23.02,22.95,22.98,69500.0,16.3559,16.4058,16.3559,16.3773,69500.0
2009-07-07 13:20:00,22.97,23.01,22.92,22.96,47200.0,16.3702,16.3987,16.3346,16.3631,47200.0
2009-07-07 13:30:00,22.97,23.07,22.96,23.01,54100.0,16.3702,16.4415,16.3631,16.3987,54100.0
2009-07-07 13:40:00,23.0,23.02,22.99,23.01,32000.0,16.3916,16.4058,16.3845,16.3987,32000.0
2009-07-07 13:50:00,23.01,23.07,23.0,23.07,25400.0,16.3987,16.4415,16.3916,16.4415,25400.0
2009-07-07 14:00:00,23.07,23.07,23.02,23.02,56800.0,16.4415,16.4415,16.4058,16.4058,56800.0
2009-07-07 14:10:00,23.0,23.08,23.0,23.02,38200.0,16.3916,16.4486,16.3916,16.4058,38200.0
2009-07-07 14:20:00,23.02,23.03,22.97,22.98,38200.0,16.4058,16.413,16.3702,16.3773,38200.0
2009-07-07 14:30:00,22.97,23.01,22.92,23.0,37600.0,16.3702,16.3987,16.3346,16.3916,37600.0
2009-07-07 14:40:00,23.0,23.03,22.92,22.93,23700.0,16.3916,16.413,16.3346,16.3417,23700.0
2009-07-07 14:50:00,22.93,22.93,22.8,22.86,82700.0,16.3417,16.3417,16.249,16.2918,82700.0
2009-07-07 15:00:00,22.86,22.86,22.76,22.77,89100.0,16.2918,16.2918,16.2205,16.2277,89100.0
2009-07-07 15:10:00,22.77,22.83,22.74,22.79,81100.0,16.2277,16.2704,16.2063,16.2419,81100.0
2009-07-07 15:20:00,22.79,22.8,22.65,22.73,116600.0,16.2419,16.249,16.1421,16.1992,116600.0
2009-07-07 15:30:00,22.72,22.73,22.62,22.67,138200.0,16.192,16.1992,16.1208,16.1564,138200.0
2009-07-07 15:40:00,22.67,22.7,22.58,22.63,170000.0,16.1564,16.1778,16.0923,16.1279,170000.0
2009-07-07 15:50:00,22.62,22.64,22.53,22.57,269700.0,16.1208,16.135,16.0566,16.0851,269700.0
2009-07-08 09:30:00,22.77,22.84,22.57,22.57,44400.0,16.2277,16.2776,16.0851,16.0851,44400.0
2009-07-08 09:40:00,22.59,22.7,22.56,22.58,66000.0,16.0994,16.1778,16.078,16.0923,66000.0
2009-07-08 09:50:00,22.6,22.73,22.59,22.67,101300.0,16.1065,16.1992,16.0994,16.1564,101300.0
2009-07-08 10:00:00,22.65,22.77,22.54,22.54,131500.0,16.1421,16.2277,16.0638,16.0638,131500.0
2009-07-08 10:10:00,22.54,22.61,22.45,22.59,99700.0,16.0638,16.1136,15.9996,16.0994,99700.0
2009-07-08 10:20:00,22.59,22.61,22.42,22.42,74100.0,16.0994,16.1136,15.9782,15.9782,74100.0
2009-07-08 10:30:00,22.42,22.47,22.32,22.34,77000.0,15.9782,16.0139,15.907,15.9212,77000.0
2009-07-08 10:40:00,22.34,22.43,22.29,22.4,76200.0,15.9212,15.9854,15.8856,15.964,76200.0
2009-07-08 10:50:00,22.37,22.39,22.31,22.31,42100.0,15.9426,15.9568,15.8998,15.8998,42100.0
2009-07-08 11:00:00,22.31,22.33,22.18,22.23,48400.0,15.8998,15.9141,15.8072,15.8428,48400.0
2009-07-08 11:10:00,22.21,22.3,22.17,22.22,81900.0,15.8286,15.8927,15.8001,15.8357,81900.0
2009-07-08 11:20:00,22.23,22.23,22.06,22.07,111600.0,15.8428,15.8428,15.7217,15.7288,111600.0
2009-07-08 11:30:00,22.08,22.09,22.05,22.07,55300.0,15.7359,15.743,15.7145,15.7288,55300.0
2009-07-08 11:40:00,22.08,22.18,22.05,22.18,42900.0,15.7359,15.8072,15.7145,15.8072,42900.0
2009-07-08 11:50:00,22.18,22.18,22.04,22.13,87500.0,15.8072,15.8072,15.7074,15.7716,87500.0
2009-07-08 12:00:00,22.13,22.13,22.04,22.09,47000.0,15.7716,15.7716,15.7074,15.743,47000.0
2009-07-08 12:10:00,22.08,22.09,21.9,21.92,69200.0,15.7359,15.743,15.6076,15.6219,69200.0
2009-07-08 12:20:00,21.92,21.92,21.7,21.72,102900.0,15.6219,15.6219,15.4651,15.4794,102900.0
2009-07-08 12:30:00,21.72,21.82,21.64,21.67,86900.0,15.4794,15.5506,15.4223,15.4437,86900.0
2009-07-08 12:40:00,21.66,21.78,21.65,21.76,47800.0,15.4366,15.5221,15.4295,15.5079,47800.0
2009-07-08 12:50:00,21.76,21.82,21.69,21.69,52500.0,15.5079,15.5506,15.458,15.458,52500.0
2009-07-08 13:00:00,21.7,21.97,21.69,21.92,52900.0,15.4651,15.6575,15.458,15.6219,52900.0
2009-07-08 13:10:00,21.92,21.99,21.86,21.92,48700.0,15.6219,15.6718,15.5791,15.6219,48700.0
2009-07-08 13:20:00,21.92,22.04,21.87,22.0,71100.0,15.6219,15.7074,15.5863,15.6789,71100.0
2009-07-08 13:30:00,22.0,22.04,21.98,21.99,44900.0,15.6789,15.7074,15.6647,15.6718,44900.0
2009-07-08 13:40:00,21.99,22.04,21.96,22.03,38900.0,15.6718,15.7074,15.6504,15.7003,38900.0
2009-07-08 13:50:00,22.04,22.04,21.92,21.93,28900.0,15.7074,15.7074,15.6219,15.629,28900.0
2009-07-08 14:00:00,21.93,21.95,21.77,21.81,53800.0,15.629,15.6433,15.515,15.5435,53800.0
2009-07-08 14:10:00,21.82,21.82,21.68,21.7,92600.0,15.5506,15.5506,15.4508,15.4651,92600.0
2009-07-08 14:20:00,21.71,21.79,21.64,21.69,90500.0,15.4722,15.5292,15.4223,15.458,90500.0
2009-07-08 14:30:00,21.68,21.79,21.64,21.77,90500.0,15.4508,15.5292,15.4223,15.515,90500.0
2009-07-08 14:40:00,21.78,21.8,21.6,21.61,46300.0,15.5221,15.5364,15.3938,15.401,46300.0
2009-07-08 14:50:00,21.61,21.82,21.6,21.79,110600.0,15.401,15.5506,15.3938,15.5292,110600.0
2009-07-08 15:00:00,21.8,21.87,21.72,21.81,127300.0,15.5364,15.5863,15.4794,15.5435,127300.0
2009-07-08 15:10:00,21.79,21.88,21.7,21.84,122600.0,15.5292,15.5934,15.4651,15.5649,122600.0
2009-07-08 15:20:00,21.83,21.9,21.63,21.64,98700.0,15.5577,15.6076,15.4152,15.4223,98700.0
2009-07-08 15:30:00,21.64,21.88,21.64,21.8,179600.0,15.4223,15.5934,15.4223,15.5364,179600.0
2009-07-08 15:40:00,21.8,22.05,21.78,21.97,213600.0,15.5364,15.7145,15.5221,15.6575,213600.0
2009-07-08 15:50:00,21.96,22.11,21.93,22.05,385400.0,15.6504,15.7573,15.629,15.7145,385400.0
2009-07-09 09:30:00,22.35,22.58,22.29,22.51,70200.0,15.9283,16.0923,15.8856,16.0424,70200.0
2009-07-09 09:40:00,22.49,22.49,22.23,22.24,31900.0,16.0281,16.0281,15.8428,15.8499,31900.0
2009-07-09 09:50:00,22.24,22.48,22.24,22.4,61500.0,15.8499,16.021,15.8499,15.964,61500.0
2009-07-09 10:00:00,22.4,22.59,22.39,22.55,56200.0,15.964,16.0994,15.9568,16.0709,56200.0
2009-07-09 10:10:00,22.55,22.64,22.49,22.58,31400.0,16.0709,16.135,16.0281,16.0923,31400.0
2009-07-09 10:20:00,22.58,22.59,22.39,22.44,110500.0,16.0923,16.0994,15.9568,15.9925,110500.0
2009-07-09 10:30:00,22.43,22.48,22.35,22.43,79400.0,15.9854,16.021,15.9283,15.9854,79400.0
2009-07-09 10:40:00,22.43,22.52,22.37,22.39,23900.0,15.9854,16.0495,15.9426,15.9568,23900.0
2009-07-09 10:50:00,22.39,22.52,22.39,22.48,21500.0,15.9568,16.0495,15.9568,16.021,21500.0
2009-07-09 11:00:00,22.48,22.48,22.29,22.36,26700.0,16.021,16.021,15.8856,15.9355,26700.0
2009-07-09 11:10:00,22.36,22.39,22.28,22.36,20700.0,15.9355,15.9568,15.8785,15.9355,20700.0
2009-07-09 11:20:00,22.36,22.45,22.35,22.36,14100.0,15.9355,15.9996,15.9283,15.9355,14100.0
2009-07-09 11:30:00,22.34,22.44,22.3,22.36,30200.0,15.9212,15.9925,15.8927,15.9355,30200.0
2009-07-09 11:40:00,22.35,22.47,22.35,22.43,37900.0,15.9283,16.0139,15.9283,15.9854,37900.0
2009-07-09 11:50:00,22.43,22.47,22.4,22.43,18600.0,15.9854,16.0139,15.964,15.9854,18600.0
2009-07-09 12:00:00,22.42,22.54,22.39,22.54,28800.0,15.9782,16.0638,15.9568,16.0638,28800.0
2009-07-09 12:10:00,22.54,22.55,22.48,22.55,20600.0,16.0638,16.0709,16.021,16.0709,20600.0
2009-07-09 12:20:00,22.55,22.64,22.54,22.59,23200.0,16.0709,16.135,16.0638,16.0994,23200.0
2009-07-09 12:30:00,22.59,22.65,22.57,22.62,18900.0,16.0994,16.1421,16.0851,16.1208,18900.0
2009-07-09 12:40:00,22.63,22.63,22.58,22.59,17000.0,16.1279,16.1279,16.0923,16.0994,17000.0
2009-07-09 12:50:00,22.59,22.64,22.57,22.63,15800.0,16.0994,16.135,16.0851,16.1279,15800.0
2009-07-09 13:00:00,22.64,22.65,22.55,22.59,50700.0,16.135,16.1421,16.0709,16.0994,50700.0
2009-07-09 13:10:00,22.6,22.68,22.6,22.64,31600.0,16.1065,16.1635,16.1065,16.135,31600.0
2009-07-09 13:20:00,22.64,22.68,22.58,22.64,36000.0,16.135,16.1635,16.0923,16.135,36000.0
2009-07-09 13:30:00,22.63,22.68,22.63,22.64,44700.0,16.1279,16.1635,16.1279,16.135,44700.0
2009-07-09 13:40:00,22.65,22.69,22.64,22.67,36600.0,16.1421,16.1707,16.135,16.1564,36600.0
2009-07-09 13:50:00,22.67,22.73,22.66,22.72,33300.0,16.1564,16.1992,16.1493,16.192,33300.0
2009-07-09 14:00:00,22.72,22.72,22.7,22.7,33600.0,16.192,16.192,16.1778,16.1778,33600.0
2009-07-09 14:10:00,22.71,22.81,22.7,22.81,60900.0,16.1849,16.2562,16.1778,16.2562,60900.0
2009-07-09 14:20:00,22.81,22.83,22.75,22.79,78300.0,16.2562,16.2704,16.2134,16.2419,78300.0
2009-07-09 14:30:00,22.78,22.82,22.78,22.79,50800.0,16.2348,16.2633,16.2348,16.2419,50800.0
2009-07-09 14:40:00,22.79,22.79,22.7,22.75,34000.0,16.2419,16.2419,16.1778,16.2134,34000.0
2009-07-09 14:50:00,22.76,22.8,22.66,22.69,57900.0,16.2205,16.249,16.1493,16.1707,57900.0
2009-07-09 15:00:00,22.69,22.71,22.63,22.64,73700.0,16.1707,16.1849,16.1279,16.135,73700.0
2009-07-09 15:10:00,22.64,22.72,22.62,22.7,57700.0,16.135,16.192,16.1208,16.1778,57700.0
2009-07-09 15:20:00,22.7,22.7,22.57,22.61,54500.0,16.1778,16.1778,16.0851,16.1136,54500.0
2009-07-09 15:30:00,22.61,22.62,22.48,22.51,90100.0,16.1136,16.1208,16.021,16.0424,90100.0
2009-07-09 15:40:00,22.51,22.63,22.48,22.56,120900.0,16.0424,16.1279,16.021,16.078,120900.0
2009-07-09 15:50:00,22.57,22.58,22.5,22.57,217200.0,16.0851,16.0923,16.0352,16.0851,217200.0
2009-07-10 09:30:00,22.29,22.43,22.21,22.23,32700.0,15.8856,15.9854,15.8286,15.8428,32700.0
2009-07-10 09:40:00,22.23,22.38,22.23,22.35,42600.0,15.8428,15.9497,15.8428,15.9283,42600.0
2009-07-10 09:50:00,22.36,22.45,22.23,22.3,69200.0,15.9355,15.9996,15.8428,15.8927,69200.0
2009-07-10 10:00:00,22.3,22.3,22.17,22.23,45300.0,15.8927,15.8927,15.8001,15.8428,45300.0
2009-07-10 10:10:00,22.21,22.34,22.2,22.28,30500.0,15.8286,15.9212,15.8214,15.8785,30500.0
2009-07-10 10:20:00,22.28,22.35,22.25,22.35,20500.0,15.8785,15.9283,15.8571,15.9283,20500.0
2009-07-10 10:30:00,22.34,22.39,22.24,22.29,40500.0,15.9212,15.9568,15.8499,15.8856,40500.0
2009-07-10 10:40:00,22.28,22.31,22.22,22.25,81400.0,15.8785,15.8998,15.8357,15.8571,81400.0
2009-07-10 10:50:00,22.26,22.31,22.2,22.26,51100.0,15.8642,15.8998,15.8214,15.8642,51100.0
2009-07-10 11:00:00,22.26,22.26,22.12,22.13,56800.0,15.8642,15.8642,15.7644,15.7716,56800.0
2009-07-10 11:10:00,22.12,22.12,22.03,22.05,42200.0,15.7644,15.7644,15.7003,15.7145,42200.0
2009-07-10 11:20:00,22.06,22.08,22.0,22.05,46900.0,15.7217,15.7359,15.6789,15.7145,46900.0
2009-07-10 11:30:00,22.04,22.06,21.97,22.0,45200.0,15.7074,15.7217,15.6575,15.6789,45200.0
2009-07-10 11:40:00,22.01,22.04,22.0,22.03,25100.0,15.686,15.7074,15.6789,15.7003,25100.0
2009-07-10 11:50:00,22.03,22.03,21.96,22.01,36000.0,15.7003,15.7003,15.6504,15.686,36000.0
2009-07-10 12:00:00,22.0,22.06,22.0,22.04,19000.0,15.6789,15.7217,15.6789,15.7074,19000.0
2009-07-10 12:10:00,22.04,22.13,22.03,22.13,14900.0,15.7074,15.7716,15.7003,15.7716,14900.0
2009-07-10 12:20:00,22.14,22.14,22.08,22.08,14500.0,15.7787,15.7787,15.7359,15.7359,14500.0
2009-07-10 12:30:00,22.07,22.12,22.03,22.12,24200.0,15.7288,15.7644,15.7003,15.7644,24200.0
2009-07-10 12:40:00,22.11,22.25,22.11,22.24,48700.0,15.7573,15.8571,15.7573,15.8499,48700.0
2009-07-10 12:50:00,22.24,22.25,22.14,22.14,14600.0,15.8499,15.8571,15.7787,15.7787,14600.0
2009-07-10 13:00:00,22.14,22.2,22.14,22.19,21500.0,15.7787,15.8214,15.7787,15.8143,21500.0
2009-07-10 13:10:00,22.19,22.2,22.14,22.19,16900.0,15.8143,15.8214,15.7787,15.8143,16900.0
2009-07-10 13:20:00,22.19,22.2,22.11,22.12,17800.0,15.8143,15.8214,15.7573,15.7644,17800.0
2009-07-10 13:30:00,22.11,22.14,22.11,22.13,15400.0,15.7573,15.7787,15.7573,15.7716,15400.0
2009-07-10 13:40:00,22.12,22.19,22.12,22.13,37100.0,15.7644,15.8143,15.7644,15.7716,37100.0
2009-07-10 13:50:00,22.13,22.15,22.11,22.12,25000.0,15.7716,15.7858,15.7573,15.7644,25000.0
2009-07-10 14:00:00,22.12,22.16,22.1,22.15,57500.0,15.7644,15.7929,15.7502,15.7858,57500.0
2009-07-10 14:10:00,22.16,22.19,22.13,22.18,61500.0,15.7929,15.8143,15.7716,15.8072,61500.0
2009-07-10 14:20:00,22.18,22.21,22.13,22.21,54000.0,15.8072,15.8286,15.7716,15.8286,54000.0
2009-07-10 14:30:00,22.2,22.22,22.14,22.17,20300.0,15.8214,15.8357,15.7787,15.8001,20300.0
2009-07-10 14:40:00,22.17,22.25,22.16,22.2,42500.0,15.8001,15.8571,15.7929,15.8214,42500.0
2009-07-10 14:50:00,22.22,22.22,22.13,22.14,35500.0,15.8357,15.8357,15.7716,15.7787,35500.0
2009-07-10 15:00:00,22.12,22.16,22.1,22.11,48600.0,15.7644,15.7929,15.7502,15.7573,48600.0
2009-07-10 15:10:00,22.11,22.2,22.09,22.15,43100.0,15.7573,15.8214,15.743,15.7858,43100.0
2009-07-10 15:20:00,22.14,22.15,22.05,22.07,52300.0,15.7787,15.7858,15.7145,15.7288,52300.0
2009-07-10 15:30:00,22.07,22.15,22.05,22.11,53700.0,15.7288,15.7858,15.7145,15.7573,53700.0
2009-07-10 15:40:00,22.11,22.23,22.11,22.2,143800.0,15.7573,15.8428,15.7573,15.8214,143800.0
2009-07-10 15:50:00,22.21,22.23,22.1,22.1,266700.0,15.8286,15.8428,15.7502,15.7502,266700.0
2009-07-13 09:30:00,22.53,22.61,22.34,22.38,72600.0,16.0566,16.1136,15.9212,15.9497,72600.0
2009-07-13 09:40:00,22.4,22.41,22.22,22.27,55100.0,15.964,15.9711,15.8357,15.8713,55100.0
2009-07-13 09:50:00,22.27,22.28,22.1,22.14,46800.0,15.8713,15.8785,15.7502,15.7787,46800.0
2009-07-13 10:00:00,22.14,22.16,22.02,22.08,83100.0,15.7787,15.7929,15.6932,15.7359,83100.0
2009-07-13 10:10:00,22.08,22.24,22.05,22.24,49600.0,15.7359,15.8499,15.7145,15.8499,49600.0
2009-07-13 10:20:00,22.24,22.38,22.24,22.38,44400.0,15.8499,15.9497,15.8499,15.9497,44400.0
2009-07-13 10:30:00,22.38,22.48,22.36,22.45,40000.0,15.9497,16.021,15.9355,15.9996,40000.0
2009-07-13 10:40:00,22.44,22.49,22.43,22.48,18100.0,15.9925,16.0281,15.9854,16.021,18100.0
2009-07-13 10:50:00,22.49,22.49,22.41,22.47,35500.0,16.0281,16.0281,15.9711,16.0139,35500.0
2009-07-13 11:00:00,22.47,22.56,22.47,22.55,52400.0,16.0139,16.078,16.0139,16.0709,52400.0
2009-07-13 11:10:00,22.55,22.63,22.53,22.63,41300.0,16.0709,16.1279,16.0566,16.1279,41300.0
2009-07-13 11:20:00,22.64,22.71,22.64,22.68,24400.0,16.135,16.1849,16.135,16.1635,24400.0
2009-07-13 11:30:00,22.67,22.81,22.67,22.81,60600.0,16.1564,16.2562,16.1564,16.2562,60600.0
2009-07-13 11:40:00,22.81,22.88,22.8,22.83,49000.0,16.2562,16.3061,16.249,16.2704,49000.0
2009-07-13 11:50:00,22.83,22.91,22.8,22.84,29500.0,16.2704,16.3274,16.249,16.2776,29500.0
2009-07-13 12:00:00,22.85,22.88,22.75,22.77,25500.0,16.2847,16.3061,16.2134,16.2277,25500.0
2009-07-13 12:10:00,22.78,22.81,22.78,22.81,29400.0,16.2348,16.2562,16.2348,16.2562,29400.0
2009-07-13 12:20:00,22.8,22.86,22.79,22.86,25200.0,16.249,16.2918,16.2419,16.2918,25200.0
2009-07-13 12:30:00,22.86,22.89,22.78,22.83,29200.0,16.2918,16.3132,16.2348,16.2704,29200.0
2009-07-13 12:40:00,22.83,22.89,22.82,22.88,25600.0,16.2704,16.3132,16.2633,16.3061,25600.0
2009-07-13 12:50:00,22.89,22.89,22.84,22.86,28300.0,16.3132,16.3132,16.2776,16.2918,28300.0
2009-07-13 13:00:00,22.87,22.95,22.86,22.94,47900.0,16.2989,16.3559,16.2918,16.3488,47900.0
2009-07-13 13:10:00,22.94,23.0,22.91,22.99,38200.0,16.3488,16.3916,16.3274,16.3845,38200.0
2009-07-13 13:20:00,22.99,23.05,22.98,22.99,42900.0,16.3845,16.4272,16.3773,16.3845,42900.0
2009-07-13 13:30:00,23.0,23.05,22.97,23.0,31500.0,16.3916,16.4272,16.3702,16.3916,31500.0
2009-07-13 13:40:00,23.0,23.04,22.99,23.02,24000.0,16.3916,16.4201,16.3845,16.4058,24000.0
2009-07-13 13:50:00,23.03,23.06,23.0,23.03,42900.0,16.413,16.4343,16.3916,16.413,42900.0
2009-07-13 14:00:00,23.03,23.07,23.02,23.03,27300.0,16.413,16.4415,16.4058,16.413,27300.0
2009-07-13 14:10:00,23.04,23.09,23.03,23.05,72300.0,16.4201,16.4557,16.413,16.4272,72300.0
2009-07-13 14:20:00,23.04,23.13,23.04,23.07,45800.0,16.4201,16.4842,16.4201,16.4415,45800.0
2009-07-13 14:30:00,23.07,23.09,23.05,23.05,30400.0,16.4415,16.4557,16.4272,16.4272,30400.0
2009-07-13 14:40:00,23.06,23.06,22.99,23.01,116900.0,16.4343,16.4343,16.3845,16.3987,116900.0
2009-07-13 14:50:00,23.0,23.07,23.0,23.03,80100.0,16.3916,16.4415,16.3916,16.413,80100.0
2009-07-13 15:00:00,23.03,23.07,23.03,23.07,22500.0,16.413,16.4415,16.413,16.4415,22500.0
2009-07-13 15:10:00,23.07,23.11,23.02,23.06,74700.0,16.4415,16.47,16.4058,16.4343,74700.0
2009-07-13 15:20:00,23.05,23.12,23.02,23.09,93400.0,16.4272,16.4771,16.4058,16.4557,93400.0
2009-07-13 15:30:00,23.08,23.2,23.08,23.2,137600.0,16.4486,16.5341,16.4486,16.5341,137600.0
2009-07-13 15:40:00,23.19,23.31,23.19,23.25,281200.0,16.527,16.6125,16.527,16.5698,281200.0
2009-07-13 15:50:00,23.26,23.43,23.22,23.42,438400.0,16.5769,16.698,16.5484,16.6909,438400.0
2009-07-14 09:30:00,23.37,23.37,23.17,23.28,61700.0,16.6553,16.6553,16.5127,16.5911,61700.0
2009-07-14 09:40:00,23.28,23.28,23.08,23.11,44900.0,16.5911,16.5911,16.4486,16.47,44900.0
2009-07-14 09:50:00,23.11,23.17,22.88,22.9,60500.0,16.47,16.5127,16.3061,16.3203,60500.0
2009-07-14 10:00:00,22.88,23.03,22.86,23.02,63100.0,16.3061,16.413,16.2918,16.4058,63100.0
2009-07-14 10:10:00,23.02,23.08,23.0,23.04,39200.0,16.4058,16.4486,16.3916,16.4201,39200.0
2009-07-14 10:20:00,23.03,23.1,22.93,23.05,38300.0,16.413,16.4629,16.3417,16.4272,38300.0
2009-07-14 10:30:00,23.05,23.05,22.93,22.95,43800.0,16.4272,16.4272,16.3417,16.3559,43800.0
2009-07-14 10:40:00,22.94,23.04,22.92,23.01,50800.0,16.3488,16.4201,16.3346,16.3987,50800.0
2009-07-14 10:50:00,23.03,23.13,23.03,23.12,24300.0,16.413,16.4842,16.413,16.4771,24300.0
2009-07-14 11:00:00,23.12,23.2,23.09,23.2,27900.0,16.4771,16.5341,16.4557,16.5341,27900.0
2009-07-14 11:10:00,23.2,23.26,23.18,23.24,30000.0,16.5341,16.5769,16.5199,16.5626,30000.0
2009-07-14 11:20:00,23.22,23.34,23.19,23.29,45400.0,16.5484,16.6339,16.527,16.5983,45400.0
2009-07-14 11:30:00,23.29,23.34,23.26,23.3,30700.0,16.5983,16.6339,16.5769,16.6054,30700.0
2009-07-14 11:40:00,23.3,23.3,23.25,23.28,22900.0,16.6054,16.6054,16.5698,16.5911,22900.0
2009-07-14 11:50:00,23.27,23.42,23.27,23.4,31500.0,16.584,16.6909,16.584,16.6767,31500.0
2009-07-14 12:00:00,23.41,23.5,23.38,23.49,26300.0,16.6838,16.7479,16.6624,16.7408,26300.0
2009-07-14 12:10:00,23.49,23.49,23.43,23.44,27300.0,16.7408,16.7408,16.698,16.7052,27300.0
2009-07-14 12:20:00,23.44,23.44,23.33,23.34,38100.0,16.7052,16.7052,16.6268,16.6339,38100.0
2009-07-14 12:30:00,23.34,23.39,23.34,23.38,26500.0,16.6339,16.6695,16.6339,16.6624,26500.0
2009-07-14 12:40:00,23.38,23.43,23.32,23.42,17200.0,16.6624,16.698,16.6196,16.6909,17200.0
2009-07-14 12:50:00,23.42,23.46,23.4,23.41,10800.0,16.6909,16.7194,16.6767,16.6838,10800.0
2009-07-14 13:00:00,23.41,23.43,23.36,23.37,22900.0,16.6838,16.698,16.6481,16.6553,22900.0
2009-07-14 13:10:00,23.36,23.41,23.36,23.36,49700.0,16.6481,16.6838,16.6481,16.6481,49700.0
2009-07-14 13:20:00,23.37,23.37,23.32,23.36,23000.0,16.6553,16.6553,16.6196,16.6481,23000.0
2009-07-14 13:30:00,23.36,23.38,23.36,23.38,21600.0,16.6481,16.6624,16.6481,16.6624,21600.0
2009-07-14 13:40:00,23.38,23.39,23.37,23.38,16200.0,16.6624,16.6695,16.6553,16.6624,16200.0
2009-07-14 13:50:00,23.38,23.41,23.37,23.39,31600.0,16.6624,16.6838,16.6553,16.6695,31600.0
2009-07-14 14:00:00,23.39,23.39,23.22,23.28,53100.0,16.6695,16.6695,16.5484,16.5911,53100.0
2009-07-14 14:10:00,23.28,23.3,23.26,23.29,27800.0,16.5911,16.6054,16.5769,16.5983,27800.0
2009-07-14 14:20:00,23.3,23.34,23.25,23.27,22800.0,16.6054,16.6339,16.5698,16.584,22800.0
2009-07-14 14:30:00,23.26,23.3,23.21,23.28,62100.0,16.5769,16.6054,16.5412,16.5911,62100.0
2009-07-14 14:40:00,23.28,23.38,23.27,23.32,71200.0,16.5911,16.6624,16.584,16.6196,71200.0
2009-07-14 14:50:00,23.32,23.38,23.29,23.37,30600.0,16.6196,16.6624,16.5983,16.6553,30600.0
2009-07-14 15:00:00,23.36,23.39,23.34,23.36,42100.0,16.6481,16.6695,16.6339,16.6481,42100.0
2009-07-14 15:10:00,23.36,23.43,23.33,23.38,42500.0,16.6481,16.698,16.6268,16.6624,42500.0
2009-07-14 15:20:00,23.37,23.42,23.36,23.38,41500.0,16.6553,16.6909,16.6481,16.6624,41500.0
2009-07-14 15:30:00,23.38,23.43,23.35,23.41,92600.0,16.6624,16.698,16.641,16.6838,92600.0
2009-07-14 15:40:00,23.42,23.5,23.37,23.42,88900.0,16.6909,16.7479,16.6553,16.6909,88900.0
2009-07-14 15:50:00,23.43,23.53,23.42,23.45,214400.0,16.698,16.7693,16.6909,16.7123,214400.0
2009-07-15 09:30:00,23.82,23.99,23.82,23.99,83200.0,16.976,17.0971,16.976,17.0971,83200.0
2009-07-15 09:40:00,23.99,24.0,23.9,23.98,70000.0,17.0971,17.1043,17.033,17.09,70000.0
2009-07-15 09:50:00,23.98,24.03,23.95,23.98,63700.0,17.09,17.1256,17.0686,17.09,63700.0
2009-07-15 10:00:00,23.98,24.05,23.97,23.98,78400.0,17.09,17.1399,17.0829,17.09,78400.0
2009-07-15 10:10:00,23.98,23.99,23.82,23.84,76700.0,17.09,17.0971,16.976,16.9902,76700.0
2009-07-15 10:20:00,23.85,23.96,23.83,23.93,111600.0,16.9974,17.0758,16.9831,17.0544,111600.0
2009-07-15 10:30:00,23.93,23.98,23.88,23.88,36800.0,17.0544,17.09,17.0187,17.0187,36800.0
2009-07-15 10:40:00,23.88,23.9,23.81,23.89,62300.0,17.0187,17.033,16.9689,17.0259,62300.0
2009-07-15 10:50:00,23.89,23.89,23.78,23.8,37700.0,17.0259,17.0259,16.9475,16.9617,37700.0
2009-07-15 11:00:00,23.8,23.92,23.8,23.9,19700.0,16.9617,17.0472,16.9617,17.033,19700.0
2009-07-15 11:10:00,23.9,23.98,23.9,23.98,29200.0,17.033,17.09,17.033,17.09,29200.0
2009-07-15 11:20:00,23.98,24.09,23.94,24.09,89100.0,17.09,17.1684,17.0615,17.1684,89100.0
2009-07-15 11:30:00,24.09,24.23,24.09,24.22,49200.0,17.1684,17.2682,17.1684,17.261,49200.0
2009-07-15 11:40:00,24.23,24.23,24.14,24.14,33200.0,17.2682,17.2682,17.204,17.204,33200.0
2009-07-15 11:50:00,24.14,24.17,24.14,24.15,44600.0,17.204,17.2254,17.204,17.2112,44600.0
2009-07-15 12:00:00,24.15,24.17,24.13,24.15,22400.0,17.2112,17.2254,17.1969,17.2112,22400.0
2009-07-15 12:10:00,24.15,24.22,24.1,24.2,73600.0,17.2112,17.261,17.1755,17.2468,73600.0
2009-07-15 12:20:00,24.21,24.24,24.19,24.2,25700.0,17.2539,17.2753,17.2397,17.2468,25700.0
2009-07-15 12:30:00,24.21,24.32,24.2,24.29,29300.0,17.2539,17.3323,17.2468,17.3109,29300.0
2009-07-15 12:40:00,24.29,24.31,24.25,24.26,43900.0,17.3109,17.3252,17.2824,17.2896,43900.0
2009-07-15 12:50:00,24.26,24.33,24.26,24.28,31500.0,17.2896,17.3394,17.2896,17.3038,31500.0
2009-07-15 13:00:00,24.27,24.32,24.25,24.3,25400.0,17.2967,17.3323,17.2824,17.3181,25400.0
2009-07-15 13:10:00,24.29,24.29,24.25,24.27,14400.0,17.3109,17.3109,17.2824,17.2967,14400.0
2009-07-15 13:20:00,24.27,24.33,24.26,24.28,44600.0,17.2967,17.3394,17.2896,17.3038,44600.0
2009-07-15 13:30:00,24.28,24.31,24.24,24.3,26900.0,17.3038,17.3252,17.2753,17.3181,26900.0
2009-07-15 13:40:00,24.3,24.32,24.28,24.32,41600.0,17.3181,17.3323,17.3038,17.3323,41600.0
2009-07-15 13:50:00,24.32,24.32,24.26,24.27,44700.0,17.3323,17.3323,17.2896,17.2967,44700.0
2009-07-15 14:00:00,24.26,24.31,24.19,24.25,56600.0,17.2896,17.3252,17.2397,17.2824,56600.0
2009-07-15 14:10:00,24.25,24.3,24.23,24.27,23400.0,17.2824,17.3181,17.2682,17.2967,23400.0
2009-07-15 14:20:00,24.28,24.37,24.27,24.34,45300.0,17.3038,17.368,17.2967,17.3466,45300.0
2009-07-15 14:30:00,24.34,24.42,24.34,24.42,49000.0,17.3466,17.4036,17.3466,17.4036,49000.0
2009-07-15 14:40:00,24.41,24.55,24.41,24.55,60700.0,17.3965,17.4962,17.3965,17.4962,60700.0
2009-07-15 14:50:00,24.54,24.66,24.53,24.62,80000.0,17.4891,17.5746,17.482,17.5461,80000.0
2009-07-15 15:00:00,24.63,24.63,24.53,24.59,98900.0,17.5532,17.5532,17.482,17.5247,98900.0
2009-07-15 15:10:00,24.59,24.63,24.53,24.61,85500.0,17.5247,17.5532,17.482,17.539,85500.0
2009-07-15 15:20:00,24.62,24.64,24.5,24.5,86300.0,17.5461,17.5604,17.4606,17.4606,86300.0
2009-07-15 15:30:00,24.51,24.56,24.43,24.56,84100.0,17.4677,17.5034,17.4107,17.5034,84100.0
2009-07-15 15:40:00,24.56,24.63,24.46,24.51,164400.0,17.5034,17.5532,17.4321,17.4677,164400.0
2009-07-15 15:50:00,24.52,24.58,24.37,24.38,337100.0,17.4749,17.5176,17.368,17.3751,337100.0
2009-07-16 09:30:00,24.09,24.36,24.05,24.15,78900.0,17.1684,17.3608,17.1399,17.2112,78900.0
2009-07-16 09:40:00,24.17,24.22,24.06,24.08,50600.0,17.2254,17.261,17.147,17.1613,50600.0
2009-07-16 09:50:00,24.08,24.11,23.98,24.09,71600.0,17.1613,17.1827,17.09,17.1684,71600.0
2009-07-16 10:00:00,24.08,24.08,23.85,23.98,80100.0,17.1613,17.1613,16.9974,17.09,80100.0
2009-07-16 10:10:00,23.98,24.06,23.96,24.03,52100.0,17.09,17.147,17.0758,17.1256,52100.0
2009-07-16 10:20:00,24.03,24.09,23.95,24.09,36800.0,17.1256,17.1684,17.0686,17.1684,36800.0
2009-07-16 10:30:00,24.08,24.21,24.07,24.21,53900.0,17.1613,17.2539,17.1541,17.2539,53900.0
2009-07-16 10:40:00,24.18,24.19,24.1,24.1,34400.0,17.2325,17.2397,17.1755,17.1755,34400.0
2009-07-16 10:50:00,24.1,24.15,24.05,24.07,25500.0,17.1755,17.2112,17.1399,17.1541,25500.0
2009-07-16 11:00:00,24.07,24.15,24.05,24.09,27200.0,17.1541,17.2112,17.1399,17.1684,27200.0
2009-07-16 11:10:00,24.09,24.17,24.05,24.14,58600.0,17.1684,17.2254,17.1399,17.204,58600.0
2009-07-16 11:20:00,24.13,24.18,24.09,24.09,26600.0,17.1969,17.2325,17.1684,17.1684,26600.0
2009-07-16 11:30:00,24.1,24.22,24.1,24.21,38400.0,17.1755,17.261,17.1755,17.2539,38400.0
2009-07-16 11:40:00,24.21,24.24,24.14,24.16,26600.0,17.2539,17.2753,17.204,17.2183,26600.0
2009-07-16 11:50:00,24.15,24.27,24.13,24.24,53800.0,17.2112,17.2967,17.1969,17.2753,53800.0
2009-07-16 12:00:00,24.24,24.24,24.17,24.17,28600.0,17.2753,17.2753,17.2254,17.2254,28600.0
2009-07-16 12:10:00,24.17,24.2,24.17,24.19,23100.0,17.2254,17.2468,17.2254,17.2397,23100.0
2009-07-16 12:20:00,24.19,24.2,24.16,24.19,20400.0,17.2397,17.2468,17.2183,17.2397,20400.0
2009-07-16 12:30:00,24.2,24.22,24.15,24.15,39000.0,17.2468,17.261,17.2112,17.2112,39000.0
2009-07-16 12:40:00,24.15,24.17,24.12,24.12,14800.0,17.2112,17.2254,17.1898,17.1898,14800.0
2009-07-16 12:50:00,24.12,24.16,24.03,24.04,30100.0,17.1898,17.2183,17.1256,17.1328,30100.0
2009-07-16 13:00:00,24.04,24.1,24.04,24.07,23100.0,17.1328,17.1755,17.1328,17.1541,23100.0
2009-07-16 13:10:00,24.06,24.11,24.05,24.11,19900.0,17.147,17.1827,17.1399,17.1827,19900.0
2009-07-16 13:20:00,24.12,24.14,24.1,24.1,25700.0,17.1898,17.204,17.1755,17.1755,25700.0
2009-07-16 13:30:00,24.1,24.13,24.08,24.11,15600.0,17.1755,17.1969,17.1613,17.1827,15600.0
2009-07-16 13:40:00,24.12,24.31,24.12,24.31,38300.0,17.1898,17.3252,17.1898,17.3252,38300.0
2009-07-16 13:50:00,24.31,24.39,24.29,24.37,48400.0,17.3252,17.3822,17.3109,17.368,48400.0
2009-07-16 14:00:00,24.38,24.4,24.33,24.34,30500.0,17.3751,17.3893,17.3394,17.3466,30500.0
2009-07-16 14:10:00,24.34,24.39,24.3,24.38,24200.0,17.3466,17.3822,17.3181,17.3751,24200.0
2009-07-16 14:20:00,24.38,24.51,24.38,24.49,63800.0,17.3751,17.4677,17.3751,17.4535,63800.0
2009-07-16 14:30:00,24.49,24.6,24.49,24.6,36800.0,17.4535,17.5319,17.4535,17.5319,36800.0
2009-07-16 14:40:00,24.61,24.68,24.55,24.66,59300.0,17.539,17.5889,17.4962,17.5746,59300.0
2009-07-16 14:50:00,24.65,24.74,24.64,24.71,63000.0,17.5675,17.6316,17.5604,17.6103,63000.0
2009-07-16 15:00:00,24.71,24.72,24.58,24.63,58000.0,17.6103,17.6174,17.5176,17.5532,58000.0
2009-07-16 15:10:00,24.63,24.71,24.63,24.67,66600.0,17.5532,17.6103,17.5532,17.5818,66600.0
2009-07-16 15:20:00,24.68,24.72,24.63,24.69,89100.0,17.5889,17.6174,17.5532,17.596,89100.0
2009-07-16 15:30:00,24.7,24.79,24.68,24.75,100100.0,17.6031,17.6673,17.5889,17.6388,100100.0
2009-07-16 15:40:00,24.76,24.91,24.76,24.83,192300.0,17.6459,17.7528,17.6459,17.6958,192300.0
2009-07-16 15:50:00,24.82,24.88,24.69,24.69,243600.0,17.6887,17.7314,17.596,17.596,243600.0
2009-07-17 09:30:00,24.69,24.69,24.37,24.41,240200.0,17.596,17.596,17.368,17.3965,240200.0
2009-07-17 09:40:00,24.41,24.59,24.39,24.48,44400.0,17.3965,17.5247,17.3822,17.4463,44400.0
2009-07-17 09:50:00,24.47,24.47,24.35,24.4,67700.0,17.4392,17.4392,17.3537,17.3893,67700.0
2009-07-17 10:00:00,24.4,24.41,24.27,24.35,50600.0,17.3893,17.3965,17.2967,17.3537,50600.0
2009-07-17 10:10:00,24.35,24.41,24.27,24.4,39800.0,17.3537,17.3965,17.2967,17.3893,39800.0
2009-07-17 10:20:00,24.4,24.57,24.36,24.56,60600.0,17.3893,17.5105,17.3608,17.5034,60600.0
2009-07-17 10:30:00,24.56,24.64,24.56,24.59,41200.0,17.5034,17.5604,17.5034,17.5247,41200.0
2009-07-17 10:40:00,24.59,24.59,24.53,24.55,26300.0,17.5247,17.5247,17.482,17.4962,26300.0
2009-07-17 10:50:00,24.55,24.62,24.51,24.58,72000.0,17.4962,17.5461,17.4677,17.5176,72000.0
2009-07-17 11:00:00,24.57,24.57,24.42,24.49,24500.0,17.5105,17.5105,17.4036,17.4535,24500.0
2009-07-17 11:10:00,24.46,24.46,24.25,24.26,41000.0,17.4321,17.4321,17.2824,17.2896,41000.0
2009-07-17 11:20:00,24.26,24.47,24.25,24.47,29200.0,17.2896,17.4392,17.2824,17.4392,29200.0
2009-07-17 11:30:00,24.46,24.5,24.43,24.49,35800.0,17.4321,17.4606,17.4107,17.4535,35800.0
2009-07-17 11:40:00,24.49,24.56,24.44,24.56,31500.0,17.4535,17.5034,17.4178,17.5034,31500.0
2009-07-17 11:50:00,24.56,24.56,24.46,24.49,31300.0,17.5034,17.5034,17.4321,17.4535,31300.0
2009-07-17 12:00:00,24.49,24.66,24.49,24.64,41000.0,17.4535,17.5746,17.4535,17.5604,41000.0
2009-07-17 12:10:00,24.65,24.66,24.59,24.66,35800.0,17.5675,17.5746,17.5247,17.5746,35800.0
2009-07-17 12:20:00,24.66,24.71,24.64,24.64,37100.0,17.5746,17.6103,17.5604,17.5604,37100.0
2009-07-17 12:30:00,24.63,24.68,24.59,24.68,20100.0,17.5532,17.5889,17.5247,17.5889,20100.0
2009-07-17 12:40:00,24.68,24.7,24.61,24.62,24400.0,17.5889,17.6031,17.539,17.5461,24400.0
2009-07-17 12:50:00,24.62,24.63,24.55,24.63,25700.0,17.5461,17.5532,17.4962,17.5532,25700.0
2009-07-17 13:00:00,24.63,24.63,24.55,24.59,25500.0,17.5532,17.5532,17.4962,17.5247,25500.0
2009-07-17 13:10:00,24.6,24.61,24.55,24.6,18100.0,17.5319,17.539,17.4962,17.5319,18100.0
2009-07-17 13:20:00,24.59,24.67,24.59,24.64,17200.0,17.5247,17.5818,17.5247,17.5604,17200.0
2009-07-17 13:30:00,24.65,24.84,24.63,24.77,62900.0,17.5675,17.7029,17.5532,17.653,62900.0
2009-07-17 13:40:00,24.78,24.81,24.76,24.78,15900.0,17.6601,17.6815,17.6459,17.6601,15900.0
2009-07-17 13:50:00,24.8,24.8,24.73,24.73,26200.0,17.6744,17.6744,17.6245,17.6245,26200.0
2009-07-17 14:00:00,24.72,24.74,24.65,24.65,17600.0,17.6174,17.6316,17.5675,17.5675,17600.0
2009-07-17 14:10:00,24.66,24.69,24.63,24.63,39200.0,17.5746,17.596,17.5532,17.5532,39200.0
2009-07-17 14:20:00,24.63,24.7,24.62,24.7,25000.0,17.5532,17.6031,17.5461,17.6031,25000.0
2009-07-17 14:30:00,24.69,24.76,24.67,24.7,49900.0,17.596,17.6459,17.5818,17.6031,49900.0
2009-07-17 14:40:00,24.69,24.7,24.65,24.68,34200.0,17.596,17.6031,17.5675,17.5889,34200.0
2009-07-17 14:50:00,24.68,24.7,24.63,24.7,33600.0,17.5889,17.6031,17.5532,17.6031,33600.0
2009-07-17 15:00:00,24.7,24.7,24.63,24.63,23500.0,17.6031,17.6031,17.5532,17.5532,23500.0
2009-07-17 15:10:00,24.63,24.64,24.55,24.59,45800.0,17.5532,17.5604,17.4962,17.5247,45800.0
2009-07-17 15:20:00,24.6,24.61,24.57,24.6,37300.0,17.5319,17.539,17.5105,17.5319,37300.0
2009-07-17 15:30:00,24.59,24.61,24.54,24.55,48400.0,17.5247,17.539,17.4891,17.4962,48400.0
2009-07-17 15:40:00,24.55,24.62,24.54,24.55,79600.0,17.4962,17.5461,17.4891,17.4962,79600.0
2009-07-17 15:50:00,24.55,24.67,24.54,24.63,189700.0,17.4962,17.5818,17.4891,17.5532,189700.0
2009-07-20 09:30:00,24.73,25.0,24.58,24.93,102300.0,17.6245,17.8169,17.5176,17.7671,102300.0
2009-07-20 09:40:00,24.93,25.0,24.92,24.97,47000.0,17.7671,17.8169,17.7599,17.7956,47000.0
2009-07-20 09:50:00,24.97,25.05,24.86,24.87,97600.0,17.7956,17.8526,17.7172,17.7243,97600.0
2009-07-20 10:00:00,24.87,24.97,24.84,24.84,48600.0,17.7243,17.7956,17.7029,17.7029,48600.0
2009-07-20 10:10:00,24.84,24.9,24.77,24.85,49300.0,17.7029,17.7457,17.653,17.71,49300.0
2009-07-20 10:20:00,24.85,24.86,24.73,24.77,48900.0,17.71,17.7172,17.6245,17.653,48900.0
2009-07-20 10:30:00,24.8,24.8,24.7,24.77,20700.0,17.6744,17.6744,17.6031,17.653,20700.0
2009-07-20 10:40:00,24.78,24.82,24.78,24.79,38100.0,17.6601,17.6887,17.6601,17.6673,38100.0
2009-07-20 10:50:00,24.79,24.86,24.78,24.84,40500.0,17.6673,17.7172,17.6601,17.7029,40500.0
2009-07-20 11:00:00,24.82,24.83,24.77,24.79,31400.0,17.6887,17.6958,17.653,17.6673,31400.0
2009-07-20 11:10:00,24.8,24.88,24.8,24.81,32800.0,17.6744,17.7314,17.6744,17.6815,32800.0
2009-07-20 11:20:00,24.81,24.85,24.81,24.83,22000.0,17.6815,17.71,17.6815,17.6958,22000.0
2009-07-20 11:30:00,24.85,24.86,24.8,24.84,29000.0,17.71,17.7172,17.6744,17.7029,29000.0
2009-07-20 11:40:00,24.83,24.85,24.82,24.82,16000.0,17.6958,17.71,17.6887,17.6887,16000.0
2009-07-20 11:50:00,24.81,24.85,24.8,24.84,12300.0,17.6815,17.71,17.6744,17.7029,12300.0
2009-07-20 12:00:00,24.84,24.9,24.8,24.86,25000.0,17.7029,17.7457,17.6744,17.7172,25000.0
2009-07-20 12:10:00,24.87,24.91,24.84,24.91,13700.0,17.7243,17.7528,17.7029,17.7528,13700.0
2009-07-20 12:20:00,24.92,24.96,24.91,24.95,31300.0,17.7599,17.7884,17.7528,17.7813,31300.0
2009-07-20 12:30:00,24.95,24.97,24.92,24.95,22300.0,17.7813,17.7956,17.7599,17.7813,22300.0
2009-07-20 12:40:00,24.95,25.0,24.95,24.98,80700.0,17.7813,17.8169,17.7813,17.8027,80700.0
2009-07-20 12:50:00,24.96,24.97,24.93,24.95,42500.0,17.7884,17.7956,17.7671,17.7813,42500.0
2009-07-20 13:00:00,24.96,24.96,24.92,24.95,20600.0,17.7884,17.7884,17.7599,17.7813,20600.0
2009-07-20 13:10:00,24.95,24.95,24.84,24.88,33300.0,17.7813,17.7813,17.7029,17.7314,33300.0
2009-07-20 13:20:00,24.87,24.95,24.87,24.93,24700.0,17.7243,17.7813,17.7243,17.7671,24700.0
2009-07-20 13:30:00,24.94,24.99,24.89,24.94,29800.0,17.7742,17.8098,17.7385,17.7742,29800.0
2009-07-20 13:40:00,24.94,24.99,24.93,24.97,38700.0,17.7742,17.8098,17.7671,17.7956,38700.0
2009-07-20 13:50:00,24.97,24.98,24.93,24.94,35500.0,17.7956,17.8027,17.7671,17.7742,35500.0
2009-07-20 14:00:00,24.95,24.96,24.91,24.94,33200.0,17.7813,17.7884,17.7528,17.7742,33200.0
2009-07-20 14:10:00,24.94,24.97,24.94,24.95,45800.0,17.7742,17.7956,17.7742,17.7813,45800.0
2009-07-20 14:20:00,24.96,24.97,24.89,24.96,61100.0,17.7884,17.7956,17.7385,17.7884,61100.0
2009-07-20 14:30:00,24.97,24.98,24.91,24.91,84700.0,17.7956,17.8027,17.7528,17.7528,84700.0
2009-07-20 14:40:00,24.91,24.97,24.89,24.95,41100.0,17.7528,17.7956,17.7385,17.7813,41100.0
2009-07-20 14:50:00,24.95,24.96,24.9,24.9,48000.0,17.7813,17.7884,17.7457,17.7457,48000.0
2009-07-20 15:00:00,24.91,24.99,24.9,24.94,141000.0,17.7528,17.8098,17.7457,17.7742,141000.0
2009-07-20 15:10:00,24.95,24.96,24.94,24.95,60300.0,17.7813,17.7884,17.7742,17.7813,60300.0
2009-07-20 15:20:00,24.95,24.95,24.91,24.93,75200.0,17.7813,17.7813,17.7528,17.7671,75200.0
2009-07-20 15:30:00,24.93,24.99,24.88,24.99,138500.0,17.7671,17.8098,17.7314,17.8098,138500.0
2009-07-20 15:40:00,24.98,25.0,24.91,24.94,162500.0,17.8027,17.8169,17.7528,17.7742,162500.0
2009-07-20 15:50:00,24.95,25.0,24.92,24.94,255900.0,17.7813,17.8169,17.7599,17.7742,255900.0
2009-07-21 09:30:00,24.97,25.07,24.82,24.97,137500.0,17.7956,17.8668,17.6887,17.7956,137500.0
2009-07-21 09:40:00,24.96,25.04,24.86,24.98,140200.0,17.7884,17.8454,17.7172,17.8027,140200.0
2009-07-21 09:50:00,24.98,25.04,24.87,24.92,156400.0,17.8027,17.8454,17.7243,17.7599,156400.0
2009-07-21 10:00:00,24.92,24.99,24.87,24.9,94500.0,17.7599,17.8098,17.7243,17.7457,94500.0
2009-07-21 10:10:00,24.9,24.91,24.8,24.86,143900.0,17.7457,17.7528,17.6744,17.7172,143900.0
2009-07-21 10:20:00,24.87,25.0,24.85,25.0,123700.0,17.7243,17.8169,17.71,17.8169,123700.0
2009-07-21 10:30:00,25.0,25.1,24.97,25.09,179500.0,17.8169,17.8882,17.7956,17.8811,179500.0
2009-07-21 10:40:00,25.09,25.15,25.02,25.04,154100.0,17.8811,17.9238,17.8312,17.8454,154100.0
2009-07-21 10:50:00,25.04,25.04,24.96,25.02,61000.0,17.8454,17.8454,17.7884,17.8312,61000.0
2009-07-21 11:00:00,25.02,25.04,24.95,25.0,36900.0,17.8312,17.8454,17.7813,17.8169,36900.0
2009-07-21 11:10:00,25.01,25.01,24.9,24.95,37200.0,17.8241,17.8241,17.7457,17.7813,37200.0
2009-07-21 11:20:00,24.96,25.01,24.92,25.01,33000.0,17.7884,17.8241,17.7599,17.8241,33000.0
2009-07-21 11:30:00,25.01,25.03,24.95,25.03,70200.0,17.8241,17.8383,17.7813,17.8383,70200.0
2009-07-21 11:40:00,25.02,25.03,24.94,24.96,25700.0,17.8312,17.8383,17.7742,17.7884,25700.0
2009-07-21 11:50:00,24.98,25.01,24.86,24.88,34400.0,17.8027,17.8241,17.7172,17.7314,34400.0
2009-07-21 12:00:00,24.87,24.91,24.86,24.88,31900.0,17.7243,17.7528,17.7172,17.7314,31900.0
2009-07-21 12:10:00,24.88,24.91,24.88,24.91,19000.0,17.7314,17.7528,17.7314,17.7528,19000.0
2009-07-21 12:20:00,24.91,25.0,24.87,24.99,27400.0,17.7528,17.8169,17.7243,17.8098,27400.0
2009-07-21 12:30:00,24.99,25.01,24.89,24.99,31100.0,17.8098,17.8241,17.7385,17.8098,31100.0
2009-07-21 12:40:00,24.98,24.99,24.91,24.95,23700.0,17.8027,17.8098,17.7528,17.7813,23700.0
2009-07-21 12:50:00,24.96,25.01,24.92,24.96,39200.0,17.7884,17.8241,17.7599,17.7884,39200.0
2009-07-21 13:00:00,24.95,24.95,24.8,24.82,31600.0,17.7813,17.7813,17.6744,17.6887,31600.0
2009-07-21 13:10:00,24.82,24.9,24.82,24.9,20400.0,17.6887,17.7457,17.6887,17.7457,20400.0
2009-07-21 13:20:00,24.9,24.9,24.83,24.83,29000.0,17.7457,17.7457,17.6958,17.6958,29000.0
2009-07-21 13:30:00,24.84,24.85,24.72,24.73,51100.0,17.7029,17.71,17.6174,17.6245,51100.0
2009-07-21 13:40:00,24.73,24.74,24.68,24.69,68500.0,17.6245,17.6316,17.5889,17.596,68500.0
2009-07-21 13:50:00,24.69,24.71,24.63,24.71,42200.0,17.596,17.6103,17.5532,17.6103,42200.0
2009-07-21 14:00:00,24.71,24.74,24.67,24.73,30800.0,17.6103,17.6316,17.5818,17.6245,30800.0
2009-07-21 14:10:00,24.73,24.8,24.7,24.76,29300.0,17.6245,17.6744,17.6031,17.6459,29300.0
2009-07-21 14:20:00,24.76,24.78,24.72,24.78,35900.0,17.6459,17.6601,17.6174,17.6601,35900.0
2009-07-21 14:30:00,24.77,24.84,24.73,24.83,79800.0,17.653,17.7029,17.6245,17.6958,79800.0
2009-07-21 14:40:00,24.82,24.88,24.77,24.87,36400.0,17.6887,17.7314,17.653,17.7243,36400.0
2009-07-21 14:50:00,24.87,24.99,24.87,24.99,56400.0,17.7243,17.8098,17.7243,17.8098,56400.0
2009-07-21 15:00:00,24.98,25.01,24.95,25.0,123200.0,17.8027,17.8241,17.7813,17.8169,123200.0
2009-07-21 15:10:00,24.99,25.05,24.97,25.04,120100.0,17.8098,17.8526,17.7956,17.8454,120100.0
2009-07-21 15:20:00,25.04,25.05,24.98,25.03,127600.0,17.8454,17.8526,17.8027,17.8383,127600.0
2009-07-21 15:30:00,25.03,25.07,25.0,25.04,171000.0,17.8383,17.8668,17.8169,17.8454,171000.0
2009-07-21 15:40:00,25.04,25.07,25.02,25.06,181900.0,17.8454,17.8668,17.8312,17.8597,181900.0
2009-07-21 15:50:00,25.06,25.12,25.04,25.08,277200.0,17.8597,17.9025,17.8454,17.874,277200.0
2009-07-22 09:30:00,24.74,24.97,24.65,24.81,80300.0,17.6316,17.7956,17.5675,17.6815,80300.0
2009-07-22 09:40:00,24.81,25.0,24.74,24.99,55700.0,17.6815,17.8169,17.6316,17.8098,55700.0
2009-07-22 09:50:00,24.99,25.11,24.94,25.1,105200.0,17.8098,17.8953,17.7742,17.8882,105200.0
2009-07-22 10:00:00,25.1,25.14,25.01,25.05,79500.0,17.8882,17.9167,17.8241,17.8526,79500.0
2009-07-22 10:10:00,25.06,25.07,24.96,25.0,54500.0,17.8597,17.8668,17.7884,17.8169,54500.0
2009-07-22 10:20:00,24.97,25.0,24.9,24.95,37400.0,17.7956,17.8169,17.7457,17.7813,37400.0
2009-07-22 10:30:00,24.95,24.97,24.93,24.97,26200.0,17.7813,17.7956,17.7671,17.7956,26200.0
2009-07-22 10:40:00,24.98,25.01,24.95,24.98,47700.0,17.8027,17.8241,17.7813,17.8027,47700.0
2009-07-22 10:50:00,24.97,25.05,24.97,25.0,42600.0,17.7956,17.8526,17.7956,17.8169,42600.0
2009-07-22 11:00:00,25.0,25.05,24.96,25.03,41500.0,17.8169,17.8526,17.7884,17.8383,41500.0
2009-07-22 11:10:00,25.03,25.03,24.97,24.98,36600.0,17.8383,17.8383,17.7956,17.8027,36600.0
2009-07-22 11:20:00,24.99,25.01,24.94,24.99,21900.0,17.8098,17.8241,17.7742,17.8098,21900.0
2009-07-22 11:30:00,25.0,25.01,24.89,24.94,38200.0,17.8169,17.8241,17.7385,17.7742,38200.0
2009-07-22 11:40:00,24.94,25.0,24.87,24.89,24400.0,17.7742,17.8169,17.7243,17.7385,24400.0
2009-07-22 11:50:00,24.9,24.95,24.89,24.94,19900.0,17.7457,17.7813,17.7385,17.7742,19900.0
2009-07-22 12:00:00,24.94,24.95,24.9,24.91,17400.0,17.7742,17.7813,17.7457,17.7528,17400.0
2009-07-22 12:10:00,24.9,24.96,24.82,24.95,53100.0,17.7457,17.7884,17.6887,17.7813,53100.0
2009-07-22 12:20:00,24.94,25.08,24.93,25.08,131600.0,17.7742,17.874,17.7671,17.874,131600.0
2009-07-22 12:30:00,25.08,25.12,25.0,25.07,95200.0,17.874,17.9025,17.8169,17.8668,95200.0
2009-07-22 12:40:00,25.07,25.15,25.07,25.12,36900.0,17.8668,17.9238,17.8668,17.9025,36900.0
2009-07-22 12:50:00,25.13,25.15,25.06,25.13,70600.0,17.9096,17.9238,17.8597,17.9096,70600.0
2009-07-22 13:00:00,25.14,25.15,25.07,25.1,45200.0,17.9167,17.9238,17.8668,17.8882,45200.0
2009-07-22 13:10:00,25.09,25.13,25.03,25.04,62200.0,17.8811,17.9096,17.8383,17.8454,62200.0
2009-07-22 13:20:00,25.04,25.04,24.94,24.98,37500.0,17.8454,17.8454,17.7742,17.8027,37500.0
2009-07-22 13:30:00,24.98,25.02,24.92,25.0,35300.0,17.8027,17.8312,17.7599,17.8169,35300.0
2009-07-22 13:40:00,25.0,25.02,24.9,24.98,43600.0,17.8169,17.8312,17.7457,17.8027,43600.0
2009-07-22 13:50:00,24.98,25.07,24.97,25.04,60600.0,17.8027,17.8668,17.7956,17.8454,60600.0
2009-07-22 14:00:00,25.03,25.04,24.93,24.99,55100.0,17.8383,17.8454,17.7671,17.8098,55100.0
2009-07-22 14:10:00,24.99,25.04,24.97,25.03,38200.0,17.8098,17.8454,17.7956,17.8383,38200.0
2009-07-22 14:20:00,25.03,25.04,25.0,25.03,16800.0,17.8383,17.8454,17.8169,17.8383,16800.0
2009-07-22 14:30:00,25.03,25.09,25.03,25.04,28800.0,17.8383,17.8811,17.8383,17.8454,28800.0
2009-07-22 14:40:00,25.03,25.08,25.0,25.04,47900.0,17.8383,17.874,17.8169,17.8454,47900.0
2009-07-22 14:50:00,25.04,25.06,25.0,25.02,58800.0,17.8454,17.8597,17.8169,17.8312,58800.0
2009-07-22 15:00:00,25.02,25.07,24.94,25.0,75300.0,17.8312,17.8668,17.7742,17.8169,75300.0
2009-07-22 15:10:00,25.01,25.01,24.89,24.99,151100.0,17.8241,17.8241,17.7385,17.8098,151100.0
2009-07-22 15:20:00,24.99,25.04,24.93,25.01,96100.0,17.8098,17.8454,17.7671,17.8241,96100.0
2009-07-22 15:30:00,25.02,25.06,24.97,24.97,91900.0,17.8312,17.8597,17.7956,17.7956,91900.0
2009-07-22 15:40:00,24.97,25.03,24.89,24.92,113100.0,17.7956,17.8383,17.7385,17.7599,113100.0
2009-07-22 15:50:00,24.93,25.03,24.9,24.95,187000.0,17.7671,17.8383,17.7457,17.7813,187000.0
2009-07-23 09:30:00,25.08,25.22,24.86,25.08,166200.0,17.874,17.9737,17.7172,17.874,166200.0
2009-07-23 09:40:00,25.08,25.25,24.95,25.23,158800.0,17.874,17.9951,17.7813,17.9809,158800.0
2009-07-23 09:50:00,25.23,25.43,25.22,25.42,201200.0,17.9809,18.1234,17.9737,18.1163,201200.0
2009-07-23 10:00:00,25.43,25.46,25.33,25.44,154100.0,18.1234,18.1448,18.0521,18.1305,154100.0
2009-07-23 10:10:00,25.44,25.49,25.32,25.39,110000.0,18.1305,18.1661,18.045,18.0949,110000.0
2009-07-23 10:20:00,25.4,25.46,25.33,25.38,73400.0,18.102,18.1448,18.0521,18.0878,73400.0
2009-07-23 10:30:00,25.39,25.5,25.33,25.45,171900.0,18.0949,18.1733,18.0521,18.1376,171900.0
2009-07-23 10:40:00,25.45,25.67,25.45,25.66,174000.0,18.1376,18.2944,18.1376,18.2873,174000.0
2009-07-23 10:50:00,25.67,25.74,25.64,25.67,195100.0,18.2944,18.3443,18.2731,18.2944,195100.0
2009-07-23 11:00:00,25.69,25.85,25.66,25.76,91800.0,18.3087,18.4227,18.2873,18.3586,91800.0
2009-07-23 11:10:00,25.77,25.92,25.75,25.77,100400.0,18.3657,18.4726,18.3514,18.3657,100400.0
2009-07-23 11:20:00,25.76,25.85,25.72,25.81,55000.0,18.3586,18.4227,18.3301,18.3942,55000.0
2009-07-23 11:30:00,25.81,25.95,25.75,25.91,57800.0,18.3942,18.494,18.3514,18.4655,57800.0
2009-07-23 11:40:00,25.91,26.03,25.9,26.03,69300.0,18.4655,18.551,18.4583,18.551,69300.0
2009-07-23 11:50:00,26.04,26.06,25.93,25.93,84800.0,18.5581,18.5724,18.4797,18.4797,84800.0
2009-07-23 12:00:00,25.94,25.99,25.82,25.88,109200.0,18.4869,18.5225,18.4013,18.4441,109200.0
2009-07-23 12:10:00,25.88,25.89,25.76,25.79,75300.0,18.4441,18.4512,18.3586,18.38,75300.0
2009-07-23 12:20:00,25.8,25.82,25.71,25.8,126600.0,18.3871,18.4013,18.3229,18.3871,126600.0
2009-07-23 12:30:00,25.8,25.85,25.79,25.83,41500.0,18.3871,18.4227,18.38,18.4085,41500.0
2009-07-23 12:40:00,25.83,26.03,25.83,26.03,77400.0,18.4085,18.551,18.4085,18.551,77400.0
2009-07-23 12:50:00,26.03,26.1,25.99,26.09,46900.0,18.551,18.6009,18.5225,18.5938,46900.0
2009-07-23 13:00:00,26.08,26.15,26.0,26.13,60800.0,18.5866,18.6365,18.5296,18.6223,60800.0
2009-07-23 13:10:00,26.14,26.32,26.14,26.32,68800.0,18.6294,18.7577,18.6294,18.7577,68800.0
2009-07-23 13:20:00,26.31,26.37,26.24,26.25,112000.0,18.7505,18.7933,18.7007,18.7078,112000.0
2009-07-23 13:30:00,26.23,26.33,26.22,26.28,64800.0,18.6935,18.7648,18.6864,18.7292,64800.0
2009-07-23 13:40:00,26.28,26.32,26.17,26.17,38100.0,18.7292,18.7577,18.6508,18.6508,38100.0
2009-07-23 13:50:00,26.17,26.26,26.16,26.21,55700.0,18.6508,18.7149,18.6436,18.6793,55700.0
2009-07-23 14:00:00,26.22,26.22,26.11,26.14,77500.0,18.6864,18.6864,18.608,18.6294,77500.0
2009-07-23 14:10:00,26.14,26.26,26.14,26.25,166900.0,18.6294,18.7149,18.6294,18.7078,166900.0
2009-07-23 14:20:00,26.25,26.25,26.09,26.11,121600.0,18.7078,18.7078,18.5938,18.608,121600.0
2009-07-23 14:30:00,26.12,26.17,26.09,26.11,78800.0,18.6151,18.6508,18.5938,18.608,78800.0
2009-07-23 14:40:00,26.11,26.26,26.11,26.25,45400.0,18.608,18.7149,18.608,18.7078,45400.0
2009-07-23 14:50:00,26.25,26.25,26.17,26.25,80300.0,18.7078,18.7078,18.6508,18.7078,80300.0
2009-07-23 15:00:00,26.25,26.3,26.2,26.22,53000.0,18.7078,18.7434,18.6722,18.6864,53000.0
2009-07-23 15:10:00,26.22,26.35,26.22,26.35,86900.0,18.6864,18.7791,18.6864,18.7791,86900.0
2009-07-23 15:20:00,26.34,26.34,26.21,26.27,150400.0,18.7719,18.7719,18.6793,18.722,150400.0
2009-07-23 15:30:00,26.26,26.4,26.25,26.39,148300.0,18.7149,18.8147,18.7078,18.8076,148300.0
2009-07-23 15:40:00,26.4,26.48,26.24,26.25,255300.0,18.8147,18.8717,18.7007,18.7078,255300.0
2009-07-23 15:50:00,26.24,26.29,26.14,26.18,349600.0,18.7007,18.7363,18.6294,18.6579,349600.0
2009-07-24 09:30:00,24.66,26.29,24.66,25.28,198500.0,17.5746,18.7363,17.5746,18.0165,198500.0
2009-07-24 09:40:00,25.27,25.37,25.11,25.35,319300.0,18.0094,18.0806,17.8953,18.0664,319300.0
2009-07-24 09:50:00,25.35,25.37,25.03,25.08,359600.0,18.0664,18.0806,17.8383,17.874,359600.0
2009-07-24 10:00:00,25.07,25.25,25.0,25.14,160500.0,17.8668,17.9951,17.8169,17.9167,160500.0
2009-07-24 10:10:00,25.12,25.14,24.95,24.97,140600.0,17.9025,17.9167,17.7813,17.7956,140600.0
2009-07-24 10:20:00,24.97,25.02,24.69,24.7,395900.0,17.7956,17.8312,17.596,17.6031,395900.0
2009-07-24 10:30:00,24.69,24.74,24.47,24.52,235200.0,17.596,17.6316,17.4392,17.4749,235200.0
2009-07-24 10:40:00,24.52,24.62,24.36,24.53,233400.0,17.4749,17.5461,17.3608,17.482,233400.0
2009-07-24 10:50:00,24.54,24.65,24.41,24.44,280400.0,17.4891,17.5675,17.3965,17.4178,280400.0
2009-07-24 11:00:00,24.43,24.44,24.09,24.4,344200.0,17.4107,17.4178,17.1684,17.3893,344200.0
2009-07-24 11:10:00,24.4,24.77,24.34,24.77,247400.0,17.3893,17.653,17.3466,17.653,247400.0
2009-07-24 11:20:00,24.78,25.01,24.76,25.0,336300.0,17.6601,17.8241,17.6459,17.8169,336300.0
2009-07-24 11:30:00,25.0,25.02,24.93,25.0,167100.0,17.8169,17.8312,17.7671,17.8169,167100.0
2009-07-24 11:40:00,25.01,25.28,25.0,25.23,256000.0,17.8241,18.0165,17.8169,17.9809,256000.0
2009-07-24 11:50:00,25.23,25.36,25.16,25.33,124900.0,17.9809,18.0735,17.931,18.0521,124900.0
2009-07-24 12:00:00,25.32,25.33,25.04,25.08,106000.0,18.045,18.0521,17.8454,17.874,106000.0
2009-07-24 12:10:00,25.08,25.14,25.05,25.05,94100.0,17.874,17.9167,17.8526,17.8526,94100.0
2009-07-24 12:20:00,25.04,25.04,24.93,24.93,58100.0,17.8454,17.8454,17.7671,17.7671,58100.0
2009-07-24 12:30:00,24.93,25.06,24.91,25.02,72700.0,17.7671,17.8597,17.7528,17.8312,72700.0
2009-07-24 12:40:00,25.0,25.04,24.96,25.0,70200.0,17.8169,17.8454,17.7884,17.8169,70200.0
2009-07-24 12:50:00,25.0,25.01,24.92,24.93,57700.0,17.8169,17.8241,17.7599,17.7671,57700.0
2009-07-24 13:00:00,24.93,24.95,24.88,24.89,35400.0,17.7671,17.7813,17.7314,17.7385,35400.0
2009-07-24 13:10:00,24.89,24.94,24.89,24.92,28900.0,17.7385,17.7742,17.7385,17.7599,28900.0
2009-07-24 13:20:00,24.92,25.0,24.92,25.0,49300.0,17.7599,17.8169,17.7599,17.8169,49300.0
2009-07-24 13:30:00,25.0,25.13,25.0,25.04,59800.0,17.8169,17.9096,17.8169,17.8454,59800.0
2009-07-24 13:40:00,25.05,25.07,24.99,25.03,53800.0,17.8526,17.8668,17.8098,17.8383,53800.0
2009-07-24 13:50:00,25.03,25.15,25.01,25.13,46400.0,17.8383,17.9238,17.8241,17.9096,46400.0
2009-07-24 14:00:00,25.12,25.25,25.12,25.25,100600.0,17.9025,17.9951,17.9025,17.9951,100600.0
2009-07-24 14:10:00,25.25,25.38,25.24,25.37,113400.0,17.9951,18.0878,17.988,18.0806,113400.0
2009-07-24 14:20:00,25.37,25.52,25.35,25.51,255900.0,18.0806,18.1875,18.0664,18.1804,255900.0
2009-07-24 14:30:00,25.51,25.61,25.49,25.6,150100.0,18.1804,18.2517,18.1661,18.2445,150100.0
2009-07-24 14:40:00,25.61,25.66,25.58,25.65,97300.0,18.2517,18.2873,18.2303,18.2802,97300.0
2009-07-24 14:50:00,25.66,25.69,25.64,25.66,134400.0,18.2873,18.3087,18.2731,18.2873,134400.0
2009-07-24 15:00:00,25.66,25.78,25.66,25.77,175100.0,18.2873,18.3728,18.2873,18.3657,175100.0
2009-07-24 15:10:00,25.77,25.87,25.75,25.75,184300.0,18.3657,18.437,18.3514,18.3514,184300.0
2009-07-24 15:20:00,25.75,25.86,25.74,25.79,128600.0,18.3514,18.4298,18.3443,18.38,128600.0
2009-07-24 15:30:00,25.78,25.84,25.72,25.78,114700.0,18.3728,18.4156,18.3301,18.3728,114700.0
2009-07-24 15:40:00,25.78,25.91,25.77,25.91,281600.0,18.3728,18.4655,18.3657,18.4655,281600.0
2009-07-24 15:50:00,25.91,25.93,25.77,25.79,316000.0,18.4655,18.4797,18.3657,18.38,316000.0
2009-07-27 09:30:00,25.81,25.96,25.78,25.92,116600.0,18.3942,18.5011,18.3728,18.4726,116600.0
2009-07-27 09:40:00,25.92,26.33,25.92,26.26,167400.0,18.4726,18.7648,18.4726,18.7149,167400.0
2009-07-27 09:50:00,26.27,26.44,26.23,26.44,68300.0,18.722,18.8432,18.6935,18.8432,68300.0
2009-07-27 10:00:00,26.45,26.87,26.42,26.82,206300.0,18.8503,19.1496,18.8289,19.114,206300.0
2009-07-27 10:10:00,26.81,26.83,26.54,26.67,223500.0,19.1069,19.1211,18.9145,19.0071,223500.0
2009-07-27 10:20:00,26.66,26.66,26.47,26.48,132200.0,19.0,19.0,18.8646,18.8717,132200.0
2009-07-27 10:30:00,26.47,26.54,26.39,26.53,209800.0,18.8646,18.9145,18.8076,18.9073,209800.0
2009-07-27 10:40:00,26.53,26.76,26.52,26.7,118300.0,18.9073,19.0712,18.9002,19.0285,118300.0
2009-07-27 10:50:00,26.69,26.8,26.61,26.67,123800.0,19.0214,19.0998,18.9643,19.0071,123800.0
2009-07-27 11:00:00,26.66,26.78,26.65,26.68,56700.0,19.0,19.0855,18.9929,19.0142,56700.0
2009-07-27 11:10:00,26.67,26.77,26.66,26.7,27300.0,19.0071,19.0784,19.0,19.0285,27300.0
2009-07-27 11:20:00,26.71,26.86,26.7,26.85,64700.0,19.0356,19.1425,19.0285,19.1354,64700.0
2009-07-27 11:30:00,26.86,27.03,26.86,26.88,134500.0,19.1425,19.2637,19.1425,19.1568,134500.0
2009-07-27 11:40:00,26.88,27.04,26.82,27.02,115900.0,19.1568,19.2708,19.114,19.2565,115900.0
2009-07-27 11:50:00,27.02,27.2,26.98,27.0,136300.0,19.2565,19.3848,19.228,19.2423,136300.0
2009-07-27 12:00:00,27.0,27.01,26.89,26.92,68300.0,19.2423,19.2494,19.1639,19.1853,68300.0
2009-07-27 12:10:00,26.91,27.04,26.91,27.03,36200.0,19.1782,19.2708,19.1782,19.2637,36200.0
2009-07-27 12:20:00,27.03,27.04,26.95,27.02,28000.0,19.2637,19.2708,19.2067,19.2565,28000.0
2009-07-27 12:30:00,27.01,27.02,26.94,26.95,52800.0,19.2494,19.2565,19.1995,19.2067,52800.0
2009-07-27 12:40:00,26.95,26.95,26.85,26.9,49100.0,19.2067,19.2067,19.1354,19.171,49100.0
2009-07-27 12:50:00,26.9,26.95,26.87,26.92,80300.0,19.171,19.2067,19.1496,19.1853,80300.0
2009-07-27 13:00:00,26.91,26.95,26.86,26.87,50700.0,19.1782,19.2067,19.1425,19.1496,50700.0
2009-07-27 13:10:00,26.87,26.9,26.82,26.87,50600.0,19.1496,19.171,19.114,19.1496,50600.0
2009-07-27 13:20:00,26.88,26.88,26.81,26.85,56800.0,19.1568,19.1568,19.1069,19.1354,56800.0
2009-07-27 13:30:00,26.84,26.9,26.82,26.9,30800.0,19.1283,19.171,19.114,19.171,30800.0
2009-07-27 13:40:00,26.9,27.0,26.85,27.0,73800.0,19.171,19.2423,19.1354,19.2423,73800.0
2009-07-27 13:50:00,26.99,27.12,26.99,27.11,80600.0,19.2352,19.3278,19.2352,19.3207,80600.0
2009-07-27 14:00:00,27.11,27.26,27.11,27.22,178800.0,19.3207,19.4276,19.3207,19.3991,178800.0
2009-07-27 14:10:00,27.22,27.29,27.16,27.2,123500.0,19.3991,19.449,19.3563,19.3848,123500.0
2009-07-27 14:20:00,27.2,27.2,26.99,27.04,76500.0,19.3848,19.3848,19.2352,19.2708,76500.0
2009-07-27 14:30:00,27.05,27.06,26.99,27.06,41600.0,19.2779,19.2851,19.2352,19.2851,41600.0
2009-07-27 14:40:00,27.06,27.19,27.02,27.15,108400.0,19.2851,19.3777,19.2565,19.3492,108400.0
2009-07-27 14:50:00,27.14,27.16,27.1,27.11,28700.0,19.3421,19.3563,19.3136,19.3207,28700.0
2009-07-27 15:00:00,27.11,27.17,27.08,27.09,76700.0,19.3207,19.3634,19.2993,19.3064,76700.0
2009-07-27 15:10:00,27.09,27.15,27.05,27.05,101400.0,19.3064,19.3492,19.2779,19.2779,101400.0
2009-07-27 15:20:00,27.05,27.1,27.01,27.05,72400.0,19.2779,19.3136,19.2494,19.2779,72400.0
2009-07-27 15:30:00,27.04,27.07,26.93,26.98,97100.0,19.2708,19.2922,19.1924,19.228,97100.0
2009-07-27 15:40:00,26.98,27.05,26.95,27.04,194100.0,19.228,19.2779,19.2067,19.2708,194100.0
2009-07-27 15:50:00,27.04,27.22,27.02,27.17,401800.0,19.2708,19.3991,19.2565,19.3634,401800.0
2009-07-28 09:30:00,26.91,27.22,26.68,26.77,205100.0,19.1782,19.3991,19.0142,19.0784,205100.0
2009-07-28 09:40:00,26.76,26.82,26.49,26.6,219800.0,19.0712,19.114,18.8788,18.9572,219800.0
2009-07-28 09:50:00,26.6,26.94,26.53,26.92,172600.0,18.9572,19.1995,18.9073,19.1853,172600.0
2009-07-28 10:00:00,26.91,26.99,26.78,26.98,109200.0,19.1782,19.2352,19.0855,19.228,109200.0
2009-07-28 10:10:00,26.98,27.02,26.74,26.83,97300.0,19.228,19.2565,19.057,19.1211,97300.0
2009-07-28 10:20:00,26.82,26.82,26.66,26.75,579900.0,19.114,19.114,19.0,19.0641,579900.0
2009-07-28 10:30:00,26.74,26.94,26.71,26.93,49300.0,19.057,19.1995,19.0356,19.1924,49300.0
2009-07-28 10:40:00,26.93,27.02,26.93,27.02,73600.0,19.1924,19.2565,19.1924,19.2565,73600.0
2009-07-28 10:50:00,27.01,27.05,26.86,26.88,77400.0,19.2494,19.2779,19.1425,19.1568,77400.0
2009-07-28 11:00:00,26.88,26.89,26.61,26.65,44200.0,19.1568,19.1639,18.9643,18.9929,44200.0
2009-07-28 11:10:00,26.63,26.63,26.58,26.6,52400.0,18.9786,18.9786,18.943,18.9572,52400.0
2009-07-28 11:20:00,26.59,26.6,26.38,26.38,108300.0,18.9501,18.9572,18.8004,18.8004,108300.0
2009-07-28 11:30:00,26.37,26.42,26.31,26.38,68700.0,18.7933,18.8289,18.7505,18.8004,68700.0
2009-07-28 11:40:00,26.38,26.5,26.37,26.5,83900.0,18.8004,18.886,18.7933,18.886,83900.0
2009-07-28 11:50:00,26.5,26.55,26.48,26.5,39000.0,18.886,18.9216,18.8717,18.886,39000.0
2009-07-28 12:00:00,26.5,26.53,26.44,26.51,231700.0,18.886,18.9073,18.8432,18.8931,231700.0
2009-07-28 12:10:00,26.52,26.58,26.52,26.56,33000.0,18.9002,18.943,18.9002,18.9287,33000.0
2009-07-28 12:20:00,26.57,26.57,26.47,26.5,45200.0,18.9358,18.9358,18.8646,18.886,45200.0
2009-07-28 12:30:00,26.5,26.5,26.4,26.4,68900.0,18.886,18.886,18.8147,18.8147,68900.0
2009-07-28 12:40:00,26.4,26.41,26.32,26.32,40500.0,18.8147,18.8218,18.7577,18.7577,40500.0
2009-07-28 12:50:00,26.32,26.38,26.27,26.38,41200.0,18.7577,18.8004,18.722,18.8004,41200.0
2009-07-28 13:00:00,26.37,26.38,26.27,26.34,41700.0,18.7933,18.8004,18.722,18.7719,41700.0
2009-07-28 13:10:00,26.35,26.42,26.33,26.38,56100.0,18.7791,18.8289,18.7648,18.8004,56100.0
2009-07-28 13:20:00,26.38,26.48,26.38,26.43,38600.0,18.8004,18.8717,18.8004,18.8361,38600.0
2009-07-28 13:30:00,26.44,26.46,26.41,26.45,23400.0,18.8432,18.8574,18.8218,18.8503,23400.0
2009-07-28 13:40:00,26.46,26.5,26.42,26.47,49300.0,18.8574,18.886,18.8289,18.8646,49300.0
2009-07-28 13:50:00,26.47,26.59,26.45,26.57,38200.0,18.8646,18.9501,18.8503,18.9358,38200.0
2009-07-28 14:00:00,26.56,26.71,26.54,26.7,34400.0,18.9287,19.0356,18.9145,19.0285,34400.0
2009-07-28 14:10:00,26.69,26.74,26.65,26.71,52100.0,19.0214,19.057,18.9929,19.0356,52100.0
2009-07-28 14:20:00,26.71,26.79,26.71,26.77,42200.0,19.0356,19.0926,19.0356,19.0784,42200.0
2009-07-28 14:30:00,26.77,26.89,26.77,26.84,131000.0,19.0784,19.1639,19.0784,19.1283,131000.0
2009-07-28 14:40:00,26.84,26.88,26.74,26.81,49000.0,19.1283,19.1568,19.057,19.1069,49000.0
2009-07-28 14:50:00,26.81,26.83,26.64,26.68,88300.0,19.1069,19.1211,18.9857,19.0142,88300.0
2009-07-28 15:00:00,26.68,26.72,26.61,26.63,67400.0,19.0142,19.0427,18.9643,18.9786,67400.0
2009-07-28 15:10:00,26.63,26.65,26.53,26.54,95300.0,18.9786,18.9929,18.9073,18.9145,95300.0
2009-07-28 15:20:00,26.53,26.61,26.44,26.6,120300.0,18.9073,18.9643,18.8432,18.9572,120300.0
2009-07-28 15:30:00,26.6,26.67,26.58,26.58,95900.0,18.9572,19.0071,18.943,18.943,95900.0
2009-07-28 15:40:00,26.58,26.71,26.57,26.66,101900.0,18.943,19.0356,18.9358,19.0,101900.0
2009-07-28 15:50:00,26.66,26.77,26.65,26.66,199200.0,19.0,19.0784,18.9929,19.0,199200.0
2009-07-29 09:30:00,26.63,26.74,26.27,26.42,44100.0,18.9786,19.057,18.722,18.8289,44100.0
2009-07-29 09:40:00,26.42,26.48,26.27,26.38,88200.0,18.8289,18.8717,18.722,18.8004,88200.0
2009-07-29 09:50:00,26.39,26.54,26.29,26.52,66200.0,18.8076,18.9145,18.7363,18.9002,66200.0
2009-07-29 10:00:00,26.51,26.52,26.35,26.35,70400.0,18.8931,18.9002,18.7791,18.7791,70400.0
2009-07-29 10:10:00,26.35,26.36,26.13,26.13,138600.0,18.7791,18.7862,18.6223,18.6223,138600.0
2009-07-29 10:20:00,26.15,26.29,26.13,26.27,29100.0,18.6365,18.7363,18.6223,18.722,29100.0
2009-07-29 10:30:00,26.27,26.27,26.08,26.11,40900.0,18.722,18.722,18.5866,18.608,40900.0
2009-07-29 10:40:00,26.1,26.11,25.99,26.08,55700.0,18.6009,18.608,18.5225,18.5866,55700.0
2009-07-29 10:50:00,26.08,26.22,26.07,26.18,65400.0,18.5866,18.6864,18.5795,18.6579,65400.0
2009-07-29 11:00:00,26.18,26.21,26.11,26.2,36300.0,18.6579,18.6793,18.608,18.6722,36300.0
2009-07-29 11:10:00,26.2,26.22,26.12,26.16,31600.0,18.6722,18.6864,18.6151,18.6436,31600.0
2009-07-29 11:20:00,26.16,26.29,26.15,26.29,46500.0,18.6436,18.7363,18.6365,18.7363,46500.0
2009-07-29 11:30:00,26.28,26.3,26.25,26.28,23600.0,18.7292,18.7434,18.7078,18.7292,23600.0
2009-07-29 11:40:00,26.27,26.39,26.24,26.36,28900.0,18.722,18.8076,18.7007,18.7862,28900.0
2009-07-29 11:50:00,26.36,26.43,26.3,26.38,28400.0,18.7862,18.8361,18.7434,18.8004,28400.0
2009-07-29 12:00:00,26.38,26.46,26.38,26.42,34700.0,18.8004,18.8574,18.8004,18.8289,34700.0
2009-07-29 12:10:00,26.43,26.5,26.41,26.48,26100.0,18.8361,18.886,18.8218,18.8717,26100.0
2009-07-29 12:20:00,26.49,26.6,26.48,26.6,35800.0,18.8788,18.9572,18.8717,18.9572,35800.0
2009-07-29 12:30:00,26.59,26.62,26.55,26.61,40300.0,18.9501,18.9715,18.9216,18.9643,40300.0
2009-07-29 12:40:00,26.61,26.62,26.54,26.6,37100.0,18.9643,18.9715,18.9145,18.9572,37100.0
2009-07-29 12:50:00,26.61,26.63,26.5,26.5,39600.0,18.9643,18.9786,18.886,18.886,39600.0
2009-07-29 13:00:00,26.5,26.5,26.41,26.45,72100.0,18.886,18.886,18.8218,18.8503,72100.0
2009-07-29 13:10:00,26.45,26.47,26.37,26.47,159100.0,18.8503,18.8646,18.7933,18.8646,159100.0
2009-07-29 13:20:00,26.46,26.49,26.33,26.34,62800.0,18.8574,18.8788,18.7648,18.7719,62800.0
2009-07-29 13:30:00,26.33,26.4,26.3,26.36,46100.0,18.7648,18.8147,18.7434,18.7862,46100.0
2009-07-29 13:40:00,26.36,26.36,26.28,26.29,33100.0,18.7862,18.7862,18.7292,18.7363,33100.0
2009-07-29 13:50:00,26.28,26.39,26.25,26.39,38000.0,18.7292,18.8076,18.7078,18.8076,38000.0
2009-07-29 14:00:00,26.39,26.4,26.31,26.32,47900.0,18.8076,18.8147,18.7505,18.7577,47900.0
2009-07-29 14:10:00,26.32,26.44,26.32,26.4,41100.0,18.7577,18.8432,18.7577,18.8147,41100.0
2009-07-29 14:20:00,26.4,26.51,26.36,26.49,40900.0,18.8147,18.8931,18.7862,18.8788,40900.0
2009-07-29 14:30:00,26.48,26.5,26.42,26.44,32600.0,18.8717,18.886,18.8289,18.8432,32600.0
2009-07-29 14:40:00,26.44,26.44,26.35,26.35,44500.0,18.8432,18.8432,18.7791,18.7791,44500.0
2009-07-29 14:50:00,26.35,26.41,26.33,26.34,55700.0,18.7791,18.8218,18.7648,18.7719,55700.0
2009-07-29 15:00:00,26.34,26.41,26.34,26.4,44500.0,18.7719,18.8218,18.7719,18.8147,44500.0
2009-07-29 15:10:00,26.4,26.45,26.37,26.45,83800.0,18.8147,18.8503,18.7933,18.8503,83800.0
2009-07-29 15:20:00,26.44,26.51,26.42,26.5,108600.0,18.8432,18.8931,18.8289,18.886,108600.0
2009-07-29 15:30:00,26.49,26.59,26.46,26.59,131400.0,18.8788,18.9501,18.8574,18.9501,131400.0
2009-07-29 15:40:00,26.59,26.67,26.55,26.58,166500.0,18.9501,19.0071,18.9216,18.943,166500.0
2009-07-29 15:50:00,26.59,26.61,26.53,26.57,197600.0,18.9501,18.9643,18.9073,18.9358,197600.0
2009-07-30 09:30:00,26.72,26.95,26.59,26.95,72300.0,19.1582,19.3231,19.065,19.3231,72300.0
2009-07-30 09:40:00,26.94,27.09,26.86,27.07,86900.0,19.3159,19.4235,19.2586,19.4091,86900.0
2009-07-30 09:50:00,27.08,27.69,27.08,27.66,267600.0,19.4163,19.8537,19.4163,19.8322,267600.0
2009-07-30 10:00:00,27.67,27.95,27.64,27.93,97400.0,19.8393,20.0401,19.8178,20.0258,97400.0
2009-07-30 10:10:00,27.93,28.07,27.87,28.03,128900.0,20.0258,20.1261,19.9827,20.0975,128900.0
2009-07-30 10:20:00,28.03,28.06,27.99,28.02,126100.0,20.0975,20.119,20.0688,20.0903,126100.0
2009-07-30 10:30:00,28.01,28.29,28.01,28.11,148600.0,20.0831,20.2839,20.0831,20.1548,148600.0
2009-07-30 10:40:00,28.11,28.14,28.07,28.12,75600.0,20.1548,20.1763,20.1261,20.162,75600.0
2009-07-30 10:50:00,28.12,28.24,28.1,28.2,130900.0,20.162,20.248,20.1477,20.2194,130900.0
2009-07-30 11:00:00,28.2,28.26,28.16,28.16,59300.0,20.2194,20.2624,20.1907,20.1907,59300.0
2009-07-30 11:10:00,28.16,28.19,28.07,28.17,70200.0,20.1907,20.2122,20.1261,20.1978,70200.0
2009-07-30 11:20:00,28.17,28.18,28.06,28.08,68900.0,20.1978,20.205,20.119,20.1333,68900.0
2009-07-30 11:30:00,28.08,28.12,28.01,28.06,48600.0,20.1333,20.162,20.0831,20.119,48600.0
2009-07-30 11:40:00,28.06,28.07,27.92,28.01,38300.0,20.119,20.1261,20.0186,20.0831,38300.0
2009-07-30 11:50:00,28.01,28.01,27.89,27.92,60300.0,20.0831,20.0831,19.9971,20.0186,60300.0
2009-07-30 12:00:00,27.92,27.93,27.89,27.91,82000.0,20.0186,20.0258,19.9971,20.0114,82000.0
2009-07-30 12:10:00,27.91,27.96,27.86,27.95,89100.0,20.0114,20.0473,19.9756,20.0401,89100.0
2009-07-30 12:20:00,27.95,27.95,27.83,27.83,43600.0,20.0401,20.0401,19.9541,19.9541,43600.0
2009-07-30 12:30:00,27.83,27.92,27.83,27.88,41800.0,19.9541,20.0186,19.9541,19.9899,41800.0
2009-07-30 12:40:00,27.88,27.88,27.84,27.86,37000.0,19.9899,19.9899,19.9612,19.9756,37000.0
2009-07-30 12:50:00,27.85,27.86,27.79,27.8,36700.0,19.9684,19.9756,19.9254,19.9326,36700.0
2009-07-30 13:00:00,27.79,27.9,27.79,27.85,80000.0,19.9254,20.0043,19.9254,19.9684,80000.0
2009-07-30 13:10:00,27.86,27.86,27.79,27.8,54800.0,19.9756,19.9756,19.9254,19.9326,54800.0
2009-07-30 13:20:00,27.8,27.93,27.8,27.92,33500.0,19.9326,20.0258,19.9326,20.0186,33500.0
2009-07-30 13:30:00,27.92,28.0,27.92,28.0,36400.0,20.0186,20.076,20.0186,20.076,36400.0
2009-07-30 13:40:00,28.0,28.05,27.99,27.99,47400.0,20.076,20.1118,20.0688,20.0688,47400.0
2009-07-30 13:50:00,28.0,28.06,27.95,27.96,45400.0,20.076,20.119,20.0401,20.0473,45400.0
2009-07-30 14:00:00,27.96,28.03,27.94,27.94,36800.0,20.0473,20.0975,20.0329,20.0329,36800.0
2009-07-30 14:10:00,27.94,27.99,27.92,27.99,37700.0,20.0329,20.0688,20.0186,20.0688,37700.0
2009-07-30 14:20:00,27.98,28.06,27.96,28.01,60300.0,20.0616,20.119,20.0473,20.0831,60300.0
2009-07-30 14:30:00,28.03,28.07,27.99,28.03,46600.0,20.0975,20.1261,20.0688,20.0975,46600.0
2009-07-30 14:40:00,28.04,28.09,28.03,28.07,56000.0,20.1046,20.1405,20.0975,20.1261,56000.0
2009-07-30 14:50:00,28.07,28.1,28.04,28.07,74300.0,20.1261,20.1477,20.1046,20.1261,74300.0
2009-07-30 15:00:00,28.07,28.13,28.07,28.1,69900.0,20.1261,20.1692,20.1261,20.1477,69900.0
2009-07-30 15:10:00,28.1,28.15,28.1,28.13,65600.0,20.1477,20.1835,20.1477,20.1692,65600.0
2009-07-30 15:20:00,28.12,28.19,28.11,28.19,133700.0,20.162,20.2122,20.1548,20.2122,133700.0
2009-07-30 15:30:00,28.19,28.2,28.01,28.13,313400.0,20.2122,20.2194,20.0831,20.1692,313400.0
2009-07-30 15:40:00,28.13,28.16,28.01,28.1,464000.0,20.1692,20.1907,20.0831,20.1477,464000.0
2009-07-30 15:50:00,28.1,28.18,28.0,28.0,318200.0,20.1477,20.205,20.076,20.076,318200.0
2009-07-31 09:30:00,27.97,28.19,27.84,27.96,68100.0,20.0544,20.2122,19.9612,20.0473,68100.0
2009-07-31 09:40:00,27.97,28.25,27.87,28.23,76500.0,20.0544,20.2552,19.9827,20.2409,76500.0
2009-07-31 09:50:00,28.23,28.25,28.07,28.14,130000.0,20.2409,20.2552,20.1261,20.1763,130000.0
2009-07-31 10:00:00,28.15,28.15,27.97,28.0,134400.0,20.1835,20.1835,20.0544,20.076,134400.0
2009-07-31 10:10:00,28.0,28.05,27.93,27.97,100800.0,20.076,20.1118,20.0258,20.0544,100800.0
2009-07-31 10:20:00,27.98,28.01,27.94,27.95,59100.0,20.0616,20.0831,20.0329,20.0401,59100.0
2009-07-31 10:30:00,27.95,27.98,27.91,27.92,54600.0,20.0401,20.0616,20.0114,20.0186,54600.0
2009-07-31 10:40:00,27.93,28.02,27.92,27.97,50100.0,20.0258,20.0903,20.0186,20.0544,50100.0
2009-07-31 10:50:00,27.96,28.0,27.91,27.92,37900.0,20.0473,20.076,20.0114,20.0186,37900.0
2009-07-31 11:00:00,27.91,27.95,27.87,27.91,61500.0,20.0114,20.0401,19.9827,20.0114,61500.0
2009-07-31 11:10:00,27.9,27.95,27.86,27.89,43000.0,20.0043,20.0401,19.9756,19.9971,43000.0
2009-07-31 11:20:00,27.89,27.95,27.86,27.91,45500.0,19.9971,20.0401,19.9756,20.0114,45500.0
2009-07-31 11:30:00,27.9,27.99,27.85,27.93,31000.0,20.0043,20.0688,19.9684,20.0258,31000.0
2009-07-31 11:40:00,27.92,27.98,27.91,27.96,26600.0,20.0186,20.0616,20.0114,20.0473,26600.0
2009-07-31 11:50:00,27.96,27.98,27.86,27.87,71600.0,20.0473,20.0616,19.9756,19.9827,71600.0
2009-07-31 12:00:00,27.88,27.89,27.78,27.87,31500.0,19.9899,19.9971,19.9182,19.9827,31500.0
2009-07-31 12:10:00,27.87,27.91,27.79,27.91,25400.0,19.9827,20.0114,19.9254,20.0114,25400.0
2009-07-31 12:20:00,27.91,27.95,27.89,27.89,38300.0,20.0114,20.0401,19.9971,19.9971,38300.0
2009-07-31 12:30:00,27.9,27.91,27.81,27.84,50500.0,20.0043,20.0114,19.9397,19.9612,50500.0
2009-07-31 12:40:00,27.83,27.87,27.8,27.85,58400.0,19.9541,19.9827,19.9326,19.9684,58400.0
2009-07-31 12:50:00,27.85,27.91,27.82,27.88,46300.0,19.9684,20.0114,19.9469,19.9899,46300.0
2009-07-31 13:00:00,27.87,27.9,27.83,27.9,21800.0,19.9827,20.0043,19.9541,20.0043,21800.0
2009-07-31 13:10:00,27.9,27.9,27.86,27.87,17500.0,20.0043,20.0043,19.9756,19.9827,17500.0
2009-07-31 13:20:00,27.87,27.96,27.87,27.96,17000.0,19.9827,20.0473,19.9827,20.0473,17000.0
2009-07-31 13:30:00,27.97,28.0,27.94,27.95,22400.0,20.0544,20.076,20.0329,20.0401,22400.0
2009-07-31 13:40:00,27.96,28.04,27.95,27.98,36500.0,20.0473,20.1046,20.0401,20.0616,36500.0
2009-07-31 13:50:00,27.99,27.99,27.94,27.95,29200.0,20.0688,20.0688,20.0329,20.0401,29200.0
2009-07-31 14:00:00,27.96,27.99,27.93,27.97,48400.0,20.0473,20.0688,20.0258,20.0544,48400.0
2009-07-31 14:10:00,27.96,28.0,27.94,27.95,110400.0,20.0473,20.076,20.0329,20.0401,110400.0
2009-07-31 14:20:00,27.95,27.97,27.92,27.95,65400.0,20.0401,20.0544,20.0186,20.0401,65400.0
2009-07-31 14:30:00,27.95,27.96,27.87,27.91,55700.0,20.0401,20.0473,19.9827,20.0114,55700.0
2009-07-31 14:40:00,27.91,27.95,27.86,27.95,47300.0,20.0114,20.0401,19.9756,20.0401,47300.0
2009-07-31 14:50:00,27.95,27.95,27.85,27.85,62700.0,20.0401,20.0401,19.9684,19.9684,62700.0
2009-07-31 15:00:00,27.86,27.9,27.8,27.9,90700.0,19.9756,20.0043,19.9326,20.0043,90700.0
2009-07-31 15:10:00,27.9,28.04,27.89,28.01,99500.0,20.0043,20.1046,19.9971,20.0831,99500.0
2009-07-31 15:20:00,28.01,28.13,27.99,28.08,139200.0,20.0831,20.1692,20.0688,20.1333,139200.0
2009-07-31 15:30:00,28.08,28.09,27.95,27.96,123100.0,20.1333,20.1405,20.0401,20.0473,123100.0
2009-07-31 15:40:00,27.95,27.95,27.79,27.81,182900.0,20.0401,20.0401,19.9254,19.9397,182900.0
2009-07-31 15:50:00,27.81,27.92,27.73,27.87,318700.0,19.9397,20.0186,19.8824,19.9827,318700.0
2009-08-03 09:30:00,28.51,28.51,27.99,28.17,86400.0,20.4416,20.4416,20.0688,20.1978,86400.0
2009-08-03 09:40:00,28.16,28.24,27.87,27.95,104900.0,20.1907,20.248,19.9827,20.0401,104900.0
2009-08-03 09:50:00,27.96,28.13,27.91,28.11,59300.0,20.0473,20.1692,20.0114,20.1548,59300.0
2009-08-03 10:00:00,28.13,28.19,27.94,27.94,152000.0,20.1692,20.2122,20.0329,20.0329,152000.0
2009-08-03 10:10:00,27.95,28.19,27.92,28.11,96200.0,20.0401,20.2122,20.0186,20.1548,96200.0
2009-08-03 10:20:00,28.1,28.28,28.08,28.28,116500.0,20.1477,20.2767,20.1333,20.2767,116500.0
2009-08-03 10:30:00,28.28,28.35,28.27,28.34,73300.0,20.2767,20.3269,20.2695,20.3197,73300.0
2009-08-03 10:40:00,28.35,28.37,28.26,28.28,59900.0,20.3269,20.3412,20.2624,20.2767,59900.0
2009-08-03 10:50:00,28.27,28.28,28.15,28.18,69500.0,20.2695,20.2767,20.1835,20.205,69500.0
2009-08-03 11:00:00,28.18,28.24,28.16,28.2,45500.0,20.205,20.248,20.1907,20.2194,45500.0
2009-08-03 11:10:00,28.2,28.22,28.06,28.11,57900.0,20.2194,20.2337,20.119,20.1548,57900.0
2009-08-03 11:20:00,28.1,28.17,28.07,28.15,46000.0,20.1477,20.1978,20.1261,20.1835,46000.0
2009-08-03 11:30:00,28.15,28.17,28.12,28.14,21500.0,20.1835,20.1978,20.162,20.1763,21500.0
2009-08-03 11:40:00,28.15,28.2,28.13,28.14,49200.0,20.1835,20.2194,20.1692,20.1763,49200.0
2009-08-03 11:50:00,28.15,28.15,28.08,28.09,47600.0,20.1835,20.1835,20.1333,20.1405,47600.0
2009-08-03 12:00:00,28.08,28.09,28.03,28.09,55400.0,20.1333,20.1405,20.0975,20.1405,55400.0
2009-08-03 12:10:00,28.08,28.09,27.97,28.01,53100.0,20.1333,20.1405,20.0544,20.0831,53100.0
2009-08-03 12:20:00,28.0,28.01,27.91,27.91,56700.0,20.076,20.0831,20.0114,20.0114,56700.0
2009-08-03 12:30:00,27.92,27.98,27.85,27.91,74600.0,20.0186,20.0616,19.9684,20.0114,74600.0
2009-08-03 12:40:00,27.93,27.97,27.91,27.93,69100.0,20.0258,20.0544,20.0114,20.0258,69100.0
2009-08-03 12:50:00,27.92,27.92,27.83,27.86,25300.0,20.0186,20.0186,19.9541,19.9756,25300.0
2009-08-03 13:00:00,27.86,27.88,27.83,27.87,49600.0,19.9756,19.9899,19.9541,19.9827,49600.0
2009-08-03 13:10:00,27.87,27.88,27.75,27.79,63200.0,19.9827,19.9899,19.8967,19.9254,63200.0
2009-08-03 13:20:00,27.78,27.83,27.75,27.75,54900.0,19.9182,19.9541,19.8967,19.8967,54900.0
2009-08-03 13:30:00,27.76,27.79,27.69,27.7,70000.0,19.9039,19.9254,19.8537,19.8609,70000.0
2009-08-03 13:40:00,27.7,27.7,27.63,27.68,105500.0,19.8609,19.8609,19.8107,19.8465,105500.0
2009-08-03 13:50:00,27.68,27.7,27.63,27.65,58000.0,19.8465,19.8609,19.8107,19.825,58000.0
2009-08-03 14:00:00,27.65,27.69,27.62,27.67,139400.0,19.825,19.8537,19.8035,19.8393,139400.0
2009-08-03 14:10:00,27.67,27.7,27.62,27.69,122200.0,19.8393,19.8609,19.8035,19.8537,122200.0
2009-08-03 14:20:00,27.69,27.7,27.59,27.61,98800.0,19.8537,19.8609,19.782,19.7963,98800.0
2009-08-03 14:30:00,27.61,27.64,27.57,27.6,71200.0,19.7963,19.8178,19.7676,19.7892,71200.0
2009-08-03 14:40:00,27.6,27.64,27.56,27.56,71800.0,19.7892,19.8178,19.7605,19.7605,71800.0
2009-08-03 14:50:00,27.56,27.6,27.54,27.54,74400.0,19.7605,19.7892,19.7461,19.7461,74400.0
2009-08-03 15:00:00,27.54,27.6,27.53,27.57,62000.0,19.7461,19.7892,19.739,19.7676,62000.0
2009-08-03 15:10:00,27.57,27.6,27.56,27.58,61500.0,19.7676,19.7892,19.7605,19.7748,61500.0
2009-08-03 15:20:00,27.57,27.64,27.57,27.6,88600.0,19.7676,19.8178,19.7676,19.7892,88600.0
2009-08-03 15:30:00,27.6,27.62,27.53,27.53,139700.0,19.7892,19.8035,19.739,19.739,139700.0
2009-08-03 15:40:00,27.52,27.59,27.52,27.55,170800.0,19.7318,19.782,19.7318,19.7533,170800.0
2009-08-03 15:50:00,27.54,27.72,27.53,27.7,314400.0,19.7461,19.8752,19.739,19.8609,314400.0
2009-08-04 09:30:00,27.6,27.79,27.56,27.65,75400.0,19.7892,19.9254,19.7605,19.825,75400.0
2009-08-04 09:40:00,27.65,27.77,27.54,27.58,46300.0,19.825,19.911,19.7461,19.7748,46300.0
2009-08-04 09:50:00,27.59,27.62,27.35,27.44,119400.0,19.782,19.8035,19.6099,19.6744,119400.0
2009-08-04 10:00:00,27.44,27.57,27.36,27.46,85900.0,19.6744,19.7676,19.6171,19.6888,85900.0
2009-08-04 10:10:00,27.46,27.63,27.45,27.54,50600.0,19.6888,19.8107,19.6816,19.7461,50600.0
2009-08-04 10:20:00,27.53,27.63,27.53,27.59,49700.0,19.739,19.8107,19.739,19.782,49700.0
2009-08-04 10:30:00,27.59,27.6,27.56,27.6,29600.0,19.782,19.7892,19.7605,19.7892,29600.0
2009-08-04 10:40:00,27.6,27.71,27.58,27.69,21700.0,19.7892,19.868,19.7748,19.8537,21700.0
2009-08-04 10:50:00,27.7,27.82,27.69,27.79,36900.0,19.8609,19.9469,19.8537,19.9254,36900.0
2009-08-04 11:00:00,27.78,27.95,27.78,27.94,53500.0,19.9182,20.0401,19.9182,20.0329,53500.0
2009-08-04 11:10:00,27.94,28.14,27.94,28.13,42500.0,20.0329,20.1763,20.0329,20.1692,42500.0
2009-08-04 11:20:00,28.13,28.15,28.05,28.15,37100.0,20.1692,20.1835,20.1118,20.1835,37100.0
2009-08-04 11:30:00,28.15,28.18,28.06,28.16,62400.0,20.1835,20.205,20.119,20.1907,62400.0
2009-08-04 11:40:00,28.17,28.18,27.92,27.93,47300.0,20.1978,20.205,20.0186,20.0258,47300.0
2009-08-04 11:50:00,27.92,28.06,27.87,28.05,19500.0,20.0186,20.119,19.9827,20.1118,19500.0
2009-08-04 12:00:00,28.05,28.06,27.99,28.05,16800.0,20.1118,20.119,20.0688,20.1118,16800.0
2009-08-04 12:10:00,28.05,28.08,28.01,28.07,33400.0,20.1118,20.1333,20.0831,20.1261,33400.0
2009-08-04 12:20:00,28.08,28.21,28.08,28.18,40000.0,20.1333,20.2265,20.1333,20.205,40000.0
2009-08-04 12:30:00,28.18,28.18,28.09,28.11,49600.0,20.205,20.205,20.1405,20.1548,49600.0
2009-08-04 12:40:00,28.1,28.21,28.08,28.2,28400.0,20.1477,20.2265,20.1333,20.2194,28400.0
2009-08-04 12:50:00,28.2,28.27,28.15,28.25,64000.0,20.2194,20.2695,20.1835,20.2552,64000.0
2009-08-04 13:00:00,28.25,28.28,28.2,28.23,37100.0,20.2552,20.2767,20.2194,20.2409,37100.0
2009-08-04 13:10:00,28.24,28.25,28.18,28.18,28100.0,20.248,20.2552,20.205,20.205,28100.0
2009-08-04 13:20:00,28.17,28.28,28.17,28.27,39400.0,20.1978,20.2767,20.1978,20.2695,39400.0
2009-08-04 13:30:00,28.26,28.29,28.26,28.28,35700.0,20.2624,20.2839,20.2624,20.2767,35700.0
2009-08-04 13:40:00,28.29,28.29,28.19,28.19,18900.0,20.2839,20.2839,20.2122,20.2122,18900.0
2009-08-04 13:50:00,28.18,28.19,28.06,28.08,52800.0,20.205,20.2122,20.119,20.1333,52800.0
2009-08-04 14:00:00,28.07,28.1,28.01,28.06,33500.0,20.1261,20.1477,20.0831,20.119,33500.0
2009-08-04 14:10:00,28.06,28.13,28.04,28.13,21900.0,20.119,20.1692,20.1046,20.1692,21900.0
2009-08-04 14:20:00,28.12,28.22,28.08,28.22,27600.0,20.162,20.2337,20.1333,20.2337,27600.0
2009-08-04 14:30:00,28.22,28.26,28.19,28.2,32800.0,20.2337,20.2624,20.2122,20.2194,32800.0
2009-08-04 14:40:00,28.2,28.28,28.19,28.19,37900.0,20.2194,20.2767,20.2122,20.2122,37900.0
2009-08-04 14:50:00,28.17,28.22,28.1,28.21,38000.0,20.1978,20.2337,20.1477,20.2265,38000.0
2009-08-04 15:00:00,28.21,28.23,28.15,28.16,72200.0,20.2265,20.2409,20.1835,20.1907,72200.0
2009-08-04 15:10:00,28.15,28.2,28.12,28.17,30800.0,20.1835,20.2194,20.162,20.1978,30800.0
2009-08-04 15:20:00,28.18,28.2,28.12,28.12,48900.0,20.205,20.2194,20.162,20.162,48900.0
2009-08-04 15:30:00,28.13,28.17,28.1,28.11,76700.0,20.1692,20.1978,20.1477,20.1548,76700.0
2009-08-04 15:40:00,28.11,28.16,28.06,28.16,192400.0,20.1548,20.1907,20.119,20.1907,192400.0
2009-08-04 15:50:00,28.16,28.34,28.14,28.3,343700.0,20.1907,20.3197,20.1763,20.2911,343700.0
2009-08-05 09:30:00,28.19,28.62,28.19,28.49,67100.0,20.2122,20.5205,20.2122,20.4273,67100.0
2009-08-05 09:40:00,28.46,28.64,28.34,28.37,66400.0,20.4058,20.5348,20.3197,20.3412,66400.0
2009-08-05 09:50:00,28.32,28.37,28.22,28.36,34900.0,20.3054,20.3412,20.2337,20.3341,34900.0
2009-08-05 10:00:00,28.36,28.39,28.01,28.06,74900.0,20.3341,20.3556,20.0831,20.119,74900.0
2009-08-05 10:10:00,28.05,28.06,27.75,27.75,64200.0,20.1118,20.119,19.8967,19.8967,64200.0
2009-08-05 10:20:00,27.77,27.79,27.68,27.79,81200.0,19.911,19.9254,19.8465,19.9254,81200.0
2009-08-05 10:30:00,27.79,27.89,27.76,27.79,34600.0,19.9254,19.9971,19.9039,19.9254,34600.0
2009-08-05 10:40:00,27.8,27.81,27.66,27.69,43900.0,19.9326,19.9397,19.8322,19.8537,43900.0
2009-08-05 10:50:00,27.69,27.71,27.59,27.7,53900.0,19.8537,19.868,19.782,19.8609,53900.0
2009-08-05 11:00:00,27.7,27.84,27.65,27.83,35400.0,19.8609,19.9612,19.825,19.9541,35400.0
2009-08-05 11:10:00,27.83,28.02,27.83,27.94,104100.0,19.9541,20.0903,19.9541,20.0329,104100.0
2009-08-05 11:20:00,27.95,27.95,27.89,27.95,14500.0,20.0401,20.0401,19.9971,20.0401,14500.0
2009-08-05 11:30:00,27.94,27.95,27.88,27.91,61700.0,20.0329,20.0401,19.9899,20.0114,61700.0
2009-08-05 11:40:00,27.93,28.01,27.93,28.01,34200.0,20.0258,20.0831,20.0258,20.0831,34200.0
2009-08-05 11:50:00,28.01,28.11,28.0,28.03,53900.0,20.0831,20.1548,20.076,20.0975,53900.0
2009-08-05 12:00:00,28.04,28.1,28.04,28.09,24800.0,20.1046,20.1477,20.1046,20.1405,24800.0
2009-08-05 12:10:00,28.09,28.3,28.09,28.27,57200.0,20.1405,20.2911,20.1405,20.2695,57200.0
2009-08-05 12:20:00,28.27,28.31,28.25,28.3,34400.0,20.2695,20.2982,20.2552,20.2911,34400.0
2009-08-05 12:30:00,28.31,28.38,28.3,28.3,72300.0,20.2982,20.3484,20.2911,20.2911,72300.0
2009-08-05 12:40:00,28.3,28.35,28.3,28.34,27800.0,20.2911,20.3269,20.2911,20.3197,27800.0
2009-08-05 12:50:00,28.32,28.37,28.25,28.25,31200.0,20.3054,20.3412,20.2552,20.2552,31200.0
2009-08-05 13:00:00,28.25,28.33,28.25,28.3,94900.0,20.2552,20.3126,20.2552,20.2911,94900.0
2009-08-05 13:10:00,28.3,28.4,28.29,28.39,38600.0,20.2911,20.3628,20.2839,20.3556,38600.0
2009-08-05 13:20:00,28.39,28.5,28.35,28.49,38300.0,20.3556,20.4345,20.3269,20.4273,38300.0
2009-08-05 13:30:00,28.49,28.49,28.35,28.36,46600.0,20.4273,20.4273,20.3269,20.3341,46600.0
2009-08-05 13:40:00,28.36,28.41,28.3,28.31,67100.0,20.3341,20.3699,20.2911,20.2982,67100.0
2009-08-05 13:50:00,28.3,28.3,28.24,28.28,56300.0,20.2911,20.2911,20.248,20.2767,56300.0
2009-08-05 14:00:00,28.28,28.37,28.28,28.36,24100.0,20.2767,20.3412,20.2767,20.3341,24100.0
2009-08-05 14:10:00,28.37,28.43,28.37,28.43,30700.0,20.3412,20.3843,20.3412,20.3843,30700.0
2009-08-05 14:20:00,28.43,28.53,28.38,28.51,99800.0,20.3843,20.456,20.3484,20.4416,99800.0
2009-08-05 14:30:00,28.51,28.51,28.41,28.42,62300.0,20.4416,20.4416,20.3699,20.3771,62300.0
2009-08-05 14:40:00,28.42,28.62,28.39,28.62,84600.0,20.3771,20.5205,20.3556,20.5205,84600.0
2009-08-05 14:50:00,28.64,28.68,28.56,28.68,55400.0,20.5348,20.5635,20.4775,20.5635,55400.0
2009-08-05 15:00:00,28.68,28.73,28.61,28.66,74500.0,20.5635,20.5994,20.5133,20.5492,74500.0
2009-08-05 15:10:00,28.65,28.83,28.65,28.8,75200.0,20.542,20.6711,20.542,20.6496,75200.0
2009-08-05 15:20:00,28.81,28.98,28.77,28.97,70700.0,20.6567,20.7786,20.628,20.7714,70700.0
2009-08-05 15:30:00,28.97,28.97,28.69,28.76,84600.0,20.7714,20.7714,20.5707,20.6209,84600.0
2009-08-05 15:40:00,28.76,28.87,28.63,28.64,100400.0,20.6209,20.6997,20.5277,20.5348,100400.0
2009-08-05 15:50:00,28.63,28.81,28.62,28.75,208500.0,20.5277,20.6567,20.5205,20.6137,208500.0
2009-08-06 09:30:00,29.16,29.41,28.34,28.56,81600.0,20.9077,21.0869,20.3197,20.4775,81600.0
2009-08-06 09:40:00,28.55,28.89,28.55,28.68,91400.0,20.4703,20.7141,20.4703,20.5635,91400.0
2009-08-06 09:50:00,28.65,28.76,28.4,28.44,63800.0,20.542,20.6209,20.3628,20.3914,63800.0
2009-08-06 10:00:00,28.42,28.5,28.18,28.4,117700.0,20.3771,20.4345,20.205,20.3628,117700.0
2009-08-06 10:10:00,28.39,28.41,28.02,28.07,143600.0,20.3556,20.3699,20.0903,20.1261,143600.0
2009-08-06 10:20:00,28.08,28.16,27.95,28.16,97900.0,20.1333,20.1907,20.0401,20.1907,97900.0
2009-08-06 10:30:00,28.14,28.29,28.11,28.25,83700.0,20.1763,20.2839,20.1548,20.2552,83700.0
2009-08-06 10:40:00,28.24,28.31,28.18,28.23,104300.0,20.248,20.2982,20.205,20.2409,104300.0
2009-08-06 10:50:00,28.23,28.28,28.1,28.23,89900.0,20.2409,20.2767,20.1477,20.2409,89900.0
2009-08-06 11:00:00,28.23,28.26,28.18,28.22,155800.0,20.2409,20.2624,20.205,20.2337,155800.0
2009-08-06 11:10:00,28.23,28.36,28.23,28.3,217000.0,20.2409,20.3341,20.2409,20.2911,217000.0
2009-08-06 11:20:00,28.3,28.53,28.27,28.47,95800.0,20.2911,20.456,20.2695,20.4129,95800.0
2009-08-06 11:30:00,28.47,28.55,28.36,28.5,88600.0,20.4129,20.4703,20.3341,20.4345,88600.0
2009-08-06 11:40:00,28.5,28.5,28.32,28.39,107800.0,20.4345,20.4345,20.3054,20.3556,107800.0
2009-08-06 11:50:00,28.4,28.4,28.21,28.27,50700.0,20.3628,20.3628,20.2265,20.2695,50700.0
2009-08-06 12:00:00,28.27,28.27,28.07,28.16,188600.0,20.2695,20.2695,20.1261,20.1907,188600.0
2009-08-06 12:10:00,28.16,28.25,28.13,28.21,52500.0,20.1907,20.2552,20.1692,20.2265,52500.0
2009-08-06 12:20:00,28.21,28.25,28.16,28.22,70200.0,20.2265,20.2552,20.1907,20.2337,70200.0
2009-08-06 12:30:00,28.21,28.25,28.19,28.2,66500.0,20.2265,20.2552,20.2122,20.2194,66500.0
2009-08-06 12:40:00,28.2,28.35,28.16,28.3,47900.0,20.2194,20.3269,20.1907,20.2911,47900.0
2009-08-06 12:50:00,28.31,28.34,28.22,28.26,31500.0,20.2982,20.3197,20.2337,20.2624,31500.0
2009-08-06 13:00:00,28.27,28.3,28.25,28.3,26300.0,20.2695,20.2911,20.2552,20.2911,26300.0
2009-08-06 13:10:00,28.28,28.31,28.22,28.23,28000.0,20.2767,20.2982,20.2337,20.2409,28000.0
2009-08-06 13:20:00,28.23,28.34,28.22,28.27,51100.0,20.2409,20.3197,20.2337,20.2695,51100.0
2009-08-06 13:30:00,28.29,28.38,28.26,28.26,54100.0,20.2839,20.3484,20.2624,20.2624,54100.0
2009-08-06 13:40:00,28.27,28.27,28.08,28.15,89400.0,20.2695,20.2695,20.1333,20.1835,89400.0
2009-08-06 13:50:00,28.14,28.21,28.11,28.13,32800.0,20.1763,20.2265,20.1548,20.1692,32800.0
2009-08-06 14:00:00,28.13,28.13,27.8,27.93,115700.0,20.1692,20.1692,19.9326,20.0258,115700.0
2009-08-06 14:10:00,27.93,27.96,27.82,27.89,118600.0,20.0258,20.0473,19.9469,19.9971,118600.0
2009-08-06 14:20:00,27.9,28.04,27.87,28.04,90100.0,20.0043,20.1046,19.9827,20.1046,90100.0
2009-08-06 14:30:00,28.04,28.05,27.95,28.05,72400.0,20.1046,20.1118,20.0401,20.1118,72400.0
2009-08-06 14:40:00,28.06,28.06,27.99,28.05,54800.0,20.119,20.119,20.0688,20.1118,54800.0
2009-08-06 14:50:00,28.06,28.2,28.05,28.11,81200.0,20.119,20.2194,20.1118,20.1548,81200.0
2009-08-06 15:00:00,28.1,28.11,28.06,28.08,92100.0,20.1477,20.1548,20.119,20.1333,92100.0
2009-08-06 15:10:00,28.08,28.1,27.96,28.06,102000.0,20.1333,20.1477,20.0473,20.119,102000.0
2009-08-06 15:20:00,28.07,28.1,27.99,28.07,96400.0,20.1261,20.1477,20.0688,20.1261,96400.0
2009-08-06 15:30:00,28.08,28.12,27.93,28.01,157000.0,20.1333,20.162,20.0258,20.0831,157000.0
2009-08-06 15:40:00,28.0,28.06,27.96,28.02,239800.0,20.076,20.119,20.0473,20.0903,239800.0
2009-08-06 15:50:00,28.02,28.02,27.92,27.96,211800.0,20.0903,20.0903,20.0186,20.0473,211800.0
2009-08-07 09:30:00,28.43,28.43,28.19,28.25,59700.0,20.3843,20.3843,20.2122,20.2552,59700.0
2009-08-07 09:40:00,28.26,28.5,28.25,28.48,53100.0,20.2624,20.4345,20.2552,20.4201,53100.0
2009-08-07 09:50:00,28.49,28.54,28.37,28.48,43300.0,20.4273,20.4631,20.3412,20.4201,43300.0
2009-08-07 10:00:00,28.47,28.54,28.38,28.5,85400.0,20.4129,20.4631,20.3484,20.4345,85400.0
2009-08-07 10:10:00,28.5,28.75,28.5,28.74,95400.0,20.4345,20.6137,20.4345,20.6065,95400.0
2009-08-07 10:20:00,28.75,28.86,28.73,28.83,71200.0,20.6137,20.6926,20.5994,20.6711,71200.0
2009-08-07 10:30:00,28.84,28.86,28.72,28.77,192100.0,20.6782,20.6926,20.5922,20.628,192100.0
2009-08-07 10:40:00,28.76,28.82,28.69,28.74,87000.0,20.6209,20.6639,20.5707,20.6065,87000.0
2009-08-07 10:50:00,28.74,28.91,28.71,28.76,85400.0,20.6065,20.7284,20.585,20.6209,85400.0
2009-08-07 11:00:00,28.79,29.03,28.79,28.98,75500.0,20.6424,20.8145,20.6424,20.7786,75500.0
2009-08-07 11:10:00,28.99,29.09,28.99,29.02,44100.0,20.7858,20.8575,20.7858,20.8073,44100.0
2009-08-07 11:20:00,29.04,29.09,28.98,28.98,44200.0,20.8216,20.8575,20.7786,20.7786,44200.0
2009-08-07 11:30:00,28.99,29.16,28.93,29.15,40100.0,20.7858,20.9077,20.7428,20.9005,40100.0
2009-08-07 11:40:00,29.15,29.3,29.15,29.29,184100.0,20.9005,21.0081,20.9005,21.0009,184100.0
2009-08-07 11:50:00,29.29,29.58,29.26,29.52,109400.0,21.0009,21.2088,20.9794,21.1658,109400.0
2009-08-07 12:00:00,29.51,29.56,29.41,29.41,59600.0,21.1586,21.1945,21.0869,21.0869,59600.0
2009-08-07 12:10:00,29.41,29.42,29.25,29.34,78400.0,21.0869,21.0941,20.9722,21.0367,78400.0
2009-08-07 12:20:00,29.34,29.4,29.32,29.33,25100.0,21.0367,21.0798,21.0224,21.0296,25100.0
2009-08-07 12:30:00,29.33,29.35,29.3,29.31,43100.0,21.0296,21.0439,21.0081,21.0152,43100.0
2009-08-07 12:40:00,29.29,29.35,29.29,29.32,25800.0,21.0009,21.0439,21.0009,21.0224,25800.0
2009-08-07 12:50:00,29.32,29.44,29.31,29.41,36200.0,21.0224,21.1084,21.0152,21.0869,36200.0
2009-08-07 13:00:00,29.41,29.48,29.4,29.42,32000.0,21.0869,21.1371,21.0798,21.0941,32000.0
2009-08-07 13:10:00,29.42,29.6,29.38,29.59,80600.0,21.0941,21.2231,21.0654,21.216,80600.0
2009-08-07 13:20:00,29.59,29.76,29.54,29.74,59600.0,21.216,21.3379,21.1801,21.3235,59600.0
2009-08-07 13:30:00,29.74,29.81,29.71,29.81,105900.0,21.3235,21.3737,21.302,21.3737,105900.0
2009-08-07 13:40:00,29.81,29.85,29.79,29.81,45900.0,21.3737,21.4024,21.3594,21.3737,45900.0
2009-08-07 13:50:00,29.82,29.84,29.8,29.84,58400.0,21.3809,21.3952,21.3665,21.3952,58400.0
2009-08-07 14:00:00,29.84,29.86,29.81,29.85,36500.0,21.3952,21.4096,21.3737,21.4024,36500.0
2009-08-07 14:10:00,29.85,29.92,29.85,29.85,92500.0,21.4024,21.4526,21.4024,21.4024,92500.0
2009-08-07 14:20:00,29.85,29.87,29.68,29.7,121100.0,21.4024,21.4167,21.2805,21.2948,121100.0
2009-08-07 14:30:00,29.71,29.75,29.65,29.67,86500.0,21.302,21.3307,21.259,21.2733,86500.0
2009-08-07 14:40:00,29.67,29.7,29.62,29.66,66300.0,21.2733,21.2948,21.2375,21.2662,66300.0
2009-08-07 14:50:00,29.66,29.75,29.63,29.66,112800.0,21.2662,21.3307,21.2447,21.2662,112800.0
2009-08-07 15:00:00,29.67,29.69,29.47,29.53,159100.0,21.2733,21.2877,21.1299,21.173,159100.0
2009-08-07 15:10:00,29.53,29.56,29.42,29.44,78100.0,21.173,21.1945,21.0941,21.1084,78100.0
2009-08-07 15:20:00,29.43,29.53,29.3,29.52,106100.0,21.1013,21.173,21.0081,21.1658,106100.0
2009-08-07 15:30:00,29.52,29.52,29.37,29.43,111900.0,21.1658,21.1658,21.0582,21.1013,111900.0
2009-08-07 15:40:00,29.43,29.66,29.43,29.65,297100.0,21.1013,21.2662,21.1013,21.259,297100.0
2009-08-07 15:50:00,29.66,29.7,29.53,29.63,475100.0,21.2662,21.2948,21.173,21.2447,475100.0
2009-08-10 09:30:00,29.55,29.71,29.24,29.37,180000.0,21.1873,21.302,20.965,21.0582,180000.0
2009-08-10 09:40:00,29.37,29.74,29.36,29.49,52900.0,21.0582,21.3235,21.0511,21.1443,52900.0
2009-08-10 09:50:00,29.5,29.56,29.43,29.45,41800.0,21.1514,21.1945,21.1013,21.1156,41800.0
2009-08-10 10:00:00,29.46,29.46,29.32,29.36,27400.0,21.1228,21.1228,21.0224,21.0511,27400.0
2009-08-10 10:10:00,29.36,29.45,29.27,29.27,33100.0,21.0511,21.1156,20.9865,20.9865,33100.0
2009-08-10 10:20:00,29.26,29.31,29.23,29.31,22500.0,20.9794,21.0152,20.9579,21.0152,22500.0
2009-08-10 10:30:00,29.3,29.33,29.18,29.25,23200.0,21.0081,21.0296,20.922,20.9722,23200.0
2009-08-10 10:40:00,29.25,29.32,29.19,29.27,24700.0,20.9722,21.0224,20.9292,20.9865,24700.0
2009-08-10 10:50:00,29.26,29.37,29.23,29.35,18500.0,20.9794,21.0582,20.9579,21.0439,18500.0
2009-08-10 11:00:00,29.35,29.39,29.31,29.32,12800.0,21.0439,21.0726,21.0152,21.0224,12800.0
2009-08-10 11:10:00,29.33,29.39,29.33,29.37,14400.0,21.0296,21.0726,21.0296,21.0582,14400.0
2009-08-10 11:20:00,29.39,29.39,29.32,29.34,10600.0,21.0726,21.0726,21.0224,21.0367,10600.0
2009-08-10 11:30:00,29.34,29.4,29.34,29.39,19400.0,21.0367,21.0798,21.0367,21.0726,19400.0
2009-08-10 11:40:00,29.38,29.4,29.35,29.36,17200.0,21.0654,21.0798,21.0439,21.0511,17200.0
2009-08-10 11:50:00,29.35,29.39,29.35,29.38,15100.0,21.0439,21.0726,21.0439,21.0654,15100.0
2009-08-10 12:00:00,29.39,29.42,29.38,29.38,21500.0,21.0726,21.0941,21.0654,21.0654,21500.0
2009-08-10 12:10:00,29.39,29.39,29.33,29.34,22400.0,21.0726,21.0726,21.0296,21.0367,22400.0
2009-08-10 12:20:00,29.33,29.34,29.27,29.3,12200.0,21.0296,21.0367,20.9865,21.0081,12200.0
2009-08-10 12:30:00,29.29,29.31,29.27,29.3,10500.0,21.0009,21.0152,20.9865,21.0081,10500.0
2009-08-10 12:40:00,29.3,29.32,29.22,29.24,31100.0,21.0081,21.0224,20.9507,20.965,31100.0
2009-08-10 12:50:00,29.23,29.25,29.11,29.13,23200.0,20.9579,20.9722,20.8718,20.8862,23200.0
2009-08-10 13:00:00,29.14,29.14,28.95,28.96,25600.0,20.8933,20.8933,20.7571,20.7643,25600.0
2009-08-10 13:10:00,28.95,29.04,28.88,28.93,36200.0,20.7571,20.8216,20.7069,20.7428,36200.0
2009-08-10 13:20:00,28.91,28.95,28.79,28.83,26000.0,20.7284,20.7571,20.6424,20.6711,26000.0
2009-08-10 13:30:00,28.82,28.93,28.8,28.8,29500.0,20.6639,20.7428,20.6496,20.6496,29500.0
2009-08-10 13:40:00,28.8,28.94,28.8,28.88,19600.0,20.6496,20.7499,20.6496,20.7069,19600.0
2009-08-10 13:50:00,28.88,28.92,28.84,28.85,11500.0,20.7069,20.7356,20.6782,20.6854,11500.0
2009-08-10 14:00:00,28.86,28.91,28.79,28.91,19000.0,20.6926,20.7284,20.6424,20.7284,19000.0
2009-08-10 14:10:00,28.91,28.91,28.73,28.79,39400.0,20.7284,20.7284,20.5994,20.6424,39400.0
2009-08-10 14:20:00,28.78,28.95,28.78,28.95,41100.0,20.6352,20.7571,20.6352,20.7571,41100.0
2009-08-10 14:30:00,28.95,28.97,28.93,28.95,31600.0,20.7571,20.7714,20.7428,20.7571,31600.0
2009-08-10 14:40:00,28.94,28.98,28.93,28.94,41900.0,20.7499,20.7786,20.7428,20.7499,41900.0
2009-08-10 14:50:00,28.93,28.95,28.86,28.95,34000.0,20.7428,20.7571,20.6926,20.7571,34000.0
2009-08-10 15:00:00,28.96,29.05,28.96,29.0,48600.0,20.7643,20.8288,20.7643,20.793,48600.0
2009-08-10 15:10:00,28.99,29.02,28.96,29.02,36100.0,20.7858,20.8073,20.7643,20.8073,36100.0
2009-08-10 15:20:00,29.02,29.05,28.99,29.05,78600.0,20.8073,20.8288,20.7858,20.8288,78600.0
2009-08-10 15:30:00,29.05,29.08,28.99,29.06,104600.0,20.8288,20.8503,20.7858,20.836,104600.0
2009-08-10 15:40:00,29.07,29.16,29.03,29.14,104400.0,20.8431,20.9077,20.8145,20.8933,104400.0
2009-08-10 15:50:00,29.14,29.16,29.08,29.15,200100.0,20.8933,20.9077,20.8503,20.9005,200100.0
2009-08-11 09:30:00,28.99,29.13,28.78,28.95,39000.0,20.7858,20.8862,20.6352,20.7571,39000.0
2009-08-11 09:40:00,28.95,28.97,28.61,28.64,51900.0,20.7571,20.7714,20.5133,20.5348,51900.0
2009-08-11 09:50:00,28.66,28.72,28.57,28.67,46500.0,20.5492,20.5922,20.4846,20.5563,46500.0
2009-08-11 10:00:00,28.67,28.68,28.36,28.4,86500.0,20.5563,20.5635,20.3341,20.3628,86500.0
2009-08-11 10:10:00,28.41,28.41,28.32,28.34,62600.0,20.3699,20.3699,20.3054,20.3197,62600.0
2009-08-11 10:20:00,28.33,28.42,28.17,28.22,53100.0,20.3126,20.3771,20.1978,20.2337,53100.0
2009-08-11 10:30:00,28.21,28.21,28.08,28.17,59000.0,20.2265,20.2265,20.1333,20.1978,59000.0
2009-08-11 10:40:00,28.18,28.18,28.09,28.12,60300.0,20.205,20.205,20.1405,20.162,60300.0
2009-08-11 10:50:00,28.11,28.22,28.09,28.19,62900.0,20.1548,20.2337,20.1405,20.2122,62900.0
2009-08-11 11:00:00,28.19,28.19,27.97,27.99,58800.0,20.2122,20.2122,20.0544,20.0688,58800.0
2009-08-11 11:10:00,27.98,28.01,27.79,27.82,87800.0,20.0616,20.0831,19.9254,19.9469,87800.0
2009-08-11 11:20:00,27.82,27.92,27.75,27.92,46700.0,19.9469,20.0186,19.8967,20.0186,46700.0
2009-08-11 11:30:00,27.91,27.92,27.71,27.78,46500.0,20.0114,20.0186,19.868,19.9182,46500.0
2009-08-11 11:40:00,27.78,27.93,27.78,27.93,29500.0,19.9182,20.0258,19.9182,20.0258,29500.0
2009-08-11 11:50:00,27.93,27.95,27.83,27.93,45400.0,20.0258,20.0401,19.9541,20.0258,45400.0
2009-08-11 12:00:00,27.92,27.92,27.85,27.87,24200.0,20.0186,20.0186,19.9684,19.9827,24200.0
2009-08-11 12:10:00,27.87,27.98,27.85,27.97,18600.0,19.9827,20.0616,19.9684,20.0544,18600.0
2009-08-11 12:20:00,27.97,27.98,27.86,27.87,31000.0,20.0544,20.0616,19.9756,19.9827,31000.0
2009-08-11 12:30:00,27.88,27.95,27.87,27.94,37300.0,19.9899,20.0401,19.9827,20.0329,37300.0
2009-08-11 12:40:00,27.93,27.98,27.87,27.9,51900.0,20.0258,20.0616,19.9827,20.0043,51900.0
2009-08-11 12:50:00,27.88,27.92,27.83,27.9,13500.0,19.9899,20.0186,19.9541,20.0043,13500.0
2009-08-11 13:00:00,27.89,27.98,27.89,27.94,23900.0,19.9971,20.0616,19.9971,20.0329,23900.0
2009-08-11 13:10:00,27.94,27.94,27.86,27.92,33700.0,20.0329,20.0329,19.9756,20.0186,33700.0
2009-08-11 13:20:00,27.92,27.94,27.81,27.82,23200.0,20.0186,20.0329,19.9397,19.9469,23200.0
2009-08-11 13:30:00,27.83,27.9,27.83,27.84,38000.0,19.9541,20.0043,19.9541,19.9612,38000.0
2009-08-11 13:40:00,27.84,27.94,27.84,27.93,29200.0,19.9612,20.0329,19.9612,20.0258,29200.0
2009-08-11 13:50:00,27.94,28.02,27.91,27.92,33300.0,20.0329,20.0903,20.0114,20.0186,33300.0
2009-08-11 14:00:00,27.92,28.07,27.92,28.04,37700.0,20.0186,20.1261,20.0186,20.1046,37700.0
2009-08-11 14:10:00,28.05,28.08,27.99,28.03,48900.0,20.1118,20.1333,20.0688,20.0975,48900.0
2009-08-11 14:20:00,28.04,28.1,27.99,27.99,55600.0,20.1046,20.1477,20.0688,20.0688,55600.0
2009-08-11 14:30:00,28.0,28.01,27.95,28.0,34200.0,20.076,20.0831,20.0401,20.076,34200.0
2009-08-11 14:40:00,27.99,28.02,27.86,27.88,43900.0,20.0688,20.0903,19.9756,19.9899,43900.0
2009-08-11 14:50:00,27.89,27.99,27.87,27.99,51200.0,19.9971,20.0688,19.9827,20.0688,51200.0
2009-08-11 15:00:00,27.98,28.07,27.98,28.0,41400.0,20.0616,20.1261,20.0616,20.076,41400.0
2009-08-11 15:10:00,27.99,28.01,27.96,28.0,51200.0,20.0688,20.0831,20.0473,20.076,51200.0
2009-08-11 15:20:00,27.99,28.06,27.92,28.02,95300.0,20.0688,20.119,20.0186,20.0903,95300.0
2009-08-11 15:30:00,28.01,28.02,27.89,27.9,59900.0,20.0831,20.0903,19.9971,20.0043,59900.0
2009-08-11 15:40:00,27.9,28.05,27.9,27.95,112600.0,20.0043,20.1118,20.0043,20.0401,112600.0
2009-08-11 15:50:00,27.95,27.98,27.79,27.8,300000.0,20.0401,20.0616,19.9254,19.9326,300000.0
2009-08-12 09:30:00,27.9,28.59,27.6,28.49,78200.0,20.0043,20.499,19.7892,20.4273,78200.0
2009-08-12 09:40:00,28.49,28.7,28.47,28.7,49400.0,20.4273,20.5779,20.4129,20.5779,49400.0
2009-08-12 09:50:00,28.7,28.96,28.69,28.93,73400.0,20.5779,20.7643,20.5707,20.7428,73400.0
2009-08-12 10:00:00,28.94,29.12,28.9,29.01,86000.0,20.7499,20.879,20.7213,20.8001,86000.0
2009-08-12 10:10:00,29.02,29.25,28.96,29.02,78400.0,20.8073,20.9722,20.7643,20.8073,78400.0
2009-08-12 10:20:00,29.04,29.07,28.91,28.92,54800.0,20.8216,20.8431,20.7284,20.7356,54800.0
2009-08-12 10:30:00,28.93,29.07,28.86,28.86,65400.0,20.7428,20.8431,20.6926,20.6926,65400.0
2009-08-12 10:40:00,28.86,28.99,28.83,28.96,33100.0,20.6926,20.7858,20.6711,20.7643,33100.0
2009-08-12 10:50:00,29.0,29.04,28.97,29.0,28000.0,20.793,20.8216,20.7714,20.793,28000.0
2009-08-12 11:00:00,29.0,29.03,28.92,29.0,21700.0,20.793,20.8145,20.7356,20.793,21700.0
2009-08-12 11:10:00,29.0,29.05,28.95,28.99,59900.0,20.793,20.8288,20.7571,20.7858,59900.0
2009-08-12 11:20:00,28.99,29.02,28.94,29.0,26800.0,20.7858,20.8073,20.7499,20.793,26800.0
2009-08-12 11:30:00,28.99,29.0,28.92,28.97,40300.0,20.7858,20.793,20.7356,20.7714,40300.0
2009-08-12 11:40:00,28.97,28.98,28.91,28.96,28800.0,20.7714,20.7786,20.7284,20.7643,28800.0
2009-08-12 11:50:00,28.96,28.98,28.88,28.91,32300.0,20.7643,20.7786,20.7069,20.7284,32300.0
2009-08-12 12:00:00,28.91,28.94,28.84,28.85,21300.0,20.7284,20.7499,20.6782,20.6854,21300.0
2009-08-12 12:10:00,28.85,28.86,28.84,28.85,14700.0,20.6854,20.6926,20.6782,20.6854,14700.0
2009-08-12 12:20:00,28.84,28.84,28.71,28.82,34100.0,20.6782,20.6782,20.585,20.6639,34100.0
2009-08-12 12:30:00,28.81,28.81,28.74,28.81,20800.0,20.6567,20.6567,20.6065,20.6567,20800.0
2009-08-12 12:40:00,28.82,28.82,28.76,28.81,16000.0,20.6639,20.6639,20.6209,20.6567,16000.0
2009-08-12 12:50:00,28.81,28.81,28.72,28.74,59500.0,20.6567,20.6567,20.5922,20.6065,59500.0
2009-08-12 13:00:00,28.75,28.75,28.68,28.69,39300.0,20.6137,20.6137,20.5635,20.5707,39300.0
2009-08-12 13:10:00,28.69,28.78,28.69,28.78,41700.0,20.5707,20.6352,20.5707,20.6352,41700.0
2009-08-12 13:20:00,28.77,28.87,28.76,28.82,31600.0,20.628,20.6997,20.6209,20.6639,31600.0
2009-08-12 13:30:00,28.82,28.84,28.79,28.84,25800.0,20.6639,20.6782,20.6424,20.6782,25800.0
2009-08-12 13:40:00,28.84,28.88,28.77,28.88,23300.0,20.6782,20.7069,20.628,20.7069,23300.0
2009-08-12 13:50:00,28.88,28.9,28.84,28.89,32400.0,20.7069,20.7213,20.6782,20.7141,32400.0
2009-08-12 14:00:00,28.89,28.95,28.89,28.9,28900.0,20.7141,20.7571,20.7141,20.7213,28900.0
2009-08-12 14:10:00,28.9,28.97,28.73,28.76,59000.0,20.7213,20.7714,20.5994,20.6209,59000.0
2009-08-12 14:20:00,28.79,28.95,28.66,28.66,38300.0,20.6424,20.7571,20.5492,20.5492,38300.0
2009-08-12 14:30:00,28.64,28.75,28.59,28.69,29200.0,20.5348,20.6137,20.499,20.5707,29200.0
2009-08-12 14:40:00,28.68,28.76,28.54,28.72,48300.0,20.5635,20.6209,20.4631,20.5922,48300.0
2009-08-12 14:50:00,28.72,28.95,28.66,28.93,99300.0,20.5922,20.7571,20.5492,20.7428,99300.0
2009-08-12 15:00:00,28.93,28.95,28.83,28.86,70600.0,20.7428,20.7571,20.6711,20.6926,70600.0
2009-08-12 15:10:00,28.86,28.95,28.83,28.93,40500.0,20.6926,20.7571,20.6711,20.7428,40500.0
2009-08-12 15:20:00,28.93,28.94,28.81,28.85,56900.0,20.7428,20.7499,20.6567,20.6854,56900.0
2009-08-12 15:30:00,28.85,28.94,28.83,28.9,67900.0,20.6854,20.7499,20.6711,20.7213,67900.0
2009-08-12 15:40:00,28.9,28.9,28.68,28.73,94300.0,20.7213,20.7213,20.5635,20.5994,94300.0
2009-08-12 15:50:00,28.74,28.77,28.56,28.71,201100.0,20.6065,20.628,20.4775,20.585,201100.0
2009-08-13 09:30:00,28.93,29.34,28.89,29.0,73400.0,20.7428,21.0367,20.7141,20.793,73400.0
2009-08-13 09:40:00,29.0,29.08,28.85,28.93,54100.0,20.793,20.8503,20.6854,20.7428,54100.0
2009-08-13 09:50:00,28.9,28.92,28.61,28.8,74100.0,20.7213,20.7356,20.5133,20.6496,74100.0
2009-08-13 10:00:00,28.8,29.03,28.77,28.94,54900.0,20.6496,20.8145,20.628,20.7499,54900.0
2009-08-13 10:10:00,28.96,29.01,28.82,28.84,26700.0,20.7643,20.8001,20.6639,20.6782,26700.0
2009-08-13 10:20:00,28.84,28.93,28.78,28.84,27700.0,20.6782,20.7428,20.6352,20.6782,27700.0
2009-08-13 10:30:00,28.86,28.92,28.79,28.9,39900.0,20.6926,20.7356,20.6424,20.7213,39900.0
2009-08-13 10:40:00,28.9,28.95,28.83,28.92,64700.0,20.7213,20.7571,20.6711,20.7356,64700.0
2009-08-13 10:50:00,28.91,29.1,28.9,29.08,41500.0,20.7284,20.8647,20.7213,20.8503,41500.0
2009-08-13 11:00:00,29.08,29.09,28.95,28.95,41300.0,20.8503,20.8575,20.7571,20.7571,41300.0
2009-08-13 11:10:00,28.96,28.97,28.83,28.93,31400.0,20.7643,20.7714,20.6711,20.7428,31400.0
2009-08-13 11:20:00,28.93,28.96,28.88,28.95,23400.0,20.7428,20.7643,20.7069,20.7571,23400.0
2009-08-13 11:30:00,28.95,28.95,28.82,28.89,16200.0,20.7571,20.7571,20.6639,20.7141,16200.0
2009-08-13 11:40:00,28.9,28.93,28.86,28.86,14000.0,20.7213,20.7428,20.6926,20.6926,14000.0
2009-08-13 11:50:00,28.87,28.96,28.86,28.94,20900.0,20.6997,20.7643,20.6926,20.7499,20900.0
2009-08-13 12:00:00,28.95,28.98,28.9,28.91,44800.0,20.7571,20.7786,20.7213,20.7284,44800.0
2009-08-13 12:10:00,28.9,28.96,28.9,28.95,23200.0,20.7213,20.7643,20.7213,20.7571,23200.0
2009-08-13 12:20:00,28.95,28.95,28.86,28.9,32100.0,20.7571,20.7571,20.6926,20.7213,32100.0
2009-08-13 12:30:00,28.9,28.95,28.87,28.95,25300.0,20.7213,20.7571,20.6997,20.7571,25300.0
2009-08-13 12:40:00,28.95,28.95,28.88,28.9,18100.0,20.7571,20.7571,20.7069,20.7213,18100.0
2009-08-13 12:50:00,28.9,28.94,28.87,28.91,23900.0,20.7213,20.7499,20.6997,20.7284,23900.0
2009-08-13 13:00:00,28.92,29.09,28.92,29.02,18800.0,20.7356,20.8575,20.7356,20.8073,18800.0
2009-08-13 13:10:00,29.03,29.05,28.9,28.93,51900.0,20.8145,20.8288,20.7213,20.7428,51900.0
2009-08-13 13:20:00,28.94,29.01,28.85,28.85,21500.0,20.7499,20.8001,20.6854,20.6854,21500.0
2009-08-13 13:30:00,28.85,28.94,28.85,28.92,23800.0,20.6854,20.7499,20.6854,20.7356,23800.0
2009-08-13 13:40:00,28.93,28.93,28.86,28.89,23900.0,20.7428,20.7428,20.6926,20.7141,23900.0
2009-08-13 13:50:00,28.88,28.89,28.75,28.8,34100.0,20.7069,20.7141,20.6137,20.6496,34100.0
2009-08-13 14:00:00,28.81,28.81,28.69,28.72,27700.0,20.6567,20.6567,20.5707,20.5922,27700.0
2009-08-13 14:10:00,28.72,28.73,28.62,28.72,37200.0,20.5922,20.5994,20.5205,20.5922,37200.0
2009-08-13 14:20:00,28.71,28.73,28.66,28.67,25100.0,20.585,20.5994,20.5492,20.5563,25100.0
2009-08-13 14:30:00,28.67,28.85,28.67,28.85,53100.0,20.5563,20.6854,20.5563,20.6854,53100.0
2009-08-13 14:40:00,28.85,28.94,28.85,28.9,38300.0,20.6854,20.7499,20.6854,20.7213,38300.0
2009-08-13 14:50:00,28.91,28.93,28.88,28.9,58400.0,20.7284,20.7428,20.7069,20.7213,58400.0
2009-08-13 15:00:00,28.9,29.0,28.89,28.95,94300.0,20.7213,20.793,20.7141,20.7571,94300.0
2009-08-13 15:10:00,28.96,29.07,28.93,29.03,61800.0,20.7643,20.8431,20.7428,20.8145,61800.0
2009-08-13 15:20:00,29.05,29.08,29.03,29.06,42100.0,20.8288,20.8503,20.8145,20.836,42100.0
2009-08-13 15:30:00,29.08,29.08,29.01,29.03,97200.0,20.8503,20.8503,20.8001,20.8145,97200.0
2009-08-13 15:40:00,29.03,29.13,29.02,29.05,59100.0,20.8145,20.8862,20.8073,20.8288,59100.0
2009-08-13 15:50:00,29.06,29.17,29.02,29.16,134800.0,20.836,20.9148,20.8073,20.9077,134800.0
2009-08-14 09:30:00,29.0,29.16,28.9,29.02,50000.0,20.793,20.9077,20.7213,20.8073,50000.0
2009-08-14 09:40:00,29.01,29.01,28.88,28.9,105700.0,20.8001,20.8001,20.7069,20.7213,105700.0
2009-08-14 09:50:00,28.91,28.93,28.76,28.9,116500.0,20.7284,20.7428,20.6209,20.7213,116500.0
2009-08-14 10:00:00,28.89,28.9,28.76,28.87,128200.0,20.7141,20.7213,20.6209,20.6997,128200.0
2009-08-14 10:10:00,28.87,28.89,28.8,28.83,106300.0,20.6997,20.7141,20.6496,20.6711,106300.0
2009-08-14 10:20:00,28.82,28.89,28.79,28.79,75200.0,20.6639,20.7141,20.6424,20.6424,75200.0
2009-08-14 10:30:00,28.79,28.84,28.71,28.82,45600.0,20.6424,20.6782,20.585,20.6639,45600.0
2009-08-14 10:40:00,28.81,28.9,28.73,28.87,150600.0,20.6567,20.7213,20.5994,20.6997,150600.0
2009-08-14 10:50:00,28.87,28.96,28.84,28.95,57700.0,20.6997,20.7643,20.6782,20.7571,57700.0
2009-08-14 11:00:00,28.96,28.97,28.82,28.84,40500.0,20.7643,20.7714,20.6639,20.6782,40500.0
2009-08-14 11:10:00,28.83,28.83,28.71,28.74,44400.0,20.6711,20.6711,20.585,20.6065,44400.0
2009-08-14 11:20:00,28.74,28.76,28.66,28.66,35300.0,20.6065,20.6209,20.5492,20.5492,35300.0
2009-08-14 11:30:00,28.65,28.76,28.59,28.66,46600.0,20.542,20.6209,20.499,20.5492,46600.0
2009-08-14 11:40:00,28.66,28.82,28.66,28.82,46100.0,20.5492,20.6639,20.5492,20.6639,46100.0
2009-08-14 11:50:00,28.81,28.82,28.73,28.75,21200.0,20.6567,20.6639,20.5994,20.6137,21200.0
2009-08-14 12:00:00,28.74,28.75,28.68,28.68,25100.0,20.6065,20.6137,20.5635,20.5635,25100.0
2009-08-14 12:10:00,28.68,28.76,28.66,28.75,26600.0,20.5635,20.6209,20.5492,20.6137,26600.0
2009-08-14 12:20:00,28.75,28.75,28.65,28.67,18200.0,20.6137,20.6137,20.542,20.5563,18200.0
2009-08-14 12:30:00,28.66,28.68,28.64,28.68,13200.0,20.5492,20.5635,20.5348,20.5635,13200.0
2009-08-14 12:40:00,28.68,28.74,28.66,28.72,48600.0,20.5635,20.6065,20.5492,20.5922,48600.0
2009-08-14 12:50:00,28.71,28.73,28.65,28.71,20600.0,20.585,20.5994,20.542,20.585,20600.0
2009-08-14 13:00:00,28.73,28.73,28.64,28.66,16400.0,20.5994,20.5994,20.5348,20.5492,16400.0
2009-08-14 13:10:00,28.66,28.71,28.63,28.7,23000.0,20.5492,20.585,20.5277,20.5779,23000.0
2009-08-14 13:20:00,28.7,28.72,28.68,28.7,32200.0,20.5779,20.5922,20.5635,20.5779,32200.0
2009-08-14 13:30:00,28.7,28.73,28.66,28.73,25200.0,20.5779,20.5994,20.5492,20.5994,25200.0
2009-08-14 13:40:00,28.73,28.74,28.69,28.73,19300.0,20.5994,20.6065,20.5707,20.5994,19300.0
2009-08-14 13:50:00,28.72,28.73,28.63,28.69,23700.0,20.5922,20.5994,20.5277,20.5707,23700.0
2009-08-14 14:00:00,28.69,28.71,28.62,28.62,18400.0,20.5707,20.585,20.5205,20.5205,18400.0
2009-08-14 14:10:00,28.61,28.66,28.6,28.64,22200.0,20.5133,20.5492,20.5062,20.5348,22200.0
2009-08-14 14:20:00,28.63,28.64,28.59,28.61,18300.0,20.5277,20.5348,20.499,20.5133,18300.0
2009-08-14 14:30:00,28.61,28.66,28.61,28.65,21400.0,20.5133,20.5492,20.5133,20.542,21400.0
2009-08-14 14:40:00,28.64,28.74,28.64,28.74,30500.0,20.5348,20.6065,20.5348,20.6065,30500.0
2009-08-14 14:50:00,28.73,28.78,28.72,28.76,45300.0,20.5994,20.6352,20.5922,20.6209,45300.0
2009-08-14 15:00:00,28.75,28.81,28.75,28.77,25900.0,20.6137,20.6567,20.6137,20.628,25900.0
2009-08-14 15:10:00,28.78,28.8,28.74,28.75,32100.0,20.6352,20.6496,20.6065,20.6137,32100.0
2009-08-14 15:20:00,28.76,28.77,28.71,28.72,39700.0,20.6209,20.628,20.585,20.5922,39700.0
2009-08-14 15:30:00,28.72,28.83,28.72,28.76,63200.0,20.5922,20.6711,20.5922,20.6209,63200.0
2009-08-14 15:40:00,28.77,28.9,28.75,28.77,128300.0,20.628,20.7213,20.6137,20.628,128300.0
2009-08-14 15:50:00,28.77,28.89,28.76,28.89,191200.0,20.628,20.7141,20.6209,20.7141,191200.0
2009-08-17 09:30:00,28.24,28.5,28.05,28.08,63100.0,20.248,20.4345,20.1118,20.1333,63100.0
2009-08-17 09:40:00,28.11,28.25,28.04,28.09,43200.0,20.1548,20.2552,20.1046,20.1405,43200.0
2009-08-17 09:50:00,28.11,28.12,27.96,27.96,21400.0,20.1548,20.162,20.0473,20.0473,21400.0
2009-08-17 10:00:00,27.96,27.96,27.8,27.8,41500.0,20.0473,20.0473,19.9326,19.9326,41500.0
2009-08-17 10:10:00,27.8,27.86,27.71,27.82,56300.0,19.9326,19.9756,19.868,19.9469,56300.0
2009-08-17 10:20:00,27.79,27.96,27.75,27.96,56600.0,19.9254,20.0473,19.8967,20.0473,56600.0
2009-08-17 10:30:00,27.93,27.94,27.82,27.84,33300.0,20.0258,20.0329,19.9469,19.9612,33300.0
2009-08-17 10:40:00,27.83,27.89,27.77,27.79,20100.0,19.9541,19.9971,19.911,19.9254,20100.0
2009-08-17 10:50:00,27.79,27.86,27.73,27.76,26300.0,19.9254,19.9756,19.8824,19.9039,26300.0
2009-08-17 11:00:00,27.77,27.79,27.67,27.67,26600.0,19.911,19.9254,19.8393,19.8393,26600.0
2009-08-17 11:10:00,27.67,27.71,27.6,27.62,27600.0,19.8393,19.868,19.7892,19.8035,27600.0
2009-08-17 11:20:00,27.62,27.77,27.62,27.74,55800.0,19.8035,19.911,19.8035,19.8895,55800.0
2009-08-17 11:30:00,27.74,27.75,27.69,27.72,13800.0,19.8895,19.8967,19.8537,19.8752,13800.0
2009-08-17 11:40:00,27.72,27.78,27.69,27.75,12700.0,19.8752,19.9182,19.8537,19.8967,12700.0
2009-08-17 11:50:00,27.75,27.8,27.72,27.76,23400.0,19.8967,19.9326,19.8752,19.9039,23400.0
2009-08-17 12:00:00,27.75,27.75,27.66,27.66,27700.0,19.8967,19.8967,19.8322,19.8322,27700.0
2009-08-17 12:10:00,27.66,27.74,27.64,27.7,15700.0,19.8322,19.8895,19.8178,19.8609,15700.0
2009-08-17 12:20:00,27.7,27.73,27.67,27.72,22500.0,19.8609,19.8824,19.8393,19.8752,22500.0
2009-08-17 12:30:00,27.72,27.78,27.72,27.77,22500.0,19.8752,19.9182,19.8752,19.911,22500.0
2009-08-17 12:40:00,27.77,27.79,27.74,27.74,53000.0,19.911,19.9254,19.8895,19.8895,53000.0
2009-08-17 12:50:00,27.74,27.75,27.67,27.7,23100.0,19.8895,19.8967,19.8393,19.8609,23100.0
2009-08-17 13:00:00,27.71,27.72,27.62,27.64,27400.0,19.868,19.8752,19.8035,19.8178,27400.0
2009-08-17 13:10:00,27.64,27.76,27.64,27.73,19400.0,19.8178,19.9039,19.8178,19.8824,19400.0
2009-08-17 13:20:00,27.72,27.72,27.64,27.66,55900.0,19.8752,19.8752,19.8178,19.8322,55900.0
2009-08-17 13:30:00,27.66,27.67,27.6,27.61,17000.0,19.8322,19.8393,19.7892,19.7963,17000.0
2009-08-17 13:40:00,27.61,27.67,27.57,27.63,31300.0,19.7963,19.8393,19.7676,19.8107,31300.0
2009-08-17 13:50:00,27.63,27.67,27.61,27.65,25500.0,19.8107,19.8393,19.7963,19.825,25500.0
2009-08-17 14:00:00,27.64,27.66,27.57,27.6,28700.0,19.8178,19.8322,19.7676,19.7892,28700.0
2009-08-17 14:10:00,27.6,27.62,27.57,27.59,23800.0,19.7892,19.8035,19.7676,19.782,23800.0
2009-08-17 14:20:00,27.6,27.68,27.57,27.66,30200.0,19.7892,19.8465,19.7676,19.8322,30200.0
2009-08-17 14:30:00,27.66,27.66,27.58,27.58,26600.0,19.8322,19.8322,19.7748,19.7748,26600.0
2009-08-17 14:40:00,27.58,27.61,27.55,27.56,18200.0,19.7748,19.7963,19.7533,19.7605,18200.0
2009-08-17 14:50:00,27.57,27.59,27.52,27.56,19600.0,19.7676,19.782,19.7318,19.7605,19600.0
2009-08-17 15:00:00,27.56,27.63,27.55,27.56,39300.0,19.7605,19.8107,19.7533,19.7605,39300.0
2009-08-17 15:10:00,27.56,27.57,27.49,27.51,42700.0,19.7605,19.7676,19.7103,19.7246,42700.0
2009-08-17 15:20:00,27.5,27.53,27.36,27.42,70000.0,19.7175,19.739,19.6171,19.6601,70000.0
2009-08-17 15:30:00,27.42,27.45,27.39,27.43,54100.0,19.6601,19.6816,19.6386,19.6673,54100.0
2009-08-17 15:40:00,27.44,27.45,27.33,27.33,133700.0,19.6744,19.6816,19.5956,19.5956,133700.0
2009-08-17 15:50:00,27.33,27.45,27.33,27.37,272100.0,19.5956,19.6816,19.5956,19.6242,272100.0
2009-08-18 09:30:00,27.53,27.85,27.52,27.7,38600.0,19.739,19.9684,19.7318,19.8609,38600.0
2009-08-18 09:40:00,27.71,27.87,27.68,27.85,35300.0,19.868,19.9827,19.8465,19.9684,35300.0
2009-08-18 09:50:00,27.83,27.83,27.69,27.76,44200.0,19.9541,19.9541,19.8537,19.9039,44200.0
2009-08-18 10:00:00,27.74,27.85,27.74,27.77,49100.0,19.8895,19.9684,19.8895,19.911,49100.0
2009-08-18 10:10:00,27.78,27.8,27.74,27.74,51700.0,19.9182,19.9326,19.8895,19.8895,51700.0
2009-08-18 10:20:00,27.74,27.77,27.65,27.7,50600.0,19.8895,19.911,19.825,19.8609,50600.0
2009-08-18 10:30:00,27.7,27.76,27.68,27.76,53200.0,19.8609,19.9039,19.8465,19.9039,53200.0
2009-08-18 10:40:00,27.76,27.81,27.73,27.76,49000.0,19.9039,19.9397,19.8824,19.9039,49000.0
2009-08-18 10:50:00,27.78,27.81,27.7,27.7,44200.0,19.9182,19.9397,19.8609,19.8609,44200.0
2009-08-18 11:00:00,27.69,27.77,27.68,27.77,45500.0,19.8537,19.911,19.8465,19.911,45500.0
2009-08-18 11:10:00,27.79,27.86,27.76,27.85,26300.0,19.9254,19.9756,19.9039,19.9684,26300.0
2009-08-18 11:20:00,27.85,27.88,27.8,27.88,20100.0,19.9684,19.9899,19.9326,19.9899,20100.0
2009-08-18 11:30:00,27.9,28.02,27.88,27.96,30200.0,20.0043,20.0903,19.9899,20.0473,30200.0
2009-08-18 11:40:00,27.97,27.97,27.88,27.9,33100.0,20.0544,20.0544,19.9899,20.0043,33100.0
2009-08-18 11:50:00,27.9,27.95,27.86,27.87,38500.0,20.0043,20.0401,19.9756,19.9827,38500.0
2009-08-18 12:00:00,27.88,27.98,27.87,27.92,43600.0,19.9899,20.0616,19.9827,20.0186,43600.0
2009-08-18 12:10:00,27.92,27.92,27.87,27.89,26000.0,20.0186,20.0186,19.9827,19.9971,26000.0
2009-08-18 12:20:00,27.88,27.89,27.83,27.87,19100.0,19.9899,19.9971,19.9541,19.9827,19100.0
2009-08-18 12:30:00,27.87,27.88,27.81,27.82,16300.0,19.9827,19.9899,19.9397,19.9469,16300.0
2009-08-18 12:40:00,27.84,27.93,27.82,27.92,31600.0,19.9612,20.0258,19.9469,20.0186,31600.0
2009-08-18 12:50:00,27.92,27.93,27.85,27.88,15000.0,20.0186,20.0258,19.9684,19.9899,15000.0
2009-08-18 13:00:00,27.88,27.93,27.86,27.89,25400.0,19.9899,20.0258,19.9756,19.9971,25400.0
2009-08-18 13:10:00,27.9,27.9,27.83,27.86,16900.0,20.0043,20.0043,19.9541,19.9756,16900.0
2009-08-18 13:20:00,27.85,27.91,27.85,27.91,15500.0,19.9684,20.0114,19.9684,20.0114,15500.0
2009-08-18 13:30:00,27.91,27.92,27.87,27.88,62100.0,20.0114,20.0186,19.9827,19.9899,62100.0
2009-08-18 13:40:00,27.89,27.97,27.88,27.96,19200.0,19.9971,20.0544,19.9899,20.0473,19200.0
2009-08-18 13:50:00,27.97,27.98,27.92,27.93,17700.0,20.0544,20.0616,20.0186,20.0258,17700.0
2009-08-18 14:00:00,27.94,28.0,27.94,27.97,20800.0,20.0329,20.076,20.0329,20.0544,20800.0
2009-08-18 14:10:00,27.97,28.03,27.97,28.0,28900.0,20.0544,20.0975,20.0544,20.076,28900.0
2009-08-18 14:20:00,28.0,28.08,27.98,28.07,25900.0,20.076,20.1333,20.0616,20.1261,25900.0
2009-08-18 14:30:00,28.06,28.1,27.99,28.01,48500.0,20.119,20.1477,20.0688,20.0831,48500.0
2009-08-18 14:40:00,28.02,28.04,27.98,27.99,30500.0,20.0903,20.1046,20.0616,20.0688,30500.0
2009-08-18 14:50:00,28.02,28.03,27.97,28.0,30000.0,20.0903,20.0975,20.0544,20.076,30000.0
2009-08-18 15:00:00,28.01,28.02,27.95,27.98,47300.0,20.0831,20.0903,20.0401,20.0616,47300.0
2009-08-18 15:10:00,27.98,28.0,27.95,27.96,53900.0,20.0616,20.076,20.0401,20.0473,53900.0
2009-08-18 15:20:00,27.96,27.98,27.9,27.94,95200.0,20.0473,20.0616,20.0043,20.0329,95200.0
2009-08-18 15:30:00,27.93,27.95,27.89,27.92,102000.0,20.0258,20.0401,19.9971,20.0186,102000.0
2009-08-18 15:40:00,27.92,28.05,27.92,28.04,110900.0,20.0186,20.1118,20.0186,20.1046,110900.0
2009-08-18 15:50:00,28.03,28.08,27.95,28.03,289900.0,20.0975,20.1333,20.0401,20.0975,289900.0
2009-08-19 09:30:00,27.6,27.69,27.4,27.58,49900.0,19.7892,19.8537,19.6458,19.7748,49900.0
2009-08-19 09:40:00,27.59,27.68,27.53,27.62,45200.0,19.782,19.8465,19.739,19.8035,45200.0
2009-08-19 09:50:00,27.63,27.67,27.53,27.53,51000.0,19.8107,19.8393,19.739,19.739,51000.0
2009-08-19 10:00:00,27.54,27.64,27.51,27.56,41400.0,19.7461,19.8178,19.7246,19.7605,41400.0
2009-08-19 10:10:00,27.56,27.69,27.55,27.69,28400.0,19.7605,19.8537,19.7533,19.8537,28400.0
2009-08-19 10:20:00,27.68,27.72,27.63,27.65,40700.0,19.8465,19.8752,19.8107,19.825,40700.0
2009-08-19 10:30:00,27.64,27.75,27.64,27.71,70300.0,19.8178,19.8967,19.8178,19.868,70300.0
2009-08-19 10:40:00,27.7,27.74,27.62,27.62,39700.0,19.8609,19.8895,19.8035,19.8035,39700.0
2009-08-19 10:50:00,27.63,27.65,27.48,27.57,85300.0,19.8107,19.825,19.7031,19.7676,85300.0
2009-08-19 11:00:00,27.57,27.71,27.57,27.62,18100.0,19.7676,19.868,19.7676,19.8035,18100.0
2009-08-19 11:10:00,27.61,27.67,27.6,27.66,12200.0,19.7963,19.8393,19.7892,19.8322,12200.0
2009-08-19 11:20:00,27.65,27.71,27.61,27.71,19600.0,19.825,19.868,19.7963,19.868,19600.0
2009-08-19 11:30:00,27.73,27.73,27.67,27.7,31000.0,19.8824,19.8824,19.8393,19.8609,31000.0
2009-08-19 11:40:00,27.71,27.77,27.7,27.77,15300.0,19.868,19.911,19.8609,19.911,15300.0
2009-08-19 11:50:00,27.77,27.96,27.76,27.92,29700.0,19.911,20.0473,19.9039,20.0186,29700.0
2009-08-19 12:00:00,27.93,28.02,27.87,28.0,28400.0,20.0258,20.0903,19.9827,20.076,28400.0
2009-08-19 12:10:00,28.0,28.05,27.95,27.97,33500.0,20.076,20.1118,20.0401,20.0544,33500.0
2009-08-19 12:20:00,27.98,27.99,27.92,27.97,19200.0,20.0616,20.0688,20.0186,20.0544,19200.0
2009-08-19 12:30:00,27.96,27.99,27.91,27.99,20000.0,20.0473,20.0688,20.0114,20.0688,20000.0
2009-08-19 12:40:00,27.99,28.0,27.96,27.97,12800.0,20.0688,20.076,20.0473,20.0544,12800.0
2009-08-19 12:50:00,27.97,28.04,27.94,28.04,21200.0,20.0544,20.1046,20.0329,20.1046,21200.0
2009-08-19 13:00:00,28.03,28.09,28.0,28.08,19300.0,20.0975,20.1405,20.076,20.1333,19300.0
2009-08-19 13:10:00,28.08,28.11,27.97,28.02,28000.0,20.1333,20.1548,20.0544,20.0903,28000.0
2009-08-19 13:20:00,28.01,28.07,27.99,28.02,14900.0,20.0831,20.1261,20.0688,20.0903,14900.0
2009-08-19 13:30:00,28.02,28.05,27.99,28.04,20700.0,20.0903,20.1118,20.0688,20.1046,20700.0
2009-08-19 13:40:00,28.05,28.06,28.0,28.06,16300.0,20.1118,20.119,20.076,20.119,16300.0
2009-08-19 13:50:00,28.07,28.07,28.0,28.02,11800.0,20.1261,20.1261,20.076,20.0903,11800.0
2009-08-19 14:00:00,28.02,28.04,27.97,27.98,22500.0,20.0903,20.1046,20.0544,20.0616,22500.0
2009-08-19 14:10:00,27.98,28.02,27.96,28.01,19200.0,20.0616,20.0903,20.0473,20.0831,19200.0
2009-08-19 14:20:00,28.01,28.01,27.93,27.93,20000.0,20.0831,20.0831,20.0258,20.0258,20000.0
2009-08-19 14:30:00,27.95,27.95,27.88,27.9,20000.0,20.0401,20.0401,19.9899,20.0043,20000.0
2009-08-19 14:40:00,27.91,27.91,27.84,27.85,25700.0,20.0114,20.0114,19.9612,19.9684,25700.0
2009-08-19 14:50:00,27.85,27.96,27.84,27.95,33600.0,19.9684,20.0473,19.9612,20.0401,33600.0
2009-08-19 15:00:00,27.94,27.95,27.86,27.88,35300.0,20.0329,20.0401,19.9756,19.9899,35300.0
2009-08-19 15:10:00,27.89,27.89,27.82,27.82,29700.0,19.9971,19.9971,19.9469,19.9469,29700.0
2009-08-19 15:20:00,27.82,27.88,27.79,27.88,25600.0,19.9469,19.9899,19.9254,19.9899,25600.0
2009-08-19 15:30:00,27.87,27.94,27.81,27.93,45500.0,19.9827,20.0329,19.9397,20.0258,45500.0
2009-08-19 15:40:00,27.93,27.98,27.9,27.95,60300.0,20.0258,20.0616,20.0043,20.0401,60300.0
2009-08-19 15:50:00,27.95,28.05,27.94,28.02,108500.0,20.0401,20.1118,20.0329,20.0903,108500.0
2009-08-20 09:30:00,28.09,28.77,28.05,28.57,89000.0,20.1405,20.628,20.1118,20.4846,89000.0
2009-08-20 09:40:00,28.62,28.75,28.54,28.72,78600.0,20.5205,20.6137,20.4631,20.5922,78600.0
2009-08-20 09:50:00,28.72,28.78,28.62,28.76,49100.0,20.5922,20.6352,20.5205,20.6209,49100.0
2009-08-20 10:00:00,28.77,28.8,28.69,28.74,116400.0,20.628,20.6496,20.5707,20.6065,116400.0
2009-08-20 10:10:00,28.74,28.79,28.73,28.78,41100.0,20.6065,20.6424,20.5994,20.6352,41100.0
2009-08-20 10:20:00,28.78,28.84,28.77,28.84,56600.0,20.6352,20.6782,20.628,20.6782,56600.0
2009-08-20 10:30:00,28.84,29.05,28.82,29.05,79200.0,20.6782,20.8288,20.6639,20.8288,79200.0
2009-08-20 10:40:00,29.05,29.1,29.01,29.03,58600.0,20.8288,20.8647,20.8001,20.8145,58600.0
2009-08-20 10:50:00,29.04,29.05,28.97,29.03,48800.0,20.8216,20.8288,20.7714,20.8145,48800.0
2009-08-20 11:00:00,29.02,29.05,28.97,29.04,36500.0,20.8073,20.8288,20.7714,20.8216,36500.0
2009-08-20 11:10:00,29.04,29.07,29.01,29.05,43500.0,20.8216,20.8431,20.8001,20.8288,43500.0
2009-08-20 11:20:00,29.06,29.07,29.0,29.05,34700.0,20.836,20.8431,20.793,20.8288,34700.0
2009-08-20 11:30:00,29.06,29.12,29.0,29.11,118100.0,20.836,20.879,20.793,20.8718,118100.0
2009-08-20 11:40:00,29.12,29.13,29.07,29.12,29100.0,20.879,20.8862,20.8431,20.879,29100.0
2009-08-20 11:50:00,29.12,29.18,29.08,29.08,65600.0,20.879,20.922,20.8503,20.8503,65600.0
2009-08-20 12:00:00,29.08,29.12,29.04,29.11,42800.0,20.8503,20.879,20.8216,20.8718,42800.0
2009-08-20 12:10:00,29.12,29.14,29.07,29.09,28300.0,20.879,20.8933,20.8431,20.8575,28300.0
2009-08-20 12:20:00,29.1,29.1,29.05,29.06,34400.0,20.8647,20.8647,20.8288,20.836,34400.0
2009-08-20 12:30:00,29.07,29.11,29.04,29.06,51300.0,20.8431,20.8718,20.8216,20.836,51300.0
2009-08-20 12:40:00,29.05,29.1,29.05,29.07,40700.0,20.8288,20.8647,20.8288,20.8431,40700.0
2009-08-20 12:50:00,29.07,29.09,29.03,29.05,25500.0,20.8431,20.8575,20.8145,20.8288,25500.0
2009-08-20 13:00:00,29.04,29.08,29.03,29.04,20500.0,20.8216,20.8503,20.8145,20.8216,20500.0
2009-08-20 13:10:00,29.04,29.06,29.02,29.04,35800.0,20.8216,20.836,20.8073,20.8216,35800.0
2009-08-20 13:20:00,29.04,29.1,29.03,29.1,25700.0,20.8216,20.8647,20.8145,20.8647,25700.0
2009-08-20 13:30:00,29.1,29.11,29.09,29.1,34100.0,20.8647,20.8718,20.8575,20.8647,34100.0
2009-08-20 13:40:00,29.1,29.11,29.03,29.05,33100.0,20.8647,20.8718,20.8145,20.8288,33100.0
2009-08-20 13:50:00,29.05,29.11,29.05,29.1,39200.0,20.8288,20.8718,20.8288,20.8647,39200.0
2009-08-20 14:00:00,29.1,29.14,29.1,29.13,46300.0,20.8647,20.8933,20.8647,20.8862,46300.0
2009-08-20 14:10:00,29.13,29.15,29.11,29.11,22200.0,20.8862,20.9005,20.8718,20.8718,22200.0
2009-08-20 14:20:00,29.11,29.14,29.07,29.08,55200.0,20.8718,20.8933,20.8431,20.8503,55200.0
2009-08-20 14:30:00,29.08,29.12,29.04,29.07,69200.0,20.8503,20.879,20.8216,20.8431,69200.0
2009-08-20 14:40:00,29.07,29.07,28.98,29.0,48500.0,20.8431,20.8431,20.7786,20.793,48500.0
2009-08-20 14:50:00,29.01,29.03,28.98,29.0,41200.0,20.8001,20.8145,20.7786,20.793,41200.0
2009-08-20 15:00:00,29.0,29.1,28.99,29.06,87600.0,20.793,20.8647,20.7858,20.836,87600.0
2009-08-20 15:10:00,29.06,29.06,29.0,29.01,45000.0,20.836,20.836,20.793,20.8001,45000.0
2009-08-20 15:20:00,29.01,29.04,28.99,29.03,60600.0,20.8001,20.8216,20.7858,20.8145,60600.0
2009-08-20 15:30:00,29.02,29.13,29.02,29.1,73800.0,20.8073,20.8862,20.8073,20.8647,73800.0
2009-08-20 15:40:00,29.1,29.16,29.06,29.1,93700.0,20.8647,20.9077,20.836,20.8647,93700.0
2009-08-20 15:50:00,29.09,29.15,29.08,29.15,251900.0,20.8575,20.9005,20.8503,20.9005,251900.0
2009-08-21 09:30:00,29.25,29.7,29.0,29.32,261000.0,20.9722,21.2948,20.793,21.0224,261000.0
2009-08-21 09:40:00,29.32,29.42,29.3,29.33,28500.0,21.0224,21.0941,21.0081,21.0296,28500.0
2009-08-21 09:50:00,29.31,29.36,29.25,29.36,25400.0,21.0152,21.0511,20.9722,21.0511,25400.0
2009-08-21 10:00:00,29.36,29.71,29.36,29.66,71900.0,21.0511,21.302,21.0511,21.2662,71900.0
2009-08-21 10:10:00,29.66,29.83,29.63,29.75,48100.0,21.2662,21.3881,21.2447,21.3307,48100.0
2009-08-21 10:20:00,29.75,29.77,29.63,29.65,30200.0,21.3307,21.345,21.2447,21.259,30200.0
2009-08-21 10:30:00,29.64,29.71,29.64,29.69,26000.0,21.2518,21.302,21.2518,21.2877,26000.0
2009-08-21 10:40:00,29.69,29.7,29.58,29.6,35000.0,21.2877,21.2948,21.2088,21.2231,35000.0
2009-08-21 10:50:00,29.6,29.63,29.47,29.62,54600.0,21.2231,21.2447,21.1299,21.2375,54600.0
2009-08-21 11:00:00,29.61,29.71,29.61,29.67,23000.0,21.2303,21.302,21.2303,21.2733,23000.0
2009-08-21 11:10:00,29.67,29.68,29.61,29.64,24600.0,21.2733,21.2805,21.2303,21.2518,24600.0
2009-08-21 11:20:00,29.63,29.69,29.6,29.67,28300.0,21.2447,21.2877,21.2231,21.2733,28300.0
2009-08-21 11:30:00,29.67,29.69,29.66,29.69,18900.0,21.2733,21.2877,21.2662,21.2877,18900.0
2009-08-21 11:40:00,29.69,29.73,29.68,29.73,13200.0,21.2877,21.3164,21.2805,21.3164,13200.0
2009-08-21 11:50:00,29.73,29.73,29.68,29.7,27800.0,21.3164,21.3164,21.2805,21.2948,27800.0
2009-08-21 12:00:00,29.7,29.74,29.68,29.73,19300.0,21.2948,21.3235,21.2805,21.3164,19300.0
2009-08-21 12:10:00,29.74,29.77,29.74,29.75,14100.0,21.3235,21.345,21.3235,21.3307,14100.0
2009-08-21 12:20:00,29.75,29.78,29.75,29.77,28700.0,21.3307,21.3522,21.3307,21.345,28700.0
2009-08-21 12:30:00,29.77,29.78,29.71,29.74,26000.0,21.345,21.3522,21.302,21.3235,26000.0
2009-08-21 12:40:00,29.74,29.87,29.73,29.87,45100.0,21.3235,21.4167,21.3164,21.4167,45100.0
2009-08-21 12:50:00,29.87,29.87,29.77,29.77,23600.0,21.4167,21.4167,21.345,21.345,23600.0
2009-08-21 13:00:00,29.78,29.8,29.75,29.75,16800.0,21.3522,21.3665,21.3307,21.3307,16800.0
2009-08-21 13:10:00,29.75,29.81,29.73,29.76,32700.0,21.3307,21.3737,21.3164,21.3379,32700.0
2009-08-21 13:20:00,29.76,29.81,29.74,29.74,28200.0,21.3379,21.3737,21.3235,21.3235,28200.0
2009-08-21 13:30:00,29.74,29.75,29.69,29.72,34900.0,21.3235,21.3307,21.2877,21.3092,34900.0
2009-08-21 13:40:00,29.73,29.74,29.69,29.69,29100.0,21.3164,21.3235,21.2877,21.2877,29100.0
2009-08-21 13:50:00,29.7,29.73,29.66,29.69,23900.0,21.2948,21.3164,21.2662,21.2877,23900.0
2009-08-21 14:00:00,29.7,29.72,29.67,29.7,19500.0,21.2948,21.3092,21.2733,21.2948,19500.0
2009-08-21 14:10:00,29.71,29.79,29.71,29.78,31400.0,21.302,21.3594,21.302,21.3522,31400.0
2009-08-21 14:20:00,29.78,29.79,29.75,29.76,27700.0,21.3522,21.3594,21.3307,21.3379,27700.0
2009-08-21 14:30:00,29.76,29.77,29.71,29.71,21200.0,21.3379,21.345,21.302,21.302,21200.0
2009-08-21 14:40:00,29.7,29.7,29.66,29.66,23900.0,21.2948,21.2948,21.2662,21.2662,23900.0
2009-08-21 14:50:00,29.65,29.66,29.6,29.63,36000.0,21.259,21.2662,21.2231,21.2447,36000.0
2009-08-21 15:00:00,29.63,29.69,29.62,29.63,45300.0,21.2447,21.2877,21.2375,21.2447,45300.0
2009-08-21 15:10:00,29.64,29.79,29.63,29.75,46600.0,21.2518,21.3594,21.2447,21.3307,46600.0
2009-08-21 15:20:00,29.74,29.78,29.73,29.74,35300.0,21.3235,21.3522,21.3164,21.3235,35300.0
2009-08-21 15:30:00,29.74,29.79,29.7,29.76,65500.0,21.3235,21.3594,21.2948,21.3379,65500.0
2009-08-21 15:40:00,29.77,29.8,29.7,29.79,202500.0,21.345,21.3665,21.2948,21.3594,202500.0
2009-08-21 15:50:00,29.8,29.85,29.76,29.79,315000.0,21.3665,21.4024,21.3379,21.3594,315000.0
2009-08-24 09:30:00,29.98,29.99,29.77,29.92,91200.0,21.4956,21.5028,21.345,21.4526,91200.0
2009-08-24 09:40:00,29.94,30.0,29.9,29.97,60500.0,21.4669,21.5099,21.4382,21.4884,60500.0
2009-08-24 09:50:00,29.97,30.09,29.92,30.02,58200.0,21.4884,21.5745,21.4526,21.5243,58200.0
2009-08-24 10:00:00,30.03,30.35,30.03,30.35,73100.0,21.5315,21.7609,21.5315,21.7609,73100.0
2009-08-24 10:10:00,30.36,30.36,30.27,30.32,28200.0,21.7681,21.7681,21.7035,21.7394,28200.0
2009-08-24 10:20:00,30.32,30.45,30.31,30.43,57800.0,21.7394,21.8326,21.7322,21.8183,57800.0
2009-08-24 10:30:00,30.43,30.43,30.23,30.28,41400.0,21.8183,21.8183,21.6749,21.7107,41400.0
2009-08-24 10:40:00,30.28,30.39,30.27,30.39,35700.0,21.7107,21.7896,21.7035,21.7896,35700.0
2009-08-24 10:50:00,30.4,30.43,30.35,30.39,34200.0,21.7967,21.8183,21.7609,21.7896,34200.0
2009-08-24 11:00:00,30.39,30.42,30.36,30.4,22600.0,21.7896,21.8111,21.7681,21.7967,22600.0
2009-08-24 11:10:00,30.4,30.4,30.29,30.31,27800.0,21.7967,21.7967,21.7179,21.7322,27800.0
2009-08-24 11:20:00,30.31,30.31,30.19,30.19,23600.0,21.7322,21.7322,21.6462,21.6462,23600.0
2009-08-24 11:30:00,30.21,30.23,30.18,30.23,22500.0,21.6605,21.6749,21.639,21.6749,22500.0
2009-08-24 11:40:00,30.23,30.28,30.23,30.27,13900.0,21.6749,21.7107,21.6749,21.7035,13900.0
2009-08-24 11:50:00,30.26,30.26,30.21,30.22,14100.0,21.6964,21.6964,21.6605,21.6677,14100.0
2009-08-24 12:00:00,30.23,30.24,30.16,30.2,23300.0,21.6749,21.682,21.6247,21.6533,23300.0
2009-08-24 12:10:00,30.21,30.28,30.21,30.25,19400.0,21.6605,21.7107,21.6605,21.6892,19400.0
2009-08-24 12:20:00,30.25,30.28,30.25,30.28,23000.0,21.6892,21.7107,21.6892,21.7107,23000.0
2009-08-24 12:30:00,30.27,30.28,30.19,30.25,22500.0,21.7035,21.7107,21.6462,21.6892,22500.0
2009-08-24 12:40:00,30.24,30.28,30.24,30.25,16500.0,21.682,21.7107,21.682,21.6892,16500.0
2009-08-24 12:50:00,30.26,30.26,30.11,30.11,30600.0,21.6964,21.6964,21.5888,21.5888,30600.0
2009-08-24 13:00:00,30.1,30.1,29.77,29.81,76000.0,21.5816,21.5816,21.345,21.3737,76000.0
2009-08-24 13:10:00,29.8,29.84,29.64,29.77,101900.0,21.3665,21.3952,21.2518,21.345,101900.0
2009-08-24 13:20:00,29.76,29.8,29.46,29.48,92700.0,21.3379,21.3665,21.1228,21.1371,92700.0
2009-08-24 13:30:00,29.47,29.63,29.47,29.62,40200.0,21.1299,21.2447,21.1299,21.2375,40200.0
2009-08-24 13:40:00,29.62,29.69,29.61,29.67,42900.0,21.2375,21.2877,21.2303,21.2733,42900.0
2009-08-24 13:50:00,29.67,29.69,29.64,29.68,30300.0,21.2733,21.2877,21.2518,21.2805,30300.0
2009-08-24 14:00:00,29.68,29.77,29.66,29.76,42100.0,21.2805,21.345,21.2662,21.3379,42100.0
2009-08-24 14:10:00,29.76,29.89,29.74,29.87,25500.0,21.3379,21.4311,21.3235,21.4167,25500.0
2009-08-24 14:20:00,29.88,29.88,29.77,29.82,24300.0,21.4239,21.4239,21.345,21.3809,24300.0
2009-08-24 14:30:00,29.81,29.86,29.81,29.86,48200.0,21.3737,21.4096,21.3737,21.4096,48200.0
2009-08-24 14:40:00,29.86,29.88,29.82,29.82,38300.0,21.4096,21.4239,21.3809,21.3809,38300.0
2009-08-24 14:50:00,29.82,29.87,29.82,29.84,46400.0,21.3809,21.4167,21.3809,21.3952,46400.0
2009-08-24 15:00:00,29.83,29.83,29.53,29.54,148900.0,21.3881,21.3881,21.173,21.1801,148900.0
2009-08-24 15:10:00,29.55,29.65,29.53,29.6,96400.0,21.1873,21.259,21.173,21.2231,96400.0
2009-08-24 15:20:00,29.59,29.72,29.54,29.67,105200.0,21.216,21.3092,21.1801,21.2733,105200.0
2009-08-24 15:30:00,29.66,29.79,29.66,29.7,103700.0,21.2662,21.3594,21.2662,21.2948,103700.0
2009-08-24 15:40:00,29.7,29.75,29.59,29.62,155700.0,21.2948,21.3307,21.216,21.2375,155700.0
2009-08-24 15:50:00,29.62,29.71,29.61,29.66,165900.0,21.2375,21.302,21.2303,21.2662,165900.0
2009-08-25 09:30:00,29.99,30.05,29.79,29.86,101900.0,21.5028,21.5458,21.3594,21.4096,101900.0
2009-08-25 09:40:00,29.89,30.18,29.82,30.17,56200.0,21.4311,21.639,21.3809,21.6318,56200.0
2009-08-25 09:50:00,30.17,30.34,30.17,30.26,66900.0,21.6318,21.7537,21.6318,21.6964,66900.0
2009-08-25 10:00:00,30.26,30.47,30.26,30.37,115600.0,21.6964,21.8469,21.6964,21.7752,115600.0
2009-08-25 10:10:00,30.37,30.41,30.16,30.21,100100.0,21.7752,21.8039,21.6247,21.6605,100100.0
2009-08-25 10:20:00,30.21,30.3,30.16,30.2,70000.0,21.6605,21.725,21.6247,21.6533,70000.0
2009-08-25 10:30:00,30.18,30.31,30.16,30.26,93500.0,21.639,21.7322,21.6247,21.6964,93500.0
2009-08-25 10:40:00,30.27,30.41,30.27,30.36,123400.0,21.7035,21.8039,21.7035,21.7681,123400.0
2009-08-25 10:50:00,30.36,30.43,30.36,30.41,64300.0,21.7681,21.8183,21.7681,21.8039,64300.0
2009-08-25 11:00:00,30.41,30.49,30.4,30.4,41000.0,21.8039,21.8613,21.7967,21.7967,41000.0
2009-08-25 11:10:00,30.4,30.48,30.4,30.45,43800.0,21.7967,21.8541,21.7967,21.8326,43800.0
2009-08-25 11:20:00,30.45,30.49,30.41,30.46,41600.0,21.8326,21.8613,21.8039,21.8398,41600.0
2009-08-25 11:30:00,30.46,30.59,30.42,30.58,45600.0,21.8398,21.933,21.8111,21.9258,45600.0
2009-08-25 11:40:00,30.58,30.62,30.51,30.52,37900.0,21.9258,21.9545,21.8756,21.8828,37900.0
2009-08-25 11:50:00,30.51,30.53,30.5,30.5,26400.0,21.8756,21.89,21.8684,21.8684,26400.0
2009-08-25 12:00:00,30.51,30.58,30.5,30.52,40300.0,21.8756,21.9258,21.8684,21.8828,40300.0
2009-08-25 12:10:00,30.52,30.52,30.46,30.46,16100.0,21.8828,21.8828,21.8398,21.8398,16100.0
2009-08-25 12:20:00,30.46,30.48,30.44,30.46,38300.0,21.8398,21.8541,21.8254,21.8398,38300.0
2009-08-25 12:30:00,30.47,30.5,30.41,30.43,24800.0,21.8469,21.8684,21.8039,21.8183,24800.0
2009-08-25 12:40:00,30.43,30.5,30.42,30.44,43200.0,21.8183,21.8684,21.8111,21.8254,43200.0
2009-08-25 12:50:00,30.44,30.45,30.31,30.31,26600.0,21.8254,21.8326,21.7322,21.7322,26600.0
2009-08-25 13:00:00,30.32,30.41,30.32,30.35,30000.0,21.7394,21.8039,21.7394,21.7609,30000.0
2009-08-25 13:10:00,30.35,30.43,30.35,30.37,31500.0,21.7609,21.8183,21.7609,21.7752,31500.0
2009-08-25 13:20:00,30.36,30.36,30.24,30.26,41300.0,21.7681,21.7681,21.682,21.6964,41300.0
2009-08-25 13:30:00,30.26,30.35,30.2,30.34,42400.0,21.6964,21.7609,21.6533,21.7537,42400.0
2009-08-25 13:40:00,30.34,30.35,30.27,30.29,22800.0,21.7537,21.7609,21.7035,21.7179,22800.0
2009-08-25 13:50:00,30.28,30.3,30.21,30.25,43100.0,21.7107,21.725,21.6605,21.6892,43100.0
2009-08-25 14:00:00,30.25,30.32,30.2,30.31,57000.0,21.6892,21.7394,21.6533,21.7322,57000.0
2009-08-25 14:10:00,30.31,30.32,30.29,30.32,50100.0,21.7322,21.7394,21.7179,21.7394,50100.0
2009-08-25 14:20:00,30.32,30.33,30.29,30.31,60600.0,21.7394,21.7466,21.7179,21.7322,60600.0
2009-08-25 14:30:00,30.3,30.33,30.17,30.2,63600.0,21.725,21.7466,21.6318,21.6533,63600.0
2009-08-25 14:40:00,30.21,30.24,30.13,30.17,50000.0,21.6605,21.682,21.6032,21.6318,50000.0
2009-08-25 14:50:00,30.16,30.24,30.16,30.2,51300.0,21.6247,21.682,21.6247,21.6533,51300.0
2009-08-25 15:00:00,30.21,30.3,30.17,30.25,101900.0,21.6605,21.725,21.6318,21.6892,101900.0
2009-08-25 15:10:00,30.25,30.3,30.25,30.28,41600.0,21.6892,21.725,21.6892,21.7107,41600.0
2009-08-25 15:20:00,30.28,30.37,30.27,30.31,51900.0,21.7107,21.7752,21.7035,21.7322,51900.0
2009-08-25 15:30:00,30.31,30.35,30.22,30.35,105100.0,21.7322,21.7609,21.6677,21.7609,105100.0
2009-08-25 15:40:00,30.34,30.38,30.3,30.33,172300.0,21.7537,21.7824,21.725,21.7466,172300.0
2009-08-25 15:50:00,30.32,30.42,30.3,30.36,269200.0,21.7394,21.8111,21.725,21.7681,269200.0
2009-08-26 09:30:00,30.19,30.2,29.93,30.0,69500.0,21.6462,21.6533,21.4598,21.5099,69500.0
2009-08-26 09:40:00,30.0,30.08,29.85,29.95,115700.0,21.5099,21.5673,21.4024,21.4741,115700.0
2009-08-26 09:50:00,29.94,29.94,29.8,29.9,64200.0,21.4669,21.4669,21.3665,21.4382,64200.0
2009-08-26 10:00:00,29.9,30.03,29.85,30.02,104000.0,21.4382,21.5315,21.4024,21.5243,104000.0
2009-08-26 10:10:00,30.02,30.27,29.96,30.24,50400.0,21.5243,21.7035,21.4813,21.682,50400.0
2009-08-26 10:20:00,30.24,30.32,30.11,30.19,44700.0,21.682,21.7394,21.5888,21.6462,44700.0
2009-08-26 10:30:00,30.19,30.28,30.14,30.17,46300.0,21.6462,21.7107,21.6103,21.6318,46300.0
2009-08-26 10:40:00,30.17,30.18,29.99,30.03,51300.0,21.6318,21.639,21.5028,21.5315,51300.0
2009-08-26 10:50:00,30.03,30.14,30.03,30.14,18600.0,21.5315,21.6103,21.5315,21.6103,18600.0
2009-08-26 11:00:00,30.12,30.13,29.97,29.97,22500.0,21.596,21.6032,21.4884,21.4884,22500.0
2009-08-26 11:10:00,29.97,29.97,29.9,29.91,19000.0,21.4884,21.4884,21.4382,21.4454,19000.0
2009-08-26 11:20:00,29.93,29.93,29.81,29.82,37000.0,21.4598,21.4598,21.3737,21.3809,37000.0
2009-08-26 11:30:00,29.82,29.86,29.78,29.8,58400.0,21.3809,21.4096,21.3522,21.3665,58400.0
2009-08-26 11:40:00,29.8,29.86,29.79,29.84,46300.0,21.3665,21.4096,21.3594,21.3952,46300.0
2009-08-26 11:50:00,29.84,29.88,29.83,29.87,37200.0,21.3952,21.4239,21.3881,21.4167,37200.0
2009-08-26 12:00:00,29.87,29.88,29.8,29.83,28400.0,21.4167,21.4239,21.3665,21.3881,28400.0
2009-08-26 12:10:00,29.83,29.93,29.83,29.92,47100.0,21.3881,21.4598,21.3881,21.4526,47100.0
2009-08-26 12:20:00,29.92,30.03,29.92,30.0,24000.0,21.4526,21.5315,21.4526,21.5099,24000.0
2009-08-26 12:30:00,30.0,30.01,29.92,29.94,25600.0,21.5099,21.5171,21.4526,21.4669,25600.0
2009-08-26 12:40:00,29.94,29.95,29.89,29.94,13300.0,21.4669,21.4741,21.4311,21.4669,13300.0
2009-08-26 12:50:00,29.95,29.98,29.91,29.97,12600.0,21.4741,21.4956,21.4454,21.4884,12600.0
2009-08-26 13:00:00,29.97,29.97,29.81,29.86,30500.0,21.4884,21.4884,21.3737,21.4096,30500.0
2009-08-26 13:10:00,29.86,29.93,29.79,29.83,84200.0,21.4096,21.4598,21.3594,21.3881,84200.0
2009-08-26 13:20:00,29.81,29.91,29.79,29.9,31700.0,21.3737,21.4454,21.3594,21.4382,31700.0
2009-08-26 13:30:00,29.91,29.94,29.87,29.93,28100.0,21.4454,21.4669,21.4167,21.4598,28100.0
2009-08-26 13:40:00,29.93,29.93,29.85,29.89,48400.0,21.4598,21.4598,21.4024,21.4311,48400.0
2009-08-26 13:50:00,29.89,29.96,29.85,29.92,51300.0,21.4311,21.4813,21.4024,21.4526,51300.0
2009-08-26 14:00:00,29.92,29.95,29.88,29.9,34400.0,21.4526,21.4741,21.4239,21.4382,34400.0
2009-08-26 14:10:00,29.9,29.92,29.85,29.89,27800.0,21.4382,21.4526,21.4024,21.4311,27800.0
2009-08-26 14:20:00,29.88,29.92,29.83,29.84,36100.0,21.4239,21.4526,21.3881,21.3952,36100.0
2009-08-26 14:30:00,29.83,29.89,29.78,29.81,52100.0,21.3881,21.4311,21.3522,21.3737,52100.0
2009-08-26 14:40:00,29.81,29.9,29.8,29.88,104500.0,21.3737,21.4382,21.3665,21.4239,104500.0
2009-08-26 14:50:00,29.89,29.89,29.71,29.74,45700.0,21.4311,21.4311,21.302,21.3235,45700.0
2009-08-26 15:00:00,29.73,29.8,29.71,29.75,40400.0,21.3164,21.3665,21.302,21.3307,40400.0
2009-08-26 15:10:00,29.75,29.77,29.68,29.71,63100.0,21.3307,21.345,21.2805,21.302,63100.0
2009-08-26 15:20:00,29.71,29.79,29.68,29.74,113200.0,21.302,21.3594,21.2805,21.3235,113200.0
2009-08-26 15:30:00,29.74,29.79,29.7,29.76,141700.0,21.3235,21.3594,21.2948,21.3379,141700.0
2009-08-26 15:40:00,29.77,29.84,29.74,29.82,130100.0,21.345,21.3952,21.3235,21.3809,130100.0
2009-08-26 15:50:00,29.82,29.91,29.8,29.83,243700.0,21.3809,21.4454,21.3665,21.3881,243700.0
2009-08-27 09:30:00,29.99,29.99,29.58,29.62,131300.0,21.5028,21.5028,21.2088,21.2375,131300.0
2009-08-27 09:40:00,29.62,29.64,29.49,29.6,40800.0,21.2375,21.2518,21.1443,21.2231,40800.0
2009-08-27 09:50:00,29.6,29.6,29.46,29.48,34600.0,21.2231,21.2231,21.1228,21.1371,34600.0
2009-08-27 10:00:00,29.46,29.47,29.22,29.22,73500.0,21.1228,21.1299,20.9507,20.9507,73500.0
2009-08-27 10:10:00,29.22,29.46,29.19,29.46,41200.0,20.9507,21.1228,20.9292,21.1228,41200.0
2009-08-27 10:20:00,29.47,29.51,29.43,29.45,29900.0,21.1299,21.1586,21.1013,21.1156,29900.0
2009-08-27 10:30:00,29.43,29.5,29.38,29.4,28900.0,21.1013,21.1514,21.0654,21.0798,28900.0
2009-08-27 10:40:00,29.4,29.49,29.4,29.45,19000.0,21.0798,21.1443,21.0798,21.1156,19000.0
2009-08-27 10:50:00,29.45,29.5,29.43,29.44,17700.0,21.1156,21.1514,21.1013,21.1084,17700.0
2009-08-27 11:00:00,29.43,29.51,29.4,29.51,23700.0,21.1013,21.1586,21.0798,21.1586,23700.0
2009-08-27 11:10:00,29.51,29.6,29.49,29.52,47900.0,21.1586,21.2231,21.1443,21.1658,47900.0
2009-08-27 11:20:00,29.51,29.52,29.43,29.49,20300.0,21.1586,21.1658,21.1013,21.1443,20300.0
2009-08-27 11:30:00,29.49,29.5,29.41,29.44,17300.0,21.1443,21.1514,21.0869,21.1084,17300.0
2009-08-27 11:40:00,29.44,29.5,29.42,29.49,15600.0,21.1084,21.1514,21.0941,21.1443,15600.0
2009-08-27 11:50:00,29.5,29.56,29.46,29.53,19800.0,21.1514,21.1945,21.1228,21.173,19800.0
2009-08-27 12:00:00,29.54,29.55,29.48,29.48,18200.0,21.1801,21.1873,21.1371,21.1371,18200.0
2009-08-27 12:10:00,29.49,29.56,29.48,29.5,19000.0,21.1443,21.1945,21.1371,21.1514,19000.0
2009-08-27 12:20:00,29.49,29.67,29.47,29.66,63600.0,21.1443,21.2733,21.1299,21.2662,63600.0
2009-08-27 12:30:00,29.67,29.7,29.6,29.67,32700.0,21.2733,21.2948,21.2231,21.2733,32700.0
2009-08-27 12:40:00,29.66,29.68,29.6,29.6,21500.0,21.2662,21.2805,21.2231,21.2231,21500.0
2009-08-27 12:50:00,29.61,29.63,29.58,29.62,22700.0,21.2303,21.2447,21.2088,21.2375,22700.0
2009-08-27 13:00:00,29.62,29.69,29.62,29.65,15700.0,21.2375,21.2877,21.2375,21.259,15700.0
2009-08-27 13:10:00,29.65,29.65,29.58,29.62,15700.0,21.259,21.259,21.2088,21.2375,15700.0
2009-08-27 13:20:00,29.63,29.65,29.6,29.63,13600.0,21.2447,21.259,21.2231,21.2447,13600.0
2009-08-27 13:30:00,29.64,29.76,29.63,29.73,21400.0,21.2518,21.3379,21.2447,21.3164,21400.0
2009-08-27 13:40:00,29.72,29.76,29.68,29.72,24400.0,21.3092,21.3379,21.2805,21.3092,24400.0
2009-08-27 13:50:00,29.73,29.82,29.7,29.76,36600.0,21.3164,21.3809,21.2948,21.3379,36600.0
2009-08-27 14:00:00,29.76,29.82,29.75,29.77,35800.0,21.3379,21.3809,21.3307,21.345,35800.0
2009-08-27 14:10:00,29.76,29.79,29.73,29.74,26300.0,21.3379,21.3594,21.3164,21.3235,26300.0
2009-08-27 14:20:00,29.75,29.82,29.71,29.75,32700.0,21.3307,21.3809,21.302,21.3307,32700.0
2009-08-27 14:30:00,29.76,29.89,29.75,29.88,27700.0,21.3379,21.4311,21.3307,21.4239,27700.0
2009-08-27 14:40:00,29.88,29.97,29.86,29.9,28700.0,21.4239,21.4884,21.4096,21.4382,28700.0
2009-08-27 14:50:00,29.9,29.93,29.87,29.92,20000.0,21.4382,21.4598,21.4167,21.4526,20000.0
2009-08-27 15:00:00,29.93,29.98,29.88,29.97,59100.0,21.4598,21.4956,21.4239,21.4884,59100.0
2009-08-27 15:10:00,29.97,30.05,29.97,30.01,45400.0,21.4884,21.5458,21.4884,21.5171,45400.0
2009-08-27 15:20:00,30.01,30.03,29.86,29.88,45900.0,21.5171,21.5315,21.4096,21.4239,45900.0
2009-08-27 15:30:00,29.88,29.92,29.86,29.92,51300.0,21.4239,21.4526,21.4096,21.4526,51300.0
2009-08-27 15:40:00,29.91,29.99,29.84,29.96,115100.0,21.4454,21.5028,21.3952,21.4813,115100.0
2009-08-27 15:50:00,29.96,30.08,29.95,30.05,312200.0,21.4813,21.5673,21.4741,21.5458,312200.0
2009-08-28 09:30:00,30.36,30.39,30.09,30.13,43500.0,21.7681,21.7896,21.5745,21.6032,43500.0
2009-08-28 09:40:00,30.09,30.19,29.98,30.06,27100.0,21.5745,21.6462,21.4956,21.553,27100.0
2009-08-28 09:50:00,30.02,30.2,29.98,30.06,30200.0,21.5243,21.6533,21.4956,21.553,30200.0
2009-08-28 10:00:00,30.06,30.24,30.0,30.12,38700.0,21.553,21.682,21.5099,21.596,38700.0
2009-08-28 10:10:00,30.12,30.17,30.08,30.12,37400.0,21.596,21.6318,21.5673,21.596,37400.0
2009-08-28 10:20:00,30.11,30.11,29.91,29.94,26100.0,21.5888,21.5888,21.4454,21.4669,26100.0
2009-08-28 10:30:00,29.94,30.08,29.88,30.08,20400.0,21.4669,21.5673,21.4239,21.5673,20400.0
2009-08-28 10:40:00,30.09,30.09,29.99,30.09,13500.0,21.5745,21.5745,21.5028,21.5745,13500.0
2009-08-28 10:50:00,30.09,30.11,29.94,30.01,45600.0,21.5745,21.5888,21.4669,21.5171,45600.0
2009-08-28 11:00:00,30.01,30.02,29.93,29.96,28800.0,21.5171,21.5243,21.4598,21.4813,28800.0
2009-08-28 11:10:00,29.96,29.97,29.89,29.92,10800.0,21.4813,21.4884,21.4311,21.4526,10800.0
2009-08-28 11:20:00,29.92,29.99,29.89,29.98,20900.0,21.4526,21.5028,21.4311,21.4956,20900.0
2009-08-28 11:30:00,29.97,30.06,29.96,30.01,16800.0,21.4884,21.553,21.4813,21.5171,16800.0
2009-08-28 11:40:00,30.01,30.01,29.9,29.93,17700.0,21.5171,21.5171,21.4382,21.4598,17700.0
2009-08-28 11:50:00,29.94,29.97,29.79,29.83,21800.0,21.4669,21.4884,21.3594,21.3881,21800.0
2009-08-28 12:00:00,29.83,29.92,29.83,29.84,22400.0,21.3881,21.4526,21.3881,21.3952,22400.0
2009-08-28 12:10:00,29.84,29.88,29.67,29.72,50000.0,21.3952,21.4239,21.2733,21.3092,50000.0
2009-08-28 12:20:00,29.72,29.81,29.65,29.74,57100.0,21.3092,21.3737,21.259,21.3235,57100.0
2009-08-28 12:30:00,29.75,29.87,29.74,29.87,29700.0,21.3307,21.4167,21.3235,21.4167,29700.0
2009-08-28 12:40:00,29.86,29.87,29.81,29.83,18900.0,21.4096,21.4167,21.3737,21.3881,18900.0
2009-08-28 12:50:00,29.83,29.83,29.75,29.79,21800.0,21.3881,21.3881,21.3307,21.3594,21800.0
2009-08-28 13:00:00,29.79,29.96,29.79,29.96,24800.0,21.3594,21.4813,21.3594,21.4813,24800.0
2009-08-28 13:10:00,29.95,30.09,29.95,30.02,42400.0,21.4741,21.5745,21.4741,21.5243,42400.0
2009-08-28 13:20:00,30.03,30.09,30.02,30.03,30600.0,21.5315,21.5745,21.5243,21.5315,30600.0
2009-08-28 13:30:00,30.04,30.08,30.04,30.05,16900.0,21.5386,21.5673,21.5386,21.5458,16900.0
2009-08-28 13:40:00,30.04,30.09,30.02,30.05,17300.0,21.5386,21.5745,21.5243,21.5458,17300.0
2009-08-28 13:50:00,30.05,30.07,30.02,30.03,18100.0,21.5458,21.5601,21.5243,21.5315,18100.0
2009-08-28 14:00:00,30.02,30.06,29.97,30.03,21000.0,21.5243,21.553,21.4884,21.5315,21000.0
2009-08-28 14:10:00,30.05,30.19,30.05,30.15,28000.0,21.5458,21.6462,21.5458,21.6175,28000.0
2009-08-28 14:20:00,30.15,30.15,30.05,30.15,24400.0,21.6175,21.6175,21.5458,21.6175,24400.0
2009-08-28 14:30:00,30.14,30.15,30.05,30.09,30700.0,21.6103,21.6175,21.5458,21.5745,30700.0
2009-08-28 14:40:00,30.09,30.14,30.05,30.13,28800.0,21.5745,21.6103,21.5458,21.6032,28800.0
2009-08-28 14:50:00,30.13,30.17,30.08,30.11,28700.0,21.6032,21.6318,21.5673,21.5888,28700.0
2009-08-28 15:00:00,30.12,30.16,30.05,30.1,40500.0,21.596,21.6247,21.5458,21.5816,40500.0
2009-08-28 15:10:00,30.1,30.15,30.08,30.15,28400.0,21.5816,21.6175,21.5673,21.6175,28400.0
2009-08-28 15:20:00,30.16,30.2,30.12,30.14,29700.0,21.6247,21.6533,21.596,21.6103,29700.0
2009-08-28 15:30:00,30.15,30.19,30.09,30.1,42500.0,21.6175,21.6462,21.5745,21.5816,42500.0
2009-08-28 15:40:00,30.11,30.18,30.06,30.12,76800.0,21.5888,21.639,21.553,21.596,76800.0
2009-08-28 15:50:00,30.12,30.22,30.09,30.19,110000.0,21.596,21.6677,21.5745,21.6462,110000.0
2009-08-31 09:30:00,29.71,29.85,29.53,29.8,81000.0,21.302,21.4024,21.173,21.3665,81000.0
2009-08-31 09:40:00,29.81,29.84,29.63,29.75,83600.0,21.3737,21.3952,21.2447,21.3307,83600.0
2009-08-31 09:50:00,29.73,29.86,29.65,29.86,57800.0,21.3164,21.4096,21.259,21.4096,57800.0
2009-08-31 10:00:00,29.85,29.99,29.76,29.99,31900.0,21.4024,21.5028,21.3379,21.5028,31900.0
2009-08-31 10:10:00,29.98,30.09,29.92,30.09,66400.0,21.4956,21.5745,21.4526,21.5745,66400.0
2009-08-31 10:20:00,30.09,30.17,29.97,30.02,39400.0,21.5745,21.6318,21.4884,21.5243,39400.0
2009-08-31 10:30:00,30.03,30.08,29.95,30.08,33700.0,21.5315,21.5673,21.4741,21.5673,33700.0
2009-08-31 10:40:00,30.08,30.11,30.02,30.04,33300.0,21.5673,21.5888,21.5243,21.5386,33300.0
2009-08-31 10:50:00,30.04,30.1,29.98,30.02,35500.0,21.5386,21.5816,21.4956,21.5243,35500.0
2009-08-31 11:00:00,30.02,30.02,29.93,29.97,37300.0,21.5243,21.5243,21.4598,21.4884,37300.0
2009-08-31 11:10:00,29.98,30.0,29.93,29.99,29700.0,21.4956,21.5099,21.4598,21.5028,29700.0
2009-08-31 11:20:00,29.97,30.03,29.93,29.99,19900.0,21.4884,21.5315,21.4598,21.5028,19900.0
2009-08-31 11:30:00,29.98,30.09,29.97,30.08,13300.0,21.4956,21.5745,21.4884,21.5673,13300.0
2009-08-31 11:40:00,30.08,30.08,30.0,30.04,14200.0,21.5673,21.5673,21.5099,21.5386,14200.0
2009-08-31 11:50:00,30.04,30.07,30.0,30.06,17100.0,21.5386,21.5601,21.5099,21.553,17100.0
2009-08-31 12:00:00,30.05,30.1,30.04,30.04,170300.0,21.5458,21.5816,21.5386,21.5386,170300.0
2009-08-31 12:10:00,30.04,30.06,29.99,30.0,20300.0,21.5386,21.553,21.5028,21.5099,20300.0
2009-08-31 12:20:00,29.99,30.05,29.99,30.03,157500.0,21.5028,21.5458,21.5028,21.5315,157500.0
2009-08-31 12:30:00,30.04,30.04,29.9,29.91,60400.0,21.5386,21.5386,21.4382,21.4454,60400.0
2009-08-31 12:40:00,29.91,29.94,29.87,29.89,68100.0,21.4454,21.4669,21.4167,21.4311,68100.0
2009-08-31 12:50:00,29.89,29.92,29.86,29.91,31900.0,21.4311,21.4526,21.4096,21.4454,31900.0
2009-08-31 13:00:00,29.91,29.95,29.84,29.84,16300.0,21.4454,21.4741,21.3952,21.3952,16300.0
2009-08-31 13:10:00,29.85,29.93,29.85,29.92,9600.0,21.4024,21.4598,21.4024,21.4526,9600.0
2009-08-31 13:20:00,29.92,29.94,29.88,29.88,12900.0,21.4526,21.4669,21.4239,21.4239,12900.0
2009-08-31 13:30:00,29.89,29.98,29.89,29.97,29000.0,21.4311,21.4956,21.4311,21.4884,29000.0
2009-08-31 13:40:00,29.96,29.97,29.88,29.93,13000.0,21.4813,21.4884,21.4239,21.4598,13000.0
2009-08-31 13:50:00,29.92,29.96,29.88,29.92,27200.0,21.4526,21.4813,21.4239,21.4526,27200.0
2009-08-31 14:00:00,29.93,29.93,29.82,29.86,37400.0,21.4598,21.4598,21.3809,21.4096,37400.0
2009-08-31 14:10:00,29.85,29.91,29.84,29.88,29200.0,21.4024,21.4454,21.3952,21.4239,29200.0
2009-08-31 14:20:00,29.88,29.94,29.87,29.93,23000.0,21.4239,21.4669,21.4167,21.4598,23000.0
2009-08-31 14:30:00,29.94,30.04,29.94,30.04,21800.0,21.4669,21.5386,21.4669,21.5386,21800.0
2009-08-31 14:40:00,30.05,30.13,30.04,30.1,51100.0,21.5458,21.6032,21.5386,21.5816,51100.0
2009-08-31 14:50:00,30.1,30.18,30.07,30.11,30600.0,21.5816,21.639,21.5601,21.5888,30600.0
2009-08-31 15:00:00,30.1,30.1,29.99,30.01,26800.0,21.5816,21.5816,21.5028,21.5171,26800.0
2009-08-31 15:10:00,30.0,30.02,29.94,29.97,39500.0,21.5099,21.5243,21.4669,21.4884,39500.0
2009-08-31 15:20:00,29.97,30.01,29.86,29.95,61200.0,21.4884,21.5171,21.4096,21.4741,61200.0
2009-08-31 15:30:00,29.96,30.0,29.94,29.97,43200.0,21.4813,21.5099,21.4669,21.4884,43200.0
2009-08-31 15:40:00,29.97,30.06,29.97,30.05,113900.0,21.4884,21.553,21.4884,21.5458,113900.0
2009-08-31 15:50:00,30.05,30.09,30.0,30.05,239400.0,21.5458,21.5745,21.5099,21.5458,239400.0
2009-09-01 09:30:00,30.0,30.04,29.85,29.87,188700.0,21.5099,21.5386,21.4024,21.4167,188700.0
2009-09-01 09:40:00,29.9,29.99,29.8,29.99,52800.0,21.4382,21.5028,21.3665,21.5028,52800.0
2009-09-01 09:50:00,29.99,30.02,29.89,29.94,62800.0,21.5028,21.5243,21.4311,21.4669,62800.0
2009-09-01 10:00:00,29.94,29.98,29.88,29.88,89800.0,21.4669,21.4956,21.4239,21.4239,89800.0
2009-09-01 10:10:00,29.89,29.89,29.71,29.76,89600.0,21.4311,21.4311,21.302,21.3379,89600.0
2009-09-01 10:20:00,29.75,29.82,29.66,29.79,52000.0,21.3307,21.3809,21.2662,21.3594,52000.0
2009-09-01 10:30:00,29.8,29.83,29.73,29.75,57400.0,21.3665,21.3881,21.3164,21.3307,57400.0
2009-09-01 10:40:00,29.75,29.8,29.68,29.72,39500.0,21.3307,21.3665,21.2805,21.3092,39500.0
2009-09-01 10:50:00,29.71,29.71,29.41,29.43,51000.0,21.302,21.302,21.0869,21.1013,51000.0
2009-09-01 11:00:00,29.41,29.45,29.3,29.32,91400.0,21.0869,21.1156,21.0081,21.0224,91400.0
2009-09-01 11:10:00,29.3,29.32,29.07,29.22,109700.0,21.0081,21.0224,20.8431,20.9507,109700.0
2009-09-01 11:20:00,29.22,29.23,28.91,28.94,67100.0,20.9507,20.9579,20.7284,20.7499,67100.0
2009-09-01 11:30:00,28.93,29.03,28.75,28.84,95300.0,20.7428,20.8145,20.6137,20.6782,95300.0
2009-09-01 11:40:00,28.83,29.02,28.8,28.92,57500.0,20.6711,20.8073,20.6496,20.7356,57500.0
2009-09-01 11:50:00,28.9,28.94,28.79,28.84,37200.0,20.7213,20.7499,20.6424,20.6782,37200.0
2009-09-01 12:00:00,28.84,28.93,28.8,28.87,42500.0,20.6782,20.7428,20.6496,20.6997,42500.0
2009-09-01 12:10:00,28.87,28.89,28.75,28.76,47400.0,20.6997,20.7141,20.6137,20.6209,47400.0
2009-09-01 12:20:00,28.77,28.79,28.63,28.68,57400.0,20.628,20.6424,20.5277,20.5635,57400.0
2009-09-01 12:30:00,28.68,28.73,28.6,28.7,48900.0,20.5635,20.5994,20.5062,20.5779,48900.0
2009-09-01 12:40:00,28.69,28.86,28.68,28.82,37700.0,20.5707,20.6926,20.5635,20.6639,37700.0
2009-09-01 12:50:00,28.83,28.89,28.78,28.8,43000.0,20.6711,20.7141,20.6352,20.6496,43000.0
2009-09-01 13:00:00,28.8,28.86,28.61,28.66,52900.0,20.6496,20.6926,20.5133,20.5492,52900.0
2009-09-01 13:10:00,28.67,28.68,28.57,28.63,41700.0,20.5563,20.5635,20.4846,20.5277,41700.0
2009-09-01 13:20:00,28.63,28.69,28.58,28.65,36600.0,20.5277,20.5707,20.4918,20.542,36600.0
2009-09-01 13:30:00,28.64,28.67,28.56,28.56,67300.0,20.5348,20.5563,20.4775,20.4775,67300.0
2009-09-01 13:40:00,28.56,28.66,28.55,28.62,53400.0,20.4775,20.5492,20.4703,20.5205,53400.0
2009-09-01 13:50:00,28.62,28.75,28.6,28.72,38100.0,20.5205,20.6137,20.5062,20.5922,38100.0
2009-09-01 14:00:00,28.72,28.73,28.59,28.62,44500.0,20.5922,20.5994,20.499,20.5205,44500.0
2009-09-01 14:10:00,28.61,28.65,28.51,28.55,69100.0,20.5133,20.542,20.4416,20.4703,69100.0
2009-09-01 14:20:00,28.55,28.56,28.43,28.49,113500.0,20.4703,20.4775,20.3843,20.4273,113500.0
2009-09-01 14:30:00,28.49,28.53,28.46,28.52,52600.0,20.4273,20.456,20.4058,20.4488,52600.0
2009-09-01 14:40:00,28.52,28.52,28.38,28.38,114700.0,20.4488,20.4488,20.3484,20.3484,114700.0
2009-09-01 14:50:00,28.38,28.5,28.38,28.44,84200.0,20.3484,20.4345,20.3484,20.3914,84200.0
2009-09-01 15:00:00,28.45,28.58,28.42,28.52,64200.0,20.3986,20.4918,20.3771,20.4488,64200.0
2009-09-01 15:10:00,28.53,28.63,28.52,28.57,77900.0,20.456,20.5277,20.4488,20.4846,77900.0
2009-09-01 15:20:00,28.57,28.59,28.35,28.35,125200.0,20.4846,20.499,20.3269,20.3269,125200.0
2009-09-01 15:30:00,28.34,28.38,28.26,28.29,118500.0,20.3197,20.3484,20.2624,20.2839,118500.0
2009-09-01 15:40:00,28.3,28.31,28.07,28.11,218700.0,20.2911,20.2982,20.1261,20.1548,218700.0
2009-09-01 15:50:00,28.12,28.41,28.1,28.28,547000.0,20.162,20.3699,20.1477,20.2767,547000.0
2009-09-02 09:30:00,28.43,28.43,27.91,28.11,68400.0,20.3843,20.3843,20.0114,20.1548,68400.0
2009-09-02 09:40:00,28.08,28.18,27.9,28.05,103100.0,20.1333,20.205,20.0043,20.1118,103100.0
2009-09-02 09:50:00,28.07,28.22,27.86,27.89,96300.0,20.1261,20.2337,19.9756,19.9971,96300.0
2009-09-02 10:00:00,27.87,27.93,27.74,27.85,82900.0,19.9827,20.0258,19.8895,19.9684,82900.0
2009-09-02 10:10:00,27.88,27.97,27.87,27.96,55300.0,19.9899,20.0544,19.9827,20.0473,55300.0
2009-09-02 10:20:00,27.97,28.0,27.91,27.91,66900.0,20.0544,20.076,20.0114,20.0114,66900.0
2009-09-02 10:30:00,27.91,27.93,27.74,27.84,78300.0,20.0114,20.0258,19.8895,19.9612,78300.0
2009-09-02 10:40:00,27.82,27.94,27.82,27.9,65600.0,19.9469,20.0329,19.9469,20.0043,65600.0
2009-09-02 10:50:00,27.9,28.02,27.84,28.0,65100.0,20.0043,20.0903,19.9612,20.076,65100.0
2009-09-02 11:00:00,28.0,28.02,27.92,27.99,99000.0,20.076,20.0903,20.0186,20.0688,99000.0
2009-09-02 11:10:00,28.0,28.01,27.93,27.95,67300.0,20.076,20.0831,20.0258,20.0401,67300.0
2009-09-02 11:20:00,27.95,28.03,27.95,27.99,37300.0,20.0401,20.0975,20.0401,20.0688,37300.0
2009-09-02 11:30:00,28.0,28.12,27.96,28.12,73100.0,20.076,20.162,20.0473,20.162,73100.0
2009-09-02 11:40:00,28.12,28.14,28.0,28.13,29700.0,20.162,20.1763,20.076,20.1692,29700.0
2009-09-02 11:50:00,28.13,28.18,28.07,28.1,27800.0,20.1692,20.205,20.1261,20.1477,27800.0
2009-09-02 12:00:00,28.11,28.15,28.04,28.1,33400.0,20.1548,20.1835,20.1046,20.1477,33400.0
2009-09-02 12:10:00,28.1,28.15,28.09,28.13,30300.0,20.1477,20.1835,20.1405,20.1692,30300.0
2009-09-02 12:20:00,28.15,28.25,28.15,28.25,30200.0,20.1835,20.2552,20.1835,20.2552,30200.0
2009-09-02 12:30:00,28.25,28.31,28.22,28.26,34400.0,20.2552,20.2982,20.2337,20.2624,34400.0
2009-09-02 12:40:00,28.26,28.31,28.26,28.31,9700.0,20.2624,20.2982,20.2624,20.2982,9700.0
2009-09-02 12:50:00,28.3,28.33,28.26,28.32,23700.0,20.2911,20.3126,20.2624,20.3054,23700.0
2009-09-02 13:00:00,28.31,28.33,28.22,28.28,31700.0,20.2982,20.3126,20.2337,20.2767,31700.0
2009-09-02 13:10:00,28.27,28.32,28.23,28.29,22000.0,20.2695,20.3054,20.2409,20.2839,22000.0
2009-09-02 13:20:00,28.29,28.35,28.26,28.3,20900.0,20.2839,20.3269,20.2624,20.2911,20900.0
2009-09-02 13:30:00,28.31,28.32,28.27,28.28,16400.0,20.2982,20.3054,20.2695,20.2767,16400.0
2009-09-02 13:40:00,28.28,28.34,28.28,28.33,29100.0,20.2767,20.3197,20.2767,20.3126,29100.0
2009-09-02 13:50:00,28.33,28.34,28.23,28.25,21300.0,20.3126,20.3197,20.2409,20.2552,21300.0
2009-09-02 14:00:00,28.24,28.29,28.21,28.27,26400.0,20.248,20.2839,20.2265,20.2695,26400.0
2009-09-02 14:10:00,28.28,28.34,28.25,28.26,32100.0,20.2767,20.3197,20.2552,20.2624,32100.0
2009-09-02 14:20:00,28.26,28.28,28.21,28.27,48700.0,20.2624,20.2767,20.2265,20.2695,48700.0
2009-09-02 14:30:00,28.27,28.39,28.27,28.34,24400.0,20.2695,20.3556,20.2695,20.3197,24400.0
2009-09-02 14:40:00,28.34,28.37,28.29,28.32,31600.0,20.3197,20.3412,20.2839,20.3054,31600.0
2009-09-02 14:50:00,28.32,28.32,28.22,28.22,36200.0,20.3054,20.3054,20.2337,20.2337,36200.0
2009-09-02 15:00:00,28.21,28.22,28.15,28.16,50100.0,20.2265,20.2337,20.1835,20.1907,50100.0
2009-09-02 15:10:00,28.15,28.32,28.11,28.29,55600.0,20.1835,20.3054,20.1548,20.2839,55600.0
2009-09-02 15:20:00,28.29,28.3,28.2,28.23,22700.0,20.2839,20.2911,20.2194,20.2409,22700.0
2009-09-02 15:30:00,28.23,28.27,28.17,28.27,60600.0,20.2409,20.2695,20.1978,20.2695,60600.0
2009-09-02 15:40:00,28.25,28.26,28.07,28.1,134000.0,20.2552,20.2624,20.1261,20.1477,134000.0
2009-09-02 15:50:00,28.1,28.15,28.0,28.02,191300.0,20.1477,20.1835,20.076,20.0903,191300.0
2009-09-03 09:30:00,28.41,28.66,28.2,28.53,219200.0,20.3699,20.5492,20.2194,20.456,219200.0
2009-09-03 09:40:00,28.48,28.6,28.42,28.44,30500.0,20.4201,20.5062,20.3771,20.3914,30500.0
2009-09-03 09:50:00,28.44,28.49,28.37,28.45,44900.0,20.3914,20.4273,20.3412,20.3986,44900.0
2009-09-03 10:00:00,28.45,28.56,28.27,28.29,66900.0,20.3986,20.4775,20.2695,20.2839,66900.0
2009-09-03 10:10:00,28.28,28.3,28.12,28.14,34700.0,20.2767,20.2911,20.162,20.1763,34700.0
2009-09-03 10:20:00,28.15,28.2,28.03,28.18,30400.0,20.1835,20.2194,20.0975,20.205,30400.0
2009-09-03 10:30:00,28.18,28.34,28.15,28.3,30900.0,20.205,20.3197,20.1835,20.2911,30900.0
2009-09-03 10:40:00,28.31,28.31,28.2,28.25,19100.0,20.2982,20.2982,20.2194,20.2552,19100.0
2009-09-03 10:50:00,28.26,28.31,28.25,28.31,14400.0,20.2624,20.2982,20.2552,20.2982,14400.0
2009-09-03 11:00:00,28.32,28.51,28.32,28.5,49800.0,20.3054,20.4416,20.3054,20.4345,49800.0
2009-09-03 11:10:00,28.5,28.53,28.37,28.39,27300.0,20.4345,20.456,20.3412,20.3556,27300.0
2009-09-03 11:20:00,28.4,28.41,28.35,28.39,23500.0,20.3628,20.3699,20.3269,20.3556,23500.0
2009-09-03 11:30:00,28.39,28.48,28.39,28.42,27300.0,20.3556,20.4201,20.3556,20.3771,27300.0
2009-09-03 11:40:00,28.42,28.44,28.39,28.42,19800.0,20.3771,20.3914,20.3556,20.3771,19800.0
2009-09-03 11:50:00,28.43,28.43,28.35,28.38,31300.0,20.3843,20.3843,20.3269,20.3484,31300.0
2009-09-03 12:00:00,28.38,28.41,28.35,28.38,24000.0,20.3484,20.3699,20.3269,20.3484,24000.0
2009-09-03 12:10:00,28.38,28.44,28.38,28.42,22800.0,20.3484,20.3914,20.3484,20.3771,22800.0
2009-09-03 12:20:00,28.42,28.42,28.37,28.38,21400.0,20.3771,20.3771,20.3412,20.3484,21400.0
2009-09-03 12:30:00,28.38,28.39,28.35,28.35,17600.0,20.3484,20.3556,20.3269,20.3269,17600.0
2009-09-03 12:40:00,28.36,28.4,28.36,28.39,13800.0,20.3341,20.3628,20.3341,20.3556,13800.0
2009-09-03 12:50:00,28.38,28.45,28.38,28.45,23700.0,20.3484,20.3986,20.3484,20.3986,23700.0
2009-09-03 13:00:00,28.45,28.5,28.44,28.45,30500.0,20.3986,20.4345,20.3914,20.3986,30500.0
2009-09-03 13:10:00,28.46,28.52,28.46,28.51,18900.0,20.4058,20.4488,20.4058,20.4416,18900.0
2009-09-03 13:20:00,28.51,28.58,28.49,28.5,33600.0,20.4416,20.4918,20.4273,20.4345,33600.0
2009-09-03 13:30:00,28.5,28.56,28.48,28.51,29600.0,20.4345,20.4775,20.4201,20.4416,29600.0
2009-09-03 13:40:00,28.5,28.5,28.46,28.47,15700.0,20.4345,20.4345,20.4058,20.4129,15700.0
2009-09-03 13:50:00,28.47,28.5,28.46,28.48,24700.0,20.4129,20.4345,20.4058,20.4201,24700.0
2009-09-03 14:00:00,28.48,28.55,28.48,28.5,23500.0,20.4201,20.4703,20.4201,20.4345,23500.0
2009-09-03 14:10:00,28.49,28.5,28.46,28.49,19000.0,20.4273,20.4345,20.4058,20.4273,19000.0
2009-09-03 14:20:00,28.49,28.49,28.44,28.46,36800.0,20.4273,20.4273,20.3914,20.4058,36800.0
2009-09-03 14:30:00,28.45,28.45,28.42,28.43,24800.0,20.3986,20.3986,20.3771,20.3843,24800.0
2009-09-03 14:40:00,28.43,28.44,28.36,28.39,40900.0,20.3843,20.3914,20.3341,20.3556,40900.0
2009-09-03 14:50:00,28.39,28.49,28.39,28.47,35700.0,20.3556,20.4273,20.3556,20.4129,35700.0
2009-09-03 15:00:00,28.47,28.56,28.47,28.55,58600.0,20.4129,20.4775,20.4129,20.4703,58600.0
2009-09-03 15:10:00,28.56,28.59,28.53,28.54,55100.0,20.4775,20.499,20.456,20.4631,55100.0
2009-09-03 15:20:00,28.53,28.58,28.53,28.57,52900.0,20.456,20.4918,20.456,20.4846,52900.0
2009-09-03 15:30:00,28.58,28.74,28.57,28.72,126500.0,20.4918,20.6065,20.4846,20.5922,126500.0
2009-09-03 15:40:00,28.71,28.77,28.64,28.76,111100.0,20.585,20.628,20.5348,20.6209,111100.0
2009-09-03 15:50:00,28.77,28.93,28.74,28.9,272000.0,20.628,20.7428,20.6065,20.7213,272000.0
2009-09-04 09:30:00,28.91,29.12,28.76,28.84,36300.0,20.7284,20.879,20.6209,20.6782,36300.0
2009-09-04 09:40:00,28.85,28.94,28.69,28.72,48900.0,20.6854,20.7499,20.5707,20.5922,48900.0
2009-09-04 09:50:00,28.71,28.76,28.59,28.74,72500.0,20.585,20.6209,20.499,20.6065,72500.0
2009-09-04 10:00:00,28.74,28.84,28.72,28.73,80900.0,20.6065,20.6782,20.5922,20.5994,80900.0
2009-09-04 10:10:00,28.72,28.83,28.69,28.82,36700.0,20.5922,20.6711,20.5707,20.6639,36700.0
2009-09-04 10:20:00,28.84,28.92,28.81,28.85,76100.0,20.6782,20.7356,20.6567,20.6854,76100.0
2009-09-04 10:30:00,28.85,28.88,28.78,28.8,54100.0,20.6854,20.7069,20.6352,20.6496,54100.0
2009-09-04 10:40:00,28.8,28.84,28.76,28.76,18800.0,20.6496,20.6782,20.6209,20.6209,18800.0
2009-09-04 10:50:00,28.76,28.79,28.7,28.79,25100.0,20.6209,20.6424,20.5779,20.6424,25100.0
2009-09-04 11:00:00,28.79,28.8,28.73,28.74,30200.0,20.6424,20.6496,20.5994,20.6065,30200.0
2009-09-04 11:10:00,28.74,28.76,28.71,28.72,9600.0,20.6065,20.6209,20.585,20.5922,9600.0
2009-09-04 11:20:00,28.73,28.82,28.71,28.82,16500.0,20.5994,20.6639,20.585,20.6639,16500.0
2009-09-04 11:30:00,28.81,28.82,28.78,28.81,17900.0,20.6567,20.6639,20.6352,20.6567,17900.0
2009-09-04 11:40:00,28.81,28.84,28.79,28.81,8800.0,20.6567,20.6782,20.6424,20.6567,8800.0
2009-09-04 11:50:00,28.8,28.81,28.75,28.81,32600.0,20.6496,20.6567,20.6137,20.6567,32600.0
2009-09-04 12:00:00,28.8,28.91,28.79,28.89,31500.0,20.6496,20.7284,20.6424,20.7141,31500.0
2009-09-04 12:10:00,28.89,28.9,28.81,28.85,13200.0,20.7141,20.7213,20.6567,20.6854,13200.0
2009-09-04 12:20:00,28.86,28.91,28.84,28.85,13500.0,20.6926,20.7284,20.6782,20.6854,13500.0
2009-09-04 12:30:00,28.86,28.88,28.82,28.84,9500.0,20.6926,20.7069,20.6639,20.6782,9500.0
2009-09-04 12:40:00,28.83,28.88,28.82,28.87,5200.0,20.6711,20.7069,20.6639,20.6997,5200.0
2009-09-04 12:50:00,28.87,28.93,28.87,28.91,13300.0,20.6997,20.7428,20.6997,20.7284,13300.0
2009-09-04 13:00:00,28.92,28.95,28.89,28.92,16700.0,20.7356,20.7571,20.7141,20.7356,16700.0
2009-09-04 13:10:00,28.92,29.02,28.92,28.98,16300.0,20.7356,20.8073,20.7356,20.7786,16300.0
2009-09-04 13:20:00,28.99,29.06,28.99,29.04,15100.0,20.7858,20.836,20.7858,20.8216,15100.0
2009-09-04 13:30:00,29.04,29.04,28.92,28.94,37700.0,20.8216,20.8216,20.7356,20.7499,37700.0
2009-09-04 13:40:00,28.92,28.93,28.85,28.85,32100.0,20.7356,20.7428,20.6854,20.6854,32100.0
2009-09-04 13:50:00,28.85,28.86,28.77,28.79,30800.0,20.6854,20.6926,20.628,20.6424,30800.0
2009-09-04 14:00:00,28.79,28.85,28.77,28.83,41200.0,20.6424,20.6854,20.628,20.6711,41200.0
2009-09-04 14:10:00,28.83,28.87,28.82,28.84,62200.0,20.6711,20.6997,20.6639,20.6782,62200.0
2009-09-04 14:20:00,28.85,28.86,28.8,28.81,52200.0,20.6854,20.6926,20.6496,20.6567,52200.0
2009-09-04 14:30:00,28.81,28.84,28.76,28.78,35300.0,20.6567,20.6782,20.6209,20.6352,35300.0
2009-09-04 14:40:00,28.78,28.84,28.78,28.81,60300.0,20.6352,20.6782,20.6352,20.6567,60300.0
2009-09-04 14:50:00,28.81,28.85,28.8,28.85,23500.0,20.6567,20.6854,20.6496,20.6854,23500.0
2009-09-04 15:00:00,28.85,28.88,28.77,28.77,24900.0,20.6854,20.7069,20.628,20.628,24900.0
2009-09-04 15:10:00,28.76,28.81,28.74,28.81,32700.0,20.6209,20.6567,20.6065,20.6567,32700.0
2009-09-04 15:20:00,28.82,28.9,28.81,28.87,88200.0,20.6639,20.7213,20.6567,20.6997,88200.0
2009-09-04 15:30:00,28.87,28.92,28.85,28.9,80000.0,20.6997,20.7356,20.6854,20.7213,80000.0
2009-09-04 15:40:00,28.91,28.92,28.83,28.88,129600.0,20.7284,20.7356,20.6711,20.7069,129600.0
2009-09-04 15:50:00,28.89,28.99,28.88,28.99,158200.0,20.7141,20.7858,20.7069,20.7858,158200.0
2009-09-08 09:30:00,29.39,29.56,28.94,29.02,120000.0,21.0726,21.1945,20.7499,20.8073,120000.0
2009-09-08 09:40:00,29.0,29.04,28.88,28.95,84000.0,20.793,20.8216,20.7069,20.7571,84000.0
2009-09-08 09:50:00,28.95,29.1,28.93,29.0,71900.0,20.7571,20.8647,20.7428,20.793,71900.0
2009-09-08 10:00:00,28.99,29.13,28.88,28.92,67700.0,20.7858,20.8862,20.7069,20.7356,67700.0
2009-09-08 10:10:00,28.93,29.05,28.93,29.03,35000.0,20.7428,20.8288,20.7428,20.8145,35000.0
2009-09-08 10:20:00,29.03,29.15,28.97,29.09,48000.0,20.8145,20.9005,20.7714,20.8575,48000.0
2009-09-08 10:30:00,29.1,29.24,29.09,29.24,34400.0,20.8647,20.965,20.8575,20.965,34400.0
2009-09-08 10:40:00,29.23,29.25,29.2,29.24,32600.0,20.9579,20.9722,20.9364,20.965,32600.0
2009-09-08 10:50:00,29.24,29.3,29.23,29.29,33000.0,20.965,21.0081,20.9579,21.0009,33000.0
2009-09-08 11:00:00,29.29,29.32,29.21,29.21,21300.0,21.0009,21.0224,20.9435,20.9435,21300.0
2009-09-08 11:10:00,29.21,29.3,29.2,29.29,18700.0,20.9435,21.0081,20.9364,21.0009,18700.0
2009-09-08 11:20:00,29.28,29.35,29.28,29.3,24400.0,20.9937,21.0439,20.9937,21.0081,24400.0
2009-09-08 11:30:00,29.29,29.29,29.21,29.21,17100.0,21.0009,21.0009,20.9435,20.9435,17100.0
2009-09-08 11:40:00,29.22,29.3,29.18,29.18,25800.0,20.9507,21.0081,20.922,20.922,25800.0
2009-09-08 11:50:00,29.19,29.21,29.1,29.13,22900.0,20.9292,20.9435,20.8647,20.8862,22900.0
2009-09-08 12:00:00,29.14,29.14,29.07,29.12,18200.0,20.8933,20.8933,20.8431,20.879,18200.0
2009-09-08 12:10:00,29.13,29.24,29.12,29.22,19200.0,20.8862,20.965,20.879,20.9507,19200.0
2009-09-08 12:20:00,29.24,29.33,29.2,29.28,27400.0,20.965,21.0296,20.9364,20.9937,27400.0
2009-09-08 12:30:00,29.3,29.32,29.28,29.29,27200.0,21.0081,21.0224,20.9937,21.0009,27200.0
2009-09-08 12:40:00,29.3,29.31,29.27,29.27,15400.0,21.0081,21.0152,20.9865,20.9865,15400.0
2009-09-08 12:50:00,29.28,29.28,29.27,29.28,8600.0,20.9937,20.9937,20.9865,20.9937,8600.0
2009-09-08 13:00:00,29.28,29.31,29.27,29.3,18200.0,20.9937,21.0152,20.9865,21.0081,18200.0
2009-09-08 13:10:00,29.29,29.3,29.2,29.25,37000.0,21.0009,21.0081,20.9364,20.9722,37000.0
2009-09-08 13:20:00,29.25,29.34,29.24,29.34,25600.0,20.9722,21.0367,20.965,21.0367,25600.0
2009-09-08 13:30:00,29.34,29.38,29.28,29.29,31300.0,21.0367,21.0654,20.9937,21.0009,31300.0
2009-09-08 13:40:00,29.3,29.36,29.26,29.27,19400.0,21.0081,21.0511,20.9794,20.9865,19400.0
2009-09-08 13:50:00,29.27,29.39,29.27,29.39,24300.0,20.9865,21.0726,20.9865,21.0726,24300.0
2009-09-08 14:00:00,29.39,29.41,29.33,29.4,36000.0,21.0726,21.0869,21.0296,21.0798,36000.0
2009-09-08 14:10:00,29.39,29.47,29.39,29.44,48700.0,21.0726,21.1299,21.0726,21.1084,48700.0
2009-09-08 14:20:00,29.43,29.55,29.43,29.52,81200.0,21.1013,21.1873,21.1013,21.1658,81200.0
2009-09-08 14:30:00,29.53,29.59,29.5,29.55,47100.0,21.173,21.216,21.1514,21.1873,47100.0
2009-09-08 14:40:00,29.56,29.6,29.54,29.54,64700.0,21.1945,21.2231,21.1801,21.1801,64700.0
2009-09-08 14:50:00,29.54,29.54,29.49,29.5,38600.0,21.1801,21.1801,21.1443,21.1514,38600.0
2009-09-08 15:00:00,29.49,29.49,29.39,29.42,44800.0,21.1443,21.1443,21.0726,21.0941,44800.0
2009-09-08 15:10:00,29.42,29.5,29.39,29.49,57800.0,21.0941,21.1514,21.0726,21.1443,57800.0
2009-09-08 15:20:00,29.49,29.55,29.46,29.5,72800.0,21.1443,21.1873,21.1228,21.1514,72800.0
2009-09-08 15:30:00,29.49,29.53,29.46,29.47,57800.0,21.1443,21.173,21.1228,21.1299,57800.0
2009-09-08 15:40:00,29.48,29.49,29.4,29.47,94500.0,21.1371,21.1443,21.0798,21.1299,94500.0
2009-09-08 15:50:00,29.48,29.59,29.48,29.55,209400.0,21.1371,21.216,21.1371,21.1873,209400.0
2009-09-09 09:30:00,29.55,29.6,29.3,29.36,54600.0,21.1873,21.2231,21.0081,21.0511,54600.0
2009-09-09 09:40:00,29.34,29.47,29.25,29.4,45800.0,21.0367,21.1299,20.9722,21.0798,45800.0
2009-09-09 09:50:00,29.41,29.49,29.29,29.29,40100.0,21.0869,21.1443,21.0009,21.0009,40100.0
2009-09-09 10:00:00,29.3,29.42,29.28,29.35,63500.0,21.0081,21.0941,20.9937,21.0439,63500.0
2009-09-09 10:10:00,29.36,29.38,29.28,29.32,49200.0,21.0511,21.0654,20.9937,21.0224,49200.0
2009-09-09 10:20:00,29.31,29.36,29.23,29.25,42900.0,21.0152,21.0511,20.9579,20.9722,42900.0
2009-09-09 10:30:00,29.25,29.33,29.25,29.3,55400.0,20.9722,21.0296,20.9722,21.0081,55400.0
2009-09-09 10:40:00,29.3,29.34,29.19,29.26,73500.0,21.0081,21.0367,20.9292,20.9794,73500.0
2009-09-09 10:50:00,29.25,29.33,29.22,29.33,35600.0,20.9722,21.0296,20.9507,21.0296,35600.0
2009-09-09 11:00:00,29.32,29.42,29.32,29.36,31100.0,21.0224,21.0941,21.0224,21.0511,31100.0
2009-09-09 11:10:00,29.36,29.41,29.33,29.4,31700.0,21.0511,21.0869,21.0296,21.0798,31700.0
2009-09-09 11:20:00,29.4,29.57,29.4,29.53,43200.0,21.0798,21.2016,21.0798,21.173,43200.0
2009-09-09 11:30:00,29.53,29.68,29.53,29.64,49900.0,21.173,21.2805,21.173,21.2518,49900.0
2009-09-09 11:40:00,29.64,29.74,29.61,29.67,60000.0,21.2518,21.3235,21.2303,21.2733,60000.0
2009-09-09 11:50:00,29.66,29.7,29.63,29.65,42600.0,21.2662,21.2948,21.2447,21.259,42600.0
2009-09-09 12:00:00,29.64,29.74,29.63,29.72,33800.0,21.2518,21.3235,21.2447,21.3092,33800.0
2009-09-09 12:10:00,29.71,29.72,29.68,29.71,31000.0,21.302,21.3092,21.2805,21.302,31000.0
2009-09-09 12:20:00,29.71,29.79,29.7,29.77,24400.0,21.302,21.3594,21.2948,21.345,24400.0
2009-09-09 12:30:00,29.78,29.8,29.76,29.8,34000.0,21.3522,21.3665,21.3379,21.3665,34000.0
2009-09-09 12:40:00,29.8,29.91,29.79,29.89,27000.0,21.3665,21.4454,21.3594,21.4311,27000.0
2009-09-09 12:50:00,29.9,30.0,29.89,29.95,41800.0,21.4382,21.5099,21.4311,21.4741,41800.0
2009-09-09 13:00:00,29.94,29.95,29.88,29.9,38100.0,21.4669,21.4741,21.4239,21.4382,38100.0
2009-09-09 13:10:00,29.9,30.0,29.89,30.0,27400.0,21.4382,21.5099,21.4311,21.5099,27400.0
2009-09-09 13:20:00,29.98,29.99,29.9,29.95,28300.0,21.4956,21.5028,21.4382,21.4741,28300.0
2009-09-09 13:30:00,29.95,30.0,29.92,30.0,30300.0,21.4741,21.5099,21.4526,21.5099,30300.0
2009-09-09 13:40:00,29.99,30.05,29.98,29.99,63600.0,21.5028,21.5458,21.4956,21.5028,63600.0
2009-09-09 13:50:00,29.99,30.0,29.89,29.94,36400.0,21.5028,21.5099,21.4311,21.4669,36400.0
2009-09-09 14:00:00,29.93,29.97,29.82,29.85,36900.0,21.4598,21.4884,21.3809,21.4024,36900.0
2009-09-09 14:10:00,29.85,29.86,29.77,29.83,27800.0,21.4024,21.4096,21.345,21.3881,27800.0
2009-09-09 14:20:00,29.83,29.83,29.75,29.81,30300.0,21.3881,21.3881,21.3307,21.3737,30300.0
2009-09-09 14:30:00,29.82,29.89,29.81,29.82,22600.0,21.3809,21.4311,21.3737,21.3809,22600.0
2009-09-09 14:40:00,29.82,29.85,29.77,29.78,41900.0,21.3809,21.4024,21.345,21.3522,41900.0
2009-09-09 14:50:00,29.77,29.82,29.68,29.79,62800.0,21.345,21.3809,21.2805,21.3594,62800.0
2009-09-09 15:00:00,29.8,29.86,29.77,29.83,51600.0,21.3665,21.4096,21.345,21.3881,51600.0
2009-09-09 15:10:00,29.83,29.97,29.83,29.91,36700.0,21.3881,21.4884,21.3881,21.4454,36700.0
2009-09-09 15:20:00,29.91,29.95,29.85,29.93,31100.0,21.4454,21.4741,21.4024,21.4598,31100.0
2009-09-09 15:30:00,29.95,29.96,29.86,29.91,51900.0,21.4741,21.4813,21.4096,21.4454,51900.0
2009-09-09 15:40:00,29.92,30.11,29.92,30.1,76900.0,21.4526,21.5888,21.4526,21.5816,76900.0
2009-09-09 15:50:00,30.09,30.12,30.02,30.1,145300.0,21.5745,21.596,21.5243,21.5816,145300.0
2009-09-10 09:30:00,30.03,30.24,29.73,29.73,27900.0,21.5315,21.682,21.3164,21.3164,27900.0
2009-09-10 09:40:00,29.73,29.74,29.48,29.49,38700.0,21.3164,21.3235,21.1371,21.1443,38700.0
2009-09-10 09:50:00,29.5,29.54,29.39,29.45,46800.0,21.1514,21.1801,21.0726,21.1156,46800.0
2009-09-10 10:00:00,29.45,29.61,29.45,29.58,32200.0,21.1156,21.2303,21.1156,21.2088,32200.0
2009-09-10 10:10:00,29.58,29.71,29.58,29.71,85600.0,21.2088,21.302,21.2088,21.302,85600.0
2009-09-10 10:20:00,29.72,29.74,29.64,29.66,81700.0,21.3092,21.3235,21.2518,21.2662,81700.0
2009-09-10 10:30:00,29.65,29.92,29.65,29.9,57500.0,21.259,21.4526,21.259,21.4382,57500.0
2009-09-10 10:40:00,29.88,29.92,29.86,29.92,47300.0,21.4239,21.4526,21.4096,21.4526,47300.0
2009-09-10 10:50:00,29.93,30.11,29.92,30.03,90000.0,21.4598,21.5888,21.4526,21.5315,90000.0
2009-09-10 11:00:00,30.02,30.13,29.98,30.11,41400.0,21.5243,21.6032,21.4956,21.5888,41400.0
2009-09-10 11:10:00,30.09,30.11,30.0,30.0,52700.0,21.5745,21.5888,21.5099,21.5099,52700.0
2009-09-10 11:20:00,30.0,30.04,29.97,30.01,35300.0,21.5099,21.5386,21.4884,21.5171,35300.0
2009-09-10 11:30:00,30.01,30.14,30.01,30.13,35900.0,21.5171,21.6103,21.5171,21.6032,35900.0
2009-09-10 11:40:00,30.13,30.22,30.12,30.22,40600.0,21.6032,21.6677,21.596,21.6677,40600.0
2009-09-10 11:50:00,30.22,30.22,30.11,30.16,41100.0,21.6677,21.6677,21.5888,21.6247,41100.0
2009-09-10 12:00:00,30.17,30.23,30.16,30.22,31500.0,21.6318,21.6749,21.6247,21.6677,31500.0
2009-09-10 12:10:00,30.22,30.31,30.22,30.29,48700.0,21.6677,21.7322,21.6677,21.7179,48700.0
2009-09-10 12:20:00,30.29,30.31,30.27,30.29,31300.0,21.7179,21.7322,21.7035,21.7179,31300.0
2009-09-10 12:30:00,30.3,30.39,30.3,30.38,29500.0,21.725,21.7896,21.725,21.7824,29500.0
2009-09-10 12:40:00,30.38,30.48,30.38,30.47,37500.0,21.7824,21.8541,21.7824,21.8469,37500.0
2009-09-10 12:50:00,30.47,30.5,30.45,30.45,29300.0,21.8469,21.8684,21.8326,21.8326,29300.0
2009-09-10 13:00:00,30.45,30.54,30.4,30.48,40100.0,21.8326,21.8971,21.7967,21.8541,40100.0
2009-09-10 13:10:00,30.5,30.5,30.43,30.43,24300.0,21.8684,21.8684,21.8183,21.8183,24300.0
2009-09-10 13:20:00,30.44,30.45,30.41,30.45,23600.0,21.8254,21.8326,21.8039,21.8326,23600.0
2009-09-10 13:30:00,30.46,30.5,30.43,30.49,26500.0,21.8398,21.8684,21.8183,21.8613,26500.0
2009-09-10 13:40:00,30.5,30.63,30.48,30.62,37500.0,21.8684,21.9617,21.8541,21.9545,37500.0
2009-09-10 13:50:00,30.62,30.82,30.62,30.79,96100.0,21.9545,22.0979,21.9545,22.0764,96100.0
2009-09-10 14:00:00,30.78,30.79,30.67,30.67,31100.0,22.0692,22.0764,21.9903,21.9903,31100.0
2009-09-10 14:10:00,30.67,30.73,30.65,30.72,49900.0,21.9903,22.0334,21.976,22.0262,49900.0
2009-09-10 14:20:00,30.72,30.81,30.7,30.78,38800.0,22.0262,22.0907,22.0118,22.0692,38800.0
2009-09-10 14:30:00,30.79,30.83,30.77,30.8,47200.0,22.0764,22.1051,22.062,22.0835,47200.0
2009-09-10 14:40:00,30.8,30.86,30.77,30.78,52700.0,22.0835,22.1266,22.062,22.0692,52700.0
2009-09-10 14:50:00,30.78,30.85,30.77,30.83,51500.0,22.0692,22.1194,22.062,22.1051,51500.0
2009-09-10 15:00:00,30.83,30.83,30.62,30.64,59900.0,22.1051,22.1051,21.9545,21.9688,59900.0
2009-09-10 15:10:00,30.64,30.65,30.58,30.58,60900.0,21.9688,21.976,21.9258,21.9258,60900.0
2009-09-10 15:20:00,30.58,30.68,30.57,30.67,77700.0,21.9258,21.9975,21.9186,21.9903,77700.0
2009-09-10 15:30:00,30.67,30.86,30.67,30.85,186300.0,21.9903,22.1266,21.9903,22.1194,186300.0
2009-09-10 15:40:00,30.86,31.03,30.85,30.96,267300.0,22.1266,22.2485,22.1194,22.1983,267300.0
2009-09-10 15:50:00,30.96,31.01,30.92,30.99,203500.0,22.1983,22.2341,22.1696,22.2198,203500.0
2009-09-11 09:30:00,31.08,31.14,30.63,30.71,229500.0,22.2843,22.3273,21.9617,22.019,229500.0
2009-09-11 09:40:00,30.71,30.76,30.49,30.58,45500.0,22.019,22.0549,21.8613,21.9258,45500.0
2009-09-11 09:50:00,30.58,30.75,30.48,30.66,53700.0,21.9258,22.0477,21.8541,21.9832,53700.0
2009-09-11 10:00:00,30.67,30.73,30.36,30.5,63600.0,21.9903,22.0334,21.7681,21.8684,63600.0
2009-09-11 10:10:00,30.49,30.49,30.37,30.45,51400.0,21.8613,21.8613,21.7752,21.8326,51400.0
2009-09-11 10:20:00,30.46,30.55,30.43,30.46,33500.0,21.8398,21.9043,21.8183,21.8398,33500.0
2009-09-11 10:30:00,30.46,30.74,30.46,30.7,62700.0,21.8398,22.0405,21.8398,22.0118,62700.0
2009-09-11 10:40:00,30.69,30.76,30.61,30.61,55400.0,22.0047,22.0549,21.9473,21.9473,55400.0
2009-09-11 10:50:00,30.61,30.68,30.54,30.66,71900.0,21.9473,21.9975,21.8971,21.9832,71900.0
2009-09-11 11:00:00,30.66,30.74,30.6,30.67,43100.0,21.9832,22.0405,21.9401,21.9903,43100.0
2009-09-11 11:10:00,30.67,30.68,30.59,30.62,56200.0,21.9903,21.9975,21.933,21.9545,56200.0
2009-09-11 11:20:00,30.6,30.6,30.46,30.46,40000.0,21.9401,21.9401,21.8398,21.8398,40000.0
2009-09-11 11:30:00,30.46,30.5,30.42,30.49,33700.0,21.8398,21.8684,21.8111,21.8613,33700.0
2009-09-11 11:40:00,30.48,30.49,30.38,30.38,57100.0,21.8541,21.8613,21.7824,21.7824,57100.0
2009-09-11 11:50:00,30.36,30.43,30.35,30.41,33600.0,21.7681,21.8183,21.7609,21.8039,33600.0
2009-09-11 12:00:00,30.41,30.42,30.37,30.39,42100.0,21.8039,21.8111,21.7752,21.7896,42100.0
2009-09-11 12:10:00,30.39,30.44,30.38,30.39,30800.0,21.7896,21.8254,21.7824,21.7896,30800.0
2009-09-11 12:20:00,30.38,30.4,30.28,30.35,43400.0,21.7824,21.7967,21.7107,21.7609,43400.0
2009-09-11 12:30:00,30.35,30.39,30.27,30.33,44100.0,21.7609,21.7896,21.7035,21.7466,44100.0
2009-09-11 12:40:00,30.33,30.36,30.23,30.35,34900.0,21.7466,21.7681,21.6749,21.7609,34900.0
2009-09-11 12:50:00,30.34,30.38,30.34,30.36,22900.0,21.7537,21.7824,21.7537,21.7681,22900.0
2009-09-11 13:00:00,30.35,30.35,30.29,30.29,21000.0,21.7609,21.7609,21.7179,21.7179,21000.0
2009-09-11 13:10:00,30.29,30.4,30.29,30.36,21300.0,21.7179,21.7967,21.7179,21.7681,21300.0
2009-09-11 13:20:00,30.36,30.37,30.33,30.35,17300.0,21.7681,21.7752,21.7466,21.7609,17300.0
2009-09-11 13:30:00,30.35,30.4,30.34,30.36,22300.0,21.7609,21.7967,21.7537,21.7681,22300.0
2009-09-11 13:40:00,30.35,30.49,30.35,30.42,110000.0,21.7609,21.8613,21.7609,21.8111,110000.0
2009-09-11 13:50:00,30.43,30.47,30.34,30.35,25700.0,21.8183,21.8469,21.7537,21.7609,25700.0
2009-09-11 14:00:00,30.34,30.45,30.34,30.39,35700.0,21.7537,21.8326,21.7537,21.7896,35700.0
2009-09-11 14:10:00,30.39,30.41,30.35,30.4,29300.0,21.7896,21.8039,21.7609,21.7967,29300.0
2009-09-11 14:20:00,30.41,30.49,30.4,30.43,40800.0,21.8039,21.8613,21.7967,21.8183,40800.0
2009-09-11 14:30:00,30.43,30.5,30.42,30.44,36400.0,21.8183,21.8684,21.8111,21.8254,36400.0
2009-09-11 14:40:00,30.44,30.45,30.41,30.42,51500.0,21.8254,21.8326,21.8039,21.8111,51500.0
2009-09-11 14:50:00,30.42,30.42,30.3,30.32,42200.0,21.8111,21.8111,21.725,21.7394,42200.0
2009-09-11 15:00:00,30.32,30.35,30.31,30.33,25400.0,21.7394,21.7609,21.7322,21.7466,25400.0
2009-09-11 15:10:00,30.32,30.33,30.3,30.33,44900.0,21.7394,21.7466,21.725,21.7466,44900.0
2009-09-11 15:20:00,30.33,30.45,30.32,30.44,52300.0,21.7466,21.8326,21.7394,21.8254,52300.0
2009-09-11 15:30:00,30.44,30.45,30.28,30.32,143800.0,21.8254,21.8326,21.7107,21.7394,143800.0
2009-09-11 15:40:00,30.32,30.46,30.32,30.41,125300.0,21.7394,21.8398,21.7394,21.8039,125300.0
2009-09-11 15:50:00,30.41,30.44,30.25,30.26,237500.0,21.8039,21.8254,21.6892,21.6964,237500.0
2009-09-14 09:30:00,29.86,30.07,29.83,29.85,46900.0,21.4096,21.5601,21.3881,21.4024,46900.0
2009-09-14 09:40:00,29.87,30.11,29.87,30.1,108200.0,21.4167,21.5888,21.4167,21.5816,108200.0
2009-09-14 09:50:00,30.09,30.13,30.0,30.12,95900.0,21.5745,21.6032,21.5099,21.596,95900.0
2009-09-14 10:00:00,30.14,30.26,30.1,30.26,40300.0,21.6103,21.6964,21.5816,21.6964,40300.0
2009-09-14 10:10:00,30.28,30.48,30.2,30.42,106100.0,21.7107,21.8541,21.6533,21.8111,106100.0
2009-09-14 10:20:00,30.43,30.52,30.42,30.43,48400.0,21.8183,21.8828,21.8111,21.8183,48400.0
2009-09-14 10:30:00,30.42,30.46,30.35,30.39,78400.0,21.8111,21.8398,21.7609,21.7896,78400.0
2009-09-14 10:40:00,30.38,30.5,30.36,30.43,134000.0,21.7824,21.8684,21.7681,21.8183,134000.0
2009-09-14 10:50:00,30.43,30.51,30.41,30.48,44000.0,21.8183,21.8756,21.8039,21.8541,44000.0
2009-09-14 11:00:00,30.47,30.51,30.42,30.49,39000.0,21.8469,21.8756,21.8111,21.8613,39000.0
2009-09-14 11:10:00,30.49,30.61,30.48,30.57,32300.0,21.8613,21.9473,21.8541,21.9186,32300.0
2009-09-14 11:20:00,30.57,30.67,30.56,30.65,39500.0,21.9186,21.9903,21.9115,21.976,39500.0
2009-09-14 11:30:00,30.66,30.71,30.66,30.69,24600.0,21.9832,22.019,21.9832,22.0047,24600.0
2009-09-14 11:40:00,30.69,30.69,30.56,30.61,42400.0,22.0047,22.0047,21.9115,21.9473,42400.0
2009-09-14 11:50:00,30.61,30.69,30.61,30.69,32500.0,21.9473,22.0047,21.9473,22.0047,32500.0
2009-09-14 12:00:00,30.69,30.77,30.69,30.75,29200.0,22.0047,22.062,22.0047,22.0477,29200.0
2009-09-14 12:10:00,30.75,30.77,30.73,30.75,22100.0,22.0477,22.062,22.0334,22.0477,22100.0
2009-09-14 12:20:00,30.74,30.81,30.74,30.8,31800.0,22.0405,22.0907,22.0405,22.0835,31800.0
2009-09-14 12:30:00,30.8,30.9,30.76,30.89,59100.0,22.0835,22.1552,22.0549,22.1481,59100.0
2009-09-14 12:40:00,30.89,30.89,30.79,30.79,66400.0,22.1481,22.1481,22.0764,22.0764,66400.0
2009-09-14 12:50:00,30.8,30.86,30.79,30.84,26600.0,22.0835,22.1266,22.0764,22.1122,26600.0
2009-09-14 13:00:00,30.84,30.85,30.79,30.81,31500.0,22.1122,22.1194,22.0764,22.0907,31500.0
2009-09-14 13:10:00,30.81,30.84,30.8,30.81,23500.0,22.0907,22.1122,22.0835,22.0907,23500.0
2009-09-14 13:20:00,30.8,30.87,30.8,30.85,30900.0,22.0835,22.1337,22.0835,22.1194,30900.0
2009-09-14 13:30:00,30.86,31.01,30.86,30.98,40300.0,22.1266,22.2341,22.1266,22.2126,40300.0
2009-09-14 13:40:00,30.97,30.99,30.93,30.93,23300.0,22.2054,22.2198,22.1768,22.1768,23300.0
2009-09-14 13:50:00,30.93,30.95,30.88,30.95,51900.0,22.1768,22.1911,22.1409,22.1911,51900.0
2009-09-14 14:00:00,30.94,30.94,30.88,30.93,26500.0,22.1839,22.1839,22.1409,22.1768,26500.0
2009-09-14 14:10:00,30.94,30.94,30.9,30.92,47900.0,22.1839,22.1839,22.1552,22.1696,47900.0
2009-09-14 14:20:00,30.92,31.08,30.91,31.08,65800.0,22.1696,22.2843,22.1624,22.2843,65800.0
2009-09-14 14:30:00,31.09,31.11,31.06,31.07,45100.0,22.2915,22.3058,22.27,22.2771,45100.0
2009-09-14 14:40:00,31.07,31.1,31.05,31.09,65000.0,22.2771,22.2986,22.2628,22.2915,65000.0
2009-09-14 14:50:00,31.08,31.14,31.05,31.12,67900.0,22.2843,22.3273,22.2628,22.313,67900.0
2009-09-14 15:00:00,31.13,31.25,31.11,31.25,121600.0,22.3202,22.4062,22.3058,22.4062,121600.0
2009-09-14 15:10:00,31.24,31.33,31.22,31.32,71200.0,22.399,22.4636,22.3847,22.4564,71200.0
2009-09-14 15:20:00,31.32,31.41,31.32,31.36,104900.0,22.4564,22.5209,22.4564,22.4851,104900.0
2009-09-14 15:30:00,31.36,31.57,31.36,31.55,219400.0,22.4851,22.6356,22.4851,22.6213,219400.0
2009-09-14 15:40:00,31.55,31.66,31.52,31.65,225100.0,22.6213,22.7002,22.5998,22.693,225100.0
2009-09-14 15:50:00,31.66,31.66,31.59,31.62,279900.0,22.7002,22.7002,22.65,22.6715,279900.0
2009-09-15 09:30:00,31.75,31.84,31.39,31.68,238900.0,22.7647,22.8292,22.5066,22.7145,238900.0
2009-09-15 09:40:00,31.68,31.89,31.57,31.84,59000.0,22.7145,22.8651,22.6356,22.8292,59000.0
2009-09-15 09:50:00,31.82,31.84,31.62,31.69,103300.0,22.8149,22.8292,22.6715,22.7217,103300.0
2009-09-15 10:00:00,31.71,31.73,31.5,31.62,76400.0,22.736,22.7504,22.5854,22.6715,76400.0
2009-09-15 10:10:00,31.62,31.7,31.53,31.69,74000.0,22.6715,22.7288,22.607,22.7217,74000.0
2009-09-15 10:20:00,31.7,31.87,31.68,31.79,90300.0,22.7288,22.8507,22.7145,22.7934,90300.0
2009-09-15 10:30:00,31.8,31.81,31.57,31.57,61200.0,22.8005,22.8077,22.6356,22.6356,61200.0
2009-09-15 10:40:00,31.58,31.7,31.57,31.68,78200.0,22.6428,22.7288,22.6356,22.7145,78200.0
2009-09-15 10:50:00,31.7,31.76,31.64,31.76,30200.0,22.7288,22.7719,22.6858,22.7719,30200.0
2009-09-15 11:00:00,31.76,31.76,31.61,31.67,43100.0,22.7719,22.7719,22.6643,22.7073,43100.0
2009-09-15 11:10:00,31.68,31.72,31.61,31.67,31200.0,22.7145,22.7432,22.6643,22.7073,31200.0
2009-09-15 11:20:00,31.66,31.83,31.65,31.81,65400.0,22.7002,22.8221,22.693,22.8077,65400.0
2009-09-15 11:30:00,31.82,31.95,31.81,31.9,34500.0,22.8149,22.9081,22.8077,22.8722,34500.0
2009-09-15 11:40:00,31.91,31.97,31.86,31.96,27900.0,22.8794,22.9224,22.8436,22.9153,27900.0
2009-09-15 11:50:00,31.96,31.98,31.87,31.89,29000.0,22.9153,22.9296,22.8507,22.8651,29000.0
2009-09-15 12:00:00,31.89,31.9,31.79,31.84,24200.0,22.8651,22.8722,22.7934,22.8292,24200.0
2009-09-15 12:10:00,31.86,31.87,31.82,31.83,19000.0,22.8436,22.8507,22.8149,22.8221,19000.0
2009-09-15 12:20:00,31.82,31.85,31.79,31.85,17300.0,22.8149,22.8364,22.7934,22.8364,17300.0
2009-09-15 12:30:00,31.85,31.86,31.81,31.86,27100.0,22.8364,22.8436,22.8077,22.8436,27100.0
2009-09-15 12:40:00,31.86,31.91,31.84,31.9,22200.0,22.8436,22.8794,22.8292,22.8722,22200.0
2009-09-15 12:50:00,31.9,31.94,31.84,31.88,33400.0,22.8722,22.9009,22.8292,22.8579,33400.0
2009-09-15 13:00:00,31.88,31.91,31.85,31.88,31700.0,22.8579,22.8794,22.8364,22.8579,31700.0
2009-09-15 13:10:00,31.88,31.91,31.86,31.88,28100.0,22.8579,22.8794,22.8436,22.8579,28100.0
2009-09-15 13:20:00,31.89,31.97,31.87,31.94,39600.0,22.8651,22.9224,22.8507,22.9009,39600.0
2009-09-15 13:30:00,31.94,31.94,31.83,31.83,34300.0,22.9009,22.9009,22.8221,22.8221,34300.0
2009-09-15 13:40:00,31.84,31.91,31.83,31.88,54500.0,22.8292,22.8794,22.8221,22.8579,54500.0
2009-09-15 13:50:00,31.88,31.91,31.83,31.91,36000.0,22.8579,22.8794,22.8221,22.8794,36000.0
2009-09-15 14:00:00,31.9,31.91,31.84,31.85,29300.0,22.8722,22.8794,22.8292,22.8364,29300.0
2009-09-15 14:10:00,31.84,31.86,31.82,31.85,17800.0,22.8292,22.8436,22.8149,22.8364,17800.0
2009-09-15 14:20:00,31.84,31.89,31.82,31.83,27100.0,22.8292,22.8651,22.8149,22.8221,27100.0
2009-09-15 14:30:00,31.84,31.86,31.67,31.72,57800.0,22.8292,22.8436,22.7073,22.7432,57800.0
2009-09-15 14:40:00,31.71,31.73,31.65,31.68,33600.0,22.736,22.7504,22.693,22.7145,33600.0
2009-09-15 14:50:00,31.68,31.77,31.67,31.73,37500.0,22.7145,22.779,22.7073,22.7504,37500.0
2009-09-15 15:00:00,31.73,31.75,31.65,31.69,45600.0,22.7504,22.7647,22.693,22.7217,45600.0
2009-09-15 15:10:00,31.69,31.75,31.67,31.74,52200.0,22.7217,22.7647,22.7073,22.7575,52200.0
2009-09-15 15:20:00,31.76,31.87,31.75,31.77,64800.0,22.7719,22.8507,22.7647,22.779,64800.0
2009-09-15 15:30:00,31.77,31.77,31.65,31.69,79700.0,22.779,22.779,22.693,22.7217,79700.0
2009-09-15 15:40:00,31.68,31.74,31.65,31.74,141600.0,22.7145,22.7575,22.693,22.7575,141600.0
2009-09-15 15:50:00,31.74,31.82,31.73,31.73,341900.0,22.7575,22.8149,22.7504,22.7504,341900.0
2009-09-16 09:30:00,31.85,32.35,31.69,32.24,61100.0,22.8364,23.1949,22.7217,23.116,61100.0
2009-09-16 09:40:00,32.24,32.3,32.12,32.22,42700.0,23.116,23.159,23.03,23.1017,42700.0
2009-09-16 09:50:00,32.21,32.56,32.21,32.47,64600.0,23.0945,23.3455,23.0945,23.2809,64600.0
2009-09-16 10:00:00,32.46,32.52,32.39,32.45,65600.0,23.2738,23.3168,23.2236,23.2666,65600.0
2009-09-16 10:10:00,32.44,32.61,32.44,32.58,52300.0,23.2594,23.3813,23.2594,23.3598,52300.0
2009-09-16 10:20:00,32.58,32.58,32.47,32.54,35200.0,23.3598,23.3598,23.2809,23.3311,35200.0
2009-09-16 10:30:00,32.56,32.61,32.53,32.57,22000.0,23.3455,23.3813,23.324,23.3526,22000.0
2009-09-16 10:40:00,32.57,32.69,32.53,32.65,29600.0,23.3526,23.4387,23.324,23.41,29600.0
2009-09-16 10:50:00,32.65,32.87,32.65,32.86,39200.0,23.41,23.5677,23.41,23.5606,39200.0
2009-09-16 11:00:00,32.86,32.9,32.8,32.85,124700.0,23.5606,23.5892,23.5175,23.5534,124700.0
2009-09-16 11:10:00,32.85,33.04,32.84,33.02,106700.0,23.5534,23.6896,23.5462,23.6753,106700.0
2009-09-16 11:20:00,33.02,33.04,32.93,32.99,46400.0,23.6753,23.6896,23.6108,23.6538,46400.0
2009-09-16 11:30:00,33.0,33.13,32.99,33.07,60800.0,23.6609,23.7542,23.6538,23.7111,60800.0
2009-09-16 11:40:00,33.07,33.25,33.06,33.1,68100.0,23.7111,23.8402,23.704,23.7326,68100.0
2009-09-16 11:50:00,33.11,33.16,33.08,33.1,46600.0,23.7398,23.7757,23.7183,23.7326,46600.0
2009-09-16 12:00:00,33.09,33.23,33.07,33.17,100300.0,23.7255,23.8259,23.7111,23.7828,100300.0
2009-09-16 12:10:00,33.15,33.16,32.98,33.0,66500.0,23.7685,23.7757,23.6466,23.6609,66500.0
2009-09-16 12:20:00,32.99,33.01,32.86,32.87,44700.0,23.6538,23.6681,23.5606,23.5677,44700.0
2009-09-16 12:30:00,32.87,32.88,32.82,32.86,37800.0,23.5677,23.5749,23.5319,23.5606,37800.0
2009-09-16 12:40:00,32.88,33.03,32.87,33.03,46300.0,23.5749,23.6825,23.5677,23.6825,46300.0
2009-09-16 12:50:00,33.03,33.03,32.9,32.96,59900.0,23.6825,23.6825,23.5892,23.6323,59900.0
2009-09-16 13:00:00,32.96,33.11,32.96,33.01,79000.0,23.6323,23.7398,23.6323,23.6681,79000.0
2009-09-16 13:10:00,33.01,33.09,32.99,33.05,29300.0,23.6681,23.7255,23.6538,23.6968,29300.0
2009-09-16 13:20:00,33.05,33.2,33.03,33.17,52600.0,23.6968,23.8043,23.6825,23.7828,52600.0
2009-09-16 13:30:00,33.16,33.19,33.02,33.05,62200.0,23.7757,23.7972,23.6753,23.6968,62200.0
2009-09-16 13:40:00,33.05,33.11,32.93,32.94,46500.0,23.6968,23.7398,23.6108,23.6179,46500.0
2009-09-16 13:50:00,32.95,33.15,32.95,33.15,43400.0,23.6251,23.7685,23.6251,23.7685,43400.0
2009-09-16 14:00:00,33.14,33.22,33.13,33.18,32800.0,23.7613,23.8187,23.7542,23.79,32800.0
2009-09-16 14:10:00,33.18,33.31,33.16,33.17,57800.0,23.79,23.8832,23.7757,23.7828,57800.0
2009-09-16 14:20:00,33.17,33.19,33.09,33.13,49800.0,23.7828,23.7972,23.7255,23.7542,49800.0
2009-09-16 14:30:00,33.13,33.17,33.06,33.14,94100.0,23.7542,23.7828,23.704,23.7613,94100.0
2009-09-16 14:40:00,33.14,33.19,33.02,33.07,117900.0,23.7613,23.7972,23.6753,23.7111,117900.0
2009-09-16 14:50:00,33.06,33.18,32.98,32.98,85100.0,23.704,23.79,23.6466,23.6466,85100.0
2009-09-16 15:00:00,32.98,33.03,32.91,32.92,105300.0,23.6466,23.6825,23.5964,23.6036,105300.0
2009-09-16 15:10:00,32.91,33.0,32.89,32.96,93900.0,23.5964,23.6609,23.5821,23.6323,93900.0
2009-09-16 15:20:00,32.96,33.03,32.89,32.95,132000.0,23.6323,23.6825,23.5821,23.6251,132000.0
2009-09-16 15:30:00,32.95,32.99,32.91,32.97,147700.0,23.6251,23.6538,23.5964,23.6394,147700.0
2009-09-16 15:40:00,32.97,32.99,32.9,32.97,312900.0,23.6394,23.6538,23.5892,23.6394,312900.0
2009-09-16 15:50:00,32.95,33.1,32.93,33.09,487700.0,23.6251,23.7326,23.6108,23.7255,487700.0
2009-09-17 09:30:00,33.0,33.26,32.77,33.16,192900.0,23.6609,23.8474,23.496,23.7757,192900.0
2009-09-17 09:40:00,33.18,33.19,32.81,33.03,55500.0,23.79,23.7972,23.5247,23.6825,55500.0
2009-09-17 09:50:00,33.0,33.55,32.98,33.55,42900.0,23.6609,24.0553,23.6466,24.0553,42900.0
2009-09-17 10:00:00,33.55,33.66,33.38,33.47,62200.0,24.0553,24.1342,23.9334,23.9979,62200.0
2009-09-17 10:10:00,33.5,33.5,33.34,33.35,24100.0,24.0194,24.0194,23.9047,23.9119,24100.0
2009-09-17 10:20:00,33.35,33.44,33.19,33.19,50600.0,23.9119,23.9764,23.7972,23.7972,50600.0
2009-09-17 10:30:00,33.2,33.29,33.1,33.1,46300.0,23.8043,23.8689,23.7326,23.7326,46300.0
2009-09-17 10:40:00,33.1,33.3,33.08,33.24,25800.0,23.7326,23.876,23.7183,23.833,25800.0
2009-09-17 10:50:00,33.23,33.31,33.16,33.18,32000.0,23.8259,23.8832,23.7757,23.79,32000.0
2009-09-17 11:00:00,33.18,33.27,33.18,33.25,25700.0,23.79,23.8545,23.79,23.8402,25700.0
2009-09-17 11:10:00,33.26,33.42,33.24,33.37,44600.0,23.8474,23.9621,23.833,23.9262,44600.0
2009-09-17 11:20:00,33.37,33.5,33.35,33.49,38600.0,23.9262,24.0194,23.9119,24.0123,38600.0
2009-09-17 11:30:00,33.49,33.49,33.35,33.35,31300.0,24.0123,24.0123,23.9119,23.9119,31300.0
2009-09-17 11:40:00,33.35,33.48,33.34,33.42,49800.0,23.9119,24.0051,23.9047,23.9621,49800.0
2009-09-17 11:50:00,33.41,33.41,33.27,33.35,54900.0,23.9549,23.9549,23.8545,23.9119,54900.0
2009-09-17 12:00:00,33.34,33.39,33.24,33.28,32400.0,23.9047,23.9406,23.833,23.8617,32400.0
2009-09-17 12:10:00,33.27,33.27,32.96,32.97,52900.0,23.8545,23.8545,23.6323,23.6394,52900.0
2009-09-17 12:20:00,32.97,33.15,32.93,33.13,36800.0,23.6394,23.7685,23.6108,23.7542,36800.0
2009-09-17 12:30:00,33.16,33.24,33.09,33.09,27800.0,23.7757,23.833,23.7255,23.7255,27800.0
2009-09-17 12:40:00,33.1,33.1,32.9,32.96,21800.0,23.7326,23.7326,23.5892,23.6323,21800.0
2009-09-17 12:50:00,32.96,33.0,32.73,32.77,76800.0,23.6323,23.6609,23.4674,23.496,76800.0
2009-09-17 13:00:00,32.77,32.93,32.75,32.87,59400.0,23.496,23.6108,23.4817,23.5677,59400.0
2009-09-17 13:10:00,32.89,32.98,32.85,32.88,22400.0,23.5821,23.6466,23.5534,23.5749,22400.0
2009-09-17 13:20:00,32.87,32.87,32.67,32.75,21800.0,23.5677,23.5677,23.4243,23.4817,21800.0
2009-09-17 13:30:00,32.73,32.81,32.7,32.75,27000.0,23.4674,23.5247,23.4458,23.4817,27000.0
2009-09-17 13:40:00,32.76,32.82,32.68,32.77,33300.0,23.4889,23.5319,23.4315,23.496,33300.0
2009-09-17 13:50:00,32.77,32.85,32.75,32.81,31400.0,23.496,23.5534,23.4817,23.5247,31400.0
2009-09-17 14:00:00,32.81,32.93,32.79,32.87,84700.0,23.5247,23.6108,23.5104,23.5677,84700.0
2009-09-17 14:10:00,32.89,32.98,32.87,32.9,31000.0,23.5821,23.6466,23.5677,23.5892,31000.0
2009-09-17 14:20:00,32.89,32.94,32.86,32.94,26600.0,23.5821,23.6179,23.5606,23.6179,26600.0
2009-09-17 14:30:00,32.94,33.01,32.92,32.92,18900.0,23.6179,23.6681,23.6036,23.6036,18900.0
2009-09-17 14:40:00,32.93,33.07,32.9,33.06,45200.0,23.6108,23.7111,23.5892,23.704,45200.0
2009-09-17 14:50:00,33.06,33.06,32.91,32.94,37300.0,23.704,23.704,23.5964,23.6179,37300.0
2009-09-17 15:00:00,32.95,32.95,32.82,32.84,45200.0,23.6251,23.6251,23.5319,23.5462,45200.0
2009-09-17 15:10:00,32.85,32.95,32.83,32.9,63300.0,23.5534,23.6251,23.5391,23.5892,63300.0
2009-09-17 15:20:00,32.9,33.01,32.87,32.9,48000.0,23.5892,23.6681,23.5677,23.5892,48000.0
2009-09-17 15:30:00,32.9,32.91,32.8,32.84,50200.0,23.5892,23.5964,23.5175,23.5462,50200.0
2009-09-17 15:40:00,32.84,32.87,32.59,32.65,142600.0,23.5462,23.5677,23.367,23.41,142600.0
2009-09-17 15:50:00,32.65,32.72,32.59,32.69,187600.0,23.41,23.4602,23.367,23.4387,187600.0
2009-09-18 09:30:00,32.84,32.91,32.65,32.9,359700.0,23.5462,23.5964,23.41,23.5892,359700.0
2009-09-18 09:40:00,32.86,32.95,32.68,32.87,52800.0,23.5606,23.6251,23.4315,23.5677,52800.0
2009-09-18 09:50:00,32.86,32.86,32.58,32.64,27100.0,23.5606,23.5606,23.3598,23.4028,27100.0
2009-09-18 10:00:00,32.64,32.68,32.57,32.68,25200.0,23.4028,23.4315,23.3526,23.4315,25200.0
2009-09-18 10:10:00,32.69,32.7,32.44,32.46,31000.0,23.4387,23.4458,23.2594,23.2738,31000.0
2009-09-18 10:20:00,32.47,32.54,32.37,32.41,38000.0,23.2809,23.3311,23.2092,23.2379,38000.0
2009-09-18 10:30:00,32.42,32.5,32.4,32.46,47100.0,23.2451,23.3024,23.2307,23.2738,47100.0
2009-09-18 10:40:00,32.46,32.49,32.38,32.4,101800.0,23.2738,23.2953,23.2164,23.2307,101800.0
2009-09-18 10:50:00,32.4,32.52,32.38,32.46,69600.0,23.2307,23.3168,23.2164,23.2738,69600.0
2009-09-18 11:00:00,32.45,32.51,32.39,32.39,37000.0,23.2666,23.3096,23.2236,23.2236,37000.0
2009-09-18 11:10:00,32.39,32.45,32.35,32.35,36300.0,23.2236,23.2666,23.1949,23.1949,36300.0
2009-09-18 11:20:00,32.36,32.39,32.31,32.32,68100.0,23.2021,23.2236,23.1662,23.1734,68100.0
2009-09-18 11:30:00,32.31,32.36,32.24,32.31,45700.0,23.1662,23.2021,23.116,23.1662,45700.0
2009-09-18 11:40:00,32.33,32.44,32.32,32.44,29000.0,23.1806,23.2594,23.1734,23.2594,29000.0
2009-09-18 11:50:00,32.46,32.46,32.39,32.39,20100.0,23.2738,23.2738,23.2236,23.2236,20100.0
2009-09-18 12:00:00,32.38,32.41,32.34,32.37,20700.0,23.2164,23.2379,23.1877,23.2092,20700.0
2009-09-18 12:10:00,32.38,32.46,32.37,32.42,15500.0,23.2164,23.2738,23.2092,23.2451,15500.0
2009-09-18 12:20:00,32.43,32.45,32.38,32.38,12200.0,23.2523,23.2666,23.2164,23.2164,12200.0
2009-09-18 12:30:00,32.39,32.47,32.38,32.44,11500.0,23.2236,23.2809,23.2164,23.2594,11500.0
2009-09-18 12:40:00,32.44,32.49,32.4,32.43,16900.0,23.2594,23.2953,23.2307,23.2523,16900.0
2009-09-18 12:50:00,32.43,32.49,32.42,32.45,15500.0,23.2523,23.2953,23.2451,23.2666,15500.0
2009-09-18 13:00:00,32.45,32.48,32.43,32.47,18000.0,23.2666,23.2881,23.2523,23.2809,18000.0
2009-09-18 13:10:00,32.47,32.5,32.41,32.41,18400.0,23.2809,23.3024,23.2379,23.2379,18400.0
2009-09-18 13:20:00,32.41,32.51,32.39,32.5,9700.0,23.2379,23.3096,23.2236,23.3024,9700.0
2009-09-18 13:30:00,32.51,32.52,32.47,32.5,13700.0,23.3096,23.3168,23.2809,23.3024,13700.0
2009-09-18 13:40:00,32.51,32.62,32.51,32.59,23800.0,23.3096,23.3885,23.3096,23.367,23800.0
2009-09-18 13:50:00,32.59,32.59,32.54,32.56,12800.0,23.367,23.367,23.3311,23.3455,12800.0
2009-09-18 14:00:00,32.57,32.63,32.55,32.6,20400.0,23.3526,23.3957,23.3383,23.3741,20400.0
2009-09-18 14:10:00,32.59,32.63,32.56,32.58,20800.0,23.367,23.3957,23.3455,23.3598,20800.0
2009-09-18 14:20:00,32.59,32.6,32.54,32.56,30300.0,23.367,23.3741,23.3311,23.3455,30300.0
2009-09-18 14:30:00,32.56,32.57,32.5,32.54,27600.0,23.3455,23.3526,23.3024,23.3311,27600.0
2009-09-18 14:40:00,32.54,32.6,32.54,32.58,21500.0,23.3311,23.3741,23.3311,23.3598,21500.0
2009-09-18 14:50:00,32.59,32.63,32.57,32.59,20500.0,23.367,23.3957,23.3526,23.367,20500.0
2009-09-18 15:00:00,32.59,32.67,32.58,32.6,42000.0,23.367,23.4243,23.3598,23.3741,42000.0
2009-09-18 15:10:00,32.61,32.85,32.6,32.79,198800.0,23.3813,23.5534,23.3741,23.5104,198800.0
2009-09-18 15:20:00,32.8,33.02,32.79,32.99,95300.0,23.5175,23.6753,23.5104,23.6538,95300.0
2009-09-18 15:30:00,32.99,33.0,32.86,32.86,104600.0,23.6538,23.6609,23.5606,23.5606,104600.0
2009-09-18 15:40:00,32.86,32.87,32.76,32.85,229800.0,23.5606,23.5677,23.4889,23.5534,229800.0
2009-09-18 15:50:00,32.85,32.85,32.68,32.68,251400.0,23.5534,23.5534,23.4315,23.4315,251400.0
2009-09-21 09:30:00,32.47,32.7,32.32,32.53,126700.0,23.2809,23.4458,23.1734,23.324,126700.0
2009-09-21 09:40:00,32.53,32.69,32.42,32.42,50900.0,23.324,23.4387,23.2451,23.2451,50900.0
2009-09-21 09:50:00,32.43,32.43,32.19,32.23,22900.0,23.2523,23.2523,23.0802,23.1089,22900.0
2009-09-21 10:00:00,32.25,32.44,32.17,32.32,43300.0,23.1232,23.2594,23.0658,23.1734,43300.0
2009-09-21 10:10:00,32.3,32.42,32.26,32.26,30000.0,23.159,23.2451,23.1304,23.1304,30000.0
2009-09-21 10:20:00,32.3,32.41,32.28,32.31,17100.0,23.159,23.2379,23.1447,23.1662,17100.0
2009-09-21 10:30:00,32.33,32.34,32.25,32.3,40000.0,23.1806,23.1877,23.1232,23.159,40000.0
2009-09-21 10:40:00,32.3,32.39,32.29,32.39,13800.0,23.159,23.2236,23.1519,23.2236,13800.0
2009-09-21 10:50:00,32.37,32.45,32.32,32.45,14400.0,23.2092,23.2666,23.1734,23.2666,14400.0
2009-09-21 11:00:00,32.44,32.63,32.43,32.58,45200.0,23.2594,23.3957,23.2523,23.3598,45200.0
2009-09-21 11:10:00,32.59,32.6,32.55,32.55,26600.0,23.367,23.3741,23.3383,23.3383,26600.0
2009-09-21 11:20:00,32.55,32.57,32.44,32.44,20300.0,23.3383,23.3526,23.2594,23.2594,20300.0
2009-09-21 11:30:00,32.44,32.66,32.44,32.62,32700.0,23.2594,23.4172,23.2594,23.3885,32700.0
2009-09-21 11:40:00,32.62,32.64,32.46,32.47,16000.0,23.3885,23.4028,23.2738,23.2809,16000.0
2009-09-21 11:50:00,32.46,32.5,32.4,32.5,29200.0,23.2738,23.3024,23.2307,23.3024,29200.0
2009-09-21 12:00:00,32.49,32.56,32.49,32.54,25200.0,23.2953,23.3455,23.2953,23.3311,25200.0
2009-09-21 12:10:00,32.54,32.65,32.46,32.46,44100.0,23.3311,23.41,23.2738,23.2738,44100.0
2009-09-21 12:20:00,32.46,32.47,32.43,32.44,16400.0,23.2738,23.2809,23.2523,23.2594,16400.0
2009-09-21 12:30:00,32.44,32.47,32.41,32.46,9300.0,23.2594,23.2809,23.2379,23.2738,9300.0
2009-09-21 12:40:00,32.45,32.51,32.34,32.36,29300.0,23.2666,23.3096,23.1877,23.2021,29300.0
2009-09-21 12:50:00,32.35,32.44,32.32,32.43,42600.0,23.1949,23.2594,23.1734,23.2523,42600.0
2009-09-21 13:00:00,32.44,32.47,32.38,32.39,36400.0,23.2594,23.2809,23.2164,23.2236,36400.0
2009-09-21 13:10:00,32.39,32.42,32.38,32.41,12300.0,23.2236,23.2451,23.2164,23.2379,12300.0
2009-09-21 13:20:00,32.4,32.44,32.4,32.43,15500.0,23.2307,23.2594,23.2307,23.2523,15500.0
2009-09-21 13:30:00,32.42,32.45,32.39,32.41,22400.0,23.2451,23.2666,23.2236,23.2379,22400.0
2009-09-21 13:40:00,32.41,32.42,32.38,32.39,18900.0,23.2379,23.2451,23.2164,23.2236,18900.0
2009-09-21 13:50:00,32.39,32.43,32.36,32.39,18100.0,23.2236,23.2523,23.2021,23.2236,18100.0
2009-09-21 14:00:00,32.39,32.46,32.37,32.38,29900.0,23.2236,23.2738,23.2092,23.2164,29900.0
2009-09-21 14:10:00,32.38,32.38,32.3,32.31,34700.0,23.2164,23.2164,23.159,23.1662,34700.0
2009-09-21 14:20:00,32.31,32.36,32.3,32.33,15500.0,23.1662,23.2021,23.159,23.1806,15500.0
2009-09-21 14:30:00,32.34,32.39,32.31,32.32,38400.0,23.1877,23.2236,23.1662,23.1734,38400.0
2009-09-21 14:40:00,32.32,32.41,32.29,32.39,42400.0,23.1734,23.2379,23.1519,23.2236,42400.0
2009-09-21 14:50:00,32.38,32.43,32.32,32.35,35300.0,23.2164,23.2523,23.1734,23.1949,35300.0
2009-09-21 15:00:00,32.36,32.4,32.33,32.38,31700.0,23.2021,23.2307,23.1806,23.2164,31700.0
2009-09-21 15:10:00,32.37,32.54,32.32,32.51,88500.0,23.2092,23.3311,23.1734,23.3096,88500.0
2009-09-21 15:20:00,32.51,32.54,32.49,32.51,53500.0,23.3096,23.3311,23.2953,23.3096,53500.0
2009-09-21 15:30:00,32.5,32.51,32.36,32.38,143100.0,23.3024,23.3096,23.2021,23.2164,143100.0
2009-09-21 15:40:00,32.38,32.42,32.22,32.22,145700.0,23.2164,23.2451,23.1017,23.1017,145700.0
2009-09-21 15:50:00,32.23,32.33,32.21,32.27,253000.0,23.1089,23.1806,23.0945,23.1375,253000.0
2009-09-22 09:30:00,32.7,32.9,32.7,32.76,42700.0,23.4458,23.5892,23.4458,23.4889,42700.0
2009-09-22 09:40:00,32.75,32.77,32.5,32.53,33600.0,23.4817,23.496,23.3024,23.324,33600.0
2009-09-22 09:50:00,32.52,32.64,32.5,32.54,26300.0,23.3168,23.4028,23.3024,23.3311,26300.0
2009-09-22 10:00:00,32.56,32.8,32.49,32.8,163800.0,23.3455,23.5175,23.2953,23.5175,163800.0
2009-09-22 10:10:00,32.8,32.91,32.77,32.86,71700.0,23.5175,23.5964,23.496,23.5606,71700.0
2009-09-22 10:20:00,32.86,32.95,32.84,32.91,55300.0,23.5606,23.6251,23.5462,23.5964,55300.0
2009-09-22 10:30:00,32.91,32.93,32.78,32.79,80900.0,23.5964,23.6108,23.5032,23.5104,80900.0
2009-09-22 10:40:00,32.79,32.86,32.76,32.85,79600.0,23.5104,23.5606,23.4889,23.5534,79600.0
2009-09-22 10:50:00,32.84,32.87,32.78,32.81,46000.0,23.5462,23.5677,23.5032,23.5247,46000.0
2009-09-22 11:00:00,32.82,32.85,32.78,32.83,72000.0,23.5319,23.5534,23.5032,23.5391,72000.0
2009-09-22 11:10:00,32.83,32.88,32.82,32.84,87500.0,23.5391,23.5749,23.5319,23.5462,87500.0
2009-09-22 11:20:00,32.84,32.87,32.76,32.76,100500.0,23.5462,23.5677,23.4889,23.4889,100500.0
2009-09-22 11:30:00,32.76,32.83,32.72,32.74,79800.0,23.4889,23.5391,23.4602,23.4745,79800.0
2009-09-22 11:40:00,32.75,32.83,32.74,32.78,45000.0,23.4817,23.5391,23.4745,23.5032,45000.0
2009-09-22 11:50:00,32.77,32.79,32.76,32.79,49600.0,23.496,23.5104,23.4889,23.5104,49600.0
2009-09-22 12:00:00,32.8,32.86,32.8,32.83,63200.0,23.5175,23.5606,23.5175,23.5391,63200.0
2009-09-22 12:10:00,32.84,32.9,32.83,32.88,69400.0,23.5462,23.5892,23.5391,23.5749,69400.0
2009-09-22 12:20:00,32.88,32.88,32.8,32.83,66600.0,23.5749,23.5749,23.5175,23.5391,66600.0
2009-09-22 12:30:00,32.83,32.84,32.78,32.82,70600.0,23.5391,23.5462,23.5032,23.5319,70600.0
2009-09-22 12:40:00,32.83,32.83,32.77,32.78,30100.0,23.5391,23.5391,23.496,23.5032,30100.0
2009-09-22 12:50:00,32.79,32.81,32.79,32.81,19100.0,23.5104,23.5247,23.5104,23.5247,19100.0
2009-09-22 13:00:00,32.81,32.87,32.8,32.87,62800.0,23.5247,23.5677,23.5175,23.5677,62800.0
2009-09-22 13:10:00,32.87,32.91,32.79,32.8,59400.0,23.5677,23.5964,23.5104,23.5175,59400.0
2009-09-22 13:20:00,32.79,32.81,32.75,32.77,20000.0,23.5104,23.5247,23.4817,23.496,20000.0
2009-09-22 13:30:00,32.76,32.8,32.73,32.73,47300.0,23.4889,23.5175,23.4674,23.4674,47300.0
2009-09-22 13:40:00,32.73,32.74,32.67,32.69,66200.0,23.4674,23.4745,23.4243,23.4387,66200.0
2009-09-22 13:50:00,32.7,32.78,32.69,32.76,52200.0,23.4458,23.5032,23.4387,23.4889,52200.0
2009-09-22 14:00:00,32.77,32.79,32.76,32.78,44100.0,23.496,23.5104,23.4889,23.5032,44100.0
2009-09-22 14:10:00,32.78,32.84,32.75,32.83,21800.0,23.5032,23.5462,23.4817,23.5391,21800.0
2009-09-22 14:20:00,32.83,32.87,32.8,32.87,37800.0,23.5391,23.5677,23.5175,23.5677,37800.0
2009-09-22 14:30:00,32.87,32.92,32.83,32.88,58700.0,23.5677,23.6036,23.5391,23.5749,58700.0
2009-09-22 14:40:00,32.88,32.98,32.88,32.97,44700.0,23.5749,23.6466,23.5749,23.6394,44700.0
2009-09-22 14:50:00,32.99,32.99,32.95,32.95,52200.0,23.6538,23.6538,23.6251,23.6251,52200.0
2009-09-22 15:00:00,32.95,32.99,32.93,32.95,93700.0,23.6251,23.6538,23.6108,23.6251,93700.0
2009-09-22 15:10:00,32.94,32.94,32.87,32.89,84800.0,23.6179,23.6179,23.5677,23.5821,84800.0
2009-09-22 15:20:00,32.89,33.02,32.89,33.01,63300.0,23.5821,23.6753,23.5821,23.6681,63300.0
2009-09-22 15:30:00,33.02,33.11,33.01,33.08,80000.0,23.6753,23.7398,23.6681,23.7183,80000.0
2009-09-22 15:40:00,33.07,33.16,32.94,32.96,191700.0,23.7111,23.7757,23.6179,23.6323,191700.0
2009-09-22 15:50:00,32.96,32.97,32.83,32.88,402400.0,23.6323,23.6394,23.5391,23.5749,402400.0
2009-09-23 09:30:00,32.75,32.93,32.7,32.85,54700.0,23.4817,23.6108,23.4458,23.5534,54700.0
2009-09-23 09:40:00,32.88,32.88,32.61,32.71,50600.0,23.5749,23.5749,23.3813,23.453,50600.0
2009-09-23 09:50:00,32.74,32.77,32.64,32.75,65000.0,23.4745,23.496,23.4028,23.4817,65000.0
2009-09-23 10:00:00,32.76,32.94,32.73,32.91,42500.0,23.4889,23.6179,23.4674,23.5964,42500.0
2009-09-23 10:10:00,32.9,33.13,32.89,33.12,42900.0,23.5892,23.7542,23.5821,23.747,42900.0
2009-09-23 10:20:00,33.13,33.13,32.95,32.95,17900.0,23.7542,23.7542,23.6251,23.6251,17900.0
2009-09-23 10:30:00,32.93,32.98,32.78,32.78,27400.0,23.6108,23.6466,23.5032,23.5032,27400.0
2009-09-23 10:40:00,32.81,32.83,32.73,32.77,18500.0,23.5247,23.5391,23.4674,23.496,18500.0
2009-09-23 10:50:00,32.77,32.81,32.71,32.8,21800.0,23.496,23.5247,23.453,23.5175,21800.0
2009-09-23 11:00:00,32.8,32.81,32.72,32.76,30000.0,23.5175,23.5247,23.4602,23.4889,30000.0
2009-09-23 11:10:00,32.75,32.76,32.67,32.71,10700.0,23.4817,23.4889,23.4243,23.453,10700.0
2009-09-23 11:20:00,32.73,32.75,32.68,32.71,35500.0,23.4674,23.4817,23.4315,23.453,35500.0
2009-09-23 11:30:00,32.72,32.74,32.7,32.73,13200.0,23.4602,23.4745,23.4458,23.4674,13200.0
2009-09-23 11:40:00,32.72,32.74,32.66,32.72,34600.0,23.4602,23.4745,23.4172,23.4602,34600.0
2009-09-23 11:50:00,32.72,32.82,32.67,32.82,42200.0,23.4602,23.5319,23.4243,23.5319,42200.0
2009-09-23 12:00:00,32.79,32.9,32.79,32.85,27200.0,23.5104,23.5892,23.5104,23.5534,27200.0
2009-09-23 12:10:00,32.84,32.86,32.76,32.8,41700.0,23.5462,23.5606,23.4889,23.5175,41700.0
2009-09-23 12:20:00,32.79,32.83,32.78,32.79,28400.0,23.5104,23.5391,23.5032,23.5104,28400.0
2009-09-23 12:30:00,32.8,32.88,32.76,32.76,37300.0,23.5175,23.5749,23.4889,23.4889,37300.0
2009-09-23 12:40:00,32.77,32.85,32.77,32.82,28600.0,23.496,23.5534,23.496,23.5319,28600.0
2009-09-23 12:50:00,32.83,32.83,32.76,32.8,88500.0,23.5391,23.5391,23.4889,23.5175,88500.0
2009-09-23 13:00:00,32.8,32.81,32.75,32.78,23300.0,23.5175,23.5247,23.4817,23.5032,23300.0
2009-09-23 13:10:00,32.79,32.85,32.78,32.83,20200.0,23.5104,23.5534,23.5032,23.5391,20200.0
2009-09-23 13:20:00,32.83,32.83,32.71,32.72,36300.0,23.5391,23.5391,23.453,23.4602,36300.0
2009-09-23 13:30:00,32.73,32.8,32.71,32.79,27700.0,23.4674,23.5175,23.453,23.5104,27700.0
2009-09-23 13:40:00,32.79,32.87,32.79,32.86,14400.0,23.5104,23.5677,23.5104,23.5606,14400.0
2009-09-23 13:50:00,32.86,32.88,32.81,32.85,21400.0,23.5606,23.5749,23.5247,23.5534,21400.0
2009-09-23 14:00:00,32.85,32.85,32.74,32.79,19500.0,23.5534,23.5534,23.4745,23.5104,19500.0
2009-09-23 14:10:00,32.8,33.01,32.7,32.93,49300.0,23.5175,23.6681,23.4458,23.6108,49300.0
2009-09-23 14:20:00,32.93,32.99,32.81,32.93,26100.0,23.6108,23.6538,23.5247,23.6108,26100.0
2009-09-23 14:30:00,32.92,33.06,32.87,32.95,46000.0,23.6036,23.704,23.5677,23.6251,46000.0
2009-09-23 14:40:00,32.94,33.01,32.91,32.97,23400.0,23.6179,23.6681,23.5964,23.6394,23400.0
2009-09-23 14:50:00,32.98,33.01,32.78,32.79,52100.0,23.6466,23.6681,23.5032,23.5104,52100.0
2009-09-23 15:00:00,32.8,32.92,32.8,32.89,40400.0,23.5175,23.6036,23.5175,23.5821,40400.0
2009-09-23 15:10:00,32.87,32.87,32.66,32.77,79300.0,23.5677,23.5677,23.4172,23.496,79300.0
2009-09-23 15:20:00,32.76,32.77,32.56,32.64,62200.0,23.4889,23.496,23.3455,23.4028,62200.0
2009-09-23 15:30:00,32.63,32.63,32.4,32.47,126600.0,23.3957,23.3957,23.2307,23.2809,126600.0
2009-09-23 15:40:00,32.47,32.51,32.3,32.4,134900.0,23.2809,23.3096,23.159,23.2307,134900.0
2009-09-23 15:50:00,32.4,32.4,32.02,32.07,329700.0,23.2307,23.2307,22.9583,22.9941,329700.0
2009-09-24 09:30:00,32.26,32.26,31.95,32.01,40500.0,23.1304,23.1304,22.9081,22.9511,40500.0
2009-09-24 09:40:00,32.02,32.16,31.91,32.13,49800.0,22.9583,23.0587,22.8794,23.0372,49800.0
2009-09-24 09:50:00,32.13,32.16,31.92,32.12,44000.0,23.0372,23.0587,22.8866,23.03,44000.0
2009-09-24 10:00:00,32.13,32.13,31.45,31.62,66100.0,23.0372,23.0372,22.5496,22.6715,66100.0
2009-09-24 10:10:00,31.61,31.61,31.25,31.28,58900.0,22.6643,22.6643,22.4062,22.4277,58900.0
2009-09-24 10:20:00,31.28,31.34,31.13,31.19,75300.0,22.4277,22.4707,22.3202,22.3632,75300.0
2009-09-24 10:30:00,31.2,31.25,31.0,31.05,66900.0,22.3703,22.4062,22.2269,22.2628,66900.0
2009-09-24 10:40:00,31.07,31.07,30.92,30.97,66500.0,22.2771,22.2771,22.1696,22.2054,66500.0
2009-09-24 10:50:00,31.03,31.27,31.0,31.14,87100.0,22.2485,22.4205,22.2269,22.3273,87100.0
2009-09-24 11:00:00,31.14,31.28,31.11,31.25,44200.0,22.3273,22.4277,22.3058,22.4062,44200.0
2009-09-24 11:10:00,31.27,31.34,31.21,31.24,44200.0,22.4205,22.4707,22.3775,22.399,44200.0
2009-09-24 11:20:00,31.25,31.3,31.18,31.3,29500.0,22.4062,22.442,22.356,22.442,29500.0
2009-09-24 11:30:00,31.3,31.38,31.3,31.35,23000.0,22.442,22.4994,22.442,22.4779,23000.0
2009-09-24 11:40:00,31.36,31.48,31.35,31.4,17700.0,22.4851,22.5711,22.4779,22.5137,17700.0
2009-09-24 11:50:00,31.41,31.44,31.27,31.43,23900.0,22.5209,22.5424,22.4205,22.5353,23900.0
2009-09-24 12:00:00,31.42,31.42,31.35,31.39,19500.0,22.5281,22.5281,22.4779,22.5066,19500.0
2009-09-24 12:10:00,31.38,31.44,31.38,31.42,18900.0,22.4994,22.5424,22.4994,22.5281,18900.0
2009-09-24 12:20:00,31.42,31.44,31.32,31.37,34400.0,22.5281,22.5424,22.4564,22.4922,34400.0
2009-09-24 12:30:00,31.37,31.4,31.27,31.36,25000.0,22.4922,22.5137,22.4205,22.4851,25000.0
2009-09-24 12:40:00,31.37,31.43,31.35,31.43,27700.0,22.4922,22.5353,22.4779,22.5353,27700.0
2009-09-24 12:50:00,31.44,31.47,31.27,31.33,28300.0,22.5424,22.5639,22.4205,22.4636,28300.0
2009-09-24 13:00:00,31.32,31.41,31.31,31.36,30800.0,22.4564,22.5209,22.4492,22.4851,30800.0
2009-09-24 13:10:00,31.36,31.41,31.27,31.27,18700.0,22.4851,22.5209,22.4205,22.4205,18700.0
2009-09-24 13:20:00,31.26,31.29,31.23,31.27,23700.0,22.4134,22.4349,22.3919,22.4205,23700.0
2009-09-24 13:30:00,31.27,31.3,31.16,31.18,23000.0,22.4205,22.442,22.3417,22.356,23000.0
2009-09-24 13:40:00,31.18,31.21,31.04,31.17,46700.0,22.356,22.3775,22.2556,22.3488,46700.0
2009-09-24 13:50:00,31.18,31.18,31.05,31.14,40500.0,22.356,22.356,22.2628,22.3273,40500.0
2009-09-24 14:00:00,31.13,31.19,31.06,31.06,30900.0,22.3202,22.3632,22.27,22.27,30900.0
2009-09-24 14:10:00,31.07,31.1,30.99,31.1,46900.0,22.2771,22.2986,22.2198,22.2986,46900.0
2009-09-24 14:20:00,31.1,31.1,30.95,31.03,59000.0,22.2986,22.2986,22.1911,22.2485,59000.0
2009-09-24 14:30:00,31.03,31.17,31.0,31.15,67900.0,22.2485,22.3488,22.2269,22.3345,67900.0
2009-09-24 14:40:00,31.15,31.15,31.02,31.08,45300.0,22.3345,22.3345,22.2413,22.2843,45300.0
2009-09-24 14:50:00,31.08,31.28,31.07,31.28,52900.0,22.2843,22.4277,22.2771,22.4277,52900.0
2009-09-24 15:00:00,31.27,31.36,31.27,31.34,130900.0,22.4205,22.4851,22.4205,22.4707,130900.0
2009-09-24 15:10:00,31.35,31.5,31.34,31.39,106900.0,22.4779,22.5854,22.4707,22.5066,106900.0
2009-09-24 15:20:00,31.39,31.46,31.33,31.35,90800.0,22.5066,22.5568,22.4636,22.4779,90800.0
2009-09-24 15:30:00,31.36,31.42,31.26,31.29,94200.0,22.4851,22.5281,22.4134,22.4349,94200.0
2009-09-24 15:40:00,31.29,31.39,31.21,31.33,124600.0,22.4349,22.5066,22.3775,22.4636,124600.0
2009-09-24 15:50:00,31.33,31.39,31.2,31.21,191900.0,22.4636,22.5066,22.3703,22.3775,191900.0
2009-09-25 09:30:00,30.95,30.99,30.6,30.67,67700.0,22.1911,22.2198,21.9401,21.9903,67700.0
2009-09-25 09:40:00,30.65,30.89,30.6,30.78,49400.0,21.976,22.1481,21.9401,22.0692,49400.0
2009-09-25 09:50:00,30.78,30.9,30.71,30.75,39000.0,22.0692,22.1552,22.019,22.0477,39000.0
2009-09-25 10:00:00,30.74,31.09,30.64,31.08,78100.0,22.0405,22.2915,21.9688,22.2843,78100.0
2009-09-25 10:10:00,31.08,31.34,31.03,31.27,105800.0,22.2843,22.4707,22.2485,22.4205,105800.0
2009-09-25 10:20:00,31.27,31.38,31.24,31.34,86400.0,22.4205,22.4994,22.399,22.4707,86400.0
2009-09-25 10:30:00,31.35,31.39,31.14,31.14,50400.0,22.4779,22.5066,22.3273,22.3273,50400.0
2009-09-25 10:40:00,31.14,31.25,31.13,31.18,41100.0,22.3273,22.4062,22.3202,22.356,41100.0
2009-09-25 10:50:00,31.19,31.31,31.15,31.17,80900.0,22.3632,22.4492,22.3345,22.3488,80900.0
2009-09-25 11:00:00,31.19,31.24,31.09,31.11,46700.0,22.3632,22.399,22.2915,22.3058,46700.0
2009-09-25 11:10:00,31.1,31.1,30.98,31.05,34100.0,22.2986,22.2986,22.2126,22.2628,34100.0
2009-09-25 11:20:00,31.04,31.08,30.97,30.98,25100.0,22.2556,22.2843,22.2054,22.2126,25100.0
2009-09-25 11:30:00,31.0,31.0,30.91,30.96,20400.0,22.2269,22.2269,22.1624,22.1983,20400.0
2009-09-25 11:40:00,30.95,30.99,30.88,30.89,31200.0,22.1911,22.2198,22.1409,22.1481,31200.0
2009-09-25 11:50:00,30.89,30.92,30.76,30.84,31100.0,22.1481,22.1696,22.0549,22.1122,31100.0
2009-09-25 12:00:00,30.82,30.91,30.79,30.88,25100.0,22.0979,22.1624,22.0764,22.1409,25100.0
2009-09-25 12:10:00,30.88,30.88,30.68,30.71,27100.0,22.1409,22.1409,21.9975,22.019,27100.0
2009-09-25 12:20:00,30.71,30.75,30.65,30.73,35400.0,22.019,22.0477,21.976,22.0334,35400.0
2009-09-25 12:30:00,30.73,30.8,30.69,30.76,26700.0,22.0334,22.0835,22.0047,22.0549,26700.0
2009-09-25 12:40:00,30.74,30.79,30.72,30.74,18100.0,22.0405,22.0764,22.0262,22.0405,18100.0
2009-09-25 12:50:00,30.74,30.76,30.65,30.67,22000.0,22.0405,22.0549,21.976,21.9903,22000.0
2009-09-25 13:00:00,30.66,30.66,30.51,30.53,54000.0,21.9832,21.9832,21.8756,21.89,54000.0
2009-09-25 13:10:00,30.52,30.53,30.41,30.49,105300.0,21.8828,21.89,21.8039,21.8613,105300.0
2009-09-25 13:20:00,30.47,30.58,30.41,30.58,62300.0,21.8469,21.9258,21.8039,21.9258,62300.0
2009-09-25 13:30:00,30.58,30.62,30.53,30.57,35200.0,21.9258,21.9545,21.89,21.9186,35200.0
2009-09-25 13:40:00,30.57,30.77,30.57,30.77,45700.0,21.9186,22.062,21.9186,22.062,45700.0
2009-09-25 13:50:00,30.77,30.95,30.77,30.94,90600.0,22.062,22.1911,22.062,22.1839,90600.0
2009-09-25 14:00:00,30.95,31.0,30.92,30.94,54500.0,22.1911,22.2269,22.1696,22.1839,54500.0
2009-09-25 14:10:00,30.93,30.99,30.88,30.96,54800.0,22.1768,22.2198,22.1409,22.1983,54800.0
2009-09-25 14:20:00,30.95,30.99,30.92,30.95,44200.0,22.1911,22.2198,22.1696,22.1911,44200.0
2009-09-25 14:30:00,30.95,30.99,30.88,30.92,56300.0,22.1911,22.2198,22.1409,22.1696,56300.0
2009-09-25 14:40:00,30.92,31.04,30.88,30.98,93400.0,22.1696,22.2556,22.1409,22.2126,93400.0
2009-09-25 14:50:00,30.97,31.17,30.96,31.15,38800.0,22.2054,22.3488,22.1983,22.3345,38800.0
2009-09-25 15:00:00,31.14,31.15,31.02,31.04,48600.0,22.3273,22.3345,22.2413,22.2556,48600.0
2009-09-25 15:10:00,31.04,31.1,31.02,31.1,37400.0,22.2556,22.2986,22.2413,22.2986,37400.0
2009-09-25 15:20:00,31.1,31.16,31.09,31.13,53000.0,22.2986,22.3417,22.2915,22.3202,53000.0
2009-09-25 15:30:00,31.12,31.12,30.95,30.99,83900.0,22.313,22.313,22.1911,22.2198,83900.0
2009-09-25 15:40:00,31.0,31.0,30.85,30.97,164900.0,22.2269,22.2269,22.1194,22.2054,164900.0
2009-09-25 15:50:00,30.98,31.03,30.87,30.94,292800.0,22.2126,22.2485,22.1337,22.1839,292800.0
2009-09-28 09:30:00,31.12,31.25,31.06,31.25,19300.0,22.313,22.4062,22.27,22.4062,19300.0
2009-09-28 09:40:00,31.22,31.49,31.22,31.35,22300.0,22.3847,22.5783,22.3847,22.4779,22300.0
2009-09-28 09:50:00,31.38,31.44,31.31,31.38,40700.0,22.4994,22.5424,22.4492,22.4994,40700.0
2009-09-28 10:00:00,31.4,31.43,31.29,31.38,35600.0,22.5137,22.5353,22.4349,22.4994,35600.0
2009-09-28 10:10:00,31.39,31.42,31.34,31.4,33800.0,22.5066,22.5281,22.4707,22.5137,33800.0
2009-09-28 10:20:00,31.39,31.67,31.39,31.66,46900.0,22.5066,22.7073,22.5066,22.7002,46900.0
2009-09-28 10:30:00,31.67,31.78,31.65,31.66,26100.0,22.7073,22.7862,22.693,22.7002,26100.0
2009-09-28 10:40:00,31.67,31.72,31.66,31.72,23900.0,22.7073,22.7432,22.7002,22.7432,23900.0
2009-09-28 10:50:00,31.72,31.82,31.71,31.78,29600.0,22.7432,22.8149,22.736,22.7862,29600.0
2009-09-28 11:00:00,31.78,31.88,31.78,31.87,26600.0,22.7862,22.8579,22.7862,22.8507,26600.0
2009-09-28 11:10:00,31.86,31.86,31.73,31.74,24200.0,22.8436,22.8436,22.7504,22.7575,24200.0
2009-09-28 11:20:00,31.75,31.76,31.65,31.72,31800.0,22.7647,22.7719,22.693,22.7432,31800.0
2009-09-28 11:30:00,31.73,31.79,31.67,31.69,21200.0,22.7504,22.7934,22.7073,22.7217,21200.0
2009-09-28 11:40:00,31.69,31.79,31.69,31.79,18400.0,22.7217,22.7934,22.7217,22.7934,18400.0
2009-09-28 11:50:00,31.78,31.82,31.74,31.76,24200.0,22.7862,22.8149,22.7575,22.7719,24200.0
2009-09-28 12:00:00,31.77,31.89,31.74,31.86,21300.0,22.779,22.8651,22.7575,22.8436,21300.0
2009-09-28 12:10:00,31.87,31.88,31.81,31.88,10100.0,22.8507,22.8579,22.8077,22.8579,10100.0
2009-09-28 12:20:00,31.88,32.0,31.87,31.97,12700.0,22.8579,22.9439,22.8507,22.9224,12700.0
2009-09-28 12:30:00,31.97,31.98,31.94,31.98,10100.0,22.9224,22.9296,22.9009,22.9296,10100.0
2009-09-28 12:40:00,31.99,32.1,31.99,32.08,22400.0,22.9368,23.0156,22.9368,23.0013,22400.0
2009-09-28 12:50:00,32.09,32.09,31.99,32.01,15000.0,23.0085,23.0085,22.9368,22.9511,15000.0
2009-09-28 13:00:00,32.02,32.15,32.02,32.1,27800.0,22.9583,23.0515,22.9583,23.0156,27800.0
2009-09-28 13:10:00,32.1,32.15,32.09,32.13,19700.0,23.0156,23.0515,23.0085,23.0372,19700.0
2009-09-28 13:20:00,32.14,32.21,32.1,32.19,16700.0,23.0443,23.0945,23.0156,23.0802,16700.0
2009-09-28 13:30:00,32.21,32.27,32.2,32.27,24000.0,23.0945,23.1375,23.0873,23.1375,24000.0
2009-09-28 13:40:00,32.27,32.43,32.27,32.39,38900.0,23.1375,23.2523,23.1375,23.2236,38900.0
2009-09-28 13:50:00,32.4,32.42,32.37,32.37,26300.0,23.2307,23.2451,23.2092,23.2092,26300.0
2009-09-28 14:00:00,32.37,32.4,32.33,32.33,29300.0,23.2092,23.2307,23.1806,23.1806,29300.0
2009-09-28 14:10:00,32.32,32.35,32.26,32.34,20600.0,23.1734,23.1949,23.1304,23.1877,20600.0
2009-09-28 14:20:00,32.35,32.38,32.31,32.36,17700.0,23.1949,23.2164,23.1662,23.2021,17700.0
2009-09-28 14:30:00,32.36,32.37,32.29,32.37,43700.0,23.2021,23.2092,23.1519,23.2092,43700.0
2009-09-28 14:40:00,32.38,32.41,32.34,32.35,41800.0,23.2164,23.2379,23.1877,23.1949,41800.0
2009-09-28 14:50:00,32.34,32.36,32.29,32.3,36800.0,23.1877,23.2021,23.1519,23.159,36800.0
2009-09-28 15:00:00,32.3,32.35,32.27,32.34,39700.0,23.159,23.1949,23.1375,23.1877,39700.0
2009-09-28 15:10:00,32.35,32.36,32.31,32.32,43400.0,23.1949,23.2021,23.1662,23.1734,43400.0
2009-09-28 15:20:00,32.33,32.48,32.32,32.47,49800.0,23.1806,23.2881,23.1734,23.2809,49800.0
2009-09-28 15:30:00,32.48,32.56,32.42,32.55,75500.0,23.2881,23.3455,23.2451,23.3383,75500.0
2009-09-28 15:40:00,32.56,32.57,32.48,32.51,135000.0,23.3455,23.3526,23.2881,23.3096,135000.0
2009-09-28 15:50:00,32.51,32.74,32.5,32.72,326800.0,23.3096,23.4745,23.3024,23.4602,326800.0
2009-09-29 09:30:00,32.97,33.02,32.79,32.95,40000.0,23.6394,23.6753,23.5104,23.6251,40000.0
2009-09-29 09:40:00,32.98,33.25,32.98,33.07,35600.0,23.6466,23.8402,23.6466,23.7111,35600.0
2009-09-29 09:50:00,33.09,33.39,33.06,33.26,37800.0,23.7255,23.9406,23.704,23.8474,37800.0
2009-09-29 10:00:00,33.26,33.26,32.75,32.91,58600.0,23.8474,23.8474,23.4817,23.5964,58600.0
2009-09-29 10:10:00,32.9,33.16,32.88,33.11,42300.0,23.5892,23.7757,23.5749,23.7398,42300.0
2009-09-29 10:20:00,33.11,33.15,33.05,33.13,38600.0,23.7398,23.7685,23.6968,23.7542,38600.0
2009-09-29 10:30:00,33.12,33.14,32.84,32.87,42200.0,23.747,23.7613,23.5462,23.5677,42200.0
2009-09-29 10:40:00,32.87,32.92,32.77,32.79,22500.0,23.5677,23.6036,23.496,23.5104,22500.0
2009-09-29 10:50:00,32.79,32.8,32.53,32.56,25600.0,23.5104,23.5175,23.324,23.3455,25600.0
2009-09-29 11:00:00,32.55,32.64,32.48,32.6,27200.0,23.3383,23.4028,23.2881,23.3741,27200.0
2009-09-29 11:10:00,32.58,32.6,32.51,32.51,21000.0,23.3598,23.3741,23.3096,23.3096,21000.0
2009-09-29 11:20:00,32.52,32.63,32.46,32.62,35300.0,23.3168,23.3957,23.2738,23.3885,35300.0
2009-09-29 11:30:00,32.63,32.71,32.57,32.57,22300.0,23.3957,23.453,23.3526,23.3526,22300.0
2009-09-29 11:40:00,32.57,32.57,32.4,32.45,42800.0,23.3526,23.3526,23.2307,23.2666,42800.0
2009-09-29 11:50:00,32.44,32.47,32.4,32.43,31800.0,23.2594,23.2809,23.2307,23.2523,31800.0
2009-09-29 12:00:00,32.43,32.47,32.39,32.43,39500.0,23.2523,23.2809,23.2236,23.2523,39500.0
2009-09-29 12:10:00,32.43,32.45,32.35,32.4,59800.0,23.2523,23.2666,23.1949,23.2307,59800.0
2009-09-29 12:20:00,32.41,32.42,32.28,32.33,51600.0,23.2379,23.2451,23.1447,23.1806,51600.0
2009-09-29 12:30:00,32.32,32.4,32.3,32.34,46500.0,23.1734,23.2307,23.159,23.1877,46500.0
2009-09-29 12:40:00,32.34,32.36,32.29,32.31,67000.0,23.1877,23.2021,23.1519,23.1662,67000.0
2009-09-29 12:50:00,32.32,32.36,32.31,32.33,32200.0,23.1734,23.2021,23.1662,23.1806,32200.0
2009-09-29 13:00:00,32.33,32.45,32.33,32.4,47300.0,23.1806,23.2666,23.1806,23.2307,47300.0
2009-09-29 13:10:00,32.4,32.44,32.37,32.42,30500.0,23.2307,23.2594,23.2092,23.2451,30500.0
2009-09-29 13:20:00,32.42,32.51,32.42,32.5,27600.0,23.2451,23.3096,23.2451,23.3024,27600.0
2009-09-29 13:30:00,32.5,32.64,32.48,32.57,42300.0,23.3024,23.4028,23.2881,23.3526,42300.0
2009-09-29 13:40:00,32.6,32.6,32.51,32.54,34400.0,23.3741,23.3741,23.3096,23.3311,34400.0
2009-09-29 13:50:00,32.55,32.65,32.55,32.64,17700.0,23.3383,23.41,23.3383,23.4028,17700.0
2009-09-29 14:00:00,32.64,32.65,32.56,32.59,24900.0,23.4028,23.41,23.3455,23.367,24900.0
2009-09-29 14:10:00,32.59,32.66,32.56,32.63,31900.0,23.367,23.4172,23.3455,23.3957,31900.0
2009-09-29 14:20:00,32.63,32.67,32.6,32.61,55600.0,23.3957,23.4243,23.3741,23.3813,55600.0
2009-09-29 14:30:00,32.62,32.63,32.5,32.5,34300.0,23.3885,23.3957,23.3024,23.3024,34300.0
2009-09-29 14:40:00,32.5,32.55,32.48,32.54,24000.0,23.3024,23.3383,23.2881,23.3311,24000.0
2009-09-29 14:50:00,32.52,32.64,32.5,32.59,27400.0,23.3168,23.4028,23.3024,23.367,27400.0
2009-09-29 15:00:00,32.6,32.61,32.55,32.57,18100.0,23.3741,23.3813,23.3383,23.3526,18100.0
2009-09-29 15:10:00,32.57,32.6,32.52,32.54,32500.0,23.3526,23.3741,23.3168,23.3311,32500.0
2009-09-29 15:20:00,32.54,32.61,32.45,32.45,46900.0,23.3311,23.3813,23.2666,23.2666,46900.0
2009-09-29 15:30:00,32.44,32.49,32.41,32.49,40400.0,23.2594,23.2953,23.2379,23.2953,40400.0
2009-09-29 15:40:00,32.49,32.5,32.41,32.41,109700.0,23.2953,23.3024,23.2379,23.2379,109700.0
2009-09-29 15:50:00,32.41,32.42,32.31,32.36,154800.0,23.2379,23.2451,23.1662,23.2021,154800.0
2009-09-30 09:30:00,36.15,37.36,35.81,36.94,1584600.0,25.9195,26.7871,25.6757,26.4859,1584600.0
2009-09-30 09:40:00,36.94,37.12,35.82,35.87,821500.0,26.4859,26.615,25.6829,25.7187,821500.0
2009-09-30 09:50:00,35.87,36.03,34.91,34.98,757600.0,25.7187,25.8334,25.0304,25.0806,757600.0
2009-09-30 10:00:00,34.98,36.06,34.39,35.71,1354300.0,25.0806,25.855,24.6576,25.604,1354300.0
2009-09-30 10:10:00,35.71,35.9,35.44,35.51,466700.0,25.604,25.7402,25.4104,25.4606,466700.0
2009-09-30 10:20:00,35.51,35.55,35.24,35.28,427400.0,25.4606,25.4893,25.267,25.2957,427400.0
2009-09-30 10:30:00,35.28,35.66,35.2,35.55,170800.0,25.2957,25.5682,25.2383,25.4893,170800.0
2009-09-30 10:40:00,35.56,35.66,35.45,35.57,197300.0,25.4965,25.5682,25.4176,25.5036,197300.0
2009-09-30 10:50:00,35.56,35.92,35.53,35.77,181300.0,25.4965,25.7546,25.4749,25.647,181300.0
2009-09-30 11:00:00,35.76,35.98,35.72,35.97,163300.0,25.6399,25.7976,25.6112,25.7904,163300.0
2009-09-30 11:10:00,35.97,36.18,35.92,36.06,264900.0,25.7904,25.941,25.7546,25.855,264900.0
2009-09-30 11:20:00,36.05,36.07,35.82,35.89,175000.0,25.8478,25.8621,25.6829,25.7331,175000.0
2009-09-30 11:30:00,35.89,36.04,35.81,35.81,61400.0,25.7331,25.8406,25.6757,25.6757,61400.0
2009-09-30 11:40:00,35.82,36.08,35.77,36.08,122500.0,25.6829,25.8693,25.647,25.8693,122500.0
2009-09-30 11:50:00,36.08,36.33,36.08,36.25,75500.0,25.8693,26.0485,25.8693,25.9912,75500.0
2009-09-30 12:00:00,36.24,36.24,36.0,36.03,66000.0,25.984,25.984,25.8119,25.8334,66000.0
2009-09-30 12:10:00,36.04,36.08,35.95,35.98,45400.0,25.8406,25.8693,25.7761,25.7976,45400.0
2009-09-30 12:20:00,35.97,36.09,35.92,36.08,65400.0,25.7904,25.8765,25.7546,25.8693,65400.0
2009-09-30 12:30:00,36.08,36.3,36.08,36.26,53400.0,25.8693,26.027,25.8693,25.9984,53400.0
2009-09-30 12:40:00,36.26,36.5,36.26,36.44,116200.0,25.9984,26.1704,25.9984,26.1274,116200.0
2009-09-30 12:50:00,36.43,36.6,36.43,36.59,117700.0,26.1202,26.2421,26.1202,26.235,117700.0
2009-09-30 13:00:00,36.59,36.84,36.59,36.82,214500.0,26.235,26.4142,26.235,26.3999,214500.0
2009-09-30 13:10:00,36.81,37.19,36.8,37.17,206100.0,26.3927,26.6652,26.3855,26.6508,206100.0
2009-09-30 13:20:00,37.17,37.25,37.08,37.12,131800.0,26.6508,26.7082,26.5863,26.615,131800.0
2009-09-30 13:30:00,37.1,37.12,36.79,36.79,169900.0,26.6006,26.615,26.3784,26.3784,169900.0
2009-09-30 13:40:00,36.81,36.83,36.58,36.66,228800.0,26.3927,26.407,26.2278,26.2852,228800.0
2009-09-30 13:50:00,36.66,36.96,36.6,36.91,158700.0,26.2852,26.5003,26.2421,26.4644,158700.0
2009-09-30 14:00:00,36.91,36.94,36.85,36.85,89500.0,26.4644,26.4859,26.4214,26.4214,89500.0
2009-09-30 14:10:00,36.85,36.95,36.76,36.94,159900.0,26.4214,26.4931,26.3569,26.4859,159900.0
2009-09-30 14:20:00,36.92,37.05,36.88,36.92,147200.0,26.4716,26.5648,26.4429,26.4716,147200.0
2009-09-30 14:30:00,36.91,36.93,36.57,36.59,162400.0,26.4644,26.4787,26.2206,26.235,162400.0
2009-09-30 14:40:00,36.61,36.72,36.57,36.59,102800.0,26.2493,26.3282,26.2206,26.235,102800.0
2009-09-30 14:50:00,36.59,36.65,36.39,36.39,123100.0,26.235,26.278,26.0916,26.0916,123100.0
2009-09-30 15:00:00,36.39,36.4,36.04,36.16,231700.0,26.0916,26.0987,25.8406,25.9267,231700.0
2009-09-30 15:10:00,36.15,36.17,35.95,36.06,236600.0,25.9195,25.9338,25.7761,25.855,236600.0
2009-09-30 15:20:00,36.09,36.21,35.98,36.09,153500.0,25.8765,25.9625,25.7976,25.8765,153500.0
2009-09-30 15:30:00,36.11,36.27,36.08,36.18,237300.0,25.8908,26.0055,25.8693,25.941,237300.0
2009-09-30 15:40:00,36.19,36.33,36.09,36.29,258700.0,25.9482,26.0485,25.8765,26.0199,258700.0
2009-09-30 15:50:00,36.33,36.45,36.28,36.34,502200.0,26.0485,26.1346,26.0127,26.0557,502200.0
2009-10-01 09:30:00,35.79,36.67,35.79,36.67,274800.0,25.6614,26.2923,25.6614,26.2923,274800.0
2009-10-01 09:40:00,36.64,37.49,36.64,37.49,319200.0,26.2708,26.8803,26.2708,26.8803,319200.0
2009-10-01 09:50:00,37.48,37.72,37.36,37.43,333000.0,26.8731,27.0452,26.7871,26.8372,333000.0
2009-10-01 10:00:00,37.46,37.66,37.21,37.3,425300.0,26.8588,27.0022,26.6795,26.744,425300.0
2009-10-01 10:10:00,37.3,37.45,37.05,37.05,421900.0,26.744,26.8516,26.5648,26.5648,421900.0
2009-10-01 10:20:00,37.08,37.15,36.89,36.94,325500.0,26.5863,26.6365,26.4501,26.4859,325500.0
2009-10-01 10:30:00,36.94,37.19,36.88,37.15,224300.0,26.4859,26.6652,26.4429,26.6365,224300.0
2009-10-01 10:40:00,37.15,37.23,37.05,37.1,129200.0,26.6365,26.6938,26.5648,26.6006,129200.0
2009-10-01 10:50:00,37.1,37.22,37.06,37.14,79400.0,26.6006,26.6867,26.572,26.6293,79400.0
2009-10-01 11:00:00,37.15,37.16,36.82,36.85,272300.0,26.6365,26.6437,26.3999,26.4214,272300.0
2009-10-01 11:10:00,36.85,36.86,36.69,36.71,242200.0,26.4214,26.4286,26.3067,26.321,242200.0
2009-10-01 11:20:00,36.72,36.8,36.69,36.72,184900.0,26.3282,26.3855,26.3067,26.3282,184900.0
2009-10-01 11:30:00,36.76,36.78,36.54,36.69,243500.0,26.3569,26.3712,26.1991,26.3067,243500.0
2009-10-01 11:40:00,36.68,36.73,36.55,36.6,260500.0,26.2995,26.3353,26.2063,26.2421,260500.0
2009-10-01 11:50:00,36.61,36.61,36.39,36.48,130400.0,26.2493,26.2493,26.0916,26.1561,130400.0
2009-10-01 12:00:00,36.48,36.61,36.47,36.58,134100.0,26.1561,26.2493,26.1489,26.2278,134100.0
2009-10-01 12:10:00,36.58,36.63,36.54,36.61,68200.0,26.2278,26.2636,26.1991,26.2493,68200.0
2009-10-01 12:20:00,36.62,36.84,36.62,36.82,89000.0,26.2565,26.4142,26.2565,26.3999,89000.0
2009-10-01 12:30:00,36.82,36.85,36.77,36.8,123200.0,26.3999,26.4214,26.364,26.3855,123200.0
2009-10-01 12:40:00,36.8,36.83,36.76,36.81,106800.0,26.3855,26.407,26.3569,26.3927,106800.0
2009-10-01 12:50:00,36.81,36.87,36.75,36.84,104400.0,26.3927,26.4357,26.3497,26.4142,104400.0
2009-10-01 13:00:00,36.83,36.84,36.75,36.75,80300.0,26.407,26.4142,26.3497,26.3497,80300.0
2009-10-01 13:10:00,36.76,36.78,36.59,36.59,77600.0,26.3569,26.3712,26.235,26.235,77600.0
2009-10-01 13:20:00,36.58,36.75,36.54,36.75,101800.0,26.2278,26.3497,26.1991,26.3497,101800.0
2009-10-01 13:30:00,36.75,36.78,36.7,36.74,124000.0,26.3497,26.3712,26.3138,26.3425,124000.0
2009-10-01 13:40:00,36.74,36.97,36.74,36.95,91300.0,26.3425,26.5074,26.3425,26.4931,91300.0
2009-10-01 13:50:00,36.96,37.0,36.85,36.89,120100.0,26.5003,26.5289,26.4214,26.4501,120100.0
2009-10-01 14:00:00,36.91,36.99,36.82,36.99,54600.0,26.4644,26.5218,26.3999,26.5218,54600.0
2009-10-01 14:10:00,36.98,37.1,36.92,37.08,200300.0,26.5146,26.6006,26.4716,26.5863,200300.0
2009-10-01 14:20:00,37.07,37.17,37.04,37.14,149100.0,26.5791,26.6508,26.5576,26.6293,149100.0
2009-10-01 14:30:00,37.14,37.14,36.95,36.98,140000.0,26.6293,26.6293,26.4931,26.5146,140000.0
2009-10-01 14:40:00,36.98,37.08,36.9,37.08,130400.0,26.5146,26.5863,26.4572,26.5863,130400.0
2009-10-01 14:50:00,37.08,37.3,37.08,37.2,155700.0,26.5863,26.744,26.5863,26.6723,155700.0
2009-10-01 15:00:00,37.2,37.22,37.07,37.08,195200.0,26.6723,26.6867,26.5791,26.5863,195200.0
2009-10-01 15:10:00,37.08,37.18,37.03,37.15,198700.0,26.5863,26.658,26.5504,26.6365,198700.0
2009-10-01 15:20:00,37.17,37.25,37.14,37.21,221200.0,26.6508,26.7082,26.6293,26.6795,221200.0
2009-10-01 15:30:00,37.2,37.4,37.19,37.24,462200.0,26.6723,26.8157,26.6652,26.701,462200.0
2009-10-01 15:40:00,37.24,37.31,37.23,37.26,513200.0,26.701,26.7512,26.6938,26.7154,513200.0
2009-10-01 15:50:00,37.25,37.27,36.99,37.0,915200.0,26.7082,26.7225,26.5218,26.5289,915200.0
2009-10-02 09:30:00,36.23,36.98,36.12,36.7,202400.0,25.9768,26.5146,25.898,26.3138,202400.0
2009-10-02 09:40:00,36.73,37.09,36.68,36.96,220400.0,26.3353,26.5935,26.2995,26.5003,220400.0
2009-10-02 09:50:00,36.94,36.96,36.64,36.82,134600.0,26.4859,26.5003,26.2708,26.3999,134600.0
2009-10-02 10:00:00,36.78,37.12,36.7,36.89,243600.0,26.3712,26.615,26.3138,26.4501,243600.0
2009-10-02 10:10:00,36.92,37.12,36.92,37.01,162600.0,26.4716,26.615,26.4716,26.5361,162600.0
2009-10-02 10:20:00,37.01,37.31,37.01,37.2,141000.0,26.5361,26.7512,26.5361,26.6723,141000.0
2009-10-02 10:30:00,37.2,37.74,37.16,37.57,139900.0,26.6723,27.0595,26.6437,26.9376,139900.0
2009-10-02 10:40:00,37.57,37.6,37.43,37.47,124600.0,26.9376,26.9591,26.8372,26.8659,124600.0
2009-10-02 10:50:00,37.47,37.59,37.35,37.58,104600.0,26.8659,26.952,26.7799,26.9448,104600.0
2009-10-02 11:00:00,37.56,37.77,37.52,37.53,85000.0,26.9305,27.081,26.9018,26.9089,85000.0
2009-10-02 11:10:00,37.52,37.54,37.33,37.5,131400.0,26.9018,26.9161,26.7655,26.8874,131400.0
2009-10-02 11:20:00,37.51,37.69,37.4,37.59,48200.0,26.8946,27.0237,26.8157,26.952,48200.0
2009-10-02 11:30:00,37.61,37.8,37.53,37.74,133700.0,26.9663,27.1025,26.9089,27.0595,133700.0
2009-10-02 11:40:00,37.71,37.8,37.57,37.67,96900.0,27.038,27.1025,26.9376,27.0093,96900.0
2009-10-02 11:50:00,37.67,37.71,37.39,37.59,88900.0,27.0093,27.038,26.8086,26.952,88900.0
2009-10-02 12:00:00,37.6,37.78,37.56,37.67,84000.0,26.9591,27.0882,26.9305,27.0093,84000.0
2009-10-02 12:10:00,37.68,37.76,37.61,37.67,67200.0,27.0165,27.0739,26.9663,27.0093,67200.0
2009-10-02 12:20:00,37.67,37.79,37.65,37.74,77900.0,27.0093,27.0954,26.995,27.0595,77900.0
2009-10-02 12:30:00,37.74,37.74,37.48,37.53,132700.0,27.0595,27.0595,26.8731,26.9089,132700.0
2009-10-02 12:40:00,37.53,37.66,37.48,37.49,83100.0,26.9089,27.0022,26.8731,26.8803,83100.0
2009-10-02 12:50:00,37.47,37.48,37.4,37.46,37200.0,26.8659,26.8731,26.8157,26.8588,37200.0
2009-10-02 13:00:00,37.46,37.47,37.4,37.43,113100.0,26.8588,26.8659,26.8157,26.8372,113100.0
2009-10-02 13:10:00,37.42,37.6,37.42,37.53,38000.0,26.8301,26.9591,26.8301,26.9089,38000.0
2009-10-02 13:20:00,37.53,37.53,37.46,37.47,25300.0,26.9089,26.9089,26.8588,26.8659,25300.0
2009-10-02 13:30:00,37.47,37.52,37.28,37.3,76500.0,26.8659,26.9018,26.7297,26.744,76500.0
2009-10-02 13:40:00,37.3,37.37,37.18,37.31,128800.0,26.744,26.7942,26.658,26.7512,128800.0
2009-10-02 13:50:00,37.3,37.38,37.26,37.26,79400.0,26.744,26.8014,26.7154,26.7154,79400.0
2009-10-02 14:00:00,37.25,37.26,37.1,37.12,99700.0,26.7082,26.7154,26.6006,26.615,99700.0
2009-10-02 14:10:00,37.12,37.15,37.02,37.15,66100.0,26.615,26.6365,26.5433,26.6365,66100.0
2009-10-02 14:20:00,37.15,37.18,37.05,37.05,51000.0,26.6365,26.658,26.5648,26.5648,51000.0
2009-10-02 14:30:00,37.05,37.09,36.93,36.94,73900.0,26.5648,26.5935,26.4787,26.4859,73900.0
2009-10-02 14:40:00,36.93,36.94,36.85,36.92,96700.0,26.4787,26.4859,26.4214,26.4716,96700.0
2009-10-02 14:50:00,36.92,37.03,36.86,36.87,91900.0,26.4716,26.5504,26.4286,26.4357,91900.0
2009-10-02 15:00:00,36.88,36.9,36.76,36.81,97300.0,26.4429,26.4572,26.3569,26.3927,97300.0
2009-10-02 15:10:00,36.81,36.82,36.73,36.77,207500.0,26.3927,26.3999,26.3353,26.364,207500.0
2009-10-02 15:20:00,36.76,36.79,36.48,36.49,165000.0,26.3569,26.3784,26.1561,26.1633,165000.0
2009-10-02 15:30:00,36.49,36.65,36.42,36.51,389600.0,26.1633,26.278,26.1131,26.1776,389600.0
2009-10-02 15:40:00,36.51,36.52,36.33,36.42,357500.0,26.1776,26.1848,26.0485,26.1131,357500.0
2009-10-02 15:50:00,36.43,36.45,36.22,36.41,555300.0,26.1202,26.1346,25.9697,26.1059,555300.0
2009-10-05 09:30:00,36.82,36.82,35.94,36.02,229700.0,26.3999,26.3999,25.7689,25.8263,229700.0
2009-10-05 09:40:00,35.99,36.46,35.99,36.42,168900.0,25.8048,26.1418,25.8048,26.1131,168900.0
2009-10-05 09:50:00,36.41,36.59,36.34,36.43,170100.0,26.1059,26.235,26.0557,26.1202,170100.0
2009-10-05 10:00:00,36.46,36.55,36.12,36.21,198600.0,26.1418,26.2063,25.898,25.9625,198600.0
2009-10-05 10:10:00,36.2,36.39,36.15,36.24,132100.0,25.9553,26.0916,25.9195,25.984,132100.0
2009-10-05 10:20:00,36.22,36.24,35.7,36.07,286000.0,25.9697,25.984,25.5968,25.8621,286000.0
2009-10-05 10:30:00,36.07,36.34,36.07,36.29,133100.0,25.8621,26.0557,25.8621,26.0199,133100.0
2009-10-05 10:40:00,36.29,36.41,36.25,36.32,106800.0,26.0199,26.1059,25.9912,26.0414,106800.0
2009-10-05 10:50:00,36.32,36.38,36.2,36.33,72200.0,26.0414,26.0844,25.9553,26.0485,72200.0
2009-10-05 11:00:00,36.37,36.43,36.27,36.28,102400.0,26.0772,26.1202,26.0055,26.0127,102400.0
2009-10-05 11:10:00,36.28,36.33,36.22,36.31,95500.0,26.0127,26.0485,25.9697,26.0342,95500.0
2009-10-05 11:20:00,36.3,36.34,36.25,36.28,76100.0,26.027,26.0557,25.9912,26.0127,76100.0
2009-10-05 11:30:00,36.26,36.31,36.25,36.25,105500.0,25.9984,26.0342,25.9912,25.9912,105500.0
2009-10-05 11:40:00,36.26,36.32,36.17,36.32,74400.0,25.9984,26.0414,25.9338,26.0414,74400.0
2009-10-05 11:50:00,36.32,36.46,36.31,36.38,98900.0,26.0414,26.1418,26.0342,26.0844,98900.0
2009-10-05 12:00:00,36.4,36.52,36.32,36.33,81200.0,26.0987,26.1848,26.0414,26.0485,81200.0
2009-10-05 12:10:00,36.34,36.34,36.08,36.08,59200.0,26.0557,26.0557,25.8693,25.8693,59200.0
2009-10-05 12:20:00,36.08,36.17,36.03,36.12,63500.0,25.8693,25.9338,25.8334,25.898,63500.0
2009-10-05 12:30:00,36.1,36.13,36.04,36.04,52800.0,25.8836,25.9051,25.8406,25.8406,52800.0
2009-10-05 12:40:00,36.05,36.21,36.04,36.2,71600.0,25.8478,25.9625,25.8406,25.9553,71600.0
2009-10-05 12:50:00,36.19,36.2,36.08,36.12,61200.0,25.9482,25.9553,25.8693,25.898,61200.0
2009-10-05 13:00:00,36.12,36.14,36.06,36.1,61000.0,25.898,25.9123,25.855,25.8836,61000.0
2009-10-05 13:10:00,36.11,36.16,36.0,36.02,90100.0,25.8908,25.9267,25.8119,25.8263,90100.0
2009-10-05 13:20:00,36.03,36.06,35.9,35.91,97700.0,25.8334,25.855,25.7402,25.7474,97700.0
2009-10-05 13:30:00,35.91,35.95,35.85,35.89,84700.0,25.7474,25.7761,25.7044,25.7331,84700.0
2009-10-05 13:40:00,35.88,35.93,35.86,35.9,64700.0,25.7259,25.7617,25.7116,25.7402,64700.0
2009-10-05 13:50:00,35.9,35.98,35.89,35.94,67700.0,25.7402,25.7976,25.7331,25.7689,67700.0
2009-10-05 14:00:00,35.94,36.02,35.92,35.98,67700.0,25.7689,25.8263,25.7546,25.7976,67700.0
2009-10-05 14:10:00,35.99,35.99,35.8,35.82,134200.0,25.8048,25.8048,25.6685,25.6829,134200.0
2009-10-05 14:20:00,35.81,35.82,35.65,35.65,112300.0,25.6757,25.6829,25.561,25.561,112300.0
2009-10-05 14:30:00,35.65,35.8,35.65,35.79,108900.0,25.561,25.6685,25.561,25.6614,108900.0
2009-10-05 14:40:00,35.79,35.98,35.73,35.92,220600.0,25.6614,25.7976,25.6183,25.7546,220600.0
2009-10-05 14:50:00,35.91,36.03,35.82,35.82,137900.0,25.7474,25.8334,25.6829,25.6829,137900.0
2009-10-05 15:00:00,35.82,35.9,35.78,35.83,169700.0,25.6829,25.7402,25.6542,25.69,169700.0
2009-10-05 15:10:00,35.82,35.93,35.82,35.88,126800.0,25.6829,25.7617,25.6829,25.7259,126800.0
2009-10-05 15:20:00,35.89,36.04,35.88,35.99,159500.0,25.7331,25.8406,25.7259,25.8048,159500.0
2009-10-05 15:30:00,36.0,36.09,35.99,36.07,133100.0,25.8119,25.8765,25.8048,25.8621,133100.0
2009-10-05 15:40:00,36.07,36.2,36.01,36.2,294300.0,25.8621,25.9553,25.8191,25.9553,294300.0
2009-10-05 15:50:00,36.2,36.22,36.12,36.17,509000.0,25.9553,25.9697,25.898,25.9338,509000.0
2009-10-06 09:30:00,36.69,36.77,36.41,36.6,88500.0,26.3067,26.364,26.1059,26.2421,88500.0
2009-10-06 09:40:00,36.6,36.65,36.39,36.54,77000.0,26.2421,26.278,26.0916,26.1991,77000.0
2009-10-06 09:50:00,36.55,36.86,36.55,36.77,50800.0,26.2063,26.4286,26.2063,26.364,50800.0
2009-10-06 10:00:00,36.75,36.93,36.66,36.93,103200.0,26.3497,26.4787,26.2852,26.4787,103200.0
2009-10-06 10:10:00,36.92,36.92,36.58,36.58,88800.0,26.4716,26.4716,26.2278,26.2278,88800.0
2009-10-06 10:20:00,36.58,36.61,36.45,36.46,107000.0,26.2278,26.2493,26.1346,26.1418,107000.0
2009-10-06 10:30:00,36.44,36.65,36.4,36.64,42300.0,26.1274,26.278,26.0987,26.2708,42300.0
2009-10-06 10:40:00,36.64,36.75,36.62,36.64,34500.0,26.2708,26.3497,26.2565,26.2708,34500.0
2009-10-06 10:50:00,36.65,36.72,36.61,36.69,36200.0,26.278,26.3282,26.2493,26.3067,36200.0
2009-10-06 11:00:00,36.69,36.79,36.65,36.75,107100.0,26.3067,26.3784,26.278,26.3497,107100.0
2009-10-06 11:10:00,36.76,36.79,36.65,36.65,71600.0,26.3569,26.3784,26.278,26.278,71600.0
2009-10-06 11:20:00,36.65,36.74,36.62,36.62,48000.0,26.278,26.3425,26.2565,26.2565,48000.0
2009-10-06 11:30:00,36.64,36.75,36.61,36.74,55600.0,26.2708,26.3497,26.2493,26.3425,55600.0
2009-10-06 11:40:00,36.74,36.76,36.62,36.62,87500.0,26.3425,26.3569,26.2565,26.2565,87500.0
2009-10-06 11:50:00,36.61,36.61,36.45,36.45,52600.0,26.2493,26.2493,26.1346,26.1346,52600.0
2009-10-06 12:00:00,36.45,36.49,36.45,36.46,38700.0,26.1346,26.1633,26.1346,26.1418,38700.0
2009-10-06 12:10:00,36.46,36.55,36.43,36.51,38900.0,26.1418,26.2063,26.1202,26.1776,38900.0
2009-10-06 12:20:00,36.51,36.65,36.51,36.58,36700.0,26.1776,26.278,26.1776,26.2278,36700.0
2009-10-06 12:30:00,36.57,36.67,36.57,36.63,57200.0,26.2206,26.2923,26.2206,26.2636,57200.0
2009-10-06 12:40:00,36.63,36.66,36.49,36.49,52000.0,26.2636,26.2852,26.1633,26.1633,52000.0
2009-10-06 12:50:00,36.49,36.51,36.32,36.34,39300.0,26.1633,26.1776,26.0414,26.0557,39300.0
2009-10-06 13:00:00,36.33,36.39,36.23,36.36,51400.0,26.0485,26.0916,25.9768,26.0701,51400.0
2009-10-06 13:10:00,36.37,36.41,36.27,36.38,74700.0,26.0772,26.1059,26.0055,26.0844,74700.0
2009-10-06 13:20:00,36.38,36.39,36.19,36.22,69700.0,26.0844,26.0916,25.9482,25.9697,69700.0
2009-10-06 13:30:00,36.21,36.21,36.08,36.08,73700.0,25.9625,25.9625,25.8693,25.8693,73700.0
2009-10-06 13:40:00,36.08,36.08,35.97,36.03,54400.0,25.8693,25.8693,25.7904,25.8334,54400.0
2009-10-06 13:50:00,36.02,36.1,35.89,36.07,65100.0,25.8263,25.8836,25.7331,25.8621,65100.0
2009-10-06 14:00:00,36.07,36.09,35.82,35.9,57400.0,25.8621,25.8765,25.6829,25.7402,57400.0
2009-10-06 14:10:00,35.92,36.05,35.87,36.0,52200.0,25.7546,25.8478,25.7187,25.8119,52200.0
2009-10-06 14:20:00,36.0,36.04,35.88,35.98,68700.0,25.8119,25.8406,25.7259,25.7976,68700.0
2009-10-06 14:30:00,35.98,36.18,35.95,36.15,72700.0,25.7976,25.941,25.7761,25.9195,72700.0
2009-10-06 14:40:00,36.17,36.22,36.1,36.16,59900.0,25.9338,25.9697,25.8836,25.9267,59900.0
2009-10-06 14:50:00,36.16,36.23,36.12,36.12,78500.0,25.9267,25.9768,25.898,25.898,78500.0
2009-10-06 15:00:00,36.12,36.33,36.03,36.27,100400.0,25.898,26.0485,25.8334,26.0055,100400.0
2009-10-06 15:10:00,36.27,36.43,36.27,36.36,86800.0,26.0055,26.1202,26.0055,26.0701,86800.0
2009-10-06 15:20:00,36.36,36.46,36.31,36.42,103200.0,26.0701,26.1418,26.0342,26.1131,103200.0
2009-10-06 15:30:00,36.43,36.49,36.33,36.34,113100.0,26.1202,26.1633,26.0485,26.0557,113100.0
2009-10-06 15:40:00,36.34,36.4,36.25,36.37,201700.0,26.0557,26.0987,25.9912,26.0772,201700.0
2009-10-06 15:50:00,36.38,36.55,36.29,36.5,253900.0,26.0844,26.2063,26.0199,26.1704,253900.0
2009-10-07 09:30:00,36.29,36.47,36.04,36.15,64800.0,26.0199,26.1489,25.8406,25.9195,64800.0
2009-10-07 09:40:00,36.16,36.29,35.99,36.05,39100.0,25.9267,26.0199,25.8048,25.8478,39100.0
2009-10-07 09:50:00,36.03,36.36,36.03,36.28,65900.0,25.8334,26.0701,25.8334,26.0127,65900.0
2009-10-07 10:00:00,36.26,36.28,36.02,36.12,71700.0,25.9984,26.0127,25.8263,25.898,71700.0
2009-10-07 10:10:00,36.13,36.38,36.11,36.34,42600.0,25.9051,26.0844,25.8908,26.0557,42600.0
2009-10-07 10:20:00,36.36,36.43,36.31,36.35,52200.0,26.0701,26.1202,26.0342,26.0629,52200.0
2009-10-07 10:30:00,36.34,36.34,36.13,36.2,73100.0,26.0557,26.0557,25.9051,25.9553,73100.0
2009-10-07 10:40:00,36.2,36.29,36.07,36.07,47700.0,25.9553,26.0199,25.8621,25.8621,47700.0
2009-10-07 10:50:00,36.07,36.35,36.04,36.25,35700.0,25.8621,26.0629,25.8406,25.9912,35700.0
2009-10-07 11:00:00,36.25,36.46,36.25,36.37,36400.0,25.9912,26.1418,25.9912,26.0772,36400.0
2009-10-07 11:10:00,36.37,36.39,36.15,36.15,34600.0,26.0772,26.0916,25.9195,25.9195,34600.0
2009-10-07 11:20:00,36.15,36.3,36.14,36.18,32300.0,25.9195,26.027,25.9123,25.941,32300.0
2009-10-07 11:30:00,36.17,36.19,36.04,36.07,43300.0,25.9338,25.9482,25.8406,25.8621,43300.0
2009-10-07 11:40:00,36.07,36.24,36.06,36.23,34400.0,25.8621,25.984,25.855,25.9768,34400.0
2009-10-07 11:50:00,36.22,36.3,36.17,36.18,28100.0,25.9697,26.027,25.9338,25.941,28100.0
2009-10-07 12:00:00,36.17,36.28,36.14,36.24,20600.0,25.9338,26.0127,25.9123,25.984,20600.0
2009-10-07 12:10:00,36.24,36.34,36.2,36.33,25300.0,25.984,26.0557,25.9553,26.0485,25300.0
2009-10-07 12:20:00,36.33,36.4,36.33,36.37,17800.0,26.0485,26.0987,26.0485,26.0772,17800.0
2009-10-07 12:30:00,36.37,36.38,36.23,36.25,29800.0,26.0772,26.0844,25.9768,25.9912,29800.0
2009-10-07 12:40:00,36.26,36.35,36.26,36.34,17800.0,25.9984,26.0629,25.9984,26.0557,17800.0
2009-10-07 12:50:00,36.36,36.43,36.36,36.41,21600.0,26.0701,26.1202,26.0701,26.1059,21600.0
2009-10-07 13:00:00,36.42,36.43,36.3,36.36,28400.0,26.1131,26.1202,26.027,26.0701,28400.0
2009-10-07 13:10:00,36.36,36.47,36.36,36.47,22500.0,26.0701,26.1489,26.0701,26.1489,22500.0
2009-10-07 13:20:00,36.47,36.53,36.46,36.53,37400.0,26.1489,26.1919,26.1418,26.1919,37400.0
2009-10-07 13:30:00,36.53,36.64,36.52,36.63,31200.0,26.1919,26.2708,26.1848,26.2636,31200.0
2009-10-07 13:40:00,36.64,36.64,36.42,36.46,41900.0,26.2708,26.2708,26.1131,26.1418,41900.0
2009-10-07 13:50:00,36.47,36.62,36.41,36.62,49200.0,26.1489,26.2565,26.1059,26.2565,49200.0
2009-10-07 14:00:00,36.63,36.63,36.5,36.53,40100.0,26.2636,26.2636,26.1704,26.1919,40100.0
2009-10-07 14:10:00,36.53,36.54,36.42,36.44,40500.0,26.1919,26.1991,26.1131,26.1274,40500.0
2009-10-07 14:20:00,36.44,36.44,36.34,36.35,68800.0,26.1274,26.1274,26.0557,26.0629,68800.0
2009-10-07 14:30:00,36.36,36.36,36.24,36.32,76700.0,26.0701,26.0701,25.984,26.0414,76700.0
2009-10-07 14:40:00,36.32,36.36,36.13,36.36,63900.0,26.0414,26.0701,25.9051,26.0701,63900.0
2009-10-07 14:50:00,36.36,36.46,36.34,36.39,31900.0,26.0701,26.1418,26.0557,26.0916,31900.0
2009-10-07 15:00:00,36.38,36.45,36.33,36.45,38200.0,26.0844,26.1346,26.0485,26.1346,38200.0
2009-10-07 15:10:00,36.46,36.5,36.41,36.49,62000.0,26.1418,26.1704,26.1059,26.1633,62000.0
2009-10-07 15:20:00,36.48,36.5,36.4,36.48,56900.0,26.1561,26.1704,26.0987,26.1561,56900.0
2009-10-07 15:30:00,36.47,36.68,36.46,36.61,154600.0,26.1489,26.2995,26.1418,26.2493,154600.0
2009-10-07 15:40:00,36.61,36.74,36.61,36.69,234000.0,26.2493,26.3425,26.2493,26.3067,234000.0
2009-10-07 15:50:00,36.69,36.75,36.64,36.71,312000.0,26.3067,26.3497,26.2708,26.321,312000.0
2009-10-08 09:30:00,37.0,37.14,36.72,37.03,241900.0,26.5289,26.6293,26.3282,26.5504,241900.0
2009-10-08 09:40:00,37.01,37.15,36.7,36.7,101100.0,26.5361,26.6365,26.3138,26.3138,101100.0
2009-10-08 09:50:00,36.72,36.98,36.61,36.98,60800.0,26.3282,26.5146,26.2493,26.5146,60800.0
2009-10-08 10:00:00,36.96,37.04,36.84,36.93,69300.0,26.5003,26.5576,26.4142,26.4787,69300.0
2009-10-08 10:10:00,36.93,37.0,36.86,36.87,25600.0,26.4787,26.5289,26.4286,26.4357,25600.0
2009-10-08 10:20:00,36.85,37.0,36.8,37.0,29000.0,26.4214,26.5289,26.3855,26.5289,29000.0
2009-10-08 10:30:00,36.99,37.05,36.95,37.0,51700.0,26.5218,26.5648,26.4931,26.5289,51700.0
2009-10-08 10:40:00,36.99,37.02,36.92,36.98,30700.0,26.5218,26.5433,26.4716,26.5146,30700.0
2009-10-08 10:50:00,36.98,37.02,36.94,36.98,35400.0,26.5146,26.5433,26.4859,26.5146,35400.0
2009-10-08 11:00:00,36.96,37.0,36.81,36.88,28200.0,26.5003,26.5289,26.3927,26.4429,28200.0
2009-10-08 11:10:00,36.88,36.94,36.86,36.94,35100.0,26.4429,26.4859,26.4286,26.4859,35100.0
2009-10-08 11:20:00,36.94,36.97,36.85,36.85,78100.0,26.4859,26.5074,26.4214,26.4214,78100.0
2009-10-08 11:30:00,36.85,37.0,36.85,36.95,57400.0,26.4214,26.5289,26.4214,26.4931,57400.0
2009-10-08 11:40:00,36.95,36.98,36.88,36.92,60800.0,26.4931,26.5146,26.4429,26.4716,60800.0
2009-10-08 11:50:00,36.93,36.95,36.89,36.92,46600.0,26.4787,26.4931,26.4501,26.4716,46600.0
2009-10-08 12:00:00,36.92,36.92,36.86,36.87,37000.0,26.4716,26.4716,26.4286,26.4357,37000.0
2009-10-08 12:10:00,36.86,36.92,36.86,36.89,32400.0,26.4286,26.4716,26.4286,26.4501,32400.0
2009-10-08 12:20:00,36.89,37.01,36.88,36.99,68100.0,26.4501,26.5361,26.4429,26.5218,68100.0
2009-10-08 12:30:00,37.0,37.05,36.96,36.96,92100.0,26.5289,26.5648,26.5003,26.5003,92100.0
2009-10-08 12:40:00,36.94,36.98,36.92,36.97,69700.0,26.4859,26.5146,26.4716,26.5074,69700.0
2009-10-08 12:50:00,36.97,36.98,36.93,36.96,46200.0,26.5074,26.5146,26.4787,26.5003,46200.0
2009-10-08 13:00:00,36.96,36.98,36.85,36.97,135100.0,26.5003,26.5146,26.4214,26.5074,135100.0
2009-10-08 13:10:00,36.98,37.05,36.89,37.05,80100.0,26.5146,26.5648,26.4501,26.5648,80100.0
2009-10-08 13:20:00,37.05,37.05,36.95,36.95,46400.0,26.5648,26.5648,26.4931,26.4931,46400.0
2009-10-08 13:30:00,36.96,36.96,36.78,36.79,64700.0,26.5003,26.5003,26.3712,26.3784,64700.0
2009-10-08 13:40:00,36.79,36.94,36.79,36.9,64400.0,26.3784,26.4859,26.3784,26.4572,64400.0
2009-10-08 13:50:00,36.89,36.98,36.86,36.93,41400.0,26.4501,26.5146,26.4286,26.4787,41400.0
2009-10-08 14:00:00,36.93,36.98,36.92,36.92,42300.0,26.4787,26.5146,26.4716,26.4716,42300.0
2009-10-08 14:10:00,36.92,36.95,36.81,36.84,44700.0,26.4716,26.4931,26.3927,26.4142,44700.0
2009-10-08 14:20:00,36.86,36.89,36.75,36.83,63400.0,26.4286,26.4501,26.3497,26.407,63400.0
2009-10-08 14:30:00,36.83,36.93,36.83,36.92,34600.0,26.407,26.4787,26.407,26.4716,34600.0
2009-10-08 14:40:00,36.91,36.96,36.88,36.91,75600.0,26.4644,26.5003,26.4429,26.4644,75600.0
2009-10-08 14:50:00,36.9,36.97,36.9,36.94,72000.0,26.4572,26.5074,26.4572,26.4859,72000.0
2009-10-08 15:00:00,36.92,36.98,36.89,36.93,92200.0,26.4716,26.5146,26.4501,26.4787,92200.0
2009-10-08 15:10:00,36.92,36.95,36.83,36.91,63300.0,26.4716,26.4931,26.407,26.4644,63300.0
2009-10-08 15:20:00,36.92,36.96,36.86,36.89,88700.0,26.4716,26.5003,26.4286,26.4501,88700.0
2009-10-08 15:30:00,36.89,36.89,36.75,36.79,110700.0,26.4501,26.4501,26.3497,26.3784,110700.0
2009-10-08 15:40:00,36.8,36.96,36.8,36.93,150400.0,26.3855,26.5003,26.3855,26.4787,150400.0
2009-10-08 15:50:00,36.94,36.96,36.86,36.88,233900.0,26.4859,26.5003,26.4286,26.4429,233900.0
2009-10-09 09:30:00,36.94,37.0,36.71,36.94,54600.0,26.4859,26.5289,26.321,26.4859,54600.0
2009-10-09 09:40:00,36.92,37.05,36.82,36.82,102200.0,26.4716,26.5648,26.3999,26.3999,102200.0
2009-10-09 09:50:00,36.82,36.91,36.78,36.9,42400.0,26.3999,26.4644,26.3712,26.4572,42400.0
2009-10-09 10:00:00,36.92,36.96,36.85,36.86,65700.0,26.4716,26.5003,26.4214,26.4286,65700.0
2009-10-09 10:10:00,36.86,36.95,36.72,36.72,41400.0,26.4286,26.4931,26.3282,26.3282,41400.0
2009-10-09 10:20:00,36.72,36.89,36.65,36.87,39600.0,26.3282,26.4501,26.278,26.4357,39600.0
2009-10-09 10:30:00,36.88,36.95,36.84,36.91,36500.0,26.4429,26.4931,26.4142,26.4644,36500.0
2009-10-09 10:40:00,36.91,37.01,36.88,37.0,62900.0,26.4644,26.5361,26.4429,26.5289,62900.0
2009-10-09 10:50:00,37.0,37.0,36.89,36.92,71500.0,26.5289,26.5289,26.4501,26.4716,71500.0
2009-10-09 11:00:00,36.92,36.96,36.89,36.91,65300.0,26.4716,26.5003,26.4501,26.4644,65300.0
2009-10-09 11:10:00,36.91,36.97,36.84,36.89,48300.0,26.4644,26.5074,26.4142,26.4501,48300.0
2009-10-09 11:20:00,36.89,36.96,36.89,36.91,38300.0,26.4501,26.5003,26.4501,26.4644,38300.0
2009-10-09 11:30:00,36.91,36.93,36.83,36.87,28900.0,26.4644,26.4787,26.407,26.4357,28900.0
2009-10-09 11:40:00,36.86,36.87,36.78,36.79,17200.0,26.4286,26.4357,26.3712,26.3784,17200.0
2009-10-09 11:50:00,36.78,36.94,36.78,36.94,26200.0,26.3712,26.4859,26.3712,26.4859,26200.0
2009-10-09 12:00:00,36.92,36.95,36.81,36.83,38200.0,26.4716,26.4931,26.3927,26.407,38200.0
2009-10-09 12:10:00,36.82,36.89,36.78,36.89,34800.0,26.3999,26.4501,26.3712,26.4501,34800.0
2009-10-09 12:20:00,36.89,36.9,36.79,36.81,35500.0,26.4501,26.4572,26.3784,26.3927,35500.0
2009-10-09 12:30:00,36.81,36.91,36.8,36.89,30400.0,26.3927,26.4644,26.3855,26.4501,30400.0
2009-10-09 12:40:00,36.89,36.92,36.85,36.92,30000.0,26.4501,26.4716,26.4214,26.4716,30000.0
2009-10-09 12:50:00,36.92,36.95,36.89,36.95,43600.0,26.4716,26.4931,26.4501,26.4931,43600.0
2009-10-09 13:00:00,36.95,36.97,36.9,36.94,30600.0,26.4931,26.5074,26.4572,26.4859,30600.0
2009-10-09 13:10:00,36.94,37.03,36.93,37.01,59000.0,26.4859,26.5504,26.4787,26.5361,59000.0
2009-10-09 13:20:00,37.01,37.06,36.99,37.03,34900.0,26.5361,26.572,26.5218,26.5504,34900.0
2009-10-09 13:30:00,37.03,37.04,36.95,36.95,35500.0,26.5504,26.5576,26.4931,26.4931,35500.0
2009-10-09 13:40:00,36.95,36.98,36.91,36.95,51600.0,26.4931,26.5146,26.4644,26.4931,51600.0
2009-10-09 13:50:00,36.95,37.0,36.92,36.94,42400.0,26.4931,26.5289,26.4716,26.4859,42400.0
2009-10-09 14:00:00,36.93,36.93,36.83,36.83,65500.0,26.4787,26.4787,26.407,26.407,65500.0
2009-10-09 14:10:00,36.83,36.91,36.81,36.89,58500.0,26.407,26.4644,26.3927,26.4501,58500.0
2009-10-09 14:20:00,36.9,36.9,36.81,36.85,42300.0,26.4572,26.4572,26.3927,26.4214,42300.0
2009-10-09 14:30:00,36.85,36.9,36.85,36.9,34500.0,26.4214,26.4572,26.4214,26.4572,34500.0
2009-10-09 14:40:00,36.89,36.9,36.87,36.87,58200.0,26.4501,26.4572,26.4357,26.4357,58200.0
2009-10-09 14:50:00,36.86,36.9,36.86,36.89,150100.0,26.4286,26.4572,26.4286,26.4501,150100.0
2009-10-09 15:00:00,36.88,36.91,36.84,36.86,119100.0,26.4429,26.4644,26.4142,26.4286,119100.0
2009-10-09 15:10:00,36.86,36.89,36.77,36.78,110800.0,26.4286,26.4501,26.364,26.3712,110800.0
2009-10-09 15:20:00,36.78,36.81,36.73,36.78,53600.0,26.3712,26.3927,26.3353,26.3712,53600.0
2009-10-09 15:30:00,36.78,36.8,36.66,36.66,116700.0,26.3712,26.3855,26.2852,26.2852,116700.0
2009-10-09 15:40:00,36.67,36.69,36.51,36.62,277800.0,26.2923,26.3067,26.1776,26.2565,277800.0
2009-10-09 15:50:00,36.62,36.73,36.58,36.68,345100.0,26.2565,26.3353,26.2278,26.2995,345100.0
2009-10-12 09:30:00,37.11,37.47,36.89,37.06,87100.0,26.6078,26.8659,26.4501,26.572,87100.0
2009-10-12 09:40:00,37.07,37.3,37.07,37.24,51100.0,26.5791,26.744,26.5791,26.701,51100.0
2009-10-12 09:50:00,37.25,37.29,37.16,37.25,75800.0,26.7082,26.7369,26.6437,26.7082,75800.0
2009-10-12 10:00:00,37.24,37.27,37.09,37.1,57500.0,26.701,26.7225,26.5935,26.6006,57500.0
2009-10-12 10:10:00,37.09,37.15,36.98,37.01,52400.0,26.5935,26.6365,26.5146,26.5361,52400.0
2009-10-12 10:20:00,37.01,37.19,36.99,37.19,43800.0,26.5361,26.6652,26.5218,26.6652,43800.0
2009-10-12 10:30:00,37.2,37.25,37.15,37.15,29700.0,26.6723,26.7082,26.6365,26.6365,29700.0
2009-10-12 10:40:00,37.15,37.22,37.14,37.17,41600.0,26.6365,26.6867,26.6293,26.6508,41600.0
2009-10-12 10:50:00,37.17,37.25,37.16,37.22,41500.0,26.6508,26.7082,26.6437,26.6867,41500.0
2009-10-12 11:00:00,37.22,37.22,37.11,37.15,41000.0,26.6867,26.6867,26.6078,26.6365,41000.0
2009-10-12 11:10:00,37.15,37.19,37.11,37.17,56300.0,26.6365,26.6652,26.6078,26.6508,56300.0
2009-10-12 11:20:00,37.18,37.19,37.11,37.15,41900.0,26.658,26.6652,26.6078,26.6365,41900.0
2009-10-12 11:30:00,37.14,37.16,37.05,37.14,42600.0,26.6293,26.6437,26.5648,26.6293,42600.0
2009-10-12 11:40:00,37.15,37.15,37.1,37.1,28200.0,26.6365,26.6365,26.6006,26.6006,28200.0
2009-10-12 11:50:00,37.11,37.11,36.99,37.0,30300.0,26.6078,26.6078,26.5218,26.5289,30300.0
2009-10-12 12:00:00,37.0,37.15,37.0,37.13,42700.0,26.5289,26.6365,26.5289,26.6221,42700.0
2009-10-12 12:10:00,37.13,37.17,37.05,37.06,29000.0,26.6221,26.6508,26.5648,26.572,29000.0
2009-10-12 12:20:00,37.06,37.13,37.05,37.09,19500.0,26.572,26.6221,26.5648,26.5935,19500.0
2009-10-12 12:30:00,37.09,37.12,37.07,37.1,24400.0,26.5935,26.615,26.5791,26.6006,24400.0
2009-10-12 12:40:00,37.1,37.15,37.1,37.13,28600.0,26.6006,26.6365,26.6006,26.6221,28600.0
2009-10-12 12:50:00,37.14,37.14,37.06,37.08,44500.0,26.6293,26.6293,26.572,26.5863,44500.0
2009-10-12 13:00:00,37.07,37.11,36.99,36.99,53700.0,26.5791,26.6078,26.5218,26.5218,53700.0
2009-10-12 13:10:00,36.99,37.02,36.95,36.97,50700.0,26.5218,26.5433,26.4931,26.5074,50700.0
2009-10-12 13:20:00,36.98,36.99,36.91,36.97,62100.0,26.5146,26.5218,26.4644,26.5074,62100.0
2009-10-12 13:30:00,36.97,36.99,36.94,36.95,31200.0,26.5074,26.5218,26.4859,26.4931,31200.0
2009-10-12 13:40:00,36.95,36.98,36.9,36.91,46200.0,26.4931,26.5146,26.4572,26.4644,46200.0
2009-10-12 13:50:00,36.91,36.98,36.9,36.95,22400.0,26.4644,26.5146,26.4572,26.4931,22400.0
2009-10-12 14:00:00,36.96,37.02,36.94,36.96,40500.0,26.5003,26.5433,26.4859,26.5003,40500.0
2009-10-12 14:10:00,36.97,36.97,36.83,36.85,63000.0,26.5074,26.5074,26.407,26.4214,63000.0
2009-10-12 14:20:00,36.85,36.95,36.73,36.86,93100.0,26.4214,26.4931,26.3353,26.4286,93100.0
2009-10-12 14:30:00,36.87,36.87,36.78,36.85,34700.0,26.4357,26.4357,26.3712,26.4214,34700.0
2009-10-12 14:40:00,36.85,36.95,36.83,36.91,63900.0,26.4214,26.4931,26.407,26.4644,63900.0
2009-10-12 14:50:00,36.9,37.01,36.88,37.01,39600.0,26.4572,26.5361,26.4429,26.5361,39600.0
2009-10-12 15:00:00,36.99,37.02,36.9,36.96,59800.0,26.5218,26.5433,26.4572,26.5003,59800.0
2009-10-12 15:10:00,36.96,36.96,36.81,36.86,39500.0,26.5003,26.5003,26.3927,26.4286,39500.0
2009-10-12 15:20:00,36.86,36.87,36.79,36.86,65200.0,26.4286,26.4357,26.3784,26.4286,65200.0
2009-10-12 15:30:00,36.86,36.91,36.83,36.86,61400.0,26.4286,26.4644,26.407,26.4286,61400.0
2009-10-12 15:40:00,36.87,36.88,36.79,36.83,86800.0,26.4357,26.4429,26.3784,26.407,86800.0
2009-10-12 15:50:00,36.83,36.88,36.79,36.88,163600.0,26.407,26.4429,26.3784,26.4429,163600.0
2009-10-13 09:30:00,35.83,36.26,35.55,36.1,126500.0,25.69,25.9984,25.4893,25.8836,126500.0
2009-10-13 09:40:00,36.1,36.22,36.06,36.12,74300.0,25.8836,25.9697,25.855,25.898,74300.0
2009-10-13 09:50:00,36.11,36.14,36.0,36.03,107900.0,25.8908,25.9123,25.8119,25.8334,107900.0
2009-10-13 10:00:00,36.03,36.13,35.98,36.06,102900.0,25.8334,25.9051,25.7976,25.855,102900.0
2009-10-13 10:10:00,36.06,36.13,36.0,36.03,64800.0,25.855,25.9051,25.8119,25.8334,64800.0
2009-10-13 10:20:00,36.04,36.08,35.97,36.07,77700.0,25.8406,25.8693,25.7904,25.8621,77700.0
2009-10-13 10:30:00,36.08,36.1,35.98,35.98,58000.0,25.8693,25.8836,25.7976,25.7976,58000.0
2009-10-13 10:40:00,35.98,36.09,35.94,36.05,56300.0,25.7976,25.8765,25.7689,25.8478,56300.0
2009-10-13 10:50:00,36.05,36.09,36.0,36.06,37600.0,25.8478,25.8765,25.8119,25.855,37600.0
2009-10-13 11:00:00,36.05,36.05,35.82,35.92,62300.0,25.8478,25.8478,25.6829,25.7546,62300.0
2009-10-13 11:10:00,35.93,36.04,35.91,35.94,33100.0,25.7617,25.8406,25.7474,25.7689,33100.0
2009-10-13 11:20:00,35.96,36.01,35.89,35.98,47300.0,25.7833,25.8191,25.7331,25.7976,47300.0
2009-10-13 11:30:00,35.98,36.03,35.95,36.03,68900.0,25.7976,25.8334,25.7761,25.8334,68900.0
2009-10-13 11:40:00,36.03,36.15,36.01,36.11,96300.0,25.8334,25.9195,25.8191,25.8908,96300.0
2009-10-13 11:50:00,36.11,36.2,36.1,36.12,59300.0,25.8908,25.9553,25.8836,25.898,59300.0
2009-10-13 12:00:00,36.12,36.22,36.1,36.21,66200.0,25.898,25.9697,25.8836,25.9625,66200.0
2009-10-13 12:10:00,36.21,36.23,36.16,36.16,45300.0,25.9625,25.9768,25.9267,25.9267,45300.0
2009-10-13 12:20:00,36.16,36.18,36.06,36.15,48700.0,25.9267,25.941,25.855,25.9195,48700.0
2009-10-13 12:30:00,36.14,36.15,36.04,36.05,45200.0,25.9123,25.9195,25.8406,25.8478,45200.0
2009-10-13 12:40:00,36.05,36.05,35.92,36.0,109100.0,25.8478,25.8478,25.7546,25.8119,109100.0
2009-10-13 12:50:00,35.97,35.99,35.92,35.95,71700.0,25.7904,25.8048,25.7546,25.7761,71700.0
2009-10-13 13:00:00,35.95,36.02,35.95,36.01,45600.0,25.7761,25.8263,25.7761,25.8191,45600.0
2009-10-13 13:10:00,36.0,36.03,35.92,35.92,92400.0,25.8119,25.8334,25.7546,25.7546,92400.0
2009-10-13 13:20:00,35.93,35.99,35.91,35.93,71800.0,25.7617,25.8048,25.7474,25.7617,71800.0
2009-10-13 13:30:00,35.93,35.95,35.88,35.91,57900.0,25.7617,25.7761,25.7259,25.7474,57900.0
2009-10-13 13:40:00,35.92,35.96,35.83,35.85,69300.0,25.7546,25.7833,25.69,25.7044,69300.0
2009-10-13 13:50:00,35.86,35.9,35.8,35.85,49700.0,25.7116,25.7402,25.6685,25.7044,49700.0
2009-10-13 14:00:00,35.85,35.85,35.64,35.72,164800.0,25.7044,25.7044,25.5538,25.6112,164800.0
2009-10-13 14:10:00,35.71,35.81,35.67,35.8,64900.0,25.604,25.6757,25.5753,25.6685,64900.0
2009-10-13 14:20:00,35.8,35.89,35.78,35.87,53400.0,25.6685,25.7331,25.6542,25.7187,53400.0
2009-10-13 14:30:00,35.87,35.94,35.85,35.85,100900.0,25.7187,25.7689,25.7044,25.7044,100900.0
2009-10-13 14:40:00,35.85,35.98,35.79,35.98,231000.0,25.7044,25.7976,25.6614,25.7976,231000.0
2009-10-13 14:50:00,35.98,35.99,35.86,35.9,37000.0,25.7976,25.8048,25.7116,25.7402,37000.0
2009-10-13 15:00:00,35.91,35.97,35.88,35.92,62800.0,25.7474,25.7904,25.7259,25.7546,62800.0
2009-10-13 15:10:00,35.92,36.01,35.9,35.99,98700.0,25.7546,25.8191,25.7402,25.8048,98700.0
2009-10-13 15:20:00,35.99,36.0,35.95,35.99,101700.0,25.8048,25.8119,25.7761,25.8048,101700.0
2009-10-13 15:30:00,35.99,35.99,35.87,35.9,165300.0,25.8048,25.8048,25.7187,25.7402,165300.0
2009-10-13 15:40:00,35.9,36.01,35.9,35.92,121500.0,25.7402,25.8191,25.7402,25.7546,121500.0
2009-10-13 15:50:00,35.92,35.94,35.79,35.84,294900.0,25.7546,25.7689,25.6614,25.6972,294900.0
2009-10-14 09:30:00,36.37,36.8,36.3,36.5,86100.0,26.0772,26.3855,26.027,26.1704,86100.0
2009-10-14 09:40:00,36.55,36.74,36.47,36.48,64800.0,26.2063,26.3425,26.1489,26.1561,64800.0
2009-10-14 09:50:00,36.47,36.63,36.45,36.48,67400.0,26.1489,26.2636,26.1346,26.1561,67400.0
2009-10-14 10:00:00,36.47,36.54,36.36,36.51,102000.0,26.1489,26.1991,26.0701,26.1776,102000.0
2009-10-14 10:10:00,36.51,36.6,36.46,36.56,75600.0,26.1776,26.2421,26.1418,26.2135,75600.0
2009-10-14 10:20:00,36.56,36.66,36.48,36.63,75200.0,26.2135,26.2852,26.1561,26.2636,75200.0
2009-10-14 10:30:00,36.64,36.76,36.59,36.73,63100.0,26.2708,26.3569,26.235,26.3353,63100.0
2009-10-14 10:40:00,36.72,36.88,36.71,36.88,43400.0,26.3282,26.4429,26.321,26.4429,43400.0
2009-10-14 10:50:00,36.87,36.95,36.87,36.88,39500.0,26.4357,26.4931,26.4357,26.4429,39500.0
2009-10-14 11:00:00,36.88,36.91,36.76,36.9,96300.0,26.4429,26.4644,26.3569,26.4572,96300.0
2009-10-14 11:10:00,36.92,36.99,36.9,36.98,69700.0,26.4716,26.5218,26.4572,26.5146,69700.0
2009-10-14 11:20:00,36.97,37.3,36.94,37.29,104900.0,26.5074,26.744,26.4859,26.7369,104900.0
2009-10-14 11:30:00,37.28,37.28,37.13,37.15,83400.0,26.7297,26.7297,26.6221,26.6365,83400.0
2009-10-14 11:40:00,37.13,37.2,37.11,37.2,23900.0,26.6221,26.6723,26.6078,26.6723,23900.0
2009-10-14 11:50:00,37.21,37.24,37.16,37.2,21500.0,26.6795,26.701,26.6437,26.6723,21500.0
2009-10-14 12:00:00,37.21,37.28,37.2,37.26,24900.0,26.6795,26.7297,26.6723,26.7154,24900.0
2009-10-14 12:10:00,37.28,37.38,37.21,37.29,81600.0,26.7297,26.8014,26.6795,26.7369,81600.0
2009-10-14 12:20:00,37.28,37.31,37.21,37.24,43300.0,26.7297,26.7512,26.6795,26.701,43300.0
2009-10-14 12:30:00,37.24,37.29,37.21,37.27,23800.0,26.701,26.7369,26.6795,26.7225,23800.0
2009-10-14 12:40:00,37.27,37.29,37.21,37.22,24800.0,26.7225,26.7369,26.6795,26.6867,24800.0
2009-10-14 12:50:00,37.22,37.28,37.21,37.25,27000.0,26.6867,26.7297,26.6795,26.7082,27000.0
2009-10-14 13:00:00,37.24,37.28,37.19,37.25,78300.0,26.701,26.7297,26.6652,26.7082,78300.0
2009-10-14 13:10:00,37.25,37.34,37.2,37.34,44300.0,26.7082,26.7727,26.6723,26.7727,44300.0
2009-10-14 13:20:00,37.33,37.38,37.29,37.37,53600.0,26.7655,26.8014,26.7369,26.7942,53600.0
2009-10-14 13:30:00,37.39,37.47,37.38,37.44,31400.0,26.8086,26.8659,26.8014,26.8444,31400.0
2009-10-14 13:40:00,37.44,37.48,37.43,37.43,45900.0,26.8444,26.8731,26.8372,26.8372,45900.0
2009-10-14 13:50:00,37.43,37.45,37.38,37.4,36200.0,26.8372,26.8516,26.8014,26.8157,36200.0
2009-10-14 14:00:00,37.4,37.42,37.31,37.39,41900.0,26.8157,26.8301,26.7512,26.8086,41900.0
2009-10-14 14:10:00,37.4,37.4,37.32,37.33,52500.0,26.8157,26.8157,26.7584,26.7655,52500.0
2009-10-14 14:20:00,37.33,37.38,37.23,37.32,73500.0,26.7655,26.8014,26.6938,26.7584,73500.0
2009-10-14 14:30:00,37.31,37.37,37.29,37.31,39400.0,26.7512,26.7942,26.7369,26.7512,39400.0
2009-10-14 14:40:00,37.32,37.36,37.29,37.31,55100.0,26.7584,26.7871,26.7369,26.7512,55100.0
2009-10-14 14:50:00,37.31,37.32,37.23,37.25,83900.0,26.7512,26.7584,26.6938,26.7082,83900.0
2009-10-14 15:00:00,37.25,37.32,37.2,37.3,128400.0,26.7082,26.7584,26.6723,26.744,128400.0
2009-10-14 15:10:00,37.3,37.3,37.16,37.25,220400.0,26.744,26.744,26.6437,26.7082,220400.0
2009-10-14 15:20:00,37.25,37.45,37.22,37.38,146900.0,26.7082,26.8516,26.6867,26.8014,146900.0
2009-10-14 15:30:00,37.38,37.59,37.35,37.59,151300.0,26.8014,26.952,26.7799,26.952,151300.0
2009-10-14 15:40:00,37.59,37.63,37.53,37.56,359000.0,26.952,26.9806,26.9089,26.9305,359000.0
2009-10-14 15:50:00,37.56,37.71,37.55,37.65,426800.0,26.9305,27.038,26.9233,26.995,426800.0
2009-10-15 09:30:00,37.24,37.59,37.24,37.33,60800.0,26.701,26.952,26.701,26.7655,60800.0
2009-10-15 09:40:00,37.33,37.33,37.09,37.13,44400.0,26.7655,26.7655,26.5935,26.6221,44400.0
2009-10-15 09:50:00,37.13,37.25,37.12,37.17,47100.0,26.6221,26.7082,26.615,26.6508,47100.0
2009-10-15 10:00:00,37.18,37.23,37.06,37.14,56100.0,26.658,26.6938,26.572,26.6293,56100.0
2009-10-15 10:10:00,37.16,37.19,37.04,37.14,31000.0,26.6437,26.6652,26.5576,26.6293,31000.0
2009-10-15 10:20:00,37.14,37.2,36.88,36.9,84100.0,26.6293,26.6723,26.4429,26.4572,84100.0
2009-10-15 10:30:00,36.89,36.95,36.74,36.76,77100.0,26.4501,26.4931,26.3425,26.3569,77100.0
2009-10-15 10:40:00,36.77,36.83,36.6,36.66,82200.0,26.364,26.407,26.2421,26.2852,82200.0
2009-10-15 10:50:00,36.65,36.7,36.54,36.66,60000.0,26.278,26.3138,26.1991,26.2852,60000.0
2009-10-15 11:00:00,36.65,36.69,36.54,36.64,66800.0,26.278,26.3067,26.1991,26.2708,66800.0
2009-10-15 11:10:00,36.62,36.64,36.57,36.58,60700.0,26.2565,26.2708,26.2206,26.2278,60700.0
2009-10-15 11:20:00,36.58,36.6,36.45,36.45,64800.0,26.2278,26.2421,26.1346,26.1346,64800.0
2009-10-15 11:30:00,36.46,36.67,36.43,36.67,71500.0,26.1418,26.2923,26.1202,26.2923,71500.0
2009-10-15 11:40:00,36.66,36.69,36.6,36.64,55700.0,26.2852,26.3067,26.2421,26.2708,55700.0
2009-10-15 11:50:00,36.65,36.71,36.62,36.68,61200.0,26.278,26.321,26.2565,26.2995,61200.0
2009-10-15 12:00:00,36.7,36.81,36.7,36.81,28600.0,26.3138,26.3927,26.3138,26.3927,28600.0
2009-10-15 12:10:00,36.82,36.92,36.81,36.92,25100.0,26.3999,26.4716,26.3927,26.4716,25100.0
2009-10-15 12:20:00,36.92,36.95,36.9,36.91,24800.0,26.4716,26.4931,26.4572,26.4644,24800.0
2009-10-15 12:30:00,36.92,36.93,36.83,36.9,31200.0,26.4716,26.4787,26.407,26.4572,31200.0
2009-10-15 12:40:00,36.9,36.92,36.84,36.89,15800.0,26.4572,26.4716,26.4142,26.4501,15800.0
2009-10-15 12:50:00,36.9,36.92,36.85,36.89,20800.0,26.4572,26.4716,26.4214,26.4501,20800.0
2009-10-15 13:00:00,36.89,36.94,36.89,36.91,24300.0,26.4501,26.4859,26.4501,26.4644,24300.0
2009-10-15 13:10:00,36.9,36.94,36.88,36.91,16000.0,26.4572,26.4859,26.4429,26.4644,16000.0
2009-10-15 13:20:00,36.91,36.97,36.9,36.97,14600.0,26.4644,26.5074,26.4572,26.5074,14600.0
2009-10-15 13:30:00,36.98,37.0,36.94,36.98,36500.0,26.5146,26.5289,26.4859,26.5146,36500.0
2009-10-15 13:40:00,36.98,37.0,36.9,36.92,36200.0,26.5146,26.5289,26.4572,26.4716,36200.0
2009-10-15 13:50:00,36.91,36.99,36.86,36.96,36600.0,26.4644,26.5218,26.4286,26.5003,36600.0
2009-10-15 14:00:00,36.95,37.07,36.95,37.01,23100.0,26.4931,26.5791,26.4931,26.5361,23100.0
2009-10-15 14:10:00,36.99,37.02,36.94,37.0,37000.0,26.5218,26.5433,26.4859,26.5289,37000.0
2009-10-15 14:20:00,37.0,37.02,36.97,36.97,28700.0,26.5289,26.5433,26.5074,26.5074,28700.0
2009-10-15 14:30:00,36.98,37.11,36.98,37.1,26000.0,26.5146,26.6078,26.5146,26.6006,26000.0
2009-10-15 14:40:00,37.1,37.13,37.05,37.13,27800.0,26.6006,26.6221,26.5648,26.6221,27800.0
2009-10-15 14:50:00,37.12,37.24,37.11,37.22,36900.0,26.615,26.701,26.6078,26.6867,36900.0
2009-10-15 15:00:00,37.23,37.39,37.22,37.39,81200.0,26.6938,26.8086,26.6867,26.8086,81200.0
2009-10-15 15:10:00,37.38,37.38,37.24,37.26,62300.0,26.8014,26.8014,26.701,26.7154,62300.0
2009-10-15 15:20:00,37.26,37.26,37.08,37.08,42100.0,26.7154,26.7154,26.5863,26.5863,42100.0
2009-10-15 15:30:00,37.08,37.12,37.06,37.11,48300.0,26.5863,26.615,26.572,26.6078,48300.0
2009-10-15 15:40:00,37.11,37.14,37.03,37.13,87400.0,26.6078,26.6293,26.5504,26.6221,87400.0
2009-10-15 15:50:00,37.14,37.26,37.13,37.22,149500.0,26.6293,26.7154,26.6221,26.6867,149500.0
2009-10-16 09:30:00,36.49,36.72,36.37,36.53,235500.0,26.1633,26.3282,26.0772,26.1919,235500.0
2009-10-16 09:40:00,36.52,36.54,36.13,36.3,76900.0,26.1848,26.1991,25.9051,26.027,76900.0
2009-10-16 09:50:00,36.29,36.39,36.01,36.01,58000.0,26.0199,26.0916,25.8191,25.8191,58000.0
2009-10-16 10:00:00,36.0,36.02,35.89,35.95,39700.0,25.8119,25.8263,25.7331,25.7761,39700.0
2009-10-16 10:10:00,35.95,35.97,35.89,35.91,43100.0,25.7761,25.7904,25.7331,25.7474,43100.0
2009-10-16 10:20:00,35.91,35.97,35.83,35.89,45300.0,25.7474,25.7904,25.69,25.7331,45300.0
2009-10-16 10:30:00,35.89,35.94,35.71,35.74,50700.0,25.7331,25.7689,25.604,25.6255,50700.0
2009-10-16 10:40:00,35.73,35.82,35.64,35.79,54100.0,25.6183,25.6829,25.5538,25.6614,54100.0
2009-10-16 10:50:00,35.79,35.86,35.76,35.84,76500.0,25.6614,25.7116,25.6399,25.6972,76500.0
2009-10-16 11:00:00,35.85,36.01,35.79,35.98,108600.0,25.7044,25.8191,25.6614,25.7976,108600.0
2009-10-16 11:10:00,35.99,36.09,35.95,36.09,61500.0,25.8048,25.8765,25.7761,25.8765,61500.0
2009-10-16 11:20:00,36.1,36.2,36.05,36.2,24100.0,25.8836,25.9553,25.8478,25.9553,24100.0
2009-10-16 11:30:00,36.2,36.21,36.0,36.16,103900.0,25.9553,25.9625,25.8119,25.9267,103900.0
2009-10-16 11:40:00,36.17,36.19,36.05,36.15,41600.0,25.9338,25.9482,25.8478,25.9195,41600.0
2009-10-16 11:50:00,36.15,36.15,36.04,36.1,24100.0,25.9195,25.9195,25.8406,25.8836,24100.0
2009-10-16 12:00:00,36.09,36.21,36.06,36.1,73800.0,25.8765,25.9625,25.855,25.8836,73800.0
2009-10-16 12:10:00,36.12,36.18,36.07,36.08,61800.0,25.898,25.941,25.8621,25.8693,61800.0
2009-10-16 12:20:00,36.1,36.14,36.02,36.05,32500.0,25.8836,25.9123,25.8263,25.8478,32500.0
2009-10-16 12:30:00,36.05,36.14,36.03,36.13,20400.0,25.8478,25.9123,25.8334,25.9051,20400.0
2009-10-16 12:40:00,36.13,36.14,36.04,36.07,18900.0,25.9051,25.9123,25.8406,25.8621,18900.0
2009-10-16 12:50:00,36.07,36.11,35.99,36.1,40500.0,25.8621,25.8908,25.8048,25.8836,40500.0
2009-10-16 13:00:00,36.1,36.13,36.02,36.13,21100.0,25.8836,25.9051,25.8263,25.9051,21100.0
2009-10-16 13:10:00,36.13,36.21,36.12,36.19,15500.0,25.9051,25.9625,25.898,25.9482,15500.0
2009-10-16 13:20:00,36.22,36.29,36.19,36.28,30700.0,25.9697,26.0199,25.9482,26.0127,30700.0
2009-10-16 13:30:00,36.29,36.29,36.2,36.2,12000.0,26.0199,26.0199,25.9553,25.9553,12000.0
2009-10-16 13:40:00,36.22,36.3,36.22,36.28,10300.0,25.9697,26.027,25.9697,26.0127,10300.0
2009-10-16 13:50:00,36.29,36.35,36.28,36.32,15800.0,26.0199,26.0629,26.0127,26.0414,15800.0
2009-10-16 14:00:00,36.32,36.32,36.16,36.19,22700.0,26.0414,26.0414,25.9267,25.9482,22700.0
2009-10-16 14:10:00,36.17,36.24,36.16,36.22,24100.0,25.9338,25.984,25.9267,25.9697,24100.0
2009-10-16 14:20:00,36.21,36.34,36.15,36.31,38400.0,25.9625,26.0557,25.9195,26.0342,38400.0
2009-10-16 14:30:00,36.3,36.39,36.26,36.35,37000.0,26.027,26.0916,25.9984,26.0629,37000.0
2009-10-16 14:40:00,36.35,36.43,36.28,36.41,109400.0,26.0629,26.1202,26.0127,26.1059,109400.0
2009-10-16 14:50:00,36.41,36.41,36.31,36.31,26800.0,26.1059,26.1059,26.0342,26.0342,26800.0
2009-10-16 15:00:00,36.3,36.39,36.3,36.37,44600.0,26.027,26.0916,26.027,26.0772,44600.0
2009-10-16 15:10:00,36.37,36.49,36.36,36.38,76200.0,26.0772,26.1633,26.0701,26.0844,76200.0
2009-10-16 15:20:00,36.38,36.4,36.28,36.39,58900.0,26.0844,26.0987,26.0127,26.0916,58900.0
2009-10-16 15:30:00,36.4,36.43,36.33,36.4,59000.0,26.0987,26.1202,26.0485,26.0987,59000.0
2009-10-16 15:40:00,36.4,36.47,36.24,36.27,120900.0,26.0987,26.1489,25.984,26.0055,120900.0
2009-10-16 15:50:00,36.26,36.29,36.06,36.11,431100.0,25.9984,26.0199,25.855,25.8908,431100.0
2009-10-19 09:30:00,36.37,36.46,36.1,36.41,57900.0,26.0772,26.1418,25.8836,26.1059,57900.0
2009-10-19 09:40:00,36.42,36.57,36.12,36.33,79100.0,26.1131,26.2206,25.898,26.0485,79100.0
2009-10-19 09:50:00,36.34,36.41,36.15,36.41,37000.0,26.0557,26.1059,25.9195,26.1059,37000.0
2009-10-19 10:00:00,36.41,36.54,36.39,36.46,59000.0,26.1059,26.1991,26.0916,26.1418,59000.0
2009-10-19 10:10:00,36.46,36.51,36.31,36.33,38200.0,26.1418,26.1776,26.0342,26.0485,38200.0
2009-10-19 10:20:00,36.32,36.56,36.32,36.55,67500.0,26.0414,26.2135,26.0414,26.2063,67500.0
2009-10-19 10:30:00,36.56,36.68,36.51,36.51,69600.0,26.2135,26.2995,26.1776,26.1776,69600.0
2009-10-19 10:40:00,36.52,36.58,36.42,36.42,36600.0,26.1848,26.2278,26.1131,26.1131,36600.0
2009-10-19 10:50:00,36.42,36.49,36.35,36.35,29900.0,26.1131,26.1633,26.0629,26.0629,29900.0
2009-10-19 11:00:00,36.35,36.5,36.34,36.34,51500.0,26.0629,26.1704,26.0557,26.0557,51500.0
2009-10-19 11:10:00,36.34,36.38,36.31,36.33,44700.0,26.0557,26.0844,26.0342,26.0485,44700.0
2009-10-19 11:20:00,36.32,36.45,36.25,36.39,49300.0,26.0414,26.1346,25.9912,26.0916,49300.0
2009-10-19 11:30:00,36.41,36.44,36.29,36.29,38500.0,26.1059,26.1274,26.0199,26.0199,38500.0
2009-10-19 11:40:00,36.29,36.37,36.28,36.34,17200.0,26.0199,26.0772,26.0127,26.0557,17200.0
2009-10-19 11:50:00,36.36,36.42,36.31,36.32,20700.0,26.0701,26.1131,26.0342,26.0414,20700.0
2009-10-19 12:00:00,36.33,36.42,36.32,36.42,28900.0,26.0485,26.1131,26.0414,26.1131,28900.0
2009-10-19 12:10:00,36.42,36.49,36.41,36.48,24700.0,26.1131,26.1633,26.1059,26.1561,24700.0
2009-10-19 12:20:00,36.48,36.51,36.44,36.45,18800.0,26.1561,26.1776,26.1274,26.1346,18800.0
2009-10-19 12:30:00,36.44,36.45,36.38,36.42,21000.0,26.1274,26.1346,26.0844,26.1131,21000.0
2009-10-19 12:40:00,36.43,36.5,36.42,36.5,11100.0,26.1202,26.1704,26.1131,26.1704,11100.0
2009-10-19 12:50:00,36.5,36.51,36.45,36.51,13600.0,26.1704,26.1776,26.1346,26.1776,13600.0
2009-10-19 13:00:00,36.49,36.52,36.42,36.5,20100.0,26.1633,26.1848,26.1131,26.1704,20100.0
2009-10-19 13:10:00,36.49,36.53,36.4,36.43,35500.0,26.1633,26.1919,26.0987,26.1202,35500.0
2009-10-19 13:20:00,36.43,36.51,36.41,36.47,29700.0,26.1202,26.1776,26.1059,26.1489,29700.0
2009-10-19 13:30:00,36.47,36.59,36.46,36.55,41900.0,26.1489,26.235,26.1418,26.2063,41900.0
2009-10-19 13:40:00,36.53,36.56,36.4,36.44,23200.0,26.1919,26.2135,26.0987,26.1274,23200.0
2009-10-19 13:50:00,36.43,36.47,36.4,36.42,21000.0,26.1202,26.1489,26.0987,26.1131,21000.0
2009-10-19 14:00:00,36.41,36.49,36.4,36.47,25200.0,26.1059,26.1633,26.0987,26.1489,25200.0
2009-10-19 14:10:00,36.47,36.55,36.44,36.53,45200.0,26.1489,26.2063,26.1274,26.1919,45200.0
2009-10-19 14:20:00,36.53,36.61,36.46,36.59,47500.0,26.1919,26.2493,26.1418,26.235,47500.0
2009-10-19 14:30:00,36.6,36.6,36.53,36.54,26300.0,26.2421,26.2421,26.1919,26.1991,26300.0
2009-10-19 14:40:00,36.55,36.6,36.54,36.6,33100.0,26.2063,26.2421,26.1991,26.2421,33100.0
2009-10-19 14:50:00,36.6,36.66,36.56,36.65,55900.0,26.2421,26.2852,26.2135,26.278,55900.0
2009-10-19 15:00:00,36.63,36.65,36.56,36.58,31100.0,26.2636,26.278,26.2135,26.2278,31100.0
2009-10-19 15:10:00,36.58,36.63,36.52,36.61,28700.0,26.2278,26.2636,26.1848,26.2493,28700.0
2009-10-19 15:20:00,36.6,36.6,36.41,36.45,27800.0,26.2421,26.2421,26.1059,26.1346,27800.0
2009-10-19 15:30:00,36.45,36.52,36.41,36.41,37500.0,26.1346,26.1848,26.1059,26.1059,37500.0
2009-10-19 15:40:00,36.41,36.54,36.4,36.51,79000.0,26.1059,26.1991,26.0987,26.1776,79000.0
2009-10-19 15:50:00,36.51,36.53,36.41,36.48,145900.0,26.1776,26.1919,26.1059,26.1561,145900.0
2009-10-20 09:30:00,36.35,36.56,36.27,36.54,68000.0,26.0629,26.2135,26.0055,26.1991,68000.0
2009-10-20 09:40:00,36.55,36.72,36.53,36.69,79000.0,26.2063,26.3282,26.1919,26.3067,79000.0
2009-10-20 09:50:00,36.69,36.71,36.47,36.51,25700.0,26.3067,26.321,26.1489,26.1776,25700.0
2009-10-20 10:00:00,36.51,36.68,36.51,36.62,58300.0,26.1776,26.2995,26.1776,26.2565,58300.0
2009-10-20 10:10:00,36.61,36.69,36.45,36.45,57100.0,26.2493,26.3067,26.1346,26.1346,57100.0
2009-10-20 10:20:00,36.43,36.53,36.35,36.48,74500.0,26.1202,26.1919,26.0629,26.1561,74500.0
2009-10-20 10:30:00,36.49,36.58,36.48,36.55,14800.0,26.1633,26.2278,26.1561,26.2063,14800.0
2009-10-20 10:40:00,36.53,36.54,36.39,36.41,33600.0,26.1919,26.1991,26.0916,26.1059,33600.0
2009-10-20 10:50:00,36.4,36.55,36.38,36.53,31500.0,26.0987,26.2063,26.0844,26.1919,31500.0
2009-10-20 11:00:00,36.54,36.54,36.44,36.48,26400.0,26.1991,26.1991,26.1274,26.1561,26400.0
2009-10-20 11:10:00,36.47,36.48,36.38,36.43,49700.0,26.1489,26.1561,26.0844,26.1202,49700.0
2009-10-20 11:20:00,36.43,36.48,36.31,36.35,36000.0,26.1202,26.1561,26.0342,26.0629,36000.0
2009-10-20 11:30:00,36.35,36.36,36.16,36.26,88300.0,26.0629,26.0701,25.9267,25.9984,88300.0
2009-10-20 11:40:00,36.28,36.31,36.15,36.15,102700.0,26.0127,26.0342,25.9195,25.9195,102700.0
2009-10-20 11:50:00,36.15,36.19,36.1,36.1,30800.0,25.9195,25.9482,25.8836,25.8836,30800.0
2009-10-20 12:00:00,36.13,36.13,35.96,36.01,38200.0,25.9051,25.9051,25.7833,25.8191,38200.0
2009-10-20 12:10:00,35.98,36.04,35.93,35.93,19700.0,25.7976,25.8406,25.7617,25.7617,19700.0
2009-10-20 12:20:00,35.95,35.96,35.88,35.9,24900.0,25.7761,25.7833,25.7259,25.7402,24900.0
2009-10-20 12:30:00,35.92,35.94,35.77,35.78,38200.0,25.7546,25.7689,25.647,25.6542,38200.0
2009-10-20 12:40:00,35.78,35.94,35.77,35.86,58700.0,25.6542,25.7689,25.647,25.7116,58700.0
2009-10-20 12:50:00,35.86,35.89,35.79,35.82,26600.0,25.7116,25.7331,25.6614,25.6829,26600.0
2009-10-20 13:00:00,35.83,35.94,35.82,35.87,30700.0,25.69,25.7689,25.6829,25.7187,30700.0
2009-10-20 13:10:00,35.87,35.93,35.85,35.88,36700.0,25.7187,25.7617,25.7044,25.7259,36700.0
2009-10-20 13:20:00,35.88,35.91,35.83,35.9,36700.0,25.7259,25.7474,25.69,25.7402,36700.0
2009-10-20 13:30:00,35.91,35.91,35.82,35.82,30500.0,25.7474,25.7474,25.6829,25.6829,30500.0
2009-10-20 13:40:00,35.83,35.83,35.69,35.7,56700.0,25.69,25.69,25.5897,25.5968,56700.0
2009-10-20 13:50:00,35.71,35.74,35.58,35.63,118700.0,25.604,25.6255,25.5108,25.5466,118700.0
2009-10-20 14:00:00,35.62,35.67,35.55,35.63,60600.0,25.5395,25.5753,25.4893,25.5466,60600.0
2009-10-20 14:10:00,35.63,35.81,35.6,35.81,67300.0,25.5466,25.6757,25.5251,25.6757,67300.0
2009-10-20 14:20:00,35.8,35.86,35.66,35.72,53800.0,25.6685,25.7116,25.5682,25.6112,53800.0
2009-10-20 14:30:00,35.7,35.86,35.68,35.86,34100.0,25.5968,25.7116,25.5825,25.7116,34100.0
2009-10-20 14:40:00,35.85,35.88,35.73,35.77,36100.0,25.7044,25.7259,25.6183,25.647,36100.0
2009-10-20 14:50:00,35.77,35.81,35.71,35.78,34800.0,25.647,25.6757,25.604,25.6542,34800.0
2009-10-20 15:00:00,35.78,35.85,35.72,35.76,44800.0,25.6542,25.7044,25.6112,25.6399,44800.0
2009-10-20 15:10:00,35.74,35.79,35.71,35.78,56700.0,25.6255,25.6614,25.604,25.6542,56700.0
2009-10-20 15:20:00,35.77,35.81,35.66,35.75,64700.0,25.647,25.6757,25.5682,25.6327,64700.0
2009-10-20 15:30:00,35.75,35.79,35.67,35.69,80200.0,25.6327,25.6614,25.5753,25.5897,80200.0
2009-10-20 15:40:00,35.69,35.78,35.67,35.78,110000.0,25.5897,25.6542,25.5753,25.6542,110000.0
2009-10-20 15:50:00,35.78,35.82,35.66,35.72,188300.0,25.6542,25.6829,25.5682,25.6112,188300.0
2009-10-21 09:30:00,35.55,35.87,35.51,35.77,72000.0,25.4893,25.7187,25.4606,25.647,72000.0
2009-10-21 09:40:00,35.74,35.85,35.66,35.85,102900.0,25.6255,25.7044,25.5682,25.7044,102900.0
2009-10-21 09:50:00,35.85,36.15,35.85,35.92,55000.0,25.7044,25.9195,25.7044,25.7546,55000.0
2009-10-21 10:00:00,35.92,35.98,35.89,35.93,81400.0,25.7546,25.7976,25.7331,25.7617,81400.0
2009-10-21 10:10:00,35.93,36.12,35.92,36.05,104000.0,25.7617,25.898,25.7546,25.8478,104000.0
2009-10-21 10:20:00,36.05,36.15,35.97,36.0,128400.0,25.8478,25.9195,25.7904,25.8119,128400.0
2009-10-21 10:30:00,36.0,36.03,35.92,35.98,96200.0,25.8119,25.8334,25.7546,25.7976,96200.0
2009-10-21 10:40:00,35.97,36.12,35.95,35.99,105400.0,25.7904,25.898,25.7761,25.8048,105400.0
2009-10-21 10:50:00,35.98,36.02,35.95,36.01,65100.0,25.7976,25.8263,25.7761,25.8191,65100.0
2009-10-21 11:00:00,36.0,36.1,35.99,36.02,64500.0,25.8119,25.8836,25.8048,25.8263,64500.0
2009-10-21 11:10:00,36.01,36.04,35.95,36.01,48900.0,25.8191,25.8406,25.7761,25.8191,48900.0
2009-10-21 11:20:00,35.99,36.08,35.98,36.06,76100.0,25.8048,25.8693,25.7976,25.855,76100.0
2009-10-21 11:30:00,36.05,36.08,35.97,35.99,60500.0,25.8478,25.8693,25.7904,25.8048,60500.0
2009-10-21 11:40:00,35.99,36.01,35.94,35.97,80500.0,25.8048,25.8191,25.7689,25.7904,80500.0
2009-10-21 11:50:00,35.95,36.01,35.86,35.98,42400.0,25.7761,25.8191,25.7116,25.7976,42400.0
2009-10-21 12:00:00,35.98,36.01,35.94,35.98,29800.0,25.7976,25.8191,25.7689,25.7976,29800.0
2009-10-21 12:10:00,35.97,35.97,35.86,35.91,43400.0,25.7904,25.7904,25.7116,25.7474,43400.0
2009-10-21 12:20:00,35.91,35.94,35.78,35.92,64500.0,25.7474,25.7689,25.6542,25.7546,64500.0
2009-10-21 12:30:00,35.92,36.01,35.88,36.01,24200.0,25.7546,25.8191,25.7259,25.8191,24200.0
2009-10-21 12:40:00,35.99,36.02,35.97,36.0,54800.0,25.8048,25.8263,25.7904,25.8119,54800.0
2009-10-21 12:50:00,35.99,36.06,35.96,36.04,25500.0,25.8048,25.855,25.7833,25.8406,25500.0
2009-10-21 13:00:00,36.03,36.2,36.03,36.16,30900.0,25.8334,25.9553,25.8334,25.9267,30900.0
2009-10-21 13:10:00,36.15,36.18,36.08,36.12,32600.0,25.9195,25.941,25.8693,25.898,32600.0
2009-10-21 13:20:00,36.14,36.15,36.07,36.15,14600.0,25.9123,25.9195,25.8621,25.9195,14600.0
2009-10-21 13:30:00,36.15,36.16,36.1,36.13,76500.0,25.9195,25.9267,25.8836,25.9051,76500.0
2009-10-21 13:40:00,36.13,36.15,36.07,36.13,50200.0,25.9051,25.9195,25.8621,25.9051,50200.0
2009-10-21 13:50:00,36.14,36.37,36.13,36.37,70500.0,25.9123,26.0772,25.9051,26.0772,70500.0
2009-10-21 14:00:00,36.37,36.47,36.3,36.47,44800.0,26.0772,26.1489,26.027,26.1489,44800.0
2009-10-21 14:10:00,36.46,36.47,36.28,36.3,123000.0,26.1418,26.1489,26.0127,26.027,123000.0
2009-10-21 14:20:00,36.31,36.42,36.31,36.39,77300.0,26.0342,26.1131,26.0342,26.0916,77300.0
2009-10-21 14:30:00,36.39,36.44,36.37,36.39,56600.0,26.0916,26.1274,26.0772,26.0916,56600.0
2009-10-21 14:40:00,36.41,36.57,36.4,36.53,52200.0,26.1059,26.2206,26.0987,26.1919,52200.0
2009-10-21 14:50:00,36.54,36.59,36.48,36.53,32500.0,26.1991,26.235,26.1561,26.1919,32500.0
2009-10-21 15:00:00,36.53,36.6,36.51,36.55,47500.0,26.1919,26.2421,26.1776,26.2063,47500.0
2009-10-21 15:10:00,36.54,36.6,36.46,36.59,106100.0,26.1991,26.2421,26.1418,26.235,106100.0
2009-10-21 15:20:00,36.6,36.6,36.3,36.45,185700.0,26.2421,26.2421,26.027,26.1346,185700.0
2009-10-21 15:30:00,36.44,36.53,36.19,36.19,299600.0,26.1274,26.1919,25.9482,25.9482,299600.0
2009-10-21 15:40:00,36.2,36.21,35.89,35.9,165800.0,25.9553,25.9625,25.7331,25.7402,165800.0
2009-10-21 15:50:00,35.9,35.93,35.43,35.5,340400.0,25.7402,25.7617,25.4032,25.4534,340400.0
2009-10-22 09:30:00,37.36,37.65,36.42,37.27,265100.0,26.7871,26.995,26.1131,26.7225,265100.0
2009-10-22 09:40:00,37.29,37.64,36.8,36.87,491000.0,26.7369,26.9878,26.3855,26.4357,491000.0
2009-10-22 09:50:00,36.84,36.97,36.71,36.8,359500.0,26.4142,26.5074,26.321,26.3855,359500.0
2009-10-22 10:00:00,36.8,36.92,36.65,36.69,322800.0,26.3855,26.4716,26.278,26.3067,322800.0
2009-10-22 10:10:00,36.69,36.78,36.6,36.75,203600.0,26.3067,26.3712,26.2421,26.3497,203600.0
2009-10-22 10:20:00,36.75,37.22,36.74,37.17,153500.0,26.3497,26.6867,26.3425,26.6508,153500.0
2009-10-22 10:30:00,37.18,37.61,37.18,37.52,142300.0,26.658,26.9663,26.658,26.9018,142300.0
2009-10-22 10:40:00,37.52,37.55,37.3,37.35,90700.0,26.9018,26.9233,26.744,26.7799,90700.0
2009-10-22 10:50:00,37.35,37.49,37.23,37.47,106100.0,26.7799,26.8803,26.6938,26.8659,106100.0
2009-10-22 11:00:00,37.46,37.57,37.38,37.55,96800.0,26.8588,26.9376,26.8014,26.9233,96800.0
2009-10-22 11:10:00,37.54,37.54,37.39,37.49,101000.0,26.9161,26.9161,26.8086,26.8803,101000.0
2009-10-22 11:20:00,37.5,37.84,37.5,37.8,286400.0,26.8874,27.1312,26.8874,27.1025,286400.0
2009-10-22 11:30:00,37.8,38.29,37.8,37.89,232300.0,27.1025,27.4539,27.1025,27.1671,232300.0
2009-10-22 11:40:00,37.87,37.98,37.75,37.93,91100.0,27.1527,27.2316,27.0667,27.1957,91100.0
2009-10-22 11:50:00,37.92,38.01,37.79,38.0,68300.0,27.1886,27.2531,27.0954,27.2459,68300.0
2009-10-22 12:00:00,37.99,38.0,37.93,37.98,31600.0,27.2388,27.2459,27.1957,27.2316,31600.0
2009-10-22 12:10:00,37.98,38.0,37.91,37.92,30800.0,27.2316,27.2459,27.1814,27.1886,30800.0
2009-10-22 12:20:00,37.91,37.92,37.81,37.85,61700.0,27.1814,27.1886,27.1097,27.1384,61700.0
2009-10-22 12:30:00,37.86,37.89,37.68,37.7,86100.0,27.1456,27.1671,27.0165,27.0308,86100.0
2009-10-22 12:40:00,37.69,37.78,37.66,37.71,91700.0,27.0237,27.0882,27.0022,27.038,91700.0
2009-10-22 12:50:00,37.71,37.76,37.64,37.66,56300.0,27.038,27.0739,26.9878,27.0022,56300.0
2009-10-22 13:00:00,37.66,37.73,37.59,37.72,119500.0,27.0022,27.0523,26.952,27.0452,119500.0
2009-10-22 13:10:00,37.72,37.76,37.67,37.72,51000.0,27.0452,27.0739,27.0093,27.0452,51000.0
2009-10-22 13:20:00,37.71,37.72,37.63,37.65,36800.0,27.038,27.0452,26.9806,26.995,36800.0
2009-10-22 13:30:00,37.62,37.66,37.58,37.61,64400.0,26.9735,27.0022,26.9448,26.9663,64400.0
2009-10-22 13:40:00,37.6,37.64,37.54,37.59,31800.0,26.9591,26.9878,26.9161,26.952,31800.0
2009-10-22 13:50:00,37.59,37.7,37.59,37.68,29000.0,26.952,27.0308,26.952,27.0165,29000.0
2009-10-22 14:00:00,37.68,37.81,37.68,37.73,108900.0,27.0165,27.1097,27.0165,27.0523,108900.0
2009-10-22 14:10:00,37.73,37.85,37.7,37.71,106100.0,27.0523,27.1384,27.0308,27.038,106100.0
2009-10-22 14:20:00,37.71,37.87,37.7,37.76,94600.0,27.038,27.1527,27.0308,27.0739,94600.0
2009-10-22 14:30:00,37.76,37.97,37.76,37.97,89400.0,27.0739,27.2244,27.0739,27.2244,89400.0
2009-10-22 14:40:00,37.97,38.03,37.89,38.03,77400.0,27.2244,27.2674,27.1671,27.2674,77400.0
2009-10-22 14:50:00,38.03,38.08,37.95,38.07,73600.0,27.2674,27.3033,27.2101,27.2961,73600.0
2009-10-22 15:00:00,38.08,38.14,38.01,38.13,106900.0,27.3033,27.3463,27.2531,27.3391,106900.0
2009-10-22 15:10:00,38.14,38.25,38.05,38.2,137400.0,27.3463,27.4252,27.2818,27.3893,137400.0
2009-10-22 15:20:00,38.2,38.28,38.19,38.2,242600.0,27.3893,27.4467,27.3822,27.3893,242600.0
2009-10-22 15:30:00,38.21,38.23,38.1,38.2,255800.0,27.3965,27.4108,27.3176,27.3893,255800.0
2009-10-22 15:40:00,38.21,38.34,38.17,38.29,195000.0,27.3965,27.4897,27.3678,27.4539,195000.0
2009-10-22 15:50:00,38.3,38.35,38.23,38.25,292100.0,27.461,27.4969,27.4108,27.4252,292100.0
2009-10-23 09:30:00,38.35,38.35,37.92,38.03,100600.0,27.4969,27.4969,27.1886,27.2674,100600.0
2009-10-23 09:40:00,38.04,38.21,37.92,38.04,163700.0,27.2746,27.3965,27.1886,27.2746,163700.0
2009-10-23 09:50:00,38.04,38.04,37.72,37.97,106100.0,27.2746,27.2746,27.0452,27.2244,106100.0
2009-10-23 10:00:00,37.93,38.19,37.84,37.89,95700.0,27.1957,27.3822,27.1312,27.1671,95700.0
2009-10-23 10:10:00,37.89,37.89,37.62,37.7,270000.0,27.1671,27.1671,26.9735,27.0308,270000.0
2009-10-23 10:20:00,37.69,37.7,37.59,37.62,82500.0,27.0237,27.0308,26.952,26.9735,82500.0
2009-10-23 10:30:00,37.61,37.63,37.43,37.48,134900.0,26.9663,26.9806,26.8372,26.8731,134900.0
2009-10-23 10:40:00,37.48,37.53,37.33,37.42,161000.0,26.8731,26.9089,26.7655,26.8301,161000.0
2009-10-23 10:50:00,37.4,37.46,37.11,37.2,159300.0,26.8157,26.8588,26.6078,26.6723,159300.0
2009-10-23 11:00:00,37.19,37.19,36.92,36.99,163500.0,26.6652,26.6652,26.4716,26.5218,163500.0
2009-10-23 11:10:00,37.0,37.11,36.88,36.92,163400.0,26.5289,26.6078,26.4429,26.4716,163400.0
2009-10-23 11:20:00,36.91,36.99,36.69,36.99,125600.0,26.4644,26.5218,26.3067,26.5218,125600.0
2009-10-23 11:30:00,36.99,37.01,36.94,36.97,62300.0,26.5218,26.5361,26.4859,26.5074,62300.0
2009-10-23 11:40:00,36.97,37.17,36.96,37.16,48800.0,26.5074,26.6508,26.5003,26.6437,48800.0
2009-10-23 11:50:00,37.16,37.26,37.1,37.18,63600.0,26.6437,26.7154,26.6006,26.658,63600.0
2009-10-23 12:00:00,37.19,37.25,37.18,37.2,59100.0,26.6652,26.7082,26.658,26.6723,59100.0
2009-10-23 12:10:00,37.21,37.22,37.06,37.12,24800.0,26.6795,26.6867,26.572,26.615,24800.0
2009-10-23 12:20:00,37.11,37.11,37.0,37.05,44600.0,26.6078,26.6078,26.5289,26.5648,44600.0
2009-10-23 12:30:00,37.05,37.19,37.0,37.18,42300.0,26.5648,26.6652,26.5289,26.658,42300.0
2009-10-23 12:40:00,37.19,37.28,37.12,37.24,92200.0,26.6652,26.7297,26.615,26.701,92200.0
2009-10-23 12:50:00,37.22,37.28,37.06,37.19,317700.0,26.6867,26.7297,26.572,26.6652,317700.0
2009-10-23 13:00:00,37.19,37.24,37.15,37.24,106800.0,26.6652,26.701,26.6365,26.701,106800.0
2009-10-23 13:10:00,37.23,37.32,37.23,37.3,52100.0,26.6938,26.7584,26.6938,26.744,52100.0
2009-10-23 13:20:00,37.3,37.32,37.19,37.23,93600.0,26.744,26.7584,26.6652,26.6938,93600.0
2009-10-23 13:30:00,37.23,37.24,37.12,37.19,130500.0,26.6938,26.701,26.615,26.6652,130500.0
2009-10-23 13:40:00,37.2,37.27,37.16,37.19,40200.0,26.6723,26.7225,26.6437,26.6652,40200.0
2009-10-23 13:50:00,37.19,37.22,37.14,37.16,394800.0,26.6652,26.6867,26.6293,26.6437,394800.0
2009-10-23 14:00:00,37.16,37.24,37.13,37.18,65500.0,26.6437,26.701,26.6221,26.658,65500.0
2009-10-23 14:10:00,37.19,37.21,37.11,37.12,54800.0,26.6652,26.6795,26.6078,26.615,54800.0
2009-10-23 14:20:00,37.12,37.23,37.12,37.16,42800.0,26.615,26.6938,26.615,26.6437,42800.0
2009-10-23 14:30:00,37.16,37.17,37.08,37.11,56200.0,26.6437,26.6508,26.5863,26.6078,56200.0
2009-10-23 14:40:00,37.11,37.2,37.08,37.08,62900.0,26.6078,26.6723,26.5863,26.5863,62900.0
2009-10-23 14:50:00,37.08,37.14,36.98,37.11,116700.0,26.5863,26.6293,26.5146,26.6078,116700.0
2009-10-23 15:00:00,37.12,37.13,36.97,37.05,115400.0,26.615,26.6221,26.5074,26.5648,115400.0
2009-10-23 15:10:00,37.05,37.17,37.04,37.13,56200.0,26.5648,26.6508,26.5576,26.6221,56200.0
2009-10-23 15:20:00,37.12,37.13,37.04,37.12,81200.0,26.615,26.6221,26.5576,26.615,81200.0
2009-10-23 15:30:00,37.13,37.13,37.03,37.1,114900.0,26.6221,26.6221,26.5504,26.6006,114900.0
2009-10-23 15:40:00,37.1,37.1,37.01,37.07,131400.0,26.6006,26.6006,26.5361,26.5791,131400.0
2009-10-23 15:50:00,37.08,37.16,37.04,37.09,241800.0,26.5863,26.6437,26.5576,26.5935,241800.0
2009-10-26 09:30:00,37.03,37.38,36.93,37.14,40200.0,26.5504,26.8014,26.4787,26.6293,40200.0
2009-10-26 09:40:00,37.13,37.33,37.06,37.17,51000.0,26.6221,26.7655,26.572,26.6508,51000.0
2009-10-26 09:50:00,37.19,37.47,37.19,37.36,44200.0,26.6652,26.8659,26.6652,26.7871,44200.0
2009-10-26 10:00:00,37.37,37.66,37.31,37.66,100100.0,26.7942,27.0022,26.7512,27.0022,100100.0
2009-10-26 10:10:00,37.64,37.81,37.64,37.7,128700.0,26.9878,27.1097,26.9878,27.0308,128700.0
2009-10-26 10:20:00,37.7,37.75,37.57,37.67,35000.0,27.0308,27.0667,26.9376,27.0093,35000.0
2009-10-26 10:30:00,37.64,37.69,37.51,37.57,46700.0,26.9878,27.0237,26.8946,26.9376,46700.0
2009-10-26 10:40:00,37.56,37.61,37.54,37.61,117400.0,26.9305,26.9663,26.9161,26.9663,117400.0
2009-10-26 10:50:00,37.6,37.66,37.56,37.58,26900.0,26.9591,27.0022,26.9305,26.9448,26900.0
2009-10-26 11:00:00,37.58,37.75,37.54,37.73,34400.0,26.9448,27.0667,26.9161,27.0523,34400.0
2009-10-26 11:10:00,37.73,37.76,37.59,37.6,64800.0,27.0523,27.0739,26.952,26.9591,64800.0
2009-10-26 11:20:00,37.57,37.6,37.47,37.49,68700.0,26.9376,26.9591,26.8659,26.8803,68700.0
2009-10-26 11:30:00,37.49,37.49,36.82,36.87,124600.0,26.8803,26.8803,26.3999,26.4357,124600.0
2009-10-26 11:40:00,36.86,37.05,36.84,37.0,60600.0,26.4286,26.5648,26.4142,26.5289,60600.0
2009-10-26 11:50:00,37.01,37.04,36.73,36.76,43300.0,26.5361,26.5576,26.3353,26.3569,43300.0
2009-10-26 12:00:00,36.74,36.89,36.72,36.85,54300.0,26.3425,26.4501,26.3282,26.4214,54300.0
2009-10-26 12:10:00,36.87,36.88,36.55,36.57,153700.0,26.4357,26.4429,26.2063,26.2206,153700.0
2009-10-26 12:20:00,36.58,36.8,36.55,36.67,70600.0,26.2278,26.3855,26.2063,26.2923,70600.0
2009-10-26 12:30:00,36.66,36.66,36.56,36.65,53100.0,26.2852,26.2852,26.2135,26.278,53100.0
2009-10-26 12:40:00,36.63,36.69,36.5,36.52,39500.0,26.2636,26.3067,26.1704,26.1848,39500.0
2009-10-26 12:50:00,36.52,36.75,36.52,36.74,39700.0,26.1848,26.3497,26.1848,26.3425,39700.0
2009-10-26 13:00:00,36.74,36.76,36.65,36.67,61300.0,26.3425,26.3569,26.278,26.2923,61300.0
2009-10-26 13:10:00,36.67,36.68,36.55,36.55,42300.0,26.2923,26.2995,26.2063,26.2063,42300.0
2009-10-26 13:20:00,36.56,36.59,36.49,36.56,31200.0,26.2135,26.235,26.1633,26.2135,31200.0
2009-10-26 13:30:00,36.57,36.68,36.54,36.64,55900.0,26.2206,26.2995,26.1991,26.2708,55900.0
2009-10-26 13:40:00,36.63,36.8,36.63,36.76,42200.0,26.2636,26.3855,26.2636,26.3569,42200.0
2009-10-26 13:50:00,36.76,36.8,36.7,36.75,47700.0,26.3569,26.3855,26.3138,26.3497,47700.0
2009-10-26 14:00:00,36.77,36.8,36.67,36.68,32200.0,26.364,26.3855,26.2923,26.2995,32200.0
2009-10-26 14:10:00,36.67,36.71,36.59,36.63,30300.0,26.2923,26.321,26.235,26.2636,30300.0
2009-10-26 14:20:00,36.64,36.68,36.55,36.68,20600.0,26.2708,26.2995,26.2063,26.2995,20600.0
2009-10-26 14:30:00,36.66,36.72,36.54,36.62,48300.0,26.2852,26.3282,26.1991,26.2565,48300.0
2009-10-26 14:40:00,36.64,36.64,36.5,36.5,40300.0,26.2708,26.2708,26.1704,26.1704,40300.0
2009-10-26 14:50:00,36.5,36.57,36.42,36.47,94600.0,26.1704,26.2206,26.1131,26.1489,94600.0
2009-10-26 15:00:00,36.47,36.49,36.29,36.34,137600.0,26.1489,26.1633,26.0199,26.0557,137600.0
2009-10-26 15:10:00,36.33,36.37,36.27,36.33,104700.0,26.0485,26.0772,26.0055,26.0485,104700.0
2009-10-26 15:20:00,36.33,36.43,36.3,36.4,122200.0,26.0485,26.1202,26.027,26.0987,122200.0
2009-10-26 15:30:00,36.4,36.46,36.34,36.39,112900.0,26.0987,26.1418,26.0557,26.0916,112900.0
2009-10-26 15:40:00,36.4,36.76,36.38,36.72,236300.0,26.0987,26.3569,26.0844,26.3282,236300.0
2009-10-26 15:50:00,36.72,36.72,36.54,36.63,321900.0,26.3282,26.3282,26.1991,26.2636,321900.0
2009-10-27 09:30:00,36.77,36.84,36.5,36.54,40300.0,26.364,26.4142,26.1704,26.1991,40300.0
2009-10-27 09:40:00,36.57,36.57,36.34,36.52,72500.0,26.2206,26.2206,26.0557,26.1848,72500.0
2009-10-27 09:50:00,36.49,36.64,36.36,36.36,112200.0,26.1633,26.2708,26.0701,26.0701,112200.0
2009-10-27 10:00:00,36.36,36.36,36.01,36.15,103900.0,26.0701,26.0701,25.8191,25.9195,103900.0
2009-10-27 10:10:00,36.16,36.45,36.15,36.35,54700.0,25.9267,26.1346,25.9195,26.0629,54700.0
2009-10-27 10:20:00,36.37,36.56,36.29,36.52,58900.0,26.0772,26.2135,26.0199,26.1848,58900.0
2009-10-27 10:30:00,36.52,36.54,36.37,36.41,33300.0,26.1848,26.1991,26.0772,26.1059,33300.0
2009-10-27 10:40:00,36.43,36.59,36.39,36.49,107900.0,26.1202,26.235,26.0916,26.1633,107900.0
2009-10-27 10:50:00,36.5,36.51,36.34,36.41,42000.0,26.1704,26.1776,26.0557,26.1059,42000.0
2009-10-27 11:00:00,36.42,36.42,36.19,36.22,48300.0,26.1131,26.1131,25.9482,25.9697,48300.0
2009-10-27 11:10:00,36.23,36.26,36.17,36.21,84100.0,25.9768,25.9984,25.9338,25.9625,84100.0
2009-10-27 11:20:00,36.2,36.31,36.15,36.31,70000.0,25.9553,26.0342,25.9195,26.0342,70000.0
2009-10-27 11:30:00,36.33,36.36,36.26,36.31,29700.0,26.0485,26.0701,25.9984,26.0342,29700.0
2009-10-27 11:40:00,36.3,36.31,36.22,36.31,42400.0,26.027,26.0342,25.9697,26.0342,42400.0
2009-10-27 11:50:00,36.32,36.38,36.28,36.3,30900.0,26.0414,26.0844,26.0127,26.027,30900.0
2009-10-27 12:00:00,36.3,36.31,36.23,36.26,24000.0,26.027,26.0342,25.9768,25.9984,24000.0
2009-10-27 12:10:00,36.27,36.31,36.24,36.31,54000.0,26.0055,26.0342,25.984,26.0342,54000.0
2009-10-27 12:20:00,36.3,36.3,36.18,36.21,152900.0,26.027,26.027,25.941,25.9625,152900.0
2009-10-27 12:30:00,36.22,36.22,35.99,36.08,58400.0,25.9697,25.9697,25.8048,25.8693,58400.0
2009-10-27 12:40:00,36.09,36.16,36.09,36.1,39800.0,25.8765,25.9267,25.8765,25.8836,39800.0
2009-10-27 12:50:00,36.09,36.1,35.98,36.03,42200.0,25.8765,25.8836,25.7976,25.8334,42200.0
2009-10-27 13:00:00,36.03,36.15,35.95,35.99,42400.0,25.8334,25.9195,25.7761,25.8048,42400.0
2009-10-27 13:10:00,36.0,36.1,35.99,36.09,19400.0,25.8119,25.8836,25.8048,25.8765,19400.0
2009-10-27 13:20:00,36.09,36.11,35.97,36.01,18400.0,25.8765,25.8908,25.7904,25.8191,18400.0
2009-10-27 13:30:00,36.04,36.08,35.97,36.02,38200.0,25.8406,25.8693,25.7904,25.8263,38200.0
2009-10-27 13:40:00,36.0,36.14,36.0,36.11,19700.0,25.8119,25.9123,25.8119,25.8908,19700.0
2009-10-27 13:50:00,36.11,36.13,36.01,36.12,47100.0,25.8908,25.9051,25.8191,25.898,47100.0
2009-10-27 14:00:00,36.09,36.1,35.93,36.0,100000.0,25.8765,25.8836,25.7617,25.8119,100000.0
2009-10-27 14:10:00,36.01,36.28,36.0,36.28,59100.0,25.8191,26.0127,25.8119,26.0127,59100.0
2009-10-27 14:20:00,36.3,36.3,36.14,36.26,70300.0,26.027,26.027,25.9123,25.9984,70300.0
2009-10-27 14:30:00,36.26,36.27,36.1,36.16,45100.0,25.9984,26.0055,25.8836,25.9267,45100.0
2009-10-27 14:40:00,36.17,36.26,36.13,36.25,95600.0,25.9338,25.9984,25.9051,25.9912,95600.0
2009-10-27 14:50:00,36.26,36.55,36.26,36.53,68200.0,25.9984,26.2063,25.9984,26.1919,68200.0
2009-10-27 15:00:00,36.53,36.54,36.33,36.34,98100.0,26.1919,26.1991,26.0485,26.0557,98100.0
2009-10-27 15:10:00,36.32,36.38,36.25,36.27,55800.0,26.0414,26.0844,25.9912,26.0055,55800.0
2009-10-27 15:20:00,36.27,36.28,36.1,36.13,93700.0,26.0055,26.0127,25.8836,25.9051,93700.0
2009-10-27 15:30:00,36.13,36.18,36.04,36.1,174000.0,25.9051,25.941,25.8406,25.8836,174000.0
2009-10-27 15:40:00,36.1,36.19,36.09,36.12,205700.0,25.8836,25.9482,25.8765,25.898,205700.0
2009-10-27 15:50:00,36.12,36.14,35.99,36.01,361400.0,25.898,25.9123,25.8048,25.8191,361400.0
2009-10-28 09:30:00,35.89,36.32,35.89,36.21,917400.0,25.7331,26.0414,25.7331,25.9625,917400.0
2009-10-28 09:40:00,36.18,36.27,36.13,36.16,91900.0,25.941,26.0055,25.9051,25.9267,91900.0
2009-10-28 09:50:00,36.15,36.19,36.1,36.14,178500.0,25.9195,25.9482,25.8836,25.9123,178500.0
2009-10-28 10:00:00,36.13,36.25,36.01,36.13,190900.0,25.9051,25.9912,25.8191,25.9051,190900.0
2009-10-28 10:10:00,36.15,36.24,36.1,36.17,138100.0,25.9195,25.984,25.8836,25.9338,138100.0
2009-10-28 10:20:00,36.17,36.2,36.05,36.12,195000.0,25.9338,25.9553,25.8478,25.898,195000.0
2009-10-28 10:30:00,36.11,36.19,36.05,36.09,195800.0,25.8908,25.9482,25.8478,25.8765,195800.0
2009-10-28 10:40:00,36.08,36.17,36.04,36.1,101600.0,25.8693,25.9338,25.8406,25.8836,101600.0
2009-10-28 10:50:00,36.1,36.1,35.88,35.96,151900.0,25.8836,25.8836,25.7259,25.7833,151900.0
2009-10-28 11:00:00,35.95,36.04,35.86,35.94,94200.0,25.7761,25.8406,25.7116,25.7689,94200.0
2009-10-28 11:10:00,35.93,36.03,35.87,35.92,78700.0,25.7617,25.8334,25.7187,25.7546,78700.0
2009-10-28 11:20:00,35.91,35.95,35.8,35.92,74300.0,25.7474,25.7761,25.6685,25.7546,74300.0
2009-10-28 11:30:00,35.92,36.01,35.9,36.0,70800.0,25.7546,25.8191,25.7402,25.8119,70800.0
2009-10-28 11:40:00,36.0,36.07,35.94,35.96,57200.0,25.8119,25.8621,25.7689,25.7833,57200.0
2009-10-28 11:50:00,35.96,35.97,35.85,35.92,134700.0,25.7833,25.7904,25.7044,25.7546,134700.0
2009-10-28 12:00:00,35.91,35.97,35.88,35.93,94000.0,25.7474,25.7904,25.7259,25.7617,94000.0
2009-10-28 12:10:00,35.92,35.96,35.79,35.8,135100.0,25.7546,25.7833,25.6614,25.6685,135100.0
2009-10-28 12:20:00,35.79,35.91,35.74,35.85,94600.0,25.6614,25.7474,25.6255,25.7044,94600.0
2009-10-28 12:30:00,35.82,35.84,35.6,35.68,56200.0,25.6829,25.6972,25.5251,25.5825,56200.0
2009-10-28 12:40:00,35.69,35.76,35.64,35.74,36500.0,25.5897,25.6399,25.5538,25.6255,36500.0
2009-10-28 12:50:00,35.74,35.74,35.54,35.59,100800.0,25.6255,25.6255,25.4821,25.518,100800.0
2009-10-28 13:00:00,35.59,35.72,35.56,35.63,138300.0,25.518,25.6112,25.4965,25.5466,138300.0
2009-10-28 13:10:00,35.64,35.82,35.63,35.78,78900.0,25.5538,25.6829,25.5466,25.6542,78900.0
2009-10-28 13:20:00,35.78,35.8,35.72,35.75,79500.0,25.6542,25.6685,25.6112,25.6327,79500.0
2009-10-28 13:30:00,35.75,35.76,35.62,35.62,62500.0,25.6327,25.6399,25.5395,25.5395,62500.0
2009-10-28 13:40:00,35.63,35.73,35.61,35.64,52500.0,25.5466,25.6183,25.5323,25.5538,52500.0
2009-10-28 13:50:00,35.64,35.64,35.54,35.54,55800.0,25.5538,25.5538,25.4821,25.4821,55800.0
2009-10-28 14:00:00,35.54,35.61,35.48,35.6,44600.0,25.4821,25.5323,25.4391,25.5251,44600.0
2009-10-28 14:10:00,35.59,35.63,35.54,35.59,84500.0,25.518,25.5466,25.4821,25.518,84500.0
2009-10-28 14:20:00,35.61,35.64,35.51,35.51,175600.0,25.5323,25.5538,25.4606,25.4606,175600.0
2009-10-28 14:30:00,35.51,35.58,35.51,35.56,153200.0,25.4606,25.5108,25.4606,25.4965,153200.0
2009-10-28 14:40:00,35.56,35.65,35.56,35.63,116300.0,25.4965,25.561,25.4965,25.5466,116300.0
2009-10-28 14:50:00,35.63,35.73,35.63,35.67,169700.0,25.5466,25.6183,25.5466,25.5753,169700.0
2009-10-28 15:00:00,35.67,35.72,35.59,35.61,203200.0,25.5753,25.6112,25.518,25.5323,203200.0
2009-10-28 15:10:00,35.59,35.6,35.38,35.55,178900.0,25.518,25.5251,25.3674,25.4893,178900.0
2009-10-28 15:20:00,35.54,35.57,35.36,35.47,179700.0,25.4821,25.5036,25.3531,25.4319,179700.0
2009-10-28 15:30:00,35.47,35.47,35.28,35.4,237900.0,25.4319,25.4319,25.2957,25.3817,237900.0
2009-10-28 15:40:00,35.39,35.47,35.35,35.42,238100.0,25.3746,25.4319,25.3459,25.3961,238100.0
2009-10-28 15:50:00,35.43,35.43,35.22,35.24,720400.0,25.4032,25.4032,25.2527,25.267,720400.0
2009-10-29 09:30:00,35.72,35.72,35.11,35.25,201400.0,25.7339,25.7339,25.2944,25.3953,201400.0
2009-10-29 09:40:00,35.25,35.3,35.17,35.22,106400.0,25.3953,25.4313,25.3376,25.3736,106400.0
2009-10-29 09:50:00,35.22,35.25,34.98,35.08,228500.0,25.3736,25.3953,25.2007,25.2728,228500.0
2009-10-29 10:00:00,35.07,35.22,35.06,35.2,234500.0,25.2656,25.3736,25.2584,25.3592,234500.0
2009-10-29 10:10:00,35.2,35.22,35.12,35.13,105100.0,25.3592,25.3736,25.3016,25.3088,105100.0
2009-10-29 10:20:00,35.14,35.19,35.1,35.17,121300.0,25.316,25.352,25.2872,25.3376,121300.0
2009-10-29 10:30:00,35.18,35.18,35.0,35.1,127400.0,25.3448,25.3448,25.2151,25.2872,127400.0
2009-10-29 10:40:00,35.11,35.13,34.97,35.03,94500.0,25.2944,25.3088,25.1935,25.2368,94500.0
2009-10-29 10:50:00,35.03,35.06,34.91,34.99,145700.0,25.2368,25.2584,25.1503,25.2079,145700.0
2009-10-29 11:00:00,34.99,35.03,34.93,35.0,178900.0,25.2079,25.2368,25.1647,25.2151,178900.0
2009-10-29 11:10:00,35.0,35.15,34.99,35.1,204400.0,25.2151,25.3232,25.2079,25.2872,204400.0
2009-10-29 11:20:00,35.11,35.32,35.11,35.2,396700.0,25.2944,25.4457,25.2944,25.3592,396700.0
2009-10-29 11:30:00,35.2,35.25,35.12,35.13,222000.0,25.3592,25.3953,25.3016,25.3088,222000.0
2009-10-29 11:40:00,35.13,35.18,35.09,35.14,84400.0,25.3088,25.3448,25.28,25.316,84400.0
2009-10-29 11:50:00,35.15,35.19,35.09,35.16,141000.0,25.3232,25.352,25.28,25.3304,141000.0
2009-10-29 12:00:00,35.16,35.24,35.14,35.22,97000.0,25.3304,25.3881,25.316,25.3736,97000.0
2009-10-29 12:10:00,35.22,35.25,35.15,35.2,79600.0,25.3736,25.3953,25.3232,25.3592,79600.0
2009-10-29 12:20:00,35.19,35.25,35.18,35.22,87600.0,25.352,25.3953,25.3448,25.3736,87600.0
2009-10-29 12:30:00,35.24,35.25,35.19,35.21,96100.0,25.3881,25.3953,25.352,25.3664,96100.0
2009-10-29 12:40:00,35.21,35.22,35.14,35.15,125100.0,25.3664,25.3736,25.316,25.3232,125100.0
2009-10-29 12:50:00,35.15,35.17,35.1,35.11,93200.0,25.3232,25.3376,25.2872,25.2944,93200.0
2009-10-29 13:00:00,35.12,35.15,35.1,35.15,144100.0,25.3016,25.3232,25.2872,25.3232,144100.0
2009-10-29 13:10:00,35.14,35.17,35.11,35.17,156200.0,25.316,25.3376,25.2944,25.3376,156200.0
2009-10-29 13:20:00,35.17,35.17,35.1,35.14,165900.0,25.3376,25.3376,25.2872,25.316,165900.0
2009-10-29 13:30:00,35.14,35.19,35.13,35.14,164800.0,25.316,25.352,25.3088,25.316,164800.0
2009-10-29 13:40:00,35.15,35.2,35.11,35.18,187000.0,25.3232,25.3592,25.2944,25.3448,187000.0
2009-10-29 13:50:00,35.18,35.2,35.15,35.15,81300.0,25.3448,25.3592,25.3232,25.3232,81300.0
2009-10-29 14:00:00,35.15,35.17,35.06,35.06,101000.0,25.3232,25.3376,25.2584,25.2584,101000.0
2009-10-29 14:10:00,35.06,35.15,34.99,35.0,166400.0,25.2584,25.3232,25.2079,25.2151,166400.0
2009-10-29 14:20:00,35.0,35.08,34.96,34.97,95900.0,25.2151,25.2728,25.1863,25.1935,95900.0
2009-10-29 14:30:00,34.97,35.12,34.93,35.06,102700.0,25.1935,25.3016,25.1647,25.2584,102700.0
2009-10-29 14:40:00,35.06,35.15,35.05,35.12,137700.0,25.2584,25.3232,25.2512,25.3016,137700.0
2009-10-29 14:50:00,35.13,35.2,35.1,35.17,166900.0,25.3088,25.3592,25.2872,25.3376,166900.0
2009-10-29 15:00:00,35.17,35.23,35.12,35.23,231200.0,25.3376,25.3808,25.3016,25.3808,231200.0
2009-10-29 15:10:00,35.22,35.25,35.18,35.18,193600.0,25.3736,25.3953,25.3448,25.3448,193600.0
2009-10-29 15:20:00,35.18,35.3,35.13,35.3,230800.0,25.3448,25.4313,25.3088,25.4313,230800.0
2009-10-29 15:30:00,35.3,35.31,35.24,35.27,249500.0,25.4313,25.4385,25.3881,25.4097,249500.0
2009-10-29 15:40:00,35.27,35.37,35.18,35.37,330300.0,25.4097,25.4817,25.3448,25.4817,330300.0
2009-10-29 15:50:00,35.36,35.5,35.28,35.42,495500.0,25.4745,25.5754,25.4169,25.5177,495500.0
2009-10-30 09:30:00,35.11,35.22,35.03,35.14,92200.0,25.2944,25.3736,25.2368,25.316,92200.0
2009-10-30 09:40:00,35.14,35.27,34.93,34.96,129500.0,25.316,25.4097,25.1647,25.1863,129500.0
2009-10-30 09:50:00,34.95,34.97,34.62,34.91,176500.0,25.1791,25.1935,24.9414,25.1503,176500.0
2009-10-30 10:00:00,34.86,35.39,34.85,35.35,127500.0,25.1143,25.4961,25.1071,25.4673,127500.0
2009-10-30 10:10:00,35.34,35.42,35.29,35.33,128100.0,25.4601,25.5177,25.4241,25.4529,128100.0
2009-10-30 10:20:00,35.33,35.38,35.25,35.3,63600.0,25.4529,25.4889,25.3953,25.4313,63600.0
2009-10-30 10:30:00,35.29,35.31,35.07,35.31,87800.0,25.4241,25.4385,25.2656,25.4385,87800.0
2009-10-30 10:40:00,35.31,35.38,35.23,35.28,55100.0,25.4385,25.4889,25.3808,25.4169,55100.0
2009-10-30 10:50:00,35.28,35.41,35.22,35.4,53800.0,25.4169,25.5105,25.3736,25.5033,53800.0
2009-10-30 11:00:00,35.39,35.47,35.33,35.33,53900.0,25.4961,25.5538,25.4529,25.4529,53900.0
2009-10-30 11:10:00,35.34,35.34,35.21,35.23,33300.0,25.4601,25.4601,25.3664,25.3808,33300.0
2009-10-30 11:20:00,35.23,35.29,35.18,35.23,55000.0,25.3808,25.4241,25.3448,25.3808,55000.0
2009-10-30 11:30:00,35.23,35.3,35.09,35.19,79800.0,25.3808,25.4313,25.28,25.352,79800.0
2009-10-30 11:40:00,35.19,35.33,35.19,35.2,40300.0,25.352,25.4529,25.352,25.3592,40300.0
2009-10-30 11:50:00,35.2,35.23,35.03,35.16,143600.0,25.3592,25.3808,25.2368,25.3304,143600.0
2009-10-30 12:00:00,35.16,35.34,35.13,35.32,70700.0,25.3304,25.4601,25.3088,25.4457,70700.0
2009-10-30 12:10:00,35.32,35.34,35.17,35.18,62700.0,25.4457,25.4601,25.3376,25.3448,62700.0
2009-10-30 12:20:00,35.17,35.17,34.99,35.11,162800.0,25.3376,25.3376,25.2079,25.2944,162800.0
2009-10-30 12:30:00,35.1,35.19,35.1,35.16,96000.0,25.2872,25.352,25.2872,25.3304,96000.0
2009-10-30 12:40:00,35.15,35.17,34.88,34.94,88200.0,25.3232,25.3376,25.1287,25.1719,88200.0
2009-10-30 12:50:00,34.95,35.12,34.94,35.03,118900.0,25.1791,25.3016,25.1719,25.2368,118900.0
2009-10-30 13:00:00,35.03,35.09,34.87,34.88,303600.0,25.2368,25.28,25.1215,25.1287,303600.0
2009-10-30 13:10:00,34.88,34.95,34.79,34.9,177000.0,25.1287,25.1791,25.0639,25.1431,177000.0
2009-10-30 13:20:00,34.89,34.91,34.68,34.71,124500.0,25.1359,25.1503,24.9846,25.0062,124500.0
2009-10-30 13:30:00,34.72,34.74,34.53,34.58,120800.0,25.0134,25.0278,24.8765,24.9126,120800.0
2009-10-30 13:40:00,34.58,34.62,34.54,34.59,75800.0,24.9126,24.9414,24.8837,24.9198,75800.0
2009-10-30 13:50:00,34.56,34.69,34.54,34.59,113900.0,24.8982,24.9918,24.8837,24.9198,113900.0
2009-10-30 14:00:00,34.58,34.86,34.56,34.77,131400.0,24.9126,25.1143,24.8982,25.0494,131400.0
2009-10-30 14:10:00,34.79,34.82,34.64,34.7,96300.0,25.0639,25.0855,24.9558,24.999,96300.0
2009-10-30 14:20:00,34.72,34.74,34.55,34.64,75800.0,25.0134,25.0278,24.891,24.9558,75800.0
2009-10-30 14:30:00,34.65,34.7,34.52,34.59,160300.0,24.963,24.999,24.8693,24.9198,160300.0
2009-10-30 14:40:00,34.58,34.64,34.5,34.6,121200.0,24.9126,24.9558,24.8549,24.927,121200.0
2009-10-30 14:50:00,34.58,34.69,34.49,34.6,138100.0,24.9126,24.9918,24.8477,24.927,138100.0
2009-10-30 15:00:00,34.6,34.66,34.54,34.55,292500.0,24.927,24.9702,24.8837,24.891,292500.0
2009-10-30 15:10:00,34.56,34.76,34.53,34.75,289700.0,24.8982,25.0422,24.8765,25.035,289700.0
2009-10-30 15:20:00,34.75,34.85,34.66,34.7,257400.0,25.035,25.1071,24.9702,24.999,257400.0
2009-10-30 15:30:00,34.69,34.86,34.67,34.73,259300.0,24.9918,25.1143,24.9774,25.0206,259300.0
2009-10-30 15:40:00,34.74,34.85,34.68,34.73,212600.0,25.0278,25.1071,24.9846,25.0206,212600.0
2009-10-30 15:50:00,34.74,34.8,34.62,34.62,726000.0,25.0278,25.0711,24.9414,24.9414,726000.0
2009-11-02 09:30:00,34.97,35.22,34.97,35.22,123800.0,25.1935,25.3736,25.1935,25.3736,123800.0
2009-11-02 09:40:00,35.2,35.24,34.96,35.0,123200.0,25.3592,25.3881,25.1863,25.2151,123200.0
2009-11-02 09:50:00,34.99,35.35,34.99,35.17,95400.0,25.2079,25.4673,25.2079,25.3376,95400.0
2009-11-02 10:00:00,35.19,35.69,35.19,35.53,138000.0,25.352,25.7122,25.352,25.597,138000.0
2009-11-02 10:10:00,35.5,35.75,35.42,35.73,49500.0,25.5754,25.7555,25.5177,25.7411,49500.0
2009-11-02 10:20:00,35.72,35.83,35.65,35.71,91100.0,25.7339,25.8131,25.6834,25.7267,91100.0
2009-11-02 10:30:00,35.72,35.81,35.63,35.81,51400.0,25.7339,25.7987,25.669,25.7987,51400.0
2009-11-02 10:40:00,35.81,35.83,35.59,35.67,115000.0,25.7987,25.8131,25.6402,25.6978,115000.0
2009-11-02 10:50:00,35.67,35.67,35.42,35.42,56900.0,25.6978,25.6978,25.5177,25.5177,56900.0
2009-11-02 11:00:00,35.42,35.48,35.34,35.36,52200.0,25.5177,25.561,25.4601,25.4745,52200.0
2009-11-02 11:10:00,35.36,35.58,35.33,35.54,66700.0,25.4745,25.633,25.4529,25.6042,66700.0
2009-11-02 11:20:00,35.54,35.61,35.51,35.56,68800.0,25.6042,25.6546,25.5826,25.6186,68800.0
2009-11-02 11:30:00,35.56,35.56,35.37,35.39,29900.0,25.6186,25.6186,25.4817,25.4961,29900.0
2009-11-02 11:40:00,35.38,35.49,35.38,35.42,17700.0,25.4889,25.5682,25.4889,25.5177,17700.0
2009-11-02 11:50:00,35.42,35.46,35.36,35.41,32300.0,25.5177,25.5465,25.4745,25.5105,32300.0
2009-11-02 12:00:00,35.39,35.39,35.19,35.21,18600.0,25.4961,25.4961,25.352,25.3664,18600.0
2009-11-02 12:10:00,35.19,35.19,34.95,34.99,47500.0,25.352,25.352,25.1791,25.2079,47500.0
2009-11-02 12:20:00,35.0,35.06,34.89,34.89,22600.0,25.2151,25.2584,25.1359,25.1359,22600.0
2009-11-02 12:30:00,34.91,34.92,34.72,34.72,43600.0,25.1503,25.1575,25.0134,25.0134,43600.0
2009-11-02 12:40:00,34.73,34.73,34.52,34.62,69600.0,25.0206,25.0206,24.8693,24.9414,69600.0
2009-11-02 12:50:00,34.63,34.63,34.15,34.15,176500.0,24.9486,24.9486,24.6028,24.6028,176500.0
2009-11-02 13:00:00,34.15,34.51,34.14,34.51,108000.0,24.6028,24.8621,24.5956,24.8621,108000.0
2009-11-02 13:10:00,34.49,34.71,34.42,34.66,61300.0,24.8477,25.0062,24.7973,24.9702,61300.0
2009-11-02 13:20:00,34.67,34.83,34.63,34.79,70500.0,24.9774,25.0927,24.9486,25.0639,70500.0
2009-11-02 13:30:00,34.78,34.78,34.43,34.46,76900.0,25.0567,25.0567,24.8045,24.8261,76900.0
2009-11-02 13:40:00,34.44,34.48,34.31,34.41,55300.0,24.8117,24.8405,24.718,24.7901,55300.0
2009-11-02 13:50:00,34.38,34.4,34.22,34.27,70500.0,24.7685,24.7829,24.6532,24.6892,70500.0
2009-11-02 14:00:00,34.22,34.39,34.22,34.32,82600.0,24.6532,24.7757,24.6532,24.7253,82600.0
2009-11-02 14:10:00,34.35,34.69,34.34,34.64,119500.0,24.7469,24.9918,24.7397,24.9558,119500.0
2009-11-02 14:20:00,34.65,34.96,34.64,34.92,40200.0,24.963,25.1863,24.9558,25.1575,40200.0
2009-11-02 14:30:00,34.96,35.0,34.88,34.96,46300.0,25.1863,25.2151,25.1287,25.1863,46300.0
2009-11-02 14:40:00,34.93,35.05,34.9,34.97,93000.0,25.1647,25.2512,25.1431,25.1935,93000.0
2009-11-02 14:50:00,34.98,35.08,34.81,34.96,42900.0,25.2007,25.2728,25.0783,25.1863,42900.0
2009-11-02 15:00:00,34.94,35.02,34.85,34.88,68600.0,25.1719,25.2296,25.1071,25.1287,68600.0
2009-11-02 15:10:00,34.88,34.97,34.7,34.71,114000.0,25.1287,25.1935,24.999,25.0062,114000.0
2009-11-02 15:20:00,34.7,34.75,34.54,34.7,82100.0,24.999,25.035,24.8837,24.999,82100.0
2009-11-02 15:30:00,34.71,35.01,34.68,35.01,60500.0,25.0062,25.2224,24.9846,25.2224,60500.0
2009-11-02 15:40:00,35.02,35.16,35.0,35.05,59700.0,25.2296,25.3304,25.2151,25.2512,59700.0
2009-11-02 15:50:00,35.06,35.25,35.06,35.2,296500.0,25.2584,25.3953,25.2584,25.3592,296500.0
2009-11-03 09:30:00,34.79,35.18,34.67,34.92,125200.0,25.0639,25.3448,24.9774,25.1575,125200.0
2009-11-03 09:40:00,34.93,35.57,34.92,35.4,275900.0,25.1647,25.6258,25.1575,25.5033,275900.0
2009-11-03 09:50:00,35.4,35.65,35.31,35.62,126500.0,25.5033,25.6834,25.4385,25.6618,126500.0
2009-11-03 10:00:00,35.62,35.9,35.45,35.8,189700.0,25.6618,25.8635,25.5393,25.7915,189700.0
2009-11-03 10:10:00,35.8,35.88,35.53,35.7,97900.0,25.7915,25.8491,25.597,25.7195,97900.0
2009-11-03 10:20:00,35.7,35.71,35.46,35.49,105500.0,25.7195,25.7267,25.5465,25.5682,105500.0
2009-11-03 10:30:00,35.47,35.52,35.25,35.31,80800.0,25.5538,25.5898,25.3953,25.4385,80800.0
2009-11-03 10:40:00,35.31,35.37,35.22,35.31,61900.0,25.4385,25.4817,25.3736,25.4385,61900.0
2009-11-03 10:50:00,35.29,35.45,35.11,35.13,86200.0,25.4241,25.5393,25.2944,25.3088,86200.0
2009-11-03 11:00:00,35.12,35.3,35.12,35.2,34300.0,25.3016,25.4313,25.3016,25.3592,34300.0
2009-11-03 11:10:00,35.2,35.2,34.94,34.98,67100.0,25.3592,25.3592,25.1719,25.2007,67100.0
2009-11-03 11:20:00,34.96,35.01,34.83,34.86,60300.0,25.1863,25.2224,25.0927,25.1143,60300.0
2009-11-03 11:30:00,34.87,34.94,34.71,34.71,41600.0,25.1215,25.1719,25.0062,25.0062,41600.0
2009-11-03 11:40:00,34.73,34.85,34.69,34.84,32300.0,25.0206,25.1071,24.9918,25.0999,32300.0
2009-11-03 11:50:00,34.85,35.01,34.83,34.92,28900.0,25.1071,25.2224,25.0927,25.1575,28900.0
2009-11-03 12:00:00,34.93,35.04,34.84,34.92,51500.0,25.1647,25.244,25.0999,25.1575,51500.0
2009-11-03 12:10:00,34.92,34.92,34.77,34.79,46700.0,25.1575,25.1575,25.0494,25.0639,46700.0
2009-11-03 12:20:00,34.78,34.92,34.72,34.9,40200.0,25.0567,25.1575,25.0134,25.1431,40200.0
2009-11-03 12:30:00,34.9,35.3,34.9,35.08,134800.0,25.1431,25.4313,25.1431,25.2728,134800.0
2009-11-03 12:40:00,35.09,35.16,34.95,35.0,34100.0,25.28,25.3304,25.1791,25.2151,34100.0
2009-11-03 12:50:00,35.04,35.07,34.95,35.0,19500.0,25.244,25.2656,25.1791,25.2151,19500.0
2009-11-03 13:00:00,35.0,35.1,34.98,35.08,63900.0,25.2151,25.2872,25.2007,25.2728,63900.0
2009-11-03 13:10:00,35.08,35.25,34.9,34.95,102600.0,25.2728,25.3953,25.1431,25.1791,102600.0
2009-11-03 13:20:00,34.96,35.04,34.89,34.99,94200.0,25.1863,25.244,25.1359,25.2079,94200.0
2009-11-03 13:30:00,34.98,35.16,34.98,35.13,38600.0,25.2007,25.3304,25.2007,25.3088,38600.0
2009-11-03 13:40:00,35.13,35.15,35.02,35.15,37500.0,25.3088,25.3232,25.2296,25.3232,37500.0
2009-11-03 13:50:00,35.15,35.28,35.11,35.25,60000.0,25.3232,25.4169,25.2944,25.3953,60000.0
2009-11-03 14:00:00,35.25,35.44,35.22,35.44,77400.0,25.3953,25.5321,25.3736,25.5321,77400.0
2009-11-03 14:10:00,35.44,35.47,35.33,35.33,40200.0,25.5321,25.5538,25.4529,25.4529,40200.0
2009-11-03 14:20:00,35.33,35.4,35.28,35.34,44000.0,25.4529,25.5033,25.4169,25.4601,44000.0
2009-11-03 14:30:00,35.35,35.47,35.19,35.22,66300.0,25.4673,25.5538,25.352,25.3736,66300.0
2009-11-03 14:40:00,35.23,35.31,35.17,35.27,63200.0,25.3808,25.4385,25.3376,25.4097,63200.0
2009-11-03 14:50:00,35.25,35.26,35.01,35.12,101800.0,25.3953,25.4025,25.2224,25.3016,101800.0
2009-11-03 15:00:00,35.12,35.22,35.08,35.13,78200.0,25.3016,25.3736,25.2728,25.3088,78200.0
2009-11-03 15:10:00,35.15,35.19,35.05,35.09,84100.0,25.3232,25.352,25.2512,25.28,84100.0
2009-11-03 15:20:00,35.08,35.19,34.97,35.18,93200.0,25.2728,25.352,25.1935,25.3448,93200.0
2009-11-03 15:30:00,35.18,35.3,35.17,35.24,108500.0,25.3448,25.4313,25.3376,25.3881,108500.0
2009-11-03 15:40:00,35.24,35.31,35.15,35.28,117800.0,25.3881,25.4385,25.3232,25.4169,117800.0
2009-11-03 15:50:00,35.28,35.29,35.16,35.24,205900.0,25.4169,25.4241,25.3304,25.3881,205900.0
2009-11-04 09:30:00,35.82,36.7,35.74,36.58,165000.0,25.8059,26.4399,25.7483,26.3534,165000.0
2009-11-04 09:40:00,36.55,36.8,36.46,36.72,162500.0,26.3318,26.5119,26.267,26.4543,162500.0
2009-11-04 09:50:00,36.74,37.04,36.69,37.01,189500.0,26.4687,26.6848,26.4327,26.6632,189500.0
2009-11-04 10:00:00,36.99,37.29,36.85,37.25,186400.0,26.6488,26.8649,26.5479,26.8361,186400.0
2009-11-04 10:10:00,37.27,37.36,37.01,37.09,156300.0,26.8505,26.9154,26.6632,26.7209,156300.0
2009-11-04 10:20:00,37.1,37.14,36.88,37.0,209900.0,26.7281,26.7569,26.5696,26.656,209900.0
2009-11-04 10:30:00,37.0,37.04,36.8,36.86,129100.0,26.656,26.6848,26.5119,26.5552,129100.0
2009-11-04 10:40:00,36.87,36.98,36.86,36.94,62600.0,26.5624,26.6416,26.5552,26.6128,62600.0
2009-11-04 10:50:00,36.95,36.95,36.81,36.93,50000.0,26.62,26.62,26.5191,26.6056,50000.0
2009-11-04 11:00:00,36.92,36.97,36.83,36.92,101300.0,26.5984,26.6344,26.5335,26.5984,101300.0
2009-11-04 11:10:00,36.91,36.99,36.9,36.97,119400.0,26.5912,26.6488,26.584,26.6344,119400.0
2009-11-04 11:20:00,36.97,37.07,36.95,36.95,73600.0,26.6344,26.7064,26.62,26.62,73600.0
2009-11-04 11:30:00,36.95,36.98,36.9,36.92,86100.0,26.62,26.6416,26.584,26.5984,86100.0
2009-11-04 11:40:00,36.91,36.95,36.89,36.93,23000.0,26.5912,26.62,26.5768,26.6056,23000.0
2009-11-04 11:50:00,36.93,37.02,36.9,36.99,75200.0,26.6056,26.6704,26.584,26.6488,75200.0
2009-11-04 12:00:00,36.99,37.06,36.94,37.05,106400.0,26.6488,26.6992,26.6128,26.692,106400.0
2009-11-04 12:10:00,37.05,37.08,36.95,36.97,74200.0,26.692,26.7136,26.62,26.6344,74200.0
2009-11-04 12:20:00,36.97,37.1,36.96,36.97,116900.0,26.6344,26.7281,26.6272,26.6344,116900.0
2009-11-04 12:30:00,36.98,37.0,36.88,36.93,59300.0,26.6416,26.656,26.5696,26.6056,59300.0
2009-11-04 12:40:00,36.93,36.97,36.87,36.89,43700.0,26.6056,26.6344,26.5624,26.5768,43700.0
2009-11-04 12:50:00,36.88,36.92,36.75,36.81,61600.0,26.5696,26.5984,26.4759,26.5191,61600.0
2009-11-04 13:00:00,36.81,36.93,36.76,36.93,63000.0,26.5191,26.6056,26.4831,26.6056,63000.0
2009-11-04 13:10:00,36.94,37.03,36.94,37.03,57200.0,26.6128,26.6776,26.6128,26.6776,57200.0
2009-11-04 13:20:00,37.04,37.06,36.99,37.0,41900.0,26.6848,26.6992,26.6488,26.656,41900.0
2009-11-04 13:30:00,36.99,37.0,36.92,36.99,35700.0,26.6488,26.656,26.5984,26.6488,35700.0
2009-11-04 13:40:00,36.98,37.01,36.92,37.0,36600.0,26.6416,26.6632,26.5984,26.656,36600.0
2009-11-04 13:50:00,36.99,37.14,36.98,37.03,58400.0,26.6488,26.7569,26.6416,26.6776,58400.0
2009-11-04 14:00:00,37.03,37.15,36.98,37.15,55100.0,26.6776,26.7641,26.6416,26.7641,55100.0
2009-11-04 14:10:00,37.15,37.44,37.14,37.21,98300.0,26.7641,26.973,26.7569,26.8073,98300.0
2009-11-04 14:20:00,37.19,37.47,37.17,37.18,334800.0,26.7929,26.9946,26.7785,26.7857,334800.0
2009-11-04 14:30:00,37.2,37.54,37.17,37.46,261100.0,26.8001,27.045,26.7785,26.9874,261100.0
2009-11-04 14:40:00,37.46,37.93,37.41,37.88,261400.0,26.9874,27.326,26.9514,27.29,261400.0
2009-11-04 14:50:00,37.88,38.0,37.82,37.85,210400.0,27.29,27.3764,27.2468,27.2684,210400.0
2009-11-04 15:00:00,37.85,37.87,37.59,37.6,197900.0,27.2684,27.2828,27.0811,27.0883,197900.0
2009-11-04 15:10:00,37.6,37.71,37.48,37.51,270100.0,27.0883,27.1675,27.0018,27.0234,270100.0
2009-11-04 15:20:00,37.52,37.56,37.44,37.48,129700.0,27.0306,27.0595,26.973,27.0018,129700.0
2009-11-04 15:30:00,37.49,37.51,37.07,37.16,236600.0,27.009,27.0234,26.7064,26.7713,236600.0
2009-11-04 15:40:00,37.16,37.18,36.87,36.87,330600.0,26.7713,26.7857,26.5624,26.5624,330600.0
2009-11-04 15:50:00,36.87,37.02,36.78,36.99,582000.0,26.5624,26.6704,26.4975,26.6488,582000.0
2009-11-05 09:30:00,36.83,37.7,36.83,37.6,97400.0,26.5335,27.1603,26.5335,27.0883,97400.0
2009-11-05 09:40:00,37.59,37.59,37.12,37.12,142500.0,27.0811,27.0811,26.7425,26.7425,142500.0
2009-11-05 09:50:00,37.13,37.17,36.9,36.99,127200.0,26.7497,26.7785,26.584,26.6488,127200.0
2009-11-05 10:00:00,37.0,37.03,36.91,37.0,165700.0,26.656,26.6776,26.5912,26.656,165700.0
2009-11-05 10:10:00,37.0,37.03,36.8,36.83,66200.0,26.656,26.6776,26.5119,26.5335,66200.0
2009-11-05 10:20:00,36.83,37.09,36.78,37.03,68500.0,26.5335,26.7209,26.4975,26.6776,68500.0
2009-11-05 10:30:00,37.0,37.14,36.87,37.09,47500.0,26.656,26.7569,26.5624,26.7209,47500.0
2009-11-05 10:40:00,37.09,37.14,37.04,37.09,41900.0,26.7209,26.7569,26.6848,26.7209,41900.0
2009-11-05 10:50:00,37.08,37.1,37.02,37.02,25200.0,26.7136,26.7281,26.6704,26.6704,25200.0
2009-11-05 11:00:00,37.03,37.06,36.84,36.86,41700.0,26.6776,26.6992,26.5407,26.5552,41700.0
2009-11-05 11:10:00,36.87,36.96,36.74,36.77,85200.0,26.5624,26.6272,26.4687,26.4903,85200.0
2009-11-05 11:20:00,36.78,36.82,36.68,36.71,69600.0,26.4975,26.5263,26.4255,26.4471,69600.0
2009-11-05 11:30:00,36.72,36.92,36.65,36.89,60800.0,26.4543,26.5984,26.4039,26.5768,60800.0
2009-11-05 11:40:00,36.88,36.9,36.64,36.66,27300.0,26.5696,26.584,26.3967,26.4111,27300.0
2009-11-05 11:50:00,36.66,36.72,36.57,36.59,32100.0,26.4111,26.4543,26.3462,26.3606,32100.0
2009-11-05 12:00:00,36.59,36.67,36.57,36.63,54800.0,26.3606,26.4183,26.3462,26.3895,54800.0
2009-11-05 12:10:00,36.63,36.66,36.56,36.64,29400.0,26.3895,26.4111,26.339,26.3967,29400.0
2009-11-05 12:20:00,36.64,36.72,36.6,36.7,31300.0,26.3967,26.4543,26.3678,26.4399,31300.0
2009-11-05 12:30:00,36.7,36.81,36.62,36.74,48400.0,26.4399,26.5191,26.3822,26.4687,48400.0
2009-11-05 12:40:00,36.74,36.86,36.7,36.8,34100.0,26.4687,26.5552,26.4399,26.5119,34100.0
2009-11-05 12:50:00,36.79,37.0,36.76,36.99,42600.0,26.5047,26.656,26.4831,26.6488,42600.0
2009-11-05 13:00:00,36.99,37.1,36.95,36.98,82700.0,26.6488,26.7281,26.62,26.6416,82700.0
2009-11-05 13:10:00,36.98,37.02,36.95,36.97,52400.0,26.6416,26.6704,26.62,26.6344,52400.0
2009-11-05 13:20:00,36.98,36.98,36.88,36.88,33200.0,26.6416,26.6416,26.5696,26.5696,33200.0
2009-11-05 13:30:00,36.88,37.04,36.88,36.97,122800.0,26.5696,26.6848,26.5696,26.6344,122800.0
2009-11-05 13:40:00,36.97,37.17,36.97,37.1,68600.0,26.6344,26.7785,26.6344,26.7281,68600.0
2009-11-05 13:50:00,37.07,37.12,36.98,37.0,76800.0,26.7064,26.7425,26.6416,26.656,76800.0
2009-11-05 14:00:00,37.0,37.09,36.92,36.99,94700.0,26.656,26.7209,26.5984,26.6488,94700.0
2009-11-05 14:10:00,36.99,37.1,36.96,37.05,59300.0,26.6488,26.7281,26.6272,26.692,59300.0
2009-11-05 14:20:00,37.05,37.16,37.03,37.08,93100.0,26.692,26.7713,26.6776,26.7136,93100.0
2009-11-05 14:30:00,37.07,37.08,36.99,37.01,96100.0,26.7064,26.7136,26.6488,26.6632,96100.0
2009-11-05 14:40:00,37.02,37.1,37.01,37.1,72600.0,26.6704,26.7281,26.6632,26.7281,72600.0
2009-11-05 14:50:00,37.09,37.22,37.09,37.17,96100.0,26.7209,26.8145,26.7209,26.7785,96100.0
2009-11-05 15:00:00,37.19,37.28,37.15,37.15,127700.0,26.7929,26.8577,26.7641,26.7641,127700.0
2009-11-05 15:10:00,37.15,37.24,37.15,37.23,77500.0,26.7641,26.8289,26.7641,26.8217,77500.0
2009-11-05 15:20:00,37.23,37.25,37.14,37.22,72600.0,26.8217,26.8361,26.7569,26.8145,72600.0
2009-11-05 15:30:00,37.22,37.22,37.12,37.16,95400.0,26.8145,26.8145,26.7425,26.7713,95400.0
2009-11-05 15:40:00,37.16,37.2,37.06,37.15,176900.0,26.7713,26.8001,26.6992,26.7641,176900.0
2009-11-05 15:50:00,37.16,37.3,37.15,37.23,342400.0,26.7713,26.8721,26.7641,26.8217,342400.0
2009-11-06 09:30:00,36.68,37.16,36.25,37.16,80700.0,26.4255,26.7713,26.1157,26.7713,80700.0
2009-11-06 09:40:00,37.17,37.68,37.17,37.67,165000.0,26.7785,27.1459,26.7785,27.1387,165000.0
2009-11-06 09:50:00,37.66,37.7,37.35,37.46,118500.0,27.1315,27.1603,26.9082,26.9874,118500.0
2009-11-06 10:00:00,37.49,37.53,37.31,37.43,61700.0,27.009,27.0378,26.8793,26.9658,61700.0
2009-11-06 10:10:00,37.41,37.42,37.32,37.32,25200.0,26.9514,26.9586,26.8866,26.8866,25200.0
2009-11-06 10:20:00,37.3,37.31,36.96,36.97,33300.0,26.8721,26.8793,26.6272,26.6344,33300.0
2009-11-06 10:30:00,36.96,36.99,36.83,36.99,37100.0,26.6272,26.6488,26.5335,26.6488,37100.0
2009-11-06 10:40:00,37.0,37.01,36.82,36.93,27900.0,26.656,26.6632,26.5263,26.6056,27900.0
2009-11-06 10:50:00,36.91,37.11,36.84,37.09,41800.0,26.5912,26.7353,26.5407,26.7209,41800.0
2009-11-06 11:00:00,37.1,37.12,37.04,37.06,34000.0,26.7281,26.7425,26.6848,26.6992,34000.0
2009-11-06 11:10:00,37.06,37.07,36.99,37.01,50300.0,26.6992,26.7064,26.6488,26.6632,50300.0
2009-11-06 11:20:00,37.0,37.08,36.94,37.06,57300.0,26.656,26.7136,26.6128,26.6992,57300.0
2009-11-06 11:30:00,37.05,37.19,37.03,37.19,39700.0,26.692,26.7929,26.6776,26.7929,39700.0
2009-11-06 11:40:00,37.19,37.37,37.19,37.32,27000.0,26.7929,26.9226,26.7929,26.8866,27000.0
2009-11-06 11:50:00,37.33,37.43,37.32,37.34,29000.0,26.8938,26.9658,26.8866,26.901,29000.0
2009-11-06 12:00:00,37.34,37.44,37.34,37.43,28700.0,26.901,26.973,26.901,26.9658,28700.0
2009-11-06 12:10:00,37.43,37.58,37.42,37.56,65700.0,26.9658,27.0739,26.9586,27.0595,65700.0
2009-11-06 12:20:00,37.57,37.73,37.54,37.71,42400.0,27.0667,27.1819,27.045,27.1675,42400.0
2009-11-06 12:30:00,37.71,37.76,37.66,37.72,60300.0,27.1675,27.2035,27.1315,27.1747,60300.0
2009-11-06 12:40:00,37.71,37.72,37.61,37.66,42600.0,27.1675,27.1747,27.0955,27.1315,42600.0
2009-11-06 12:50:00,37.66,37.77,37.66,37.73,52200.0,27.1315,27.2107,27.1315,27.1819,52200.0
2009-11-06 13:00:00,37.73,37.74,37.6,37.63,34000.0,27.1819,27.1891,27.0883,27.1099,34000.0
2009-11-06 13:10:00,37.63,37.71,37.58,37.71,37000.0,27.1099,27.1675,27.0739,27.1675,37000.0
2009-11-06 13:20:00,37.7,37.85,37.7,37.85,69600.0,27.1603,27.2684,27.1603,27.2684,69600.0
2009-11-06 13:30:00,37.85,37.92,37.81,37.82,39300.0,27.2684,27.3188,27.2396,27.2468,39300.0
2009-11-06 13:40:00,37.79,37.83,37.77,37.77,35500.0,27.2252,27.254,27.2107,27.2107,35500.0
2009-11-06 13:50:00,37.78,37.8,37.67,37.68,36900.0,27.218,27.2324,27.1387,27.1459,36900.0
2009-11-06 14:00:00,37.68,37.76,37.66,37.67,52500.0,27.1459,27.2035,27.1315,27.1387,52500.0
2009-11-06 14:10:00,37.67,37.69,37.61,37.68,31500.0,27.1387,27.1531,27.0955,27.1459,31500.0
2009-11-06 14:20:00,37.68,37.79,37.68,37.77,43100.0,27.1459,27.2252,27.1459,27.2107,43100.0
2009-11-06 14:30:00,37.77,37.8,37.74,37.75,29900.0,27.2107,27.2324,27.1891,27.1963,29900.0
2009-11-06 14:40:00,37.76,37.8,37.65,37.66,36300.0,27.2035,27.2324,27.1243,27.1315,36300.0
2009-11-06 14:50:00,37.66,37.69,37.49,37.51,40800.0,27.1315,27.1531,27.009,27.0234,40800.0
2009-11-06 15:00:00,37.51,37.54,37.42,37.49,45000.0,27.0234,27.045,26.9586,27.009,45000.0
2009-11-06 15:10:00,37.48,37.55,37.47,37.55,33400.0,27.0018,27.0523,26.9946,27.0523,33400.0
2009-11-06 15:20:00,37.52,37.65,37.51,37.65,61900.0,27.0306,27.1243,27.0234,27.1243,61900.0
2009-11-06 15:30:00,37.65,37.69,37.63,37.68,38900.0,27.1243,27.1531,27.1099,27.1459,38900.0
2009-11-06 15:40:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-06 15:50:00,37.68,37.68,37.68,37.68,0.0,27.1459,27.1459,27.1459,27.1459,0.0
2009-11-09 09:30:00,38.25,38.4,37.98,38.2,47500.0,27.5566,27.6646,27.362,27.5205,47500.0
2009-11-09 09:40:00,38.28,38.45,38.21,38.26,47400.0,27.5782,27.7006,27.5277,27.5638,47400.0
2009-11-09 09:50:00,38.25,38.35,38.25,38.3,65600.0,27.5566,27.6286,27.5566,27.5926,65600.0
2009-11-09 10:00:00,38.3,38.47,38.3,38.46,104500.0,27.5926,27.715,27.5926,27.7078,104500.0
2009-11-09 10:10:00,38.46,38.54,38.41,38.41,50700.0,27.7078,27.7655,27.6718,27.6718,50700.0
2009-11-09 10:20:00,38.41,38.41,38.26,38.41,25700.0,27.6718,27.6718,27.5638,27.6718,25700.0
2009-11-09 10:30:00,38.43,38.5,38.38,38.4,41300.0,27.6862,27.7367,27.6502,27.6646,41300.0
2009-11-09 10:40:00,38.4,38.49,38.4,38.45,20700.0,27.6646,27.7295,27.6646,27.7006,20700.0
2009-11-09 10:50:00,38.45,38.49,38.4,38.45,39100.0,27.7006,27.7295,27.6646,27.7006,39100.0
2009-11-09 11:00:00,38.45,38.48,38.37,38.47,32600.0,27.7006,27.7223,27.643,27.715,32600.0
2009-11-09 11:10:00,38.47,38.62,38.45,38.5,108700.0,27.715,27.8231,27.7006,27.7367,108700.0
2009-11-09 11:20:00,38.53,38.56,38.5,38.52,19100.0,27.7583,27.7799,27.7367,27.7511,19100.0
2009-11-09 11:30:00,38.51,38.52,38.48,38.49,29600.0,27.7439,27.7511,27.7223,27.7295,29600.0
2009-11-09 11:40:00,38.47,38.47,38.41,38.47,39900.0,27.715,27.715,27.6718,27.715,39900.0
2009-11-09 11:50:00,38.48,38.49,38.43,38.46,14800.0,27.7223,27.7295,27.6862,27.7078,14800.0
2009-11-09 12:00:00,38.46,38.55,38.45,38.5,19000.0,27.7078,27.7727,27.7006,27.7367,19000.0
2009-11-09 12:10:00,38.51,38.65,38.51,38.65,27900.0,27.7439,27.8447,27.7439,27.8447,27900.0
2009-11-09 12:20:00,38.64,38.68,38.56,38.56,26800.0,27.8375,27.8663,27.7799,27.7799,26800.0
2009-11-09 12:30:00,38.55,38.61,38.51,38.61,15200.0,27.7727,27.8159,27.7439,27.8159,15200.0
2009-11-09 12:40:00,38.6,38.68,38.58,38.67,18800.0,27.8087,27.8663,27.7943,27.8591,18800.0
2009-11-09 12:50:00,38.67,38.82,38.65,38.82,26100.0,27.8591,27.9672,27.8447,27.9672,26100.0
2009-11-09 13:00:00,38.83,38.88,38.8,38.86,22600.0,27.9744,28.0104,27.9528,27.996,22600.0
2009-11-09 13:10:00,38.86,38.93,38.84,38.92,39200.0,27.996,28.0464,27.9816,28.0392,39200.0
2009-11-09 13:20:00,38.92,38.95,38.9,38.94,28600.0,28.0392,28.0609,28.0248,28.0537,28600.0
2009-11-09 13:30:00,38.93,39.0,38.88,39.0,33600.0,28.0464,28.0969,28.0104,28.0969,33600.0
2009-11-09 13:40:00,39.0,39.08,38.98,39.01,41300.0,28.0969,28.1545,28.0825,28.1041,41300.0
2009-11-09 13:50:00,39.01,39.01,38.93,38.98,56400.0,28.1041,28.1041,28.0464,28.0825,56400.0
2009-11-09 14:00:00,38.98,39.06,38.94,38.98,34400.0,28.0825,28.1401,28.0537,28.0825,34400.0
2009-11-09 14:10:00,38.99,39.03,38.94,39.02,27100.0,28.0897,28.1185,28.0537,28.1113,27100.0
2009-11-09 14:20:00,38.99,39.06,38.96,39.0,40300.0,28.0897,28.1401,28.0681,28.0969,40300.0
2009-11-09 14:30:00,39.0,39.08,38.99,39.05,55500.0,28.0969,28.1545,28.0897,28.1329,55500.0
2009-11-09 14:40:00,39.04,39.16,39.03,39.12,48900.0,28.1257,28.2121,28.1185,28.1833,48900.0
2009-11-09 14:50:00,39.13,39.14,39.04,39.08,25900.0,28.1905,28.1977,28.1257,28.1545,25900.0
2009-11-09 15:00:00,39.08,39.08,38.99,39.0,46800.0,28.1545,28.1545,28.0897,28.0969,46800.0
2009-11-09 15:10:00,39.01,39.08,39.0,39.07,39600.0,28.1041,28.1545,28.0969,28.1473,39600.0
2009-11-09 15:20:00,39.07,39.13,38.98,39.0,63000.0,28.1473,28.1905,28.0825,28.0969,63000.0
2009-11-09 15:30:00,39.0,39.03,38.88,38.9,75300.0,28.0969,28.1185,28.0104,28.0248,75300.0
2009-11-09 15:40:00,38.91,39.01,38.88,39.0,114100.0,28.032,28.1041,28.0104,28.0969,114100.0
2009-11-09 15:50:00,39.0,39.21,38.97,39.17,314200.0,28.0969,28.2482,28.0753,28.2194,314200.0
2009-11-10 09:30:00,39.02,39.02,38.65,38.79,85500.0,28.1113,28.1113,27.8447,27.9456,85500.0
2009-11-10 09:40:00,38.79,38.83,38.6,38.73,107700.0,27.9456,27.9744,27.8087,27.9024,107700.0
2009-11-10 09:50:00,38.73,38.95,38.71,38.86,72700.0,27.9024,28.0609,27.888,27.996,72700.0
2009-11-10 10:00:00,38.85,38.86,38.7,38.79,93600.0,27.9888,27.996,27.8807,27.9456,93600.0
2009-11-10 10:10:00,38.78,38.88,38.76,38.77,103000.0,27.9384,28.0104,27.924,27.9312,103000.0
2009-11-10 10:20:00,38.76,38.77,38.64,38.74,30100.0,27.924,27.9312,27.8375,27.9096,30100.0
2009-11-10 10:30:00,38.74,38.85,38.73,38.73,14400.0,27.9096,27.9888,27.9024,27.9024,14400.0
2009-11-10 10:40:00,38.72,38.75,38.59,38.63,32500.0,27.8952,27.9168,27.8015,27.8303,32500.0
2009-11-10 10:50:00,38.63,38.68,38.53,38.65,73900.0,27.8303,27.8663,27.7583,27.8447,73900.0
2009-11-10 11:00:00,38.66,38.7,38.53,38.56,31400.0,27.8519,27.8807,27.7583,27.7799,31400.0
2009-11-10 11:10:00,38.56,38.66,38.52,38.64,44900.0,27.7799,27.8519,27.7511,27.8375,44900.0
2009-11-10 11:20:00,38.64,38.69,38.59,38.62,28800.0,27.8375,27.8735,27.8015,27.8231,28800.0
2009-11-10 11:30:00,38.61,38.79,38.59,38.79,23700.0,27.8159,27.9456,27.8015,27.9456,23700.0
2009-11-10 11:40:00,38.79,38.91,38.68,38.91,36100.0,27.9456,28.032,27.8663,28.032,36100.0
2009-11-10 11:50:00,38.93,38.93,38.88,38.89,26600.0,28.0464,28.0464,28.0104,28.0176,26600.0
2009-11-10 12:00:00,38.89,38.9,38.74,38.81,20200.0,28.0176,28.0248,27.9096,27.96,20200.0
2009-11-10 12:10:00,38.8,38.82,38.77,38.81,32000.0,27.9528,27.9672,27.9312,27.96,32000.0
2009-11-10 12:20:00,38.81,38.83,38.55,38.55,63400.0,27.96,27.9744,27.7727,27.7727,63400.0
2009-11-10 12:30:00,38.55,38.69,38.54,38.69,77400.0,27.7727,27.8735,27.7655,27.8735,77400.0
2009-11-10 12:40:00,38.7,38.74,38.69,38.7,41800.0,27.8807,27.9096,27.8735,27.8807,41800.0
2009-11-10 12:50:00,38.7,38.86,38.65,38.85,50000.0,27.8807,27.996,27.8447,27.9888,50000.0
2009-11-10 13:00:00,38.85,38.87,38.81,38.85,39700.0,27.9888,28.0032,27.96,27.9888,39700.0
2009-11-10 13:10:00,38.84,38.9,38.79,38.87,32200.0,27.9816,28.0248,27.9456,28.0032,32200.0
2009-11-10 13:20:00,38.86,38.86,38.74,38.74,14900.0,27.996,27.996,27.9096,27.9096,14900.0
2009-11-10 13:30:00,38.74,38.85,38.72,38.75,16300.0,27.9096,27.9888,27.8952,27.9168,16300.0
2009-11-10 13:40:00,38.74,38.75,38.69,38.7,12600.0,27.9096,27.9168,27.8735,27.8807,12600.0
2009-11-10 13:50:00,38.72,38.79,38.72,38.78,45900.0,27.8952,27.9456,27.8952,27.9384,45900.0
2009-11-10 14:00:00,38.77,38.79,38.72,38.76,67400.0,27.9312,27.9456,27.8952,27.924,67400.0
2009-11-10 14:10:00,38.76,38.77,38.74,38.74,56600.0,27.924,27.9312,27.9096,27.9096,56600.0
2009-11-10 14:20:00,38.76,38.79,38.73,38.75,64600.0,27.924,27.9456,27.9024,27.9168,64600.0
2009-11-10 14:30:00,38.74,38.83,38.74,38.8,83300.0,27.9096,27.9744,27.9096,27.9528,83300.0
2009-11-10 14:40:00,38.8,38.82,38.76,38.81,37500.0,27.9528,27.9672,27.924,27.96,37500.0
2009-11-10 14:50:00,38.82,38.83,38.76,38.79,97000.0,27.9672,27.9744,27.924,27.9456,97000.0
2009-11-10 15:00:00,38.79,38.79,38.72,38.74,22200.0,27.9456,27.9456,27.8952,27.9096,22200.0
2009-11-10 15:10:00,38.75,38.86,38.74,38.84,136200.0,27.9168,27.996,27.9096,27.9816,136200.0
2009-11-10 15:20:00,38.85,38.88,38.82,38.85,47600.0,27.9888,28.0104,27.9672,27.9888,47600.0
2009-11-10 15:30:00,38.83,38.86,38.73,38.78,54800.0,27.9744,27.996,27.9024,27.9384,54800.0
2009-11-10 15:40:00,38.79,38.79,38.65,38.71,76500.0,27.9456,27.9456,27.8447,27.888,76500.0
2009-11-10 15:50:00,38.71,38.73,38.62,38.64,180000.0,27.888,27.9024,27.8231,27.8375,180000.0
2009-11-11 09:30:00,39.12,39.47,39.03,39.47,53900.0,28.1833,28.4355,28.1185,28.4355,53900.0
2009-11-11 09:40:00,39.44,39.47,39.25,39.42,69500.0,28.4139,28.4355,28.277,28.3995,69500.0
2009-11-11 09:50:00,39.4,39.63,39.34,39.61,47400.0,28.3851,28.5508,28.3418,28.5363,47400.0
2009-11-11 10:00:00,39.62,39.7,39.51,39.6,83000.0,28.5435,28.6012,28.4643,28.5291,83000.0
2009-11-11 10:10:00,39.62,39.8,39.62,39.75,54200.0,28.5435,28.6732,28.5435,28.6372,54200.0
2009-11-11 10:20:00,39.76,39.79,39.58,39.62,42300.0,28.6444,28.666,28.5147,28.5435,42300.0
2009-11-11 10:30:00,39.61,39.63,39.53,39.58,26700.0,28.5363,28.5508,28.4787,28.5147,26700.0
2009-11-11 10:40:00,39.56,39.61,39.39,39.4,44100.0,28.5003,28.5363,28.3778,28.3851,44100.0
2009-11-11 10:50:00,39.37,39.38,39.19,39.36,32000.0,28.3634,28.3706,28.2338,28.3562,32000.0
2009-11-11 11:00:00,39.35,39.47,39.31,39.31,13900.0,28.349,28.4355,28.3202,28.3202,13900.0
2009-11-11 11:10:00,39.3,39.41,39.21,39.4,30800.0,28.313,28.3923,28.2482,28.3851,30800.0
2009-11-11 11:20:00,39.4,39.45,39.35,39.43,17200.0,28.3851,28.4211,28.349,28.4067,17200.0
2009-11-11 11:30:00,39.42,39.48,39.33,39.42,18600.0,28.3995,28.4427,28.3346,28.3995,18600.0
2009-11-11 11:40:00,39.42,39.45,39.33,39.33,9000.0,28.3995,28.4211,28.3346,28.3346,9000.0
2009-11-11 11:50:00,39.33,39.33,39.14,39.27,26500.0,28.3346,28.3346,28.1977,28.2914,26500.0
2009-11-11 12:00:00,39.27,39.29,39.16,39.19,23300.0,28.2914,28.3058,28.2121,28.2338,23300.0
2009-11-11 12:10:00,39.18,39.26,39.17,39.19,17100.0,28.2266,28.2842,28.2194,28.2338,17100.0
2009-11-11 12:20:00,39.2,39.27,39.18,39.23,25600.0,28.241,28.2914,28.2266,28.2626,25600.0
2009-11-11 12:30:00,39.25,39.36,39.24,39.33,23600.0,28.277,28.3562,28.2698,28.3346,23600.0
2009-11-11 12:40:00,39.34,39.37,39.25,39.26,49100.0,28.3418,28.3634,28.277,28.2842,49100.0
2009-11-11 12:50:00,39.27,39.33,39.23,39.29,21400.0,28.2914,28.3346,28.2626,28.3058,21400.0
2009-11-11 13:00:00,39.3,39.32,39.24,39.32,20000.0,28.313,28.3274,28.2698,28.3274,20000.0
2009-11-11 13:10:00,39.31,39.34,39.27,39.32,29300.0,28.3202,28.3418,28.2914,28.3274,29300.0
2009-11-11 13:20:00,39.32,39.35,39.23,39.26,28500.0,28.3274,28.349,28.2626,28.2842,28500.0
2009-11-11 13:30:00,39.27,39.32,39.17,39.2,22700.0,28.2914,28.3274,28.2194,28.241,22700.0
2009-11-11 13:40:00,39.19,39.2,39.06,39.06,21900.0,28.2338,28.241,28.1401,28.1401,21900.0
2009-11-11 13:50:00,39.09,39.21,39.07,39.13,23600.0,28.1617,28.2482,28.1473,28.1905,23600.0
2009-11-11 14:00:00,39.15,39.27,39.13,39.25,14500.0,28.2049,28.2914,28.1905,28.277,14500.0
2009-11-11 14:10:00,39.26,39.26,39.12,39.14,37500.0,28.2842,28.2842,28.1833,28.1977,37500.0
2009-11-11 14:20:00,39.13,39.22,39.13,39.19,12200.0,28.1905,28.2554,28.1905,28.2338,12200.0
2009-11-11 14:30:00,39.19,39.3,39.19,39.3,12800.0,28.2338,28.313,28.2338,28.313,12800.0
2009-11-11 14:40:00,39.29,39.3,39.09,39.22,77000.0,28.3058,28.313,28.1617,28.2554,77000.0
2009-11-11 14:50:00,39.23,39.28,39.14,39.15,48200.0,28.2626,28.2986,28.1977,28.2049,48200.0
2009-11-11 15:00:00,39.15,39.21,39.05,39.05,98600.0,28.2049,28.2482,28.1329,28.1329,98600.0
2009-11-11 15:10:00,39.05,39.07,38.95,39.0,42600.0,28.1329,28.1473,28.0609,28.0969,42600.0
2009-11-11 15:20:00,39.01,39.1,38.97,39.07,28200.0,28.1041,28.1689,28.0753,28.1473,28200.0
2009-11-11 15:30:00,39.06,39.17,39.01,39.05,94400.0,28.1401,28.2194,28.1041,28.1329,94400.0
2009-11-11 15:40:00,39.06,39.09,38.93,39.06,146100.0,28.1401,28.1617,28.0464,28.1401,146100.0
2009-11-11 15:50:00,39.05,39.13,39.02,39.12,221100.0,28.1329,28.1905,28.1113,28.1833,221100.0
2009-11-12 09:30:00,38.72,39.24,38.72,38.83,37300.0,27.8952,28.2698,27.8952,27.9744,37300.0
2009-11-12 09:40:00,38.83,39.0,38.75,38.96,65800.0,27.9744,28.0969,27.9168,28.0681,65800.0
2009-11-12 09:50:00,38.96,39.2,38.92,39.1,34300.0,28.0681,28.241,28.0392,28.1689,34300.0
2009-11-12 10:00:00,39.12,39.21,39.03,39.06,28600.0,28.1833,28.2482,28.1185,28.1401,28600.0
2009-11-12 10:10:00,39.07,39.07,38.97,39.02,27600.0,28.1473,28.1473,28.0753,28.1113,27600.0
2009-11-12 10:20:00,39.04,39.22,39.04,39.18,28600.0,28.1257,28.2554,28.1257,28.2266,28600.0
2009-11-12 10:30:00,39.16,39.28,39.09,39.24,32000.0,28.2121,28.2986,28.1617,28.2698,32000.0
2009-11-12 10:40:00,39.22,39.33,39.17,39.24,26000.0,28.2554,28.3346,28.2194,28.2698,26000.0
2009-11-12 10:50:00,39.23,39.27,39.01,39.09,33900.0,28.2626,28.2914,28.1041,28.1617,33900.0
2009-11-12 11:00:00,39.09,39.09,38.95,38.95,37000.0,28.1617,28.1617,28.0609,28.0609,37000.0
2009-11-12 11:10:00,38.95,38.96,38.78,38.87,60800.0,28.0609,28.0681,27.9384,28.0032,60800.0
2009-11-12 11:20:00,38.88,38.89,38.79,38.81,20300.0,28.0104,28.0176,27.9456,27.96,20300.0
2009-11-12 11:30:00,38.8,38.81,38.68,38.79,54100.0,27.9528,27.96,27.8663,27.9456,54100.0
2009-11-12 11:40:00,38.78,38.93,38.74,38.87,16200.0,27.9384,28.0464,27.9096,28.0032,16200.0
2009-11-12 11:50:00,38.87,38.87,38.77,38.83,21800.0,28.0032,28.0032,27.9312,27.9744,21800.0
2009-11-12 12:00:00,38.83,38.93,38.81,38.93,15800.0,27.9744,28.0464,27.96,28.0464,15800.0
2009-11-12 12:10:00,38.94,38.94,38.85,38.88,40300.0,28.0537,28.0537,27.9888,28.0104,40300.0
2009-11-12 12:20:00,38.89,38.89,38.81,38.82,13600.0,28.0176,28.0176,27.96,27.9672,13600.0
2009-11-12 12:30:00,38.82,38.83,38.74,38.82,22500.0,27.9672,27.9744,27.9096,27.9672,22500.0
2009-11-12 12:40:00,38.82,38.95,38.8,38.95,21100.0,27.9672,28.0609,27.9528,28.0609,21100.0
2009-11-12 12:50:00,38.94,39.0,38.86,38.87,25300.0,28.0537,28.0969,27.996,28.0032,25300.0
2009-11-12 13:00:00,38.88,38.93,38.81,38.82,61000.0,28.0104,28.0464,27.96,27.9672,61000.0
2009-11-12 13:10:00,38.82,38.86,38.75,38.83,18400.0,27.9672,27.996,27.9168,27.9744,18400.0
2009-11-12 13:20:00,38.82,38.82,38.73,38.78,9900.0,27.9672,27.9672,27.9024,27.9384,9900.0
2009-11-12 13:30:00,38.8,38.82,38.76,38.79,11200.0,27.9528,27.9672,27.924,27.9456,11200.0
2009-11-12 13:40:00,38.79,38.8,38.72,38.75,17600.0,27.9456,27.9528,27.8952,27.9168,17600.0
2009-11-12 13:50:00,38.75,38.77,38.7,38.77,17500.0,27.9168,27.9312,27.8807,27.9312,17500.0
2009-11-12 14:00:00,38.76,38.78,38.7,38.74,36300.0,27.924,27.9384,27.8807,27.9096,36300.0
2009-11-12 14:10:00,38.74,38.81,38.71,38.71,24300.0,27.9096,27.96,27.888,27.888,24300.0
2009-11-12 14:20:00,38.71,38.76,38.67,38.73,25800.0,27.888,27.924,27.8591,27.9024,25800.0
2009-11-12 14:30:00,38.74,38.79,38.62,38.62,24600.0,27.9096,27.9456,27.8231,27.8231,24600.0
2009-11-12 14:40:00,38.63,38.63,38.47,38.47,21600.0,27.8303,27.8303,27.715,27.715,21600.0
2009-11-12 14:50:00,38.48,38.57,38.48,38.57,21100.0,27.7223,27.7871,27.7223,27.7871,21100.0
2009-11-12 15:00:00,38.57,38.62,38.44,38.46,30800.0,27.7871,27.8231,27.6934,27.7078,30800.0
2009-11-12 15:10:00,38.45,38.51,38.42,38.5,30800.0,27.7006,27.7439,27.679,27.7367,30800.0
2009-11-12 15:20:00,38.5,38.53,38.42,38.44,21200.0,27.7367,27.7583,27.679,27.6934,21200.0
2009-11-12 15:30:00,38.45,38.57,38.35,38.36,72400.0,27.7006,27.7871,27.6286,27.6358,72400.0
2009-11-12 15:40:00,38.36,38.51,38.33,38.43,86200.0,27.6358,27.7439,27.6142,27.6862,86200.0
2009-11-12 15:50:00,38.43,38.48,38.38,38.39,151000.0,27.6862,27.7223,27.6502,27.6574,151000.0
2009-11-13 09:30:00,38.49,38.69,38.47,38.64,67900.0,27.7295,27.8735,27.715,27.8375,67900.0
2009-11-13 09:40:00,38.63,38.88,38.59,38.87,67500.0,27.8303,28.0104,27.8015,28.0032,67500.0
2009-11-13 09:50:00,38.87,38.98,38.71,38.77,91700.0,28.0032,28.0825,27.888,27.9312,91700.0
2009-11-13 10:00:00,38.76,38.87,38.72,38.86,61600.0,27.924,28.0032,27.8952,27.996,61600.0
2009-11-13 10:10:00,38.86,38.88,38.6,38.76,70200.0,27.996,28.0104,27.8087,27.924,70200.0
2009-11-13 10:20:00,38.74,38.95,38.73,38.88,37800.0,27.9096,28.0609,27.9024,28.0104,37800.0
2009-11-13 10:30:00,38.88,38.98,38.81,38.95,41600.0,28.0104,28.0825,27.96,28.0609,41600.0
2009-11-13 10:40:00,38.96,39.24,38.95,39.23,90400.0,28.0681,28.2698,28.0609,28.2626,90400.0
2009-11-13 10:50:00,39.22,39.26,39.13,39.23,83900.0,28.2554,28.2842,28.1905,28.2626,83900.0
2009-11-13 11:00:00,39.23,39.26,39.08,39.1,89700.0,28.2626,28.2842,28.1545,28.1689,89700.0
2009-11-13 11:10:00,39.11,39.19,39.05,39.19,35500.0,28.1761,28.2338,28.1329,28.2338,35500.0
2009-11-13 11:20:00,39.19,39.25,39.18,39.22,42200.0,28.2338,28.277,28.2266,28.2554,42200.0
2009-11-13 11:30:00,39.22,39.37,39.17,39.36,28100.0,28.2554,28.3634,28.2194,28.3562,28100.0
2009-11-13 11:40:00,39.35,39.35,39.24,39.27,22700.0,28.349,28.349,28.2698,28.2914,22700.0
2009-11-13 11:50:00,39.27,39.28,39.23,39.23,21100.0,28.2914,28.2986,28.2626,28.2626,21100.0
2009-11-13 12:00:00,39.22,39.35,39.22,39.3,22900.0,28.2554,28.349,28.2554,28.313,22900.0
2009-11-13 12:10:00,39.29,39.42,39.28,39.42,22700.0,28.3058,28.3995,28.2986,28.3995,22700.0
2009-11-13 12:20:00,39.42,39.54,39.37,39.51,36100.0,28.3995,28.4859,28.3634,28.4643,36100.0
2009-11-13 12:30:00,39.51,39.61,39.5,39.52,42600.0,28.4643,28.5363,28.4571,28.4715,42600.0
2009-11-13 12:40:00,39.51,39.51,39.31,39.37,84300.0,28.4643,28.4643,28.3202,28.3634,84300.0
2009-11-13 12:50:00,39.38,39.47,39.38,39.46,25800.0,28.3706,28.4355,28.3706,28.4283,25800.0
2009-11-13 13:00:00,39.45,39.48,39.43,39.48,21900.0,28.4211,28.4427,28.4067,28.4427,21900.0
2009-11-13 13:10:00,39.47,39.58,39.45,39.55,41400.0,28.4355,28.5147,28.4211,28.4931,41400.0
2009-11-13 13:20:00,39.54,39.65,39.54,39.62,47400.0,28.4859,28.5652,28.4859,28.5435,47400.0
2009-11-13 13:30:00,39.62,39.66,39.58,39.63,57300.0,28.5435,28.5724,28.5147,28.5508,57300.0
2009-11-13 13:40:00,39.64,39.64,39.55,39.57,51200.0,28.558,28.558,28.4931,28.5075,51200.0
2009-11-13 13:50:00,39.55,39.56,39.41,39.46,34400.0,28.4931,28.5003,28.3923,28.4283,34400.0
2009-11-13 14:00:00,39.43,39.47,39.4,39.46,35300.0,28.4067,28.4355,28.3851,28.4283,35300.0
2009-11-13 14:10:00,39.45,39.46,39.37,39.37,43800.0,28.4211,28.4283,28.3634,28.3634,43800.0
2009-11-13 14:20:00,39.38,39.38,39.26,39.33,61300.0,28.3706,28.3706,28.2842,28.3346,61300.0
2009-11-13 14:30:00,39.33,39.33,39.18,39.24,66200.0,28.3346,28.3346,28.2266,28.2698,66200.0
2009-11-13 14:40:00,39.23,39.33,39.2,39.24,45800.0,28.2626,28.3346,28.241,28.2698,45800.0
2009-11-13 14:50:00,39.25,39.25,38.95,39.0,147400.0,28.277,28.277,28.0609,28.0969,147400.0
2009-11-13 15:00:00,38.99,39.11,38.94,39.1,61900.0,28.0897,28.1761,28.0537,28.1689,61900.0
2009-11-13 15:10:00,39.1,39.13,39.02,39.08,36900.0,28.1689,28.1905,28.1113,28.1545,36900.0
2009-11-13 15:20:00,39.08,39.17,39.03,39.11,41600.0,28.1545,28.2194,28.1185,28.1761,41600.0
2009-11-13 15:30:00,39.11,39.24,39.04,39.12,96200.0,28.1761,28.2698,28.1257,28.1833,96200.0
2009-11-13 15:40:00,39.12,39.23,39.08,39.15,181800.0,28.1833,28.2626,28.1545,28.2049,181800.0
2009-11-13 15:50:00,39.15,39.16,39.07,39.1,241500.0,28.2049,28.2121,28.1473,28.1689,241500.0
2009-11-16 09:30:00,39.63,40.0,39.62,39.69,65400.0,28.5508,28.8173,28.5435,28.594,65400.0
2009-11-16 09:40:00,39.7,39.8,39.59,39.64,110400.0,28.6012,28.6732,28.5219,28.558,110400.0
2009-11-16 09:50:00,39.65,39.67,39.42,39.42,75200.0,28.5652,28.5796,28.3995,28.3995,75200.0
2009-11-16 10:00:00,39.43,39.49,39.39,39.4,115000.0,28.4067,28.4499,28.3778,28.3851,115000.0
2009-11-16 10:10:00,39.41,39.48,39.27,39.35,114100.0,28.3923,28.4427,28.2914,28.349,114100.0
2009-11-16 10:20:00,39.35,39.35,39.15,39.19,80900.0,28.349,28.349,28.2049,28.2338,80900.0
2009-11-16 10:30:00,39.19,39.2,38.96,39.05,163200.0,28.2338,28.241,28.0681,28.1329,163200.0
2009-11-16 10:40:00,39.05,39.06,38.94,39.0,76800.0,28.1329,28.1401,28.0537,28.0969,76800.0
2009-11-16 10:50:00,39.0,39.01,38.94,39.0,74400.0,28.0969,28.1041,28.0537,28.0969,74400.0
2009-11-16 11:00:00,39.0,39.01,38.91,38.95,61600.0,28.0969,28.1041,28.032,28.0609,61600.0
2009-11-16 11:10:00,38.94,39.0,38.91,39.0,37300.0,28.0537,28.0969,28.032,28.0969,37300.0
2009-11-16 11:20:00,39.0,39.05,38.96,39.02,57600.0,28.0969,28.1329,28.0681,28.1113,57600.0
2009-11-16 11:30:00,39.03,39.13,39.03,39.07,84400.0,28.1185,28.1905,28.1185,28.1473,84400.0
2009-11-16 11:40:00,39.07,39.17,39.06,39.16,44000.0,28.1473,28.2194,28.1401,28.2121,44000.0
2009-11-16 11:50:00,39.16,39.16,38.8,38.88,90400.0,28.2121,28.2121,27.9528,28.0104,90400.0
2009-11-16 12:00:00,38.88,38.97,38.86,38.87,51000.0,28.0104,28.0753,27.996,28.0032,51000.0
2009-11-16 12:10:00,38.87,38.93,38.75,38.84,75500.0,28.0032,28.0464,27.9168,27.9816,75500.0
2009-11-16 12:20:00,38.83,38.88,38.7,38.85,59500.0,27.9744,28.0104,27.8807,27.9888,59500.0
2009-11-16 12:30:00,38.85,38.86,38.78,38.83,39300.0,27.9888,27.996,27.9384,27.9744,39300.0
2009-11-16 12:40:00,38.86,38.93,38.76,38.92,46300.0,27.996,28.0464,27.924,28.0392,46300.0
2009-11-16 12:50:00,38.92,39.01,38.89,39.0,66700.0,28.0392,28.1041,28.0176,28.0969,66700.0
2009-11-16 13:00:00,39.0,39.06,38.99,38.99,37800.0,28.0969,28.1401,28.0897,28.0897,37800.0
2009-11-16 13:10:00,38.99,39.03,38.97,38.98,121700.0,28.0897,28.1185,28.0753,28.0825,121700.0
2009-11-16 13:20:00,38.98,38.98,38.88,38.96,35400.0,28.0825,28.0825,28.0104,28.0681,35400.0
2009-11-16 13:30:00,38.95,39.0,38.94,38.96,42400.0,28.0609,28.0969,28.0537,28.0681,42400.0
2009-11-16 13:40:00,38.96,39.01,38.94,38.95,55200.0,28.0681,28.1041,28.0537,28.0609,55200.0
2009-11-16 13:50:00,38.95,38.99,38.93,38.94,52500.0,28.0609,28.0897,28.0464,28.0537,52500.0
2009-11-16 14:00:00,38.95,39.02,38.94,38.99,142600.0,28.0609,28.1113,28.0537,28.0897,142600.0
2009-11-16 14:10:00,39.0,39.0,38.94,38.94,73600.0,28.0969,28.0969,28.0537,28.0537,73600.0
2009-11-16 14:20:00,38.94,38.96,38.85,38.88,49400.0,28.0537,28.0681,27.9888,28.0104,49400.0
2009-11-16 14:30:00,38.88,39.0,38.88,38.99,64500.0,28.0104,28.0969,28.0104,28.0897,64500.0
2009-11-16 14:40:00,39.0,39.0,38.88,38.88,176500.0,28.0969,28.0969,28.0104,28.0104,176500.0
2009-11-16 14:50:00,38.88,38.88,38.78,38.88,55100.0,28.0104,28.0104,27.9384,28.0104,55100.0
2009-11-16 15:00:00,38.88,39.0,38.88,38.99,102800.0,28.0104,28.0969,28.0104,28.0897,102800.0
2009-11-16 15:10:00,38.99,38.99,38.74,38.74,139100.0,28.0897,28.0897,27.9096,27.9096,139100.0
2009-11-16 15:20:00,38.73,38.83,38.67,38.69,107500.0,27.9024,27.9744,27.8591,27.8735,107500.0
2009-11-16 15:30:00,38.69,38.86,38.65,38.86,146500.0,27.8735,27.996,27.8447,27.996,146500.0
2009-11-16 15:40:00,38.87,38.87,38.69,38.76,187400.0,28.0032,28.0032,27.8735,27.924,187400.0
2009-11-16 15:50:00,38.77,38.87,38.75,38.8,320700.0,27.9312,28.0032,27.9168,27.9528,320700.0
2009-11-17 09:30:00,38.59,39.01,38.41,38.87,73100.0,27.8015,28.1041,27.6718,28.0032,73100.0
2009-11-17 09:40:00,38.87,39.09,38.87,38.98,87000.0,28.0032,28.1617,28.0032,28.0825,87000.0
2009-11-17 09:50:00,38.97,39.05,38.75,38.75,101300.0,28.0753,28.1329,27.9168,27.9168,101300.0
2009-11-17 10:00:00,38.76,38.79,38.64,38.73,64700.0,27.924,27.9456,27.8375,27.9024,64700.0
2009-11-17 10:10:00,38.73,38.78,38.67,38.71,69700.0,27.9024,27.9384,27.8591,27.888,69700.0
2009-11-17 10:20:00,38.71,38.81,38.7,38.76,75100.0,27.888,27.96,27.8807,27.924,75100.0
2009-11-17 10:30:00,38.74,38.76,38.65,38.67,119900.0,27.9096,27.924,27.8447,27.8591,119900.0
2009-11-17 10:40:00,38.66,38.71,38.6,38.63,99300.0,27.8519,27.888,27.8087,27.8303,99300.0
2009-11-17 10:50:00,38.63,38.66,38.6,38.6,33300.0,27.8303,27.8519,27.8087,27.8087,33300.0
2009-11-17 11:00:00,38.6,38.6,38.55,38.55,38700.0,27.8087,27.8087,27.7727,27.7727,38700.0
2009-11-17 11:10:00,38.55,38.6,38.35,38.37,68600.0,27.7727,27.8087,27.6286,27.643,68600.0
2009-11-17 11:20:00,38.36,38.45,38.35,38.42,24900.0,27.6358,27.7006,27.6286,27.679,24900.0
2009-11-17 11:30:00,38.42,38.49,38.42,38.46,19200.0,27.679,27.7295,27.679,27.7078,19200.0
2009-11-17 11:40:00,38.47,38.47,38.43,38.44,25900.0,27.715,27.715,27.6862,27.6934,25900.0
2009-11-17 11:50:00,38.44,38.47,38.41,38.46,22500.0,27.6934,27.715,27.6718,27.7078,22500.0
2009-11-17 12:00:00,38.46,38.52,38.46,38.52,28400.0,27.7078,27.7511,27.7078,27.7511,28400.0
2009-11-17 12:10:00,38.51,38.6,38.47,38.5,53800.0,27.7439,27.8087,27.715,27.7367,53800.0
2009-11-17 12:20:00,38.5,38.52,38.44,38.44,107500.0,27.7367,27.7511,27.6934,27.6934,107500.0
2009-11-17 12:30:00,38.44,38.47,38.38,38.43,82000.0,27.6934,27.715,27.6502,27.6862,82000.0
2009-11-17 12:40:00,38.42,38.45,38.36,38.37,34200.0,27.679,27.7006,27.6358,27.643,34200.0
2009-11-17 12:50:00,38.36,38.4,38.32,38.38,27500.0,27.6358,27.6646,27.607,27.6502,27500.0
2009-11-17 13:00:00,38.39,38.41,38.27,38.31,53400.0,27.6574,27.6718,27.571,27.5998,53400.0
2009-11-17 13:10:00,38.3,38.33,38.27,38.3,71200.0,27.5926,27.6142,27.571,27.5926,71200.0
2009-11-17 13:20:00,38.31,38.33,38.22,38.24,60900.0,27.5998,27.6142,27.5349,27.5493,60900.0
2009-11-17 13:30:00,38.24,38.25,38.2,38.21,140000.0,27.5493,27.5566,27.5205,27.5277,140000.0
2009-11-17 13:40:00,38.22,38.33,38.19,38.3,86900.0,27.5349,27.6142,27.5133,27.5926,86900.0
2009-11-17 13:50:00,38.29,38.32,38.23,38.23,50500.0,27.5854,27.607,27.5421,27.5421,50500.0
2009-11-17 14:00:00,38.24,38.26,38.18,38.19,48100.0,27.5493,27.5638,27.5061,27.5133,48100.0
2009-11-17 14:10:00,38.18,38.27,38.18,38.27,45900.0,27.5061,27.571,27.5061,27.571,45900.0
2009-11-17 14:20:00,38.27,38.28,38.22,38.24,65400.0,27.571,27.5782,27.5349,27.5493,65400.0
2009-11-17 14:30:00,38.25,38.31,38.24,38.29,50700.0,27.5566,27.5998,27.5493,27.5854,50700.0
2009-11-17 14:40:00,38.3,38.38,38.27,38.27,57000.0,27.5926,27.6502,27.571,27.571,57000.0
2009-11-17 14:50:00,38.27,38.28,38.22,38.26,92700.0,27.571,27.5782,27.5349,27.5638,92700.0
2009-11-17 15:00:00,38.26,38.3,38.2,38.26,202300.0,27.5638,27.5926,27.5205,27.5638,202300.0
2009-11-17 15:10:00,38.24,38.25,38.19,38.2,55300.0,27.5493,27.5566,27.5133,27.5205,55300.0
2009-11-17 15:20:00,38.2,38.26,38.2,38.21,41300.0,27.5205,27.5638,27.5205,27.5277,41300.0
2009-11-17 15:30:00,38.21,38.26,38.18,38.24,81900.0,27.5277,27.5638,27.5061,27.5493,81900.0
2009-11-17 15:40:00,38.24,38.29,38.21,38.28,165000.0,27.5493,27.5854,27.5277,27.5782,165000.0
2009-11-17 15:50:00,38.29,38.36,38.27,38.3,186000.0,27.5854,27.6358,27.571,27.5926,186000.0
2009-11-18 09:30:00,38.25,38.45,38.25,38.45,60600.0,27.5566,27.7006,27.5566,27.7006,60600.0
2009-11-18 09:40:00,38.44,38.5,38.39,38.41,40300.0,27.6934,27.7367,27.6574,27.6718,40300.0
2009-11-18 09:50:00,38.37,38.37,38.12,38.17,85200.0,27.643,27.643,27.4629,27.4989,85200.0
2009-11-18 10:00:00,38.16,38.31,38.16,38.28,65200.0,27.4917,27.5998,27.4917,27.5782,65200.0
2009-11-18 10:10:00,38.28,38.34,38.13,38.31,74800.0,27.5782,27.6214,27.4701,27.5998,74800.0
2009-11-18 10:20:00,38.32,38.38,38.18,38.21,293900.0,27.607,27.6502,27.5061,27.5277,293900.0
2009-11-18 10:30:00,38.21,38.45,38.19,38.45,41500.0,27.5277,27.7006,27.5133,27.7006,41500.0
2009-11-18 10:40:00,38.44,38.5,38.44,38.49,34600.0,27.6934,27.7367,27.6934,27.7295,34600.0
2009-11-18 10:50:00,38.5,38.5,38.46,38.47,28300.0,27.7367,27.7367,27.7078,27.715,28300.0
2009-11-18 11:00:00,38.48,38.52,38.43,38.45,43100.0,27.7223,27.7511,27.6862,27.7006,43100.0
2009-11-18 11:10:00,38.47,38.49,38.37,38.47,16900.0,27.715,27.7295,27.643,27.715,16900.0
2009-11-18 11:20:00,38.47,38.48,38.44,38.47,22400.0,27.715,27.7223,27.6934,27.715,22400.0
2009-11-18 11:30:00,38.47,38.5,38.42,38.46,29300.0,27.715,27.7367,27.679,27.7078,29300.0
2009-11-18 11:40:00,38.46,38.5,38.45,38.48,81200.0,27.7078,27.7367,27.7006,27.7223,81200.0
2009-11-18 11:50:00,38.5,38.5,38.45,38.48,29000.0,27.7367,27.7367,27.7006,27.7223,29000.0
2009-11-18 12:00:00,38.48,38.49,38.44,38.45,27700.0,27.7223,27.7295,27.6934,27.7006,27700.0
2009-11-18 12:10:00,38.44,38.49,38.43,38.45,35300.0,27.6934,27.7295,27.6862,27.7006,35300.0
2009-11-18 12:20:00,38.45,38.52,38.45,38.49,67300.0,27.7006,27.7511,27.7006,27.7295,67300.0
2009-11-18 12:30:00,38.49,38.6,38.47,38.52,119300.0,27.7295,27.8087,27.715,27.7511,119300.0
2009-11-18 12:40:00,38.53,38.6,38.5,38.5,44600.0,27.7583,27.8087,27.7367,27.7367,44600.0
2009-11-18 12:50:00,38.5,38.53,38.47,38.47,46300.0,27.7367,27.7583,27.715,27.715,46300.0
2009-11-18 13:00:00,38.47,38.49,38.44,38.45,43700.0,27.715,27.7295,27.6934,27.7006,43700.0
2009-11-18 13:10:00,38.46,38.5,38.45,38.48,51900.0,27.7078,27.7367,27.7006,27.7223,51900.0
2009-11-18 13:20:00,38.49,38.52,38.48,38.49,79300.0,27.7295,27.7511,27.7223,27.7295,79300.0
2009-11-18 13:30:00,38.49,38.52,38.43,38.45,130600.0,27.7295,27.7511,27.6862,27.7006,130600.0
2009-11-18 13:40:00,38.45,38.47,38.4,38.43,78000.0,27.7006,27.715,27.6646,27.6862,78000.0
2009-11-18 13:50:00,38.44,38.49,38.43,38.49,27100.0,27.6934,27.7295,27.6862,27.7295,27100.0
2009-11-18 14:00:00,38.49,38.5,38.44,38.46,160000.0,27.7295,27.7367,27.6934,27.7078,160000.0
2009-11-18 14:10:00,38.46,38.5,38.43,38.47,57400.0,27.7078,27.7367,27.6862,27.715,57400.0
2009-11-18 14:20:00,38.47,38.5,38.45,38.47,54700.0,27.715,27.7367,27.7006,27.715,54700.0
2009-11-18 14:30:00,38.47,38.5,38.43,38.44,85500.0,27.715,27.7367,27.6862,27.6934,85500.0
2009-11-18 14:40:00,38.44,38.46,38.34,38.36,44500.0,27.6934,27.7078,27.6214,27.6358,44500.0
2009-11-18 14:50:00,38.38,38.43,38.31,38.42,49000.0,27.6502,27.6862,27.5998,27.679,49000.0
2009-11-18 15:00:00,38.42,38.46,38.41,38.44,57300.0,27.679,27.7078,27.6718,27.6934,57300.0
2009-11-18 15:10:00,38.45,38.49,38.4,38.42,64900.0,27.7006,27.7295,27.6646,27.679,64900.0
2009-11-18 15:20:00,38.42,38.46,38.39,38.42,43000.0,27.679,27.7078,27.6574,27.679,43000.0
2009-11-18 15:30:00,38.43,38.46,38.38,38.42,113300.0,27.6862,27.7078,27.6502,27.679,113300.0
2009-11-18 15:40:00,38.42,38.5,38.41,38.43,169500.0,27.679,27.7367,27.6718,27.6862,169500.0
2009-11-18 15:50:00,38.43,38.5,38.42,38.48,291000.0,27.6862,27.7367,27.679,27.7223,291000.0
2009-11-19 09:30:00,38.0,38.3,37.77,38.0,59700.0,27.3764,27.5926,27.2107,27.3764,59700.0
2009-11-19 09:40:00,38.0,38.1,37.75,37.85,79400.0,27.3764,27.4485,27.1963,27.2684,79400.0
2009-11-19 09:50:00,37.86,37.9,37.61,37.68,50600.0,27.2756,27.3044,27.0955,27.1459,50600.0
2009-11-19 10:00:00,37.68,37.77,37.45,37.55,42400.0,27.1459,27.2107,26.9802,27.0523,42400.0
2009-11-19 10:10:00,37.55,37.73,37.51,37.51,64600.0,27.0523,27.1819,27.0234,27.0234,64600.0
2009-11-19 10:20:00,37.53,37.63,37.51,37.58,40300.0,27.0378,27.1099,27.0234,27.0739,40300.0
2009-11-19 10:30:00,37.58,37.64,37.53,37.59,53900.0,27.0739,27.1171,27.0378,27.0811,53900.0
2009-11-19 10:40:00,37.59,37.64,37.48,37.52,40100.0,27.0811,27.1171,27.0018,27.0306,40100.0
2009-11-19 10:50:00,37.53,37.53,37.45,37.47,27200.0,27.0378,27.0378,26.9802,26.9946,27200.0
2009-11-19 11:00:00,37.46,37.52,37.37,37.49,38600.0,26.9874,27.0306,26.9226,27.009,38600.0
2009-11-19 11:10:00,37.49,37.6,37.48,37.52,23900.0,27.009,27.0883,27.0018,27.0306,23900.0
2009-11-19 11:20:00,37.52,37.57,37.47,37.57,21000.0,27.0306,27.0667,26.9946,27.0667,21000.0
2009-11-19 11:30:00,37.57,37.62,37.52,37.54,26500.0,27.0667,27.1027,27.0306,27.045,26500.0
2009-11-19 11:40:00,37.54,37.6,37.48,37.48,17900.0,27.045,27.0883,27.0018,27.0018,17900.0
2009-11-19 11:50:00,37.47,37.59,37.46,37.56,25400.0,26.9946,27.0811,26.9874,27.0595,25400.0
2009-11-19 12:00:00,37.56,37.57,37.48,37.57,19600.0,27.0595,27.0667,27.0018,27.0667,19600.0
2009-11-19 12:10:00,37.56,37.59,37.52,37.57,48500.0,27.0595,27.0811,27.0306,27.0667,48500.0
2009-11-19 12:20:00,37.57,37.57,37.45,37.54,53200.0,27.0667,27.0667,26.9802,27.045,53200.0
2009-11-19 12:30:00,37.55,37.59,37.55,37.55,20100.0,27.0523,27.0811,27.0523,27.0523,20100.0
2009-11-19 12:40:00,37.55,37.57,37.49,37.5,21400.0,27.0523,27.0667,27.009,27.0162,21400.0
2009-11-19 12:50:00,37.5,37.54,37.47,37.54,23200.0,27.0162,27.045,26.9946,27.045,23200.0
2009-11-19 13:00:00,37.53,37.53,37.48,37.5,20100.0,27.0378,27.0378,27.0018,27.0162,20100.0
2009-11-19 13:10:00,37.51,37.51,37.41,37.48,59300.0,27.0234,27.0234,26.9514,27.0018,59300.0
2009-11-19 13:20:00,37.48,37.57,37.45,37.54,65700.0,27.0018,27.0667,26.9802,27.045,65700.0
2009-11-19 13:30:00,37.54,37.56,37.5,37.5,43000.0,27.045,27.0595,27.0162,27.0162,43000.0
2009-11-19 13:40:00,37.51,37.53,37.46,37.53,63600.0,27.0234,27.0378,26.9874,27.0378,63600.0
2009-11-19 13:50:00,37.51,37.57,37.51,37.55,23500.0,27.0234,27.0667,27.0234,27.0523,23500.0
2009-11-19 14:00:00,37.55,37.55,37.42,37.43,31800.0,27.0523,27.0523,26.9586,26.9658,31800.0
2009-11-19 14:10:00,37.44,37.56,37.42,37.54,111500.0,26.973,27.0595,26.9586,27.045,111500.0
2009-11-19 14:20:00,37.54,37.6,37.53,37.55,87100.0,27.045,27.0883,27.0378,27.0523,87100.0
2009-11-19 14:30:00,37.55,37.67,37.53,37.65,129200.0,27.0523,27.1387,27.0378,27.1243,129200.0
2009-11-19 14:40:00,37.66,37.76,37.64,37.73,314200.0,27.1315,27.2035,27.1171,27.1819,314200.0
2009-11-19 14:50:00,37.72,37.86,37.69,37.71,67400.0,27.1747,27.2756,27.1531,27.1675,67400.0
2009-11-19 15:00:00,37.68,37.71,37.6,37.67,92900.0,27.1459,27.1675,27.0883,27.1387,92900.0
2009-11-19 15:10:00,37.67,37.75,37.62,37.71,59700.0,27.1387,27.1963,27.1027,27.1675,59700.0
2009-11-19 15:20:00,37.71,37.74,37.64,37.73,90100.0,27.1675,27.1891,27.1171,27.1819,90100.0
2009-11-19 15:30:00,37.72,37.76,37.69,37.75,135800.0,27.1747,27.2035,27.1531,27.1963,135800.0
2009-11-19 15:40:00,37.76,37.89,37.74,37.81,224400.0,27.2035,27.2972,27.1891,27.2396,224400.0
2009-11-19 15:50:00,37.81,37.86,37.7,37.85,438200.0,27.2396,27.2756,27.1603,27.2684,438200.0
2009-11-20 09:30:00,37.51,37.91,37.48,37.86,244300.0,27.0234,27.3116,27.0018,27.2756,244300.0
2009-11-20 09:40:00,37.86,37.87,37.66,37.68,53100.0,27.2756,27.2828,27.1315,27.1459,53100.0
2009-11-20 09:50:00,37.68,37.72,37.5,37.59,35600.0,27.1459,27.1747,27.0162,27.0811,35600.0
2009-11-20 10:00:00,37.58,37.58,37.41,37.51,16000.0,27.0739,27.0739,26.9514,27.0234,16000.0
2009-11-20 10:10:00,37.53,37.7,37.52,37.63,17400.0,27.0378,27.1603,27.0306,27.1099,17400.0
2009-11-20 10:20:00,37.64,37.64,37.43,37.55,18100.0,27.1171,27.1171,26.9658,27.0523,18100.0
2009-11-20 10:30:00,37.56,37.61,37.52,37.59,47700.0,27.0595,27.0955,27.0306,27.0811,47700.0
2009-11-20 10:40:00,37.58,37.61,37.46,37.49,33100.0,27.0739,27.0955,26.9874,27.009,33100.0
2009-11-20 10:50:00,37.49,37.49,37.36,37.45,40800.0,27.009,27.009,26.9154,26.9802,40800.0
2009-11-20 11:00:00,37.46,37.58,37.42,37.54,33700.0,26.9874,27.0739,26.9586,27.045,33700.0
2009-11-20 11:10:00,37.54,37.58,37.47,37.54,37000.0,27.045,27.0739,26.9946,27.045,37000.0
2009-11-20 11:20:00,37.54,37.54,37.4,37.43,18500.0,27.045,27.045,26.9442,26.9658,18500.0
2009-11-20 11:30:00,37.43,37.53,37.43,37.5,26900.0,26.9658,27.0378,26.9658,27.0162,26900.0
2009-11-20 11:40:00,37.49,37.52,37.46,37.51,20200.0,27.009,27.0306,26.9874,27.0234,20200.0
2009-11-20 11:50:00,37.51,37.51,37.46,37.46,17500.0,27.0234,27.0234,26.9874,26.9874,17500.0
2009-11-20 12:00:00,37.46,37.51,37.43,37.48,25100.0,26.9874,27.0234,26.9658,27.0018,25100.0
2009-11-20 12:10:00,37.47,37.5,37.44,37.47,11200.0,26.9946,27.0162,26.973,26.9946,11200.0
2009-11-20 12:20:00,37.47,37.48,37.38,37.42,26800.0,26.9946,27.0018,26.9298,26.9586,26800.0
2009-11-20 12:30:00,37.42,37.58,37.42,37.56,47000.0,26.9586,27.0739,26.9586,27.0595,47000.0
2009-11-20 12:40:00,37.55,37.62,37.55,37.61,35800.0,27.0523,27.1027,27.0523,27.0955,35800.0
2009-11-20 12:50:00,37.6,37.63,37.59,37.63,48700.0,27.0883,27.1099,27.0811,27.1099,48700.0
2009-11-20 13:00:00,37.63,37.71,37.62,37.68,41000.0,27.1099,27.1675,27.1027,27.1459,41000.0
2009-11-20 13:10:00,37.68,37.71,37.68,37.69,28800.0,27.1459,27.1675,27.1459,27.1531,28800.0
2009-11-20 13:20:00,37.69,37.69,37.62,37.62,50000.0,27.1531,27.1531,27.1027,27.1027,50000.0
2009-11-20 13:30:00,37.62,37.66,37.61,37.65,48000.0,27.1027,27.1315,27.0955,27.1243,48000.0
2009-11-20 13:40:00,37.65,37.71,37.63,37.69,55200.0,27.1243,27.1675,27.1099,27.1531,55200.0
2009-11-20 13:50:00,37.69,37.72,37.66,37.71,64200.0,27.1531,27.1747,27.1315,27.1675,64200.0
2009-11-20 14:00:00,37.7,37.71,37.67,37.67,57100.0,27.1603,27.1675,27.1387,27.1387,57100.0
2009-11-20 14:10:00,37.67,37.68,37.63,37.64,32200.0,27.1387,27.1459,27.1099,27.1171,32200.0
2009-11-20 14:20:00,37.64,37.67,37.61,37.66,40100.0,27.1171,27.1387,27.0955,27.1315,40100.0
2009-11-20 14:30:00,37.66,37.69,37.61,37.66,46900.0,27.1315,27.1531,27.0955,27.1315,46900.0
2009-11-20 14:40:00,37.66,37.67,37.59,37.62,72300.0,27.1315,27.1387,27.0811,27.1027,72300.0
2009-11-20 14:50:00,37.62,37.62,37.57,37.58,45000.0,27.1027,27.1027,27.0667,27.0739,45000.0
2009-11-20 15:00:00,37.58,37.63,37.56,37.61,49600.0,27.0739,27.1099,27.0595,27.0955,49600.0
2009-11-20 15:10:00,37.6,37.61,37.58,37.6,70400.0,27.0883,27.0955,27.0739,27.0883,70400.0
2009-11-20 15:20:00,37.6,37.67,37.58,37.66,84200.0,27.0883,27.1387,27.0739,27.1315,84200.0
2009-11-20 15:30:00,37.66,37.73,37.63,37.67,95200.0,27.1315,27.1819,27.1099,27.1387,95200.0
2009-11-20 15:40:00,37.67,37.68,37.53,37.61,117500.0,27.1387,27.1459,27.0378,27.0955,117500.0
2009-11-20 15:50:00,37.6,37.62,37.57,37.57,235600.0,27.0883,27.1027,27.0667,27.0667,235600.0
2009-11-23 09:30:00,38.0,38.22,37.95,38.08,31600.0,27.3764,27.5349,27.3404,27.4341,31600.0
2009-11-23 09:40:00,38.08,38.18,38.03,38.13,81300.0,27.4341,27.5061,27.3981,27.4701,81300.0
2009-11-23 09:50:00,38.12,38.45,38.11,38.32,60200.0,27.4629,27.7006,27.4557,27.607,60200.0
2009-11-23 10:00:00,38.36,38.49,38.29,38.45,82900.0,27.6358,27.7295,27.5854,27.7006,82900.0
2009-11-23 10:10:00,38.45,38.48,38.4,38.47,45200.0,27.7006,27.7223,27.6646,27.715,45200.0
2009-11-23 10:20:00,38.46,38.49,38.32,38.4,38200.0,27.7078,27.7295,27.607,27.6646,38200.0
2009-11-23 10:30:00,38.4,38.5,38.4,38.48,49000.0,27.6646,27.7367,27.6646,27.7223,49000.0
2009-11-23 10:40:00,38.48,38.5,38.43,38.47,29600.0,27.7223,27.7367,27.6862,27.715,29600.0
2009-11-23 10:50:00,38.48,38.5,38.33,38.38,38100.0,27.7223,27.7367,27.6142,27.6502,38100.0
2009-11-23 11:00:00,38.38,38.44,38.36,38.4,15500.0,27.6502,27.6934,27.6358,27.6646,15500.0
2009-11-23 11:10:00,38.39,38.41,38.32,38.37,22900.0,27.6574,27.6718,27.607,27.643,22900.0
2009-11-23 11:20:00,38.38,38.42,38.33,38.38,28800.0,27.6502,27.679,27.6142,27.6502,28800.0
2009-11-23 11:30:00,38.38,38.5,38.37,38.39,50600.0,27.6502,27.7367,27.643,27.6574,50600.0
2009-11-23 11:40:00,38.39,38.55,38.38,38.53,55200.0,27.6574,27.7727,27.6502,27.7583,55200.0
2009-11-23 11:50:00,38.54,38.55,38.48,38.49,44500.0,27.7655,27.7727,27.7223,27.7295,44500.0
2009-11-23 12:00:00,38.49,38.52,38.44,38.46,26700.0,27.7295,27.7511,27.6934,27.7078,26700.0
2009-11-23 12:10:00,38.46,38.47,38.39,38.4,30000.0,27.7078,27.715,27.6574,27.6646,30000.0
2009-11-23 12:20:00,38.38,38.4,38.34,38.34,33000.0,27.6502,27.6646,27.6214,27.6214,33000.0
2009-11-23 12:30:00,38.35,38.35,38.22,38.25,30300.0,27.6286,27.6286,27.5349,27.5566,30300.0
2009-11-23 12:40:00,38.26,38.31,38.24,38.24,23200.0,27.5638,27.5998,27.5493,27.5493,23200.0
2009-11-23 12:50:00,38.25,38.31,38.22,38.27,17600.0,27.5566,27.5998,27.5349,27.571,17600.0
2009-11-23 13:00:00,38.27,38.3,38.21,38.22,11900.0,27.571,27.5926,27.5277,27.5349,11900.0
2009-11-23 13:10:00,38.23,38.24,38.18,38.23,23000.0,27.5421,27.5493,27.5061,27.5421,23000.0
2009-11-23 13:20:00,38.24,38.26,38.17,38.2,19200.0,27.5493,27.5638,27.4989,27.5205,19200.0
2009-11-23 13:30:00,38.2,38.24,38.18,38.19,22800.0,27.5205,27.5493,27.5061,27.5133,22800.0
2009-11-23 13:40:00,38.2,38.2,38.14,38.14,22200.0,27.5205,27.5205,27.4773,27.4773,22200.0
2009-11-23 13:50:00,38.13,38.21,38.13,38.2,51100.0,27.4701,27.5277,27.4701,27.5205,51100.0
2009-11-23 14:00:00,38.2,38.24,38.16,38.19,32200.0,27.5205,27.5493,27.4917,27.5133,32200.0
2009-11-23 14:10:00,38.18,38.19,38.14,38.18,22500.0,27.5061,27.5133,27.4773,27.5061,22500.0
2009-11-23 14:20:00,38.18,38.25,38.17,38.25,19000.0,27.5061,27.5566,27.4989,27.5566,19000.0
2009-11-23 14:30:00,38.25,38.25,38.19,38.22,42900.0,27.5566,27.5566,27.5133,27.5349,42900.0
2009-11-23 14:40:00,38.21,38.24,38.18,38.23,23000.0,27.5277,27.5493,27.5061,27.5421,23000.0
2009-11-23 14:50:00,38.23,38.25,38.18,38.19,19600.0,27.5421,27.5566,27.5061,27.5133,19600.0
2009-11-23 15:00:00,38.17,38.27,38.17,38.26,40400.0,27.4989,27.571,27.4989,27.5638,40400.0
2009-11-23 15:10:00,38.26,38.32,38.22,38.28,34700.0,27.5638,27.607,27.5349,27.5782,34700.0
2009-11-23 15:20:00,38.27,38.31,38.17,38.2,50800.0,27.571,27.5998,27.4989,27.5205,50800.0
2009-11-23 15:30:00,38.2,38.22,38.07,38.19,54800.0,27.5205,27.5349,27.4269,27.5133,54800.0
2009-11-23 15:40:00,38.19,38.27,38.13,38.27,78500.0,27.5133,27.571,27.4701,27.571,78500.0
2009-11-23 15:50:00,38.27,38.36,38.23,38.33,170500.0,27.571,27.6358,27.5421,27.6142,170500.0
2009-11-24 09:30:00,38.26,38.26,38.03,38.08,12100.0,27.5638,27.5638,27.3981,27.4341,12100.0
2009-11-24 09:40:00,38.05,38.31,37.88,37.94,35300.0,27.4125,27.5998,27.29,27.3332,35300.0
2009-11-24 09:50:00,37.93,37.97,37.75,37.81,53000.0,27.326,27.3548,27.1963,27.2396,53000.0
2009-11-24 10:00:00,37.84,38.05,37.78,37.9,76900.0,27.2612,27.4125,27.218,27.3044,76900.0
2009-11-24 10:10:00,37.9,38.02,37.86,37.93,41800.0,27.3044,27.3909,27.2756,27.326,41800.0
2009-11-24 10:20:00,37.94,37.94,37.77,37.86,38700.0,27.3332,27.3332,27.2107,27.2756,38700.0
2009-11-24 10:30:00,37.85,38.03,37.84,37.99,27200.0,27.2684,27.3981,27.2612,27.3692,27200.0
2009-11-24 10:40:00,38.0,38.06,37.94,37.99,47800.0,27.3764,27.4197,27.3332,27.3692,47800.0
2009-11-24 10:50:00,37.98,38.07,37.97,38.05,26200.0,27.362,27.4269,27.3548,27.4125,26200.0
2009-11-24 11:00:00,38.05,38.06,38.0,38.0,40400.0,27.4125,27.4197,27.3764,27.3764,40400.0
2009-11-24 11:10:00,38.02,38.04,37.95,37.98,30100.0,27.3909,27.4053,27.3404,27.362,30100.0
2009-11-24 11:20:00,37.97,37.97,37.92,37.93,46200.0,27.3548,27.3548,27.3188,27.326,46200.0
2009-11-24 11:30:00,37.93,38.02,37.91,37.96,28100.0,27.326,27.3909,27.3116,27.3476,28100.0
2009-11-24 11:40:00,37.96,37.97,37.91,37.95,41100.0,27.3476,27.3548,27.3116,27.3404,41100.0
2009-11-24 11:50:00,37.96,37.99,37.93,37.96,18500.0,27.3476,27.3692,27.326,27.3476,18500.0
2009-11-24 12:00:00,37.96,38.02,37.94,38.01,38100.0,27.3476,27.3909,27.3332,27.3836,38100.0
2009-11-24 12:10:00,38.01,38.03,37.99,38.0,20100.0,27.3836,27.3981,27.3692,27.3764,20100.0
2009-11-24 12:20:00,38.0,38.0,37.94,37.97,26200.0,27.3764,27.3764,27.3332,27.3548,26200.0
2009-11-24 12:30:00,37.98,38.01,37.96,37.97,26400.0,27.362,27.3836,27.3476,27.3548,26400.0
2009-11-24 12:40:00,37.98,38.0,37.91,37.97,29100.0,27.362,27.3764,27.3116,27.3548,29100.0
2009-11-24 12:50:00,37.97,37.97,37.93,37.95,19900.0,27.3548,27.3548,27.326,27.3404,19900.0
2009-11-24 13:00:00,37.95,38.06,37.95,38.04,27100.0,27.3404,27.4197,27.3404,27.4053,27100.0
2009-11-24 13:10:00,38.05,38.1,38.03,38.03,20100.0,27.4125,27.4485,27.3981,27.3981,20100.0
2009-11-24 13:20:00,38.02,38.03,37.98,38.03,15300.0,27.3909,27.3981,27.362,27.3981,15300.0
2009-11-24 13:30:00,38.03,38.03,37.98,37.99,11500.0,27.3981,27.3981,27.362,27.3692,11500.0
2009-11-24 13:40:00,37.99,38.03,37.97,37.97,35500.0,27.3692,27.3981,27.3548,27.3548,35500.0
2009-11-24 13:50:00,37.97,38.0,37.97,37.98,35400.0,27.3548,27.3764,27.3548,27.362,35400.0
2009-11-24 14:00:00,37.98,38.09,37.98,38.05,52200.0,27.362,27.4413,27.362,27.4125,52200.0
2009-11-24 14:10:00,38.05,38.11,38.05,38.1,38500.0,27.4125,27.4557,27.4125,27.4485,38500.0
2009-11-24 14:20:00,38.1,38.14,38.05,38.06,56700.0,27.4485,27.4773,27.4125,27.4197,56700.0
2009-11-24 14:30:00,38.06,38.06,37.98,37.99,35300.0,27.4197,27.4197,27.362,27.3692,35300.0
2009-11-24 14:40:00,37.98,38.09,37.97,38.08,44800.0,27.362,27.4413,27.3548,27.4341,44800.0
2009-11-24 14:50:00,38.08,38.15,38.07,38.14,47200.0,27.4341,27.4845,27.4269,27.4773,47200.0
2009-11-24 15:00:00,38.14,38.14,38.04,38.05,29500.0,27.4773,27.4773,27.4053,27.4125,29500.0
2009-11-24 15:10:00,38.05,38.08,38.02,38.03,41400.0,27.4125,27.4341,27.3909,27.3981,41400.0
2009-11-24 15:20:00,38.03,38.1,38.03,38.1,46100.0,27.3981,27.4485,27.3981,27.4485,46100.0
2009-11-24 15:30:00,38.1,38.11,38.04,38.05,52700.0,27.4485,27.4557,27.4053,27.4125,52700.0
2009-11-24 15:40:00,38.05,38.13,38.02,38.11,144500.0,27.4125,27.4701,27.3909,27.4557,144500.0
2009-11-24 15:50:00,38.11,38.2,38.09,38.16,251700.0,27.4557,27.5205,27.4413,27.4917,251700.0
2009-11-25 09:30:00,38.26,38.36,38.06,38.21,30800.0,27.5638,27.6358,27.4197,27.5277,30800.0
2009-11-25 09:40:00,38.22,38.29,38.15,38.18,25000.0,27.5349,27.5854,27.4845,27.5061,25000.0
2009-11-25 09:50:00,38.17,38.3,38.15,38.29,49100.0,27.4989,27.5926,27.4845,27.5854,49100.0
2009-11-25 10:00:00,38.27,38.43,38.26,38.36,42400.0,27.571,27.6862,27.5638,27.6358,42400.0
2009-11-25 10:10:00,38.36,38.37,38.29,38.29,44300.0,27.6358,27.643,27.5854,27.5854,44300.0
2009-11-25 10:20:00,38.3,38.31,38.12,38.21,33000.0,27.5926,27.5998,27.4629,27.5277,33000.0
2009-11-25 10:30:00,38.2,38.23,38.11,38.18,26500.0,27.5205,27.5421,27.4557,27.5061,26500.0
2009-11-25 10:40:00,38.17,38.21,38.14,38.17,22800.0,27.4989,27.5277,27.4773,27.4989,22800.0
2009-11-25 10:50:00,38.17,38.22,38.16,38.17,18800.0,27.4989,27.5349,27.4917,27.4989,18800.0
2009-11-25 11:00:00,38.17,38.27,38.17,38.26,16100.0,27.4989,27.571,27.4989,27.5638,16100.0
2009-11-25 11:10:00,38.25,38.32,38.22,38.31,17400.0,27.5566,27.607,27.5349,27.5998,17400.0
2009-11-25 11:20:00,38.31,38.31,38.25,38.28,15400.0,27.5998,27.5998,27.5566,27.5782,15400.0
2009-11-25 11:30:00,38.28,38.29,38.22,38.22,14100.0,27.5782,27.5854,27.5349,27.5349,14100.0
2009-11-25 11:40:00,38.22,38.25,38.21,38.25,10300.0,27.5349,27.5566,27.5277,27.5566,10300.0
2009-11-25 11:50:00,38.24,38.25,38.18,38.18,18800.0,27.5493,27.5566,27.5061,27.5061,18800.0
2009-11-25 12:00:00,38.19,38.21,38.07,38.08,15500.0,27.5133,27.5277,27.4269,27.4341,15500.0
2009-11-25 12:10:00,38.09,38.11,38.07,38.1,7900.0,27.4413,27.4557,27.4269,27.4485,7900.0
2009-11-25 12:20:00,38.09,38.11,38.08,38.11,7200.0,27.4413,27.4557,27.4341,27.4557,7200.0
2009-11-25 12:30:00,38.11,38.13,38.07,38.07,23800.0,27.4557,27.4701,27.4269,27.4269,23800.0
2009-11-25 12:40:00,38.08,38.11,38.08,38.1,7900.0,27.4341,27.4557,27.4341,27.4485,7900.0
2009-11-25 12:50:00,38.1,38.13,38.1,38.13,8700.0,27.4485,27.4701,27.4485,27.4701,8700.0
2009-11-25 13:00:00,38.11,38.13,38.1,38.12,13700.0,27.4557,27.4701,27.4485,27.4629,13700.0
2009-11-25 13:10:00,38.12,38.16,38.11,38.14,19700.0,27.4629,27.4917,27.4557,27.4773,19700.0
2009-11-25 13:20:00,38.13,38.14,38.1,38.11,10900.0,27.4701,27.4773,27.4485,27.4557,10900.0
2009-11-25 13:30:00,38.1,38.13,38.1,38.13,21000.0,27.4485,27.4701,27.4485,27.4701,21000.0
2009-11-25 13:40:00,38.13,38.19,38.12,38.19,83000.0,27.4701,27.5133,27.4629,27.5133,83000.0
2009-11-25 13:50:00,38.19,38.19,38.14,38.16,24300.0,27.5133,27.5133,27.4773,27.4917,24300.0
2009-11-25 14:00:00,38.16,38.17,38.09,38.1,17000.0,27.4917,27.4989,27.4413,27.4485,17000.0
2009-11-25 14:10:00,38.09,38.14,38.05,38.14,19400.0,27.4413,27.4773,27.4125,27.4773,19400.0
2009-11-25 14:20:00,38.14,38.14,38.09,38.09,20800.0,27.4773,27.4773,27.4413,27.4413,20800.0
2009-11-25 14:30:00,38.09,38.15,38.08,38.15,24900.0,27.4413,27.4845,27.4341,27.4845,24900.0
2009-11-25 14:40:00,38.14,38.19,38.14,38.15,28100.0,27.4773,27.5133,27.4773,27.4845,28100.0
2009-11-25 14:50:00,38.15,38.16,38.11,38.12,20800.0,27.4845,27.4917,27.4557,27.4629,20800.0
2009-11-25 15:00:00,38.12,38.14,38.1,38.1,26700.0,27.4629,27.4773,27.4485,27.4485,26700.0
2009-11-25 15:10:00,38.11,38.14,38.08,38.1,18600.0,27.4557,27.4773,27.4341,27.4485,18600.0
2009-11-25 15:20:00,38.1,38.17,38.1,38.12,27400.0,27.4485,27.4989,27.4485,27.4629,27400.0
2009-11-25 15:30:00,38.12,38.14,38.09,38.13,37500.0,27.4629,27.4773,27.4413,27.4701,37500.0
2009-11-25 15:40:00,38.12,38.13,38.07,38.1,84800.0,27.4629,27.4701,27.4269,27.4485,84800.0
2009-11-25 15:50:00,38.1,38.14,38.07,38.13,105900.0,27.4485,27.4773,27.4269,27.4701,105900.0
2009-11-27 09:30:00,36.77,37.27,36.17,37.17,63600.0,26.4903,26.8505,26.0581,26.7785,63600.0
2009-11-27 09:40:00,37.18,37.32,36.98,37.02,43400.0,26.7857,26.8866,26.6416,26.6704,43400.0
2009-11-27 09:50:00,37.05,37.15,36.98,37.07,49000.0,26.692,26.7641,26.6416,26.7064,49000.0
2009-11-27 10:00:00,37.08,37.29,37.05,37.16,39000.0,26.7136,26.8649,26.692,26.7713,39000.0
2009-11-27 10:10:00,37.17,37.27,37.1,37.14,21200.0,26.7785,26.8505,26.7281,26.7569,21200.0
2009-11-27 10:20:00,37.13,37.23,37.12,37.14,21700.0,26.7497,26.8217,26.7425,26.7569,21700.0
2009-11-27 10:30:00,37.14,37.27,37.11,37.27,22300.0,26.7569,26.8505,26.7353,26.8505,22300.0
2009-11-27 10:40:00,37.27,37.4,37.26,37.37,25100.0,26.8505,26.9442,26.8433,26.9226,25100.0
2009-11-27 10:50:00,37.36,37.47,37.32,37.42,18100.0,26.9154,26.9946,26.8866,26.9586,18100.0
2009-11-27 11:00:00,37.43,37.59,37.41,37.59,22300.0,26.9658,27.0811,26.9514,27.0811,22300.0
2009-11-27 11:10:00,37.58,37.59,37.48,37.49,30000.0,27.0739,27.0811,27.0018,27.009,30000.0
2009-11-27 11:20:00,37.47,37.49,37.41,37.47,13000.0,26.9946,27.009,26.9514,26.9946,13000.0
2009-11-27 11:30:00,37.46,37.59,37.46,37.58,42800.0,26.9874,27.0811,26.9874,27.0739,42800.0
2009-11-27 11:40:00,37.58,37.61,37.55,37.55,26700.0,27.0739,27.0955,27.0523,27.0523,26700.0
2009-11-27 11:50:00,37.55,37.58,37.43,37.43,28500.0,27.0523,27.0739,26.9658,26.9658,28500.0
2009-11-27 12:00:00,37.43,37.47,37.31,37.36,31400.0,26.9658,26.9946,26.8793,26.9154,31400.0
2009-11-27 12:10:00,37.35,37.36,37.29,37.31,22300.0,26.9082,26.9154,26.8649,26.8793,22300.0
2009-11-27 12:20:00,37.32,37.33,37.27,37.33,27600.0,26.8866,26.8938,26.8505,26.8938,27600.0
2009-11-27 12:30:00,37.32,37.4,37.3,37.37,71300.0,26.8866,26.9442,26.8721,26.9226,71300.0
2009-11-27 12:40:00,37.36,37.5,37.35,37.47,91000.0,26.9154,27.0162,26.9082,26.9946,91000.0
2009-11-27 12:50:00,37.47,37.47,37.04,37.05,330500.0,26.9946,26.9946,26.6848,26.692,330500.0
2009-11-30 09:30:00,37.14,37.36,37.05,37.23,90100.0,26.7569,26.9154,26.692,26.8217,90100.0
2009-11-30 09:40:00,37.18,37.35,37.05,37.33,96500.0,26.7857,26.9082,26.692,26.8938,96500.0
2009-11-30 09:50:00,37.32,37.39,37.24,37.35,66800.0,26.8866,26.937,26.8289,26.9082,66800.0
2009-11-30 10:00:00,37.33,37.51,37.25,37.42,85100.0,26.8938,27.0234,26.8361,26.9586,85100.0
2009-11-30 10:10:00,37.42,37.47,37.36,37.42,54600.0,26.9586,26.9946,26.9154,26.9586,54600.0
2009-11-30 10:20:00,37.42,37.65,37.41,37.6,42900.0,26.9586,27.1243,26.9514,27.0883,42900.0
2009-11-30 10:30:00,37.6,37.62,37.56,37.58,30500.0,27.0883,27.1027,27.0595,27.0739,30500.0
2009-11-30 10:40:00,37.58,37.7,37.58,37.68,45100.0,27.0739,27.1603,27.0739,27.1459,45100.0
2009-11-30 10:50:00,37.64,37.7,37.62,37.66,40600.0,27.1171,27.1603,27.1027,27.1315,40600.0
2009-11-30 11:00:00,37.67,37.75,37.54,37.58,88300.0,27.1387,27.1963,27.045,27.0739,88300.0
2009-11-30 11:10:00,37.57,37.64,37.54,37.57,34200.0,27.0667,27.1171,27.045,27.0667,34200.0
2009-11-30 11:20:00,37.57,37.61,37.52,37.52,24900.0,27.0667,27.0955,27.0306,27.0306,24900.0
2009-11-30 11:30:00,37.5,37.5,37.4,37.45,22500.0,27.0162,27.0162,26.9442,26.9802,22500.0
2009-11-30 11:40:00,37.46,37.47,37.35,37.36,32400.0,26.9874,26.9946,26.9082,26.9154,32400.0
2009-11-30 11:50:00,37.33,37.39,37.29,37.37,25600.0,26.8938,26.937,26.8649,26.9226,25600.0
2009-11-30 12:00:00,37.39,37.46,37.38,37.43,23400.0,26.937,26.9874,26.9298,26.9658,23400.0
2009-11-30 12:10:00,37.42,37.53,37.41,37.48,23000.0,26.9586,27.0378,26.9514,27.0018,23000.0
2009-11-30 12:20:00,37.48,37.51,37.46,37.48,22000.0,27.0018,27.0234,26.9874,27.0018,22000.0
2009-11-30 12:30:00,37.49,37.49,37.39,37.47,28300.0,27.009,27.009,26.937,26.9946,28300.0
2009-11-30 12:40:00,37.47,37.53,37.42,37.52,25100.0,26.9946,27.0378,26.9586,27.0306,25100.0
2009-11-30 12:50:00,37.51,37.54,37.48,37.5,22000.0,27.0234,27.045,27.0018,27.0162,22000.0
2009-11-30 13:00:00,37.5,37.58,37.49,37.51,22600.0,27.0162,27.0739,27.009,27.0234,22600.0
2009-11-30 13:10:00,37.51,37.56,37.48,37.56,22200.0,27.0234,27.0595,27.0018,27.0595,22200.0
2009-11-30 13:20:00,37.57,37.63,37.56,37.62,28100.0,27.0667,27.1099,27.0595,27.1027,28100.0
2009-11-30 13:30:00,37.62,37.68,37.6,37.68,31200.0,27.1027,27.1459,27.0883,27.1459,31200.0
2009-11-30 13:40:00,37.68,37.68,37.56,37.61,33600.0,27.1459,27.1459,27.0595,27.0955,33600.0
2009-11-30 13:50:00,37.63,37.77,37.63,37.71,44900.0,27.1099,27.2107,27.1099,27.1675,44900.0
2009-11-30 14:00:00,37.72,37.73,37.66,37.69,30200.0,27.1747,27.1819,27.1315,27.1531,30200.0
2009-11-30 14:10:00,37.69,37.73,37.66,37.71,28000.0,27.1531,27.1819,27.1315,27.1675,28000.0
2009-11-30 14:20:00,37.71,37.72,37.52,37.56,64500.0,27.1675,27.1747,27.0306,27.0595,64500.0
2009-11-30 14:30:00,37.56,37.56,37.5,37.52,50200.0,27.0595,27.0595,27.0162,27.0306,50200.0
2009-11-30 14:40:00,37.53,37.55,37.47,37.55,39600.0,27.0378,27.0523,26.9946,27.0523,39600.0
2009-11-30 14:50:00,37.54,37.56,37.48,37.55,41300.0,27.045,27.0595,27.0018,27.0523,41300.0
2009-11-30 15:00:00,37.55,37.59,37.52,37.58,45500.0,27.0523,27.0811,27.0306,27.0739,45500.0
2009-11-30 15:10:00,37.58,37.7,37.55,37.66,78500.0,27.0739,27.1603,27.0523,27.1315,78500.0
2009-11-30 15:20:00,37.66,37.73,37.65,37.68,72100.0,27.1315,27.1819,27.1243,27.1459,72100.0
2009-11-30 15:30:00,37.69,37.92,37.68,37.91,74900.0,27.1531,27.3188,27.1459,27.3116,74900.0
2009-11-30 15:40:00,37.91,38.05,37.83,37.97,165100.0,27.3116,27.4125,27.254,27.3548,165100.0
2009-11-30 15:50:00,37.96,38.21,37.95,38.13,303400.0,27.3476,27.5277,27.3404,27.4701,303400.0
2009-12-01 09:30:00,38.49,38.5,38.18,38.27,68900.0,27.7295,27.7367,27.5061,27.571,68900.0
2009-12-01 09:40:00,38.28,38.48,38.26,38.47,66400.0,27.5782,27.7223,27.5638,27.715,66400.0
2009-12-01 09:50:00,38.46,38.5,38.38,38.42,84600.0,27.7078,27.7367,27.6502,27.679,84600.0
2009-12-01 10:00:00,38.41,38.49,38.23,38.26,108000.0,27.6718,27.7295,27.5421,27.5638,108000.0
2009-12-01 10:10:00,38.25,38.3,38.14,38.19,108200.0,27.5566,27.5926,27.4773,27.5133,108200.0
2009-12-01 10:20:00,38.19,38.19,38.04,38.17,62800.0,27.5133,27.5133,27.4053,27.4989,62800.0
2009-12-01 10:30:00,38.17,38.25,38.11,38.15,36900.0,27.4989,27.5566,27.4557,27.4845,36900.0
2009-12-01 10:40:00,38.15,38.21,38.1,38.21,55400.0,27.4845,27.5277,27.4485,27.5277,55400.0
2009-12-01 10:50:00,38.2,38.3,38.19,38.3,32500.0,27.5205,27.5926,27.5133,27.5926,32500.0
2009-12-01 11:00:00,38.3,38.38,38.25,38.33,44200.0,27.5926,27.6502,27.5566,27.6142,44200.0
2009-12-01 11:10:00,38.32,38.36,38.3,38.34,46400.0,27.607,27.6358,27.5926,27.6214,46400.0
2009-12-01 11:20:00,38.34,38.5,38.34,38.49,35500.0,27.6214,27.7367,27.6214,27.7295,35500.0
2009-12-01 11:30:00,38.49,38.6,38.47,38.56,58400.0,27.7295,27.8087,27.715,27.7799,58400.0
2009-12-01 11:40:00,38.56,38.6,38.55,38.6,25900.0,27.7799,27.8087,27.7727,27.8087,25900.0
2009-12-01 11:50:00,38.59,38.65,38.57,38.62,35500.0,27.8015,27.8447,27.7871,27.8231,35500.0
2009-12-01 12:00:00,38.62,38.7,38.61,38.68,31500.0,27.8231,27.8807,27.8159,27.8663,31500.0
2009-12-01 12:10:00,38.68,38.76,38.64,38.72,82000.0,27.8663,27.924,27.8375,27.8952,82000.0
2009-12-01 12:20:00,38.72,38.74,38.67,38.68,32000.0,27.8952,27.9096,27.8591,27.8663,32000.0
2009-12-01 12:30:00,38.67,38.73,38.64,38.7,35500.0,27.8591,27.9024,27.8375,27.8807,35500.0
2009-12-01 12:40:00,38.7,38.74,38.67,38.73,39600.0,27.8807,27.9096,27.8591,27.9024,39600.0
2009-12-01 12:50:00,38.72,38.78,38.72,38.72,35000.0,27.8952,27.9384,27.8952,27.8952,35000.0
2009-12-01 13:00:00,38.72,38.76,38.71,38.76,32600.0,27.8952,27.924,27.888,27.924,32600.0
2009-12-01 13:10:00,38.76,38.78,38.75,38.76,62900.0,27.924,27.9384,27.9168,27.924,62900.0
2009-12-01 13:20:00,38.76,38.9,38.73,38.87,119300.0,27.924,28.0248,27.9024,28.0032,119300.0
2009-12-01 13:30:00,38.88,39.04,38.87,39.01,71300.0,28.0104,28.1257,28.0032,28.1041,71300.0
2009-12-01 13:40:00,39.01,39.05,38.99,39.04,27300.0,28.1041,28.1329,28.0897,28.1257,27300.0
2009-12-01 13:50:00,39.04,39.06,39.02,39.04,26700.0,28.1257,28.1401,28.1113,28.1257,26700.0
2009-12-01 14:00:00,39.03,39.09,38.96,38.97,98700.0,28.1185,28.1617,28.0681,28.0753,98700.0
2009-12-01 14:10:00,38.97,39.02,38.95,39.0,38500.0,28.0753,28.1113,28.0609,28.0969,38500.0
2009-12-01 14:20:00,39.01,39.06,39.0,39.05,50000.0,28.1041,28.1401,28.0969,28.1329,50000.0
2009-12-01 14:30:00,39.03,39.06,38.99,39.0,31700.0,28.1185,28.1401,28.0897,28.0969,31700.0
2009-12-01 14:40:00,38.99,39.01,38.9,38.94,77200.0,28.0897,28.1041,28.0248,28.0537,77200.0
2009-12-01 14:50:00,38.94,38.94,38.85,38.88,69200.0,28.0537,28.0537,27.9888,28.0104,69200.0
2009-12-01 15:00:00,38.88,38.91,38.79,38.87,88100.0,28.0104,28.032,27.9456,28.0032,88100.0
2009-12-01 15:10:00,38.87,38.94,38.85,38.92,60700.0,28.0032,28.0537,27.9888,28.0392,60700.0
2009-12-01 15:20:00,38.92,38.96,38.84,38.95,152500.0,28.0392,28.0681,27.9816,28.0609,152500.0
2009-12-01 15:30:00,38.94,38.94,38.73,38.79,199600.0,28.0537,28.0537,27.9024,27.9456,199600.0
2009-12-01 15:40:00,38.8,38.91,38.8,38.89,163200.0,27.9528,28.032,27.9528,28.0176,163200.0
2009-12-01 15:50:00,38.88,38.97,38.82,38.93,328200.0,28.0104,28.0753,27.9672,28.0464,328200.0
2009-12-02 09:30:00,39.01,39.01,38.57,38.74,53800.0,28.1041,28.1041,27.7871,27.9096,53800.0
2009-12-02 09:40:00,38.76,38.78,38.5,38.63,42600.0,27.924,27.9384,27.7367,27.8303,42600.0
2009-12-02 09:50:00,38.63,38.73,38.58,38.68,46600.0,27.8303,27.9024,27.7943,27.8663,46600.0
2009-12-02 10:00:00,38.68,38.88,38.68,38.86,53800.0,27.8663,28.0104,27.8663,27.996,53800.0
2009-12-02 10:10:00,38.87,39.11,38.87,38.99,51700.0,28.0032,28.1761,28.0032,28.0897,51700.0
2009-12-02 10:20:00,38.97,39.06,38.94,38.97,39100.0,28.0753,28.1401,28.0537,28.0753,39100.0
2009-12-02 10:30:00,38.96,39.06,38.93,39.0,48800.0,28.0681,28.1401,28.0464,28.0969,48800.0
2009-12-02 10:40:00,39.0,39.0,38.89,38.95,54900.0,28.0969,28.0969,28.0176,28.0609,54900.0
2009-12-02 10:50:00,38.95,39.01,38.94,38.98,33800.0,28.0609,28.1041,28.0537,28.0825,33800.0
2009-12-02 11:00:00,38.97,39.0,38.85,38.87,90100.0,28.0753,28.0969,27.9888,28.0032,90100.0
2009-12-02 11:10:00,38.87,38.87,38.81,38.85,67000.0,28.0032,28.0032,27.96,27.9888,67000.0
2009-12-02 11:20:00,38.86,38.92,38.84,38.85,32500.0,27.996,28.0392,27.9816,27.9888,32500.0
2009-12-02 11:30:00,38.86,38.88,38.76,38.77,42600.0,27.996,28.0104,27.924,27.9312,42600.0
2009-12-02 11:40:00,38.78,38.78,38.73,38.77,52500.0,27.9384,27.9384,27.9024,27.9312,52500.0
2009-12-02 11:50:00,38.76,38.78,38.71,38.78,27100.0,27.924,27.9384,27.888,27.9384,27100.0
2009-12-02 12:00:00,38.77,38.83,38.76,38.8,86300.0,27.9312,27.9744,27.924,27.9528,86300.0
2009-12-02 12:10:00,38.8,38.91,38.79,38.85,111200.0,27.9528,28.032,27.9456,27.9888,111200.0
2009-12-02 12:20:00,38.84,38.88,38.79,38.86,177000.0,27.9816,28.0104,27.9456,27.996,177000.0
2009-12-02 12:30:00,38.85,38.86,38.81,38.85,66600.0,27.9888,27.996,27.96,27.9888,66600.0
2009-12-02 12:40:00,38.85,38.89,38.83,38.86,34200.0,27.9888,28.0176,27.9744,27.996,34200.0
2009-12-02 12:50:00,38.86,38.88,38.85,38.87,30300.0,27.996,28.0104,27.9888,28.0032,30300.0
2009-12-02 13:00:00,38.87,38.92,38.84,38.92,98600.0,28.0032,28.0392,27.9816,28.0392,98600.0
2009-12-02 13:10:00,38.91,38.91,38.83,38.85,19200.0,28.032,28.032,27.9744,27.9888,19200.0
2009-12-02 13:20:00,38.85,38.94,38.85,38.9,45200.0,27.9888,28.0537,27.9888,28.0248,45200.0
2009-12-02 13:30:00,38.9,38.94,38.84,38.86,45900.0,28.0248,28.0537,27.9816,27.996,45900.0
2009-12-02 13:40:00,38.86,38.96,38.86,38.96,17500.0,27.996,28.0681,27.996,28.0681,17500.0
2009-12-02 13:50:00,38.95,38.96,38.87,38.88,20700.0,28.0609,28.0681,28.0032,28.0104,20700.0
2009-12-02 14:00:00,38.88,38.95,38.81,38.86,99100.0,28.0104,28.0609,27.96,27.996,99100.0
2009-12-02 14:10:00,38.84,38.88,38.81,38.83,72700.0,27.9816,28.0104,27.96,27.9744,72700.0
2009-12-02 14:20:00,38.82,38.91,38.79,38.87,38400.0,27.9672,28.032,27.9456,28.0032,38400.0
2009-12-02 14:30:00,38.87,38.88,38.8,38.85,28000.0,28.0032,28.0104,27.9528,27.9888,28000.0
2009-12-02 14:40:00,38.85,38.86,38.8,38.83,28500.0,27.9888,27.996,27.9528,27.9744,28500.0
2009-12-02 14:50:00,38.82,38.84,38.76,38.77,48600.0,27.9672,27.9816,27.924,27.9312,48600.0
2009-12-02 15:00:00,38.77,38.81,38.76,38.78,24600.0,27.9312,27.96,27.924,27.9384,24600.0
2009-12-02 15:10:00,38.78,38.79,38.7,38.77,43200.0,27.9384,27.9456,27.8807,27.9312,43200.0
2009-12-02 15:20:00,38.77,38.82,38.72,38.77,41400.0,27.9312,27.9672,27.8952,27.9312,41400.0
2009-12-02 15:30:00,38.77,38.84,38.75,38.8,39000.0,27.9312,27.9816,27.9168,27.9528,39000.0
2009-12-02 15:40:00,38.81,38.92,38.8,38.92,93200.0,27.96,28.0392,27.9528,28.0392,93200.0
2009-12-02 15:50:00,38.91,38.92,38.84,38.85,138100.0,28.032,28.0392,27.9816,27.9888,138100.0
2009-12-03 09:30:00,39.28,39.3,38.84,39.2,48200.0,28.2986,28.313,27.9816,28.241,48200.0
2009-12-03 09:40:00,39.19,39.56,39.16,39.4,48800.0,28.2338,28.5003,28.2121,28.3851,48800.0
2009-12-03 09:50:00,39.4,39.47,39.26,39.3,30700.0,28.3851,28.4355,28.2842,28.313,30700.0
2009-12-03 10:00:00,39.29,39.32,39.16,39.29,46800.0,28.3058,28.3274,28.2121,28.3058,46800.0
2009-12-03 10:10:00,39.29,39.32,39.09,39.15,40300.0,28.3058,28.3274,28.1617,28.2049,40300.0
2009-12-03 10:20:00,39.13,39.31,39.11,39.28,24100.0,28.1905,28.3202,28.1761,28.2986,24100.0
2009-12-03 10:30:00,39.28,39.33,39.02,39.02,35300.0,28.2986,28.3346,28.1113,28.1113,35300.0
2009-12-03 10:40:00,39.02,39.16,38.88,39.11,57400.0,28.1113,28.2121,28.0104,28.1761,57400.0
2009-12-03 10:50:00,39.11,39.2,39.01,39.12,29600.0,28.1761,28.241,28.1041,28.1833,29600.0
2009-12-03 11:00:00,39.11,39.13,38.99,39.01,15900.0,28.1761,28.1905,28.0897,28.1041,15900.0
2009-12-03 11:10:00,39.01,39.05,38.93,39.04,49000.0,28.1041,28.1329,28.0464,28.1257,49000.0
2009-12-03 11:20:00,39.05,39.12,38.96,39.1,119100.0,28.1329,28.1833,28.0681,28.1689,119100.0
2009-12-03 11:30:00,39.09,39.15,39.01,39.01,201400.0,28.1617,28.2049,28.1041,28.1041,201400.0
2009-12-03 11:40:00,39.0,39.13,38.99,39.12,121800.0,28.0969,28.1905,28.0897,28.1833,121800.0
2009-12-03 11:50:00,39.12,39.15,39.04,39.08,151600.0,28.1833,28.2049,28.1257,28.1545,151600.0
2009-12-03 12:00:00,39.06,39.1,39.0,39.03,72400.0,28.1401,28.1689,28.0969,28.1185,72400.0
2009-12-03 12:10:00,39.03,39.07,38.95,39.06,69800.0,28.1185,28.1473,28.0609,28.1401,69800.0
2009-12-03 12:20:00,39.06,39.1,38.98,38.98,50400.0,28.1401,28.1689,28.0825,28.0825,50400.0
2009-12-03 12:30:00,38.99,39.01,38.89,38.9,33300.0,28.0897,28.1041,28.0176,28.0248,33300.0
2009-12-03 12:40:00,38.9,38.91,38.82,38.87,33500.0,28.0248,28.032,27.9672,28.0032,33500.0
2009-12-03 12:50:00,38.86,38.88,38.8,38.83,20100.0,27.996,28.0104,27.9528,27.9744,20100.0
2009-12-03 13:00:00,38.84,38.84,38.74,38.79,15500.0,27.9816,27.9816,27.9096,27.9456,15500.0
2009-12-03 13:10:00,38.77,38.78,38.63,38.67,22700.0,27.9312,27.9384,27.8303,27.8591,22700.0
2009-12-03 13:20:00,38.65,38.67,38.6,38.61,29900.0,27.8447,27.8591,27.8087,27.8159,29900.0
2009-12-03 13:30:00,38.62,38.69,38.6,38.69,11900.0,27.8231,27.8735,27.8087,27.8735,11900.0
2009-12-03 13:40:00,38.68,38.74,38.67,38.69,11900.0,27.8663,27.9096,27.8591,27.8735,11900.0
2009-12-03 13:50:00,38.7,38.71,38.64,38.69,16100.0,27.8807,27.888,27.8375,27.8735,16100.0
2009-12-03 14:00:00,38.7,38.72,38.61,38.66,31300.0,27.8807,27.8952,27.8159,27.8519,31300.0
2009-12-03 14:10:00,38.66,38.74,38.63,38.7,37800.0,27.8519,27.9096,27.8303,27.8807,37800.0
2009-12-03 14:20:00,38.69,38.77,38.69,38.7,30100.0,27.8735,27.9312,27.8735,27.8807,30100.0
2009-12-03 14:30:00,38.69,38.76,38.69,38.69,57000.0,27.8735,27.924,27.8735,27.8735,57000.0
2009-12-03 14:40:00,38.69,38.75,38.68,38.7,32700.0,27.8735,27.9168,27.8663,27.8807,32700.0
2009-12-03 14:50:00,38.7,38.71,38.6,38.6,62600.0,27.8807,27.888,27.8087,27.8087,62600.0
2009-12-03 15:00:00,38.61,38.62,38.52,38.57,49600.0,27.8159,27.8231,27.7511,27.7871,49600.0
2009-12-03 15:10:00,38.56,38.68,38.5,38.68,76500.0,27.7799,27.8663,27.7367,27.8663,76500.0
2009-12-03 15:20:00,38.68,38.71,38.5,38.55,79500.0,27.8663,27.888,27.7367,27.7727,79500.0
2009-12-03 15:30:00,38.56,38.6,38.47,38.5,80300.0,27.7799,27.8087,27.715,27.7367,80300.0
2009-12-03 15:40:00,38.5,38.51,38.24,38.24,137400.0,27.7367,27.7439,27.5493,27.5493,137400.0
2009-12-03 15:50:00,38.24,38.27,38.13,38.24,297300.0,27.5493,27.571,27.4701,27.5493,297300.0
2009-12-04 09:30:00,38.67,38.87,38.67,38.82,80500.0,27.8591,28.0032,27.8591,27.9672,80500.0
2009-12-04 09:40:00,38.79,38.9,38.67,38.74,59700.0,27.9456,28.0248,27.8591,27.9096,59700.0
2009-12-04 09:50:00,38.76,38.78,38.58,38.71,58700.0,27.924,27.9384,27.7943,27.888,58700.0
2009-12-04 10:00:00,38.71,38.76,38.55,38.74,74900.0,27.888,27.924,27.7727,27.9096,74900.0
2009-12-04 10:10:00,38.74,38.77,38.59,38.62,26300.0,27.9096,27.9312,27.8015,27.8231,26300.0
2009-12-04 10:20:00,38.61,38.75,38.6,38.73,33400.0,27.8159,27.9168,27.8087,27.9024,33400.0
2009-12-04 10:30:00,38.71,38.71,38.57,38.67,31500.0,27.888,27.888,27.7871,27.8591,31500.0
2009-12-04 10:40:00,38.68,38.68,38.51,38.53,41800.0,27.8663,27.8663,27.7439,27.7583,41800.0
2009-12-04 10:50:00,38.5,38.5,38.27,38.34,45600.0,27.7367,27.7367,27.571,27.6214,45600.0
2009-12-04 11:00:00,38.33,38.41,38.25,38.38,46800.0,27.6142,27.6718,27.5566,27.6502,46800.0
2009-12-04 11:10:00,38.39,38.47,38.36,38.44,34400.0,27.6574,27.715,27.6358,27.6934,34400.0
2009-12-04 11:20:00,38.44,38.44,38.15,38.15,51700.0,27.6934,27.6934,27.4845,27.4845,51700.0
2009-12-04 11:30:00,38.13,38.19,38.05,38.12,59000.0,27.4701,27.5133,27.4125,27.4629,59000.0
2009-12-04 11:40:00,38.1,38.1,37.74,37.9,44300.0,27.4485,27.4485,27.1891,27.3044,44300.0
2009-12-04 11:50:00,37.88,38.06,37.8,38.04,28500.0,27.29,27.4197,27.2324,27.4053,28500.0
2009-12-04 12:00:00,38.06,38.07,37.96,38.07,18400.0,27.4197,27.4269,27.3476,27.4269,18400.0
2009-12-04 12:10:00,38.07,38.14,37.97,37.97,24900.0,27.4269,27.4773,27.3548,27.3548,24900.0
2009-12-04 12:20:00,37.96,37.97,37.87,37.95,29000.0,27.3476,27.3548,27.2828,27.3404,29000.0
2009-12-04 12:30:00,37.93,38.05,37.92,38.03,16300.0,27.326,27.4125,27.3188,27.3981,16300.0
2009-12-04 12:40:00,38.02,38.13,37.98,38.02,24700.0,27.3909,27.4701,27.362,27.3909,24700.0
2009-12-04 12:50:00,38.03,38.11,37.99,38.05,27900.0,27.3981,27.4557,27.3692,27.4125,27900.0
2009-12-04 13:00:00,38.06,38.1,38.02,38.07,19500.0,27.4197,27.4485,27.3909,27.4269,19500.0
2009-12-04 13:10:00,38.06,38.06,37.96,38.04,21200.0,27.4197,27.4197,27.3476,27.4053,21200.0
2009-12-04 13:20:00,38.02,38.03,37.96,37.96,53400.0,27.3909,27.3981,27.3476,27.3476,53400.0
2009-12-04 13:30:00,37.96,38.01,37.91,37.97,28000.0,27.3476,27.3836,27.3116,27.3548,28000.0
2009-12-04 13:40:00,37.97,38.09,37.95,38.0,24900.0,27.3548,27.4413,27.3404,27.3764,24900.0
2009-12-04 13:50:00,38.0,38.03,37.83,37.86,32500.0,27.3764,27.3981,27.254,27.2756,32500.0
2009-12-04 14:00:00,37.85,37.94,37.83,37.84,17400.0,27.2684,27.3332,27.254,27.2612,17400.0
2009-12-04 14:10:00,37.81,37.93,37.81,37.84,26500.0,27.2396,27.326,27.2396,27.2612,26500.0
2009-12-04 14:20:00,37.83,37.83,37.73,37.75,25900.0,27.254,27.254,27.1819,27.1963,25900.0
2009-12-04 14:30:00,37.76,38.01,37.76,37.95,28700.0,27.2035,27.3836,27.2035,27.3404,28700.0
2009-12-04 14:40:00,37.95,37.99,37.87,37.87,32800.0,27.3404,27.3692,27.2828,27.2828,32800.0
2009-12-04 14:50:00,37.86,38.02,37.83,37.99,24800.0,27.2756,27.3909,27.254,27.3692,24800.0
2009-12-04 15:00:00,37.97,38.08,37.95,38.01,34600.0,27.3548,27.4341,27.3404,27.3836,34600.0
2009-12-04 15:10:00,38.0,38.08,38.0,38.08,31800.0,27.3764,27.4341,27.3764,27.4341,31800.0
2009-12-04 15:20:00,38.08,38.34,38.07,38.25,65700.0,27.4341,27.6214,27.4269,27.5566,65700.0
2009-12-04 15:30:00,38.25,38.32,38.15,38.17,44400.0,27.5566,27.607,27.4845,27.4989,44400.0
2009-12-04 15:40:00,38.17,38.27,38.07,38.22,88800.0,27.4989,27.571,27.4269,27.5349,88800.0
2009-12-04 15:50:00,38.22,38.44,38.19,38.4,184500.0,27.5349,27.6934,27.5133,27.6646,184500.0
2009-12-07 09:30:00,38.19,38.75,38.19,38.51,30600.0,27.5133,27.9168,27.5133,27.7439,30600.0
2009-12-07 09:40:00,38.51,38.75,38.45,38.75,98200.0,27.7439,27.9168,27.7006,27.9168,98200.0
2009-12-07 09:50:00,38.74,38.77,38.6,38.63,33700.0,27.9096,27.9312,27.8087,27.8303,33700.0
2009-12-07 10:00:00,38.64,38.64,38.3,38.37,30900.0,27.8375,27.8375,27.5926,27.643,30900.0
2009-12-07 10:10:00,38.36,38.45,38.32,38.44,23200.0,27.6358,27.7006,27.607,27.6934,23200.0
2009-12-07 10:20:00,38.43,38.43,38.35,38.42,16000.0,27.6862,27.6862,27.6286,27.679,16000.0
2009-12-07 10:30:00,38.44,38.47,38.35,38.35,23400.0,27.6934,27.715,27.6286,27.6286,23400.0
2009-12-07 10:40:00,38.36,38.42,38.27,38.4,46900.0,27.6358,27.679,27.571,27.6646,46900.0
2009-12-07 10:50:00,38.4,38.51,38.4,38.43,17100.0,27.6646,27.7439,27.6646,27.6862,17100.0
2009-12-07 11:00:00,38.43,38.48,38.4,38.44,18600.0,27.6862,27.7223,27.6646,27.6934,18600.0
2009-12-07 11:10:00,38.43,38.44,38.35,38.38,22600.0,27.6862,27.6934,27.6286,27.6502,22600.0
2009-12-07 11:20:00,38.39,38.43,38.37,38.43,24200.0,27.6574,27.6862,27.643,27.6862,24200.0
2009-12-07 11:30:00,38.42,38.44,38.4,38.44,13300.0,27.679,27.6934,27.6646,27.6934,13300.0
2009-12-07 11:40:00,38.43,38.46,38.42,38.43,10600.0,27.6862,27.7078,27.679,27.6862,10600.0
2009-12-07 11:50:00,38.43,38.47,38.4,38.41,17400.0,27.6862,27.715,27.6646,27.6718,17400.0
2009-12-07 12:00:00,38.43,38.45,38.4,38.44,10200.0,27.6862,27.7006,27.6646,27.6934,10200.0
2009-12-07 12:10:00,38.44,38.44,38.4,38.42,25600.0,27.6934,27.6934,27.6646,27.679,25600.0
2009-12-07 12:20:00,38.43,38.43,38.4,38.4,13900.0,27.6862,27.6862,27.6646,27.6646,13900.0
2009-12-07 12:30:00,38.4,38.56,38.4,38.49,33000.0,27.6646,27.7799,27.6646,27.7295,33000.0
2009-12-07 12:40:00,38.5,38.57,38.48,38.53,22300.0,27.7367,27.7871,27.7223,27.7583,22300.0
2009-12-07 12:50:00,38.53,38.54,38.51,38.53,17300.0,27.7583,27.7655,27.7439,27.7583,17300.0
2009-12-07 13:00:00,38.52,38.54,38.49,38.5,11300.0,27.7511,27.7655,27.7295,27.7367,11300.0
2009-12-07 13:10:00,38.5,38.55,38.5,38.51,25600.0,27.7367,27.7727,27.7367,27.7439,25600.0
2009-12-07 13:20:00,38.53,38.58,38.52,38.54,17000.0,27.7583,27.7943,27.7511,27.7655,17000.0
2009-12-07 13:30:00,38.54,38.54,38.43,38.43,11700.0,27.7655,27.7655,27.6862,27.6862,11700.0
2009-12-07 13:40:00,38.44,38.44,38.4,38.4,27500.0,27.6934,27.6934,27.6646,27.6646,27500.0
2009-12-07 13:50:00,38.4,38.45,38.38,38.42,96200.0,27.6646,27.7006,27.6502,27.679,96200.0
2009-12-07 14:00:00,38.42,38.43,38.4,38.4,31100.0,27.679,27.6862,27.6646,27.6646,31100.0
2009-12-07 14:10:00,38.4,38.42,38.4,38.4,26900.0,27.6646,27.679,27.6646,27.6646,26900.0
2009-12-07 14:20:00,38.4,38.41,38.23,38.23,101400.0,27.6646,27.6718,27.5421,27.5421,101400.0
2009-12-07 14:30:00,38.23,38.25,37.97,37.99,39600.0,27.5421,27.5566,27.3548,27.3692,39600.0
2009-12-07 14:40:00,37.98,38.01,37.9,37.94,80400.0,27.362,27.3836,27.3044,27.3332,80400.0
2009-12-07 14:50:00,37.96,38.01,37.92,37.98,25600.0,27.3476,27.3836,27.3188,27.362,25600.0
2009-12-07 15:00:00,38.0,38.03,37.92,37.95,40200.0,27.3764,27.3981,27.3188,27.3404,40200.0
2009-12-07 15:10:00,37.96,38.0,37.91,37.95,33100.0,27.3476,27.3764,27.3116,27.3404,33100.0
2009-12-07 15:20:00,37.95,37.96,37.86,37.9,16400.0,27.3404,27.3476,27.2756,27.3044,16400.0
2009-12-07 15:30:00,37.9,38.07,37.89,38.04,34700.0,27.3044,27.4269,27.2972,27.4053,34700.0
2009-12-07 15:40:00,38.04,38.11,37.99,38.02,57400.0,27.4053,27.4557,27.3692,27.3909,57400.0
2009-12-07 15:50:00,38.02,38.02,37.93,37.97,128000.0,27.3909,27.3909,27.326,27.3548,128000.0
2009-12-08 09:30:00,37.69,37.98,37.57,37.81,38000.0,27.1531,27.362,27.0667,27.2396,38000.0
2009-12-08 09:40:00,37.78,37.84,37.42,37.5,32900.0,27.218,27.2612,26.9586,27.0162,32900.0
2009-12-08 09:50:00,37.52,37.65,37.44,37.56,41500.0,27.0306,27.1243,26.973,27.0595,41500.0
2009-12-08 10:00:00,37.57,37.73,37.54,37.65,82300.0,27.0667,27.1819,27.045,27.1243,82300.0
2009-12-08 10:10:00,37.63,37.81,37.59,37.78,67100.0,27.1099,27.2396,27.0811,27.218,67100.0
2009-12-08 10:20:00,37.82,37.9,37.78,37.85,57300.0,27.2468,27.3044,27.218,27.2684,57300.0
2009-12-08 10:30:00,37.88,37.92,37.84,37.9,45700.0,27.29,27.3188,27.2612,27.3044,45700.0
2009-12-08 10:40:00,37.91,37.91,37.72,37.8,55500.0,27.3116,27.3116,27.1747,27.2324,55500.0
2009-12-08 10:50:00,37.79,37.82,37.6,37.81,41900.0,27.2252,27.2468,27.0883,27.2396,41900.0
2009-12-08 11:00:00,37.81,37.99,37.78,37.93,34900.0,27.2396,27.3692,27.218,27.326,34900.0
2009-12-08 11:10:00,37.92,37.93,37.85,37.85,26400.0,27.3188,27.326,27.2684,27.2684,26400.0
2009-12-08 11:20:00,37.84,37.94,37.81,37.9,18000.0,27.2612,27.3332,27.2396,27.3044,18000.0
2009-12-08 11:30:00,37.89,37.89,37.77,37.77,20200.0,27.2972,27.2972,27.2107,27.2107,20200.0
2009-12-08 11:40:00,37.77,37.96,37.76,37.87,42400.0,27.2107,27.3476,27.2035,27.2828,42400.0
2009-12-08 11:50:00,37.86,37.89,37.66,37.75,32900.0,27.2756,27.2972,27.1315,27.1963,32900.0
2009-12-08 12:00:00,37.75,37.85,37.73,37.73,17200.0,27.1963,27.2684,27.1819,27.1819,17200.0
2009-12-08 12:10:00,37.73,37.83,37.7,37.72,18900.0,27.1819,27.254,27.1603,27.1747,18900.0
2009-12-08 12:20:00,37.72,37.78,37.68,37.7,14300.0,27.1747,27.218,27.1459,27.1603,14300.0
2009-12-08 12:30:00,37.69,37.71,37.59,37.63,26300.0,27.1531,27.1675,27.0811,27.1099,26300.0
2009-12-08 12:40:00,37.64,37.7,37.64,37.68,10300.0,27.1171,27.1603,27.1171,27.1459,10300.0
2009-12-08 12:50:00,37.69,37.74,37.67,37.74,15000.0,27.1531,27.1891,27.1387,27.1891,15000.0
2009-12-08 13:00:00,37.75,37.78,37.7,37.71,9300.0,27.1963,27.218,27.1603,27.1675,9300.0
2009-12-08 13:10:00,37.7,37.71,37.58,37.61,15100.0,27.1603,27.1675,27.0739,27.0955,15100.0
2009-12-08 13:20:00,37.61,37.67,37.58,37.62,15600.0,27.0955,27.1387,27.0739,27.1027,15600.0
2009-12-08 13:30:00,37.62,37.66,37.57,37.59,27800.0,27.1027,27.1315,27.0667,27.0811,27800.0
2009-12-08 13:40:00,37.59,37.69,37.57,37.61,30700.0,27.0811,27.1531,27.0667,27.0955,30700.0
2009-12-08 13:50:00,37.6,37.61,37.49,37.5,27000.0,27.0883,27.0955,27.009,27.0162,27000.0
2009-12-08 14:00:00,37.5,37.51,37.43,37.47,34800.0,27.0162,27.0234,26.9658,26.9946,34800.0
2009-12-08 14:10:00,37.46,37.47,37.36,37.42,53000.0,26.9874,26.9946,26.9154,26.9586,53000.0
2009-12-08 14:20:00,37.42,37.42,37.3,37.42,49600.0,26.9586,26.9586,26.8721,26.9586,49600.0
2009-12-08 14:30:00,37.41,37.53,37.4,37.53,30200.0,26.9514,27.0378,26.9442,27.0378,30200.0
2009-12-08 14:40:00,37.53,37.57,37.48,37.52,30200.0,27.0378,27.0667,27.0018,27.0306,30200.0
2009-12-08 14:50:00,37.51,37.51,37.37,37.43,64900.0,27.0234,27.0234,26.9226,26.9658,64900.0
2009-12-08 15:00:00,37.41,37.49,37.4,37.46,64500.0,26.9514,27.009,26.9442,26.9874,64500.0
2009-12-08 15:10:00,37.46,37.5,37.38,37.42,53200.0,26.9874,27.0162,26.9298,26.9586,53200.0
2009-12-08 15:20:00,37.42,37.5,37.39,37.42,42600.0,26.9586,27.0162,26.937,26.9586,42600.0
2009-12-08 15:30:00,37.42,37.5,37.4,37.46,58900.0,26.9586,27.0162,26.9442,26.9874,58900.0
2009-12-08 15:40:00,37.45,37.49,37.38,37.43,74500.0,26.9802,27.009,26.9298,26.9658,74500.0
2009-12-08 15:50:00,37.42,37.46,37.31,37.45,150500.0,26.9586,26.9874,26.8793,26.9802,150500.0
2009-12-09 09:30:00,37.41,37.43,37.04,37.14,48500.0,26.9514,26.9658,26.6848,26.7569,48500.0
2009-12-09 09:40:00,37.16,37.2,36.98,37.12,68200.0,26.7713,26.8001,26.6416,26.7425,68200.0
2009-12-09 09:50:00,37.14,37.2,37.03,37.09,35900.0,26.7569,26.8001,26.6776,26.7209,35900.0
2009-12-09 10:00:00,37.08,37.16,36.95,36.97,78900.0,26.7136,26.7713,26.62,26.6344,78900.0
2009-12-09 10:10:00,36.98,37.14,36.98,37.05,69100.0,26.6416,26.7569,26.6416,26.692,69100.0
2009-12-09 10:20:00,37.05,37.13,37.02,37.1,37700.0,26.692,26.7497,26.6704,26.7281,37700.0
2009-12-09 10:30:00,37.13,37.24,37.02,37.18,42300.0,26.7497,26.8289,26.6704,26.7857,42300.0
2009-12-09 10:40:00,37.17,37.3,37.16,37.24,38100.0,26.7785,26.8721,26.7713,26.8289,38100.0
2009-12-09 10:50:00,37.25,37.34,37.15,37.15,40300.0,26.8361,26.901,26.7641,26.7641,40300.0
2009-12-09 11:00:00,37.17,37.2,37.13,37.16,33800.0,26.7785,26.8001,26.7497,26.7713,33800.0
2009-12-09 11:10:00,37.18,37.23,37.15,37.18,31400.0,26.7857,26.8217,26.7641,26.7857,31400.0
2009-12-09 11:20:00,37.17,37.21,37.15,37.16,26000.0,26.7785,26.8073,26.7641,26.7713,26000.0
2009-12-09 11:30:00,37.16,37.21,37.09,37.16,59400.0,26.7713,26.8073,26.7209,26.7713,59400.0
2009-12-09 11:40:00,37.15,37.21,37.11,37.19,23400.0,26.7641,26.8073,26.7353,26.7929,23400.0
2009-12-09 11:50:00,37.21,37.25,37.18,37.23,21200.0,26.8073,26.8361,26.7857,26.8217,21200.0
2009-12-09 12:00:00,37.23,37.3,37.17,37.29,29800.0,26.8217,26.8721,26.7785,26.8649,29800.0
2009-12-09 12:10:00,37.27,37.35,37.16,37.24,36400.0,26.8505,26.9082,26.7713,26.8289,36400.0
2009-12-09 12:20:00,37.24,37.24,37.17,37.23,21800.0,26.8289,26.8289,26.7785,26.8217,21800.0
2009-12-09 12:30:00,37.23,37.26,37.12,37.12,22100.0,26.8217,26.8433,26.7425,26.7425,22100.0
2009-12-09 12:40:00,37.13,37.19,37.1,37.12,25200.0,26.7497,26.7929,26.7281,26.7425,25200.0
2009-12-09 12:50:00,37.14,37.21,37.13,37.19,22700.0,26.7569,26.8073,26.7497,26.7929,22700.0
2009-12-09 13:00:00,37.19,37.19,37.06,37.16,68800.0,26.7929,26.7929,26.6992,26.7713,68800.0
2009-12-09 13:10:00,37.15,37.19,37.12,37.16,20500.0,26.7641,26.7929,26.7425,26.7713,20500.0
2009-12-09 13:20:00,37.15,37.15,37.05,37.07,54100.0,26.7641,26.7641,26.692,26.7064,54100.0
2009-12-09 13:30:00,37.08,37.1,37.0,37.0,52700.0,26.7136,26.7281,26.656,26.656,52700.0
2009-12-09 13:40:00,37.02,37.07,36.98,37.07,54900.0,26.6704,26.7064,26.6416,26.7064,54900.0
2009-12-09 13:50:00,37.08,37.11,37.02,37.02,61100.0,26.7136,26.7353,26.6704,26.6704,61100.0
2009-12-09 14:00:00,37.03,37.15,37.02,37.15,22400.0,26.6776,26.7641,26.6704,26.7641,22400.0
2009-12-09 14:10:00,37.15,37.15,37.05,37.08,36200.0,26.7641,26.7641,26.692,26.7136,36200.0
2009-12-09 14:20:00,37.08,37.1,36.96,36.99,74800.0,26.7136,26.7281,26.6272,26.6488,74800.0
2009-12-09 14:30:00,36.99,37.09,36.97,37.05,35300.0,26.6488,26.7209,26.6344,26.692,35300.0
2009-12-09 14:40:00,37.04,37.12,37.01,37.1,43900.0,26.6848,26.7425,26.6632,26.7281,43900.0
2009-12-09 14:50:00,37.11,37.15,37.08,37.08,47300.0,26.7353,26.7641,26.7136,26.7136,47300.0
2009-12-09 15:00:00,37.09,37.27,37.08,37.21,95200.0,26.7209,26.8505,26.7136,26.8073,95200.0
2009-12-09 15:10:00,37.21,37.35,37.21,37.31,79800.0,26.8073,26.9082,26.8073,26.8793,79800.0
2009-12-09 15:20:00,37.32,37.41,37.28,37.3,94400.0,26.8866,26.9514,26.8577,26.8721,94400.0
2009-12-09 15:30:00,37.29,37.36,37.21,37.21,139200.0,26.8649,26.9154,26.8073,26.8073,139200.0
2009-12-09 15:40:00,37.22,37.33,37.2,37.3,79100.0,26.8145,26.8938,26.8001,26.8721,79100.0
2009-12-09 15:50:00,37.31,37.31,37.18,37.24,202600.0,26.8793,26.8793,26.7857,26.8289,202600.0
2009-12-10 09:30:00,37.5,37.67,37.35,37.66,98900.0,27.0162,27.1387,26.9082,27.1315,98900.0
2009-12-10 09:40:00,37.66,37.85,37.6,37.74,76400.0,27.1315,27.2684,27.0883,27.1891,76400.0
2009-12-10 09:50:00,37.73,37.82,37.65,37.79,45800.0,27.1819,27.2468,27.1243,27.2252,45800.0
2009-12-10 10:00:00,37.81,37.88,37.73,37.76,39200.0,27.2396,27.29,27.1819,27.2035,39200.0
2009-12-10 10:10:00,37.77,37.83,37.67,37.72,44600.0,27.2107,27.254,27.1387,27.1747,44600.0
2009-12-10 10:20:00,37.71,37.88,37.67,37.78,43600.0,27.1675,27.29,27.1387,27.218,43600.0
2009-12-10 10:30:00,37.77,37.86,37.67,37.76,238900.0,27.2107,27.2756,27.1387,27.2035,238900.0
2009-12-10 10:40:00,37.77,37.89,37.67,37.79,107600.0,27.2107,27.2972,27.1387,27.2252,107600.0
2009-12-10 10:50:00,37.79,37.8,37.65,37.67,81000.0,27.2252,27.2324,27.1243,27.1387,81000.0
2009-12-10 11:00:00,37.67,37.7,37.6,37.7,43800.0,27.1387,27.1603,27.0883,27.1603,43800.0
2009-12-10 11:10:00,37.71,37.8,37.69,37.76,27200.0,27.1675,27.2324,27.1531,27.2035,27200.0
2009-12-10 11:20:00,37.78,37.8,37.68,37.69,27800.0,27.218,27.2324,27.1459,27.1531,27800.0
2009-12-10 11:30:00,37.7,37.79,37.7,37.76,21200.0,27.1603,27.2252,27.1603,27.2035,21200.0
2009-12-10 11:40:00,37.76,37.78,37.73,37.77,31100.0,27.2035,27.218,27.1819,27.2107,31100.0
2009-12-10 11:50:00,37.77,37.81,37.69,37.78,31800.0,27.2107,27.2396,27.1531,27.218,31800.0
2009-12-10 12:00:00,37.78,37.92,37.78,37.88,34200.0,27.218,27.3188,27.218,27.29,34200.0
2009-12-10 12:10:00,37.86,37.95,37.84,37.92,24400.0,27.2756,27.3404,27.2612,27.3188,24400.0
2009-12-10 12:20:00,37.93,37.98,37.91,37.92,20300.0,27.326,27.362,27.3116,27.3188,20300.0
2009-12-10 12:30:00,37.92,37.95,37.85,37.86,48000.0,27.3188,27.3404,27.2684,27.2756,48000.0
2009-12-10 12:40:00,37.88,37.9,37.8,37.81,42300.0,27.29,27.3044,27.2324,27.2396,42300.0
2009-12-10 12:50:00,37.81,37.85,37.75,37.75,29600.0,27.2396,27.2684,27.1963,27.1963,29600.0
2009-12-10 13:00:00,37.76,37.76,37.68,37.7,49100.0,27.2035,27.2035,27.1459,27.1603,49100.0
2009-12-10 13:10:00,37.71,37.72,37.61,37.65,51900.0,27.1675,27.1747,27.0955,27.1243,51900.0
2009-12-10 13:20:00,37.66,37.74,37.64,37.72,40300.0,27.1315,27.1891,27.1171,27.1747,40300.0
2009-12-10 13:30:00,37.72,37.76,37.67,37.75,46100.0,27.1747,27.2035,27.1387,27.1963,46100.0
2009-12-10 13:40:00,37.74,37.78,37.71,37.73,44300.0,27.1891,27.218,27.1675,27.1819,44300.0
2009-12-10 13:50:00,37.72,37.8,37.66,37.78,51200.0,27.1747,27.2324,27.1315,27.218,51200.0
2009-12-10 14:00:00,37.76,37.87,37.72,37.8,56800.0,27.2035,27.2828,27.1747,27.2324,56800.0
2009-12-10 14:10:00,37.8,37.85,37.76,37.85,35600.0,27.2324,27.2684,27.2035,27.2684,35600.0
2009-12-10 14:20:00,37.85,37.91,37.84,37.85,64500.0,27.2684,27.3116,27.2612,27.2684,64500.0
2009-12-10 14:30:00,37.85,37.85,37.78,37.78,43300.0,27.2684,27.2684,27.218,27.218,43300.0
2009-12-10 14:40:00,37.79,37.87,37.78,37.83,94700.0,27.2252,27.2828,27.218,27.254,94700.0
2009-12-10 14:50:00,37.83,37.85,37.75,37.76,61300.0,27.254,27.2684,27.1963,27.2035,61300.0
2009-12-10 15:00:00,37.76,37.77,37.68,37.68,70100.0,27.2035,27.2107,27.1459,27.1459,70100.0
2009-12-10 15:10:00,37.69,37.71,37.6,37.6,108900.0,27.1531,27.1675,27.0883,27.0883,108900.0
2009-12-10 15:20:00,37.61,37.65,37.5,37.63,269500.0,27.0955,27.1243,27.0162,27.1099,269500.0
2009-12-10 15:30:00,37.62,37.67,37.54,37.63,195000.0,27.1027,27.1387,27.045,27.1099,195000.0
2009-12-10 15:40:00,37.64,37.64,37.48,37.63,184900.0,27.1171,27.1171,27.0018,27.1099,184900.0
2009-12-10 15:50:00,37.63,37.7,37.6,37.68,216300.0,27.1099,27.1603,27.0883,27.1459,216300.0
2009-12-11 09:30:00,37.7,38.27,37.7,38.11,64900.0,27.1603,27.571,27.1603,27.4557,64900.0
2009-12-11 09:40:00,38.12,38.2,37.98,38.01,60400.0,27.4629,27.5205,27.362,27.3836,60400.0
2009-12-11 09:50:00,38.01,38.18,37.99,38.05,79000.0,27.3836,27.5061,27.3692,27.4125,79000.0
2009-12-11 10:00:00,38.07,38.14,38.01,38.05,118200.0,27.4269,27.4773,27.3836,27.4125,118200.0
2009-12-11 10:10:00,38.02,38.12,37.96,38.07,51500.0,27.3909,27.4629,27.3476,27.4269,51500.0
2009-12-11 10:20:00,38.06,38.19,38.04,38.18,75700.0,27.4197,27.5133,27.4053,27.5061,75700.0
2009-12-11 10:30:00,38.19,38.26,38.12,38.13,76000.0,27.5133,27.5638,27.4629,27.4701,76000.0
2009-12-11 10:40:00,38.13,38.17,38.1,38.11,46400.0,27.4701,27.4989,27.4485,27.4557,46400.0
2009-12-11 10:50:00,38.12,38.22,38.07,38.2,47000.0,27.4629,27.5349,27.4269,27.5205,47000.0
2009-12-11 11:00:00,38.19,38.31,38.18,38.31,115600.0,27.5133,27.5998,27.5061,27.5998,115600.0
2009-12-11 11:10:00,38.31,38.39,38.28,38.34,86500.0,27.5998,27.6574,27.5782,27.6214,86500.0
2009-12-11 11:20:00,38.33,38.39,38.28,38.32,175800.0,27.6142,27.6574,27.5782,27.607,175800.0
2009-12-11 11:30:00,38.31,38.39,38.3,38.31,30400.0,27.5998,27.6574,27.5926,27.5998,30400.0
2009-12-11 11:40:00,38.3,38.33,38.26,38.31,33300.0,27.5926,27.6142,27.5638,27.5998,33300.0
2009-12-11 11:50:00,38.32,38.34,38.28,38.31,25300.0,27.607,27.6214,27.5782,27.5998,25300.0
2009-12-11 12:00:00,38.31,38.42,38.3,38.41,27100.0,27.5998,27.679,27.5926,27.6718,27100.0
2009-12-11 12:10:00,38.41,38.48,38.4,38.46,39500.0,27.6718,27.7223,27.6646,27.7078,39500.0
2009-12-11 12:20:00,38.46,38.5,38.45,38.49,24200.0,27.7078,27.7367,27.7006,27.7295,24200.0
2009-12-11 12:30:00,38.48,38.51,38.47,38.5,31100.0,27.7223,27.7439,27.715,27.7367,31100.0
2009-12-11 12:40:00,38.5,38.53,38.48,38.53,24800.0,27.7367,27.7583,27.7223,27.7583,24800.0
2009-12-11 12:50:00,38.53,38.55,38.52,38.55,57200.0,27.7583,27.7727,27.7511,27.7727,57200.0
2009-12-11 13:00:00,38.56,38.57,38.47,38.48,31100.0,27.7799,27.7871,27.715,27.7223,31100.0
2009-12-11 13:10:00,38.48,38.52,38.48,38.52,91000.0,27.7223,27.7511,27.7223,27.7511,91000.0
2009-12-11 13:20:00,38.51,38.52,38.46,38.48,23400.0,27.7439,27.7511,27.7078,27.7223,23400.0
2009-12-11 13:30:00,38.49,38.52,38.47,38.52,21800.0,27.7295,27.7511,27.715,27.7511,21800.0
2009-12-11 13:40:00,38.51,38.52,38.45,38.51,39900.0,27.7439,27.7511,27.7006,27.7439,39900.0
2009-12-11 13:50:00,38.5,38.51,38.47,38.49,17800.0,27.7367,27.7439,27.715,27.7295,17800.0
2009-12-11 14:00:00,38.49,38.55,38.46,38.51,39000.0,27.7295,27.7727,27.7078,27.7439,39000.0
2009-12-11 14:10:00,38.5,38.56,38.5,38.55,47600.0,27.7367,27.7799,27.7367,27.7727,47600.0
2009-12-11 14:20:00,38.56,38.58,38.51,38.53,138200.0,27.7799,27.7943,27.7439,27.7583,138200.0
2009-12-11 14:30:00,38.52,38.52,38.43,38.44,34200.0,27.7511,27.7511,27.6862,27.6934,34200.0
2009-12-11 14:40:00,38.42,38.47,38.39,38.41,51300.0,27.679,27.715,27.6574,27.6718,51300.0
2009-12-11 14:50:00,38.42,38.44,38.33,38.35,33200.0,27.679,27.6934,27.6142,27.6286,33200.0
2009-12-11 15:00:00,38.35,38.4,38.31,38.31,52600.0,27.6286,27.6646,27.5998,27.5998,52600.0
2009-12-11 15:10:00,38.32,38.38,38.3,38.31,50600.0,27.607,27.6502,27.5926,27.5998,50600.0
2009-12-11 15:20:00,38.3,38.38,38.27,38.37,49000.0,27.5926,27.6502,27.571,27.643,49000.0
2009-12-11 15:30:00,38.39,38.47,38.37,38.44,98600.0,27.6574,27.715,27.643,27.6934,98600.0
2009-12-11 15:40:00,38.44,38.44,38.29,38.34,110500.0,27.6934,27.6934,27.5854,27.6214,110500.0
2009-12-11 15:50:00,38.36,38.46,38.34,38.45,181700.0,27.6358,27.7078,27.6214,27.7006,181700.0
2009-12-14 09:30:00,38.69,38.92,38.45,38.47,74800.0,27.8735,28.0392,27.7006,27.715,74800.0
2009-12-14 09:40:00,38.46,38.62,38.41,38.61,47700.0,27.7078,27.8231,27.6718,27.8159,47700.0
2009-12-14 09:50:00,38.6,38.72,38.54,38.58,36900.0,27.8087,27.8952,27.7655,27.7943,36900.0
2009-12-14 10:00:00,38.59,38.69,38.57,38.61,44800.0,27.8015,27.8735,27.7871,27.8159,44800.0
2009-12-14 10:10:00,38.61,38.65,38.54,38.56,38100.0,27.8159,27.8447,27.7655,27.7799,38100.0
2009-12-14 10:20:00,38.55,38.73,38.53,38.69,29500.0,27.7727,27.9024,27.7583,27.8735,29500.0
2009-12-14 10:30:00,38.7,38.75,38.65,38.73,27200.0,27.8807,27.9168,27.8447,27.9024,27200.0
2009-12-14 10:40:00,38.72,38.75,38.68,38.73,24100.0,27.8952,27.9168,27.8663,27.9024,24100.0
2009-12-14 10:50:00,38.74,38.88,38.74,38.8,36900.0,27.9096,28.0104,27.9096,27.9528,36900.0
2009-12-14 11:00:00,38.8,38.83,38.78,38.83,12200.0,27.9528,27.9744,27.9384,27.9744,12200.0
2009-12-14 11:10:00,38.82,38.89,38.81,38.85,37900.0,27.9672,28.0176,27.96,27.9888,37900.0
2009-12-14 11:20:00,38.85,39.04,38.85,38.98,48700.0,27.9888,28.1257,27.9888,28.0825,48700.0
2009-12-14 11:30:00,38.98,38.98,38.87,38.9,13900.0,28.0825,28.0825,28.0032,28.0248,13900.0
2009-12-14 11:40:00,38.91,38.93,38.84,38.84,14600.0,28.032,28.0464,27.9816,27.9816,14600.0
2009-12-14 11:50:00,38.84,38.85,38.81,38.84,10600.0,27.9816,27.9888,27.96,27.9816,10600.0
2009-12-14 12:00:00,38.84,38.93,38.84,38.88,24600.0,27.9816,28.0464,27.9816,28.0104,24600.0
2009-12-14 12:10:00,38.9,38.99,38.9,38.99,14100.0,28.0248,28.0897,28.0248,28.0897,14100.0
2009-12-14 12:20:00,38.99,39.04,38.99,38.99,15300.0,28.0897,28.1257,28.0897,28.0897,15300.0
2009-12-14 12:30:00,39.0,39.05,39.0,39.05,7200.0,28.0969,28.1329,28.0969,28.1329,7200.0
2009-12-14 12:40:00,39.05,39.11,39.05,39.05,23700.0,28.1329,28.1761,28.1329,28.1329,23700.0
2009-12-14 12:50:00,39.05,39.06,38.98,38.99,16700.0,28.1329,28.1401,28.0825,28.0897,16700.0
2009-12-14 13:00:00,38.99,39.0,38.93,38.93,19700.0,28.0897,28.0969,28.0464,28.0464,19700.0
2009-12-14 13:10:00,38.93,38.93,38.86,38.88,13800.0,28.0464,28.0464,27.996,28.0104,13800.0
2009-12-14 13:20:00,38.88,38.9,38.83,38.85,12800.0,28.0104,28.0248,27.9744,27.9888,12800.0
2009-12-14 13:30:00,38.85,38.87,38.78,38.83,25900.0,27.9888,28.0032,27.9384,27.9744,25900.0
2009-12-14 13:40:00,38.83,38.83,38.76,38.81,20800.0,27.9744,27.9744,27.924,27.96,20800.0
2009-12-14 13:50:00,38.81,38.91,38.81,38.9,41300.0,27.96,28.032,27.96,28.0248,41300.0
2009-12-14 14:00:00,38.89,38.92,38.81,38.89,45800.0,28.0176,28.0392,27.96,28.0176,45800.0
2009-12-14 14:10:00,38.89,38.91,38.87,38.9,31800.0,28.0176,28.032,28.0032,28.0248,31800.0
2009-12-14 14:20:00,38.91,38.91,38.88,38.88,15500.0,28.032,28.032,28.0104,28.0104,15500.0
2009-12-14 14:30:00,38.89,38.98,38.88,38.97,43400.0,28.0176,28.0825,28.0104,28.0753,43400.0
2009-12-14 14:40:00,38.97,38.99,38.93,38.98,31000.0,28.0753,28.0897,28.0464,28.0825,31000.0
2009-12-14 14:50:00,38.97,38.98,38.9,38.97,32900.0,28.0753,28.0825,28.0248,28.0753,32900.0
2009-12-14 15:00:00,38.98,39.0,38.91,38.98,37500.0,28.0825,28.0969,28.032,28.0825,37500.0
2009-12-14 15:10:00,38.97,39.01,38.96,38.98,29800.0,28.0753,28.1041,28.0681,28.0825,29800.0
2009-12-14 15:20:00,38.98,39.01,38.93,38.97,47500.0,28.0825,28.1041,28.0464,28.0753,47500.0
2009-12-14 15:30:00,38.97,39.05,38.97,39.04,40700.0,28.0753,28.1329,28.0753,28.1257,40700.0
2009-12-14 15:40:00,39.04,39.06,38.98,39.03,77800.0,28.1257,28.1401,28.0825,28.1185,77800.0
2009-12-14 15:50:00,39.04,39.11,39.03,39.08,173900.0,28.1257,28.1761,28.1185,28.1545,173900.0
2009-12-15 09:30:00,38.94,39.06,38.68,38.79,53800.0,28.0537,28.1401,27.8663,27.9456,53800.0
2009-12-15 09:40:00,38.79,39.0,38.79,38.83,64500.0,27.9456,28.0969,27.9456,27.9744,64500.0
2009-12-15 09:50:00,38.82,38.93,38.78,38.8,51900.0,27.9672,28.0464,27.9384,27.9528,51900.0
2009-12-15 10:00:00,38.8,39.07,38.76,39.07,83300.0,27.9528,28.1473,27.924,28.1473,83300.0
2009-12-15 10:10:00,39.06,39.17,39.0,39.06,84300.0,28.1401,28.2194,28.0969,28.1401,84300.0
2009-12-15 10:20:00,39.06,39.25,39.03,39.25,71400.0,28.1401,28.277,28.1185,28.277,71400.0
2009-12-15 10:30:00,39.24,39.3,39.15,39.16,62800.0,28.2698,28.313,28.2049,28.2121,62800.0
2009-12-15 10:40:00,39.17,39.26,39.15,39.23,70100.0,28.2194,28.2842,28.2049,28.2626,70100.0
2009-12-15 10:50:00,39.24,39.24,39.17,39.22,84500.0,28.2698,28.2698,28.2194,28.2554,84500.0
2009-12-15 11:00:00,39.22,39.31,39.21,39.25,74200.0,28.2554,28.3202,28.2482,28.277,74200.0
2009-12-15 11:10:00,39.25,39.34,39.22,39.31,63100.0,28.277,28.3418,28.2554,28.3202,63100.0
2009-12-15 11:20:00,39.31,39.37,39.3,39.36,55900.0,28.3202,28.3634,28.313,28.3562,55900.0
2009-12-15 11:30:00,39.35,39.35,39.28,39.33,30800.0,28.349,28.349,28.2986,28.3346,30800.0
2009-12-15 11:40:00,39.32,39.38,39.3,39.35,53000.0,28.3274,28.3706,28.313,28.349,53000.0
2009-12-15 11:50:00,39.36,39.36,39.3,39.31,30400.0,28.3562,28.3562,28.313,28.3202,30400.0
2009-12-15 12:00:00,39.31,39.39,39.29,39.39,31200.0,28.3202,28.3778,28.3058,28.3778,31200.0
2009-12-15 12:10:00,39.4,39.44,39.33,39.33,39100.0,28.3851,28.4139,28.3346,28.3346,39100.0
2009-12-15 12:20:00,39.33,39.37,39.32,39.36,21100.0,28.3346,28.3634,28.3274,28.3562,21100.0
2009-12-15 12:30:00,39.35,39.35,39.27,39.28,12700.0,28.349,28.349,28.2914,28.2986,12700.0
2009-12-15 12:40:00,39.28,39.28,39.23,39.25,27100.0,28.2986,28.2986,28.2626,28.277,27100.0
2009-12-15 12:50:00,39.24,39.25,39.23,39.25,26100.0,28.2698,28.277,28.2626,28.277,26100.0
2009-12-15 13:00:00,39.24,39.26,39.2,39.25,44400.0,28.2698,28.2842,28.241,28.277,44400.0
2009-12-15 13:10:00,39.24,39.25,39.17,39.17,35300.0,28.2698,28.277,28.2194,28.2194,35300.0
2009-12-15 13:20:00,39.18,39.18,39.07,39.07,38400.0,28.2266,28.2266,28.1473,28.1473,38400.0
2009-12-15 13:30:00,39.07,39.12,39.06,39.07,21300.0,28.1473,28.1833,28.1401,28.1473,21300.0
2009-12-15 13:40:00,39.08,39.11,39.01,39.02,101700.0,28.1545,28.1761,28.1041,28.1113,101700.0
2009-12-15 13:50:00,39.02,39.04,38.94,38.95,117600.0,28.1113,28.1257,28.0537,28.0609,117600.0
2009-12-15 14:00:00,38.95,38.98,38.84,38.85,201000.0,28.0609,28.0825,27.9816,27.9888,201000.0
2009-12-15 14:10:00,38.85,38.87,38.77,38.78,80500.0,27.9888,28.0032,27.9312,27.9384,80500.0
2009-12-15 14:20:00,38.78,38.79,38.73,38.77,121600.0,27.9384,27.9456,27.9024,27.9312,121600.0
2009-12-15 14:30:00,38.76,38.77,38.7,38.75,64000.0,27.924,27.9312,27.8807,27.9168,64000.0
2009-12-15 14:40:00,38.75,38.81,38.75,38.8,52300.0,27.9168,27.96,27.9168,27.9528,52300.0
2009-12-15 14:50:00,38.8,38.82,38.75,38.79,89700.0,27.9528,27.9672,27.9168,27.9456,89700.0
2009-12-15 15:00:00,38.79,38.82,38.76,38.78,49400.0,27.9456,27.9672,27.924,27.9384,49400.0
2009-12-15 15:10:00,38.78,38.78,38.67,38.67,46000.0,27.9384,27.9384,27.8591,27.8591,46000.0
2009-12-15 15:20:00,38.66,38.67,38.57,38.57,76400.0,27.8519,27.8591,27.7871,27.7871,76400.0
2009-12-15 15:30:00,38.56,38.57,38.48,38.49,112800.0,27.7799,27.7871,27.7223,27.7295,112800.0
2009-12-15 15:40:00,38.5,38.5,38.32,38.33,262000.0,27.7367,27.7367,27.607,27.6142,262000.0
2009-12-15 15:50:00,38.33,38.42,38.33,38.41,365300.0,27.6142,27.679,27.6142,27.6718,365300.0
2009-12-16 09:30:00,38.49,38.87,38.49,38.78,41000.0,27.7295,28.0032,27.7295,27.9384,41000.0
2009-12-16 09:40:00,38.78,38.93,38.7,38.89,33000.0,27.9384,28.0464,27.8807,28.0176,33000.0
2009-12-16 09:50:00,38.9,38.99,38.86,38.9,36500.0,28.0248,28.0897,27.996,28.0248,36500.0
2009-12-16 10:00:00,38.91,39.05,38.83,38.94,37500.0,28.032,28.1329,27.9744,28.0537,37500.0
2009-12-16 10:10:00,38.95,39.02,38.89,38.98,47000.0,28.0609,28.1113,28.0176,28.0825,47000.0
2009-12-16 10:20:00,38.98,39.01,38.85,38.89,48800.0,28.0825,28.1041,27.9888,28.0176,48800.0
2009-12-16 10:30:00,38.88,38.95,38.88,38.92,45500.0,28.0104,28.0609,28.0104,28.0392,45500.0
2009-12-16 10:40:00,38.93,38.94,38.88,38.9,21400.0,28.0464,28.0537,28.0104,28.0248,21400.0
2009-12-16 10:50:00,38.9,38.99,38.9,38.96,37100.0,28.0248,28.0897,28.0248,28.0681,37100.0
2009-12-16 11:00:00,38.96,38.99,38.94,38.98,30900.0,28.0681,28.0897,28.0537,28.0825,30900.0
2009-12-16 11:10:00,38.98,38.99,38.89,38.9,54800.0,28.0825,28.0897,28.0176,28.0248,54800.0
2009-12-16 11:20:00,38.9,38.91,38.88,38.9,32600.0,28.0248,28.032,28.0104,28.0248,32600.0
2009-12-16 11:30:00,38.9,38.91,38.85,38.87,41400.0,28.0248,28.032,27.9888,28.0032,41400.0
2009-12-16 11:40:00,38.86,38.87,38.81,38.84,26600.0,27.996,28.0032,27.96,27.9816,26600.0
2009-12-16 11:50:00,38.85,38.87,38.73,38.75,73500.0,27.9888,28.0032,27.9024,27.9168,73500.0
2009-12-16 12:00:00,38.75,38.81,38.75,38.8,24800.0,27.9168,27.96,27.9168,27.9528,24800.0
2009-12-16 12:10:00,38.8,38.81,38.73,38.73,38100.0,27.9528,27.96,27.9024,27.9024,38100.0
2009-12-16 12:20:00,38.74,38.79,38.7,38.74,32000.0,27.9096,27.9456,27.8807,27.9096,32000.0
2009-12-16 12:30:00,38.74,38.74,38.64,38.68,46700.0,27.9096,27.9096,27.8375,27.8663,46700.0
2009-12-16 12:40:00,38.68,38.7,38.63,38.63,37200.0,27.8663,27.8807,27.8303,27.8303,37200.0
2009-12-16 12:50:00,38.65,38.67,38.62,38.64,30600.0,27.8447,27.8591,27.8231,27.8375,30600.0
2009-12-16 13:00:00,38.64,38.66,38.63,38.65,50600.0,27.8375,27.8519,27.8303,27.8447,50600.0
2009-12-16 13:10:00,38.66,38.66,38.63,38.64,34900.0,27.8519,27.8519,27.8303,27.8375,34900.0
2009-12-16 13:20:00,38.65,38.68,38.64,38.66,66600.0,27.8447,27.8663,27.8375,27.8519,66600.0
2009-12-16 13:30:00,38.66,38.66,38.63,38.64,22300.0,27.8519,27.8519,27.8303,27.8375,22300.0
2009-12-16 13:40:00,38.64,38.66,38.61,38.65,43400.0,27.8375,27.8519,27.8159,27.8447,43400.0
2009-12-16 13:50:00,38.64,38.65,38.58,38.58,28000.0,27.8375,27.8447,27.7943,27.7943,28000.0
2009-12-16 14:00:00,38.58,38.6,38.51,38.52,63300.0,27.7943,27.8087,27.7439,27.7511,63300.0
2009-12-16 14:10:00,38.52,38.59,38.46,38.49,71800.0,27.7511,27.8015,27.7078,27.7295,71800.0
2009-12-16 14:20:00,38.49,38.5,38.34,38.38,102500.0,27.7295,27.7367,27.6214,27.6502,102500.0
2009-12-16 14:30:00,38.38,38.39,38.28,38.3,257100.0,27.6502,27.6574,27.5782,27.5926,257100.0
2009-12-16 14:40:00,38.3,38.31,38.22,38.24,201300.0,27.5926,27.5998,27.5349,27.5493,201300.0
2009-12-16 14:50:00,38.23,38.25,38.12,38.14,120800.0,27.5421,27.5566,27.4629,27.4773,120800.0
2009-12-16 15:00:00,38.13,38.16,38.07,38.07,122000.0,27.4701,27.4917,27.4269,27.4269,122000.0
2009-12-16 15:10:00,38.07,38.19,38.07,38.16,111900.0,27.4269,27.5133,27.4269,27.4917,111900.0
2009-12-16 15:20:00,38.17,38.22,38.02,38.02,90500.0,27.4989,27.5349,27.3909,27.3909,90500.0
2009-12-16 15:30:00,38.03,38.12,37.99,38.06,148600.0,27.3981,27.4629,27.3692,27.4197,148600.0
2009-12-16 15:40:00,38.07,38.07,37.98,38.01,193100.0,27.4269,27.4269,27.362,27.3836,193100.0
2009-12-16 15:50:00,38.02,38.06,37.97,38.0,292700.0,27.3909,27.4197,27.3548,27.3764,292700.0
2009-12-17 09:30:00,37.73,38.12,37.7,38.06,54700.0,27.1819,27.4629,27.1603,27.4197,54700.0
2009-12-17 09:40:00,38.06,38.09,37.86,37.99,55600.0,27.4197,27.4413,27.2756,27.3692,55600.0
2009-12-17 09:50:00,37.99,38.14,37.9,38.13,43700.0,27.3692,27.4773,27.3044,27.4701,43700.0
2009-12-17 10:00:00,38.13,38.25,38.02,38.2,36100.0,27.4701,27.5566,27.3909,27.5205,36100.0
2009-12-17 10:10:00,38.2,38.31,38.16,38.24,91900.0,27.5205,27.5998,27.4917,27.5493,91900.0
2009-12-17 10:20:00,38.25,38.3,38.19,38.22,34100.0,27.5566,27.5926,27.5133,27.5349,34100.0
2009-12-17 10:30:00,38.22,38.23,38.12,38.22,23400.0,27.5349,27.5421,27.4629,27.5349,23400.0
2009-12-17 10:40:00,38.21,38.25,38.2,38.24,24300.0,27.5277,27.5566,27.5205,27.5493,24300.0
2009-12-17 10:50:00,38.25,38.31,38.24,38.26,21700.0,27.5566,27.5998,27.5493,27.5638,21700.0
2009-12-17 11:00:00,38.25,38.34,38.2,38.21,51800.0,27.5566,27.6214,27.5205,27.5277,51800.0
2009-12-17 11:10:00,38.21,38.22,38.14,38.18,27900.0,27.5277,27.5349,27.4773,27.5061,27900.0
2009-12-17 11:20:00,38.17,38.21,38.08,38.1,57300.0,27.4989,27.5277,27.4341,27.4485,57300.0
2009-12-17 11:30:00,38.1,38.1,38.02,38.09,33500.0,27.4485,27.4485,27.3909,27.4413,33500.0
2009-12-17 11:40:00,38.08,38.12,38.06,38.07,27300.0,27.4341,27.4629,27.4197,27.4269,27300.0
2009-12-17 11:50:00,38.06,38.17,38.04,38.17,25600.0,27.4197,27.4989,27.4053,27.4989,25600.0
2009-12-17 12:00:00,38.17,38.17,37.97,37.98,22700.0,27.4989,27.4989,27.3548,27.362,22700.0
2009-12-17 12:10:00,37.99,38.01,37.94,37.98,15400.0,27.3692,27.3836,27.3332,27.362,15400.0
2009-12-17 12:20:00,37.98,38.0,37.93,37.96,11300.0,27.362,27.3764,27.326,27.3476,11300.0
2009-12-17 12:30:00,37.97,38.0,37.96,37.99,18200.0,27.3548,27.3764,27.3476,27.3692,18200.0
2009-12-17 12:40:00,37.97,37.99,37.93,37.99,26100.0,27.3548,27.3692,27.326,27.3692,26100.0
2009-12-17 12:50:00,38.0,38.02,37.96,38.0,64100.0,27.3764,27.3909,27.3476,27.3764,64100.0
2009-12-17 13:00:00,38.0,38.06,37.99,38.03,38800.0,27.3764,27.4197,27.3692,27.3981,38800.0
2009-12-17 13:10:00,38.03,38.03,38.0,38.0,27500.0,27.3981,27.3981,27.3764,27.3764,27500.0
2009-12-17 13:20:00,37.99,38.05,37.96,38.02,98700.0,27.3692,27.4125,27.3476,27.3909,98700.0
2009-12-17 13:30:00,38.02,38.03,37.98,37.98,50500.0,27.3909,27.3981,27.362,27.362,50500.0
2009-12-17 13:40:00,37.99,37.99,37.93,37.94,31200.0,27.3692,27.3692,27.326,27.3332,31200.0
2009-12-17 13:50:00,37.93,38.01,37.93,38.01,16200.0,27.326,27.3836,27.326,27.3836,16200.0
2009-12-17 14:00:00,37.98,38.0,37.93,37.94,29300.0,27.362,27.3764,27.326,27.3332,29300.0
2009-12-17 14:10:00,37.93,37.97,37.89,37.9,31400.0,27.326,27.3548,27.2972,27.3044,31400.0
2009-12-17 14:20:00,37.9,37.95,37.9,37.91,14000.0,27.3044,27.3404,27.3044,27.3116,14000.0
2009-12-17 14:30:00,37.91,37.98,37.9,37.96,47300.0,27.3116,27.362,27.3044,27.3476,47300.0
2009-12-17 14:40:00,37.95,37.96,37.88,37.89,24500.0,27.3404,27.3476,27.29,27.2972,24500.0
2009-12-17 14:50:00,37.89,37.94,37.87,37.9,37300.0,27.2972,27.3332,27.2828,27.3044,37300.0
2009-12-17 15:00:00,37.89,37.92,37.85,37.91,29300.0,27.2972,27.3188,27.2684,27.3116,29300.0
2009-12-17 15:10:00,37.91,37.92,37.85,37.9,63800.0,27.3116,27.3188,27.2684,27.3044,63800.0
2009-12-17 15:20:00,37.91,37.95,37.87,37.88,45100.0,27.3116,27.3404,27.2828,27.29,45100.0
2009-12-17 15:30:00,37.88,37.91,37.84,37.86,61900.0,27.29,27.3116,27.2612,27.2756,61900.0
2009-12-17 15:40:00,37.87,37.92,37.76,37.8,134300.0,27.2828,27.3188,27.2035,27.2324,134300.0
2009-12-17 15:50:00,37.8,37.83,37.75,37.78,110000.0,27.2324,27.254,27.1963,27.218,110000.0
2009-12-18 09:30:00,38.14,38.38,38.03,38.23,414100.0,27.4773,27.6502,27.3981,27.5421,414100.0
2009-12-18 09:40:00,38.2,38.26,38.01,38.06,21900.0,27.5205,27.5638,27.3836,27.4197,21900.0
2009-12-18 09:50:00,38.07,38.19,38.05,38.12,19700.0,27.4269,27.5133,27.4125,27.4629,19700.0
2009-12-18 10:00:00,38.13,38.15,37.95,38.0,27600.0,27.4701,27.4845,27.3404,27.3764,27600.0
2009-12-18 10:10:00,37.98,38.03,37.92,37.94,28000.0,27.362,27.3981,27.3188,27.3332,28000.0
2009-12-18 10:20:00,37.93,37.96,37.87,37.94,40900.0,27.326,27.3476,27.2828,27.3332,40900.0
2009-12-18 10:30:00,37.93,37.94,37.8,37.85,47900.0,27.326,27.3332,27.2324,27.2684,47900.0
2009-12-18 10:40:00,37.85,37.86,37.77,37.86,45600.0,27.2684,27.2756,27.2107,27.2756,45600.0
2009-12-18 10:50:00,37.85,37.9,37.79,37.87,45000.0,27.2684,27.3044,27.2252,27.2828,45000.0
2009-12-18 11:00:00,37.87,37.95,37.85,37.85,25400.0,27.2828,27.3404,27.2684,27.2684,25400.0
2009-12-18 11:10:00,37.87,37.88,37.76,37.84,29100.0,27.2828,27.29,27.2035,27.2612,29100.0
2009-12-18 11:20:00,37.84,37.91,37.84,37.9,47500.0,27.2612,27.3116,27.2612,27.3044,47500.0
2009-12-18 11:30:00,37.9,37.92,37.81,37.84,26200.0,27.3044,27.3188,27.2396,27.2612,26200.0
2009-12-18 11:40:00,37.83,37.83,37.76,37.79,21700.0,27.254,27.254,27.2035,27.2252,21700.0
2009-12-18 11:50:00,37.8,37.86,37.79,37.85,31800.0,27.2324,27.2756,27.2252,27.2684,31800.0
2009-12-18 12:00:00,37.85,37.89,37.82,37.88,23500.0,27.2684,27.2972,27.2468,27.29,23500.0
2009-12-18 12:10:00,37.88,37.9,37.86,37.86,60800.0,27.29,27.3044,27.2756,27.2756,60800.0
2009-12-18 12:20:00,37.86,37.89,37.85,37.87,15500.0,27.2756,27.2972,27.2684,27.2828,15500.0
2009-12-18 12:30:00,37.89,37.92,37.88,37.88,125200.0,27.2972,27.3188,27.29,27.29,125200.0
2009-12-18 12:40:00,37.89,37.89,37.84,37.88,24500.0,27.2972,27.2972,27.2612,27.29,24500.0
2009-12-18 12:50:00,37.9,37.91,37.85,37.87,40200.0,27.3044,27.3116,27.2684,27.2828,40200.0
2009-12-18 13:00:00,37.87,37.9,37.87,37.9,27600.0,27.2828,27.3044,27.2828,27.3044,27600.0
2009-12-18 13:10:00,37.89,37.9,37.84,37.85,53700.0,27.2972,27.3044,27.2612,27.2684,53700.0
2009-12-18 13:20:00,37.86,37.9,37.84,37.86,59600.0,27.2756,27.3044,27.2612,27.2756,59600.0
2009-12-18 13:30:00,37.87,37.89,37.85,37.87,26800.0,27.2828,27.2972,27.2684,27.2828,26800.0
2009-12-18 13:40:00,37.87,37.89,37.86,37.88,20500.0,27.2828,27.2972,27.2756,27.29,20500.0
2009-12-18 13:50:00,37.87,37.88,37.85,37.87,23300.0,27.2828,27.29,27.2684,27.2828,23300.0
2009-12-18 14:00:00,37.87,37.94,37.85,37.94,31200.0,27.2828,27.3332,27.2684,27.3332,31200.0
2009-12-18 14:10:00,37.94,37.94,37.87,37.9,49200.0,27.3332,27.3332,27.2828,27.3044,49200.0
2009-12-18 14:20:00,37.9,37.92,37.87,37.92,34800.0,27.3044,27.3188,27.2828,27.3188,34800.0
2009-12-18 14:30:00,37.9,37.92,37.88,37.91,18400.0,27.3044,27.3188,27.29,27.3116,18400.0
2009-12-18 14:40:00,37.92,37.92,37.87,37.88,43200.0,27.3188,27.3188,27.2828,27.29,43200.0
2009-12-18 14:50:00,37.87,37.91,37.86,37.9,77700.0,27.2828,27.3116,27.2756,27.3044,77700.0
2009-12-18 15:00:00,37.9,37.96,37.89,37.92,64200.0,27.3044,27.3476,27.2972,27.3188,64200.0
2009-12-18 15:10:00,37.93,38.0,37.91,37.99,68200.0,27.326,27.3764,27.3116,27.3692,68200.0
2009-12-18 15:20:00,37.99,38.01,37.9,37.92,169000.0,27.3692,27.3836,27.3044,27.3188,169000.0
2009-12-18 15:30:00,37.91,37.94,37.88,37.9,103700.0,27.3116,27.3332,27.29,27.3044,103700.0
2009-12-18 15:40:00,37.88,37.92,37.85,37.88,192600.0,27.29,27.3188,27.2684,27.29,192600.0
2009-12-18 15:50:00,37.89,38.03,37.89,38.03,214300.0,27.2972,27.3981,27.2972,27.3981,214300.0
2009-12-21 09:30:00,38.11,38.52,38.04,38.42,61300.0,27.4557,27.7511,27.4053,27.679,61300.0
2009-12-21 09:40:00,38.42,38.52,38.36,38.47,29300.0,27.679,27.7511,27.6358,27.715,29300.0
2009-12-21 09:50:00,38.48,38.61,38.47,38.56,65200.0,27.7223,27.8159,27.715,27.7799,65200.0
2009-12-21 10:00:00,38.57,38.68,38.47,38.65,56200.0,27.7871,27.8663,27.715,27.8447,56200.0
2009-12-21 10:10:00,38.65,38.72,38.64,38.7,36400.0,27.8447,27.8952,27.8375,27.8807,36400.0
2009-12-21 10:20:00,38.7,38.74,38.67,38.67,43700.0,27.8807,27.9096,27.8591,27.8591,43700.0
2009-12-21 10:30:00,38.67,38.69,38.49,38.49,111200.0,27.8591,27.8735,27.7295,27.7295,111200.0
2009-12-21 10:40:00,38.5,38.54,38.46,38.52,53900.0,27.7367,27.7655,27.7078,27.7511,53900.0
2009-12-21 10:50:00,38.53,38.53,38.39,38.42,46300.0,27.7583,27.7583,27.6574,27.679,46300.0
2009-12-21 11:00:00,38.42,38.54,38.41,38.54,76400.0,27.679,27.7655,27.6718,27.7655,76400.0
2009-12-21 11:10:00,38.55,38.58,38.47,38.49,61700.0,27.7727,27.7943,27.715,27.7295,61700.0
2009-12-21 11:20:00,38.48,38.53,38.46,38.5,50500.0,27.7223,27.7583,27.7078,27.7367,50500.0
2009-12-21 11:30:00,38.49,38.51,38.47,38.49,69700.0,27.7295,27.7439,27.715,27.7295,69700.0
2009-12-21 11:40:00,38.49,38.51,38.31,38.32,166000.0,27.7295,27.7439,27.5998,27.607,166000.0
2009-12-21 11:50:00,38.32,38.47,38.32,38.46,21600.0,27.607,27.715,27.607,27.7078,21600.0
2009-12-21 12:00:00,38.45,38.54,38.44,38.48,43200.0,27.7006,27.7655,27.6934,27.7223,43200.0
2009-12-21 12:10:00,38.48,38.57,38.47,38.51,45400.0,27.7223,27.7871,27.715,27.7439,45400.0
2009-12-21 12:20:00,38.52,38.53,38.44,38.46,49600.0,27.7511,27.7583,27.6934,27.7078,49600.0
2009-12-21 12:30:00,38.47,38.51,38.47,38.47,22100.0,27.715,27.7439,27.715,27.715,22100.0
2009-12-21 12:40:00,38.47,38.5,38.46,38.47,12200.0,27.715,27.7367,27.7078,27.715,12200.0
2009-12-21 12:50:00,38.48,38.51,38.45,38.45,22000.0,27.7223,27.7439,27.7006,27.7006,22000.0
2009-12-21 13:00:00,38.46,38.47,38.43,38.43,55900.0,27.7078,27.715,27.6862,27.6862,55900.0
2009-12-21 13:10:00,38.43,38.45,38.38,38.4,33300.0,27.6862,27.7006,27.6502,27.6646,33300.0
2009-12-21 13:20:00,38.39,38.42,38.38,38.41,29000.0,27.6574,27.679,27.6502,27.6718,29000.0
2009-12-21 13:30:00,38.42,38.43,38.39,38.4,25600.0,27.679,27.6862,27.6574,27.6646,25600.0
2009-12-21 13:40:00,38.4,38.43,38.39,38.39,73700.0,27.6646,27.6862,27.6574,27.6574,73700.0
2009-12-21 13:50:00,38.4,38.4,38.31,38.32,33600.0,27.6646,27.6646,27.5998,27.607,33600.0
2009-12-21 14:00:00,38.32,38.38,38.3,38.38,28400.0,27.607,27.6502,27.5926,27.6502,28400.0
2009-12-21 14:10:00,38.38,38.41,38.35,38.35,27800.0,27.6502,27.6718,27.6286,27.6286,27800.0
2009-12-21 14:20:00,38.35,38.42,38.35,38.4,35300.0,27.6286,27.679,27.6286,27.6646,35300.0
2009-12-21 14:30:00,38.4,38.45,38.36,38.37,88800.0,27.6646,27.7006,27.6358,27.643,88800.0
2009-12-21 14:40:00,38.37,38.45,38.36,38.42,87300.0,27.643,27.7006,27.6358,27.679,87300.0
2009-12-21 14:50:00,38.42,38.49,38.38,38.43,110400.0,27.679,27.7295,27.6502,27.6862,110400.0
2009-12-21 15:00:00,38.43,38.44,38.35,38.35,34900.0,27.6862,27.6934,27.6286,27.6286,34900.0
2009-12-21 15:10:00,38.35,38.42,38.33,38.38,65200.0,27.6286,27.679,27.6142,27.6502,65200.0
2009-12-21 15:20:00,38.38,38.4,38.33,38.33,48500.0,27.6502,27.6646,27.6142,27.6142,48500.0
2009-12-21 15:30:00,38.33,38.36,38.28,38.36,55100.0,27.6142,27.6358,27.5782,27.6358,55100.0
2009-12-21 15:40:00,38.36,38.43,38.35,38.38,70600.0,27.6358,27.6862,27.6286,27.6502,70600.0
2009-12-21 15:50:00,38.39,38.43,38.35,38.39,106800.0,27.6574,27.6862,27.6286,27.6574,106800.0
2009-12-22 09:30:00,38.42,38.69,38.39,38.69,34100.0,27.679,27.8735,27.6574,27.8735,34100.0
2009-12-22 09:40:00,38.7,38.77,38.43,38.43,17900.0,27.8807,27.9312,27.6862,27.6862,17900.0
2009-12-22 09:50:00,38.45,38.54,38.39,38.45,15200.0,27.7006,27.7655,27.6574,27.7006,15200.0
2009-12-22 10:00:00,38.48,38.69,38.43,38.67,22700.0,27.7223,27.8735,27.6862,27.8591,22700.0
2009-12-22 10:10:00,38.68,38.69,38.62,38.62,14700.0,27.8663,27.8735,27.8231,27.8231,14700.0
2009-12-22 10:20:00,38.64,38.72,38.62,38.7,15100.0,27.8375,27.8952,27.8231,27.8807,15100.0
2009-12-22 10:30:00,38.7,38.74,38.6,38.71,11500.0,27.8807,27.9096,27.8087,27.888,11500.0
2009-12-22 10:40:00,38.72,38.72,38.57,38.58,15300.0,27.8952,27.8952,27.7871,27.7943,15300.0
2009-12-22 10:50:00,38.57,38.57,38.55,38.55,10600.0,27.7871,27.7871,27.7727,27.7727,10600.0
2009-12-22 11:00:00,38.56,38.6,38.51,38.6,25900.0,27.7799,27.8087,27.7439,27.8087,25900.0
2009-12-22 11:10:00,38.6,38.63,38.59,38.6,8200.0,27.8087,27.8303,27.8015,27.8087,8200.0
2009-12-22 11:20:00,38.61,38.62,38.49,38.49,17100.0,27.8159,27.8231,27.7295,27.7295,17100.0
2009-12-22 11:30:00,38.49,38.49,38.43,38.48,23200.0,27.7295,27.7295,27.6862,27.7223,23200.0
2009-12-22 11:40:00,38.48,38.58,38.46,38.58,11200.0,27.7223,27.7943,27.7078,27.7943,11200.0
2009-12-22 11:50:00,38.56,38.62,38.56,38.6,8000.0,27.7799,27.8231,27.7799,27.8087,8000.0
2009-12-22 12:00:00,38.6,38.65,38.6,38.65,7900.0,27.8087,27.8447,27.8087,27.8447,7900.0
2009-12-22 12:10:00,38.66,38.7,38.65,38.7,6400.0,27.8519,27.8807,27.8447,27.8807,6400.0
2009-12-22 12:20:00,38.7,38.73,38.69,38.72,9800.0,27.8807,27.9024,27.8735,27.8952,9800.0
2009-12-22 12:30:00,38.72,38.75,38.71,38.74,12200.0,27.8952,27.9168,27.888,27.9096,12200.0
2009-12-22 12:40:00,38.74,38.75,38.7,38.74,10200.0,27.9096,27.9168,27.8807,27.9096,10200.0
2009-12-22 12:50:00,38.74,38.74,38.68,38.74,16700.0,27.9096,27.9096,27.8663,27.9096,16700.0
2009-12-22 13:00:00,38.74,38.84,38.73,38.84,19000.0,27.9096,27.9816,27.9024,27.9816,19000.0
2009-12-22 13:10:00,38.82,38.9,38.82,38.9,15700.0,27.9672,28.0248,27.9672,28.0248,15700.0
2009-12-22 13:20:00,38.89,38.9,38.87,38.9,9600.0,28.0176,28.0248,28.0032,28.0248,9600.0
2009-12-22 13:30:00,38.9,38.93,38.87,38.92,49300.0,28.0248,28.0464,28.0032,28.0392,49300.0
2009-12-22 13:40:00,38.93,38.93,38.89,38.9,5800.0,28.0464,28.0464,28.0176,28.0248,5800.0
2009-12-22 13:50:00,38.9,38.95,38.89,38.93,22600.0,28.0248,28.0609,28.0176,28.0464,22600.0
2009-12-22 14:00:00,38.94,38.94,38.82,38.86,43400.0,28.0537,28.0537,27.9672,27.996,43400.0
2009-12-22 14:10:00,38.87,38.95,38.86,38.93,44100.0,28.0032,28.0609,27.996,28.0464,44100.0
2009-12-22 14:20:00,38.94,38.94,38.89,38.91,23100.0,28.0537,28.0537,28.0176,28.032,23100.0
2009-12-22 14:30:00,38.91,38.91,38.85,38.86,54100.0,28.032,28.032,27.9888,27.996,54100.0
2009-12-22 14:40:00,38.86,38.89,38.84,38.84,14200.0,27.996,28.0176,27.9816,27.9816,14200.0
2009-12-22 14:50:00,38.84,38.91,38.83,38.9,21600.0,27.9816,28.032,27.9744,28.0248,21600.0
2009-12-22 15:00:00,38.9,38.91,38.84,38.87,21900.0,28.0248,28.032,27.9816,28.0032,21900.0
2009-12-22 15:10:00,38.87,38.88,38.82,38.85,26500.0,28.0032,28.0104,27.9672,27.9888,26500.0
2009-12-22 15:20:00,38.85,38.86,38.82,38.83,37100.0,27.9888,27.996,27.9672,27.9744,37100.0
2009-12-22 15:30:00,38.84,38.9,38.82,38.87,96400.0,27.9816,28.0248,27.9672,28.0032,96400.0
2009-12-22 15:40:00,38.87,38.87,38.8,38.87,63100.0,28.0032,28.0032,27.9528,28.0032,63100.0
2009-12-22 15:50:00,38.87,38.9,38.81,38.87,118500.0,28.0032,28.0248,27.96,28.0032,118500.0
2009-12-23 09:30:00,38.88,38.97,38.7,38.97,19300.0,28.0104,28.0753,27.8807,28.0753,19300.0
2009-12-23 09:40:00,38.97,38.97,38.83,38.94,17700.0,28.0753,28.0753,27.9744,28.0537,17700.0
2009-12-23 09:50:00,38.92,38.97,38.86,38.9,22700.0,28.0392,28.0753,27.996,28.0248,22700.0
2009-12-23 10:00:00,38.89,38.91,38.78,38.81,29500.0,28.0176,28.032,27.9384,27.96,29500.0
2009-12-23 10:10:00,38.81,38.91,38.79,38.87,23000.0,27.96,28.032,27.9456,28.0032,23000.0
2009-12-23 10:20:00,38.87,38.91,38.69,38.69,32100.0,28.0032,28.032,27.8735,27.8735,32100.0
2009-12-23 10:30:00,38.7,38.81,38.7,38.81,23600.0,27.8807,27.96,27.8807,27.96,23600.0
2009-12-23 10:40:00,38.82,38.84,38.77,38.81,8500.0,27.9672,27.9816,27.9312,27.96,8500.0
2009-12-23 10:50:00,38.79,38.85,38.76,38.84,6700.0,27.9456,27.9888,27.924,27.9816,6700.0
2009-12-23 11:00:00,38.83,38.85,38.77,38.84,15200.0,27.9744,27.9888,27.9312,27.9816,15200.0
2009-12-23 11:10:00,38.85,38.86,38.78,38.79,10800.0,27.9888,27.996,27.9384,27.9456,10800.0
2009-12-23 11:20:00,38.79,38.92,38.79,38.9,22200.0,27.9456,28.0392,27.9456,28.0248,22200.0
2009-12-23 11:30:00,38.9,38.94,38.9,38.94,11100.0,28.0248,28.0537,28.0248,28.0537,11100.0
2009-12-23 11:40:00,38.94,38.94,38.89,38.9,22700.0,28.0537,28.0537,28.0176,28.0248,22700.0
2009-12-23 11:50:00,38.91,38.93,38.9,38.91,47700.0,28.032,28.0464,28.0248,28.032,47700.0
2009-12-23 12:00:00,38.92,38.93,38.91,38.91,10800.0,28.0392,28.0464,28.032,28.032,10800.0
2009-12-23 12:10:00,38.91,38.93,38.9,38.92,29200.0,28.032,28.0464,28.0248,28.0392,29200.0
2009-12-23 12:20:00,38.93,38.94,38.92,38.93,22400.0,28.0464,28.0537,28.0392,28.0464,22400.0
2009-12-23 12:30:00,38.94,38.97,38.93,38.96,23200.0,28.0537,28.0753,28.0464,28.0681,23200.0
2009-12-23 12:40:00,38.95,38.97,38.95,38.97,18100.0,28.0609,28.0753,28.0609,28.0753,18100.0
2009-12-23 12:50:00,38.98,39.02,38.98,39.0,26400.0,28.0825,28.1113,28.0825,28.0969,26400.0
2009-12-23 13:00:00,39.0,39.02,38.99,39.01,35500.0,28.0969,28.1113,28.0897,28.1041,35500.0
2009-12-23 13:10:00,39.02,39.11,39.02,39.11,42400.0,28.1113,28.1761,28.1113,28.1761,42400.0
2009-12-23 13:20:00,39.1,39.15,39.1,39.14,46800.0,28.1689,28.2049,28.1689,28.1977,46800.0
2009-12-23 13:30:00,39.15,39.2,39.15,39.2,53300.0,28.2049,28.241,28.2049,28.241,53300.0
2009-12-23 13:40:00,39.2,39.29,39.19,39.26,31600.0,28.241,28.3058,28.2338,28.2842,31600.0
2009-12-23 13:50:00,39.26,39.27,39.26,39.27,12000.0,28.2842,28.2914,28.2842,28.2914,12000.0
2009-12-23 14:00:00,39.27,39.3,39.27,39.3,27800.0,28.2914,28.313,28.2914,28.313,27800.0
2009-12-23 14:10:00,39.29,39.34,39.29,39.33,43700.0,28.3058,28.3418,28.3058,28.3346,43700.0
2009-12-23 14:20:00,39.31,39.35,39.22,39.26,39400.0,28.3202,28.349,28.2554,28.2842,39400.0
2009-12-23 14:30:00,39.25,39.31,39.24,39.24,25100.0,28.277,28.3202,28.2698,28.2698,25100.0
2009-12-23 14:40:00,39.24,39.25,39.19,39.2,29100.0,28.2698,28.277,28.2338,28.241,29100.0
2009-12-23 14:50:00,39.19,39.21,39.16,39.17,24600.0,28.2338,28.2482,28.2121,28.2194,24600.0
2009-12-23 15:00:00,39.18,39.25,39.18,39.24,21000.0,28.2266,28.277,28.2266,28.2698,21000.0
2009-12-23 15:10:00,39.24,39.25,39.22,39.23,41200.0,28.2698,28.277,28.2554,28.2626,41200.0
2009-12-23 15:20:00,39.22,39.23,39.21,39.23,26800.0,28.2554,28.2626,28.2482,28.2626,26800.0
2009-12-23 15:30:00,39.24,39.25,39.22,39.24,63600.0,28.2698,28.277,28.2554,28.2698,63600.0
2009-12-23 15:40:00,39.24,39.25,39.24,39.25,45900.0,28.2698,28.277,28.2698,28.277,45900.0
2009-12-23 15:50:00,39.24,39.24,39.17,39.18,115400.0,28.2698,28.2698,28.2194,28.2266,115400.0
2009-12-24 09:30:00,39.34,39.34,39.19,39.2,52400.0,28.3418,28.3418,28.2338,28.241,52400.0
2009-12-24 09:40:00,39.19,39.29,39.19,39.29,9800.0,28.2338,28.3058,28.2338,28.3058,9800.0
2009-12-24 09:50:00,39.3,39.38,39.3,39.37,14000.0,28.313,28.3706,28.313,28.3634,14000.0
2009-12-24 10:00:00,39.38,39.48,39.38,39.41,15900.0,28.3706,28.4427,28.3706,28.3923,15900.0
2009-12-24 10:10:00,39.42,39.43,39.37,39.42,12900.0,28.3995,28.4067,28.3634,28.3995,12900.0
2009-12-24 10:20:00,39.43,39.51,39.32,39.34,45100.0,28.4067,28.4643,28.3274,28.3418,45100.0
2009-12-24 10:30:00,39.33,39.36,39.33,39.36,8600.0,28.3346,28.3562,28.3346,28.3562,8600.0
2009-12-24 10:40:00,39.36,39.47,39.36,39.46,17800.0,28.3562,28.4355,28.3562,28.4283,17800.0
2009-12-24 10:50:00,39.47,39.52,39.45,39.51,13900.0,28.4355,28.4715,28.4211,28.4643,13900.0
2009-12-24 11:00:00,39.53,39.53,39.5,39.53,11200.0,28.4787,28.4787,28.4571,28.4787,11200.0
2009-12-24 11:10:00,39.52,39.54,39.5,39.5,20600.0,28.4715,28.4859,28.4571,28.4571,20600.0
2009-12-24 11:20:00,39.51,39.56,39.5,39.53,29400.0,28.4643,28.5003,28.4571,28.4787,29400.0
2009-12-24 11:30:00,39.54,39.55,39.52,39.53,3700.0,28.4859,28.4931,28.4715,28.4787,3700.0
2009-12-24 11:40:00,39.53,39.57,39.53,39.56,7100.0,28.4787,28.5075,28.4787,28.5003,7100.0
2009-12-24 11:50:00,39.56,39.57,39.54,39.54,7600.0,28.5003,28.5075,28.4859,28.4859,7600.0
2009-12-24 12:00:00,39.54,39.55,39.4,39.41,11100.0,28.4859,28.4931,28.3851,28.3923,11100.0
2009-12-24 12:10:00,39.41,39.41,39.36,39.36,13200.0,28.3923,28.3923,28.3562,28.3562,13200.0
2009-12-24 12:20:00,39.38,39.41,39.38,39.4,5100.0,28.3706,28.3923,28.3706,28.3851,5100.0
2009-12-24 12:30:00,39.41,39.41,39.37,39.37,9500.0,28.3923,28.3923,28.3634,28.3634,9500.0
2009-12-24 12:40:00,39.38,39.5,39.38,39.48,20400.0,28.3706,28.4571,28.3706,28.4427,20400.0
2009-12-24 12:50:00,39.49,39.54,39.44,39.51,41500.0,28.4499,28.4859,28.4139,28.4643,41500.0
2009-12-28 09:30:00,39.53,39.65,39.2,39.41,22500.0,28.4787,28.5652,28.241,28.3923,22500.0
2009-12-28 09:40:00,39.41,39.5,39.32,39.41,35800.0,28.3923,28.4571,28.3274,28.3923,35800.0
2009-12-28 09:50:00,39.41,39.47,39.36,39.45,11300.0,28.3923,28.4355,28.3562,28.4211,11300.0
2009-12-28 10:00:00,39.46,39.46,39.38,39.42,16600.0,28.4283,28.4283,28.3706,28.3995,16600.0
2009-12-28 10:10:00,39.42,39.47,39.3,39.33,20500.0,28.3995,28.4355,28.313,28.3346,20500.0
2009-12-28 10:20:00,39.33,39.44,39.33,39.42,12300.0,28.3346,28.4139,28.3346,28.3995,12300.0
2009-12-28 10:30:00,39.41,39.45,39.41,39.45,3800.0,28.3923,28.4211,28.3923,28.4211,3800.0
2009-12-28 10:40:00,39.44,39.5,39.44,39.45,22000.0,28.4139,28.4571,28.4139,28.4211,22000.0
2009-12-28 10:50:00,39.45,39.52,39.45,39.52,8700.0,28.4211,28.4715,28.4211,28.4715,8700.0
2009-12-28 11:00:00,39.53,39.53,39.52,39.52,10300.0,28.4787,28.4787,28.4715,28.4715,10300.0
2009-12-28 11:10:00,39.52,39.53,39.47,39.47,16100.0,28.4715,28.4787,28.4355,28.4355,16100.0
2009-12-28 11:20:00,39.47,39.53,39.47,39.52,24200.0,28.4355,28.4787,28.4355,28.4715,24200.0
2009-12-28 11:30:00,39.52,39.55,39.52,39.55,7700.0,28.4715,28.4931,28.4715,28.4931,7700.0
2009-12-28 11:40:00,39.55,39.58,39.55,39.58,13900.0,28.4931,28.5147,28.4931,28.5147,13900.0
2009-12-28 11:50:00,39.58,39.61,39.57,39.61,20500.0,28.5147,28.5363,28.5075,28.5363,20500.0
2009-12-28 12:00:00,39.6,39.62,39.57,39.57,12900.0,28.5291,28.5435,28.5075,28.5075,12900.0
2009-12-28 12:10:00,39.56,39.57,39.55,39.55,6700.0,28.5003,28.5075,28.4931,28.4931,6700.0
2009-12-28 12:20:00,39.55,39.56,39.51,39.53,15900.0,28.4931,28.5003,28.4643,28.4787,15900.0
2009-12-28 12:30:00,39.52,39.53,39.48,39.5,10200.0,28.4715,28.4787,28.4427,28.4571,10200.0
2009-12-28 12:40:00,39.5,39.5,39.49,39.5,6700.0,28.4571,28.4571,28.4499,28.4571,6700.0
2009-12-28 12:50:00,39.5,39.53,39.5,39.53,7300.0,28.4571,28.4787,28.4571,28.4787,7300.0
2009-12-28 13:00:00,39.53,39.55,39.53,39.54,13100.0,28.4787,28.4931,28.4787,28.4859,13100.0
2009-12-28 13:10:00,39.55,39.6,39.54,39.59,16200.0,28.4931,28.5291,28.4859,28.5219,16200.0
2009-12-28 13:20:00,39.58,39.6,39.58,39.6,7700.0,28.5147,28.5291,28.5147,28.5291,7700.0
2009-12-28 13:30:00,39.6,39.6,39.59,39.59,19100.0,28.5291,28.5291,28.5219,28.5219,19100.0
2009-12-28 13:40:00,39.59,39.6,39.58,39.6,11300.0,28.5219,28.5291,28.5147,28.5291,11300.0
2009-12-28 13:50:00,39.6,39.6,39.59,39.6,7500.0,28.5291,28.5291,28.5219,28.5291,7500.0
2009-12-28 14:00:00,39.59,39.6,39.44,39.45,31300.0,28.5219,28.5291,28.4139,28.4211,31300.0
2009-12-28 14:10:00,39.44,39.44,39.35,39.39,18000.0,28.4139,28.4139,28.349,28.3778,18000.0
2009-12-28 14:20:00,39.39,39.4,39.36,39.38,8900.0,28.3778,28.3851,28.3562,28.3706,8900.0
2009-12-28 14:30:00,39.39,39.41,39.38,39.4,12300.0,28.3778,28.3923,28.3706,28.3851,12300.0
2009-12-28 14:40:00,39.4,39.43,39.4,39.42,16700.0,28.3851,28.4067,28.3851,28.3995,16700.0
2009-12-28 14:50:00,39.42,39.46,39.42,39.45,17100.0,28.3995,28.4283,28.3995,28.4211,17100.0
2009-12-28 15:00:00,39.46,39.51,39.45,39.5,33100.0,28.4283,28.4643,28.4211,28.4571,33100.0
2009-12-28 15:10:00,39.5,39.51,39.5,39.5,16700.0,28.4571,28.4643,28.4571,28.4571,16700.0
2009-12-28 15:20:00,39.5,39.53,39.43,39.44,57500.0,28.4571,28.4787,28.4067,28.4139,57500.0
2009-12-28 15:30:00,39.43,39.45,39.42,39.44,49500.0,28.4067,28.4211,28.3995,28.4139,49500.0
2009-12-28 15:40:00,39.43,39.44,39.38,39.44,58200.0,28.4067,28.4139,28.3706,28.4139,58200.0
2009-12-28 15:50:00,39.43,39.5,39.43,39.49,65000.0,28.4067,28.4571,28.4067,28.4499,65000.0
2009-12-29 09:30:00,39.69,39.69,39.31,39.31,35000.0,28.594,28.594,28.3202,28.3202,35000.0
2009-12-29 09:40:00,39.3,39.37,39.25,39.25,31900.0,28.313,28.3634,28.277,28.277,31900.0
2009-12-29 09:50:00,39.25,39.25,39.19,39.23,36200.0,28.277,28.277,28.2338,28.2626,36200.0
2009-12-29 10:00:00,39.23,39.25,39.13,39.24,29500.0,28.2626,28.277,28.1905,28.2698,29500.0
2009-12-29 10:10:00,39.26,39.31,39.23,39.3,12800.0,28.2842,28.3202,28.2626,28.313,12800.0
2009-12-29 10:20:00,39.3,39.31,39.18,39.19,7400.0,28.313,28.3202,28.2266,28.2338,7400.0
2009-12-29 10:30:00,39.19,39.25,39.18,39.22,34000.0,28.2338,28.277,28.2266,28.2554,34000.0
2009-12-29 10:40:00,39.21,39.23,39.2,39.2,10400.0,28.2482,28.2626,28.241,28.241,10400.0
2009-12-29 10:50:00,39.21,39.24,39.2,39.22,14300.0,28.2482,28.2698,28.241,28.2554,14300.0
2009-12-29 11:00:00,39.22,39.31,39.21,39.3,20200.0,28.2554,28.3202,28.2482,28.313,20200.0
2009-12-29 11:10:00,39.31,39.33,39.2,39.22,21800.0,28.3202,28.3346,28.241,28.2554,21800.0
2009-12-29 11:20:00,39.21,39.25,39.19,39.19,28700.0,28.2482,28.277,28.2338,28.2338,28700.0
2009-12-29 11:30:00,39.19,39.22,39.15,39.21,14600.0,28.2338,28.2554,28.2049,28.2482,14600.0
2009-12-29 11:40:00,39.21,39.21,39.16,39.16,4800.0,28.2482,28.2482,28.2121,28.2121,4800.0
2009-12-29 11:50:00,39.16,39.17,39.14,39.15,12100.0,28.2121,28.2194,28.1977,28.2049,12100.0
2009-12-29 12:00:00,39.16,39.19,39.13,39.18,77400.0,28.2121,28.2338,28.1905,28.2266,77400.0
2009-12-29 12:10:00,39.19,39.24,39.18,39.22,7600.0,28.2338,28.2698,28.2266,28.2554,7600.0
2009-12-29 12:20:00,39.21,39.22,39.16,39.2,14700.0,28.2482,28.2554,28.2121,28.241,14700.0
2009-12-29 12:30:00,39.2,39.22,39.19,39.19,4700.0,28.241,28.2554,28.2338,28.2338,4700.0
2009-12-29 12:40:00,39.19,39.24,39.19,39.24,7300.0,28.2338,28.2698,28.2338,28.2698,7300.0
2009-12-29 12:50:00,39.24,39.26,39.22,39.22,3700.0,28.2698,28.2842,28.2554,28.2554,3700.0
2009-12-29 13:00:00,39.23,39.25,39.21,39.24,5800.0,28.2626,28.277,28.2482,28.2698,5800.0
2009-12-29 13:10:00,39.24,39.3,39.24,39.28,10100.0,28.2698,28.313,28.2698,28.2986,10100.0
2009-12-29 13:20:00,39.28,39.3,39.26,39.3,14700.0,28.2986,28.313,28.2842,28.313,14700.0
2009-12-29 13:30:00,39.29,39.36,39.28,39.36,32300.0,28.3058,28.3562,28.2986,28.3562,32300.0
2009-12-29 13:40:00,39.36,39.39,39.33,39.35,16000.0,28.3562,28.3778,28.3346,28.349,16000.0
2009-12-29 13:50:00,39.35,39.35,39.3,39.31,5400.0,28.349,28.349,28.313,28.3202,5400.0
2009-12-29 14:00:00,39.31,39.32,39.27,39.27,14100.0,28.3202,28.3274,28.2914,28.2914,14100.0
2009-12-29 14:10:00,39.27,39.27,39.23,39.23,8400.0,28.2914,28.2914,28.2626,28.2626,8400.0
2009-12-29 14:20:00,39.23,39.27,39.22,39.26,15200.0,28.2626,28.2914,28.2554,28.2842,15200.0
2009-12-29 14:30:00,39.26,39.26,39.24,39.25,10200.0,28.2842,28.2842,28.2698,28.277,10200.0
2009-12-29 14:40:00,39.24,39.27,39.22,39.25,22700.0,28.2698,28.2914,28.2554,28.277,22700.0
2009-12-29 14:50:00,39.25,39.25,39.16,39.16,39500.0,28.277,28.277,28.2121,28.2121,39500.0
2009-12-29 15:00:00,39.17,39.26,39.15,39.19,44900.0,28.2194,28.2842,28.2049,28.2338,44900.0
2009-12-29 15:10:00,39.19,39.26,39.19,39.25,32100.0,28.2338,28.2842,28.2338,28.277,32100.0
2009-12-29 15:20:00,39.25,39.26,39.19,39.25,27400.0,28.277,28.2842,28.2338,28.277,27400.0
2009-12-29 15:30:00,39.24,39.24,39.19,39.22,21100.0,28.2698,28.2698,28.2338,28.2554,21100.0
2009-12-29 15:40:00,39.23,39.24,39.19,39.2,51500.0,28.2626,28.2698,28.2338,28.241,51500.0
2009-12-29 15:50:00,39.2,39.2,39.11,39.11,83700.0,28.241,28.241,28.1761,28.1761,83700.0
2009-12-30 09:30:00,38.87,39.09,38.87,39.03,27500.0,28.0032,28.1617,28.0032,28.1185,27500.0
2009-12-30 09:40:00,39.06,39.08,38.87,38.89,23100.0,28.1401,28.1545,28.0032,28.0176,23100.0
2009-12-30 09:50:00,38.9,38.97,38.87,38.9,16600.0,28.0248,28.0753,28.0032,28.0248,16600.0
2009-12-30 10:00:00,38.89,39.02,38.89,38.94,22600.0,28.0176,28.1113,28.0176,28.0537,22600.0
2009-12-30 10:10:00,38.93,39.02,38.91,38.91,39700.0,28.0464,28.1113,28.032,28.032,39700.0
2009-12-30 10:20:00,38.91,38.94,38.85,38.91,27500.0,28.032,28.0537,27.9888,28.032,27500.0
2009-12-30 10:30:00,38.92,38.94,38.86,38.87,11900.0,28.0392,28.0537,27.996,28.0032,11900.0
2009-12-30 10:40:00,38.87,39.01,38.87,38.99,37700.0,28.0032,28.1041,28.0032,28.0897,37700.0
2009-12-30 10:50:00,38.99,39.04,38.96,38.98,64500.0,28.0897,28.1257,28.0681,28.0825,64500.0
2009-12-30 11:00:00,38.99,39.03,38.96,38.97,19700.0,28.0897,28.1185,28.0681,28.0753,19700.0
2009-12-30 11:10:00,38.97,39.03,38.97,39.0,8000.0,28.0753,28.1185,28.0753,28.0969,8000.0
2009-12-30 11:20:00,39.0,39.0,38.9,38.93,8200.0,28.0969,28.0969,28.0248,28.0464,8200.0
2009-12-30 11:30:00,38.93,38.95,38.89,38.95,7100.0,28.0464,28.0609,28.0176,28.0609,7100.0
2009-12-30 11:40:00,38.95,39.01,38.95,39.01,10000.0,28.0609,28.1041,28.0609,28.1041,10000.0
2009-12-30 11:50:00,39.01,39.01,38.91,38.93,13500.0,28.1041,28.1041,28.032,28.0464,13500.0
2009-12-30 12:00:00,38.93,38.95,38.92,38.93,13700.0,28.0464,28.0609,28.0392,28.0464,13700.0
2009-12-30 12:10:00,38.93,39.0,38.92,38.99,22400.0,28.0464,28.0969,28.0392,28.0897,22400.0
2009-12-30 12:20:00,38.98,39.03,38.98,39.03,7100.0,28.0825,28.1185,28.0825,28.1185,7100.0
2009-12-30 12:30:00,39.02,39.07,39.01,39.01,12600.0,28.1113,28.1473,28.1041,28.1041,12600.0
2009-12-30 12:40:00,39.01,39.01,38.96,39.0,7000.0,28.1041,28.1041,28.0681,28.0969,7000.0
2009-12-30 12:50:00,39.0,39.0,38.95,38.95,8300.0,28.0969,28.0969,28.0609,28.0609,8300.0
2009-12-30 13:00:00,38.96,39.02,38.96,38.96,11200.0,28.0681,28.1113,28.0681,28.0681,11200.0
2009-12-30 13:10:00,38.96,38.99,38.95,38.97,25700.0,28.0681,28.0897,28.0609,28.0753,25700.0
2009-12-30 13:20:00,38.97,38.97,38.96,38.97,6000.0,28.0753,28.0753,28.0681,28.0753,6000.0
2009-12-30 13:30:00,38.97,38.97,38.91,38.91,15900.0,28.0753,28.0753,28.032,28.032,15900.0
2009-12-30 13:40:00,38.92,38.99,38.92,38.99,9100.0,28.0392,28.0897,28.0392,28.0897,9100.0
2009-12-30 13:50:00,38.99,39.0,38.96,38.96,13600.0,28.0897,28.0969,28.0681,28.0681,13600.0
2009-12-30 14:00:00,38.97,38.97,38.92,38.95,13600.0,28.0753,28.0753,28.0392,28.0609,13600.0
2009-12-30 14:10:00,38.96,38.96,38.91,38.91,19300.0,28.0681,28.0681,28.032,28.032,19300.0
2009-12-30 14:20:00,38.92,38.93,38.9,38.93,19000.0,28.0392,28.0464,28.0248,28.0464,19000.0
2009-12-30 14:30:00,38.93,38.99,38.92,38.97,23000.0,28.0464,28.0897,28.0392,28.0753,23000.0
2009-12-30 14:40:00,38.97,38.97,38.93,38.96,23500.0,28.0753,28.0753,28.0464,28.0681,23500.0
2009-12-30 14:50:00,38.96,38.96,38.93,38.94,25400.0,28.0681,28.0681,28.0464,28.0537,25400.0
2009-12-30 15:00:00,38.94,38.95,38.91,38.93,32200.0,28.0537,28.0609,28.032,28.0464,32200.0
2009-12-30 15:10:00,38.93,38.94,38.9,38.94,33800.0,28.0464,28.0537,28.0248,28.0537,33800.0
2009-12-30 15:20:00,38.93,38.93,38.91,38.92,22200.0,28.0464,28.0464,28.032,28.0392,22200.0
2009-12-30 15:30:00,38.92,38.99,38.91,38.99,49700.0,28.0392,28.0897,28.032,28.0897,49700.0
2009-12-30 15:40:00,38.99,39.07,38.98,39.07,73200.0,28.0897,28.1473,28.0825,28.1473,73200.0
2009-12-30 15:50:00,39.08,39.09,39.03,39.05,99000.0,28.1545,28.1617,28.1185,28.1329,99000.0
2009-12-31 09:30:00,39.1,39.24,39.1,39.22,16300.0,28.1689,28.2698,28.1689,28.2554,16300.0
2009-12-31 09:40:00,39.22,39.24,39.18,39.19,21000.0,28.2554,28.2698,28.2266,28.2338,21000.0
2009-12-31 09:50:00,39.18,39.21,39.12,39.12,14900.0,28.2266,28.2482,28.1833,28.1833,14900.0
2009-12-31 10:00:00,39.13,39.15,39.06,39.14,22000.0,28.1905,28.2049,28.1401,28.1977,22000.0
2009-12-31 10:10:00,39.14,39.17,39.04,39.08,21900.0,28.1977,28.2194,28.1257,28.1545,21900.0
2009-12-31 10:20:00,39.08,39.11,39.04,39.05,29800.0,28.1545,28.1761,28.1257,28.1329,29800.0
2009-12-31 10:30:00,39.05,39.08,39.01,39.01,16500.0,28.1329,28.1545,28.1041,28.1041,16500.0
2009-12-31 10:40:00,39.01,39.06,39.0,39.04,7900.0,28.1041,28.1401,28.0969,28.1257,7900.0
2009-12-31 10:50:00,39.04,39.04,38.97,38.97,31700.0,28.1257,28.1257,28.0753,28.0753,31700.0
2009-12-31 11:00:00,38.99,39.04,38.96,38.99,14600.0,28.0897,28.1257,28.0681,28.0897,14600.0
2009-12-31 11:10:00,38.98,39.03,38.98,39.01,9200.0,28.0825,28.1185,28.0825,28.1041,9200.0
2009-12-31 11:20:00,39.02,39.03,39.0,39.0,9900.0,28.1113,28.1185,28.0969,28.0969,9900.0
2009-12-31 11:30:00,39.0,39.0,38.99,38.99,7900.0,28.0969,28.0969,28.0897,28.0897,7900.0
2009-12-31 11:40:00,38.99,39.0,38.95,38.99,23600.0,28.0897,28.0969,28.0609,28.0897,23600.0
2009-12-31 11:50:00,38.98,39.0,38.97,38.98,12800.0,28.0825,28.0969,28.0753,28.0825,12800.0
2009-12-31 12:00:00,38.97,39.0,38.97,38.99,13600.0,28.0753,28.0969,28.0753,28.0897,13600.0
2009-12-31 12:10:00,38.98,39.0,38.96,38.99,19400.0,28.0825,28.0969,28.0681,28.0897,19400.0
2009-12-31 12:20:00,38.99,39.0,38.96,38.98,18200.0,28.0897,28.0969,28.0681,28.0825,18200.0
2009-12-31 12:30:00,38.98,39.0,38.97,38.99,16500.0,28.0825,28.0969,28.0753,28.0897,16500.0
2009-12-31 12:40:00,38.99,39.03,38.99,39.03,16700.0,28.0897,28.1185,28.0897,28.1185,16700.0
2009-12-31 12:50:00,39.02,39.1,39.02,39.06,23400.0,28.1113,28.1689,28.1113,28.1401,23400.0
2009-12-31 13:00:00,39.06,39.11,39.05,39.1,27000.0,28.1401,28.1761,28.1329,28.1689,27000.0
2009-12-31 13:10:00,39.1,39.13,39.09,39.11,19200.0,28.1689,28.1905,28.1617,28.1761,19200.0
2009-12-31 13:20:00,39.1,39.15,39.1,39.14,12400.0,28.1689,28.2049,28.1689,28.1977,12400.0
2009-12-31 13:30:00,39.14,39.17,39.13,39.16,7400.0,28.1977,28.2194,28.1905,28.2121,7400.0
2009-12-31 13:40:00,39.16,39.17,39.13,39.17,10900.0,28.2121,28.2194,28.1905,28.2194,10900.0
2009-12-31 13:50:00,39.16,39.19,39.14,39.16,14000.0,28.2121,28.2338,28.1977,28.2121,14000.0
2009-12-31 14:00:00,39.16,39.23,39.15,39.21,27800.0,28.2121,28.2626,28.2049,28.2482,27800.0
2009-12-31 14:10:00,39.2,39.21,39.19,39.2,11000.0,28.241,28.2482,28.2338,28.241,11000.0
2009-12-31 14:20:00,39.2,39.23,39.15,39.15,15500.0,28.241,28.2626,28.2049,28.2049,15500.0
2009-12-31 14:30:00,39.15,39.15,39.1,39.14,10600.0,28.2049,28.2049,28.1689,28.1977,10600.0
2009-12-31 14:40:00,39.14,39.15,39.13,39.13,8800.0,28.1977,28.2049,28.1905,28.1905,8800.0
2009-12-31 14:50:00,39.13,39.22,39.11,39.21,16600.0,28.1905,28.2554,28.1761,28.2482,16600.0
2009-12-31 15:00:00,39.21,39.21,39.14,39.14,13700.0,28.2482,28.2482,28.1977,28.1977,13700.0
2009-12-31 15:10:00,39.15,39.16,39.13,39.14,11700.0,28.2049,28.2121,28.1905,28.1977,11700.0
2009-12-31 15:20:00,39.14,39.15,39.11,39.13,15000.0,28.1977,28.2049,28.1761,28.1905,15000.0
2009-12-31 15:30:00,39.12,39.14,39.02,39.06,31100.0,28.1833,28.1977,28.1113,28.1401,31100.0
2009-12-31 15:40:00,39.07,39.07,38.88,38.91,69800.0,28.1473,28.1473,28.0104,28.032,69800.0
2009-12-31 15:50:00,38.91,38.95,38.8,38.83,159800.0,28.032,28.0609,27.9528,27.9744,159800.0
2010-01-04 09:30:00,39.1,39.29,38.92,39.09,72000.0,28.1689,28.3058,28.0392,28.1617,72000.0
2010-01-04 09:40:00,39.08,39.18,39.04,39.15,28400.0,28.1545,28.2266,28.1257,28.2049,28400.0
2010-01-04 09:50:00,39.14,39.16,39.08,39.12,121700.0,28.1977,28.2121,28.1545,28.1833,121700.0
2010-01-04 10:00:00,39.12,39.15,39.03,39.08,47000.0,28.1833,28.2049,28.1185,28.1545,47000.0
2010-01-04 10:10:00,39.08,39.13,39.03,39.1,24200.0,28.1545,28.1905,28.1185,28.1689,24200.0
2010-01-04 10:20:00,39.1,39.21,39.06,39.18,29100.0,28.1689,28.2482,28.1401,28.2266,29100.0
2010-01-04 10:30:00,39.19,39.21,39.13,39.15,16600.0,28.2338,28.2482,28.1905,28.2049,16600.0
2010-01-04 10:40:00,39.16,39.18,39.1,39.13,37700.0,28.2121,28.2266,28.1689,28.1905,37700.0
2010-01-04 10:50:00,39.15,39.24,39.14,39.15,26400.0,28.2049,28.2698,28.1977,28.2049,26400.0
2010-01-04 11:00:00,39.15,39.26,39.14,39.22,29200.0,28.2049,28.2842,28.1977,28.2554,29200.0
2010-01-04 11:10:00,39.23,39.24,39.21,39.22,48900.0,28.2626,28.2698,28.2482,28.2554,48900.0
2010-01-04 11:20:00,39.22,39.31,39.21,39.3,47700.0,28.2554,28.3202,28.2482,28.313,47700.0
2010-01-04 11:30:00,39.31,39.4,39.31,39.33,76200.0,28.3202,28.3851,28.3202,28.3346,76200.0
2010-01-04 11:40:00,39.34,39.43,39.34,39.37,26400.0,28.3418,28.4067,28.3418,28.3634,26400.0
2010-01-04 11:50:00,39.38,39.52,39.37,39.48,36300.0,28.3706,28.4715,28.3634,28.4427,36300.0
2010-01-04 12:00:00,39.48,39.57,39.48,39.54,40500.0,28.4427,28.5075,28.4427,28.4859,40500.0
2010-01-04 12:10:00,39.54,39.58,39.52,39.57,28400.0,28.4859,28.5147,28.4715,28.5075,28400.0
2010-01-04 12:20:00,39.58,39.62,39.55,39.61,29100.0,28.5147,28.5435,28.4931,28.5363,29100.0
2010-01-04 12:30:00,39.61,39.69,39.6,39.67,47700.0,28.5363,28.594,28.5291,28.5796,47700.0
2010-01-04 12:40:00,39.67,39.77,39.62,39.74,68300.0,28.5796,28.6516,28.5435,28.63,68300.0
2010-01-04 12:50:00,39.75,39.78,39.72,39.76,33400.0,28.6372,28.6588,28.6156,28.6444,33400.0
2010-01-04 13:00:00,39.76,39.8,39.74,39.79,41600.0,28.6444,28.6732,28.63,28.666,41600.0
2010-01-04 13:10:00,39.79,39.82,39.76,39.82,41300.0,28.666,28.6876,28.6444,28.6876,41300.0
2010-01-04 13:20:00,39.81,39.87,39.79,39.84,36600.0,28.6804,28.7237,28.666,28.702,36600.0
2010-01-04 13:30:00,39.83,39.83,39.77,39.83,69400.0,28.6948,28.6948,28.6516,28.6948,69400.0
2010-01-04 13:40:00,39.82,39.82,39.8,39.82,24500.0,28.6876,28.6876,28.6732,28.6876,24500.0
2010-01-04 13:50:00,39.81,39.82,39.77,39.8,58800.0,28.6804,28.6876,28.6516,28.6732,58800.0
2010-01-04 14:00:00,39.79,39.85,39.79,39.85,43300.0,28.666,28.7092,28.666,28.7092,43300.0
2010-01-04 14:10:00,39.85,39.87,39.82,39.85,83000.0,28.7092,28.7237,28.6876,28.7092,83000.0
2010-01-04 14:20:00,39.86,39.87,39.79,39.87,51500.0,28.7165,28.7237,28.666,28.7237,51500.0
2010-01-04 14:30:00,39.87,39.88,39.82,39.82,36000.0,28.7237,28.7309,28.6876,28.6876,36000.0
2010-01-04 14:40:00,39.83,39.88,39.81,39.85,42600.0,28.6948,28.7309,28.6804,28.7092,42600.0
2010-01-04 14:50:00,39.85,39.86,39.82,39.83,39700.0,28.7092,28.7165,28.6876,28.6948,39700.0
2010-01-04 15:00:00,39.82,39.97,39.81,39.97,71800.0,28.6876,28.7957,28.6804,28.7957,71800.0
2010-01-04 15:10:00,39.97,39.97,39.87,39.88,63900.0,28.7957,28.7957,28.7237,28.7309,63900.0
2010-01-04 15:20:00,39.89,39.9,39.83,39.83,40600.0,28.7381,28.7453,28.6948,28.6948,40600.0
2010-01-04 15:30:00,39.84,39.87,39.82,39.84,73900.0,28.702,28.7237,28.6876,28.702,73900.0
2010-01-04 15:40:00,39.84,39.89,39.79,39.89,107800.0,28.702,28.7381,28.666,28.7381,107800.0
2010-01-04 15:50:00,39.88,39.89,39.86,39.89,164800.0,28.7309,28.7381,28.7165,28.7381,164800.0
2010-01-05 09:30:00,39.77,39.97,39.73,39.95,36800.0,28.6516,28.7957,28.6228,28.7813,36800.0
2010-01-05 09:40:00,39.94,39.97,39.86,39.87,40500.0,28.7741,28.7957,28.7165,28.7237,40500.0
2010-01-05 09:50:00,39.87,39.91,39.78,39.78,67900.0,28.7237,28.7525,28.6588,28.6588,67900.0
2010-01-05 10:00:00,39.76,39.95,39.73,39.92,47400.0,28.6444,28.7813,28.6228,28.7597,47400.0
2010-01-05 10:10:00,39.92,40.12,39.92,40.12,148400.0,28.7597,28.9038,28.7597,28.9038,148400.0
2010-01-05 10:20:00,40.12,40.2,40.04,40.14,86100.0,28.9038,28.9614,28.8461,28.9182,86100.0
2010-01-05 10:30:00,40.14,40.25,40.12,40.18,80000.0,28.9182,28.9974,28.9038,28.947,80000.0
2010-01-05 10:40:00,40.18,40.37,40.18,40.28,40100.0,28.947,29.0839,28.947,29.019,40100.0
2010-01-05 10:50:00,40.28,40.38,40.26,40.34,24600.0,29.019,29.0911,29.0046,29.0623,24600.0
2010-01-05 11:00:00,40.34,40.35,40.32,40.33,16600.0,29.0623,29.0695,29.0478,29.0551,16600.0
2010-01-05 11:10:00,40.33,40.4,40.33,40.39,40700.0,29.0551,29.1055,29.0551,29.0983,40700.0
2010-01-05 11:20:00,40.39,40.41,40.34,40.4,29600.0,29.0983,29.1127,29.0623,29.1055,29600.0
2010-01-05 11:30:00,40.4,40.41,40.32,40.41,26700.0,29.1055,29.1127,29.0478,29.1127,26700.0
2010-01-05 11:40:00,40.4,40.43,40.39,40.39,43100.0,29.1055,29.1271,29.0983,29.0983,43100.0
2010-01-05 11:50:00,40.4,40.43,40.39,40.41,17000.0,29.1055,29.1271,29.0983,29.1127,17000.0
2010-01-05 12:00:00,40.41,40.45,40.39,40.44,16500.0,29.1127,29.1415,29.0983,29.1343,16500.0
2010-01-05 12:10:00,40.45,40.52,40.44,40.49,25300.0,29.1415,29.1919,29.1343,29.1703,25300.0
2010-01-05 12:20:00,40.49,40.53,40.48,40.51,19700.0,29.1703,29.1991,29.1631,29.1847,19700.0
2010-01-05 12:30:00,40.51,40.53,40.49,40.53,24700.0,29.1847,29.1991,29.1703,29.1991,24700.0
2010-01-05 12:40:00,40.52,40.53,40.49,40.51,28000.0,29.1919,29.1991,29.1703,29.1847,28000.0
2010-01-05 12:50:00,40.51,40.54,40.49,40.51,77000.0,29.1847,29.2063,29.1703,29.1847,77000.0
2010-01-05 13:00:00,40.51,40.52,40.49,40.5,71600.0,29.1847,29.1919,29.1703,29.1775,71600.0
2010-01-05 13:10:00,40.5,40.51,40.49,40.51,65900.0,29.1775,29.1847,29.1703,29.1847,65900.0
2010-01-05 13:20:00,40.5,40.55,40.49,40.54,64900.0,29.1775,29.2135,29.1703,29.2063,64900.0
2010-01-05 13:30:00,40.53,40.53,40.45,40.52,71200.0,29.1991,29.1991,29.1415,29.1919,71200.0
2010-01-05 13:40:00,40.52,40.53,40.49,40.5,51100.0,29.1919,29.1991,29.1703,29.1775,51100.0
2010-01-05 13:50:00,40.51,40.52,40.48,40.49,56600.0,29.1847,29.1919,29.1631,29.1703,56600.0
2010-01-05 14:00:00,40.49,40.51,40.48,40.48,62400.0,29.1703,29.1847,29.1631,29.1631,62400.0
2010-01-05 14:10:00,40.49,40.52,40.47,40.49,66300.0,29.1703,29.1919,29.1559,29.1703,66300.0
2010-01-05 14:20:00,40.48,40.51,40.45,40.47,179600.0,29.1631,29.1847,29.1415,29.1559,179600.0
2010-01-05 14:30:00,40.47,40.5,40.47,40.49,37400.0,29.1559,29.1775,29.1559,29.1703,37400.0
2010-01-05 14:40:00,40.49,40.5,40.47,40.49,60500.0,29.1703,29.1775,29.1559,29.1703,60500.0
2010-01-05 14:50:00,40.49,40.5,40.46,40.48,37400.0,29.1703,29.1775,29.1487,29.1631,37400.0
2010-01-05 15:00:00,40.48,40.54,40.47,40.52,52000.0,29.1631,29.2063,29.1559,29.1919,52000.0
2010-01-05 15:10:00,40.52,40.54,40.48,40.53,46800.0,29.1919,29.2063,29.1631,29.1991,46800.0
2010-01-05 15:20:00,40.54,40.57,40.5,40.55,42200.0,29.2063,29.228,29.1775,29.2135,42200.0
2010-01-05 15:30:00,40.55,40.6,40.54,40.58,76200.0,29.2135,29.2496,29.2063,29.2352,76200.0
2010-01-05 15:40:00,40.59,40.69,40.58,40.63,123800.0,29.2424,29.3144,29.2352,29.2712,123800.0
2010-01-05 15:50:00,40.63,40.81,40.63,40.8,366100.0,29.2712,29.4009,29.2712,29.3937,366100.0
2010-01-06 09:30:00,41.37,41.38,40.94,40.97,113200.0,29.8043,29.8115,29.4945,29.5161,113200.0
2010-01-06 09:40:00,40.95,41.12,40.86,41.06,82000.0,29.5017,29.6242,29.4369,29.581,82000.0
2010-01-06 09:50:00,41.06,41.18,41.0,41.15,198900.0,29.581,29.6674,29.5377,29.6458,198900.0
2010-01-06 10:00:00,41.15,41.27,41.14,41.27,140600.0,29.6458,29.7323,29.6386,29.7323,140600.0
2010-01-06 10:10:00,41.26,41.37,41.22,41.35,139900.0,29.7251,29.8043,29.6962,29.7899,139900.0
2010-01-06 10:20:00,41.33,41.35,41.28,41.31,78800.0,29.7755,29.7899,29.7395,29.7611,78800.0
2010-01-06 10:30:00,41.3,41.4,41.28,41.4,136900.0,29.7539,29.8259,29.7395,29.8259,136900.0
2010-01-06 10:40:00,41.4,41.46,41.32,41.37,106900.0,29.8259,29.8691,29.7683,29.8043,106900.0
2010-01-06 10:50:00,41.35,41.5,41.34,41.49,33300.0,29.7899,29.898,29.7827,29.8908,33300.0
2010-01-06 11:00:00,41.5,41.53,41.47,41.51,52900.0,29.898,29.9196,29.8763,29.9052,52900.0
2010-01-06 11:10:00,41.51,41.52,41.48,41.51,62300.0,29.9052,29.9124,29.8836,29.9052,62300.0
2010-01-06 11:20:00,41.5,41.51,41.41,41.44,77800.0,29.898,29.9052,29.8331,29.8547,77800.0
2010-01-06 11:30:00,41.44,41.49,41.43,41.45,57400.0,29.8547,29.8908,29.8475,29.8619,57400.0
2010-01-06 11:40:00,41.47,41.49,41.43,41.44,62200.0,29.8763,29.8908,29.8475,29.8547,62200.0
2010-01-06 11:50:00,41.44,41.54,41.43,41.53,74500.0,29.8547,29.9268,29.8475,29.9196,74500.0
2010-01-06 12:00:00,41.54,41.55,41.42,41.47,43400.0,29.9268,29.934,29.8403,29.8763,43400.0
2010-01-06 12:10:00,41.47,41.47,41.36,41.44,52900.0,29.8763,29.8763,29.7971,29.8547,52900.0
2010-01-06 12:20:00,41.45,41.48,41.42,41.42,49100.0,29.8619,29.8836,29.8403,29.8403,49100.0
2010-01-06 12:30:00,41.44,41.44,41.39,41.44,14800.0,29.8547,29.8547,29.8187,29.8547,14800.0
2010-01-06 12:40:00,41.44,41.45,41.4,41.4,10100.0,29.8547,29.8619,29.8259,29.8259,10100.0
2010-01-06 12:50:00,41.4,41.47,41.37,41.4,30100.0,29.8259,29.8763,29.8043,29.8259,30100.0
2010-01-06 13:00:00,41.41,41.46,41.39,41.41,16900.0,29.8331,29.8691,29.8187,29.8331,16900.0
2010-01-06 13:10:00,41.4,41.42,41.39,41.4,30200.0,29.8259,29.8403,29.8187,29.8259,30200.0
2010-01-06 13:20:00,41.4,41.46,41.39,41.45,44800.0,29.8259,29.8691,29.8187,29.8619,44800.0
2010-01-06 13:30:00,41.45,41.47,41.39,41.39,35000.0,29.8619,29.8763,29.8187,29.8187,35000.0
2010-01-06 13:40:00,41.39,41.48,41.39,41.4,115500.0,29.8187,29.8836,29.8187,29.8259,115500.0
2010-01-06 13:50:00,41.41,41.44,41.38,41.41,147600.0,29.8331,29.8547,29.8115,29.8331,147600.0
2010-01-06 14:00:00,41.41,41.45,41.4,41.41,74700.0,29.8331,29.8619,29.8259,29.8331,74700.0
2010-01-06 14:10:00,41.41,41.44,41.41,41.42,43300.0,29.8331,29.8547,29.8331,29.8403,43300.0
2010-01-06 14:20:00,41.42,41.44,41.39,41.42,74200.0,29.8403,29.8547,29.8187,29.8403,74200.0
2010-01-06 14:30:00,41.43,41.43,41.39,41.41,89900.0,29.8475,29.8475,29.8187,29.8331,89900.0
2010-01-06 14:40:00,41.4,41.41,41.39,41.4,51000.0,29.8259,29.8331,29.8187,29.8259,51000.0
2010-01-06 14:50:00,41.4,41.45,41.39,41.42,55200.0,29.8259,29.8619,29.8187,29.8403,55200.0
2010-01-06 15:00:00,41.42,41.44,41.4,41.42,57200.0,29.8403,29.8547,29.8259,29.8403,57200.0
2010-01-06 15:10:00,41.42,41.42,41.39,41.41,114200.0,29.8403,29.8403,29.8187,29.8331,114200.0
2010-01-06 15:20:00,41.41,41.42,41.4,41.41,121000.0,29.8331,29.8403,29.8259,29.8331,121000.0
2010-01-06 15:30:00,41.4,41.43,41.4,41.42,104100.0,29.8259,29.8475,29.8259,29.8403,104100.0
2010-01-06 15:40:00,41.43,41.43,41.39,41.41,244300.0,29.8475,29.8475,29.8187,29.8331,244300.0
2010-01-06 15:50:00,41.41,41.43,41.35,41.4,367500.0,29.8331,29.8475,29.7899,29.8259,367500.0
2010-01-07 09:30:00,41.3,41.67,41.1,41.66,82500.0,29.7539,30.0204,29.6098,30.0132,82500.0
2010-01-07 09:40:00,41.65,41.95,41.62,41.92,117700.0,30.006,30.2222,29.9844,30.2005,117700.0
2010-01-07 09:50:00,41.89,41.9,41.63,41.68,120200.0,30.1789,30.1861,29.9916,30.0276,120200.0
2010-01-07 10:00:00,41.68,41.68,41.48,41.49,66200.0,30.0276,30.0276,29.8836,29.8908,66200.0
2010-01-07 10:10:00,41.48,41.5,41.37,41.37,56600.0,29.8836,29.898,29.8043,29.8043,56600.0
2010-01-07 10:20:00,41.36,41.41,41.28,41.38,60100.0,29.7971,29.8331,29.7395,29.8115,60100.0
2010-01-07 10:30:00,41.39,41.4,41.35,41.36,52800.0,29.8187,29.8259,29.7899,29.7971,52800.0
2010-01-07 10:40:00,41.35,41.43,41.33,41.41,52100.0,29.7899,29.8475,29.7755,29.8331,52100.0
2010-01-07 10:50:00,41.4,41.42,41.33,41.35,70700.0,29.8259,29.8403,29.7755,29.7899,70700.0
2010-01-07 11:00:00,41.35,41.44,41.3,41.41,134700.0,29.7899,29.8547,29.7539,29.8331,134700.0
2010-01-07 11:10:00,41.43,41.49,41.4,41.43,184800.0,29.8475,29.8908,29.8259,29.8475,184800.0
2010-01-07 11:20:00,41.43,41.44,41.37,41.4,47300.0,29.8475,29.8547,29.8043,29.8259,47300.0
2010-01-07 11:30:00,41.4,41.43,41.3,41.3,59500.0,29.8259,29.8475,29.7539,29.7539,59500.0
2010-01-07 11:40:00,41.31,41.44,41.31,41.43,15800.0,29.7611,29.8547,29.7611,29.8475,15800.0
2010-01-07 11:50:00,41.44,41.45,41.39,41.43,88400.0,29.8547,29.8619,29.8187,29.8475,88400.0
2010-01-07 12:00:00,41.43,41.49,41.36,41.47,125000.0,29.8475,29.8908,29.7971,29.8763,125000.0
2010-01-07 12:10:00,41.47,41.53,41.41,41.52,26800.0,29.8763,29.9196,29.8331,29.9124,26800.0
2010-01-07 12:20:00,41.53,41.54,41.36,41.4,37800.0,29.9196,29.9268,29.7971,29.8259,37800.0
2010-01-07 12:30:00,41.39,41.47,41.38,41.39,81900.0,29.8187,29.8763,29.8115,29.8187,81900.0
2010-01-07 12:40:00,41.39,41.41,41.35,41.39,23200.0,29.8187,29.8331,29.7899,29.8187,23200.0
2010-01-07 12:50:00,41.38,41.41,41.37,41.4,13900.0,29.8115,29.8331,29.8043,29.8259,13900.0
2010-01-07 13:00:00,41.4,41.41,41.37,41.4,39200.0,29.8259,29.8331,29.8043,29.8259,39200.0
2010-01-07 13:10:00,41.4,41.42,41.38,41.42,16400.0,29.8259,29.8403,29.8115,29.8403,16400.0
2010-01-07 13:20:00,41.42,41.43,41.39,41.39,32200.0,29.8403,29.8475,29.8187,29.8187,32200.0
2010-01-07 13:30:00,41.4,41.41,41.34,41.38,101300.0,29.8259,29.8331,29.7827,29.8115,101300.0
2010-01-07 13:40:00,41.39,41.44,41.37,41.43,46400.0,29.8187,29.8547,29.8043,29.8475,46400.0
2010-01-07 13:50:00,41.44,41.48,41.4,41.4,34000.0,29.8547,29.8836,29.8259,29.8259,34000.0
2010-01-07 14:00:00,41.41,41.49,41.39,41.46,183900.0,29.8331,29.8908,29.8187,29.8691,183900.0
2010-01-07 14:10:00,41.46,41.46,41.42,41.44,33300.0,29.8691,29.8691,29.8403,29.8547,33300.0
2010-01-07 14:20:00,41.44,41.44,41.39,41.41,37000.0,29.8547,29.8547,29.8187,29.8331,37000.0
2010-01-07 14:30:00,41.41,41.59,41.4,41.59,161100.0,29.8331,29.9628,29.8259,29.9628,161100.0
2010-01-07 14:40:00,41.59,41.65,41.57,41.63,28300.0,29.9628,30.006,29.9484,29.9916,28300.0
2010-01-07 14:50:00,41.63,41.67,41.55,41.57,31800.0,29.9916,30.0204,29.934,29.9484,31800.0
2010-01-07 15:00:00,41.58,41.58,41.4,41.49,57200.0,29.9556,29.9556,29.8259,29.8908,57200.0
2010-01-07 15:10:00,41.49,41.59,41.48,41.58,23800.0,29.8908,29.9628,29.8836,29.9556,23800.0
2010-01-07 15:20:00,41.59,41.68,41.56,41.6,72500.0,29.9628,30.0276,29.9412,29.97,72500.0
2010-01-07 15:30:00,41.6,41.67,41.59,41.67,71200.0,29.97,30.0204,29.9628,30.0204,71200.0
2010-01-07 15:40:00,41.66,41.73,41.65,41.7,117500.0,30.0132,30.0637,30.006,30.042,117500.0
2010-01-07 15:50:00,41.71,41.74,41.64,41.68,162300.0,30.0493,30.0709,29.9988,30.0276,162300.0
2010-01-08 09:30:00,41.38,41.85,41.34,41.71,104000.0,29.8115,30.1501,29.7827,30.0493,104000.0
2010-01-08 09:40:00,41.71,41.87,41.7,41.84,57200.0,30.0493,30.1645,30.042,30.1429,57200.0
2010-01-08 09:50:00,41.84,41.88,41.79,41.8,88200.0,30.1429,30.1717,30.1069,30.1141,88200.0
2010-01-08 10:00:00,41.8,41.83,41.71,41.73,53600.0,30.1141,30.1357,30.0493,30.0637,53600.0
2010-01-08 10:10:00,41.73,41.75,41.64,41.74,85400.0,30.0637,30.0781,29.9988,30.0709,85400.0
2010-01-08 10:20:00,41.73,41.78,41.71,41.75,33200.0,30.0637,30.0997,30.0493,30.0781,33200.0
2010-01-08 10:30:00,41.77,41.82,41.74,41.78,32900.0,30.0925,30.1285,30.0709,30.0997,32900.0
2010-01-08 10:40:00,41.76,41.77,41.63,41.7,60800.0,30.0853,30.0925,29.9916,30.042,60800.0
2010-01-08 10:50:00,41.72,41.74,41.68,41.73,26800.0,30.0565,30.0709,30.0276,30.0637,26800.0
2010-01-08 11:00:00,41.73,41.74,41.64,41.65,45000.0,30.0637,30.0709,29.9988,30.006,45000.0
2010-01-08 11:10:00,41.63,41.74,41.63,41.72,32300.0,29.9916,30.0709,29.9916,30.0565,32300.0
2010-01-08 11:20:00,41.72,41.73,41.65,41.67,15900.0,30.0565,30.0637,30.006,30.0204,15900.0
2010-01-08 11:30:00,41.67,41.68,41.62,41.65,39500.0,30.0204,30.0276,29.9844,30.006,39500.0
2010-01-08 11:40:00,41.64,41.66,41.57,41.65,30400.0,29.9988,30.0132,29.9484,30.006,30400.0
2010-01-08 11:50:00,41.65,41.69,41.61,41.63,51700.0,30.006,30.0348,29.9772,29.9916,51700.0
2010-01-08 12:00:00,41.61,41.66,41.6,41.63,19500.0,29.9772,30.0132,29.97,29.9916,19500.0
2010-01-08 12:10:00,41.62,41.63,41.55,41.55,35800.0,29.9844,29.9916,29.934,29.934,35800.0
2010-01-08 12:20:00,41.56,41.61,41.55,41.61,30800.0,29.9412,29.9772,29.934,29.9772,30800.0
2010-01-08 12:30:00,41.6,41.63,41.58,41.6,19200.0,29.97,29.9916,29.9556,29.97,19200.0
2010-01-08 12:40:00,41.61,41.64,41.58,41.61,37800.0,29.9772,29.9988,29.9556,29.9772,37800.0
2010-01-08 12:50:00,41.62,41.65,41.6,41.62,24600.0,29.9844,30.006,29.97,29.9844,24600.0
2010-01-08 13:00:00,41.6,41.63,41.58,41.61,36500.0,29.97,29.9916,29.9556,29.9772,36500.0
2010-01-08 13:10:00,41.61,41.61,41.56,41.57,16400.0,29.9772,29.9772,29.9412,29.9484,16400.0
2010-01-08 13:20:00,41.56,41.61,41.56,41.61,12200.0,29.9412,29.9772,29.9412,29.9772,12200.0
2010-01-08 13:30:00,41.6,41.71,41.6,41.71,53300.0,29.97,30.0493,29.97,30.0493,53300.0
2010-01-08 13:40:00,41.7,41.73,41.58,41.61,32400.0,30.042,30.0637,29.9556,29.9772,32400.0
2010-01-08 13:50:00,41.61,41.62,41.48,41.48,20400.0,29.9772,29.9844,29.8836,29.8836,20400.0
2010-01-08 14:00:00,41.48,41.5,41.43,41.46,13200.0,29.8836,29.898,29.8475,29.8691,13200.0
2010-01-08 14:10:00,41.46,41.51,41.46,41.47,19700.0,29.8691,29.9052,29.8691,29.8763,19700.0
2010-01-08 14:20:00,41.48,41.52,41.46,41.51,14500.0,29.8836,29.9124,29.8691,29.9052,14500.0
2010-01-08 14:30:00,41.52,41.63,41.5,41.61,30300.0,29.9124,29.9916,29.898,29.9772,30300.0
2010-01-08 14:40:00,41.61,41.62,41.52,41.54,24600.0,29.9772,29.9844,29.9124,29.9268,24600.0
2010-01-08 14:50:00,41.53,41.6,41.51,41.6,16900.0,29.9196,29.97,29.9052,29.97,16900.0
2010-01-08 15:00:00,41.58,41.67,41.58,41.67,26000.0,29.9556,30.0204,29.9556,30.0204,26000.0
2010-01-08 15:10:00,41.66,41.69,41.62,41.62,14500.0,30.0132,30.0348,29.9844,29.9844,14500.0
2010-01-08 15:20:00,41.62,41.68,41.6,41.62,14700.0,29.9844,30.0276,29.97,29.9844,14700.0
2010-01-08 15:30:00,41.62,41.78,41.55,41.78,44700.0,29.9844,30.0997,29.934,30.0997,44700.0
2010-01-08 15:40:00,41.78,41.85,41.72,41.83,36900.0,30.0997,30.1501,30.0565,30.1357,36900.0
2010-01-08 15:50:00,41.83,41.9,41.83,41.88,50700.0,30.1357,30.1861,30.1357,30.1717,50700.0
2010-01-11 09:30:00,41.98,42.42,41.91,42.42,51800.0,30.2438,30.5608,30.1933,30.5608,51800.0
2010-01-11 09:40:00,42.42,42.58,42.24,42.43,52100.0,30.5608,30.676,30.4311,30.568,52100.0
2010-01-11 09:50:00,42.43,42.9,42.42,42.62,225800.0,30.568,30.9066,30.5608,30.7048,225800.0
2010-01-11 10:00:00,42.62,42.64,42.41,42.44,75900.0,30.7048,30.7193,30.5536,30.5752,75900.0
2010-01-11 10:10:00,42.42,42.69,42.4,42.67,64200.0,30.5608,30.7553,30.5463,30.7409,64200.0
2010-01-11 10:20:00,42.68,42.81,42.63,42.8,47200.0,30.7481,30.8417,30.712,30.8345,47200.0
2010-01-11 10:30:00,42.8,42.87,42.74,42.86,66600.0,30.8345,30.885,30.7913,30.8777,66600.0
2010-01-11 10:40:00,42.86,42.98,42.82,42.98,457600.0,30.8777,30.9642,30.8489,30.9642,457600.0
2010-01-11 10:50:00,42.96,42.97,42.67,42.67,50000.0,30.9498,30.957,30.7409,30.7409,50000.0
2010-01-11 11:00:00,42.67,42.68,42.52,42.63,638700.0,30.7409,30.7481,30.6328,30.712,638700.0
2010-01-11 11:10:00,42.63,42.75,42.62,42.75,40800.0,30.712,30.7985,30.7048,30.7985,40800.0
2010-01-11 11:20:00,42.75,42.76,42.58,42.62,44300.0,30.7985,30.8057,30.676,30.7048,44300.0
2010-01-11 11:30:00,42.63,42.72,42.61,42.66,39300.0,30.712,30.7769,30.6976,30.7337,39300.0
2010-01-11 11:40:00,42.66,42.68,42.54,42.56,18700.0,30.7337,30.7481,30.6472,30.6616,18700.0
2010-01-11 11:50:00,42.56,42.68,42.54,42.64,41300.0,30.6616,30.7481,30.6472,30.7193,41300.0
2010-01-11 12:00:00,42.62,42.62,42.48,42.48,37400.0,30.7048,30.7048,30.604,30.604,37400.0
2010-01-11 12:10:00,42.48,42.49,42.4,42.41,27300.0,30.604,30.6112,30.5463,30.5536,27300.0
2010-01-11 12:20:00,42.4,42.4,42.3,42.3,23500.0,30.5463,30.5463,30.4743,30.4743,23500.0
2010-01-11 12:30:00,42.3,42.42,42.3,42.42,22500.0,30.4743,30.5608,30.4743,30.5608,22500.0
2010-01-11 12:40:00,42.42,42.55,42.42,42.53,139100.0,30.5608,30.6544,30.5608,30.64,139100.0
2010-01-11 12:50:00,42.55,42.68,42.53,42.67,39100.0,30.6544,30.7481,30.64,30.7409,39100.0
2010-01-11 13:00:00,42.66,42.67,42.51,42.53,30900.0,30.7337,30.7409,30.6256,30.64,30900.0
2010-01-11 13:10:00,42.53,42.54,42.49,42.51,38200.0,30.64,30.6472,30.6112,30.6256,38200.0
2010-01-11 13:20:00,42.5,42.52,42.48,42.5,30700.0,30.6184,30.6328,30.604,30.6184,30700.0
2010-01-11 13:30:00,42.5,42.54,42.47,42.48,53800.0,30.6184,30.6472,30.5968,30.604,53800.0
2010-01-11 13:40:00,42.48,42.56,42.47,42.49,39500.0,30.604,30.6616,30.5968,30.6112,39500.0
2010-01-11 13:50:00,42.49,42.5,42.48,42.48,93900.0,30.6112,30.6184,30.604,30.604,93900.0
2010-01-11 14:00:00,42.49,42.52,42.48,42.51,44400.0,30.6112,30.6328,30.604,30.6256,44400.0
2010-01-11 14:10:00,42.5,42.58,42.49,42.51,51700.0,30.6184,30.676,30.6112,30.6256,51700.0
2010-01-11 14:20:00,42.51,42.6,42.49,42.58,154200.0,30.6256,30.6904,30.6112,30.676,154200.0
2010-01-11 14:30:00,42.57,42.58,42.5,42.51,62000.0,30.6688,30.676,30.6184,30.6256,62000.0
2010-01-11 14:40:00,42.51,42.52,42.44,42.48,44800.0,30.6256,30.6328,30.5752,30.604,44800.0
2010-01-11 14:50:00,42.48,42.53,42.47,42.48,36500.0,30.604,30.64,30.5968,30.604,36500.0
2010-01-11 15:00:00,42.48,42.52,42.48,42.51,58900.0,30.604,30.6328,30.604,30.6256,58900.0
2010-01-11 15:10:00,42.5,42.51,42.43,42.44,69000.0,30.6184,30.6256,30.568,30.5752,69000.0
2010-01-11 15:20:00,42.45,42.46,42.33,42.41,97200.0,30.5824,30.5896,30.4959,30.5536,97200.0
2010-01-11 15:30:00,42.41,42.48,42.38,42.44,85800.0,30.5536,30.604,30.5319,30.5752,85800.0
2010-01-11 15:40:00,42.43,42.44,42.35,42.4,77600.0,30.568,30.5752,30.5103,30.5463,77600.0
2010-01-11 15:50:00,42.39,42.42,42.35,42.39,184300.0,30.5391,30.5608,30.5103,30.5391,184300.0
2010-01-12 09:30:00,42.06,42.43,42.06,42.36,61000.0,30.3014,30.568,30.3014,30.5175,61000.0
2010-01-12 09:40:00,42.36,42.39,42.16,42.22,55800.0,30.5175,30.5391,30.3734,30.4167,55800.0
2010-01-12 09:50:00,42.22,42.26,42.04,42.06,56700.0,30.4167,30.4455,30.287,30.3014,56700.0
2010-01-12 10:00:00,42.06,42.11,42.04,42.08,54600.0,30.3014,30.3374,30.287,30.3158,54600.0
2010-01-12 10:10:00,42.08,42.09,42.01,42.02,51300.0,30.3158,30.323,30.2654,30.2726,51300.0
2010-01-12 10:20:00,42.02,42.15,42.01,42.07,140500.0,30.2726,30.3662,30.2654,30.3086,140500.0
2010-01-12 10:30:00,42.07,42.07,42.01,42.05,45100.0,30.3086,30.3086,30.2654,30.2942,45100.0
2010-01-12 10:40:00,42.05,42.14,42.04,42.06,106700.0,30.2942,30.359,30.287,30.3014,106700.0
2010-01-12 10:50:00,42.05,42.09,42.04,42.07,114000.0,30.2942,30.323,30.287,30.3086,114000.0
2010-01-12 11:00:00,42.07,42.09,41.98,42.01,33900.0,30.3086,30.323,30.2438,30.2654,33900.0
2010-01-12 11:10:00,41.98,42.04,41.93,42.04,83800.0,30.2438,30.287,30.2077,30.287,83800.0
2010-01-12 11:20:00,42.04,42.06,41.95,41.99,69200.0,30.287,30.3014,30.2222,30.251,69200.0
2010-01-12 11:30:00,41.99,42.03,41.98,42.0,164100.0,30.251,30.2798,30.2438,30.2582,164100.0
2010-01-12 11:40:00,42.0,42.01,41.99,41.99,22000.0,30.2582,30.2654,30.251,30.251,22000.0
2010-01-12 11:50:00,41.99,42.01,41.93,41.96,114200.0,30.251,30.2654,30.2077,30.2294,114200.0
2010-01-12 12:00:00,41.97,42.01,41.84,41.84,75100.0,30.2366,30.2654,30.1429,30.1429,75100.0
2010-01-12 12:10:00,41.84,41.88,41.72,41.81,181900.0,30.1429,30.1717,30.0565,30.1213,181900.0
2010-01-12 12:20:00,41.8,41.83,41.55,41.62,39800.0,30.1141,30.1357,29.934,29.9844,39800.0
2010-01-12 12:30:00,41.6,41.6,41.48,41.53,17800.0,29.97,29.97,29.8836,29.9196,17800.0
2010-01-12 12:40:00,41.53,41.58,41.51,41.56,9000.0,29.9196,29.9556,29.9052,29.9412,9000.0
2010-01-12 12:50:00,41.56,41.56,41.46,41.47,17800.0,29.9412,29.9412,29.8691,29.8763,17800.0
2010-01-12 13:00:00,41.47,41.53,41.4,41.41,16700.0,29.8763,29.9196,29.8259,29.8331,16700.0
2010-01-12 13:10:00,41.4,41.43,41.34,41.34,16400.0,29.8259,29.8475,29.7827,29.7827,16400.0
2010-01-12 13:20:00,41.34,41.4,41.32,41.4,17700.0,29.7827,29.8259,29.7683,29.8259,17700.0
2010-01-12 13:30:00,41.4,41.5,41.4,41.48,29200.0,29.8259,29.898,29.8259,29.8836,29200.0
2010-01-12 13:40:00,41.47,41.56,41.43,41.56,36100.0,29.8763,29.9412,29.8475,29.9412,36100.0
2010-01-12 13:50:00,41.56,41.59,41.48,41.51,52700.0,29.9412,29.9628,29.8836,29.9052,52700.0
2010-01-12 14:00:00,41.51,41.54,41.45,41.52,31500.0,29.9052,29.9268,29.8619,29.9124,31500.0
2010-01-12 14:10:00,41.53,41.56,41.5,41.56,61700.0,29.9196,29.9412,29.898,29.9412,61700.0
2010-01-12 14:20:00,41.56,41.58,41.51,41.57,19200.0,29.9412,29.9556,29.9052,29.9484,19200.0
2010-01-12 14:30:00,41.57,41.62,41.51,41.61,42000.0,29.9484,29.9844,29.9052,29.9772,42000.0
2010-01-12 14:40:00,41.6,41.61,41.53,41.6,28500.0,29.97,29.9772,29.9196,29.97,28500.0
2010-01-12 14:50:00,41.61,41.75,41.61,41.69,46100.0,29.9772,30.0781,29.9772,30.0348,46100.0
2010-01-12 15:00:00,41.7,41.7,41.58,41.63,38700.0,30.042,30.042,29.9556,29.9916,38700.0
2010-01-12 15:10:00,41.63,41.65,41.54,41.6,54100.0,29.9916,30.006,29.9268,29.97,54100.0
2010-01-12 15:20:00,41.59,41.65,41.54,41.65,64800.0,29.9628,30.006,29.9268,30.006,64800.0
2010-01-12 15:30:00,41.65,41.66,41.54,41.54,79900.0,30.006,30.0132,29.9268,29.9268,79900.0
2010-01-12 15:40:00,41.55,41.66,41.53,41.64,143400.0,29.934,30.0132,29.9196,29.9988,143400.0
2010-01-12 15:50:00,41.65,41.7,41.58,41.66,214500.0,30.006,30.042,29.9556,30.0132,214500.0
2010-01-13 09:30:00,41.91,42.01,41.72,41.97,52600.0,30.1933,30.2654,30.0565,30.2366,52600.0
2010-01-13 09:40:00,41.92,41.95,41.57,41.58,197700.0,30.2005,30.2222,29.9484,29.9556,197700.0
2010-01-13 09:50:00,41.58,41.85,41.57,41.61,54000.0,29.9556,30.1501,29.9484,29.9772,54000.0
2010-01-13 10:00:00,41.61,41.84,41.61,41.81,30100.0,29.9772,30.1429,29.9772,30.1213,30100.0
2010-01-13 10:10:00,41.8,41.8,41.54,41.55,98300.0,30.1141,30.1141,29.9268,29.934,98300.0
2010-01-13 10:20:00,41.55,41.63,41.42,41.53,39100.0,29.934,29.9916,29.8403,29.9196,39100.0
2010-01-13 10:30:00,41.52,41.65,41.48,41.62,32000.0,29.9124,30.006,29.8836,29.9844,32000.0
2010-01-13 10:40:00,41.62,41.76,41.6,41.72,45900.0,29.9844,30.0853,29.97,30.0565,45900.0
2010-01-13 10:50:00,41.71,41.72,41.61,41.65,32300.0,30.0493,30.0565,29.9772,30.006,32300.0
2010-01-13 11:00:00,41.65,41.74,41.63,41.72,28500.0,30.006,30.0709,29.9916,30.0565,28500.0
2010-01-13 11:10:00,41.71,41.72,41.56,41.59,64700.0,30.0493,30.0565,29.9412,29.9628,64700.0
2010-01-13 11:20:00,41.59,41.71,41.59,41.6,114900.0,29.9628,30.0493,29.9628,29.97,114900.0
2010-01-13 11:30:00,41.62,41.71,41.57,41.58,42500.0,29.9844,30.0493,29.9484,29.9556,42500.0
2010-01-13 11:40:00,41.59,41.64,41.55,41.6,145000.0,29.9628,29.9988,29.934,29.97,145000.0
2010-01-13 11:50:00,41.61,41.65,41.59,41.62,39400.0,29.9772,30.006,29.9628,29.9844,39400.0
2010-01-13 12:00:00,41.62,41.78,41.6,41.73,90400.0,29.9844,30.0997,29.97,30.0637,90400.0
2010-01-13 12:10:00,41.73,41.76,41.68,41.75,9900.0,30.0637,30.0853,30.0276,30.0781,9900.0
2010-01-13 12:20:00,41.75,41.76,41.72,41.73,35200.0,30.0781,30.0853,30.0565,30.0637,35200.0
2010-01-13 12:30:00,41.74,41.88,41.71,41.82,26000.0,30.0709,30.1717,30.0493,30.1285,26000.0
2010-01-13 12:40:00,41.82,41.9,41.75,41.81,25700.0,30.1285,30.1861,30.0781,30.1213,25700.0
2010-01-13 12:50:00,41.82,41.83,41.69,41.69,45600.0,30.1285,30.1357,30.0348,30.0348,45600.0
2010-01-13 13:00:00,41.67,41.7,41.54,41.7,19900.0,30.0204,30.042,29.9268,30.042,19900.0
2010-01-13 13:10:00,41.7,41.74,41.69,41.71,12800.0,30.042,30.0709,30.0348,30.0493,12800.0
2010-01-13 13:20:00,41.71,41.75,41.67,41.75,12600.0,30.0493,30.0781,30.0204,30.0781,12600.0
2010-01-13 13:30:00,41.75,41.84,41.74,41.84,32000.0,30.0781,30.1429,30.0709,30.1429,32000.0
2010-01-13 13:40:00,41.84,41.87,41.81,41.87,33500.0,30.1429,30.1645,30.1213,30.1645,33500.0
2010-01-13 13:50:00,41.86,41.89,41.77,41.78,43100.0,30.1573,30.1789,30.0925,30.0997,43100.0
2010-01-13 14:00:00,41.78,41.92,41.78,41.83,49600.0,30.0997,30.2005,30.0997,30.1357,49600.0
2010-01-13 14:10:00,41.83,41.9,41.82,41.84,21000.0,30.1357,30.1861,30.1285,30.1429,21000.0
2010-01-13 14:20:00,41.84,41.92,41.84,41.88,26100.0,30.1429,30.2005,30.1429,30.1717,26100.0
2010-01-13 14:30:00,41.88,41.96,41.88,41.92,58700.0,30.1717,30.2294,30.1717,30.2005,58700.0
2010-01-13 14:40:00,41.92,42.03,41.87,42.03,32400.0,30.2005,30.2798,30.1645,30.2798,32400.0
2010-01-13 14:50:00,42.02,42.12,42.0,42.09,59100.0,30.2726,30.3446,30.2582,30.323,59100.0
2010-01-13 15:00:00,42.1,42.1,42.01,42.05,253500.0,30.3302,30.3302,30.2654,30.2942,253500.0
2010-01-13 15:10:00,42.05,42.06,41.95,42.06,44400.0,30.2942,30.3014,30.2222,30.3014,44400.0
2010-01-13 15:20:00,42.06,42.19,42.06,42.19,152300.0,30.3014,30.3951,30.3014,30.3951,152300.0
2010-01-13 15:30:00,42.18,42.25,42.18,42.25,286300.0,30.3879,30.4383,30.3879,30.4383,286300.0
2010-01-13 15:40:00,42.24,42.25,42.15,42.17,121500.0,30.4311,30.4383,30.3662,30.3807,121500.0
2010-01-13 15:50:00,42.17,42.28,42.16,42.21,300400.0,30.3807,30.4599,30.3734,30.4095,300400.0
2010-01-14 09:30:00,41.99,42.03,41.81,41.84,26400.0,30.251,30.2798,30.1213,30.1429,26400.0
2010-01-14 09:40:00,41.91,42.19,41.91,42.06,49600.0,30.1933,30.3951,30.1933,30.3014,49600.0
2010-01-14 09:50:00,42.03,42.05,41.95,42.04,14600.0,30.2798,30.2942,30.2222,30.287,14600.0
2010-01-14 10:00:00,42.06,42.13,42.03,42.04,66600.0,30.3014,30.3518,30.2798,30.287,66600.0
2010-01-14 10:10:00,42.06,42.14,42.02,42.02,100900.0,30.3014,30.359,30.2726,30.2726,100900.0
2010-01-14 10:20:00,42.02,42.05,42.0,42.0,77600.0,30.2726,30.2942,30.2582,30.2582,77600.0
2010-01-14 10:30:00,42.02,42.05,41.86,41.94,107200.0,30.2726,30.2942,30.1573,30.215,107200.0
2010-01-14 10:40:00,41.93,41.93,41.85,41.91,42400.0,30.2077,30.2077,30.1501,30.1933,42400.0
2010-01-14 10:50:00,41.92,41.92,41.77,41.78,30000.0,30.2005,30.2005,30.0925,30.0997,30000.0
2010-01-14 11:00:00,41.78,41.81,41.67,41.67,25200.0,30.0997,30.1213,30.0204,30.0204,25200.0
2010-01-14 11:10:00,41.67,41.68,41.59,41.6,127200.0,30.0204,30.0276,29.9628,29.97,127200.0
2010-01-14 11:20:00,41.6,41.67,41.6,41.66,30200.0,29.97,30.0204,29.97,30.0132,30200.0
2010-01-14 11:30:00,41.66,41.75,41.65,41.73,66200.0,30.0132,30.0781,30.006,30.0637,66200.0
2010-01-14 11:40:00,41.74,41.76,41.69,41.71,11800.0,30.0709,30.0853,30.0348,30.0493,11800.0
2010-01-14 11:50:00,41.71,41.75,41.7,41.72,7700.0,30.0493,30.0781,30.042,30.0565,7700.0
2010-01-14 12:00:00,41.74,41.76,41.74,41.75,13200.0,30.0709,30.0853,30.0709,30.0781,13200.0
2010-01-14 12:10:00,41.75,41.76,41.73,41.74,12000.0,30.0781,30.0853,30.0637,30.0709,12000.0
2010-01-14 12:20:00,41.76,41.87,41.75,41.87,10100.0,30.0853,30.1645,30.0781,30.1645,10100.0
2010-01-14 12:30:00,41.87,41.95,41.85,41.91,16200.0,30.1645,30.2222,30.1501,30.1933,16200.0
2010-01-14 12:40:00,41.93,41.94,41.89,41.94,20900.0,30.2077,30.215,30.1789,30.215,20900.0
2010-01-14 12:50:00,41.93,41.94,41.9,41.93,24800.0,30.2077,30.215,30.1861,30.2077,24800.0
2010-01-14 13:00:00,41.94,41.94,41.89,41.91,24900.0,30.215,30.215,30.1789,30.1933,24900.0
2010-01-14 13:10:00,41.91,41.93,41.85,41.85,17400.0,30.1933,30.2077,30.1501,30.1501,17400.0
2010-01-14 13:20:00,41.85,41.85,41.82,41.85,10100.0,30.1501,30.1501,30.1285,30.1501,10100.0
2010-01-14 13:30:00,41.85,41.98,41.85,41.98,28400.0,30.1501,30.2438,30.1501,30.2438,28400.0
2010-01-14 13:40:00,41.99,41.99,41.87,41.87,15800.0,30.251,30.251,30.1645,30.1645,15800.0
2010-01-14 13:50:00,41.88,42.0,41.87,41.99,36300.0,30.1717,30.2582,30.1645,30.251,36300.0
2010-01-14 14:00:00,41.99,42.02,41.97,41.99,13700.0,30.251,30.2726,30.2366,30.251,13700.0
2010-01-14 14:10:00,42.0,42.0,41.96,41.97,16400.0,30.2582,30.2582,30.2294,30.2366,16400.0
2010-01-14 14:20:00,41.97,41.99,41.96,41.99,7800.0,30.2366,30.251,30.2294,30.251,7800.0
2010-01-14 14:30:00,41.97,41.99,41.91,41.98,21700.0,30.2366,30.251,30.1933,30.2438,21700.0
2010-01-14 14:40:00,41.98,42.0,41.95,41.99,33900.0,30.2438,30.2582,30.2222,30.251,33900.0
2010-01-14 14:50:00,41.99,42.0,41.95,41.98,21700.0,30.251,30.2582,30.2222,30.2438,21700.0
2010-01-14 15:00:00,41.98,42.08,41.98,42.08,56300.0,30.2438,30.3158,30.2438,30.3158,56300.0
2010-01-14 15:10:00,42.07,42.1,41.99,42.05,37600.0,30.3086,30.3302,30.251,30.2942,37600.0
2010-01-14 15:20:00,42.06,42.15,42.02,42.02,52600.0,30.3014,30.3662,30.2726,30.2726,52600.0
2010-01-14 15:30:00,42.02,42.08,41.97,42.02,39200.0,30.2726,30.3158,30.2366,30.2726,39200.0
2010-01-14 15:40:00,42.03,42.12,42.03,42.03,71800.0,30.2798,30.3446,30.2798,30.2798,71800.0
2010-01-14 15:50:00,42.03,42.08,41.95,42.01,137800.0,30.2798,30.3158,30.2222,30.2654,137800.0
2010-01-15 09:30:00,41.8,41.85,41.48,41.56,286300.0,30.1141,30.1501,29.8836,29.9412,286300.0
2010-01-15 09:40:00,41.58,41.65,41.51,41.55,25000.0,29.9556,30.006,29.9052,29.934,25000.0
2010-01-15 09:50:00,41.56,41.66,41.53,41.57,32100.0,29.9412,30.0132,29.9196,29.9484,32100.0
2010-01-15 10:00:00,41.56,41.6,41.46,41.49,52100.0,29.9412,29.97,29.8691,29.8908,52100.0
2010-01-15 10:10:00,41.51,41.61,41.45,41.61,162300.0,29.9052,29.9772,29.8619,29.9772,162300.0
2010-01-15 10:20:00,41.62,41.7,41.57,41.67,28900.0,29.9844,30.042,29.9484,30.0204,28900.0
2010-01-15 10:30:00,41.65,41.7,41.58,41.66,36200.0,30.006,30.042,29.9556,30.0132,36200.0
2010-01-15 10:40:00,41.66,41.69,41.59,41.63,32000.0,30.0132,30.0348,29.9628,29.9916,32000.0
2010-01-15 10:50:00,41.63,41.71,41.6,41.71,23600.0,29.9916,30.0493,29.97,30.0493,23600.0
2010-01-15 11:00:00,41.7,41.72,41.58,41.61,29200.0,30.042,30.0565,29.9556,29.9772,29200.0
2010-01-15 11:10:00,41.61,41.65,41.59,41.63,23500.0,29.9772,30.006,29.9628,29.9916,23500.0
2010-01-15 11:20:00,41.63,41.64,41.58,41.6,26300.0,29.9916,29.9988,29.9556,29.97,26300.0
2010-01-15 11:30:00,41.6,41.66,41.59,41.63,27500.0,29.97,30.0132,29.9628,29.9916,27500.0
2010-01-15 11:40:00,41.62,41.62,41.51,41.58,21900.0,29.9844,29.9844,29.9052,29.9556,21900.0
2010-01-15 11:50:00,41.59,41.61,41.54,41.6,14400.0,29.9628,29.9772,29.9268,29.97,14400.0
2010-01-15 12:00:00,41.6,41.71,41.54,41.7,36200.0,29.97,30.0493,29.9268,30.042,36200.0
2010-01-15 12:10:00,41.71,41.75,41.68,41.71,40700.0,30.0493,30.0781,30.0276,30.0493,40700.0
2010-01-15 12:20:00,41.71,41.72,41.62,41.62,27300.0,30.0493,30.0565,29.9844,29.9844,27300.0
2010-01-15 12:30:00,41.62,41.69,41.62,41.67,36000.0,29.9844,30.0348,29.9844,30.0204,36000.0
2010-01-15 12:40:00,41.68,41.72,41.66,41.71,40000.0,30.0276,30.0565,30.0132,30.0493,40000.0
2010-01-15 12:50:00,41.71,41.73,41.65,41.7,35100.0,30.0493,30.0637,30.006,30.042,35100.0
2010-01-15 13:00:00,41.72,41.75,41.7,41.72,20300.0,30.0565,30.0781,30.042,30.0565,20300.0
2010-01-15 13:10:00,41.72,41.75,41.68,41.74,30100.0,30.0565,30.0781,30.0276,30.0709,30100.0
2010-01-15 13:20:00,41.74,41.75,41.68,41.73,30500.0,30.0709,30.0781,30.0276,30.0637,30500.0
2010-01-15 13:30:00,41.73,41.73,41.65,41.65,29500.0,30.0637,30.0637,30.006,30.006,29500.0
2010-01-15 13:40:00,41.65,41.7,41.64,41.69,32300.0,30.006,30.042,29.9988,30.0348,32300.0
2010-01-15 13:50:00,41.7,41.74,41.68,41.74,21300.0,30.042,30.0709,30.0276,30.0709,21300.0
2010-01-15 14:00:00,41.73,41.73,41.66,41.68,34200.0,30.0637,30.0637,30.0132,30.0276,34200.0
2010-01-15 14:10:00,41.68,41.75,41.67,41.74,33000.0,30.0276,30.0781,30.0204,30.0709,33000.0
2010-01-15 14:20:00,41.73,41.75,41.69,41.7,20500.0,30.0637,30.0781,30.0348,30.042,20500.0
2010-01-15 14:30:00,41.7,41.71,41.64,41.66,30300.0,30.042,30.0493,29.9988,30.0132,30300.0
2010-01-15 14:40:00,41.66,41.66,41.6,41.62,23400.0,30.0132,30.0132,29.97,29.9844,23400.0
2010-01-15 14:50:00,41.61,41.7,41.58,41.67,79400.0,29.9772,30.042,29.9556,30.0204,79400.0
2010-01-15 15:00:00,41.66,41.71,41.66,41.69,39000.0,30.0132,30.0493,30.0132,30.0348,39000.0
2010-01-15 15:10:00,41.69,41.73,41.66,41.68,32200.0,30.0348,30.0637,30.0132,30.0276,32200.0
2010-01-15 15:20:00,41.68,41.75,41.65,41.74,38400.0,30.0276,30.0781,30.006,30.0709,38400.0
2010-01-15 15:30:00,41.75,41.79,41.7,41.79,43500.0,30.0781,30.1069,30.042,30.1069,43500.0
2010-01-15 15:40:00,41.78,41.78,41.63,41.65,87400.0,30.0997,30.0997,29.9916,30.006,87400.0
2010-01-15 15:50:00,41.65,41.68,41.61,41.62,142300.0,30.006,30.0276,29.9772,29.9844,142300.0
2010-01-19 09:30:00,41.49,41.57,41.29,41.38,68000.0,29.8908,29.9484,29.7467,29.8115,68000.0
2010-01-19 09:40:00,41.38,41.59,41.37,41.43,70200.0,29.8115,29.9628,29.8043,29.8475,70200.0
2010-01-19 09:50:00,41.46,41.56,41.41,41.49,45600.0,29.8691,29.9412,29.8331,29.8908,45600.0
2010-01-19 10:00:00,41.5,41.63,41.48,41.61,39500.0,29.898,29.9916,29.8836,29.9772,39500.0
2010-01-19 10:10:00,41.63,41.78,41.6,41.76,20500.0,29.9916,30.0997,29.97,30.0853,20500.0
2010-01-19 10:20:00,41.75,41.94,41.73,41.92,32400.0,30.0781,30.215,30.0637,30.2005,32400.0
2010-01-19 10:30:00,41.93,42.05,41.93,41.99,23300.0,30.2077,30.2942,30.2077,30.251,23300.0
2010-01-19 10:40:00,41.98,42.17,41.98,42.17,11300.0,30.2438,30.3807,30.2438,30.3807,11300.0
2010-01-19 10:50:00,42.17,42.17,41.61,42.06,89900.0,30.3807,30.3807,29.9772,30.3014,89900.0
2010-01-19 11:00:00,42.06,42.14,42.06,42.14,11300.0,30.3014,30.359,30.3014,30.359,11300.0
2010-01-19 11:10:00,42.14,42.2,42.07,42.07,27900.0,30.359,30.4023,30.3086,30.3086,27900.0
2010-01-19 11:20:00,42.08,42.08,41.94,41.97,18100.0,30.3158,30.3158,30.215,30.2366,18100.0
2010-01-19 11:30:00,41.98,42.02,41.96,41.99,20000.0,30.2438,30.2726,30.2294,30.251,20000.0
2010-01-19 11:40:00,42.0,42.03,41.97,42.0,36100.0,30.2582,30.2798,30.2366,30.2582,36100.0
2010-01-19 11:50:00,41.99,42.03,41.98,41.99,16300.0,30.251,30.2798,30.2438,30.251,16300.0
2010-01-19 12:00:00,42.0,42.01,41.94,42.0,116900.0,30.2582,30.2654,30.215,30.2582,116900.0
2010-01-19 12:10:00,42.0,42.08,41.99,42.05,10000.0,30.2582,30.3158,30.251,30.2942,10000.0
2010-01-19 12:20:00,42.06,42.17,42.06,42.11,11500.0,30.3014,30.3807,30.3014,30.3374,11500.0
2010-01-19 12:30:00,42.1,42.15,42.08,42.1,16100.0,30.3302,30.3662,30.3158,30.3302,16100.0
2010-01-19 12:40:00,42.1,42.11,42.04,42.04,18800.0,30.3302,30.3374,30.287,30.287,18800.0
2010-01-19 12:50:00,42.04,42.11,41.99,41.99,26000.0,30.287,30.3374,30.251,30.251,26000.0
2010-01-19 13:00:00,41.99,42.02,41.97,41.97,24500.0,30.251,30.2726,30.2366,30.2366,24500.0
2010-01-19 13:10:00,41.97,41.98,41.86,41.89,18400.0,30.2366,30.2438,30.1573,30.1789,18400.0
2010-01-19 13:20:00,41.9,41.98,41.9,41.97,20100.0,30.1861,30.2438,30.1861,30.2366,20100.0
2010-01-19 13:30:00,41.95,41.97,41.89,41.9,98100.0,30.2222,30.2366,30.1789,30.1861,98100.0
2010-01-19 13:40:00,41.9,41.97,41.89,41.97,79000.0,30.1861,30.2366,30.1789,30.2366,79000.0
2010-01-19 13:50:00,41.99,42.01,41.91,41.95,61500.0,30.251,30.2654,30.1933,30.2222,61500.0
2010-01-19 14:00:00,41.95,41.95,41.93,41.95,11800.0,30.2222,30.2222,30.2077,30.2222,11800.0
2010-01-19 14:10:00,41.95,41.99,41.94,41.98,15400.0,30.2222,30.251,30.215,30.2438,15400.0
2010-01-19 14:20:00,41.98,42.0,41.98,41.99,17500.0,30.2438,30.2582,30.2438,30.251,17500.0
2010-01-19 14:30:00,41.99,41.99,41.85,41.88,115700.0,30.251,30.251,30.1501,30.1717,115700.0
2010-01-19 14:40:00,41.88,41.91,41.85,41.91,122600.0,30.1717,30.1933,30.1501,30.1933,122600.0
2010-01-19 14:50:00,41.91,41.92,41.84,41.92,105900.0,30.1933,30.2005,30.1429,30.2005,105900.0
2010-01-19 15:00:00,41.92,41.92,41.85,41.91,74700.0,30.2005,30.2005,30.1501,30.1933,74700.0
2010-01-19 15:10:00,41.9,41.99,41.9,41.93,24300.0,30.1861,30.251,30.1861,30.2077,24300.0
2010-01-19 15:20:00,41.94,42.06,41.91,42.05,64200.0,30.215,30.3014,30.1933,30.2942,64200.0
2010-01-19 15:30:00,42.05,42.07,42.03,42.05,31200.0,30.2942,30.3086,30.2798,30.2942,31200.0
2010-01-19 15:40:00,42.06,42.11,42.04,42.07,87800.0,30.3014,30.3374,30.287,30.3086,87800.0
2010-01-19 15:50:00,42.08,42.11,42.01,42.08,190200.0,30.3158,30.3374,30.2654,30.3158,190200.0
2010-01-20 09:30:00,41.75,41.93,41.51,41.72,60200.0,30.0781,30.2077,29.9052,30.0565,60200.0
2010-01-20 09:40:00,41.71,41.79,41.54,41.72,65200.0,30.0493,30.1069,29.9268,30.0565,65200.0
2010-01-20 09:50:00,41.7,41.85,41.7,41.73,36000.0,30.042,30.1501,30.042,30.0637,36000.0
2010-01-20 10:00:00,41.73,41.77,41.68,41.72,64400.0,30.0637,30.0925,30.0276,30.0565,64400.0
2010-01-20 10:10:00,41.71,41.92,41.71,41.89,37100.0,30.0493,30.2005,30.0493,30.1789,37100.0
2010-01-20 10:20:00,41.9,41.94,41.8,41.88,30600.0,30.1861,30.215,30.1141,30.1717,30600.0
2010-01-20 10:30:00,41.88,41.9,41.8,41.82,31200.0,30.1717,30.1861,30.1141,30.1285,31200.0
2010-01-20 10:40:00,41.84,41.85,41.66,41.69,26300.0,30.1429,30.1501,30.0132,30.0348,26300.0
2010-01-20 10:50:00,41.69,41.69,41.53,41.57,61900.0,30.0348,30.0348,29.9196,29.9484,61900.0
2010-01-20 11:00:00,41.57,41.58,41.45,41.45,40000.0,29.9484,29.9556,29.8619,29.8619,40000.0
2010-01-20 11:10:00,41.45,41.51,41.38,41.38,52900.0,29.8619,29.9052,29.8115,29.8115,52900.0
2010-01-20 11:20:00,41.37,41.4,41.36,41.4,58900.0,29.8043,29.8259,29.7971,29.8259,58900.0
2010-01-20 11:30:00,41.4,41.41,41.38,41.39,55600.0,29.8259,29.8331,29.8115,29.8187,55600.0
2010-01-20 11:40:00,41.4,41.45,41.38,41.43,41300.0,29.8259,29.8619,29.8115,29.8475,41300.0
2010-01-20 11:50:00,41.44,41.52,41.32,41.51,34700.0,29.8547,29.9124,29.7683,29.9052,34700.0
2010-01-20 12:00:00,41.51,41.56,41.44,41.46,24100.0,29.9052,29.9412,29.8547,29.8691,24100.0
2010-01-20 12:10:00,41.46,41.55,41.44,41.52,25800.0,29.8691,29.934,29.8547,29.9124,25800.0
2010-01-20 12:20:00,41.52,41.61,41.43,41.61,20100.0,29.9124,29.9772,29.8475,29.9772,20100.0
2010-01-20 12:30:00,41.62,41.62,41.48,41.53,26300.0,29.9844,29.9844,29.8836,29.9196,26300.0
2010-01-20 12:40:00,41.53,41.57,41.49,41.56,26500.0,29.9196,29.9484,29.8908,29.9412,26500.0
2010-01-20 12:50:00,41.56,41.57,41.48,41.55,27600.0,29.9412,29.9484,29.8836,29.934,27600.0
2010-01-20 13:00:00,41.56,41.66,41.53,41.65,22400.0,29.9412,30.0132,29.9196,30.006,22400.0
2010-01-20 13:10:00,41.65,41.68,41.6,41.65,21200.0,30.006,30.0276,29.97,30.006,21200.0
2010-01-20 13:20:00,41.65,41.75,41.64,41.74,16800.0,30.006,30.0781,29.9988,30.0709,16800.0
2010-01-20 13:30:00,41.73,41.79,41.71,41.78,19400.0,30.0637,30.1069,30.0493,30.0997,19400.0
2010-01-20 13:40:00,41.77,41.83,41.76,41.82,25200.0,30.0925,30.1357,30.0853,30.1285,25200.0
2010-01-20 13:50:00,41.82,41.85,41.78,41.84,27500.0,30.1285,30.1501,30.0997,30.1429,27500.0
2010-01-20 14:00:00,41.84,41.87,41.78,41.8,18200.0,30.1429,30.1645,30.0997,30.1141,18200.0
2010-01-20 14:10:00,41.79,41.83,41.77,41.78,28300.0,30.1069,30.1357,30.0925,30.0997,28300.0
2010-01-20 14:20:00,41.77,41.89,41.77,41.88,27700.0,30.0925,30.1789,30.0925,30.1717,27700.0
2010-01-20 14:30:00,41.89,41.92,41.82,41.88,36100.0,30.1789,30.2005,30.1285,30.1717,36100.0
2010-01-20 14:40:00,41.87,41.93,41.82,41.86,36600.0,30.1645,30.2077,30.1285,30.1573,36600.0
2010-01-20 14:50:00,41.85,41.91,41.83,41.87,41100.0,30.1501,30.1933,30.1357,30.1645,41100.0
2010-01-20 15:00:00,41.85,41.88,41.82,41.83,38000.0,30.1501,30.1717,30.1285,30.1357,38000.0
2010-01-20 15:10:00,41.85,41.94,41.84,41.85,31000.0,30.1501,30.215,30.1429,30.1501,31000.0
2010-01-20 15:20:00,41.85,41.92,41.8,41.84,44500.0,30.1501,30.2005,30.1141,30.1429,44500.0
2010-01-20 15:30:00,41.84,41.87,41.76,41.87,54200.0,30.1429,30.1645,30.0853,30.1645,54200.0
2010-01-20 15:40:00,41.86,41.94,41.85,41.94,69900.0,30.1573,30.215,30.1501,30.215,69900.0
2010-01-20 15:50:00,41.94,41.95,41.87,41.92,116200.0,30.215,30.2222,30.1645,30.2005,116200.0
2010-01-21 09:30:00,41.88,42.15,41.73,42.06,63500.0,30.1717,30.3662,30.0637,30.3014,63500.0
2010-01-21 09:40:00,42.03,42.03,41.6,41.65,76900.0,30.2798,30.2798,29.97,30.006,76900.0
2010-01-21 09:50:00,41.67,41.82,41.56,41.66,51700.0,30.0204,30.1285,29.9412,30.0132,51700.0
2010-01-21 10:00:00,41.63,41.94,41.6,41.79,47500.0,29.9916,30.215,29.97,30.1069,47500.0
2010-01-21 10:10:00,41.8,41.87,41.64,41.71,49700.0,30.1141,30.1645,29.9988,30.0493,49700.0
2010-01-21 10:20:00,41.72,41.72,41.24,41.27,62700.0,30.0565,30.0565,29.7106,29.7323,62700.0
2010-01-21 10:30:00,41.24,41.33,41.05,41.16,55400.0,29.7106,29.7755,29.5738,29.653,55400.0
2010-01-21 10:40:00,41.15,41.24,41.11,41.23,39100.0,29.6458,29.7106,29.617,29.7034,39100.0
2010-01-21 10:50:00,41.24,41.24,40.96,41.01,69800.0,29.7106,29.7106,29.5089,29.5449,69800.0
2010-01-21 11:00:00,41.02,41.05,40.87,40.9,47100.0,29.5522,29.5738,29.4441,29.4657,47100.0
2010-01-21 11:10:00,40.91,40.96,40.82,40.94,27400.0,29.4729,29.5089,29.4081,29.4945,27400.0
2010-01-21 11:20:00,40.94,41.06,40.88,40.98,29400.0,29.4945,29.581,29.4513,29.5233,29400.0
2010-01-21 11:30:00,41.01,41.05,40.63,40.74,77500.0,29.5449,29.5738,29.2712,29.3504,77500.0
2010-01-21 11:40:00,40.74,40.76,40.39,40.43,79700.0,29.3504,29.3648,29.0983,29.1271,79700.0
2010-01-21 11:50:00,40.45,40.61,40.34,40.38,87800.0,29.1415,29.2568,29.0623,29.0911,87800.0
2010-01-21 12:00:00,40.38,40.56,40.34,40.49,53500.0,29.0911,29.2208,29.0623,29.1703,53500.0
2010-01-21 12:10:00,40.52,40.69,40.52,40.64,115700.0,29.1919,29.3144,29.1919,29.2784,115700.0
2010-01-21 12:20:00,40.67,40.71,40.6,40.6,26700.0,29.3,29.3288,29.2496,29.2496,26700.0
2010-01-21 12:30:00,40.59,40.7,40.59,40.68,25100.0,29.2424,29.3216,29.2424,29.3072,25100.0
2010-01-21 12:40:00,40.69,40.69,40.5,40.51,19400.0,29.3144,29.3144,29.1775,29.1847,19400.0
2010-01-21 12:50:00,40.5,40.67,40.47,40.62,46900.0,29.1775,29.3,29.1559,29.264,46900.0
2010-01-21 13:00:00,40.62,40.67,40.56,40.65,97200.0,29.264,29.3,29.2208,29.2856,97200.0
2010-01-21 13:10:00,40.65,40.74,40.62,40.67,30300.0,29.2856,29.3504,29.264,29.3,30300.0
2010-01-21 13:20:00,40.69,40.76,40.69,40.7,14900.0,29.3144,29.3648,29.3144,29.3216,14900.0
2010-01-21 13:30:00,40.72,40.82,40.69,40.79,44900.0,29.336,29.4081,29.3144,29.3865,44900.0
2010-01-21 13:40:00,40.81,40.81,40.67,40.76,111900.0,29.4009,29.4009,29.3,29.3648,111900.0
2010-01-21 13:50:00,40.77,40.79,40.73,40.77,35700.0,29.372,29.3865,29.3432,29.372,35700.0
2010-01-21 14:00:00,40.78,40.81,40.69,40.72,41600.0,29.3792,29.4009,29.3144,29.336,41600.0
2010-01-21 14:10:00,40.72,40.76,40.64,40.73,30700.0,29.336,29.3648,29.2784,29.3432,30700.0
2010-01-21 14:20:00,40.72,41.04,40.7,41.02,52900.0,29.336,29.5666,29.3216,29.5522,52900.0
2010-01-21 14:30:00,41.01,41.11,40.98,41.06,104400.0,29.5449,29.617,29.5233,29.581,104400.0
2010-01-21 14:40:00,41.04,41.06,40.85,40.94,48100.0,29.5666,29.581,29.4297,29.4945,48100.0
2010-01-21 14:50:00,40.94,40.95,40.75,40.83,38700.0,29.4945,29.5017,29.3576,29.4153,38700.0
2010-01-21 15:00:00,40.83,40.84,40.62,40.72,103700.0,29.4153,29.4225,29.264,29.336,103700.0
2010-01-21 15:10:00,40.71,40.77,40.62,40.76,63200.0,29.3288,29.372,29.264,29.3648,63200.0
2010-01-21 15:20:00,40.76,40.85,40.69,40.76,71000.0,29.3648,29.4297,29.3144,29.3648,71000.0
2010-01-21 15:30:00,40.77,40.87,40.69,40.75,91300.0,29.372,29.4441,29.3144,29.3576,91300.0
2010-01-21 15:40:00,40.75,40.91,40.73,40.87,108300.0,29.3576,29.4729,29.3432,29.4441,108300.0
2010-01-21 15:50:00,40.88,40.88,40.72,40.75,237400.0,29.4513,29.4513,29.336,29.3576,237400.0
2010-01-22 09:30:00,40.68,40.92,40.38,40.82,50100.0,29.3072,29.4801,29.0911,29.4081,50100.0
2010-01-22 09:40:00,40.77,40.77,40.45,40.49,50100.0,29.372,29.372,29.1415,29.1703,50100.0
2010-01-22 09:50:00,40.51,40.62,40.42,40.53,122400.0,29.1847,29.264,29.1199,29.1991,122400.0
2010-01-22 10:00:00,40.52,40.57,40.12,40.12,149700.0,29.1919,29.228,28.9038,28.9038,149700.0
2010-01-22 10:10:00,40.13,40.52,40.06,40.12,78700.0,28.911,29.1919,28.8605,28.9038,78700.0
2010-01-22 10:20:00,40.12,40.2,40.03,40.2,194000.0,28.9038,28.9614,28.8389,28.9614,194000.0
2010-01-22 10:30:00,40.2,40.34,40.16,40.32,89300.0,28.9614,29.0623,28.9326,29.0478,89300.0
2010-01-22 10:40:00,40.33,40.43,40.32,40.38,86100.0,29.0551,29.1271,29.0478,29.0911,86100.0
2010-01-22 10:50:00,40.38,40.51,40.36,40.49,74300.0,29.0911,29.1847,29.0767,29.1703,74300.0
2010-01-22 11:00:00,40.5,40.6,40.49,40.6,110500.0,29.1775,29.2496,29.1703,29.2496,110500.0
2010-01-22 11:10:00,40.6,40.69,40.56,40.59,225900.0,29.2496,29.3144,29.2208,29.2424,225900.0
2010-01-22 11:20:00,40.6,40.65,40.57,40.62,35600.0,29.2496,29.2856,29.228,29.264,35600.0
2010-01-22 11:30:00,40.62,40.64,40.56,40.58,37300.0,29.264,29.2784,29.2208,29.2352,37300.0
2010-01-22 11:40:00,40.58,40.63,40.56,40.6,41700.0,29.2352,29.2712,29.2208,29.2496,41700.0
2010-01-22 11:50:00,40.6,40.65,40.54,40.62,43500.0,29.2496,29.2856,29.2063,29.264,43500.0
2010-01-22 12:00:00,40.61,40.61,40.41,40.41,17900.0,29.2568,29.2568,29.1127,29.1127,17900.0
2010-01-22 12:10:00,40.42,40.55,40.42,40.53,20500.0,29.1199,29.2135,29.1199,29.1991,20500.0
2010-01-22 12:20:00,40.54,40.67,40.52,40.67,50000.0,29.2063,29.3,29.1919,29.3,50000.0
2010-01-22 12:30:00,40.67,40.76,40.67,40.74,22100.0,29.3,29.3648,29.3,29.3504,22100.0
2010-01-22 12:40:00,40.72,40.78,40.71,40.71,43300.0,29.336,29.3792,29.3288,29.3288,43300.0
2010-01-22 12:50:00,40.72,40.77,40.69,40.74,31000.0,29.336,29.372,29.3144,29.3504,31000.0
2010-01-22 13:00:00,40.74,40.75,40.62,40.67,20300.0,29.3504,29.3576,29.264,29.3,20300.0
2010-01-22 13:10:00,40.68,40.71,40.62,40.71,37900.0,29.3072,29.3288,29.264,29.3288,37900.0
2010-01-22 13:20:00,40.7,40.75,40.64,40.67,45400.0,29.3216,29.3576,29.2784,29.3,45400.0
2010-01-22 13:30:00,40.67,40.76,40.62,40.63,53000.0,29.3,29.3648,29.264,29.2712,53000.0
2010-01-22 13:40:00,40.61,40.63,40.55,40.58,68600.0,29.2568,29.2712,29.2135,29.2352,68600.0
2010-01-22 13:50:00,40.57,40.59,40.46,40.5,30600.0,29.228,29.2424,29.1487,29.1775,30600.0
2010-01-22 14:00:00,40.5,40.56,40.38,40.39,22000.0,29.1775,29.2208,29.0911,29.0983,22000.0
2010-01-22 14:10:00,40.38,40.51,40.31,40.47,26200.0,29.0911,29.1847,29.0406,29.1559,26200.0
2010-01-22 14:20:00,40.49,40.49,40.34,40.34,19000.0,29.1703,29.1703,29.0623,29.0623,19000.0
2010-01-22 14:30:00,40.34,40.4,40.29,40.29,39400.0,29.0623,29.1055,29.0262,29.0262,39400.0
2010-01-22 14:40:00,40.29,40.29,40.15,40.21,43800.0,29.0262,29.0262,28.9254,28.9686,43800.0
2010-01-22 14:50:00,40.17,40.21,39.9,39.93,111200.0,28.9398,28.9686,28.7453,28.7669,111200.0
2010-01-22 15:00:00,39.92,40.1,39.85,39.86,90500.0,28.7597,28.8894,28.7092,28.7165,90500.0
2010-01-22 15:10:00,39.86,39.87,39.71,39.76,67300.0,28.7165,28.7237,28.6084,28.6444,67300.0
2010-01-22 15:20:00,39.77,39.83,39.67,39.76,102400.0,28.6516,28.6948,28.5796,28.6444,102400.0
2010-01-22 15:30:00,39.77,39.87,39.75,39.77,105900.0,28.6516,28.7237,28.6372,28.6516,105900.0
2010-01-22 15:40:00,39.77,39.83,39.7,39.75,159500.0,28.6516,28.6948,28.6012,28.6372,159500.0
2010-01-22 15:50:00,39.73,39.89,39.68,39.72,170300.0,28.6228,28.7381,28.5868,28.6156,170300.0
2010-01-25 09:30:00,40.28,40.68,40.07,40.65,69100.0,29.019,29.3072,28.8677,29.2856,69100.0
2010-01-25 09:40:00,40.63,40.83,40.59,40.71,50600.0,29.2712,29.4153,29.2424,29.3288,50600.0
2010-01-25 09:50:00,40.72,40.91,40.72,40.85,36800.0,29.336,29.4729,29.336,29.4297,36800.0
2010-01-25 10:00:00,40.85,40.96,40.65,40.7,73200.0,29.4297,29.5089,29.2856,29.3216,73200.0
2010-01-25 10:10:00,40.71,40.74,40.48,40.54,54200.0,29.3288,29.3504,29.1631,29.2063,54200.0
2010-01-25 10:20:00,40.54,40.65,40.5,40.61,19700.0,29.2063,29.2856,29.1775,29.2568,19700.0
2010-01-25 10:30:00,40.59,40.59,40.36,40.51,33400.0,29.2424,29.2424,29.0767,29.1847,33400.0
2010-01-25 10:40:00,40.48,40.62,40.45,40.59,30100.0,29.1631,29.264,29.1415,29.2424,30100.0
2010-01-25 10:50:00,40.59,40.72,40.59,40.66,23800.0,29.2424,29.336,29.2424,29.2928,23800.0
2010-01-25 11:00:00,40.65,40.66,40.56,40.58,42500.0,29.2856,29.2928,29.2208,29.2352,42500.0
2010-01-25 11:10:00,40.57,40.74,40.56,40.71,38900.0,29.228,29.3504,29.2208,29.3288,38900.0
2010-01-25 11:20:00,40.72,40.73,40.61,40.61,32500.0,29.336,29.3432,29.2568,29.2568,32500.0
2010-01-25 11:30:00,40.6,40.6,40.43,40.44,39200.0,29.2496,29.2496,29.1271,29.1343,39200.0
2010-01-25 11:40:00,40.45,40.47,40.38,40.43,26000.0,29.1415,29.1559,29.0911,29.1271,26000.0
2010-01-25 11:50:00,40.42,40.55,40.42,40.5,45300.0,29.1199,29.2135,29.1199,29.1775,45300.0
2010-01-25 12:00:00,40.49,40.6,40.49,40.57,30300.0,29.1703,29.2496,29.1703,29.228,30300.0
2010-01-25 12:10:00,40.56,40.59,40.48,40.48,29900.0,29.2208,29.2424,29.1631,29.1631,29900.0
2010-01-25 12:20:00,40.48,40.56,40.47,40.48,25700.0,29.1631,29.2208,29.1559,29.1631,25700.0
2010-01-25 12:30:00,40.47,40.55,40.46,40.54,39200.0,29.1559,29.2135,29.1487,29.2063,39200.0
2010-01-25 12:40:00,40.53,40.56,40.47,40.55,20400.0,29.1991,29.2208,29.1559,29.2135,20400.0
2010-01-25 12:50:00,40.55,40.55,40.5,40.54,20800.0,29.2135,29.2135,29.1775,29.2063,20800.0
2010-01-25 13:00:00,40.54,40.55,40.44,40.5,58300.0,29.2063,29.2135,29.1343,29.1775,58300.0
2010-01-25 13:10:00,40.49,40.5,40.47,40.5,10700.0,29.1703,29.1775,29.1559,29.1775,10700.0
2010-01-25 13:20:00,40.5,40.54,40.49,40.52,13800.0,29.1775,29.2063,29.1703,29.1919,13800.0
2010-01-25 13:30:00,40.54,40.54,40.44,40.47,15500.0,29.2063,29.2063,29.1343,29.1559,15500.0
2010-01-25 13:40:00,40.47,40.52,40.43,40.52,24300.0,29.1559,29.1919,29.1271,29.1919,24300.0
2010-01-25 13:50:00,40.52,40.52,40.45,40.46,8700.0,29.1919,29.1919,29.1415,29.1487,8700.0
2010-01-25 14:00:00,40.45,40.49,40.44,40.47,8900.0,29.1415,29.1703,29.1343,29.1559,8900.0
2010-01-25 14:10:00,40.47,40.49,40.45,40.48,12500.0,29.1559,29.1703,29.1415,29.1631,12500.0
2010-01-25 14:20:00,40.49,40.51,40.46,40.51,10100.0,29.1703,29.1847,29.1487,29.1847,10100.0
2010-01-25 14:30:00,40.51,40.51,40.45,40.48,18800.0,29.1847,29.1847,29.1415,29.1631,18800.0
2010-01-25 14:40:00,40.47,40.6,40.47,40.56,19000.0,29.1559,29.2496,29.1559,29.2208,19000.0
2010-01-25 14:50:00,40.56,40.68,40.55,40.68,70300.0,29.2208,29.3072,29.2135,29.3072,70300.0
2010-01-25 15:00:00,40.69,40.69,40.63,40.63,21400.0,29.3144,29.3144,29.2712,29.2712,21400.0
2010-01-25 15:10:00,40.64,40.65,40.54,40.54,21900.0,29.2784,29.2856,29.2063,29.2063,21900.0
2010-01-25 15:20:00,40.55,40.56,40.48,40.53,27600.0,29.2135,29.2208,29.1631,29.1991,27600.0
2010-01-25 15:30:00,40.55,40.67,40.54,40.67,29100.0,29.2135,29.3,29.2063,29.3,29100.0
2010-01-25 15:40:00,40.65,40.66,40.41,40.46,65100.0,29.2856,29.2928,29.1127,29.1487,65100.0
2010-01-25 15:50:00,40.46,40.51,40.37,40.44,127200.0,29.1487,29.1847,29.0839,29.1343,127200.0
2010-01-26 09:30:00,40.18,40.4,39.89,40.39,47100.0,28.947,29.1055,28.7381,29.0983,47100.0
2010-01-26 09:40:00,40.4,40.46,40.15,40.17,37500.0,29.1055,29.1487,28.9254,28.9398,37500.0
2010-01-26 09:50:00,40.15,40.18,40.01,40.13,33500.0,28.9254,28.947,28.8245,28.911,33500.0
2010-01-26 10:00:00,40.12,40.5,40.09,40.42,61600.0,28.9038,29.1775,28.8822,29.1199,61600.0
2010-01-26 10:10:00,40.44,40.66,40.42,40.6,45400.0,29.1343,29.2928,29.1199,29.2496,45400.0
2010-01-26 10:20:00,40.61,40.68,40.48,40.53,23500.0,29.2568,29.3072,29.1631,29.1991,23500.0
2010-01-26 10:30:00,40.55,40.58,40.43,40.43,16600.0,29.2135,29.2352,29.1271,29.1271,16600.0
2010-01-26 10:40:00,40.43,40.45,40.35,40.36,17700.0,29.1271,29.1415,29.0695,29.0767,17700.0
2010-01-26 10:50:00,40.37,40.4,40.25,40.34,21200.0,29.0839,29.1055,28.9974,29.0623,21200.0
2010-01-26 11:00:00,40.33,40.46,40.33,40.44,26100.0,29.0551,29.1487,29.0551,29.1343,26100.0
2010-01-26 11:10:00,40.44,40.47,40.31,40.33,20000.0,29.1343,29.1559,29.0406,29.0551,20000.0
2010-01-26 11:20:00,40.32,40.38,40.32,40.36,14200.0,29.0478,29.0911,29.0478,29.0767,14200.0
2010-01-26 11:30:00,40.36,40.45,40.35,40.44,33100.0,29.0767,29.1415,29.0695,29.1343,33100.0
2010-01-26 11:40:00,40.46,40.46,40.36,40.44,11100.0,29.1487,29.1487,29.0767,29.1343,11100.0
2010-01-26 11:50:00,40.44,40.58,40.43,40.54,19100.0,29.1343,29.2352,29.1271,29.2063,19100.0
2010-01-26 12:00:00,40.54,40.58,40.52,40.57,20700.0,29.2063,29.2352,29.1919,29.228,20700.0
2010-01-26 12:10:00,40.56,40.64,40.56,40.63,26800.0,29.2208,29.2784,29.2208,29.2712,26800.0
2010-01-26 12:20:00,40.64,40.68,40.63,40.67,27500.0,29.2784,29.3072,29.2712,29.3,27500.0
2010-01-26 12:30:00,40.67,40.71,40.62,40.7,16200.0,29.3,29.3288,29.264,29.3216,16200.0
2010-01-26 12:40:00,40.7,40.88,40.7,40.87,35700.0,29.3216,29.4513,29.3216,29.4441,35700.0
2010-01-26 12:50:00,40.88,40.88,40.74,40.75,22200.0,29.4513,29.4513,29.3504,29.3576,22200.0
2010-01-26 13:00:00,40.74,40.76,40.65,40.65,15800.0,29.3504,29.3648,29.2856,29.2856,15800.0
2010-01-26 13:10:00,40.65,40.69,40.56,40.57,13300.0,29.2856,29.3144,29.2208,29.228,13300.0
2010-01-26 13:20:00,40.57,40.61,40.53,40.55,15500.0,29.228,29.2568,29.1991,29.2135,15500.0
2010-01-26 13:30:00,40.56,40.58,40.52,40.54,16100.0,29.2208,29.2352,29.1919,29.2063,16100.0
2010-01-26 13:40:00,40.54,40.61,40.53,40.58,21700.0,29.2063,29.2568,29.1991,29.2352,21700.0
2010-01-26 13:50:00,40.57,40.61,40.57,40.6,7500.0,29.228,29.2568,29.228,29.2496,7500.0
2010-01-26 14:00:00,40.59,40.6,40.42,40.45,19100.0,29.2424,29.2496,29.1199,29.1415,19100.0
2010-01-26 14:10:00,40.45,40.56,40.42,40.45,20000.0,29.1415,29.2208,29.1199,29.1415,20000.0
2010-01-26 14:20:00,40.45,40.53,40.4,40.4,19600.0,29.1415,29.1991,29.1055,29.1055,19600.0
2010-01-26 14:30:00,40.39,40.41,40.32,40.36,29500.0,29.0983,29.1127,29.0478,29.0767,29500.0
2010-01-26 14:40:00,40.38,40.54,40.37,40.5,36900.0,29.0911,29.2063,29.0839,29.1775,36900.0
2010-01-26 14:50:00,40.51,40.61,40.47,40.57,53600.0,29.1847,29.2568,29.1559,29.228,53600.0
2010-01-26 15:00:00,40.58,40.59,40.43,40.44,57500.0,29.2352,29.2424,29.1271,29.1343,57500.0
2010-01-26 15:10:00,40.44,40.51,40.37,40.44,76000.0,29.1343,29.1847,29.0839,29.1343,76000.0
2010-01-26 15:20:00,40.46,40.47,40.24,40.3,83000.0,29.1487,29.1559,28.9902,29.0334,83000.0
2010-01-26 15:30:00,40.3,40.36,40.15,40.26,132300.0,29.0334,29.0767,28.9254,29.0046,132300.0
2010-01-26 15:40:00,40.25,40.26,40.03,40.12,191100.0,28.9974,29.0046,28.8389,28.9038,191100.0
2010-01-26 15:50:00,40.12,40.22,40.05,40.12,179300.0,28.9038,28.9758,28.8533,28.9038,179300.0
2010-01-27 09:30:00,40.14,40.52,40.07,40.45,73700.0,28.9182,29.1919,28.8677,29.1415,73700.0
2010-01-27 09:40:00,40.44,40.48,40.28,40.29,41100.0,29.1343,29.1631,29.019,29.0262,41100.0
2010-01-27 09:50:00,40.29,40.35,40.17,40.3,48800.0,29.0262,29.0695,28.9398,29.0334,48800.0
2010-01-27 10:00:00,40.28,40.32,40.08,40.14,57600.0,29.019,29.0478,28.8749,28.9182,57600.0
2010-01-27 10:10:00,40.14,40.18,39.95,39.98,64300.0,28.9182,28.947,28.7813,28.8029,64300.0
2010-01-27 10:20:00,39.98,40.12,39.93,40.1,41500.0,28.8029,28.9038,28.7669,28.8894,41500.0
2010-01-27 10:30:00,40.08,40.16,40.04,40.04,23600.0,28.8749,28.9326,28.8461,28.8461,23600.0
2010-01-27 10:40:00,40.04,40.26,40.04,40.1,37100.0,28.8461,29.0046,28.8461,28.8894,37100.0
2010-01-27 10:50:00,40.11,40.23,40.11,40.21,24800.0,28.8966,28.983,28.8966,28.9686,24800.0
2010-01-27 11:00:00,40.22,40.32,40.16,40.29,24700.0,28.9758,29.0478,28.9326,29.0262,24700.0
2010-01-27 11:10:00,40.28,40.28,40.09,40.28,31000.0,29.019,29.019,28.8822,29.019,31000.0
2010-01-27 11:20:00,40.28,40.28,40.12,40.14,21800.0,29.019,29.019,28.9038,28.9182,21800.0
2010-01-27 11:30:00,40.14,40.35,40.13,40.34,34100.0,28.9182,29.0695,28.911,29.0623,34100.0
2010-01-27 11:40:00,40.33,40.33,40.17,40.21,19300.0,29.0551,29.0551,28.9398,28.9686,19300.0
2010-01-27 11:50:00,40.22,40.27,40.19,40.2,8100.0,28.9758,29.0118,28.9542,28.9614,8100.0
2010-01-27 12:00:00,40.21,40.25,40.2,40.2,12800.0,28.9686,28.9974,28.9614,28.9614,12800.0
2010-01-27 12:10:00,40.21,40.22,40.04,40.05,32000.0,28.9686,28.9758,28.8461,28.8533,32000.0
2010-01-27 12:20:00,40.04,40.12,40.03,40.11,35900.0,28.8461,28.9038,28.8389,28.8966,35900.0
2010-01-27 12:30:00,40.12,40.12,40.03,40.08,28100.0,28.9038,28.9038,28.8389,28.8749,28100.0
2010-01-27 12:40:00,40.07,40.07,40.01,40.03,14400.0,28.8677,28.8677,28.8245,28.8389,14400.0
2010-01-27 12:50:00,40.04,40.04,39.88,39.99,47500.0,28.8461,28.8461,28.7309,28.8101,47500.0
2010-01-27 13:00:00,40.0,40.08,39.99,40.07,13000.0,28.8173,28.8749,28.8101,28.8677,13000.0
2010-01-27 13:10:00,40.06,40.12,40.05,40.06,25200.0,28.8605,28.9038,28.8533,28.8605,25200.0
2010-01-27 13:20:00,40.05,40.11,40.04,40.09,15800.0,28.8533,28.8966,28.8461,28.8822,15800.0
2010-01-27 13:30:00,40.1,40.16,40.1,40.13,11800.0,28.8894,28.9326,28.8894,28.911,11800.0
2010-01-27 13:40:00,40.12,40.13,40.08,40.12,14000.0,28.9038,28.911,28.8749,28.9038,14000.0
2010-01-27 13:50:00,40.13,40.14,40.04,40.12,19900.0,28.911,28.9182,28.8461,28.9038,19900.0
2010-01-27 14:00:00,40.12,40.13,39.98,40.01,38100.0,28.9038,28.911,28.8029,28.8245,38100.0
2010-01-27 14:10:00,40.03,40.18,39.94,40.15,25300.0,28.8389,28.947,28.7741,28.9254,25300.0
2010-01-27 14:20:00,40.2,40.2,40.06,40.12,56800.0,28.9614,28.9614,28.8605,28.9038,56800.0
2010-01-27 14:30:00,40.13,40.29,40.1,40.23,39900.0,28.911,29.0262,28.8894,28.983,39900.0
2010-01-27 14:40:00,40.24,40.44,40.24,40.33,48700.0,28.9902,29.1343,28.9902,29.0551,48700.0
2010-01-27 14:50:00,40.33,40.59,40.3,40.59,50600.0,29.0551,29.2424,29.0334,29.2424,50600.0
2010-01-27 15:00:00,40.59,40.59,40.45,40.47,56500.0,29.2424,29.2424,29.1415,29.1559,56500.0
2010-01-27 15:10:00,40.47,40.57,40.37,40.49,54500.0,29.1559,29.228,29.0839,29.1703,54500.0
2010-01-27 15:20:00,40.49,40.71,40.49,40.69,130000.0,29.1703,29.3288,29.1703,29.3144,130000.0
2010-01-27 15:30:00,40.69,40.91,40.67,40.89,121000.0,29.3144,29.4729,29.3,29.4585,121000.0
2010-01-27 15:40:00,40.89,40.92,40.78,40.79,156300.0,29.4585,29.4801,29.3792,29.3865,156300.0
2010-01-27 15:50:00,40.79,40.93,40.72,40.9,210700.0,29.3865,29.4873,29.336,29.4657,210700.0
2010-01-28 09:30:00,41.18,41.28,40.85,40.85,45600.0,29.6674,29.7395,29.4297,29.4297,45600.0
2010-01-28 09:40:00,40.82,40.82,40.41,40.41,42400.0,29.4081,29.4081,29.1127,29.1127,42400.0
2010-01-28 09:50:00,40.44,40.58,40.33,40.53,52800.0,29.1343,29.2352,29.0551,29.1991,52800.0
2010-01-28 10:00:00,40.53,40.53,40.05,40.08,44600.0,29.1991,29.1991,28.8533,28.8749,44600.0
2010-01-28 10:10:00,40.05,40.05,39.88,39.94,34300.0,28.8533,28.8533,28.7309,28.7741,34300.0
2010-01-28 10:20:00,39.94,39.96,39.76,39.88,53100.0,28.7741,28.7885,28.6444,28.7309,53100.0
2010-01-28 10:30:00,39.87,39.98,39.77,39.97,32600.0,28.7237,28.8029,28.6516,28.7957,32600.0
2010-01-28 10:40:00,39.98,40.04,39.8,39.8,23300.0,28.8029,28.8461,28.6732,28.6732,23300.0
2010-01-28 10:50:00,39.8,39.91,39.79,39.87,18500.0,28.6732,28.7525,28.666,28.7237,18500.0
2010-01-28 11:00:00,39.87,39.91,39.68,39.71,23600.0,28.7237,28.7525,28.5868,28.6084,23600.0
2010-01-28 11:10:00,39.71,39.74,39.65,39.66,23200.0,28.6084,28.63,28.5652,28.5724,23200.0
2010-01-28 11:20:00,39.65,39.66,39.53,39.53,29800.0,28.5652,28.5724,28.4787,28.4787,29800.0
2010-01-28 11:30:00,39.52,39.53,39.24,39.34,58900.0,28.4715,28.4787,28.2698,28.3418,58900.0
2010-01-28 11:40:00,39.33,39.34,39.22,39.29,28500.0,28.3346,28.3418,28.2554,28.3058,28500.0
2010-01-28 11:50:00,39.3,39.41,39.26,39.38,29400.0,28.313,28.3923,28.2842,28.3706,29400.0
2010-01-28 12:00:00,39.37,39.4,39.32,39.4,27000.0,28.3634,28.3851,28.3274,28.3851,27000.0
2010-01-28 12:10:00,39.4,39.46,39.36,39.36,33500.0,28.3851,28.4283,28.3562,28.3562,33500.0
2010-01-28 12:20:00,39.36,39.42,39.31,39.4,25200.0,28.3562,28.3995,28.3202,28.3851,25200.0
2010-01-28 12:30:00,39.4,39.51,39.39,39.47,26200.0,28.3851,28.4643,28.3778,28.4355,26200.0
2010-01-28 12:40:00,39.46,39.59,39.43,39.56,26700.0,28.4283,28.5219,28.4067,28.5003,26700.0
2010-01-28 12:50:00,39.57,39.61,39.54,39.6,15900.0,28.5075,28.5363,28.4859,28.5291,15900.0
2010-01-28 13:00:00,39.62,39.74,39.62,39.73,39200.0,28.5435,28.63,28.5435,28.6228,39200.0
2010-01-28 13:10:00,39.74,39.78,39.71,39.77,18800.0,28.63,28.6588,28.6084,28.6516,18800.0
2010-01-28 13:20:00,39.77,39.93,39.77,39.92,20800.0,28.6516,28.7669,28.6516,28.7597,20800.0
2010-01-28 13:30:00,39.92,40.08,39.92,40.0,32200.0,28.7597,28.8749,28.7597,28.8173,32200.0
2010-01-28 13:40:00,40.0,40.14,40.0,40.09,25300.0,28.8173,28.9182,28.8173,28.8822,25300.0
2010-01-28 13:50:00,40.09,40.13,39.99,40.01,96100.0,28.8822,28.911,28.8101,28.8245,96100.0
2010-01-28 14:00:00,40.01,40.06,39.97,40.05,49000.0,28.8245,28.8605,28.7957,28.8533,49000.0
2010-01-28 14:10:00,40.05,40.05,39.84,39.92,46100.0,28.8533,28.8533,28.702,28.7597,46100.0
2010-01-28 14:20:00,39.93,40.11,39.93,40.1,19500.0,28.7669,28.8966,28.7669,28.8894,19500.0
2010-01-28 14:30:00,40.09,40.09,39.96,40.02,45700.0,28.8822,28.8822,28.7885,28.8317,45700.0
2010-01-28 14:40:00,40.02,40.11,39.97,40.09,40600.0,28.8317,28.8966,28.7957,28.8822,40600.0
2010-01-28 14:50:00,40.09,40.17,40.08,40.13,34500.0,28.8822,28.9398,28.8749,28.911,34500.0
2010-01-28 15:00:00,40.13,40.32,40.08,40.17,85900.0,28.911,29.0478,28.8749,28.9398,85900.0
2010-01-28 15:10:00,40.18,40.23,40.03,40.09,83500.0,28.947,28.983,28.8389,28.8822,83500.0
2010-01-28 15:20:00,40.09,40.28,40.09,40.21,60300.0,28.8822,29.019,28.8822,28.9686,60300.0
2010-01-28 15:30:00,40.2,40.37,40.18,40.37,90300.0,28.9614,29.0839,28.947,29.0839,90300.0
2010-01-28 15:40:00,40.37,40.4,40.02,40.07,177900.0,29.0839,29.1055,28.8317,28.8677,177900.0
2010-01-28 15:50:00,40.07,40.11,39.49,39.99,197000.0,28.8677,28.8966,28.4499,28.8101,197000.0
2010-01-29 09:30:00,40.1,40.15,39.78,39.89,83100.0,28.8894,28.9254,28.6588,28.7381,83100.0
2010-01-29 09:40:00,39.87,40.1,39.75,39.9,28600.0,28.7237,28.8894,28.6372,28.7453,28600.0
2010-01-29 09:50:00,39.9,39.94,39.7,39.8,56600.0,28.7453,28.7741,28.6012,28.6732,56600.0
2010-01-29 10:00:00,39.81,39.81,39.59,39.59,84900.0,28.6804,28.6804,28.5219,28.5219,84900.0
2010-01-29 10:10:00,39.6,39.6,39.36,39.47,213700.0,28.5291,28.5291,28.3562,28.4355,213700.0
2010-01-29 10:20:00,39.47,39.77,39.45,39.72,87900.0,28.4355,28.6516,28.4211,28.6156,87900.0
2010-01-29 10:30:00,39.72,39.73,39.48,39.54,145300.0,28.6156,28.6228,28.4427,28.4859,145300.0
2010-01-29 10:40:00,39.54,39.65,39.5,39.65,62900.0,28.4859,28.5652,28.4571,28.5652,62900.0
2010-01-29 10:50:00,39.65,39.7,39.42,39.51,80100.0,28.5652,28.6012,28.3995,28.4643,80100.0
2010-01-29 11:00:00,39.5,39.5,39.39,39.42,61300.0,28.4571,28.4571,28.3778,28.3995,61300.0
2010-01-29 11:10:00,39.42,39.54,39.36,39.38,62800.0,28.3995,28.4859,28.3562,28.3706,62800.0
2010-01-29 11:20:00,39.36,39.36,39.16,39.25,36300.0,28.3562,28.3562,28.2121,28.277,36300.0
2010-01-29 11:30:00,39.26,39.28,39.05,39.15,65900.0,28.2842,28.2986,28.1329,28.2049,65900.0
2010-01-29 11:40:00,39.15,39.15,39.0,39.0,72800.0,28.2049,28.2049,28.0969,28.0969,72800.0
2010-01-29 11:50:00,39.01,39.01,38.87,38.87,44500.0,28.1041,28.1041,28.0032,28.0032,44500.0
2010-01-29 12:00:00,38.87,38.94,38.67,38.69,108100.0,28.0032,28.0537,27.8591,27.8735,108100.0
2010-01-29 12:10:00,38.7,38.8,38.59,38.6,104300.0,27.8807,27.9528,27.8015,27.8087,104300.0
2010-01-29 12:20:00,38.59,38.72,38.54,38.67,122200.0,27.8015,27.8952,27.7655,27.8591,122200.0
2010-01-29 12:30:00,38.67,38.77,38.66,38.72,30300.0,27.8591,27.9312,27.8519,27.8952,30300.0
2010-01-29 12:40:00,38.72,38.75,38.67,38.72,46200.0,27.8952,27.9168,27.8591,27.8952,46200.0
2010-01-29 12:50:00,38.73,38.87,38.7,38.84,87700.0,27.9024,28.0032,27.8807,27.9816,87700.0
2010-01-29 13:00:00,38.84,38.89,38.78,38.85,41500.0,27.9816,28.0176,27.9384,27.9888,41500.0
2010-01-29 13:10:00,38.84,38.9,38.83,38.87,15800.0,27.9816,28.0248,27.9744,28.0032,15800.0
2010-01-29 13:20:00,38.88,38.94,38.86,38.87,22300.0,28.0104,28.0537,27.996,28.0032,22300.0
2010-01-29 13:30:00,38.87,38.99,38.81,38.94,32600.0,28.0032,28.0897,27.96,28.0537,32600.0
2010-01-29 13:40:00,38.94,38.94,38.77,38.77,35200.0,28.0537,28.0537,27.9312,27.9312,35200.0
2010-01-29 13:50:00,38.78,38.82,38.68,38.79,61400.0,27.9384,27.9672,27.8663,27.9456,61400.0
2010-01-29 14:00:00,38.8,38.91,38.77,38.82,59500.0,27.9528,28.032,27.9312,27.9672,59500.0
2010-01-29 14:10:00,38.82,38.84,38.72,38.74,68400.0,27.9672,27.9816,27.8952,27.9096,68400.0
2010-01-29 14:20:00,38.74,38.75,38.67,38.7,43900.0,27.9096,27.9168,27.8591,27.8807,43900.0
2010-01-29 14:30:00,38.7,38.75,38.56,38.62,47700.0,27.8807,27.9168,27.7799,27.8231,47700.0
2010-01-29 14:40:00,38.64,38.64,38.36,38.36,84300.0,27.8375,27.8375,27.6358,27.6358,84300.0
2010-01-29 14:50:00,38.36,38.37,38.13,38.22,74300.0,27.6358,27.643,27.4701,27.5349,74300.0
2010-01-29 15:00:00,38.23,38.29,38.16,38.22,108100.0,27.5421,27.5854,27.4917,27.5349,108100.0
2010-01-29 15:10:00,38.22,38.23,38.01,38.06,138300.0,27.5349,27.5421,27.3836,27.4197,138300.0
2010-01-29 15:20:00,38.06,38.28,38.06,38.25,141300.0,27.4197,27.5782,27.4197,27.5566,141300.0
2010-01-29 15:30:00,38.26,38.51,38.11,38.49,242100.0,27.5638,27.7439,27.4557,27.7295,242100.0
2010-01-29 15:40:00,38.49,38.56,38.37,38.38,280200.0,27.7295,27.7799,27.643,27.6502,280200.0
2010-01-29 15:50:00,38.38,38.55,38.21,38.27,446800.0,27.6502,27.7727,27.5277,27.571,446800.0
2010-02-01 09:30:00,38.5,39.01,38.41,39.0,105100.0,27.7367,28.1041,27.6718,28.0969,105100.0
2010-02-01 09:40:00,38.96,39.37,38.95,39.37,87900.0,28.0681,28.3634,28.0609,28.3634,87900.0
2010-02-01 09:50:00,39.4,39.45,39.09,39.19,148400.0,28.3851,28.4211,28.1617,28.2338,148400.0
2010-02-01 10:00:00,39.19,39.29,39.08,39.13,142500.0,28.2338,28.3058,28.1545,28.1905,142500.0
2010-02-01 10:10:00,39.14,39.34,39.13,39.34,107700.0,28.1977,28.3418,28.1905,28.3418,107700.0
2010-02-01 10:20:00,39.35,39.52,39.3,39.4,57500.0,28.349,28.4715,28.313,28.3851,57500.0
2010-02-01 10:30:00,39.39,39.56,39.38,39.55,31100.0,28.3778,28.5003,28.3706,28.4931,31100.0
2010-02-01 10:40:00,39.55,39.55,39.38,39.47,17600.0,28.4931,28.4931,28.3706,28.4355,17600.0
2010-02-01 10:50:00,39.46,39.57,39.34,39.4,48800.0,28.4283,28.5075,28.3418,28.3851,48800.0
2010-02-01 11:00:00,39.39,39.52,39.38,39.5,38300.0,28.3778,28.4715,28.3706,28.4571,38300.0
2010-02-01 11:10:00,39.51,39.65,39.5,39.63,26600.0,28.4643,28.5652,28.4571,28.5508,26600.0
2010-02-01 11:20:00,39.64,39.72,39.62,39.71,20000.0,28.558,28.6156,28.5435,28.6084,20000.0
2010-02-01 11:30:00,39.71,39.72,39.62,39.66,26700.0,28.6084,28.6156,28.5435,28.5724,26700.0
2010-02-01 11:40:00,39.67,39.72,39.62,39.68,19300.0,28.5796,28.6156,28.5435,28.5868,19300.0
2010-02-01 11:50:00,39.68,39.68,39.52,39.55,21000.0,28.5868,28.5868,28.4715,28.4931,21000.0
2010-02-01 12:00:00,39.52,39.54,39.45,39.47,17800.0,28.4715,28.4859,28.4211,28.4355,17800.0
2010-02-01 12:10:00,39.46,39.51,39.4,39.51,19300.0,28.4283,28.4643,28.3851,28.4643,19300.0
2010-02-01 12:20:00,39.51,39.56,39.5,39.56,16900.0,28.4643,28.5003,28.4571,28.5003,16900.0
2010-02-01 12:30:00,39.56,39.63,39.55,39.59,17900.0,28.5003,28.5508,28.4931,28.5219,17900.0
2010-02-01 12:40:00,39.58,39.67,39.56,39.67,20500.0,28.5147,28.5796,28.5003,28.5796,20500.0
2010-02-01 12:50:00,39.67,39.7,39.62,39.67,24500.0,28.5796,28.6012,28.5435,28.5796,24500.0
2010-02-01 13:00:00,39.66,39.74,39.61,39.73,55000.0,28.5724,28.63,28.5363,28.6228,55000.0
2010-02-01 13:10:00,39.72,39.78,39.71,39.77,38300.0,28.6156,28.6588,28.6084,28.6516,38300.0
2010-02-01 13:20:00,39.77,39.83,39.72,39.77,26800.0,28.6516,28.6948,28.6156,28.6516,26800.0
2010-02-01 13:30:00,39.77,39.8,39.59,39.59,27200.0,28.6516,28.6732,28.5219,28.5219,27200.0
2010-02-01 13:40:00,39.6,39.62,39.51,39.62,26600.0,28.5291,28.5435,28.4643,28.5435,26600.0
2010-02-01 13:50:00,39.62,39.68,39.55,39.55,31000.0,28.5435,28.5868,28.4931,28.4931,31000.0
2010-02-01 14:00:00,39.54,39.58,39.46,39.48,44300.0,28.4859,28.5147,28.4283,28.4427,44300.0
2010-02-01 14:10:00,39.46,39.54,39.38,39.54,42000.0,28.4283,28.4859,28.3706,28.4859,42000.0
2010-02-01 14:20:00,39.54,39.58,39.46,39.55,27400.0,28.4859,28.5147,28.4283,28.4931,27400.0
2010-02-01 14:30:00,39.55,39.64,39.55,39.63,38500.0,28.4931,28.558,28.4931,28.5508,38500.0
2010-02-01 14:40:00,39.63,39.73,39.57,39.57,39700.0,28.5508,28.6228,28.5075,28.5075,39700.0
2010-02-01 14:50:00,39.58,39.68,39.57,39.59,43700.0,28.5147,28.5868,28.5075,28.5219,43700.0
2010-02-01 15:00:00,39.58,39.68,39.49,39.54,50700.0,28.5147,28.5868,28.4499,28.4859,50700.0
2010-02-01 15:10:00,39.53,39.65,39.53,39.61,45700.0,28.4787,28.5652,28.4787,28.5363,45700.0
2010-02-01 15:20:00,39.61,39.73,39.61,39.69,46900.0,28.5363,28.6228,28.5363,28.594,46900.0
2010-02-01 15:30:00,39.7,39.71,39.49,39.55,89500.0,28.6012,28.6084,28.4499,28.4931,89500.0
2010-02-01 15:40:00,39.54,39.66,39.52,39.62,100400.0,28.4859,28.5724,28.4715,28.5435,100400.0
2010-02-01 15:50:00,39.62,39.81,39.62,39.77,241400.0,28.5435,28.6804,28.5435,28.6516,241400.0
2010-02-02 09:30:00,39.97,40.11,39.57,39.98,39200.0,28.7957,28.8966,28.5075,28.8029,39200.0
2010-02-02 09:40:00,39.94,40.04,39.92,40.03,37000.0,28.7741,28.8461,28.7597,28.8389,37000.0
2010-02-02 09:50:00,40.02,40.14,39.93,40.02,50600.0,28.8317,28.9182,28.7669,28.8317,50600.0
2010-02-02 10:00:00,40.02,40.11,39.85,39.95,43500.0,28.8317,28.8966,28.7092,28.7813,43500.0
2010-02-02 10:10:00,39.95,40.17,39.84,40.13,49100.0,28.7813,28.9398,28.702,28.911,49100.0
2010-02-02 10:20:00,40.12,40.28,40.11,40.28,76900.0,28.9038,29.019,28.8966,29.019,76900.0
2010-02-02 10:30:00,40.28,40.52,40.28,40.47,69200.0,29.019,29.1919,29.019,29.1559,69200.0
2010-02-02 10:40:00,40.47,40.47,40.36,40.42,26800.0,29.1559,29.1559,29.0767,29.1199,26800.0
2010-02-02 10:50:00,40.41,40.48,40.37,40.42,50600.0,29.1127,29.1631,29.0839,29.1199,50600.0
2010-02-02 11:00:00,40.43,40.43,40.21,40.22,22200.0,29.1271,29.1271,28.9686,28.9758,22200.0
2010-02-02 11:10:00,40.2,40.21,40.12,40.15,27100.0,28.9614,28.9686,28.9038,28.9254,27100.0
2010-02-02 11:20:00,40.15,40.24,40.12,40.24,12600.0,28.9254,28.9902,28.9038,28.9902,12600.0
2010-02-02 11:30:00,40.25,40.26,40.15,40.18,10800.0,28.9974,29.0046,28.9254,28.947,10800.0
2010-02-02 11:40:00,40.18,40.26,40.12,40.25,34100.0,28.947,29.0046,28.9038,28.9974,34100.0
2010-02-02 11:50:00,40.25,40.36,40.25,40.33,27100.0,28.9974,29.0767,28.9974,29.0551,27100.0
2010-02-02 12:00:00,40.33,40.35,40.24,40.32,30100.0,29.0551,29.0695,28.9902,29.0478,30100.0
2010-02-02 12:10:00,40.31,40.44,40.29,40.4,36900.0,29.0406,29.1343,29.0262,29.1055,36900.0
2010-02-02 12:20:00,40.4,40.5,40.32,40.37,37300.0,29.1055,29.1775,29.0478,29.0839,37300.0
2010-02-02 12:30:00,40.36,40.36,40.27,40.28,7600.0,29.0767,29.0767,29.0118,29.019,7600.0
2010-02-02 12:40:00,40.29,40.29,40.15,40.15,11900.0,29.0262,29.0262,28.9254,28.9254,11900.0
2010-02-02 12:50:00,40.17,40.23,40.16,40.23,6900.0,28.9398,28.983,28.9326,28.983,6900.0
2010-02-02 13:00:00,40.23,40.24,40.12,40.12,16300.0,28.983,28.9902,28.9038,28.9038,16300.0
2010-02-02 13:10:00,40.12,40.16,40.12,40.14,12500.0,28.9038,28.9326,28.9038,28.9182,12500.0
2010-02-02 13:20:00,40.14,40.18,40.12,40.17,14800.0,28.9182,28.947,28.9038,28.9398,14800.0
2010-02-02 13:30:00,40.2,40.24,40.18,40.24,24100.0,28.9614,28.9902,28.947,28.9902,24100.0
2010-02-02 13:40:00,40.26,40.32,40.24,40.24,15300.0,29.0046,29.0478,28.9902,28.9902,15300.0
2010-02-02 13:50:00,40.24,40.3,40.17,40.17,30800.0,28.9902,29.0334,28.9398,28.9398,30800.0
2010-02-02 14:00:00,40.16,40.2,40.09,40.11,19100.0,28.9326,28.9614,28.8822,28.8966,19100.0
2010-02-02 14:10:00,40.11,40.14,40.05,40.06,78600.0,28.8966,28.9182,28.8533,28.8605,78600.0
2010-02-02 14:20:00,40.07,40.1,40.01,40.02,49300.0,28.8677,28.8894,28.8245,28.8317,49300.0
2010-02-02 14:30:00,40.03,40.04,39.95,39.97,36000.0,28.8389,28.8461,28.7813,28.7957,36000.0
2010-02-02 14:40:00,39.97,40.0,39.88,39.94,30000.0,28.7957,28.8173,28.7309,28.7741,30000.0
2010-02-02 14:50:00,39.94,40.09,39.94,39.99,61300.0,28.7741,28.8822,28.7741,28.8101,61300.0
2010-02-02 15:00:00,39.99,40.0,39.93,39.99,36500.0,28.8101,28.8173,28.7669,28.8101,36500.0
2010-02-02 15:10:00,39.99,40.14,39.98,40.14,137900.0,28.8101,28.9182,28.8029,28.9182,137900.0
2010-02-02 15:20:00,40.14,40.19,40.01,40.03,48300.0,28.9182,28.9542,28.8245,28.8389,48300.0
2010-02-02 15:30:00,40.04,40.06,39.97,39.98,93500.0,28.8461,28.8605,28.7957,28.8029,93500.0
2010-02-02 15:40:00,39.99,40.08,39.92,39.93,210000.0,28.8101,28.8749,28.7597,28.7669,210000.0
2010-02-02 15:50:00,39.93,40.02,39.89,39.95,278500.0,28.7669,28.8317,28.7381,28.7813,278500.0
2010-02-03 09:30:00,39.75,39.97,39.6,39.9,35300.0,28.6372,28.7957,28.5291,28.7453,35300.0
2010-02-03 09:40:00,39.9,39.95,39.69,39.72,26700.0,28.7453,28.7813,28.594,28.6156,26700.0
2010-02-03 09:50:00,39.71,40.0,39.69,39.95,26800.0,28.6084,28.8173,28.594,28.7813,26800.0
2010-02-03 10:00:00,39.94,39.94,39.73,39.82,35300.0,28.7741,28.7741,28.6228,28.6876,35300.0
2010-02-03 10:10:00,39.8,39.81,39.68,39.76,61500.0,28.6732,28.6804,28.5868,28.6444,61500.0
2010-02-03 10:20:00,39.75,39.79,39.65,39.67,57500.0,28.6372,28.666,28.5652,28.5796,57500.0
2010-02-03 10:30:00,39.67,39.85,39.55,39.71,64400.0,28.5796,28.7092,28.4931,28.6084,64400.0
2010-02-03 10:40:00,39.7,39.74,39.54,39.74,48600.0,28.6012,28.63,28.4859,28.63,48600.0
2010-02-03 10:50:00,39.74,39.74,39.5,39.54,29300.0,28.63,28.63,28.4571,28.4859,29300.0
2010-02-03 11:00:00,39.54,39.74,39.49,39.74,30600.0,28.4859,28.63,28.4499,28.63,30600.0
2010-02-03 11:10:00,39.75,39.76,39.72,39.74,21800.0,28.6372,28.6444,28.6156,28.63,21800.0
2010-02-03 11:20:00,39.73,39.74,39.51,39.52,19800.0,28.6228,28.63,28.4643,28.4715,19800.0
2010-02-03 11:30:00,39.53,39.56,39.43,39.49,23200.0,28.4787,28.5003,28.4067,28.4499,23200.0
2010-02-03 11:40:00,39.49,39.5,39.4,39.42,42000.0,28.4499,28.4571,28.3851,28.3995,42000.0
2010-02-03 11:50:00,39.41,39.41,39.24,39.29,51500.0,28.3923,28.3923,28.2698,28.3058,51500.0
2010-02-03 12:00:00,39.28,39.45,39.28,39.4,35300.0,28.2986,28.4211,28.2986,28.3851,35300.0
2010-02-03 12:10:00,39.39,39.39,39.32,39.33,41300.0,28.3778,28.3778,28.3274,28.3346,41300.0
2010-02-03 12:20:00,39.34,39.34,39.2,39.22,40600.0,28.3418,28.3418,28.241,28.2554,40600.0
2010-02-03 12:30:00,39.22,39.31,39.22,39.29,29600.0,28.2554,28.3202,28.2554,28.3058,29600.0
2010-02-03 12:40:00,39.29,39.36,39.23,39.33,37200.0,28.3058,28.3562,28.2626,28.3346,37200.0
2010-02-03 12:50:00,39.35,39.35,39.2,39.23,67700.0,28.349,28.349,28.241,28.2626,67700.0
2010-02-03 13:00:00,39.24,39.38,39.24,39.38,80300.0,28.2698,28.3706,28.2698,28.3706,80300.0
2010-02-03 13:10:00,39.38,39.38,39.32,39.35,44400.0,28.3706,28.3706,28.3274,28.349,44400.0
2010-02-03 13:20:00,39.34,39.35,39.3,39.34,24200.0,28.3418,28.349,28.313,28.3418,24200.0
2010-02-03 13:30:00,39.35,39.35,39.28,39.32,43900.0,28.349,28.349,28.2986,28.3274,43900.0
2010-02-03 13:40:00,39.32,39.36,39.3,39.33,45600.0,28.3274,28.3562,28.313,28.3346,45600.0
2010-02-03 13:50:00,39.34,39.34,39.23,39.25,42300.0,28.3418,28.3418,28.2626,28.277,42300.0
2010-02-03 14:00:00,39.25,39.3,39.22,39.27,45300.0,28.277,28.313,28.2554,28.2914,45300.0
2010-02-03 14:10:00,39.27,39.27,39.13,39.13,71000.0,28.2914,28.2914,28.1905,28.1905,71000.0
2010-02-03 14:20:00,39.13,39.22,39.13,39.21,62700.0,28.1905,28.2554,28.1905,28.2482,62700.0
2010-02-03 14:30:00,39.22,39.25,39.06,39.06,76700.0,28.2554,28.277,28.1401,28.1401,76700.0
2010-02-03 14:40:00,39.07,39.16,39.03,39.06,46600.0,28.1473,28.2121,28.1185,28.1401,46600.0
2010-02-03 14:50:00,39.05,39.18,39.03,39.17,50700.0,28.1329,28.2266,28.1185,28.2194,50700.0
2010-02-03 15:00:00,39.14,39.29,39.12,39.24,97700.0,28.1977,28.3058,28.1833,28.2698,97700.0
2010-02-03 15:10:00,39.24,39.25,39.08,39.08,68500.0,28.2698,28.277,28.1545,28.1545,68500.0
2010-02-03 15:20:00,39.09,39.15,39.04,39.15,109200.0,28.1617,28.2049,28.1257,28.2049,109200.0
2010-02-03 15:30:00,39.15,39.31,39.15,39.3,134400.0,28.2049,28.3202,28.2049,28.313,134400.0
2010-02-03 15:40:00,39.3,39.38,39.2,39.23,165700.0,28.313,28.3706,28.241,28.2626,165700.0
2010-02-03 15:50:00,39.22,39.26,39.12,39.21,195300.0,28.2554,28.2842,28.1833,28.2482,195300.0
2010-02-04 09:30:00,39.36,39.55,38.47,39.0,471100.0,28.3562,28.4931,27.715,28.0969,471100.0
2010-02-04 09:40:00,39.06,39.11,38.5,38.6,146100.0,28.1401,28.1761,27.7367,27.8087,146100.0
2010-02-04 09:50:00,38.61,38.61,38.21,38.26,106200.0,27.8159,27.8159,27.5277,27.5638,106200.0
2010-02-04 10:00:00,38.27,38.55,38.27,38.36,111100.0,27.571,27.7727,27.571,27.6358,111100.0
2010-02-04 10:10:00,38.32,38.39,38.21,38.23,103300.0,27.607,27.6574,27.5277,27.5421,103300.0
2010-02-04 10:20:00,38.23,38.36,38.12,38.3,79000.0,27.5421,27.6358,27.4629,27.5926,79000.0
2010-02-04 10:30:00,38.31,38.33,38.2,38.33,58500.0,27.5998,27.6142,27.5205,27.6142,58500.0
2010-02-04 10:40:00,38.36,38.54,38.28,38.53,32600.0,27.6358,27.7655,27.5782,27.7583,32600.0
2010-02-04 10:50:00,38.52,38.52,38.14,38.18,29200.0,27.7511,27.7511,27.4773,27.5061,29200.0
2010-02-04 11:00:00,38.16,38.44,38.11,38.43,27500.0,27.4917,27.6934,27.4557,27.6862,27500.0
2010-02-04 11:10:00,38.43,38.44,38.3,38.39,64000.0,27.6862,27.6934,27.5926,27.6574,64000.0
2010-02-04 11:20:00,38.41,38.43,38.33,38.42,61500.0,27.6718,27.6862,27.6142,27.679,61500.0
2010-02-04 11:30:00,38.42,38.43,38.31,38.31,78600.0,27.679,27.6862,27.5998,27.5998,78600.0
2010-02-04 11:40:00,38.33,38.33,38.21,38.26,185700.0,27.6142,27.6142,27.5277,27.5638,185700.0
2010-02-04 11:50:00,38.27,38.38,38.24,38.29,63400.0,27.571,27.6502,27.5493,27.5854,63400.0
2010-02-04 12:00:00,38.29,38.32,38.18,38.25,78300.0,27.5854,27.607,27.5061,27.5566,78300.0
2010-02-04 12:10:00,38.25,38.28,38.1,38.1,33200.0,27.5566,27.5782,27.4485,27.4485,33200.0
2010-02-04 12:20:00,38.11,38.17,38.09,38.1,47100.0,27.4557,27.4989,27.4413,27.4485,47100.0
2010-02-04 12:30:00,38.11,38.13,38.09,38.09,40400.0,27.4557,27.4701,27.4413,27.4413,40400.0
2010-02-04 12:40:00,38.11,38.17,37.97,38.0,67600.0,27.4557,27.4989,27.3548,27.3764,67600.0
2010-02-04 12:50:00,38.0,38.1,37.92,38.0,112600.0,27.3764,27.4485,27.3188,27.3764,112600.0
2010-02-04 13:00:00,38.01,38.07,37.98,38.03,40900.0,27.3836,27.4269,27.362,27.3981,40900.0
2010-02-04 13:10:00,38.03,38.03,37.97,38.01,20800.0,27.3981,27.3981,27.3548,27.3836,20800.0
2010-02-04 13:20:00,38.01,38.01,37.89,38.0,61600.0,27.3836,27.3836,27.2972,27.3764,61600.0
2010-02-04 13:30:00,37.99,38.12,37.93,38.01,48000.0,27.3692,27.4629,27.326,27.3836,48000.0
2010-02-04 13:40:00,38.01,38.04,37.84,38.04,68100.0,27.3836,27.4053,27.2612,27.4053,68100.0
2010-02-04 13:50:00,38.04,38.05,37.94,37.94,40600.0,27.4053,27.4125,27.3332,27.3332,40600.0
2010-02-04 14:00:00,37.92,38.02,37.92,38.0,40800.0,27.3188,27.3909,27.3188,27.3764,40800.0
2010-02-04 14:10:00,38.0,38.02,37.85,37.97,55200.0,27.3764,27.3909,27.2684,27.3548,55200.0
2010-02-04 14:20:00,37.95,38.0,37.91,37.92,54400.0,27.3404,27.3764,27.3116,27.3188,54400.0
2010-02-04 14:30:00,37.93,38.0,37.93,37.99,82400.0,27.326,27.3764,27.326,27.3692,82400.0
2010-02-04 14:40:00,37.98,38.01,37.92,37.92,130900.0,27.362,27.3836,27.3188,27.3188,130900.0
2010-02-04 14:50:00,37.92,37.95,37.84,37.84,58800.0,27.3188,27.3404,27.2612,27.2612,58800.0
2010-02-04 15:00:00,37.84,37.91,37.79,37.8,80400.0,27.2612,27.3116,27.2252,27.2324,80400.0
2010-02-04 15:10:00,37.8,37.88,37.67,37.72,95900.0,27.2324,27.29,27.1387,27.1747,95900.0
2010-02-04 15:20:00,37.7,37.78,37.63,37.76,142800.0,27.1603,27.218,27.1099,27.2035,142800.0
2010-02-04 15:30:00,37.76,37.8,37.63,37.72,199900.0,27.2035,27.2324,27.1099,27.1747,199900.0
2010-02-04 15:40:00,37.72,37.88,37.71,37.78,205800.0,27.1747,27.29,27.1675,27.218,205800.0
2010-02-04 15:50:00,37.78,37.87,37.62,37.62,442700.0,27.218,27.2828,27.1027,27.1027,442700.0
2010-02-05 09:30:00,37.52,38.02,37.46,37.76,83100.0,27.0306,27.3909,26.9874,27.2035,83100.0
2010-02-05 09:40:00,37.75,38.1,37.65,37.8,76500.0,27.1963,27.4485,27.1243,27.2324,76500.0
2010-02-05 09:50:00,37.82,37.96,37.78,37.84,76400.0,27.2468,27.3476,27.218,27.2612,76400.0
2010-02-05 10:00:00,37.85,37.85,37.68,37.76,73000.0,27.2684,27.2684,27.1459,27.2035,73000.0
2010-02-05 10:10:00,37.77,37.89,37.66,37.7,77600.0,27.2107,27.2972,27.1315,27.1603,77600.0
2010-02-05 10:20:00,37.69,37.84,37.69,37.75,104500.0,27.1531,27.2612,27.1531,27.1963,104500.0
2010-02-05 10:30:00,37.76,37.94,37.75,37.82,62000.0,27.2035,27.3332,27.1963,27.2468,62000.0
2010-02-05 10:40:00,37.81,38.03,37.81,37.89,46100.0,27.2396,27.3981,27.2396,27.2972,46100.0
2010-02-05 10:50:00,37.89,37.9,37.67,37.7,42800.0,27.2972,27.3044,27.1387,27.1603,42800.0
2010-02-05 11:00:00,37.7,37.72,37.55,37.7,53700.0,27.1603,27.1747,27.0523,27.1603,53700.0
2010-02-05 11:10:00,37.69,37.78,37.65,37.72,36100.0,27.1531,27.218,27.1243,27.1747,36100.0
2010-02-05 11:20:00,37.72,37.73,37.55,37.6,49900.0,27.1747,27.1819,27.0523,27.0883,49900.0
2010-02-05 11:30:00,37.6,37.63,37.38,37.41,50300.0,27.0883,27.1099,26.9298,26.9514,50300.0
2010-02-05 11:40:00,37.41,37.42,37.27,37.35,45700.0,26.9514,26.9586,26.8505,26.9082,45700.0
2010-02-05 11:50:00,37.33,37.4,37.24,37.25,50400.0,26.8938,26.9442,26.8289,26.8361,50400.0
2010-02-05 12:00:00,37.25,37.31,37.14,37.15,60300.0,26.8361,26.8793,26.7569,26.7641,60300.0
2010-02-05 12:10:00,37.14,37.16,37.05,37.15,53700.0,26.7569,26.7713,26.692,26.7641,53700.0
2010-02-05 12:20:00,37.15,37.23,37.04,37.06,108400.0,26.7641,26.8217,26.6848,26.6992,108400.0
2010-02-05 12:30:00,37.06,37.13,36.97,37.01,47500.0,26.6992,26.7497,26.6344,26.6632,47500.0
2010-02-05 12:40:00,37.01,37.14,36.98,37.12,48500.0,26.6632,26.7569,26.6416,26.7425,48500.0
2010-02-05 12:50:00,37.11,37.15,36.95,37.01,26800.0,26.7353,26.7641,26.62,26.6632,26800.0
2010-02-05 13:00:00,37.01,37.07,36.8,36.81,51600.0,26.6632,26.7064,26.5119,26.5191,51600.0
2010-02-05 13:10:00,36.81,36.9,36.71,36.88,53600.0,26.5191,26.584,26.4471,26.5696,53600.0
2010-02-05 13:20:00,36.87,36.88,36.53,36.53,66100.0,26.5624,26.5696,26.3174,26.3174,66100.0
2010-02-05 13:30:00,36.53,36.65,36.29,36.36,120400.0,26.3174,26.4039,26.1445,26.1949,120400.0
2010-02-05 13:40:00,36.37,36.43,36.29,36.34,64700.0,26.2021,26.2454,26.1445,26.1805,64700.0
2010-02-05 13:50:00,36.34,36.35,36.14,36.19,46900.0,26.1805,26.1877,26.0364,26.0725,46900.0
2010-02-05 14:00:00,36.19,36.46,36.19,36.41,63800.0,26.0725,26.267,26.0725,26.231,63800.0
2010-02-05 14:10:00,36.41,36.69,36.4,36.65,90500.0,26.231,26.4327,26.2238,26.4039,90500.0
2010-02-05 14:20:00,36.66,36.85,36.65,36.83,106500.0,26.4111,26.5479,26.4039,26.5335,106500.0
2010-02-05 14:30:00,36.83,36.86,36.68,36.83,80800.0,26.5335,26.5552,26.4255,26.5335,80800.0
2010-02-05 14:40:00,36.83,36.93,36.69,36.93,33400.0,26.5335,26.6056,26.4327,26.6056,33400.0
2010-02-05 14:50:00,36.94,36.98,36.85,36.9,50400.0,26.6128,26.6416,26.5479,26.584,50400.0
2010-02-05 15:00:00,36.9,37.43,36.89,37.35,143200.0,26.584,26.9658,26.5768,26.9082,143200.0
2010-02-05 15:10:00,37.35,37.53,37.33,37.45,110900.0,26.9082,27.0378,26.8938,26.9802,110900.0
2010-02-05 15:20:00,37.46,37.55,37.4,37.52,53000.0,26.9874,27.0523,26.9442,27.0306,53000.0
2010-02-05 15:30:00,37.52,37.76,37.48,37.73,144800.0,27.0306,27.2035,27.0018,27.1819,144800.0
2010-02-05 15:40:00,37.73,37.77,37.49,37.53,101200.0,27.1819,27.2107,27.009,27.0378,101200.0
2010-02-05 15:50:00,37.55,37.94,37.54,37.92,400300.0,27.0523,27.3332,27.045,27.3188,400300.0
2010-02-08 09:30:00,37.62,37.78,37.38,37.78,97100.0,27.1027,27.218,26.9298,27.218,97100.0
2010-02-08 09:40:00,37.75,37.79,37.41,37.41,32000.0,27.1963,27.2252,26.9514,26.9514,32000.0
2010-02-08 09:50:00,37.44,37.44,37.29,37.4,40500.0,26.973,26.973,26.8649,26.9442,40500.0
2010-02-08 10:00:00,37.4,37.45,37.27,37.39,35900.0,26.9442,26.9802,26.8505,26.937,35900.0
2010-02-08 10:10:00,37.36,37.66,37.36,37.63,37300.0,26.9154,27.1315,26.9154,27.1099,37300.0
2010-02-08 10:20:00,37.63,37.74,37.49,37.55,28200.0,27.1099,27.1891,27.009,27.0523,28200.0
2010-02-08 10:30:00,37.56,37.69,37.54,37.58,34300.0,27.0595,27.1531,27.045,27.0739,34300.0
2010-02-08 10:40:00,37.58,37.76,37.58,37.76,20700.0,27.0739,27.2035,27.0739,27.2035,20700.0
2010-02-08 10:50:00,37.77,37.94,37.75,37.94,32200.0,27.2107,27.3332,27.1963,27.3332,32200.0
2010-02-08 11:00:00,37.95,37.97,37.91,37.96,50300.0,27.3404,27.3548,27.3116,27.3476,50300.0
2010-02-08 11:10:00,37.96,38.02,37.85,37.88,30900.0,27.3476,27.3909,27.2684,27.29,30900.0
2010-02-08 11:20:00,37.87,37.96,37.86,37.89,23300.0,27.2828,27.3476,27.2756,27.2972,23300.0
2010-02-08 11:30:00,37.88,37.9,37.8,37.83,23600.0,27.29,27.3044,27.2324,27.254,23600.0
2010-02-08 11:40:00,37.81,37.93,37.79,37.9,133200.0,27.2396,27.326,27.2252,27.3044,133200.0
2010-02-08 11:50:00,37.9,37.91,37.78,37.79,19100.0,27.3044,27.3116,27.218,27.2252,19100.0
2010-02-08 12:00:00,37.78,37.79,37.64,37.71,34400.0,27.218,27.2252,27.1171,27.1675,34400.0
2010-02-08 12:10:00,37.71,37.71,37.64,37.68,32200.0,27.1675,27.1675,27.1171,27.1459,32200.0
2010-02-08 12:20:00,37.67,37.7,37.63,37.7,26300.0,27.1387,27.1603,27.1099,27.1603,26300.0
2010-02-08 12:30:00,37.69,37.69,37.65,37.66,26800.0,27.1531,27.1531,27.1243,27.1315,26800.0
2010-02-08 12:40:00,37.67,37.7,37.63,37.66,22600.0,27.1387,27.1603,27.1099,27.1315,22600.0
2010-02-08 12:50:00,37.66,37.7,37.64,37.68,81900.0,27.1315,27.1603,27.1171,27.1459,81900.0
2010-02-08 13:00:00,37.67,37.69,37.5,37.53,29000.0,27.1387,27.1531,27.0162,27.0378,29000.0
2010-02-08 13:10:00,37.53,37.55,37.31,37.38,50900.0,27.0378,27.0523,26.8793,26.9298,50900.0
2010-02-08 13:20:00,37.41,37.47,37.36,37.45,58100.0,26.9514,26.9946,26.9154,26.9802,58100.0
2010-02-08 13:30:00,37.45,37.49,37.39,37.44,56100.0,26.9802,27.009,26.937,26.973,56100.0
2010-02-08 13:40:00,37.44,37.46,37.27,37.27,76100.0,26.973,26.9874,26.8505,26.8505,76100.0
2010-02-08 13:50:00,37.28,37.42,37.26,37.4,62900.0,26.8577,26.9586,26.8433,26.9442,62900.0
2010-02-08 14:00:00,37.4,37.5,37.38,37.47,72000.0,26.9442,27.0162,26.9298,26.9946,72000.0
2010-02-08 14:10:00,37.47,37.52,37.44,37.5,30400.0,26.9946,27.0306,26.973,27.0162,30400.0
2010-02-08 14:20:00,37.5,37.51,37.46,37.49,42700.0,27.0162,27.0234,26.9874,27.009,42700.0
2010-02-08 14:30:00,37.47,37.5,37.36,37.38,48600.0,26.9946,27.0162,26.9154,26.9298,48600.0
2010-02-08 14:40:00,37.38,37.5,37.38,37.47,64400.0,26.9298,27.0162,26.9298,26.9946,64400.0
2010-02-08 14:50:00,37.46,37.55,37.4,37.4,55400.0,26.9874,27.0523,26.9442,26.9442,55400.0
2010-02-08 15:00:00,37.4,37.47,37.3,37.42,55200.0,26.9442,26.9946,26.8721,26.9586,55200.0
2010-02-08 15:10:00,37.42,37.47,37.37,37.38,85900.0,26.9586,26.9946,26.9226,26.9298,85900.0
2010-02-08 15:20:00,37.38,37.45,37.37,37.43,117700.0,26.9298,26.9802,26.9226,26.9658,117700.0
2010-02-08 15:30:00,37.42,37.52,37.4,37.4,98600.0,26.9586,27.0306,26.9442,26.9442,98600.0
2010-02-08 15:40:00,37.39,37.44,37.3,37.35,113600.0,26.937,26.973,26.8721,26.9082,113600.0
2010-02-08 15:50:00,37.34,37.34,37.23,37.26,198300.0,26.901,26.901,26.8217,26.8433,198300.0
2010-02-09 09:30:00,37.65,37.96,37.51,37.92,104700.0,27.1243,27.3476,27.0234,27.3188,104700.0
2010-02-09 09:40:00,37.92,37.95,37.6,37.61,132200.0,27.3188,27.3404,27.0883,27.0955,132200.0
2010-02-09 09:50:00,37.65,37.72,37.46,37.46,62700.0,27.1243,27.1747,26.9874,26.9874,62700.0
2010-02-09 10:00:00,37.46,37.54,37.43,37.5,98100.0,26.9874,27.045,26.9658,27.0162,98100.0
2010-02-09 10:10:00,37.51,37.64,37.49,37.56,83900.0,27.0234,27.1171,27.009,27.0595,83900.0
2010-02-09 10:20:00,37.56,37.56,37.41,37.44,106400.0,27.0595,27.0595,26.9514,26.973,106400.0
2010-02-09 10:30:00,37.44,37.48,37.29,37.29,66500.0,26.973,27.0018,26.8649,26.8649,66500.0
2010-02-09 10:40:00,37.27,37.34,37.22,37.26,86700.0,26.8505,26.901,26.8145,26.8433,86700.0
2010-02-09 10:50:00,37.26,37.27,37.12,37.18,40300.0,26.8433,26.8505,26.7425,26.7857,40300.0
2010-02-09 11:00:00,37.18,37.18,36.99,37.03,55800.0,26.7857,26.7857,26.6488,26.6776,55800.0
2010-02-09 11:10:00,37.01,37.25,37.0,37.24,132100.0,26.6632,26.8361,26.656,26.8289,132100.0
2010-02-09 11:20:00,37.24,37.34,37.08,37.19,88100.0,26.8289,26.901,26.7136,26.7929,88100.0
2010-02-09 11:30:00,37.19,37.6,37.12,37.44,174900.0,26.7929,27.0883,26.7425,26.973,174900.0
2010-02-09 11:40:00,37.44,37.58,37.37,37.56,92800.0,26.973,27.0739,26.9226,27.0595,92800.0
2010-02-09 11:50:00,37.53,37.76,37.53,37.62,45700.0,27.0378,27.2035,27.0378,27.1027,45700.0
2010-02-09 12:00:00,37.62,37.86,37.6,37.81,120100.0,27.1027,27.2756,27.0883,27.2396,120100.0
2010-02-09 12:10:00,37.82,37.99,37.76,37.87,54200.0,27.2468,27.3692,27.2035,27.2828,54200.0
2010-02-09 12:20:00,37.89,38.0,37.75,37.75,127500.0,27.2972,27.3764,27.1963,27.1963,127500.0
2010-02-09 12:30:00,37.75,37.9,37.71,37.86,80900.0,27.1963,27.3044,27.1675,27.2756,80900.0
2010-02-09 12:40:00,37.88,37.91,37.51,37.69,131900.0,27.29,27.3116,27.0234,27.1531,131900.0
2010-02-09 12:50:00,37.68,37.86,37.58,37.83,71300.0,27.1459,27.2756,27.0739,27.254,71300.0
2010-02-09 13:00:00,37.81,37.95,37.77,37.89,49500.0,27.2396,27.3404,27.2107,27.2972,49500.0
2010-02-09 13:10:00,37.89,37.96,37.83,37.83,56100.0,27.2972,27.3476,27.254,27.254,56100.0
2010-02-09 13:20:00,37.82,37.88,37.76,37.82,34000.0,27.2468,27.29,27.2035,27.2468,34000.0
2010-02-09 13:30:00,37.8,37.93,37.8,37.91,59500.0,27.2324,27.326,27.2324,27.3116,59500.0
2010-02-09 13:40:00,37.91,37.99,37.85,37.92,60300.0,27.3116,27.3692,27.2684,27.3188,60300.0
2010-02-09 13:50:00,37.93,38.0,37.91,37.99,23300.0,27.326,27.3764,27.3116,27.3692,23300.0
2010-02-09 14:00:00,37.99,38.03,37.89,37.92,61700.0,27.3692,27.3981,27.2972,27.3188,61700.0
2010-02-09 14:10:00,37.92,37.96,37.8,37.82,31300.0,27.3188,27.3476,27.2324,27.2468,31300.0
2010-02-09 14:20:00,37.81,37.9,37.81,37.88,18300.0,27.2396,27.3044,27.2396,27.29,18300.0
2010-02-09 14:30:00,37.89,37.92,37.82,37.82,41500.0,27.2972,27.3188,27.2468,27.2468,41500.0
2010-02-09 14:40:00,37.82,37.9,37.74,37.81,78400.0,27.2468,27.3044,27.1891,27.2396,78400.0
2010-02-09 14:50:00,37.8,37.8,37.68,37.76,99900.0,27.2324,27.2324,27.1459,27.2035,99900.0
2010-02-09 15:00:00,37.76,37.98,37.75,37.94,56000.0,27.2035,27.362,27.1963,27.3332,56000.0
2010-02-09 15:10:00,37.94,38.0,37.85,37.99,94400.0,27.3332,27.3764,27.2684,27.3692,94400.0
2010-02-09 15:20:00,37.98,38.07,37.95,38.0,90100.0,27.362,27.4269,27.3404,27.3764,90100.0
2010-02-09 15:30:00,38.0,38.02,37.89,37.97,104600.0,27.3764,27.3909,27.2972,27.3548,104600.0
2010-02-09 15:40:00,37.95,37.95,37.83,37.9,155300.0,27.3404,27.3404,27.254,27.3044,155300.0
2010-02-09 15:50:00,37.9,37.95,37.78,37.92,258600.0,27.3044,27.3404,27.218,27.3188,258600.0
2010-02-10 09:30:00,37.8,38.06,37.55,38.0,49200.0,27.3525,27.5406,27.1716,27.4972,49200.0
2010-02-10 09:40:00,38.0,38.25,37.96,38.24,73400.0,27.4972,27.6781,27.4683,27.6709,73400.0
2010-02-10 09:50:00,38.25,38.45,38.22,38.29,66500.0,27.6781,27.8228,27.6564,27.7071,66500.0
2010-02-10 10:00:00,38.29,38.33,38.14,38.23,146600.0,27.7071,27.736,27.5985,27.6636,146600.0
2010-02-10 10:10:00,38.24,38.28,38.04,38.17,98800.0,27.6709,27.6998,27.5261,27.6202,98800.0
2010-02-10 10:20:00,38.18,38.36,38.18,38.34,116300.0,27.6275,27.7577,27.6275,27.7432,116300.0
2010-02-10 10:30:00,38.34,38.5,38.23,38.48,87600.0,27.7432,27.859,27.6636,27.8445,87600.0
2010-02-10 10:40:00,38.48,38.6,38.47,38.53,59800.0,27.8445,27.9314,27.8373,27.8807,59800.0
2010-02-10 10:50:00,38.51,38.57,38.44,38.5,107100.0,27.8662,27.9097,27.8156,27.859,107100.0
2010-02-10 11:00:00,38.5,38.57,38.46,38.56,68700.0,27.859,27.9097,27.8301,27.9024,68700.0
2010-02-10 11:10:00,38.58,38.6,38.5,38.51,38200.0,27.9169,27.9314,27.859,27.8662,38200.0
2010-02-10 11:20:00,38.52,38.65,38.5,38.59,38100.0,27.8735,27.9676,27.859,27.9241,38100.0
2010-02-10 11:30:00,38.59,38.62,38.54,38.54,33500.0,27.9241,27.9458,27.888,27.888,33500.0
2010-02-10 11:40:00,38.54,38.6,38.47,38.51,45200.0,27.888,27.9314,27.8373,27.8662,45200.0
2010-02-10 11:50:00,38.5,38.55,38.41,38.5,59200.0,27.859,27.8952,27.7939,27.859,59200.0
2010-02-10 12:00:00,38.48,38.6,38.46,38.5,104100.0,27.8445,27.9314,27.8301,27.859,104100.0
2010-02-10 12:10:00,38.48,38.5,38.45,38.5,95400.0,27.8445,27.859,27.8228,27.859,95400.0
2010-02-10 12:20:00,38.5,38.67,38.44,38.65,56500.0,27.859,27.982,27.8156,27.9676,56500.0
2010-02-10 12:30:00,38.66,38.7,38.5,38.52,40500.0,27.9748,28.0037,27.859,27.8735,40500.0
2010-02-10 12:40:00,38.52,38.59,38.49,38.5,48300.0,27.8735,27.9241,27.8518,27.859,48300.0
2010-02-10 12:50:00,38.5,38.5,38.46,38.48,66100.0,27.859,27.859,27.8301,27.8445,66100.0
2010-02-10 13:00:00,38.48,38.54,38.41,38.45,112400.0,27.8445,27.888,27.7939,27.8228,112400.0
2010-02-10 13:10:00,38.45,38.54,38.43,38.52,56700.0,27.8228,27.888,27.8084,27.8735,56700.0
2010-02-10 13:20:00,38.52,38.68,38.5,38.65,33600.0,27.8735,27.9893,27.859,27.9676,33600.0
2010-02-10 13:30:00,38.64,38.7,38.58,38.65,55600.0,27.9603,28.0037,27.9169,27.9676,55600.0
2010-02-10 13:40:00,38.64,38.73,38.59,38.72,26900.0,27.9603,28.0254,27.9241,28.0182,26900.0
2010-02-10 13:50:00,38.72,38.76,38.58,38.66,18800.0,28.0182,28.0471,27.9169,27.9748,18800.0
2010-02-10 14:00:00,38.66,38.7,38.6,38.6,30400.0,27.9748,28.0037,27.9314,27.9314,30400.0
2010-02-10 14:10:00,38.6,38.6,38.46,38.54,48700.0,27.9314,27.9314,27.8301,27.888,48700.0
2010-02-10 14:20:00,38.52,38.53,38.39,38.48,52900.0,27.8735,27.8807,27.7794,27.8445,52900.0
2010-02-10 14:30:00,38.49,38.52,38.45,38.47,73700.0,27.8518,27.8735,27.8228,27.8373,73700.0
2010-02-10 14:40:00,38.47,38.51,38.45,38.47,76000.0,27.8373,27.8662,27.8228,27.8373,76000.0
2010-02-10 14:50:00,38.46,38.49,38.4,38.44,28100.0,27.8301,27.8518,27.7866,27.8156,28100.0
2010-02-10 15:00:00,38.44,38.57,38.44,38.54,46600.0,27.8156,27.9097,27.8156,27.888,46600.0
2010-02-10 15:10:00,38.54,38.59,38.49,38.57,68900.0,27.888,27.9241,27.8518,27.9097,68900.0
2010-02-10 15:20:00,38.56,38.69,38.54,38.68,57600.0,27.9024,27.9965,27.888,27.9893,57600.0
2010-02-10 15:30:00,38.68,38.69,38.4,38.45,171200.0,27.9893,27.9965,27.7866,27.8228,171200.0
2010-02-10 15:40:00,38.45,38.51,38.41,38.47,129500.0,27.8228,27.8662,27.7939,27.8373,129500.0
2010-02-10 15:50:00,38.47,38.57,38.42,38.52,297900.0,27.8373,27.9097,27.8011,27.8735,297900.0
2010-02-11 09:30:00,38.41,38.48,38.03,38.13,73800.0,27.7939,27.8445,27.5189,27.5913,73800.0
2010-02-11 09:40:00,38.1,38.17,37.97,38.03,71100.0,27.5696,27.6202,27.4755,27.5189,71100.0
2010-02-11 09:50:00,38.0,38.22,37.99,38.06,62500.0,27.4972,27.6564,27.49,27.5406,62500.0
2010-02-11 10:00:00,38.05,38.1,37.91,38.03,49000.0,27.5334,27.5696,27.4321,27.5189,49000.0
2010-02-11 10:10:00,38.03,38.2,38.02,38.1,71500.0,27.5189,27.6419,27.5117,27.5696,71500.0
2010-02-11 10:20:00,38.09,38.19,38.0,38.13,37400.0,27.5623,27.6347,27.4972,27.5913,37400.0
2010-02-11 10:30:00,38.12,38.13,37.94,38.03,68600.0,27.584,27.5913,27.4538,27.5189,68600.0
2010-02-11 10:40:00,38.01,38.14,37.96,38.0,25300.0,27.5044,27.5985,27.4683,27.4972,25300.0
2010-02-11 10:50:00,38.0,38.05,37.93,37.95,57800.0,27.4972,27.5334,27.4466,27.461,57800.0
2010-02-11 11:00:00,37.94,38.08,37.93,38.02,27300.0,27.4538,27.5551,27.4466,27.5117,27300.0
2010-02-11 11:10:00,38.01,38.11,37.95,38.0,54800.0,27.5044,27.5768,27.461,27.4972,54800.0
2010-02-11 11:20:00,38.0,38.14,37.97,38.09,35300.0,27.4972,27.5985,27.4755,27.5623,35300.0
2010-02-11 11:30:00,38.11,38.14,38.02,38.02,45200.0,27.5768,27.5985,27.5117,27.5117,45200.0
2010-02-11 11:40:00,38.02,38.21,37.97,38.17,57100.0,27.5117,27.6492,27.4755,27.6202,57100.0
2010-02-11 11:50:00,38.17,38.29,38.15,38.18,39100.0,27.6202,27.7071,27.6057,27.6275,39100.0
2010-02-11 12:00:00,38.19,38.22,38.15,38.19,16900.0,27.6347,27.6564,27.6057,27.6347,16900.0
2010-02-11 12:10:00,38.22,38.25,38.2,38.21,53400.0,27.6564,27.6781,27.6419,27.6492,53400.0
2010-02-11 12:20:00,38.21,38.21,38.09,38.09,43800.0,27.6492,27.6492,27.5623,27.5623,43800.0
2010-02-11 12:30:00,38.09,38.16,38.08,38.15,34900.0,27.5623,27.613,27.5551,27.6057,34900.0
2010-02-11 12:40:00,38.15,38.23,38.14,38.2,19700.0,27.6057,27.6636,27.5985,27.6419,19700.0
2010-02-11 12:50:00,38.2,38.23,38.16,38.18,82800.0,27.6419,27.6636,27.613,27.6275,82800.0
2010-02-11 13:00:00,38.17,38.18,38.11,38.15,15200.0,27.6202,27.6275,27.5768,27.6057,15200.0
2010-02-11 13:10:00,38.16,38.25,38.15,38.25,11200.0,27.613,27.6781,27.6057,27.6781,11200.0
2010-02-11 13:20:00,38.25,38.43,38.25,38.41,69500.0,27.6781,27.8084,27.6781,27.7939,69500.0
2010-02-11 13:30:00,38.41,38.5,38.3,38.3,108300.0,27.7939,27.859,27.7143,27.7143,108300.0
2010-02-11 13:40:00,38.3,38.4,38.28,38.33,102000.0,27.7143,27.7866,27.6998,27.736,102000.0
2010-02-11 13:50:00,38.33,38.37,38.29,38.3,54300.0,27.736,27.7649,27.7071,27.7143,54300.0
2010-02-11 14:00:00,38.3,38.3,38.24,38.24,72100.0,27.7143,27.7143,27.6709,27.6709,72100.0
2010-02-11 14:10:00,38.25,38.25,38.14,38.17,74400.0,27.6781,27.6781,27.5985,27.6202,74400.0
2010-02-11 14:20:00,38.16,38.24,38.1,38.23,49100.0,27.613,27.6709,27.5696,27.6636,49100.0
2010-02-11 14:30:00,38.22,38.24,38.08,38.1,65900.0,27.6564,27.6709,27.5551,27.5696,65900.0
2010-02-11 14:40:00,38.09,38.1,38.04,38.05,66100.0,27.5623,27.5696,27.5261,27.5334,66100.0
2010-02-11 14:50:00,38.05,38.1,38.02,38.08,71600.0,27.5334,27.5696,27.5117,27.5551,71600.0
2010-02-11 15:00:00,38.07,38.12,38.05,38.09,71700.0,27.5479,27.584,27.5334,27.5623,71700.0
2010-02-11 15:10:00,38.09,38.14,38.03,38.03,53300.0,27.5623,27.5985,27.5189,27.5189,53300.0
2010-02-11 15:20:00,38.03,38.04,37.94,38.01,103700.0,27.5189,27.5261,27.4538,27.5044,103700.0
2010-02-11 15:30:00,38.0,38.04,37.96,37.96,86000.0,27.4972,27.5261,27.4683,27.4683,86000.0
2010-02-11 15:40:00,37.97,38.04,37.95,37.95,125400.0,27.4755,27.5261,27.461,27.461,125400.0
2010-02-11 15:50:00,37.95,38.1,37.94,38.04,200400.0,27.461,27.5696,27.4538,27.5261,200400.0
2010-02-12 09:30:00,37.7,37.78,37.4,37.44,87600.0,27.2801,27.338,27.063,27.092,87600.0
2010-02-12 09:40:00,37.45,37.45,37.23,37.32,44200.0,27.0992,27.0992,26.94,27.0051,44200.0
2010-02-12 09:50:00,37.32,37.48,37.24,37.35,33500.0,27.0051,27.1209,26.9473,27.0269,33500.0
2010-02-12 10:00:00,37.36,37.37,37.14,37.36,80700.0,27.0341,27.0413,26.8749,27.0341,80700.0
2010-02-12 10:10:00,37.36,37.47,37.32,37.35,40500.0,27.0341,27.1137,27.0051,27.0269,40500.0
2010-02-12 10:20:00,37.33,37.4,37.25,37.35,43800.0,27.0124,27.063,26.9545,27.0269,43800.0
2010-02-12 10:30:00,37.35,37.44,37.32,37.36,53800.0,27.0269,27.092,27.0051,27.0341,53800.0
2010-02-12 10:40:00,37.36,37.51,37.35,37.47,66200.0,27.0341,27.1426,27.0269,27.1137,66200.0
2010-02-12 10:50:00,37.46,37.51,37.42,37.48,25500.0,27.1065,27.1426,27.0775,27.1209,25500.0
2010-02-12 11:00:00,37.48,37.54,37.41,37.52,47100.0,27.1209,27.1643,27.0703,27.1499,47100.0
2010-02-12 11:10:00,37.52,37.64,37.48,37.58,36000.0,27.1499,27.2367,27.1209,27.1933,36000.0
2010-02-12 11:20:00,37.58,37.72,37.58,37.69,58700.0,27.1933,27.2946,27.1933,27.2729,58700.0
2010-02-12 11:30:00,37.71,37.76,37.64,37.71,53200.0,27.2874,27.3235,27.2367,27.2874,53200.0
2010-02-12 11:40:00,37.71,37.81,37.7,37.74,22700.0,27.2874,27.3597,27.2801,27.3091,22700.0
2010-02-12 11:50:00,37.74,37.82,37.68,37.77,54500.0,27.3091,27.367,27.2656,27.3308,54500.0
2010-02-12 12:00:00,37.78,37.89,37.78,37.85,57500.0,27.338,27.4176,27.338,27.3887,57500.0
2010-02-12 12:10:00,37.86,38.06,37.82,37.99,106800.0,27.3959,27.5406,27.367,27.49,106800.0
2010-02-12 12:20:00,37.99,38.05,37.85,37.88,26800.0,27.49,27.5334,27.3887,27.4104,26800.0
2010-02-12 12:30:00,37.89,37.94,37.81,37.81,41800.0,27.4176,27.4538,27.3597,27.3597,41800.0
2010-02-12 12:40:00,37.81,37.9,37.79,37.9,39100.0,27.3597,27.4248,27.3452,27.4248,39100.0
2010-02-12 12:50:00,37.9,37.95,37.82,37.87,37500.0,27.4248,27.461,27.367,27.4031,37500.0
2010-02-12 13:00:00,37.87,37.97,37.83,37.97,34100.0,27.4031,27.4755,27.3742,27.4755,34100.0
2010-02-12 13:10:00,37.97,37.98,37.74,37.76,45000.0,27.4755,27.4827,27.3091,27.3235,45000.0
2010-02-12 13:20:00,37.74,37.78,37.66,37.74,46300.0,27.3091,27.338,27.2512,27.3091,46300.0
2010-02-12 13:30:00,37.73,37.8,37.65,37.79,50800.0,27.3018,27.3525,27.2439,27.3452,50800.0
2010-02-12 13:40:00,37.79,37.91,37.78,37.9,40100.0,27.3452,27.4321,27.338,27.4248,40100.0
2010-02-12 13:50:00,37.9,37.91,37.82,37.84,23900.0,27.4248,27.4321,27.367,27.3814,23900.0
2010-02-12 14:00:00,37.85,37.94,37.84,37.93,20000.0,27.3887,27.4538,27.3814,27.4466,20000.0
2010-02-12 14:10:00,37.95,38.11,37.95,38.05,66000.0,27.461,27.5768,27.461,27.5334,66000.0
2010-02-12 14:20:00,38.06,38.21,38.05,38.13,51100.0,27.5406,27.6492,27.5334,27.5913,51100.0
2010-02-12 14:30:00,38.11,38.18,38.04,38.1,42100.0,27.5768,27.6275,27.5261,27.5696,42100.0
2010-02-12 14:40:00,38.09,38.11,38.04,38.08,45700.0,27.5623,27.5768,27.5261,27.5551,45700.0
2010-02-12 14:50:00,38.08,38.17,38.01,38.03,39900.0,27.5551,27.6202,27.5044,27.5189,39900.0
2010-02-12 15:00:00,38.02,38.14,37.92,38.14,110300.0,27.5117,27.5985,27.4393,27.5985,110300.0
2010-02-12 15:10:00,38.13,38.13,38.04,38.07,74600.0,27.5913,27.5913,27.5261,27.5479,74600.0
2010-02-12 15:20:00,38.07,38.13,38.03,38.03,46900.0,27.5479,27.5913,27.5189,27.5189,46900.0
2010-02-12 15:30:00,38.04,38.14,37.98,38.09,83700.0,27.5261,27.5985,27.4827,27.5623,83700.0
2010-02-12 15:40:00,38.09,38.3,38.08,38.26,107300.0,27.5623,27.7143,27.5551,27.6853,107300.0
2010-02-12 15:50:00,38.26,38.32,38.16,38.31,219200.0,27.6853,27.7288,27.613,27.7215,219200.0
2010-02-16 09:30:00,38.61,38.84,38.51,38.79,54200.0,27.9386,28.105,27.8662,28.0689,54200.0
2010-02-16 09:40:00,38.8,38.81,38.5,38.62,31600.0,28.0761,28.0833,27.859,27.9458,31600.0
2010-02-16 09:50:00,38.61,38.67,38.4,38.49,34000.0,27.9386,27.982,27.7866,27.8518,34000.0
2010-02-16 10:00:00,38.5,38.57,38.35,38.35,37700.0,27.859,27.9097,27.7505,27.7505,37700.0
2010-02-16 10:10:00,38.35,38.45,38.32,38.45,59100.0,27.7505,27.8228,27.7288,27.8228,59100.0
2010-02-16 10:20:00,38.46,38.5,38.39,38.5,32400.0,27.8301,27.859,27.7794,27.859,32400.0
2010-02-16 10:30:00,38.5,38.81,38.5,38.81,74700.0,27.859,28.0833,27.859,28.0833,74700.0
2010-02-16 10:40:00,38.81,38.9,38.81,38.82,33800.0,28.0833,28.1485,28.0833,28.0906,33800.0
2010-02-16 10:50:00,38.81,38.81,38.67,38.68,28300.0,28.0833,28.0833,27.982,27.9893,28300.0
2010-02-16 11:00:00,38.68,38.82,38.68,38.78,31600.0,27.9893,28.0906,27.9893,28.0616,31600.0
2010-02-16 11:10:00,38.78,38.84,38.78,38.8,57500.0,28.0616,28.105,28.0616,28.0761,57500.0
2010-02-16 11:20:00,38.81,38.87,38.79,38.84,28200.0,28.0833,28.1267,28.0689,28.105,28200.0
2010-02-16 11:30:00,38.84,38.93,38.83,38.92,25600.0,28.105,28.1702,28.0978,28.1629,25600.0
2010-02-16 11:40:00,38.92,39.0,38.86,38.86,26300.0,28.1629,28.2208,28.1195,28.1195,26300.0
2010-02-16 11:50:00,38.87,38.94,38.85,38.89,21200.0,28.1267,28.1774,28.1123,28.1412,21200.0
2010-02-16 12:00:00,38.9,38.93,38.81,38.92,27400.0,28.1485,28.1702,28.0833,28.1629,27400.0
2010-02-16 12:10:00,38.94,38.99,38.92,38.97,35800.0,28.1774,28.2136,28.1629,28.1991,35800.0
2010-02-16 12:20:00,38.99,38.99,38.88,38.9,16300.0,28.2136,28.2136,28.134,28.1485,16300.0
2010-02-16 12:30:00,38.9,38.91,38.83,38.9,23000.0,28.1485,28.1557,28.0978,28.1485,23000.0
2010-02-16 12:40:00,38.89,38.93,38.88,38.9,11900.0,28.1412,28.1702,28.134,28.1485,11900.0
2010-02-16 12:50:00,38.91,38.92,38.85,38.92,22800.0,28.1557,28.1629,28.1123,28.1629,22800.0
2010-02-16 13:00:00,38.92,38.93,38.81,38.86,26300.0,28.1629,28.1702,28.0833,28.1195,26300.0
2010-02-16 13:10:00,38.87,39.0,38.87,38.97,25300.0,28.1267,28.2208,28.1267,28.1991,25300.0
2010-02-16 13:20:00,38.97,39.0,38.93,38.99,17400.0,28.1991,28.2208,28.1702,28.2136,17400.0
2010-02-16 13:30:00,39.0,39.0,38.96,38.98,58700.0,28.2208,28.2208,28.1919,28.2063,58700.0
2010-02-16 13:40:00,38.97,39.0,38.96,39.0,11000.0,28.1991,28.2208,28.1919,28.2208,11000.0
2010-02-16 13:50:00,38.99,39.0,38.98,39.0,13200.0,28.2136,28.2208,28.2063,28.2208,13200.0
2010-02-16 14:00:00,38.99,39.0,38.96,38.96,19700.0,28.2136,28.2208,28.1919,28.1919,19700.0
2010-02-16 14:10:00,38.96,38.99,38.94,38.97,19900.0,28.1919,28.2136,28.1774,28.1991,19900.0
2010-02-16 14:20:00,38.96,39.0,38.89,38.99,42100.0,28.1919,28.2208,28.1412,28.2136,42100.0
2010-02-16 14:30:00,38.99,38.99,38.91,38.93,33900.0,28.2136,28.2136,28.1557,28.1702,33900.0
2010-02-16 14:40:00,38.91,38.99,38.91,38.97,30600.0,28.1557,28.2136,28.1557,28.1991,30600.0
2010-02-16 14:50:00,38.97,39.0,38.95,38.98,47200.0,28.1991,28.2208,28.1846,28.2063,47200.0
2010-02-16 15:00:00,38.98,39.0,38.97,38.98,35000.0,28.2063,28.2208,28.1991,28.2063,35000.0
2010-02-16 15:10:00,38.98,39.05,38.97,39.05,37800.0,28.2063,28.257,28.1991,28.257,37800.0
2010-02-16 15:20:00,39.05,39.13,39.04,39.11,40200.0,28.257,28.3149,28.2498,28.3004,40200.0
2010-02-16 15:30:00,39.11,39.21,39.09,39.13,99000.0,28.3004,28.3728,28.2859,28.3149,99000.0
2010-02-16 15:40:00,39.13,39.26,39.13,39.25,167500.0,28.3149,28.409,28.3149,28.4017,167500.0
2010-02-16 15:50:00,39.24,39.27,39.19,39.25,225500.0,28.3945,28.4162,28.3583,28.4017,225500.0
2010-02-17 09:30:00,39.45,39.6,39.23,39.23,59500.0,28.5464,28.655,28.3872,28.3872,59500.0
2010-02-17 09:40:00,39.23,39.53,39.21,39.5,38000.0,28.3872,28.6043,28.3728,28.5826,38000.0
2010-02-17 09:50:00,39.49,39.5,39.4,39.44,40300.0,28.5754,28.5826,28.5103,28.5392,40300.0
2010-02-17 10:00:00,39.45,39.65,39.45,39.65,69800.0,28.5464,28.6912,28.5464,28.6912,69800.0
2010-02-17 10:10:00,39.65,39.8,39.65,39.8,65300.0,28.6912,28.7997,28.6912,28.7997,65300.0
2010-02-17 10:20:00,39.81,39.89,39.74,39.89,122900.0,28.8069,28.8648,28.7563,28.8648,122900.0
2010-02-17 10:30:00,39.88,39.97,39.85,39.87,84900.0,28.8576,28.9227,28.8359,28.8504,84900.0
2010-02-17 10:40:00,39.87,39.89,39.77,39.83,66500.0,28.8504,28.8648,28.778,28.8214,66500.0
2010-02-17 10:50:00,39.85,39.95,39.84,39.89,104600.0,28.8359,28.9082,28.8286,28.8648,104600.0
2010-02-17 11:00:00,39.89,39.89,39.67,39.67,41600.0,28.8648,28.8648,28.7056,28.7056,41600.0
2010-02-17 11:10:00,39.68,39.68,39.56,39.56,44100.0,28.7129,28.7129,28.626,28.626,44100.0
2010-02-17 11:20:00,39.56,39.61,39.52,39.54,39400.0,28.626,28.6622,28.5971,28.6116,39400.0
2010-02-17 11:30:00,39.53,39.54,39.44,39.5,72000.0,28.6043,28.6116,28.5392,28.5826,72000.0
2010-02-17 11:40:00,39.5,39.7,39.49,39.67,49100.0,28.5826,28.7273,28.5754,28.7056,49100.0
2010-02-17 11:50:00,39.68,39.73,39.67,39.71,42500.0,28.7129,28.749,28.7056,28.7346,42500.0
2010-02-17 12:00:00,39.71,39.78,39.69,39.7,27700.0,28.7346,28.7852,28.7201,28.7273,27700.0
2010-02-17 12:10:00,39.69,39.72,39.61,39.71,24200.0,28.7201,28.7418,28.6622,28.7346,24200.0
2010-02-17 12:20:00,39.71,39.71,39.61,39.61,17500.0,28.7346,28.7346,28.6622,28.6622,17500.0
2010-02-17 12:30:00,39.61,39.71,39.6,39.68,75600.0,28.6622,28.7346,28.655,28.7129,75600.0
2010-02-17 12:40:00,39.69,39.7,39.65,39.7,21400.0,28.7201,28.7273,28.6912,28.7273,21400.0
2010-02-17 12:50:00,39.7,39.73,39.67,39.72,20800.0,28.7273,28.749,28.7056,28.7418,20800.0
2010-02-17 13:00:00,39.71,39.75,39.69,39.72,14500.0,28.7346,28.7635,28.7201,28.7418,14500.0
2010-02-17 13:10:00,39.72,39.74,39.7,39.72,14200.0,28.7418,28.7563,28.7273,28.7418,14200.0
2010-02-17 13:20:00,39.73,39.77,39.69,39.69,15700.0,28.749,28.778,28.7201,28.7201,15700.0
2010-02-17 13:30:00,39.7,39.75,39.67,39.75,48500.0,28.7273,28.7635,28.7056,28.7635,48500.0
2010-02-17 13:40:00,39.75,39.76,39.7,39.71,23500.0,28.7635,28.7708,28.7273,28.7346,23500.0
2010-02-17 13:50:00,39.7,39.74,39.69,39.73,26200.0,28.7273,28.7563,28.7201,28.749,26200.0
2010-02-17 14:00:00,39.73,39.81,39.66,39.8,71000.0,28.749,28.8069,28.6984,28.7997,71000.0
2010-02-17 14:10:00,39.79,39.8,39.68,39.69,21400.0,28.7925,28.7997,28.7129,28.7201,21400.0
2010-02-17 14:20:00,39.69,39.75,39.65,39.72,39100.0,28.7201,28.7635,28.6912,28.7418,39100.0
2010-02-17 14:30:00,39.72,39.75,39.7,39.74,20200.0,28.7418,28.7635,28.7273,28.7563,20200.0
2010-02-17 14:40:00,39.74,39.85,39.72,39.76,50000.0,28.7563,28.8359,28.7418,28.7708,50000.0
2010-02-17 14:50:00,39.76,39.81,39.73,39.81,25100.0,28.7708,28.8069,28.749,28.8069,25100.0
2010-02-17 15:00:00,39.81,39.81,39.74,39.76,49100.0,28.8069,28.8069,28.7563,28.7708,49100.0
2010-02-17 15:10:00,39.76,39.83,39.74,39.78,108300.0,28.7708,28.8214,28.7563,28.7852,108300.0
2010-02-17 15:20:00,39.78,39.79,39.69,39.74,66800.0,28.7852,28.7925,28.7201,28.7563,66800.0
2010-02-17 15:30:00,39.74,39.75,39.69,39.69,61800.0,28.7563,28.7635,28.7201,28.7201,61800.0
2010-02-17 15:40:00,39.71,39.8,39.7,39.76,96600.0,28.7346,28.7997,28.7273,28.7708,96600.0
2010-02-17 15:50:00,39.76,39.85,39.74,39.82,179200.0,28.7708,28.8359,28.7563,28.8142,179200.0
2010-02-18 09:30:00,39.76,39.89,39.61,39.71,46200.0,28.7708,28.8648,28.6622,28.7346,46200.0
2010-02-18 09:40:00,39.71,39.78,39.62,39.68,30000.0,28.7346,28.7852,28.6695,28.7129,30000.0
2010-02-18 09:50:00,39.68,39.79,39.58,39.6,23800.0,28.7129,28.7925,28.6405,28.655,23800.0
2010-02-18 10:00:00,39.6,39.74,39.58,39.61,37900.0,28.655,28.7563,28.6405,28.6622,37900.0
2010-02-18 10:10:00,39.61,39.77,39.59,39.66,32200.0,28.6622,28.778,28.6477,28.6984,32200.0
2010-02-18 10:20:00,39.67,39.67,39.58,39.58,46800.0,28.7056,28.7056,28.6405,28.6405,46800.0
2010-02-18 10:30:00,39.6,39.75,39.59,39.74,47100.0,28.655,28.7635,28.6477,28.7563,47100.0
2010-02-18 10:40:00,39.74,39.77,39.68,39.75,31000.0,28.7563,28.778,28.7129,28.7635,31000.0
2010-02-18 10:50:00,39.75,39.84,39.74,39.77,36300.0,28.7635,28.8286,28.7563,28.778,36300.0
2010-02-18 11:00:00,39.75,39.81,39.7,39.71,24600.0,28.7635,28.8069,28.7273,28.7346,24600.0
2010-02-18 11:10:00,39.7,39.72,39.6,39.61,24900.0,28.7273,28.7418,28.655,28.6622,24900.0
2010-02-18 11:20:00,39.61,39.67,39.59,39.59,16500.0,28.6622,28.7056,28.6477,28.6477,16500.0
2010-02-18 11:30:00,39.61,39.69,39.58,39.65,66700.0,28.6622,28.7201,28.6405,28.6912,66700.0
2010-02-18 11:40:00,39.64,39.72,39.6,39.6,22000.0,28.6839,28.7418,28.655,28.655,22000.0
2010-02-18 11:50:00,39.6,39.69,39.59,39.61,59600.0,28.655,28.7201,28.6477,28.6622,59600.0
2010-02-18 12:00:00,39.61,39.64,39.58,39.62,17800.0,28.6622,28.6839,28.6405,28.6695,17800.0
2010-02-18 12:10:00,39.61,39.64,39.59,39.61,19200.0,28.6622,28.6839,28.6477,28.6622,19200.0
2010-02-18 12:20:00,39.6,39.66,39.58,39.6,15400.0,28.655,28.6984,28.6405,28.655,15400.0
2010-02-18 12:30:00,39.6,39.64,39.56,39.58,20900.0,28.655,28.6839,28.626,28.6405,20900.0
2010-02-18 12:40:00,39.58,39.61,39.53,39.58,26600.0,28.6405,28.6622,28.6043,28.6405,26600.0
2010-02-18 12:50:00,39.58,39.62,39.57,39.61,14000.0,28.6405,28.6695,28.6333,28.6622,14000.0
2010-02-18 13:00:00,39.58,39.65,39.57,39.61,10400.0,28.6405,28.6912,28.6333,28.6622,10400.0
2010-02-18 13:10:00,39.61,39.62,39.58,39.59,17800.0,28.6622,28.6695,28.6405,28.6477,17800.0
2010-02-18 13:20:00,39.59,39.62,39.58,39.6,15400.0,28.6477,28.6695,28.6405,28.655,15400.0
2010-02-18 13:30:00,39.59,39.62,39.57,39.57,23200.0,28.6477,28.6695,28.6333,28.6333,23200.0
2010-02-18 13:40:00,39.58,39.61,39.54,39.6,23500.0,28.6405,28.6622,28.6116,28.655,23500.0
2010-02-18 13:50:00,39.59,39.62,39.59,39.6,16700.0,28.6477,28.6695,28.6477,28.655,16700.0
2010-02-18 14:00:00,39.6,39.62,39.59,39.6,22500.0,28.655,28.6695,28.6477,28.655,22500.0
2010-02-18 14:10:00,39.6,39.78,39.59,39.77,20800.0,28.655,28.7852,28.6477,28.778,20800.0
2010-02-18 14:20:00,39.76,39.76,39.68,39.68,32000.0,28.7708,28.7708,28.7129,28.7129,32000.0
2010-02-18 14:30:00,39.69,39.75,39.65,39.71,27300.0,28.7201,28.7635,28.6912,28.7346,27300.0
2010-02-18 14:40:00,39.7,39.79,39.67,39.73,41300.0,28.7273,28.7925,28.7056,28.749,41300.0
2010-02-18 14:50:00,39.75,39.75,39.69,39.72,34900.0,28.7635,28.7635,28.7201,28.7418,34900.0
2010-02-18 15:00:00,39.72,39.75,39.62,39.66,40400.0,28.7418,28.7635,28.6695,28.6984,40400.0
2010-02-18 15:10:00,39.65,39.72,39.64,39.72,36600.0,28.6912,28.7418,28.6839,28.7418,36600.0
2010-02-18 15:20:00,39.71,39.74,39.68,39.72,99800.0,28.7346,28.7563,28.7129,28.7418,99800.0
2010-02-18 15:30:00,39.73,39.79,39.7,39.75,67400.0,28.749,28.7925,28.7273,28.7635,67400.0
2010-02-18 15:40:00,39.74,39.87,39.74,39.85,120500.0,28.7563,28.8504,28.7563,28.8359,120500.0
2010-02-18 15:50:00,39.86,39.86,39.71,39.75,189200.0,28.8431,28.8431,28.7346,28.7635,189200.0
2010-02-19 09:30:00,39.61,39.82,39.61,39.81,181400.0,28.6622,28.8142,28.6622,28.8069,181400.0
2010-02-19 09:40:00,39.8,39.87,39.7,39.78,50300.0,28.7997,28.8504,28.7273,28.7852,50300.0
2010-02-19 09:50:00,39.74,39.78,39.58,39.6,33400.0,28.7563,28.7852,28.6405,28.655,33400.0
2010-02-19 10:00:00,39.58,39.64,39.56,39.61,60300.0,28.6405,28.6839,28.626,28.6622,60300.0
2010-02-19 10:10:00,39.6,39.68,39.59,39.63,27800.0,28.655,28.7129,28.6477,28.6767,27800.0
2010-02-19 10:20:00,39.63,39.81,39.61,39.76,38200.0,28.6767,28.8069,28.6622,28.7708,38200.0
2010-02-19 10:30:00,39.76,39.78,39.68,39.7,21600.0,28.7708,28.7852,28.7129,28.7273,21600.0
2010-02-19 10:40:00,39.7,39.79,39.69,39.77,26000.0,28.7273,28.7925,28.7201,28.778,26000.0
2010-02-19 10:50:00,39.76,39.88,39.72,39.86,58500.0,28.7708,28.8576,28.7418,28.8431,58500.0
2010-02-19 11:00:00,39.86,39.95,39.85,39.95,33000.0,28.8431,28.9082,28.8359,28.9082,33000.0
2010-02-19 11:10:00,39.95,40.17,39.94,40.12,86100.0,28.9082,29.0674,28.901,29.0313,86100.0
2010-02-19 11:20:00,40.11,40.22,40.1,40.2,35200.0,29.024,29.1036,29.0168,29.0891,35200.0
2010-02-19 11:30:00,40.2,40.2,40.15,40.19,19600.0,29.0891,29.0891,29.053,29.0819,19600.0
2010-02-19 11:40:00,40.17,40.22,40.15,40.15,31900.0,29.0674,29.1036,29.053,29.053,31900.0
2010-02-19 11:50:00,40.16,40.3,40.12,40.3,48100.0,29.0602,29.1615,29.0313,29.1615,48100.0
2010-02-19 12:00:00,40.3,40.38,40.28,40.37,46400.0,29.1615,29.2194,29.147,29.2122,46400.0
2010-02-19 12:10:00,40.37,40.37,40.28,40.31,29800.0,29.2122,29.2122,29.147,29.1687,29800.0
2010-02-19 12:20:00,40.31,40.31,40.2,40.23,53400.0,29.1687,29.1687,29.0891,29.1109,53400.0
2010-02-19 12:30:00,40.23,40.25,40.12,40.13,21500.0,29.1109,29.1253,29.0313,29.0385,21500.0
2010-02-19 12:40:00,40.12,40.25,40.09,40.24,21900.0,29.0313,29.1253,29.0095,29.1181,21900.0
2010-02-19 12:50:00,40.23,40.25,40.18,40.25,25400.0,29.1109,29.1253,29.0747,29.1253,25400.0
2010-02-19 13:00:00,40.25,40.25,40.13,40.18,39500.0,29.1253,29.1253,29.0385,29.0747,39500.0
2010-02-19 13:10:00,40.2,40.21,40.05,40.08,30700.0,29.0891,29.0964,28.9806,29.0023,30700.0
2010-02-19 13:20:00,40.09,40.11,40.0,40.01,47000.0,29.0095,29.024,28.9444,28.9517,47000.0
2010-02-19 13:30:00,40.0,40.07,40.0,40.04,27500.0,28.9444,28.9951,28.9444,28.9734,27500.0
2010-02-19 13:40:00,40.04,40.07,39.99,40.02,66500.0,28.9734,28.9951,28.9372,28.9589,66500.0
2010-02-19 13:50:00,40.01,40.06,39.99,40.01,49100.0,28.9517,28.9878,28.9372,28.9517,49100.0
2010-02-19 14:00:00,40.02,40.05,39.97,39.99,90900.0,28.9589,28.9806,28.9227,28.9372,90900.0
2010-02-19 14:10:00,39.99,40.08,39.97,40.05,56900.0,28.9372,29.0023,28.9227,28.9806,56900.0
2010-02-19 14:20:00,40.06,40.1,40.02,40.06,33800.0,28.9878,29.0168,28.9589,28.9878,33800.0
2010-02-19 14:30:00,40.05,40.08,40.02,40.07,32900.0,28.9806,29.0023,28.9589,28.9951,32900.0
2010-02-19 14:40:00,40.07,40.11,40.02,40.11,28200.0,28.9951,29.024,28.9589,29.024,28200.0
2010-02-19 14:50:00,40.11,40.19,40.08,40.15,58200.0,29.024,29.0819,29.0023,29.053,58200.0
2010-02-19 15:00:00,40.16,40.17,40.11,40.16,47700.0,29.0602,29.0674,29.024,29.0602,47700.0
2010-02-19 15:10:00,40.16,40.19,40.0,40.02,77600.0,29.0602,29.0819,28.9444,28.9589,77600.0
2010-02-19 15:20:00,40.02,40.1,39.97,40.08,81500.0,28.9589,29.0168,28.9227,29.0023,81500.0
2010-02-19 15:30:00,40.08,40.11,40.02,40.06,60700.0,29.0023,29.024,28.9589,28.9878,60700.0
2010-02-19 15:40:00,40.06,40.2,40.06,40.14,87200.0,28.9878,29.0891,28.9878,29.0457,87200.0
2010-02-19 15:50:00,40.15,40.15,40.07,40.08,193800.0,29.053,29.053,28.9951,29.0023,193800.0
2010-02-22 09:30:00,40.19,40.38,40.11,40.32,42500.0,29.0819,29.2194,29.024,29.176,42500.0
2010-02-22 09:40:00,40.33,40.38,40.21,40.29,42800.0,29.1832,29.2194,29.0964,29.1543,42800.0
2010-02-22 09:50:00,40.29,40.39,40.23,40.26,59800.0,29.1543,29.2266,29.1109,29.1326,59800.0
2010-02-22 10:00:00,40.28,40.35,40.2,40.31,55100.0,29.147,29.1977,29.0891,29.1687,55100.0
2010-02-22 10:10:00,40.3,40.4,40.29,40.36,46900.0,29.1615,29.2339,29.1543,29.2049,46900.0
2010-02-22 10:20:00,40.37,40.46,40.35,40.42,66400.0,29.2122,29.2773,29.1977,29.2483,66400.0
2010-02-22 10:30:00,40.42,40.46,40.36,40.45,57900.0,29.2483,29.2773,29.2049,29.27,57900.0
2010-02-22 10:40:00,40.46,40.47,40.37,40.41,42200.0,29.2773,29.2845,29.2122,29.2411,42200.0
2010-02-22 10:50:00,40.4,40.42,40.36,40.39,29800.0,29.2339,29.2483,29.2049,29.2266,29800.0
2010-02-22 11:00:00,40.39,40.39,40.29,40.3,30600.0,29.2266,29.2266,29.1543,29.1615,30600.0
2010-02-22 11:10:00,40.3,40.31,40.18,40.26,41500.0,29.1615,29.1687,29.0747,29.1326,41500.0
2010-02-22 11:20:00,40.26,40.29,40.21,40.27,27000.0,29.1326,29.1543,29.0964,29.1398,27000.0
2010-02-22 11:30:00,40.27,40.32,40.21,40.29,32500.0,29.1398,29.176,29.0964,29.1543,32500.0
2010-02-22 11:40:00,40.29,40.36,40.29,40.32,21500.0,29.1543,29.2049,29.1543,29.176,21500.0
2010-02-22 11:50:00,40.32,40.36,40.28,40.36,18600.0,29.176,29.2049,29.147,29.2049,18600.0
2010-02-22 12:00:00,40.35,40.37,40.3,40.35,12700.0,29.1977,29.2122,29.1615,29.1977,12700.0
2010-02-22 12:10:00,40.34,40.4,40.28,40.29,23700.0,29.1905,29.2339,29.147,29.1543,23700.0
2010-02-22 12:20:00,40.29,40.32,40.24,40.25,22300.0,29.1543,29.176,29.1181,29.1253,22300.0
2010-02-22 12:30:00,40.25,40.47,40.23,40.41,26700.0,29.1253,29.2845,29.1109,29.2411,26700.0
2010-02-22 12:40:00,40.41,40.44,40.34,40.42,19300.0,29.2411,29.2628,29.1905,29.2483,19300.0
2010-02-22 12:50:00,40.42,40.48,40.41,40.46,18500.0,29.2483,29.2918,29.2411,29.2773,18500.0
2010-02-22 13:00:00,40.45,40.46,40.38,40.41,18500.0,29.27,29.2773,29.2194,29.2411,18500.0
2010-02-22 13:10:00,40.41,40.44,40.4,40.44,20500.0,29.2411,29.2628,29.2339,29.2628,20500.0
2010-02-22 13:20:00,40.45,40.49,40.39,40.48,33300.0,29.27,29.299,29.2266,29.2918,33300.0
2010-02-22 13:30:00,40.49,40.51,40.46,40.47,20100.0,29.299,29.3135,29.2773,29.2845,20100.0
2010-02-22 13:40:00,40.46,40.53,40.45,40.51,27800.0,29.2773,29.3279,29.27,29.3135,27800.0
2010-02-22 13:50:00,40.49,40.55,40.47,40.53,23700.0,29.299,29.3424,29.2845,29.3279,23700.0
2010-02-22 14:00:00,40.53,40.57,40.51,40.57,35800.0,29.3279,29.3569,29.3135,29.3569,35800.0
2010-02-22 14:10:00,40.56,40.58,40.5,40.56,29700.0,29.3496,29.3641,29.3062,29.3496,29700.0
2010-02-22 14:20:00,40.56,40.62,40.56,40.58,21400.0,29.3496,29.3931,29.3496,29.3641,21400.0
2010-02-22 14:30:00,40.6,40.61,40.56,40.56,15100.0,29.3786,29.3858,29.3496,29.3496,15100.0
2010-02-22 14:40:00,40.56,40.58,40.52,40.58,22500.0,29.3496,29.3641,29.3207,29.3641,22500.0
2010-02-22 14:50:00,40.57,40.63,40.57,40.61,21600.0,29.3569,29.4003,29.3569,29.3858,21600.0
2010-02-22 15:00:00,40.6,40.62,40.6,40.61,41000.0,29.3786,29.3931,29.3786,29.3858,41000.0
2010-02-22 15:10:00,40.61,40.72,40.59,40.72,30100.0,29.3858,29.4654,29.3714,29.4654,30100.0
2010-02-22 15:20:00,40.72,40.77,40.7,40.71,27900.0,29.4654,29.5016,29.451,29.4582,27900.0
2010-02-22 15:30:00,40.72,40.72,40.63,40.64,62100.0,29.4654,29.4654,29.4003,29.4075,62100.0
2010-02-22 15:40:00,40.64,40.64,40.46,40.48,107000.0,29.4075,29.4075,29.2773,29.2918,107000.0
2010-02-22 15:50:00,40.49,40.51,40.44,40.48,128700.0,29.299,29.3135,29.2628,29.2918,128700.0
2010-02-23 09:30:00,40.31,40.44,40.23,40.35,32500.0,29.1687,29.2628,29.1109,29.1977,32500.0
2010-02-23 09:40:00,40.34,40.49,40.32,40.41,27900.0,29.1905,29.299,29.176,29.2411,27900.0
2010-02-23 09:50:00,40.4,40.46,40.3,40.42,43000.0,29.2339,29.2773,29.1615,29.2483,43000.0
2010-02-23 10:00:00,40.43,40.44,40.04,40.23,111600.0,29.2556,29.2628,28.9734,29.1109,111600.0
2010-02-23 10:10:00,40.22,40.22,39.91,40.11,88400.0,29.1036,29.1036,28.8793,29.024,88400.0
2010-02-23 10:20:00,40.1,40.12,39.95,40.05,26200.0,29.0168,29.0313,28.9082,28.9806,26200.0
2010-02-23 10:30:00,40.09,40.12,39.96,40.11,20000.0,29.0095,29.0313,28.9155,29.024,20000.0
2010-02-23 10:40:00,40.1,40.18,40.0,40.1,15900.0,29.0168,29.0747,28.9444,29.0168,15900.0
2010-02-23 10:50:00,40.09,40.18,40.04,40.14,23400.0,29.0095,29.0747,28.9734,29.0457,23400.0
2010-02-23 11:00:00,40.11,40.2,40.05,40.06,29500.0,29.024,29.0891,28.9806,28.9878,29500.0
2010-02-23 11:10:00,40.05,40.1,40.0,40.06,28300.0,28.9806,29.0168,28.9444,28.9878,28300.0
2010-02-23 11:20:00,40.06,40.14,40.0,40.0,15100.0,28.9878,29.0457,28.9444,28.9444,15100.0
2010-02-23 11:30:00,40.01,40.08,40.0,40.04,15700.0,28.9517,29.0023,28.9444,28.9734,15700.0
2010-02-23 11:40:00,40.02,40.11,40.01,40.11,17800.0,28.9589,29.024,28.9517,29.024,17800.0
2010-02-23 11:50:00,40.09,40.13,39.98,40.0,108500.0,29.0095,29.0385,28.93,28.9444,108500.0
2010-02-23 12:00:00,39.99,40.02,39.96,40.0,76900.0,28.9372,28.9589,28.9155,28.9444,76900.0
2010-02-23 12:10:00,40.0,40.03,39.97,40.0,60500.0,28.9444,28.9661,28.9227,28.9444,60500.0
2010-02-23 12:20:00,40.0,40.0,39.8,39.81,17000.0,28.9444,28.9444,28.7997,28.8069,17000.0
2010-02-23 12:30:00,39.81,39.84,39.75,39.79,21100.0,28.8069,28.8286,28.7635,28.7925,21100.0
2010-02-23 12:40:00,39.79,39.79,39.63,39.7,29100.0,28.7925,28.7925,28.6767,28.7273,29100.0
2010-02-23 12:50:00,39.7,39.73,39.65,39.73,19900.0,28.7273,28.749,28.6912,28.749,19900.0
2010-02-23 13:00:00,39.72,39.83,39.7,39.83,51300.0,28.7418,28.8214,28.7273,28.8214,51300.0
2010-02-23 13:10:00,39.82,39.9,39.79,39.83,38000.0,28.8142,28.8721,28.7925,28.8214,38000.0
2010-02-23 13:20:00,39.82,39.93,39.82,39.91,13400.0,28.8142,28.8938,28.8142,28.8793,13400.0
2010-02-23 13:30:00,39.9,39.92,39.8,39.82,17600.0,28.8721,28.8865,28.7997,28.8142,17600.0
2010-02-23 13:40:00,39.8,39.83,39.78,39.83,72700.0,28.7997,28.8214,28.7852,28.8214,72700.0
2010-02-23 13:50:00,39.82,39.85,39.68,39.71,60900.0,28.8142,28.8359,28.7129,28.7346,60900.0
2010-02-23 14:00:00,39.71,39.71,39.59,39.7,31800.0,28.7346,28.7346,28.6477,28.7273,31800.0
2010-02-23 14:10:00,39.69,39.85,39.67,39.83,35800.0,28.7201,28.8359,28.7056,28.8214,35800.0
2010-02-23 14:20:00,39.79,39.86,39.72,39.85,40200.0,28.7925,28.8431,28.7418,28.8359,40200.0
2010-02-23 14:30:00,39.84,39.92,39.77,39.92,47500.0,28.8286,28.8865,28.778,28.8865,47500.0
2010-02-23 14:40:00,39.91,39.99,39.86,39.87,35100.0,28.8793,28.9372,28.8431,28.8504,35100.0
2010-02-23 14:50:00,39.86,39.94,39.85,39.88,17100.0,28.8431,28.901,28.8359,28.8576,17100.0
2010-02-23 15:00:00,39.87,39.95,39.85,39.86,26400.0,28.8504,28.9082,28.8359,28.8431,26400.0
2010-02-23 15:10:00,39.86,40.02,39.82,40.02,33200.0,28.8431,28.9589,28.8142,28.9589,33200.0
2010-02-23 15:20:00,40.0,40.0,39.88,39.92,24200.0,28.9444,28.9444,28.8576,28.8865,24200.0
2010-02-23 15:30:00,39.92,39.92,39.8,39.86,46800.0,28.8865,28.8865,28.7997,28.8431,46800.0
2010-02-23 15:40:00,39.86,39.89,39.76,39.77,59100.0,28.8431,28.8648,28.7708,28.778,59100.0
2010-02-23 15:50:00,39.77,39.79,39.68,39.75,143600.0,28.778,28.7925,28.7129,28.7635,143600.0
2010-02-24 09:30:00,39.92,40.1,39.75,40.06,73200.0,28.8865,29.0168,28.7635,28.9878,73200.0
2010-02-24 09:40:00,40.05,40.13,39.96,40.13,19200.0,28.9806,29.0385,28.9155,29.0385,19200.0
2010-02-24 09:50:00,40.16,40.38,40.15,40.3,59700.0,29.0602,29.2194,29.053,29.1615,59700.0
2010-02-24 10:00:00,40.3,40.4,40.18,40.18,106000.0,29.1615,29.2339,29.0747,29.0747,106000.0
2010-02-24 10:10:00,40.17,40.26,40.08,40.12,62500.0,29.0674,29.1326,29.0023,29.0313,62500.0
2010-02-24 10:20:00,40.1,40.1,40.01,40.04,39600.0,29.0168,29.0168,28.9517,28.9734,39600.0
2010-02-24 10:30:00,40.03,40.25,40.0,40.25,33700.0,28.9661,29.1253,28.9444,29.1253,33700.0
2010-02-24 10:40:00,40.24,40.35,40.19,40.3,74600.0,29.1181,29.1977,29.0819,29.1615,74600.0
2010-02-24 10:50:00,40.31,40.4,40.29,40.4,33500.0,29.1687,29.2339,29.1543,29.2339,33500.0
2010-02-24 11:00:00,40.4,40.55,40.4,40.49,69100.0,29.2339,29.3424,29.2339,29.299,69100.0
2010-02-24 11:10:00,40.49,40.51,40.39,40.48,46500.0,29.299,29.3135,29.2266,29.2918,46500.0
2010-02-24 11:20:00,40.48,40.52,40.37,40.45,39000.0,29.2918,29.3207,29.2122,29.27,39000.0
2010-02-24 11:30:00,40.43,40.44,40.32,40.33,56000.0,29.2556,29.2628,29.176,29.1832,56000.0
2010-02-24 11:40:00,40.32,40.34,40.21,40.27,77300.0,29.176,29.1905,29.0964,29.1398,77300.0
2010-02-24 11:50:00,40.27,40.37,40.26,40.33,38900.0,29.1398,29.2122,29.1326,29.1832,38900.0
2010-02-24 12:00:00,40.33,40.36,40.28,40.3,51300.0,29.1832,29.2049,29.147,29.1615,51300.0
2010-02-24 12:10:00,40.3,40.48,40.28,40.47,63000.0,29.1615,29.2918,29.147,29.2845,63000.0
2010-02-24 12:20:00,40.46,40.48,40.42,40.46,38900.0,29.2773,29.2918,29.2483,29.2773,38900.0
2010-02-24 12:30:00,40.46,40.48,40.41,40.42,25800.0,29.2773,29.2918,29.2411,29.2483,25800.0
2010-02-24 12:40:00,40.41,40.45,40.4,40.42,38700.0,29.2411,29.27,29.2339,29.2483,38700.0
2010-02-24 12:50:00,40.42,40.47,40.4,40.45,92000.0,29.2483,29.2845,29.2339,29.27,92000.0
2010-02-24 13:00:00,40.45,40.46,40.36,40.44,50200.0,29.27,29.2773,29.2049,29.2628,50200.0
2010-02-24 13:10:00,40.45,40.62,40.44,40.55,51800.0,29.27,29.3931,29.2628,29.3424,51800.0
2010-02-24 13:20:00,40.55,40.57,40.52,40.53,15800.0,29.3424,29.3569,29.3207,29.3279,15800.0
2010-02-24 13:30:00,40.53,40.58,40.52,40.56,43800.0,29.3279,29.3641,29.3207,29.3496,43800.0
2010-02-24 13:40:00,40.55,40.56,40.48,40.53,69700.0,29.3424,29.3496,29.2918,29.3279,69700.0
2010-02-24 13:50:00,40.52,40.6,40.52,40.58,30800.0,29.3207,29.3786,29.3207,29.3641,30800.0
2010-02-24 14:00:00,40.58,40.61,40.46,40.46,34500.0,29.3641,29.3858,29.2773,29.2773,34500.0
2010-02-24 14:10:00,40.46,40.48,40.4,40.44,32200.0,29.2773,29.2918,29.2339,29.2628,32200.0
2010-02-24 14:20:00,40.44,40.5,40.4,40.5,47700.0,29.2628,29.3062,29.2339,29.3062,47700.0
2010-02-24 14:30:00,40.49,40.49,40.32,40.38,72100.0,29.299,29.299,29.176,29.2194,72100.0
2010-02-24 14:40:00,40.37,40.4,40.33,40.4,70800.0,29.2122,29.2339,29.1832,29.2339,70800.0
2010-02-24 14:50:00,40.4,40.47,40.39,40.4,39200.0,29.2339,29.2845,29.2266,29.2339,39200.0
2010-02-24 15:00:00,40.41,40.5,40.39,40.48,45900.0,29.2411,29.3062,29.2266,29.2918,45900.0
2010-02-24 15:10:00,40.47,40.52,40.45,40.47,57900.0,29.2845,29.3207,29.27,29.2845,57900.0
2010-02-24 15:20:00,40.47,40.51,40.44,40.5,49400.0,29.2845,29.3135,29.2628,29.3062,49400.0
2010-02-24 15:30:00,40.5,40.59,40.45,40.55,121900.0,29.3062,29.3714,29.27,29.3424,121900.0
2010-02-24 15:40:00,40.56,40.69,40.56,40.6,135900.0,29.3496,29.4437,29.3496,29.3786,135900.0
2010-02-24 15:50:00,40.59,40.69,40.57,40.66,159500.0,29.3714,29.4437,29.3569,29.422,159500.0
2010-02-25 09:30:00,39.9,39.95,39.58,39.89,99900.0,28.8721,28.9082,28.6405,28.8648,99900.0
2010-02-25 09:40:00,39.87,39.9,39.71,39.8,86900.0,28.8504,28.8721,28.7346,28.7997,86900.0
2010-02-25 09:50:00,39.8,39.87,39.72,39.83,51300.0,28.7997,28.8504,28.7418,28.8214,51300.0
2010-02-25 10:00:00,39.84,40.01,39.78,39.87,90400.0,28.8286,28.9517,28.7852,28.8504,90400.0
2010-02-25 10:10:00,39.87,39.97,39.81,39.91,66500.0,28.8504,28.9227,28.8069,28.8793,66500.0
2010-02-25 10:20:00,39.92,39.99,39.84,39.96,297100.0,28.8865,28.9372,28.8286,28.9155,297100.0
2010-02-25 10:30:00,39.97,39.98,39.9,39.94,77800.0,28.9227,28.93,28.8721,28.901,77800.0
2010-02-25 10:40:00,39.92,39.97,39.9,39.94,27700.0,28.8865,28.9227,28.8721,28.901,27700.0
2010-02-25 10:50:00,39.92,39.96,39.87,39.87,23800.0,28.8865,28.9155,28.8504,28.8504,23800.0
2010-02-25 11:00:00,39.88,39.94,39.85,39.89,32400.0,28.8576,28.901,28.8359,28.8648,32400.0
2010-02-25 11:10:00,39.89,39.94,39.79,39.82,29700.0,28.8648,28.901,28.7925,28.8142,29700.0
2010-02-25 11:20:00,39.82,40.26,39.74,39.82,227700.0,28.8142,29.1326,28.7563,28.8142,227700.0
2010-02-25 11:30:00,39.82,39.84,39.69,39.76,200500.0,28.8142,28.8286,28.7201,28.7708,200500.0
2010-02-25 11:40:00,39.76,39.85,39.74,39.75,25000.0,28.7708,28.8359,28.7563,28.7635,25000.0
2010-02-25 11:50:00,39.74,39.79,39.71,39.75,44200.0,28.7563,28.7925,28.7346,28.7635,44200.0
2010-02-25 12:00:00,39.75,39.8,39.71,39.77,35100.0,28.7635,28.7997,28.7346,28.778,35100.0
2010-02-25 12:10:00,39.77,39.79,39.73,39.76,25000.0,28.778,28.7925,28.749,28.7708,25000.0
2010-02-25 12:20:00,39.75,39.78,39.7,39.78,66600.0,28.7635,28.7852,28.7273,28.7852,66600.0
2010-02-25 12:30:00,39.78,39.88,39.77,39.83,29000.0,28.7852,28.8576,28.778,28.8214,29000.0
2010-02-25 12:40:00,39.85,39.9,39.8,39.81,19200.0,28.8359,28.8721,28.7997,28.8069,19200.0
2010-02-25 12:50:00,39.81,39.82,39.71,39.73,126600.0,28.8069,28.8142,28.7346,28.749,126600.0
2010-02-25 13:00:00,39.72,39.74,39.64,39.65,83200.0,28.7418,28.7563,28.6839,28.6912,83200.0
2010-02-25 13:10:00,39.65,39.69,39.62,39.68,41600.0,28.6912,28.7201,28.6695,28.7129,41600.0
2010-02-25 13:20:00,39.68,39.72,39.65,39.66,34800.0,28.7129,28.7418,28.6912,28.6984,34800.0
2010-02-25 13:30:00,39.66,39.78,39.65,39.76,38400.0,28.6984,28.7852,28.6912,28.7708,38400.0
2010-02-25 13:40:00,39.76,39.9,39.74,39.9,36400.0,28.7708,28.8721,28.7563,28.8721,36400.0
2010-02-25 13:50:00,39.9,40.0,39.9,40.0,49700.0,28.8721,28.9444,28.8721,28.9444,49700.0
2010-02-25 14:00:00,40.0,40.19,40.0,40.09,105300.0,28.9444,29.0819,28.9444,29.0095,105300.0
2010-02-25 14:10:00,40.09,40.13,39.92,39.92,111900.0,29.0095,29.0385,28.8865,28.8865,111900.0
2010-02-25 14:20:00,39.92,39.96,39.85,39.88,91100.0,28.8865,28.9155,28.8359,28.8576,91100.0
2010-02-25 14:30:00,39.89,39.97,39.88,39.9,96400.0,28.8648,28.9227,28.8576,28.8721,96400.0
2010-02-25 14:40:00,39.9,39.94,39.87,39.87,90900.0,28.8721,28.901,28.8504,28.8504,90900.0
2010-02-25 14:50:00,39.89,39.94,39.87,39.9,85400.0,28.8648,28.901,28.8504,28.8721,85400.0
2010-02-25 15:00:00,39.9,40.0,39.87,39.95,143900.0,28.8721,28.9444,28.8504,28.9082,143900.0
2010-02-25 15:10:00,39.96,40.0,39.88,39.9,129600.0,28.9155,28.9444,28.8576,28.8721,129600.0
2010-02-25 15:20:00,39.89,40.01,39.86,40.01,114500.0,28.8648,28.9517,28.8431,28.9517,114500.0
2010-02-25 15:30:00,40.0,40.15,39.98,40.07,147400.0,28.9444,29.053,28.93,28.9951,147400.0
2010-02-25 15:40:00,40.06,40.22,40.03,40.16,256300.0,28.9878,29.1036,28.9661,29.0602,256300.0
2010-02-25 15:50:00,40.15,40.22,40.04,40.2,267800.0,29.053,29.1036,28.9734,29.0891,267800.0
2010-02-26 09:30:00,40.36,40.36,40.07,40.16,25700.0,29.2049,29.2049,28.9951,29.0602,25700.0
2010-02-26 09:40:00,40.22,40.28,40.08,40.18,24700.0,29.1036,29.147,29.0023,29.0747,24700.0
2010-02-26 09:50:00,40.18,40.25,40.03,40.03,177200.0,29.0747,29.1253,28.9661,28.9661,177200.0
2010-02-26 10:00:00,40.05,40.21,39.84,40.0,63100.0,28.9806,29.0964,28.8286,28.9444,63100.0
2010-02-26 10:10:00,40.0,40.02,39.94,40.0,32700.0,28.9444,28.9589,28.901,28.9444,32700.0
2010-02-26 10:20:00,40.0,40.06,39.97,40.04,39600.0,28.9444,28.9878,28.9227,28.9734,39600.0
2010-02-26 10:30:00,40.03,40.09,39.98,40.01,67800.0,28.9661,29.0095,28.93,28.9517,67800.0
2010-02-26 10:40:00,40.01,40.06,39.91,39.95,44900.0,28.9517,28.9878,28.8793,28.9082,44900.0
2010-02-26 10:50:00,39.96,40.03,39.9,39.95,27100.0,28.9155,28.9661,28.8721,28.9082,27100.0
2010-02-26 11:00:00,39.94,39.97,39.88,39.96,28500.0,28.901,28.9227,28.8576,28.9155,28500.0
2010-02-26 11:10:00,39.97,40.1,39.96,40.05,27500.0,28.9227,29.0168,28.9155,28.9806,27500.0
2010-02-26 11:20:00,40.04,40.04,39.97,39.97,11500.0,28.9734,28.9734,28.9227,28.9227,11500.0
2010-02-26 11:30:00,39.97,40.13,39.96,40.1,18900.0,28.9227,29.0385,28.9155,29.0168,18900.0
2010-02-26 11:40:00,40.09,40.1,40.0,40.0,15600.0,29.0095,29.0168,28.9444,28.9444,15600.0
2010-02-26 11:50:00,39.98,40.0,39.93,39.99,17500.0,28.93,28.9444,28.8938,28.9372,17500.0
2010-02-26 12:00:00,39.98,40.01,39.94,39.97,21400.0,28.93,28.9517,28.901,28.9227,21400.0
2010-02-26 12:10:00,39.98,40.01,39.93,40.0,15000.0,28.93,28.9517,28.8938,28.9444,15000.0
2010-02-26 12:20:00,40.0,40.01,39.97,40.0,15400.0,28.9444,28.9517,28.9227,28.9444,15400.0
2010-02-26 12:30:00,40.0,40.04,39.99,40.02,22800.0,28.9444,28.9734,28.9372,28.9589,22800.0
2010-02-26 12:40:00,40.03,40.1,39.97,39.98,19700.0,28.9661,29.0168,28.9227,28.93,19700.0
2010-02-26 12:50:00,39.97,40.0,39.91,39.99,24500.0,28.9227,28.9444,28.8793,28.9372,24500.0
2010-02-26 13:00:00,40.0,40.03,39.98,39.98,16100.0,28.9444,28.9661,28.93,28.93,16100.0
2010-02-26 13:10:00,39.98,39.98,39.94,39.95,10600.0,28.93,28.93,28.901,28.9082,10600.0
2010-02-26 13:20:00,39.94,40.06,39.89,40.05,93600.0,28.901,28.9878,28.8648,28.9806,93600.0
2010-02-26 13:30:00,40.06,40.1,39.99,40.01,36700.0,28.9878,29.0168,28.9372,28.9517,36700.0
2010-02-26 13:40:00,40.02,40.05,40.01,40.02,27700.0,28.9589,28.9806,28.9517,28.9589,27700.0
2010-02-26 13:50:00,40.03,40.08,40.02,40.03,54100.0,28.9661,29.0023,28.9589,28.9661,54100.0
2010-02-26 14:00:00,40.05,40.08,40.0,40.0,20100.0,28.9806,29.0023,28.9444,28.9444,20100.0
2010-02-26 14:10:00,40.0,40.01,39.94,39.95,41300.0,28.9444,28.9517,28.901,28.9082,41300.0
2010-02-26 14:20:00,39.95,39.99,39.92,39.96,33400.0,28.9082,28.9372,28.8865,28.9155,33400.0
2010-02-26 14:30:00,39.96,39.98,39.92,39.92,38000.0,28.9155,28.93,28.8865,28.8865,38000.0
2010-02-26 14:40:00,39.93,39.97,39.93,39.97,47500.0,28.8938,28.9227,28.8938,28.9227,47500.0
2010-02-26 14:50:00,39.98,39.98,39.9,39.97,69900.0,28.93,28.93,28.8721,28.9227,69900.0
2010-02-26 15:00:00,39.97,40.01,39.94,39.98,74800.0,28.9227,28.9517,28.901,28.93,74800.0
2010-02-26 15:10:00,39.98,40.03,39.97,39.99,105000.0,28.93,28.9661,28.9227,28.9372,105000.0
2010-02-26 15:20:00,39.98,40.04,39.97,39.99,80700.0,28.93,28.9734,28.9227,28.9372,80700.0
2010-02-26 15:30:00,39.99,40.01,39.91,39.94,91900.0,28.9372,28.9517,28.8793,28.901,91900.0
2010-02-26 15:40:00,39.95,40.02,39.92,40.0,170400.0,28.9082,28.9589,28.8865,28.9444,170400.0
2010-02-26 15:50:00,40.0,40.09,39.99,40.0,200400.0,28.9444,29.0095,28.9372,28.9444,200400.0
2010-03-01 09:30:00,40.18,40.32,39.82,40.23,60700.0,29.0747,29.176,28.8142,29.1109,60700.0
2010-03-01 09:40:00,40.21,40.27,40.14,40.17,30500.0,29.0964,29.1398,29.0457,29.0674,30500.0
2010-03-01 09:50:00,40.15,40.31,40.15,40.29,20800.0,29.053,29.1687,29.053,29.1543,20800.0
2010-03-01 10:00:00,40.28,40.47,40.21,40.42,36400.0,29.147,29.2845,29.0964,29.2483,36400.0
2010-03-01 10:10:00,40.41,40.5,40.2,40.23,52500.0,29.2411,29.3062,29.0891,29.1109,52500.0
2010-03-01 10:20:00,40.22,40.25,40.01,40.07,87800.0,29.1036,29.1253,28.9517,28.9951,87800.0
2010-03-01 10:30:00,40.07,40.09,40.0,40.06,36900.0,28.9951,29.0095,28.9444,28.9878,36900.0
2010-03-01 10:40:00,40.06,40.16,40.06,40.14,24300.0,28.9878,29.0602,28.9878,29.0457,24300.0
2010-03-01 10:50:00,40.14,40.19,40.13,40.14,28500.0,29.0457,29.0819,29.0385,29.0457,28500.0
2010-03-01 11:00:00,40.14,40.32,40.13,40.32,59000.0,29.0457,29.176,29.0385,29.176,59000.0
2010-03-01 11:10:00,40.32,40.36,40.18,40.19,94200.0,29.176,29.2049,29.0747,29.0819,94200.0
2010-03-01 11:20:00,40.2,40.21,40.15,40.19,77900.0,29.0891,29.0964,29.053,29.0819,77900.0
2010-03-01 11:30:00,40.2,40.22,40.14,40.15,49200.0,29.0891,29.1036,29.0457,29.053,49200.0
2010-03-01 11:40:00,40.14,40.21,40.14,40.17,30300.0,29.0457,29.0964,29.0457,29.0674,30300.0
2010-03-01 11:50:00,40.18,40.28,40.16,40.28,24600.0,29.0747,29.147,29.0602,29.147,24600.0
2010-03-01 12:00:00,40.31,40.35,40.29,40.35,25800.0,29.1687,29.1977,29.1543,29.1977,25800.0
2010-03-01 12:10:00,40.35,40.35,40.27,40.3,18900.0,29.1977,29.1977,29.1398,29.1615,18900.0
2010-03-01 12:20:00,40.29,40.3,40.23,40.24,59500.0,29.1543,29.1615,29.1109,29.1181,59500.0
2010-03-01 12:30:00,40.24,40.27,40.22,40.24,16600.0,29.1181,29.1398,29.1036,29.1181,16600.0
2010-03-01 12:40:00,40.23,40.28,40.21,40.23,13400.0,29.1109,29.147,29.0964,29.1109,13400.0
2010-03-01 12:50:00,40.22,40.22,40.15,40.17,29000.0,29.1036,29.1036,29.053,29.0674,29000.0
2010-03-01 13:00:00,40.17,40.22,40.15,40.21,17100.0,29.0674,29.1036,29.053,29.0964,17100.0
2010-03-01 13:10:00,40.21,40.22,40.14,40.18,15100.0,29.0964,29.1036,29.0457,29.0747,15100.0
2010-03-01 13:20:00,40.19,40.2,40.14,40.19,24500.0,29.0819,29.0891,29.0457,29.0819,24500.0
2010-03-01 13:30:00,40.18,40.22,40.15,40.15,27100.0,29.0747,29.1036,29.053,29.053,27100.0
2010-03-01 13:40:00,40.16,40.22,40.16,40.21,13900.0,29.0602,29.1036,29.0602,29.0964,13900.0
2010-03-01 13:50:00,40.21,40.23,40.17,40.23,31600.0,29.0964,29.1109,29.0674,29.1109,31600.0
2010-03-01 14:00:00,40.22,40.22,40.16,40.2,15600.0,29.1036,29.1036,29.0602,29.0891,15600.0
2010-03-01 14:10:00,40.19,40.2,40.15,40.15,60300.0,29.0819,29.0891,29.053,29.053,60300.0
2010-03-01 14:20:00,40.15,40.15,40.09,40.11,43700.0,29.053,29.053,29.0095,29.024,43700.0
2010-03-01 14:30:00,40.12,40.16,40.08,40.15,25900.0,29.0313,29.0602,29.0023,29.053,25900.0
2010-03-01 14:40:00,40.14,40.19,40.11,40.13,24400.0,29.0457,29.0819,29.024,29.0385,24400.0
2010-03-01 14:50:00,40.11,40.25,40.11,40.24,42000.0,29.024,29.1253,29.024,29.1181,42000.0
2010-03-01 15:00:00,40.25,40.27,40.16,40.18,26600.0,29.1253,29.1398,29.0602,29.0747,26600.0
2010-03-01 15:10:00,40.17,40.21,40.14,40.18,48900.0,29.0674,29.0964,29.0457,29.0747,48900.0
2010-03-01 15:20:00,40.17,40.23,40.17,40.18,56000.0,29.0674,29.1109,29.0674,29.0747,56000.0
2010-03-01 15:30:00,40.19,40.25,40.18,40.18,85000.0,29.0819,29.1253,29.0747,29.0747,85000.0
2010-03-01 15:40:00,40.19,40.27,40.17,40.2,90800.0,29.0819,29.1398,29.0674,29.0891,90800.0
2010-03-01 15:50:00,40.2,40.29,40.19,40.27,120200.0,29.0891,29.1543,29.0819,29.1398,120200.0
2010-03-02 09:30:00,40.42,40.58,40.28,40.54,43400.0,29.2483,29.3641,29.147,29.3352,43400.0
2010-03-02 09:40:00,40.56,40.63,40.48,40.48,46600.0,29.3496,29.4003,29.2918,29.2918,46600.0
2010-03-02 09:50:00,40.48,40.56,40.42,40.43,30200.0,29.2918,29.3496,29.2483,29.2556,30200.0
2010-03-02 10:00:00,40.43,40.52,40.4,40.44,45100.0,29.2556,29.3207,29.2339,29.2628,45100.0
2010-03-02 10:10:00,40.43,40.45,40.34,40.39,54300.0,29.2556,29.27,29.1905,29.2266,54300.0
2010-03-02 10:20:00,40.39,40.4,40.3,40.32,27600.0,29.2266,29.2339,29.1615,29.176,27600.0
2010-03-02 10:30:00,40.35,40.44,40.31,40.42,60600.0,29.1977,29.2628,29.1687,29.2483,60600.0
2010-03-02 10:40:00,40.41,40.47,40.37,40.41,56900.0,29.2411,29.2845,29.2122,29.2411,56900.0
2010-03-02 10:50:00,40.42,40.49,40.41,40.45,34600.0,29.2483,29.299,29.2411,29.27,34600.0
2010-03-02 11:00:00,40.44,40.51,40.41,40.46,25300.0,29.2628,29.3135,29.2411,29.2773,25300.0
2010-03-02 11:10:00,40.47,40.53,40.43,40.45,43000.0,29.2845,29.3279,29.2556,29.27,43000.0
2010-03-02 11:20:00,40.46,40.47,40.4,40.46,41100.0,29.2773,29.2845,29.2339,29.2773,41100.0
2010-03-02 11:30:00,40.46,40.51,40.4,40.51,47000.0,29.2773,29.3135,29.2339,29.3135,47000.0
2010-03-02 11:40:00,40.5,40.51,40.46,40.48,17800.0,29.3062,29.3135,29.2773,29.2918,17800.0
2010-03-02 11:50:00,40.47,40.49,40.44,40.47,29700.0,29.2845,29.299,29.2628,29.2845,29700.0
2010-03-02 12:00:00,40.46,40.52,40.44,40.48,46500.0,29.2773,29.3207,29.2628,29.2918,46500.0
2010-03-02 12:10:00,40.48,40.49,40.44,40.48,24400.0,29.2918,29.299,29.2628,29.2918,24400.0
2010-03-02 12:20:00,40.49,40.53,40.46,40.5,53500.0,29.299,29.3279,29.2773,29.3062,53500.0
2010-03-02 12:30:00,40.51,40.57,40.49,40.56,55900.0,29.3135,29.3569,29.299,29.3496,55900.0
2010-03-02 12:40:00,40.55,40.55,40.5,40.54,25800.0,29.3424,29.3424,29.3062,29.3352,25800.0
2010-03-02 12:50:00,40.53,40.54,40.46,40.46,32300.0,29.3279,29.3352,29.2773,29.2773,32300.0
2010-03-02 13:00:00,40.47,40.51,40.47,40.5,19300.0,29.2845,29.3135,29.2845,29.3062,19300.0
2010-03-02 13:10:00,40.49,40.55,40.47,40.53,18100.0,29.299,29.3424,29.2845,29.3279,18100.0
2010-03-02 13:20:00,40.53,40.55,40.5,40.53,18000.0,29.3279,29.3424,29.3062,29.3279,18000.0
2010-03-02 13:30:00,40.54,40.54,40.43,40.43,49500.0,29.3352,29.3352,29.2556,29.2556,49500.0
2010-03-02 13:40:00,40.43,40.5,40.43,40.48,26900.0,29.2556,29.3062,29.2556,29.2918,26900.0
2010-03-02 13:50:00,40.49,40.54,40.46,40.53,61600.0,29.299,29.3352,29.2773,29.3279,61600.0
2010-03-02 14:00:00,40.53,40.58,40.52,40.55,44400.0,29.3279,29.3641,29.3207,29.3424,44400.0
2010-03-02 14:10:00,40.56,40.59,40.49,40.53,74700.0,29.3496,29.3714,29.299,29.3279,74700.0
2010-03-02 14:20:00,40.54,40.57,40.49,40.51,50700.0,29.3352,29.3569,29.299,29.3135,50700.0
2010-03-02 14:30:00,40.51,40.61,40.48,40.61,39600.0,29.3135,29.3858,29.2918,29.3858,39600.0
2010-03-02 14:40:00,40.59,40.6,40.53,40.58,56400.0,29.3714,29.3786,29.3279,29.3641,56400.0
2010-03-02 14:50:00,40.58,40.59,40.49,40.51,81900.0,29.3641,29.3714,29.299,29.3135,81900.0
2010-03-02 15:00:00,40.52,40.6,40.5,40.59,70700.0,29.3207,29.3786,29.3062,29.3714,70700.0
2010-03-02 15:10:00,40.6,40.6,40.53,40.57,80700.0,29.3786,29.3786,29.3279,29.3569,80700.0
2010-03-02 15:20:00,40.57,40.59,40.5,40.51,85700.0,29.3569,29.3714,29.3062,29.3135,85700.0
2010-03-02 15:30:00,40.52,40.56,40.49,40.54,90300.0,29.3207,29.3496,29.299,29.3352,90300.0
2010-03-02 15:40:00,40.55,40.58,40.48,40.52,81100.0,29.3424,29.3641,29.2918,29.3207,81100.0
2010-03-02 15:50:00,40.51,40.55,40.49,40.5,211500.0,29.3135,29.3424,29.299,29.3062,211500.0
2010-03-03 09:30:00,40.74,40.8,40.56,40.73,32400.0,29.4799,29.5233,29.3496,29.4727,32400.0
2010-03-03 09:40:00,40.74,40.82,40.65,40.76,46900.0,29.4799,29.5378,29.4148,29.4944,46900.0
2010-03-03 09:50:00,40.76,40.9,40.76,40.87,20700.0,29.4944,29.5957,29.4944,29.574,20700.0
2010-03-03 10:00:00,40.87,40.99,40.85,40.86,38200.0,29.574,29.6608,29.5595,29.5667,38200.0
2010-03-03 10:10:00,40.85,40.85,40.77,40.79,23000.0,29.5595,29.5595,29.5016,29.5161,23000.0
2010-03-03 10:20:00,40.77,40.79,40.69,40.74,48400.0,29.5016,29.5161,29.4437,29.4799,48400.0
2010-03-03 10:30:00,40.74,40.75,40.7,40.73,37300.0,29.4799,29.4871,29.451,29.4727,37300.0
2010-03-03 10:40:00,40.72,40.81,40.72,40.8,26500.0,29.4654,29.5305,29.4654,29.5233,26500.0
2010-03-03 10:50:00,40.8,40.92,40.8,40.88,22600.0,29.5233,29.6101,29.5233,29.5812,22600.0
2010-03-03 11:00:00,40.9,40.94,40.85,40.89,26300.0,29.5957,29.6246,29.5595,29.5884,26300.0
2010-03-03 11:10:00,40.89,40.89,40.82,40.84,23400.0,29.5884,29.5884,29.5378,29.5523,23400.0
2010-03-03 11:20:00,40.85,40.9,40.82,40.87,19000.0,29.5595,29.5957,29.5378,29.574,19000.0
2010-03-03 11:30:00,40.88,40.89,40.8,40.84,15600.0,29.5812,29.5884,29.5233,29.5523,15600.0
2010-03-03 11:40:00,40.83,40.83,40.73,40.75,19400.0,29.545,29.545,29.4727,29.4871,19400.0
2010-03-03 11:50:00,40.74,40.79,40.72,40.76,27000.0,29.4799,29.5161,29.4654,29.4944,27000.0
2010-03-03 12:00:00,40.76,40.79,40.74,40.79,30400.0,29.4944,29.5161,29.4799,29.5161,30400.0
2010-03-03 12:10:00,40.79,40.82,40.77,40.77,24400.0,29.5161,29.5378,29.5016,29.5016,24400.0
2010-03-03 12:20:00,40.78,40.82,40.77,40.8,27800.0,29.5088,29.5378,29.5016,29.5233,27800.0
2010-03-03 12:30:00,40.81,40.82,40.72,40.74,34600.0,29.5305,29.5378,29.4654,29.4799,34600.0
2010-03-03 12:40:00,40.74,40.75,40.7,40.74,16500.0,29.4799,29.4871,29.451,29.4799,16500.0
2010-03-03 12:50:00,40.74,40.79,40.74,40.76,31900.0,29.4799,29.5161,29.4799,29.4944,31900.0
2010-03-03 13:00:00,40.76,40.8,40.74,40.77,17200.0,29.4944,29.5233,29.4799,29.5016,17200.0
2010-03-03 13:10:00,40.76,40.87,40.75,40.86,23500.0,29.4944,29.574,29.4871,29.5667,23500.0
2010-03-03 13:20:00,40.86,40.88,40.79,40.79,25800.0,29.5667,29.5812,29.5161,29.5161,25800.0
2010-03-03 13:30:00,40.77,40.79,40.73,40.75,24100.0,29.5016,29.5161,29.4727,29.4871,24100.0
2010-03-03 13:40:00,40.75,40.79,40.72,40.76,18800.0,29.4871,29.5161,29.4654,29.4944,18800.0
2010-03-03 13:50:00,40.74,40.83,40.74,40.81,17200.0,29.4799,29.545,29.4799,29.5305,17200.0
2010-03-03 14:00:00,40.81,40.82,40.76,40.8,22500.0,29.5305,29.5378,29.4944,29.5233,22500.0
2010-03-03 14:10:00,40.79,40.8,40.68,40.69,24400.0,29.5161,29.5233,29.4365,29.4437,24400.0
2010-03-03 14:20:00,40.68,40.68,40.6,40.62,45900.0,29.4365,29.4365,29.3786,29.3931,45900.0
2010-03-03 14:30:00,40.63,40.73,40.62,40.63,24400.0,29.4003,29.4727,29.3931,29.4003,24400.0
2010-03-03 14:40:00,40.62,40.65,40.47,40.49,51400.0,29.3931,29.4148,29.2845,29.299,51400.0
2010-03-03 14:50:00,40.5,40.61,40.49,40.54,29400.0,29.3062,29.3858,29.299,29.3352,29400.0
2010-03-03 15:00:00,40.55,40.6,40.53,40.58,47600.0,29.3424,29.3786,29.3279,29.3641,47600.0
2010-03-03 15:10:00,40.58,40.62,40.54,40.61,48900.0,29.3641,29.3931,29.3352,29.3858,48900.0
2010-03-03 15:20:00,40.61,40.65,40.57,40.64,58200.0,29.3858,29.4148,29.3569,29.4075,58200.0
2010-03-03 15:30:00,40.63,40.74,40.59,40.73,94400.0,29.4003,29.4799,29.3714,29.4727,94400.0
2010-03-03 15:40:00,40.73,40.73,40.67,40.72,92900.0,29.4727,29.4727,29.4292,29.4654,92900.0
2010-03-03 15:50:00,40.72,40.72,40.61,40.61,133300.0,29.4654,29.4654,29.3858,29.3858,133300.0
2010-03-04 09:30:00,40.73,40.83,40.65,40.79,28100.0,29.4727,29.545,29.4148,29.5161,28100.0
2010-03-04 09:40:00,40.81,41.09,40.81,41.09,55000.0,29.5305,29.7332,29.5305,29.7332,55000.0
2010-03-04 09:50:00,41.09,41.14,41.06,41.12,34800.0,29.7332,29.7693,29.7115,29.7549,34800.0
2010-03-04 10:00:00,41.1,41.22,41.08,41.15,50300.0,29.7404,29.8272,29.7259,29.7766,50300.0
2010-03-04 10:10:00,41.13,41.24,41.13,41.23,68000.0,29.7621,29.8417,29.7621,29.8345,68000.0
2010-03-04 10:20:00,41.23,41.28,41.23,41.25,57300.0,29.8345,29.8706,29.8345,29.8489,57300.0
2010-03-04 10:30:00,41.25,41.27,41.04,41.04,163400.0,29.8489,29.8634,29.697,29.697,163400.0
2010-03-04 10:40:00,41.05,41.14,41.0,41.12,77800.0,29.7042,29.7693,29.668,29.7549,77800.0
2010-03-04 10:50:00,41.14,41.16,41.09,41.1,65600.0,29.7693,29.7838,29.7332,29.7404,65600.0
2010-03-04 11:00:00,41.11,41.14,41.1,41.12,38500.0,29.7476,29.7693,29.7404,29.7549,38500.0
2010-03-04 11:10:00,41.12,41.16,41.11,41.13,33800.0,29.7549,29.7838,29.7476,29.7621,33800.0
2010-03-04 11:20:00,41.12,41.2,41.1,41.13,63700.0,29.7549,29.8128,29.7404,29.7621,63700.0
2010-03-04 11:30:00,41.14,41.17,41.12,41.16,44300.0,29.7693,29.791,29.7549,29.7838,44300.0
2010-03-04 11:40:00,41.15,41.17,41.1,41.1,21900.0,29.7766,29.791,29.7404,29.7404,21900.0
2010-03-04 11:50:00,41.1,41.14,41.1,41.12,35000.0,29.7404,29.7693,29.7404,29.7549,35000.0
2010-03-04 12:00:00,41.12,41.14,41.1,41.11,26100.0,29.7549,29.7693,29.7404,29.7476,26100.0
2010-03-04 12:10:00,41.11,41.13,41.1,41.12,25900.0,29.7476,29.7621,29.7404,29.7549,25900.0
2010-03-04 12:20:00,41.13,41.2,41.13,41.19,42200.0,29.7621,29.8128,29.7621,29.8055,42200.0
2010-03-04 12:30:00,41.17,41.2,41.1,41.11,40000.0,29.791,29.8128,29.7404,29.7476,40000.0
2010-03-04 12:40:00,41.1,41.16,41.1,41.16,26900.0,29.7404,29.7838,29.7404,29.7838,26900.0
2010-03-04 12:50:00,41.16,41.17,41.12,41.14,25300.0,29.7838,29.791,29.7549,29.7693,25300.0
2010-03-04 13:00:00,41.14,41.15,41.1,41.14,35500.0,29.7693,29.7766,29.7404,29.7693,35500.0
2010-03-04 13:10:00,41.13,41.21,41.12,41.15,26000.0,29.7621,29.82,29.7549,29.7766,26000.0
2010-03-04 13:20:00,41.16,41.18,41.12,41.15,38100.0,29.7838,29.7983,29.7549,29.7766,38100.0
2010-03-04 13:30:00,41.15,41.16,41.1,41.14,87100.0,29.7766,29.7838,29.7404,29.7693,87100.0
2010-03-04 13:40:00,41.13,41.15,41.1,41.13,45500.0,29.7621,29.7766,29.7404,29.7621,45500.0
2010-03-04 13:50:00,41.13,41.17,41.13,41.15,45900.0,29.7621,29.791,29.7621,29.7766,45900.0
2010-03-04 14:00:00,41.15,41.2,41.14,41.17,76200.0,29.7766,29.8128,29.7693,29.791,76200.0
2010-03-04 14:10:00,41.17,41.2,41.15,41.17,29000.0,29.791,29.8128,29.7766,29.791,29000.0
2010-03-04 14:20:00,41.18,41.23,41.16,41.17,35100.0,29.7983,29.8345,29.7838,29.791,35100.0
2010-03-04 14:30:00,41.19,41.23,41.15,41.22,32100.0,29.8055,29.8345,29.7766,29.8272,32100.0
2010-03-04 14:40:00,41.23,41.29,41.23,41.26,41400.0,29.8345,29.8779,29.8345,29.8562,41400.0
2010-03-04 14:50:00,41.26,41.29,41.25,41.28,33000.0,29.8562,29.8779,29.8489,29.8706,33000.0
2010-03-04 15:00:00,41.28,41.29,41.21,41.24,58400.0,29.8706,29.8779,29.82,29.8417,58400.0
2010-03-04 15:10:00,41.23,41.24,41.18,41.19,57800.0,29.8345,29.8417,29.7983,29.8055,57800.0
2010-03-04 15:20:00,41.2,41.28,41.18,41.28,72400.0,29.8128,29.8706,29.7983,29.8706,72400.0
2010-03-04 15:30:00,41.28,41.3,41.16,41.16,127300.0,29.8706,29.8851,29.7838,29.7838,127300.0
2010-03-04 15:40:00,41.16,41.3,41.16,41.27,126000.0,29.7838,29.8851,29.7838,29.8634,126000.0
2010-03-04 15:50:00,41.27,41.3,41.25,41.26,175400.0,29.8634,29.8851,29.8489,29.8562,175400.0
2010-03-05 09:30:00,41.59,42.39,41.58,41.99,184700.0,30.095,30.6739,30.0877,30.3844,184700.0
2010-03-05 09:40:00,41.99,42.06,41.9,42.03,120100.0,30.3844,30.4351,30.3193,30.4134,120100.0
2010-03-05 09:50:00,42.03,42.11,42.03,42.06,87800.0,30.4134,30.4712,30.4134,30.4351,87800.0
2010-03-05 10:00:00,42.06,42.3,42.05,42.29,125600.0,30.4351,30.6087,30.4278,30.6015,125600.0
2010-03-05 10:10:00,42.29,42.4,42.28,42.37,102700.0,30.6015,30.6811,30.5943,30.6594,102700.0
2010-03-05 10:20:00,42.37,42.48,42.32,42.48,109300.0,30.6594,30.739,30.6232,30.739,109300.0
2010-03-05 10:30:00,42.47,42.52,42.42,42.5,55200.0,30.7317,30.7679,30.6956,30.7535,55200.0
2010-03-05 10:40:00,42.49,42.61,42.45,42.6,43000.0,30.7462,30.833,30.7173,30.8258,43000.0
2010-03-05 10:50:00,42.59,42.6,42.53,42.56,32500.0,30.8186,30.8258,30.7752,30.7969,32500.0
2010-03-05 11:00:00,42.57,42.58,42.47,42.5,67000.0,30.8041,30.8113,30.7317,30.7535,67000.0
2010-03-05 11:10:00,42.51,42.55,42.48,42.5,54400.0,30.7607,30.7896,30.739,30.7535,54400.0
2010-03-05 11:20:00,42.51,42.56,42.44,42.53,50300.0,30.7607,30.7969,30.71,30.7752,50300.0
2010-03-05 11:30:00,42.53,42.57,42.46,42.54,32400.0,30.7752,30.8041,30.7245,30.7824,32400.0
2010-03-05 11:40:00,42.53,42.59,42.52,42.54,79000.0,30.7752,30.8186,30.7679,30.7824,79000.0
2010-03-05 11:50:00,42.54,42.56,42.42,42.43,56600.0,30.7824,30.7969,30.6956,30.7028,56600.0
2010-03-05 12:00:00,42.41,42.47,42.39,42.45,33200.0,30.6883,30.7317,30.6739,30.7173,33200.0
2010-03-05 12:10:00,42.44,42.51,42.42,42.44,22100.0,30.71,30.7607,30.6956,30.71,22100.0
2010-03-05 12:20:00,42.44,42.52,42.44,42.52,24700.0,30.71,30.7679,30.71,30.7679,24700.0
2010-03-05 12:30:00,42.53,42.55,42.47,42.52,47000.0,30.7752,30.7896,30.7317,30.7679,47000.0
2010-03-05 12:40:00,42.51,42.61,42.51,42.58,40200.0,30.7607,30.833,30.7607,30.8113,40200.0
2010-03-05 12:50:00,42.58,42.61,42.55,42.59,12500.0,30.8113,30.833,30.7896,30.8186,12500.0
2010-03-05 13:00:00,42.58,42.59,42.55,42.57,32300.0,30.8113,30.8186,30.7896,30.8041,32300.0
2010-03-05 13:10:00,42.58,42.62,42.56,42.59,36700.0,30.8113,30.8403,30.7969,30.8186,36700.0
2010-03-05 13:20:00,42.57,42.61,42.57,42.59,27600.0,30.8041,30.833,30.8041,30.8186,27600.0
2010-03-05 13:30:00,42.6,42.62,42.55,42.55,34700.0,30.8258,30.8403,30.7896,30.7896,34700.0
2010-03-05 13:40:00,42.55,42.64,42.55,42.62,153500.0,30.7896,30.8548,30.7896,30.8403,153500.0
2010-03-05 13:50:00,42.63,42.66,42.6,42.64,49300.0,30.8475,30.8692,30.8258,30.8548,49300.0
2010-03-05 14:00:00,42.64,42.71,42.62,42.67,84100.0,30.8548,30.9054,30.8403,30.8765,84100.0
2010-03-05 14:10:00,42.67,42.67,42.62,42.62,35900.0,30.8765,30.8765,30.8403,30.8403,35900.0
2010-03-05 14:20:00,42.63,42.68,42.59,42.66,61600.0,30.8475,30.8837,30.8186,30.8692,61600.0
2010-03-05 14:30:00,42.66,42.71,42.65,42.71,56800.0,30.8692,30.9054,30.862,30.9054,56800.0
2010-03-05 14:40:00,42.7,42.82,42.69,42.8,126200.0,30.8982,30.985,30.8909,30.9705,126200.0
2010-03-05 14:50:00,42.8,43.0,42.79,42.97,135600.0,30.9705,31.1153,30.9633,31.0935,135600.0
2010-03-05 15:00:00,42.98,43.0,42.87,42.89,157100.0,31.1008,31.1153,31.0212,31.0357,157100.0
2010-03-05 15:10:00,42.88,42.89,42.74,42.8,146800.0,31.0284,31.0357,30.9271,30.9705,146800.0
2010-03-05 15:20:00,42.8,42.81,42.67,42.71,156700.0,30.9705,30.9778,30.8765,30.9054,156700.0
2010-03-05 15:30:00,42.71,42.83,42.68,42.83,171000.0,30.9054,30.9922,30.8837,30.9922,171000.0
2010-03-05 15:40:00,42.83,42.91,42.81,42.91,98400.0,30.9922,31.0501,30.9778,31.0501,98400.0
2010-03-05 15:50:00,42.91,42.93,42.79,42.86,380500.0,31.0501,31.0646,30.9633,31.014,380500.0
2010-03-08 09:30:00,43.01,43.01,42.44,42.87,102600.0,31.1225,31.1225,30.71,31.0212,102600.0
2010-03-08 09:40:00,42.87,43.13,42.78,43.01,75000.0,31.0212,31.2093,30.9561,31.1225,75000.0
2010-03-08 09:50:00,43.03,43.05,42.98,43.03,37900.0,31.137,31.1514,31.1008,31.137,37900.0
2010-03-08 10:00:00,43.03,43.03,42.84,42.9,63900.0,31.137,31.137,30.9995,31.0429,63900.0
2010-03-08 10:10:00,42.9,43.05,42.89,43.02,167400.0,31.0429,31.1514,31.0357,31.1297,167400.0
2010-03-08 10:20:00,43.01,43.08,42.98,42.99,46800.0,31.1225,31.1731,31.1008,31.108,46800.0
2010-03-08 10:30:00,42.99,43.01,42.9,42.97,55200.0,31.108,31.1225,31.0429,31.0935,55200.0
2010-03-08 10:40:00,42.98,43.02,42.94,43.01,41100.0,31.1008,31.1297,31.0718,31.1225,41100.0
2010-03-08 10:50:00,43.01,43.09,42.99,42.99,31400.0,31.1225,31.1804,31.108,31.108,31400.0
2010-03-08 11:00:00,42.99,43.02,42.96,43.02,33000.0,31.108,31.1297,31.0863,31.1297,33000.0
2010-03-08 11:10:00,43.02,43.06,43.0,43.04,45200.0,31.1297,31.1587,31.1153,31.1442,45200.0
2010-03-08 11:20:00,43.03,43.04,42.88,42.9,31800.0,31.137,31.1442,31.0284,31.0429,31800.0
2010-03-08 11:30:00,42.89,42.95,42.88,42.92,49600.0,31.0357,31.0791,31.0284,31.0574,49600.0
2010-03-08 11:40:00,42.92,43.0,42.92,42.95,40600.0,31.0574,31.1153,31.0574,31.0791,40600.0
2010-03-08 11:50:00,42.96,43.03,42.96,42.97,45900.0,31.0863,31.137,31.0863,31.0935,45900.0
2010-03-08 12:00:00,42.97,43.0,42.93,42.93,41500.0,31.0935,31.1153,31.0646,31.0646,41500.0
2010-03-08 12:10:00,42.92,43.04,42.88,43.01,68700.0,31.0574,31.1442,31.0284,31.1225,68700.0
2010-03-08 12:20:00,43.0,43.02,42.97,42.98,25500.0,31.1153,31.1297,31.0935,31.1008,25500.0
2010-03-08 12:30:00,42.98,42.99,42.96,42.96,16600.0,31.1008,31.108,31.0863,31.0863,16600.0
2010-03-08 12:40:00,42.98,43.01,42.95,43.0,36100.0,31.1008,31.1225,31.0791,31.1153,36100.0
2010-03-08 12:50:00,43.0,43.05,42.99,43.03,33000.0,31.1153,31.1514,31.108,31.137,33000.0
2010-03-08 13:00:00,43.04,43.1,43.03,43.03,19000.0,31.1442,31.1876,31.137,31.137,19000.0
2010-03-08 13:10:00,43.03,43.04,42.99,43.0,22200.0,31.137,31.1442,31.108,31.1153,22200.0
2010-03-08 13:20:00,43.0,43.04,42.99,43.02,47000.0,31.1153,31.1442,31.108,31.1297,47000.0
2010-03-08 13:30:00,43.02,43.08,42.99,43.08,27100.0,31.1297,31.1731,31.108,31.1731,27100.0
2010-03-08 13:40:00,43.08,43.08,43.0,43.03,30800.0,31.1731,31.1731,31.1153,31.137,30800.0
2010-03-08 13:50:00,43.02,43.06,42.99,43.0,45500.0,31.1297,31.1587,31.108,31.1153,45500.0
2010-03-08 14:00:00,43.01,43.07,43.0,43.01,51600.0,31.1225,31.1659,31.1153,31.1225,51600.0
2010-03-08 14:10:00,43.0,43.03,42.99,43.01,51900.0,31.1153,31.137,31.108,31.1225,51900.0
2010-03-08 14:20:00,43.0,43.04,42.99,43.03,50000.0,31.1153,31.1442,31.108,31.137,50000.0
2010-03-08 14:30:00,43.03,43.05,43.0,43.02,45200.0,31.137,31.1514,31.1153,31.1297,45200.0
2010-03-08 14:40:00,43.02,43.06,43.0,43.06,52900.0,31.1297,31.1587,31.1153,31.1587,52900.0
2010-03-08 14:50:00,43.06,43.09,43.02,43.06,77400.0,31.1587,31.1804,31.1297,31.1587,77400.0
2010-03-08 15:00:00,43.06,43.08,43.0,43.01,64300.0,31.1587,31.1731,31.1153,31.1225,64300.0
2010-03-08 15:10:00,43.01,43.02,43.0,43.01,70700.0,31.1225,31.1297,31.1153,31.1225,70700.0
2010-03-08 15:20:00,43.01,43.04,43.0,43.02,60200.0,31.1225,31.1442,31.1153,31.1297,60200.0
2010-03-08 15:30:00,43.02,43.09,42.99,43.08,136300.0,31.1297,31.1804,31.108,31.1731,136300.0
2010-03-08 15:40:00,43.08,43.08,43.0,43.02,106400.0,31.1731,31.1731,31.1153,31.1297,106400.0
2010-03-08 15:50:00,43.03,43.04,42.99,43.03,159600.0,31.137,31.1442,31.108,31.137,159600.0
2010-03-09 09:30:00,42.8,42.8,42.38,42.65,57000.0,30.9705,30.9705,30.6666,30.862,57000.0
2010-03-09 09:40:00,42.65,42.72,42.49,42.68,60800.0,30.862,30.9126,30.7462,30.8837,60800.0
2010-03-09 09:50:00,42.67,42.78,42.55,42.58,42600.0,30.8765,30.9561,30.7896,30.8113,42600.0
2010-03-09 10:00:00,42.57,42.74,42.5,42.69,71700.0,30.8041,30.9271,30.7535,30.8909,71700.0
2010-03-09 10:10:00,42.7,42.8,42.66,42.79,54000.0,30.8982,30.9705,30.8692,30.9633,54000.0
2010-03-09 10:20:00,42.78,42.83,42.71,42.77,47500.0,30.9561,30.9922,30.9054,30.9488,47500.0
2010-03-09 10:30:00,42.77,42.77,42.66,42.74,38100.0,30.9488,30.9488,30.8692,30.9271,38100.0
2010-03-09 10:40:00,42.75,42.82,42.72,42.75,46000.0,30.9344,30.985,30.9126,30.9344,46000.0
2010-03-09 10:50:00,42.76,42.76,42.67,42.72,38000.0,30.9416,30.9416,30.8765,30.9126,38000.0
2010-03-09 11:00:00,42.7,42.72,42.63,42.67,46200.0,30.8982,30.9126,30.8475,30.8765,46200.0
2010-03-09 11:10:00,42.66,42.69,42.64,42.66,84600.0,30.8692,30.8909,30.8548,30.8692,84600.0
2010-03-09 11:20:00,42.65,42.71,42.65,42.7,26600.0,30.862,30.9054,30.862,30.8982,26600.0
2010-03-09 11:30:00,42.69,42.81,42.67,42.74,59800.0,30.8909,30.9778,30.8765,30.9271,59800.0
2010-03-09 11:40:00,42.74,42.78,42.71,42.73,33600.0,30.9271,30.9561,30.9054,30.9199,33600.0
2010-03-09 11:50:00,42.74,42.9,42.72,42.83,28800.0,30.9271,31.0429,30.9126,30.9922,28800.0
2010-03-09 12:00:00,42.84,42.86,42.8,42.8,21700.0,30.9995,31.014,30.9705,30.9705,21700.0
2010-03-09 12:10:00,42.81,42.98,42.81,42.98,75500.0,30.9778,31.1008,30.9778,31.1008,75500.0
2010-03-09 12:20:00,42.97,43.03,42.94,42.99,34900.0,31.0935,31.137,31.0718,31.108,34900.0
2010-03-09 12:30:00,43.0,43.03,42.92,42.93,48700.0,31.1153,31.137,31.0574,31.0646,48700.0
2010-03-09 12:40:00,42.92,42.96,42.89,42.94,33900.0,31.0574,31.0863,31.0357,31.0718,33900.0
2010-03-09 12:50:00,42.94,42.99,42.92,42.98,44700.0,31.0718,31.108,31.0574,31.1008,44700.0
2010-03-09 13:00:00,42.98,43.03,42.86,42.9,164800.0,31.1008,31.137,31.014,31.0429,164800.0
2010-03-09 13:10:00,42.9,42.93,42.83,42.83,117200.0,31.0429,31.0646,30.9922,30.9922,117200.0
2010-03-09 13:20:00,42.83,42.85,42.81,42.83,49200.0,30.9922,31.0067,30.9778,30.9922,49200.0
2010-03-09 13:30:00,42.83,42.87,42.79,42.81,40900.0,30.9922,31.0212,30.9633,30.9778,40900.0
2010-03-09 13:40:00,42.82,42.82,42.76,42.8,54600.0,30.985,30.985,30.9416,30.9705,54600.0
2010-03-09 13:50:00,42.8,42.83,42.78,42.79,34700.0,30.9705,30.9922,30.9561,30.9633,34700.0
2010-03-09 14:00:00,42.79,42.86,42.79,42.83,70500.0,30.9633,31.014,30.9633,30.9922,70500.0
2010-03-09 14:10:00,42.83,42.95,42.83,42.9,36300.0,30.9922,31.0791,30.9922,31.0429,36300.0
2010-03-09 14:20:00,42.91,42.97,42.9,42.95,29900.0,31.0501,31.0935,31.0429,31.0791,29900.0
2010-03-09 14:30:00,42.95,42.96,42.9,42.93,60600.0,31.0791,31.0863,31.0429,31.0646,60600.0
2010-03-09 14:40:00,42.93,42.95,42.9,42.91,58900.0,31.0646,31.0791,31.0429,31.0501,58900.0
2010-03-09 14:50:00,42.91,42.92,42.77,42.8,67500.0,31.0501,31.0574,30.9488,30.9705,67500.0
2010-03-09 15:00:00,42.8,42.84,42.78,42.82,54300.0,30.9705,30.9995,30.9561,30.985,54300.0
2010-03-09 15:10:00,42.82,42.83,42.61,42.73,91300.0,30.985,30.9922,30.833,30.9199,91300.0
2010-03-09 15:20:00,42.73,42.74,42.61,42.72,90000.0,30.9199,30.9271,30.833,30.9126,90000.0
2010-03-09 15:30:00,42.72,42.85,42.72,42.83,92600.0,30.9126,31.0067,30.9126,30.9922,92600.0
2010-03-09 15:40:00,42.83,42.9,42.75,42.78,158200.0,30.9922,31.0429,30.9344,30.9561,158200.0
2010-03-09 15:50:00,42.77,42.87,42.77,42.83,166500.0,30.9488,31.0212,30.9488,30.9922,166500.0
2010-03-10 09:30:00,42.92,42.92,42.62,42.64,42200.0,31.0574,31.0574,30.8403,30.8548,42200.0
2010-03-10 09:40:00,42.66,42.82,42.65,42.68,33300.0,30.8692,30.985,30.862,30.8837,33300.0
2010-03-10 09:50:00,42.68,42.69,42.59,42.65,129800.0,30.8837,30.8909,30.8186,30.862,129800.0
2010-03-10 10:00:00,42.64,42.75,42.64,42.7,110800.0,30.8548,30.9344,30.8548,30.8982,110800.0
2010-03-10 10:10:00,42.7,42.83,42.68,42.77,82200.0,30.8982,30.9922,30.8837,30.9488,82200.0
2010-03-10 10:20:00,42.77,42.82,42.73,42.8,81100.0,30.9488,30.985,30.9199,30.9705,81100.0
2010-03-10 10:30:00,42.81,43.01,42.81,42.98,82000.0,30.9778,31.1225,30.9778,31.1008,82000.0
2010-03-10 10:40:00,42.97,43.07,42.96,42.97,62600.0,31.0935,31.1659,31.0863,31.0935,62600.0
2010-03-10 10:50:00,42.97,43.11,42.95,43.03,73100.0,31.0935,31.1949,31.0791,31.137,73100.0
2010-03-10 11:00:00,43.04,43.1,42.97,42.98,45600.0,31.1442,31.1876,31.0935,31.1008,45600.0
2010-03-10 11:10:00,42.97,43.09,42.92,43.04,97900.0,31.0935,31.1804,31.0574,31.1442,97900.0
2010-03-10 11:20:00,43.03,43.08,43.0,43.03,46100.0,31.137,31.1731,31.1153,31.137,46100.0
2010-03-10 11:30:00,43.03,43.09,43.0,43.01,52800.0,31.137,31.1804,31.1153,31.1225,52800.0
2010-03-10 11:40:00,43.01,43.11,43.0,43.1,108300.0,31.1225,31.1949,31.1153,31.1876,108300.0
2010-03-10 11:50:00,43.11,43.23,43.09,43.17,118200.0,31.1949,31.2817,31.1804,31.2383,118200.0
2010-03-10 12:00:00,43.17,43.18,42.99,42.99,87700.0,31.2383,31.2455,31.108,31.108,87700.0
2010-03-10 12:10:00,42.99,43.04,42.95,43.03,90800.0,31.108,31.1442,31.0791,31.137,90800.0
2010-03-10 12:20:00,43.04,43.1,43.0,43.0,55800.0,31.1442,31.1876,31.1153,31.1153,55800.0
2010-03-10 12:30:00,43.0,43.07,42.94,43.05,61800.0,31.1153,31.1659,31.0718,31.1514,61800.0
2010-03-10 12:40:00,43.05,43.07,42.98,43.06,35900.0,31.1514,31.1659,31.1008,31.1587,35900.0
2010-03-10 12:50:00,43.05,43.06,42.99,43.02,22600.0,31.1514,31.1587,31.108,31.1297,22600.0
2010-03-10 13:00:00,43.01,43.03,42.95,43.0,49400.0,31.1225,31.137,31.0791,31.1153,49400.0
2010-03-10 13:10:00,43.0,43.13,42.95,43.04,43300.0,31.1153,31.2093,31.0791,31.1442,43300.0
2010-03-10 13:20:00,43.02,43.06,42.98,42.99,46400.0,31.1297,31.1587,31.1008,31.108,46400.0
2010-03-10 13:30:00,42.98,43.04,42.98,43.02,25300.0,31.1008,31.1442,31.1008,31.1297,25300.0
2010-03-10 13:40:00,43.01,43.05,42.97,42.98,33800.0,31.1225,31.1514,31.0935,31.1008,33800.0
2010-03-10 13:50:00,42.97,43.02,42.96,43.0,40000.0,31.0935,31.1297,31.0863,31.1153,40000.0
2010-03-10 14:00:00,42.98,43.09,42.93,43.01,54000.0,31.1008,31.1804,31.0646,31.1225,54000.0
2010-03-10 14:10:00,43.0,43.1,42.99,43.02,46800.0,31.1153,31.1876,31.108,31.1297,46800.0
2010-03-10 14:20:00,43.03,43.07,43.02,43.03,46600.0,31.137,31.1659,31.1297,31.137,46600.0
2010-03-10 14:30:00,43.03,43.04,42.97,43.0,47100.0,31.137,31.1442,31.0935,31.1153,47100.0
2010-03-10 14:40:00,43.0,43.04,42.95,43.0,97200.0,31.1153,31.1442,31.0791,31.1153,97200.0
2010-03-10 14:50:00,42.99,43.0,42.81,42.81,98900.0,31.108,31.1153,30.9778,30.9778,98900.0
2010-03-10 15:00:00,42.83,42.92,42.8,42.89,88000.0,30.9922,31.0574,30.9705,31.0357,88000.0
2010-03-10 15:10:00,42.89,42.9,42.82,42.84,74900.0,31.0357,31.0429,30.985,30.9995,74900.0
2010-03-10 15:20:00,42.83,42.88,42.65,42.65,102700.0,30.9922,31.0284,30.862,30.862,102700.0
2010-03-10 15:30:00,42.65,42.75,42.63,42.72,141100.0,30.862,30.9344,30.8475,30.9126,141100.0
2010-03-10 15:40:00,42.73,42.84,42.69,42.81,154600.0,30.9199,30.9995,30.8909,30.9778,154600.0
2010-03-10 15:50:00,42.81,42.9,42.81,42.82,166000.0,30.9778,31.0429,30.9778,30.985,166000.0
2010-03-11 09:30:00,42.71,42.85,42.55,42.7,40100.0,30.9054,31.0067,30.7896,30.8982,40100.0
2010-03-11 09:40:00,42.72,42.76,42.6,42.62,24600.0,30.9126,30.9416,30.8258,30.8403,24600.0
2010-03-11 09:50:00,42.6,42.67,42.46,42.49,28300.0,30.8258,30.8765,30.7245,30.7462,28300.0
2010-03-11 10:00:00,42.53,42.71,42.53,42.68,16100.0,30.7752,30.9054,30.7752,30.8837,16100.0
2010-03-11 10:10:00,42.69,42.75,42.64,42.72,16800.0,30.8909,30.9344,30.8548,30.9126,16800.0
2010-03-11 10:20:00,42.73,42.73,42.67,42.71,13800.0,30.9199,30.9199,30.8765,30.9054,13800.0
2010-03-11 10:30:00,42.71,42.73,42.7,42.72,31000.0,30.9054,30.9199,30.8982,30.9126,31000.0
2010-03-11 10:40:00,42.73,42.73,42.6,42.63,26200.0,30.9199,30.9199,30.8258,30.8475,26200.0
2010-03-11 10:50:00,42.64,42.76,42.63,42.66,68600.0,30.8548,30.9416,30.8475,30.8692,68600.0
2010-03-11 11:00:00,42.66,42.67,42.45,42.48,78100.0,30.8692,30.8765,30.7173,30.739,78100.0
2010-03-11 11:10:00,42.48,42.51,42.46,42.5,36000.0,30.739,30.7607,30.7245,30.7535,36000.0
2010-03-11 11:20:00,42.5,42.56,42.44,42.51,41300.0,30.7535,30.7969,30.71,30.7607,41300.0
2010-03-11 11:30:00,42.51,42.56,42.47,42.47,35300.0,30.7607,30.7969,30.7317,30.7317,35300.0
2010-03-11 11:40:00,42.47,42.52,42.45,42.5,28100.0,30.7317,30.7679,30.7173,30.7535,28100.0
2010-03-11 11:50:00,42.5,42.55,42.47,42.47,17500.0,30.7535,30.7896,30.7317,30.7317,17500.0
2010-03-11 12:00:00,42.49,42.49,42.42,42.46,28700.0,30.7462,30.7462,30.6956,30.7245,28700.0
2010-03-11 12:10:00,42.46,42.46,42.3,42.33,37300.0,30.7245,30.7245,30.6087,30.6304,37300.0
2010-03-11 12:20:00,42.32,42.35,42.31,42.34,21000.0,30.6232,30.6449,30.616,30.6377,21000.0
2010-03-11 12:30:00,42.34,42.36,42.3,42.33,32000.0,30.6377,30.6521,30.6087,30.6304,32000.0
2010-03-11 12:40:00,42.32,42.32,42.25,42.25,40700.0,30.6232,30.6232,30.5725,30.5725,40700.0
2010-03-11 12:50:00,42.25,42.3,42.25,42.27,28500.0,30.5725,30.6087,30.5725,30.587,28500.0
2010-03-11 13:00:00,42.28,42.31,42.26,42.29,46100.0,30.5943,30.616,30.5798,30.6015,46100.0
2010-03-11 13:10:00,42.3,42.31,42.24,42.24,32500.0,30.6087,30.616,30.5653,30.5653,32500.0
2010-03-11 13:20:00,42.24,42.32,42.24,42.31,27500.0,30.5653,30.6232,30.5653,30.616,27500.0
2010-03-11 13:30:00,42.31,42.38,42.31,42.36,57500.0,30.616,30.6666,30.616,30.6521,57500.0
2010-03-11 13:40:00,42.37,42.37,42.32,42.32,47600.0,30.6594,30.6594,30.6232,30.6232,47600.0
2010-03-11 13:50:00,42.32,42.37,42.31,42.33,56800.0,30.6232,30.6594,30.616,30.6304,56800.0
2010-03-11 14:00:00,42.32,42.36,42.3,42.35,39600.0,30.6232,30.6521,30.6087,30.6449,39600.0
2010-03-11 14:10:00,42.35,42.41,42.35,42.41,40700.0,30.6449,30.6883,30.6449,30.6883,40700.0
2010-03-11 14:20:00,42.41,42.49,42.4,42.44,46800.0,30.6883,30.7462,30.6811,30.71,46800.0
2010-03-11 14:30:00,42.43,42.58,42.42,42.58,82400.0,30.7028,30.8113,30.6956,30.8113,82400.0
2010-03-11 14:40:00,42.58,42.61,42.54,42.57,46300.0,30.8113,30.833,30.7824,30.8041,46300.0
2010-03-11 14:50:00,42.56,42.59,42.53,42.56,34100.0,30.7969,30.8186,30.7752,30.7969,34100.0
2010-03-11 15:00:00,42.56,42.71,42.52,42.69,59500.0,30.7969,30.9054,30.7679,30.8909,59500.0
2010-03-11 15:10:00,42.69,42.76,42.65,42.74,56900.0,30.8909,30.9416,30.862,30.9271,56900.0
2010-03-11 15:20:00,42.73,42.73,42.66,42.73,41900.0,30.9199,30.9199,30.8692,30.9199,41900.0
2010-03-11 15:30:00,42.72,42.73,42.65,42.67,57600.0,30.9126,30.9199,30.862,30.8765,57600.0
2010-03-11 15:40:00,42.67,42.76,42.67,42.73,76900.0,30.8765,30.9416,30.8765,30.9199,76900.0
2010-03-11 15:50:00,42.73,42.85,42.73,42.84,135800.0,30.9199,31.0067,30.9199,30.9995,135800.0
2010-03-12 09:30:00,43.03,43.25,43.0,43.19,47500.0,31.137,31.2962,31.1153,31.2527,47500.0
2010-03-12 09:40:00,43.17,43.32,43.14,43.27,34400.0,31.2383,31.3468,31.2166,31.3106,34400.0
2010-03-12 09:50:00,43.27,43.42,43.21,43.38,53000.0,31.3106,31.4192,31.2672,31.3902,53000.0
2010-03-12 10:00:00,43.36,43.41,43.21,43.27,105300.0,31.3758,31.4119,31.2672,31.3106,105300.0
2010-03-12 10:10:00,43.27,43.33,43.18,43.21,53300.0,31.3106,31.354,31.2455,31.2672,53300.0
2010-03-12 10:20:00,43.2,43.22,43.11,43.19,27300.0,31.26,31.2745,31.1949,31.2527,27300.0
2010-03-12 10:30:00,43.19,43.29,43.15,43.27,49500.0,31.2527,31.3251,31.2238,31.3106,49500.0
2010-03-12 10:40:00,43.25,43.28,43.17,43.19,17800.0,31.2962,31.3179,31.2383,31.2527,17800.0
2010-03-12 10:50:00,43.19,43.28,43.16,43.26,21400.0,31.2527,31.3179,31.231,31.3034,21400.0
2010-03-12 11:00:00,43.24,43.33,43.22,43.32,30100.0,31.2889,31.354,31.2745,31.3468,30100.0
2010-03-12 11:10:00,43.32,43.38,43.31,43.35,37000.0,31.3468,31.3902,31.3396,31.3685,37000.0
2010-03-12 11:20:00,43.36,43.44,43.35,43.44,20200.0,31.3758,31.4336,31.3685,31.4336,20200.0
2010-03-12 11:30:00,43.42,43.45,43.39,43.41,29800.0,31.4192,31.4409,31.3975,31.4119,29800.0
2010-03-12 11:40:00,43.4,43.46,43.4,43.43,27200.0,31.4047,31.4481,31.4047,31.4264,27200.0
2010-03-12 11:50:00,43.42,43.43,43.37,43.39,22200.0,31.4192,31.4264,31.383,31.3975,22200.0
2010-03-12 12:00:00,43.39,43.47,43.35,43.46,43100.0,31.3975,31.4554,31.3685,31.4481,43100.0
2010-03-12 12:10:00,43.47,43.51,43.44,43.49,19200.0,31.4554,31.4843,31.4336,31.4698,19200.0
2010-03-12 12:20:00,43.5,43.57,43.47,43.53,27800.0,31.4771,31.5277,31.4554,31.4988,27800.0
2010-03-12 12:30:00,43.53,43.53,43.38,43.38,31200.0,31.4988,31.4988,31.3902,31.3902,31200.0
2010-03-12 12:40:00,43.39,43.42,43.33,43.39,21600.0,31.3975,31.4192,31.354,31.3975,21600.0
2010-03-12 12:50:00,43.4,43.4,43.33,43.39,31400.0,31.4047,31.4047,31.354,31.3975,31400.0
2010-03-12 13:00:00,43.4,43.41,43.35,43.37,22900.0,31.4047,31.4119,31.3685,31.383,22900.0
2010-03-12 13:10:00,43.36,43.46,43.36,43.43,32600.0,31.3758,31.4481,31.3758,31.4264,32600.0
2010-03-12 13:20:00,43.44,43.46,43.4,43.42,9900.0,31.4336,31.4481,31.4047,31.4192,9900.0
2010-03-12 13:30:00,43.42,43.49,43.41,43.45,20600.0,31.4192,31.4698,31.4119,31.4409,20600.0
2010-03-12 13:40:00,43.44,43.5,43.42,43.46,26200.0,31.4336,31.4771,31.4192,31.4481,26200.0
2010-03-12 13:50:00,43.46,43.51,43.43,43.51,24800.0,31.4481,31.4843,31.4264,31.4843,24800.0
2010-03-12 14:00:00,43.5,43.58,43.47,43.56,29400.0,31.4771,31.535,31.4554,31.5205,29400.0
2010-03-12 14:10:00,43.55,43.55,43.51,43.51,22000.0,31.5132,31.5132,31.4843,31.4843,22000.0
2010-03-12 14:20:00,43.52,43.52,43.48,43.5,25600.0,31.4915,31.4915,31.4626,31.4771,25600.0
2010-03-12 14:30:00,43.5,43.55,43.42,43.42,37900.0,31.4771,31.5132,31.4192,31.4192,37900.0
2010-03-12 14:40:00,43.41,43.45,43.3,43.41,67600.0,31.4119,31.4409,31.3323,31.4119,67600.0
2010-03-12 14:50:00,43.4,43.53,43.37,43.53,64800.0,31.4047,31.4988,31.383,31.4988,64800.0
2010-03-12 15:00:00,43.53,43.53,43.42,43.47,38700.0,31.4988,31.4988,31.4192,31.4554,38700.0
2010-03-12 15:10:00,43.46,43.47,43.27,43.29,151500.0,31.4481,31.4554,31.3106,31.3251,151500.0
2010-03-12 15:20:00,43.3,43.3,43.17,43.26,66200.0,31.3323,31.3323,31.2383,31.3034,66200.0
2010-03-12 15:30:00,43.25,43.32,43.22,43.25,83800.0,31.2962,31.3468,31.2745,31.2962,83800.0
2010-03-12 15:40:00,43.25,43.31,43.24,43.3,76400.0,31.2962,31.3396,31.2889,31.3323,76400.0
2010-03-12 15:50:00,43.29,43.34,43.26,43.29,148100.0,31.3251,31.3613,31.3034,31.3251,148100.0
2010-03-15 09:30:00,43.17,43.5,43.17,43.42,41800.0,31.2383,31.4771,31.2383,31.4192,41800.0
2010-03-15 09:40:00,43.41,43.52,43.34,43.48,22800.0,31.4119,31.4915,31.3613,31.4626,22800.0
2010-03-15 09:50:00,43.5,43.54,43.23,43.24,31700.0,31.4771,31.506,31.2817,31.2889,31700.0
2010-03-15 10:00:00,43.21,43.26,43.13,43.23,31300.0,31.2672,31.3034,31.2093,31.2817,31300.0
2010-03-15 10:10:00,43.23,43.4,43.12,43.36,68500.0,31.2817,31.4047,31.2021,31.3758,68500.0
2010-03-15 10:20:00,43.37,43.42,43.3,43.36,23800.0,31.383,31.4192,31.3323,31.3758,23800.0
2010-03-15 10:30:00,43.36,43.42,43.27,43.39,16900.0,31.3758,31.4192,31.3106,31.3975,16900.0
2010-03-15 10:40:00,43.4,43.41,43.25,43.26,10100.0,31.4047,31.4119,31.2962,31.3034,10100.0
2010-03-15 10:50:00,43.27,43.35,43.25,43.35,20500.0,31.3106,31.3685,31.2962,31.3685,20500.0
2010-03-15 11:00:00,43.36,43.39,43.23,43.25,62600.0,31.3758,31.3975,31.2817,31.2962,62600.0
2010-03-15 11:10:00,43.25,43.26,43.11,43.16,37900.0,31.2962,31.3034,31.1949,31.231,37900.0
2010-03-15 11:20:00,43.15,43.16,43.03,43.03,69200.0,31.2238,31.231,31.137,31.137,69200.0
2010-03-15 11:30:00,43.03,43.07,42.95,43.04,25300.0,31.137,31.1659,31.0791,31.1442,25300.0
2010-03-15 11:40:00,43.05,43.08,42.99,43.02,19800.0,31.1514,31.1731,31.108,31.1297,19800.0
2010-03-15 11:50:00,43.03,43.03,42.87,42.92,44000.0,31.137,31.137,31.0212,31.0574,44000.0
2010-03-15 12:00:00,42.91,42.92,42.81,42.88,19500.0,31.0501,31.0574,30.9778,31.0284,19500.0
2010-03-15 12:10:00,42.87,42.91,42.85,42.9,17700.0,31.0212,31.0501,31.0067,31.0429,17700.0
2010-03-15 12:20:00,42.91,42.99,42.89,42.96,13100.0,31.0501,31.108,31.0357,31.0863,13100.0
2010-03-15 12:30:00,42.95,43.03,42.93,43.0,9800.0,31.0791,31.137,31.0646,31.1153,9800.0
2010-03-15 12:40:00,42.99,43.03,42.95,42.97,10800.0,31.108,31.137,31.0791,31.0935,10800.0
2010-03-15 12:50:00,42.97,42.99,42.91,42.91,23100.0,31.0935,31.108,31.0501,31.0501,23100.0
2010-03-15 13:00:00,42.91,42.92,42.86,42.92,32800.0,31.0501,31.0574,31.014,31.0574,32800.0
2010-03-15 13:10:00,42.94,42.98,42.92,42.96,18500.0,31.0718,31.1008,31.0574,31.0863,18500.0
2010-03-15 13:20:00,42.96,42.97,42.92,42.93,15900.0,31.0863,31.0935,31.0574,31.0646,15900.0
2010-03-15 13:30:00,42.94,43.04,42.94,43.04,15100.0,31.0718,31.1442,31.0718,31.1442,15100.0
2010-03-15 13:40:00,43.02,43.06,42.97,43.06,31300.0,31.1297,31.1587,31.0935,31.1587,31300.0
2010-03-15 13:50:00,43.06,43.09,43.05,43.07,298900.0,31.1587,31.1804,31.1514,31.1659,298900.0
2010-03-15 14:00:00,43.08,43.09,43.05,43.07,102800.0,31.1731,31.1804,31.1514,31.1659,102800.0
2010-03-15 14:10:00,43.08,43.12,43.06,43.12,25800.0,31.1731,31.2021,31.1587,31.2021,25800.0
2010-03-15 14:20:00,43.12,43.12,43.08,43.1,15800.0,31.2021,31.2021,31.1731,31.1876,15800.0
2010-03-15 14:30:00,43.1,43.11,43.05,43.09,62500.0,31.1876,31.1949,31.1514,31.1804,62500.0
2010-03-15 14:40:00,43.08,43.16,43.07,43.14,38000.0,31.1731,31.231,31.1659,31.2166,38000.0
2010-03-15 14:50:00,43.14,43.2,43.1,43.15,26400.0,31.2166,31.26,31.1876,31.2238,26400.0
2010-03-15 15:00:00,43.15,43.18,43.11,43.14,38900.0,31.2238,31.2455,31.1949,31.2166,38900.0
2010-03-15 15:10:00,43.15,43.25,43.12,43.22,41500.0,31.2238,31.2962,31.2021,31.2745,41500.0
2010-03-15 15:20:00,43.21,43.27,43.19,43.27,43600.0,31.2672,31.3106,31.2527,31.3106,43600.0
2010-03-15 15:30:00,43.27,43.37,43.22,43.34,93300.0,31.3106,31.383,31.2745,31.3613,93300.0
2010-03-15 15:40:00,43.34,43.52,43.33,43.51,105000.0,31.3613,31.4915,31.354,31.4843,105000.0
2010-03-15 15:50:00,43.5,43.51,43.38,43.42,127200.0,31.4771,31.4843,31.3902,31.4192,127200.0
2010-03-16 09:30:00,43.56,43.66,43.48,43.63,18200.0,31.5205,31.5928,31.4626,31.5711,18200.0
2010-03-16 09:40:00,43.59,43.73,43.48,43.63,38300.0,31.5422,31.6435,31.4626,31.5711,38300.0
2010-03-16 09:50:00,43.61,43.61,43.42,43.56,22600.0,31.5567,31.5567,31.4192,31.5205,22600.0
2010-03-16 10:00:00,43.55,43.55,43.39,43.4,27800.0,31.5132,31.5132,31.3975,31.4047,27800.0
2010-03-16 10:10:00,43.41,43.42,43.36,43.42,17200.0,31.4119,31.4192,31.3758,31.4192,17200.0
2010-03-16 10:20:00,43.42,43.48,43.36,43.44,23800.0,31.4192,31.4626,31.3758,31.4336,23800.0
2010-03-16 10:30:00,43.45,43.54,43.44,43.5,25100.0,31.4409,31.506,31.4336,31.4771,25100.0
2010-03-16 10:40:00,43.51,43.57,43.49,43.53,15000.0,31.4843,31.5277,31.4698,31.4988,15000.0
2010-03-16 10:50:00,43.52,43.7,43.5,43.66,33200.0,31.4915,31.6218,31.4771,31.5928,33200.0
2010-03-16 11:00:00,43.65,43.73,43.65,43.71,40000.0,31.5856,31.6435,31.5856,31.629,40000.0
2010-03-16 11:10:00,43.71,43.77,43.7,43.74,22900.0,31.629,31.6724,31.6218,31.6507,22900.0
2010-03-16 11:20:00,43.76,43.82,43.73,43.78,17900.0,31.6652,31.7086,31.6435,31.6797,17900.0
2010-03-16 11:30:00,43.78,43.83,43.74,43.81,54400.0,31.6797,31.7159,31.6507,31.7014,54400.0
2010-03-16 11:40:00,43.81,43.81,43.75,43.79,16100.0,31.7014,31.7014,31.658,31.6869,16100.0
2010-03-16 11:50:00,43.76,43.81,43.74,43.78,9100.0,31.6652,31.7014,31.6507,31.6797,9100.0
2010-03-16 12:00:00,43.79,43.82,43.75,43.81,10500.0,31.6869,31.7086,31.658,31.7014,10500.0
2010-03-16 12:10:00,43.81,43.82,43.78,43.79,16600.0,31.7014,31.7086,31.6797,31.6869,16600.0
2010-03-16 12:20:00,43.8,43.89,43.78,43.87,23200.0,31.6941,31.7593,31.6797,31.7448,23200.0
2010-03-16 12:30:00,43.86,43.86,43.77,43.8,48100.0,31.7376,31.7376,31.6724,31.6941,48100.0
2010-03-16 12:40:00,43.8,43.8,43.74,43.77,16800.0,31.6941,31.6941,31.6507,31.6724,16800.0
2010-03-16 12:50:00,43.78,43.81,43.77,43.81,11000.0,31.6797,31.7014,31.6724,31.7014,11000.0
2010-03-16 13:00:00,43.82,43.83,43.8,43.82,9900.0,31.7086,31.7159,31.6941,31.7086,9900.0
2010-03-16 13:10:00,43.81,43.82,43.78,43.79,14000.0,31.7014,31.7086,31.6797,31.6869,14000.0
2010-03-16 13:20:00,43.79,43.81,43.76,43.8,18000.0,31.6869,31.7014,31.6652,31.6941,18000.0
2010-03-16 13:30:00,43.8,43.9,43.78,43.87,68600.0,31.6941,31.7665,31.6797,31.7448,68600.0
2010-03-16 13:40:00,43.86,43.88,43.84,43.85,22800.0,31.7376,31.752,31.7231,31.7303,22800.0
2010-03-16 13:50:00,43.86,43.89,43.79,43.86,33700.0,31.7376,31.7593,31.6869,31.7376,33700.0
2010-03-16 14:00:00,43.86,43.86,43.71,43.77,45500.0,31.7376,31.7376,31.629,31.6724,45500.0
2010-03-16 14:10:00,43.79,43.98,43.76,43.84,29800.0,31.6869,31.8244,31.6652,31.7231,29800.0
2010-03-16 14:20:00,43.88,44.04,43.86,43.98,54200.0,31.752,31.8678,31.7376,31.8244,54200.0
2010-03-16 14:30:00,43.97,43.97,43.77,43.81,39600.0,31.8172,31.8172,31.6724,31.7014,39600.0
2010-03-16 14:40:00,43.8,43.81,43.67,43.75,28300.0,31.6941,31.7014,31.6001,31.658,28300.0
2010-03-16 14:50:00,43.74,43.92,43.7,43.87,36000.0,31.6507,31.781,31.6218,31.7448,36000.0
2010-03-16 15:00:00,43.87,43.94,43.8,43.83,35600.0,31.7448,31.7955,31.6941,31.7159,35600.0
2010-03-16 15:10:00,43.83,43.97,43.82,43.93,19900.0,31.7159,31.8172,31.7086,31.7882,19900.0
2010-03-16 15:20:00,43.93,43.99,43.9,43.94,31400.0,31.7882,31.8316,31.7665,31.7955,31400.0
2010-03-16 15:30:00,43.94,43.94,43.87,43.87,71500.0,31.7955,31.7955,31.7448,31.7448,71500.0
2010-03-16 15:40:00,43.88,43.89,43.82,43.86,89100.0,31.752,31.7593,31.7086,31.7376,89100.0
2010-03-16 15:50:00,43.85,43.99,43.85,43.93,177800.0,31.7303,31.8316,31.7303,31.7882,177800.0
2010-03-17 09:30:00,44.28,44.39,44.05,44.32,51100.0,32.0415,32.1211,31.875,32.0704,51100.0
2010-03-17 09:40:00,44.35,44.52,44.32,44.44,29200.0,32.0921,32.2151,32.0704,32.1573,29200.0
2010-03-17 09:50:00,44.44,44.61,44.4,44.6,42900.0,32.1573,32.2803,32.1283,32.273,42900.0
2010-03-17 10:00:00,44.6,44.66,44.54,44.54,36900.0,32.273,32.3164,32.2296,32.2296,36900.0
2010-03-17 10:10:00,44.54,44.62,44.53,44.56,23800.0,32.2296,32.2875,32.2224,32.2441,23800.0
2010-03-17 10:20:00,44.56,44.56,44.39,44.4,22800.0,32.2441,32.2441,32.1211,32.1283,22800.0
2010-03-17 10:30:00,44.4,44.45,44.39,44.42,30500.0,32.1283,32.1645,32.1211,32.1428,30500.0
2010-03-17 10:40:00,44.42,44.53,44.4,44.52,27500.0,32.1428,32.2224,32.1283,32.2151,27500.0
2010-03-17 10:50:00,44.52,44.6,44.51,44.55,27400.0,32.2151,32.273,32.2079,32.2369,27400.0
2010-03-17 11:00:00,44.55,44.63,44.53,44.61,50400.0,32.2369,32.2947,32.2224,32.2803,50400.0
2010-03-17 11:10:00,44.61,44.67,44.6,44.67,27800.0,32.2803,32.3237,32.273,32.3237,27800.0
2010-03-17 11:20:00,44.67,44.78,44.66,44.72,42900.0,32.3237,32.4033,32.3164,32.3599,42900.0
2010-03-17 11:30:00,44.72,44.76,44.71,44.71,30700.0,32.3599,32.3888,32.3526,32.3526,30700.0
2010-03-17 11:40:00,44.71,44.73,44.66,44.69,23300.0,32.3526,32.3671,32.3164,32.3382,23300.0
2010-03-17 11:50:00,44.68,44.7,44.63,44.65,24800.0,32.3309,32.3454,32.2947,32.3092,24800.0
2010-03-17 12:00:00,44.66,44.7,44.62,44.69,30400.0,32.3164,32.3454,32.2875,32.3382,30400.0
2010-03-17 12:10:00,44.68,44.75,44.68,44.74,21800.0,32.3309,32.3816,32.3309,32.3743,21800.0
2010-03-17 12:20:00,44.74,44.76,44.72,44.76,12600.0,32.3743,32.3888,32.3599,32.3888,12600.0
2010-03-17 12:30:00,44.75,44.77,44.74,44.77,19600.0,32.3816,32.396,32.3743,32.396,19600.0
2010-03-17 12:40:00,44.77,44.77,44.73,44.76,20000.0,32.396,32.396,32.3671,32.3888,20000.0
2010-03-17 12:50:00,44.75,44.81,44.75,44.81,13400.0,32.3816,32.425,32.3816,32.425,13400.0
2010-03-17 13:00:00,44.82,44.89,44.78,44.87,32700.0,32.4322,32.4829,32.4033,32.4684,32700.0
2010-03-17 13:10:00,44.87,44.92,44.86,44.9,21100.0,32.4684,32.5046,32.4612,32.4901,21100.0
2010-03-17 13:20:00,44.91,44.96,44.88,44.95,14200.0,32.4974,32.5335,32.4756,32.5263,14200.0
2010-03-17 13:30:00,44.95,45.02,44.95,44.96,90500.0,32.5263,32.5769,32.5263,32.5335,90500.0
2010-03-17 13:40:00,44.96,44.99,44.87,44.94,43700.0,32.5335,32.5552,32.4684,32.5191,43700.0
2010-03-17 13:50:00,44.94,44.97,44.9,44.93,40800.0,32.5191,32.5408,32.4901,32.5118,40800.0
2010-03-17 14:00:00,44.91,44.92,44.87,44.91,33600.0,32.4974,32.5046,32.4684,32.4974,33600.0
2010-03-17 14:10:00,44.91,45.02,44.9,45.02,27600.0,32.4974,32.5769,32.4901,32.5769,27600.0
2010-03-17 14:20:00,45.01,45.05,44.91,44.91,61400.0,32.5697,32.5987,32.4974,32.4974,61400.0
2010-03-17 14:30:00,44.92,44.98,44.88,44.88,36100.0,32.5046,32.548,32.4756,32.4756,36100.0
2010-03-17 14:40:00,44.87,44.96,44.86,44.92,28000.0,32.4684,32.5335,32.4612,32.5046,28000.0
2010-03-17 14:50:00,44.91,44.92,44.7,44.73,48000.0,32.4974,32.5046,32.3454,32.3671,48000.0
2010-03-17 15:00:00,44.71,44.89,44.71,44.88,51400.0,32.3526,32.4829,32.3526,32.4756,51400.0
2010-03-17 15:10:00,44.87,44.91,44.72,44.73,64200.0,32.4684,32.4974,32.3599,32.3671,64200.0
2010-03-17 15:20:00,44.73,44.76,44.67,44.7,55000.0,32.3671,32.3888,32.3237,32.3454,55000.0
2010-03-17 15:30:00,44.7,44.75,44.63,44.74,90300.0,32.3454,32.3816,32.2947,32.3743,90300.0
2010-03-17 15:40:00,44.75,44.9,44.68,44.86,126900.0,32.3816,32.4901,32.3309,32.4612,126900.0
2010-03-17 15:50:00,44.85,44.88,44.81,44.86,165200.0,32.4539,32.4756,32.425,32.4612,165200.0
2010-03-18 09:30:00,44.71,44.79,44.54,44.78,42800.0,32.3526,32.4105,32.2296,32.4033,42800.0
2010-03-18 09:40:00,44.74,44.83,44.69,44.83,17100.0,32.3743,32.4395,32.3382,32.4395,17100.0
2010-03-18 09:50:00,44.81,44.96,44.74,44.96,30500.0,32.425,32.5335,32.3743,32.5335,30500.0
2010-03-18 10:00:00,44.94,45.1,44.94,44.98,74100.0,32.5191,32.6348,32.5191,32.548,74100.0
2010-03-18 10:10:00,44.96,44.99,44.93,44.97,35300.0,32.5335,32.5552,32.5118,32.5408,35300.0
2010-03-18 10:20:00,44.98,44.99,44.82,44.82,31500.0,32.548,32.5552,32.4322,32.4322,31500.0
2010-03-18 10:30:00,44.83,44.9,44.74,44.79,40500.0,32.4395,32.4901,32.3743,32.4105,40500.0
2010-03-18 10:40:00,44.78,44.79,44.72,44.75,32600.0,32.4033,32.4105,32.3599,32.3816,32600.0
2010-03-18 10:50:00,44.77,44.86,44.76,44.85,20700.0,32.396,32.4612,32.3888,32.4539,20700.0
2010-03-18 11:00:00,44.85,44.85,44.77,44.79,22900.0,32.4539,32.4539,32.396,32.4105,22900.0
2010-03-18 11:10:00,44.79,44.88,44.78,44.85,20000.0,32.4105,32.4756,32.4033,32.4539,20000.0
2010-03-18 11:20:00,44.85,44.87,44.82,44.82,16700.0,32.4539,32.4684,32.4322,32.4322,16700.0
2010-03-18 11:30:00,44.83,44.83,44.77,44.77,13300.0,32.4395,32.4395,32.396,32.396,13300.0
2010-03-18 11:40:00,44.76,44.81,44.68,44.81,16400.0,32.3888,32.425,32.3309,32.425,16400.0
2010-03-18 11:50:00,44.81,44.81,44.68,44.68,12000.0,32.425,32.425,32.3309,32.3309,12000.0
2010-03-18 12:00:00,44.68,44.68,44.55,44.64,23100.0,32.3309,32.3309,32.2369,32.302,23100.0
2010-03-18 12:10:00,44.66,44.69,44.63,44.69,15900.0,32.3164,32.3382,32.2947,32.3382,15900.0
2010-03-18 12:20:00,44.7,44.72,44.69,44.7,8800.0,32.3454,32.3599,32.3382,32.3454,8800.0
2010-03-18 12:30:00,44.7,44.7,44.64,44.66,13600.0,32.3454,32.3454,32.302,32.3164,13600.0
2010-03-18 12:40:00,44.68,44.73,44.66,44.72,9200.0,32.3309,32.3671,32.3164,32.3599,9200.0
2010-03-18 12:50:00,44.72,44.73,44.69,44.72,7900.0,32.3599,32.3671,32.3382,32.3599,7900.0
2010-03-18 13:00:00,44.71,44.82,44.71,44.79,16200.0,32.3526,32.4322,32.3526,32.4105,16200.0
2010-03-18 13:10:00,44.8,44.87,44.8,44.85,12600.0,32.4178,32.4684,32.4178,32.4539,12600.0
2010-03-18 13:20:00,44.86,44.87,44.82,44.83,7400.0,32.4612,32.4684,32.4322,32.4395,7400.0
2010-03-18 13:30:00,44.82,44.85,44.77,44.77,17900.0,32.4322,32.4539,32.396,32.396,17900.0
2010-03-18 13:40:00,44.77,44.77,44.75,44.75,17400.0,32.396,32.396,32.3816,32.3816,17400.0
2010-03-18 13:50:00,44.75,44.75,44.65,44.66,44200.0,32.3816,32.3816,32.3092,32.3164,44200.0
2010-03-18 14:00:00,44.65,44.67,44.62,44.66,41300.0,32.3092,32.3237,32.2875,32.3164,41300.0
2010-03-18 14:10:00,44.65,44.66,44.6,44.6,26100.0,32.3092,32.3164,32.273,32.273,26100.0
2010-03-18 14:20:00,44.62,44.67,44.61,44.66,27200.0,32.2875,32.3237,32.2803,32.3164,27200.0
2010-03-18 14:30:00,44.66,44.72,44.65,44.71,33700.0,32.3164,32.3599,32.3092,32.3526,33700.0
2010-03-18 14:40:00,44.71,44.72,44.57,44.61,24700.0,32.3526,32.3599,32.2513,32.2803,24700.0
2010-03-18 14:50:00,44.6,44.64,44.56,44.64,14500.0,32.273,32.302,32.2441,32.302,14500.0
2010-03-18 15:00:00,44.64,44.66,44.6,44.65,16000.0,32.302,32.3164,32.273,32.3092,16000.0
2010-03-18 15:10:00,44.66,44.68,44.6,44.68,18100.0,32.3164,32.3309,32.273,32.3309,18100.0
2010-03-18 15:20:00,44.68,44.76,44.68,44.75,50800.0,32.3309,32.3888,32.3309,32.3816,50800.0
2010-03-18 15:30:00,44.75,44.84,44.73,44.83,63700.0,32.3816,32.4467,32.3671,32.4395,63700.0
2010-03-18 15:40:00,44.83,44.89,44.8,44.88,89800.0,32.4395,32.4829,32.4178,32.4756,89800.0
2010-03-18 15:50:00,44.88,44.99,44.82,44.82,276700.0,32.4756,32.5552,32.4322,32.4322,276700.0
2010-03-19 09:30:00,45.06,45.22,44.82,44.87,454700.0,32.6059,32.7217,32.4322,32.4684,454700.0
2010-03-19 09:40:00,44.87,44.92,44.8,44.86,24600.0,32.4684,32.5046,32.4178,32.4612,24600.0
2010-03-19 09:50:00,44.87,44.93,44.86,44.91,40400.0,32.4684,32.5118,32.4612,32.4974,40400.0
2010-03-19 10:00:00,44.89,44.91,44.73,44.73,62900.0,32.4829,32.4974,32.3671,32.3671,62900.0
2010-03-19 10:10:00,44.73,44.73,44.58,44.63,52200.0,32.3671,32.3671,32.2586,32.2947,52200.0
2010-03-19 10:20:00,44.63,44.63,44.4,44.42,85200.0,32.2947,32.2947,32.1283,32.1428,85200.0
2010-03-19 10:30:00,44.43,44.45,44.37,44.44,44400.0,32.15,32.1645,32.1066,32.1573,44400.0
2010-03-19 10:40:00,44.44,44.49,44.4,44.46,43700.0,32.1573,32.1934,32.1283,32.1717,43700.0
2010-03-19 10:50:00,44.47,44.48,44.43,44.46,33200.0,32.179,32.1862,32.15,32.1717,33200.0
2010-03-19 11:00:00,44.46,44.47,44.31,44.31,54900.0,32.1717,32.179,32.0632,32.0632,54900.0
2010-03-19 11:10:00,44.31,44.34,44.18,44.2,62800.0,32.0632,32.0849,31.9691,31.9836,62800.0
2010-03-19 11:20:00,44.2,44.27,44.19,44.27,55900.0,31.9836,32.0342,31.9764,32.0342,55900.0
2010-03-19 11:30:00,44.26,44.28,44.21,44.26,32200.0,32.027,32.0415,31.9908,32.027,32200.0
2010-03-19 11:40:00,44.27,44.3,44.25,44.27,43500.0,32.0342,32.056,32.0198,32.0342,43500.0
2010-03-19 11:50:00,44.29,44.32,44.23,44.27,43200.0,32.0487,32.0704,32.0053,32.0342,43200.0
2010-03-19 12:00:00,44.27,44.33,44.24,44.31,43500.0,32.0342,32.0777,32.0125,32.0632,43500.0
2010-03-19 12:10:00,44.31,44.34,44.26,44.29,43900.0,32.0632,32.0849,32.027,32.0487,43900.0
2010-03-19 12:20:00,44.27,44.38,44.26,44.32,34100.0,32.0342,32.1138,32.027,32.0704,34100.0
2010-03-19 12:30:00,44.33,44.43,44.32,44.43,32700.0,32.0777,32.15,32.0704,32.15,32700.0
2010-03-19 12:40:00,44.42,44.45,44.31,44.35,37000.0,32.1428,32.1645,32.0632,32.0921,37000.0
2010-03-19 12:50:00,44.36,44.37,44.24,44.27,74800.0,32.0994,32.1066,32.0125,32.0342,74800.0
2010-03-19 13:00:00,44.27,44.34,44.2,44.2,58800.0,32.0342,32.0849,31.9836,31.9836,58800.0
2010-03-19 13:10:00,44.2,44.2,44.1,44.17,56200.0,31.9836,31.9836,31.9112,31.9619,56200.0
2010-03-19 13:20:00,44.18,44.18,44.1,44.11,30800.0,31.9691,31.9691,31.9112,31.9185,30800.0
2010-03-19 13:30:00,44.12,44.16,44.06,44.08,15800.0,31.9257,31.9546,31.8823,31.8968,15800.0
2010-03-19 13:40:00,44.09,44.16,44.07,44.14,15300.0,31.904,31.9546,31.8895,31.9402,15300.0
2010-03-19 13:50:00,44.15,44.16,44.08,44.12,26500.0,31.9474,31.9546,31.8968,31.9257,26500.0
2010-03-19 14:00:00,44.12,44.22,44.08,44.2,20600.0,31.9257,31.9981,31.8968,31.9836,20600.0
2010-03-19 14:10:00,44.21,44.21,44.13,44.17,18200.0,31.9908,31.9908,31.9329,31.9619,18200.0
2010-03-19 14:20:00,44.17,44.32,44.17,44.25,29600.0,31.9619,32.0704,31.9619,32.0198,29600.0
2010-03-19 14:30:00,44.25,44.25,44.17,44.18,23200.0,32.0198,32.0198,31.9619,31.9691,23200.0
2010-03-19 14:40:00,44.19,44.23,44.14,44.23,25600.0,31.9764,32.0053,31.9402,32.0053,25600.0
2010-03-19 14:50:00,44.23,44.23,44.11,44.11,28100.0,32.0053,32.0053,31.9185,31.9185,28100.0
2010-03-19 15:00:00,44.11,44.22,44.1,44.22,19300.0,31.9185,31.9981,31.9112,31.9981,19300.0
2010-03-19 15:10:00,44.22,44.25,44.2,44.24,15500.0,31.9981,32.0198,31.9836,32.0125,15500.0
2010-03-19 15:20:00,44.25,44.26,44.24,44.24,35500.0,32.0198,32.027,32.0125,32.0125,35500.0
2010-03-19 15:30:00,44.24,44.24,44.1,44.18,85800.0,32.0125,32.0125,31.9112,31.9691,85800.0
2010-03-19 15:40:00,44.18,44.31,44.16,44.28,166100.0,31.9691,32.0632,31.9546,32.0415,166100.0
2010-03-19 15:50:00,44.28,44.3,44.17,44.2,146200.0,32.0415,32.056,31.9619,31.9836,146200.0
2010-03-22 09:30:00,43.75,43.75,43.16,43.57,163100.0,31.658,31.658,31.231,31.5277,163100.0
2010-03-22 09:40:00,43.57,43.89,43.57,43.84,93100.0,31.5277,31.7593,31.5277,31.7231,93100.0
2010-03-22 09:50:00,43.85,43.95,43.83,43.87,35400.0,31.7303,31.8027,31.7159,31.7448,35400.0
2010-03-22 10:00:00,43.87,43.99,43.85,43.99,39900.0,31.7448,31.8316,31.7303,31.8316,39900.0
2010-03-22 10:10:00,43.97,43.99,43.84,43.84,36200.0,31.8172,31.8316,31.7231,31.7231,36200.0
2010-03-22 10:20:00,43.84,44.0,43.83,43.96,65600.0,31.7231,31.8389,31.7159,31.8099,65600.0
2010-03-22 10:30:00,43.96,44.05,43.91,43.99,80700.0,31.8099,31.875,31.7737,31.8316,80700.0
2010-03-22 10:40:00,44.0,44.06,43.92,43.92,35400.0,31.8389,31.8823,31.781,31.781,35400.0
2010-03-22 10:50:00,43.92,43.99,43.91,43.94,28000.0,31.781,31.8316,31.7737,31.7955,28000.0
2010-03-22 11:00:00,43.95,44.0,43.94,43.96,33100.0,31.8027,31.8389,31.7955,31.8099,33100.0
2010-03-22 11:10:00,43.97,43.97,43.87,43.88,28500.0,31.8172,31.8172,31.7448,31.752,28500.0
2010-03-22 11:20:00,43.88,43.92,43.88,43.89,32700.0,31.752,31.781,31.752,31.7593,32700.0
2010-03-22 11:30:00,43.88,43.91,43.85,43.85,32300.0,31.752,31.7737,31.7303,31.7303,32300.0
2010-03-22 11:40:00,43.85,43.93,43.81,43.91,18200.0,31.7303,31.7882,31.7014,31.7737,18200.0
2010-03-22 11:50:00,43.9,43.96,43.9,43.96,31300.0,31.7665,31.8099,31.7665,31.8099,31300.0
2010-03-22 12:00:00,43.96,43.96,43.85,43.93,23700.0,31.8099,31.8099,31.7303,31.7882,23700.0
2010-03-22 12:10:00,43.95,44.01,43.95,43.98,29400.0,31.8027,31.8461,31.8027,31.8244,29400.0
2010-03-22 12:20:00,43.97,44.01,43.94,43.97,26700.0,31.8172,31.8461,31.7955,31.8172,26700.0
2010-03-22 12:30:00,43.96,44.08,43.96,43.99,44700.0,31.8099,31.8968,31.8099,31.8316,44700.0
2010-03-22 12:40:00,43.99,43.99,43.89,43.99,19400.0,31.8316,31.8316,31.7593,31.8316,19400.0
2010-03-22 12:50:00,44.0,44.12,44.0,44.06,26000.0,31.8389,31.9257,31.8389,31.8823,26000.0
2010-03-22 13:00:00,44.05,44.2,44.05,44.19,27000.0,31.875,31.9836,31.875,31.9764,27000.0
2010-03-22 13:10:00,44.21,44.26,44.19,44.24,14700.0,31.9908,32.027,31.9764,32.0125,14700.0
2010-03-22 13:20:00,44.24,44.25,44.19,44.2,13900.0,32.0125,32.0198,31.9764,31.9836,13900.0
2010-03-22 13:30:00,44.2,44.25,44.19,44.23,13400.0,31.9836,32.0198,31.9764,32.0053,13400.0
2010-03-22 13:40:00,44.24,44.25,44.18,44.21,18500.0,32.0125,32.0198,31.9691,31.9908,18500.0
2010-03-22 13:50:00,44.22,44.25,44.2,44.22,34900.0,31.9981,32.0198,31.9836,31.9981,34900.0
2010-03-22 14:00:00,44.22,44.22,44.13,44.14,17100.0,31.9981,31.9981,31.9329,31.9402,17100.0
2010-03-22 14:10:00,44.13,44.2,44.11,44.17,17600.0,31.9329,31.9836,31.9185,31.9619,17600.0
2010-03-22 14:20:00,44.17,44.23,44.17,44.22,23400.0,31.9619,32.0053,31.9619,31.9981,23400.0
2010-03-22 14:30:00,44.22,44.28,44.22,44.28,33300.0,31.9981,32.0415,31.9981,32.0415,33300.0
2010-03-22 14:40:00,44.28,44.34,44.27,44.31,19400.0,32.0415,32.0849,32.0342,32.0632,19400.0
2010-03-22 14:50:00,44.31,44.38,44.28,44.29,37600.0,32.0632,32.1138,32.0415,32.0487,37600.0
2010-03-22 15:00:00,44.29,44.35,44.29,44.32,42200.0,32.0487,32.0921,32.0487,32.0704,42200.0
2010-03-22 15:10:00,44.32,44.4,44.32,44.37,25100.0,32.0704,32.1283,32.0704,32.1066,25100.0
2010-03-22 15:20:00,44.38,44.44,44.37,44.39,23200.0,32.1138,32.1573,32.1066,32.1211,23200.0
2010-03-22 15:30:00,44.38,44.39,44.34,44.39,61500.0,32.1138,32.1211,32.0849,32.1211,61500.0
2010-03-22 15:40:00,44.38,44.45,44.37,44.43,63900.0,32.1138,32.1645,32.1066,32.15,63900.0
2010-03-22 15:50:00,44.44,44.44,44.38,44.43,110200.0,32.1573,32.1573,32.1138,32.15,110200.0
2010-03-23 09:30:00,44.28,44.3,44.05,44.27,57500.0,32.0415,32.056,31.875,32.0342,57500.0
2010-03-23 09:40:00,44.28,44.29,44.07,44.13,14200.0,32.0415,32.0487,31.8895,31.9329,14200.0
2010-03-23 09:50:00,44.13,44.22,44.12,44.21,23100.0,31.9329,31.9981,31.9257,31.9908,23100.0
2010-03-23 10:00:00,44.2,44.32,44.17,44.3,32100.0,31.9836,32.0704,31.9619,32.056,32100.0
2010-03-23 10:10:00,44.3,44.42,44.26,44.42,32400.0,32.056,32.1428,32.027,32.1428,32400.0
2010-03-23 10:20:00,44.41,44.41,44.31,44.34,24800.0,32.1355,32.1355,32.0632,32.0849,24800.0
2010-03-23 10:30:00,44.34,44.35,44.26,44.28,25700.0,32.0849,32.0921,32.027,32.0415,25700.0
2010-03-23 10:40:00,44.28,44.51,44.25,44.51,36000.0,32.0415,32.2079,32.0198,32.2079,36000.0
2010-03-23 10:50:00,44.51,44.55,44.44,44.47,31800.0,32.2079,32.2369,32.1573,32.179,31800.0
2010-03-23 11:00:00,44.47,44.52,44.43,44.49,33900.0,32.179,32.2151,32.15,32.1934,33900.0
2010-03-23 11:10:00,44.49,44.54,44.46,44.47,37300.0,32.1934,32.2296,32.1717,32.179,37300.0
2010-03-23 11:20:00,44.47,44.52,44.44,44.47,61300.0,32.179,32.2151,32.1573,32.179,61300.0
2010-03-23 11:30:00,44.47,44.47,44.41,44.43,11800.0,32.179,32.179,32.1355,32.15,11800.0
2010-03-23 11:40:00,44.43,44.48,44.36,44.42,25600.0,32.15,32.1862,32.0994,32.1428,25600.0
2010-03-23 11:50:00,44.43,44.52,44.42,44.47,15900.0,32.15,32.2151,32.1428,32.179,15900.0
2010-03-23 12:00:00,44.48,44.56,44.48,44.55,31800.0,32.1862,32.2441,32.1862,32.2369,31800.0
2010-03-23 12:10:00,44.54,44.57,44.5,44.54,41000.0,32.2296,32.2513,32.2007,32.2296,41000.0
2010-03-23 12:20:00,44.53,44.54,44.48,44.52,7500.0,32.2224,32.2296,32.1862,32.2151,7500.0
2010-03-23 12:30:00,44.53,44.58,44.51,44.58,11600.0,32.2224,32.2586,32.2079,32.2586,11600.0
2010-03-23 12:40:00,44.58,44.59,44.53,44.53,13600.0,32.2586,32.2658,32.2224,32.2224,13600.0
2010-03-23 12:50:00,44.54,44.56,44.51,44.53,14300.0,32.2296,32.2441,32.2079,32.2224,14300.0
2010-03-23 13:00:00,44.53,44.57,44.53,44.56,26700.0,32.2224,32.2513,32.2224,32.2441,26700.0
2010-03-23 13:10:00,44.56,44.56,44.5,44.52,50100.0,32.2441,32.2441,32.2007,32.2151,50100.0
2010-03-23 13:20:00,44.52,44.61,44.52,44.55,13300.0,32.2151,32.2803,32.2151,32.2369,13300.0
2010-03-23 13:30:00,44.55,44.55,44.49,44.5,24200.0,32.2369,32.2369,32.1934,32.2007,24200.0
2010-03-23 13:40:00,44.5,44.5,44.42,44.43,24300.0,32.2007,32.2007,32.1428,32.15,24300.0
2010-03-23 13:50:00,44.43,44.47,44.38,44.38,15700.0,32.15,32.179,32.1138,32.1138,15700.0
2010-03-23 14:00:00,44.38,44.49,44.38,44.49,20300.0,32.1138,32.1934,32.1138,32.1934,20300.0
2010-03-23 14:10:00,44.49,44.5,44.45,44.48,19000.0,32.1934,32.2007,32.1645,32.1862,19000.0
2010-03-23 14:20:00,44.48,44.51,44.47,44.48,22300.0,32.1862,32.2079,32.179,32.1862,22300.0
2010-03-23 14:30:00,44.48,44.53,44.43,44.51,28300.0,32.1862,32.2224,32.15,32.2079,28300.0
2010-03-23 14:40:00,44.51,44.57,44.48,44.52,46000.0,32.2079,32.2513,32.1862,32.2151,46000.0
2010-03-23 14:50:00,44.52,44.54,44.45,44.54,19900.0,32.2151,32.2296,32.1645,32.2296,19900.0
2010-03-23 15:00:00,44.54,44.67,44.49,44.65,37900.0,32.2296,32.3237,32.1934,32.3092,37900.0
2010-03-23 15:10:00,44.64,44.74,44.63,44.74,32300.0,32.302,32.3743,32.2947,32.3743,32300.0
2010-03-23 15:20:00,44.74,44.84,44.72,44.76,43000.0,32.3743,32.4467,32.3599,32.3888,43000.0
2010-03-23 15:30:00,44.75,44.83,44.73,44.82,48900.0,32.3816,32.4395,32.3671,32.4322,48900.0
2010-03-23 15:40:00,44.82,44.83,44.72,44.76,86600.0,32.4322,32.4395,32.3599,32.3888,86600.0
2010-03-23 15:50:00,44.75,44.76,44.64,44.7,336300.0,32.3816,32.3888,32.302,32.3454,336300.0
2010-03-24 09:30:00,44.44,44.46,44.25,44.38,35100.0,32.1573,32.1717,32.0198,32.1138,35100.0
2010-03-24 09:40:00,44.41,44.6,44.4,44.54,24800.0,32.1355,32.273,32.1283,32.2296,24800.0
2010-03-24 09:50:00,44.55,44.59,44.33,44.4,18200.0,32.2369,32.2658,32.0777,32.1283,18200.0
2010-03-24 10:00:00,44.38,44.42,44.25,44.42,28600.0,32.1138,32.1428,32.0198,32.1428,28600.0
2010-03-24 10:10:00,44.43,44.59,44.43,44.56,55800.0,32.15,32.2658,32.15,32.2441,55800.0
2010-03-24 10:20:00,44.55,44.68,44.54,44.6,48100.0,32.2369,32.3309,32.2296,32.273,48100.0
2010-03-24 10:30:00,44.61,44.76,44.58,44.7,50300.0,32.2803,32.3888,32.2586,32.3454,50300.0
2010-03-24 10:40:00,44.7,44.74,44.69,44.72,26900.0,32.3454,32.3743,32.3382,32.3599,26900.0
2010-03-24 10:50:00,44.71,44.79,44.7,44.73,25600.0,32.3526,32.4105,32.3454,32.3671,25600.0
2010-03-24 11:00:00,44.73,44.79,44.71,44.73,66200.0,32.3671,32.4105,32.3526,32.3671,66200.0
2010-03-24 11:10:00,44.72,44.74,44.51,44.54,76800.0,32.3599,32.3743,32.2079,32.2296,76800.0
2010-03-24 11:20:00,44.55,44.66,44.51,44.66,45800.0,32.2369,32.3164,32.2079,32.3164,45800.0
2010-03-24 11:30:00,44.66,44.73,44.65,44.7,30200.0,32.3164,32.3671,32.3092,32.3454,30200.0
2010-03-24 11:40:00,44.69,44.69,44.57,44.61,15600.0,32.3382,32.3382,32.2513,32.2803,15600.0
2010-03-24 11:50:00,44.61,44.76,44.61,44.76,10200.0,32.2803,32.3888,32.2803,32.3888,10200.0
2010-03-24 12:00:00,44.75,44.81,44.74,44.78,36500.0,32.3816,32.425,32.3743,32.4033,36500.0
2010-03-24 12:10:00,44.77,44.78,44.71,44.74,25100.0,32.396,32.4033,32.3526,32.3743,25100.0
2010-03-24 12:20:00,44.74,44.8,44.73,44.8,18000.0,32.3743,32.4178,32.3671,32.4178,18000.0
2010-03-24 12:30:00,44.8,44.86,44.8,44.83,35100.0,32.4178,32.4612,32.4178,32.4395,35100.0
2010-03-24 12:40:00,44.83,44.91,44.81,44.89,31100.0,32.4395,32.4974,32.425,32.4829,31100.0
2010-03-24 12:50:00,44.89,44.9,44.81,44.86,34200.0,32.4829,32.4901,32.425,32.4612,34200.0
2010-03-24 13:00:00,44.85,44.85,44.75,44.79,57200.0,32.4539,32.4539,32.3816,32.4105,57200.0
2010-03-24 13:10:00,44.78,44.79,44.68,44.71,49500.0,32.4033,32.4105,32.3309,32.3526,49500.0
2010-03-24 13:20:00,44.71,44.78,44.7,44.78,41700.0,32.3526,32.4033,32.3454,32.4033,41700.0
2010-03-24 13:30:00,44.79,44.8,44.74,44.77,24300.0,32.4105,32.4178,32.3743,32.396,24300.0
2010-03-24 13:40:00,44.77,44.77,44.56,44.58,33400.0,32.396,32.396,32.2441,32.2586,33400.0
2010-03-24 13:50:00,44.58,44.62,44.53,44.58,39900.0,32.2586,32.2875,32.2224,32.2586,39900.0
2010-03-24 14:00:00,44.59,44.6,44.53,44.57,17900.0,32.2658,32.273,32.2224,32.2513,17900.0
2010-03-24 14:10:00,44.58,44.67,44.57,44.63,25100.0,32.2586,32.3237,32.2513,32.2947,25100.0
2010-03-24 14:20:00,44.62,44.67,44.6,44.64,19700.0,32.2875,32.3237,32.273,32.302,19700.0
2010-03-24 14:30:00,44.63,44.66,44.58,44.64,32300.0,32.2947,32.3164,32.2586,32.302,32300.0
2010-03-24 14:40:00,44.64,44.73,44.64,44.67,29600.0,32.302,32.3671,32.302,32.3237,29600.0
2010-03-24 14:50:00,44.67,44.72,44.62,44.65,39800.0,32.3237,32.3599,32.2875,32.3092,39800.0
2010-03-24 15:00:00,44.65,44.76,44.64,44.72,63300.0,32.3092,32.3888,32.302,32.3599,63300.0
2010-03-24 15:10:00,44.72,44.77,44.64,44.73,87200.0,32.3599,32.396,32.302,32.3671,87200.0
2010-03-24 15:20:00,44.74,44.82,44.73,44.78,44800.0,32.3743,32.4322,32.3671,32.4033,44800.0
2010-03-24 15:30:00,44.78,44.83,44.73,44.73,67400.0,32.4033,32.4395,32.3671,32.3671,67400.0
2010-03-24 15:40:00,44.74,44.74,44.67,44.71,98000.0,32.3743,32.3743,32.3237,32.3526,98000.0
2010-03-24 15:50:00,44.71,44.72,44.66,44.7,79100.0,32.3526,32.3599,32.3164,32.3454,79100.0
2010-03-25 09:30:00,45.0,45.0,44.77,44.93,38700.0,32.5625,32.5625,32.396,32.5118,38700.0
2010-03-25 09:40:00,44.92,44.96,44.87,44.95,19200.0,32.5046,32.5335,32.4684,32.5263,19200.0
2010-03-25 09:50:00,44.93,45.1,44.92,45.05,46000.0,32.5118,32.6348,32.5046,32.5987,46000.0
2010-03-25 10:00:00,45.06,45.13,45.02,45.06,51000.0,32.6059,32.6565,32.5769,32.6059,51000.0
2010-03-25 10:10:00,45.07,45.1,45.01,45.05,30200.0,32.6131,32.6348,32.5697,32.5987,30200.0
2010-03-25 10:20:00,45.05,45.18,45.03,45.14,35500.0,32.5987,32.6927,32.5842,32.6638,35500.0
2010-03-25 10:30:00,45.16,45.21,45.15,45.21,20700.0,32.6783,32.7144,32.671,32.7144,20700.0
2010-03-25 10:40:00,45.21,45.38,45.21,45.36,36500.0,32.7144,32.8374,32.7144,32.823,36500.0
2010-03-25 10:50:00,45.37,45.41,45.29,45.41,14700.0,32.8302,32.8592,32.7723,32.8592,14700.0
2010-03-25 11:00:00,45.41,45.5,45.4,45.48,16100.0,32.8592,32.9243,32.8519,32.9098,16100.0
2010-03-25 11:10:00,45.5,45.62,45.48,45.54,18400.0,32.9243,33.0111,32.9098,32.9532,18400.0
2010-03-25 11:20:00,45.57,45.71,45.57,45.71,18700.0,32.9749,33.0762,32.9749,33.0762,18700.0
2010-03-25 11:30:00,45.7,45.81,45.7,45.81,15300.0,33.069,33.1486,33.069,33.1486,15300.0
2010-03-25 11:40:00,45.8,45.88,45.79,45.84,16700.0,33.1414,33.1993,33.1341,33.1703,16700.0
2010-03-25 11:50:00,45.84,45.85,45.77,45.79,15300.0,33.1703,33.1775,33.1197,33.1341,15300.0
2010-03-25 12:00:00,45.78,45.78,45.71,45.76,19000.0,33.1269,33.1269,33.0762,33.1124,19000.0
2010-03-25 12:10:00,45.75,45.76,45.53,45.6,91700.0,33.1052,33.1124,32.946,32.9966,91700.0
2010-03-25 12:20:00,45.59,45.6,45.51,45.54,14800.0,32.9894,32.9966,32.9315,32.9532,14800.0
2010-03-25 12:30:00,45.54,45.62,45.53,45.61,15900.0,32.9532,33.0111,32.946,33.0039,15900.0
2010-03-25 12:40:00,45.6,45.69,45.57,45.65,32200.0,32.9966,33.0618,32.9749,33.0328,32200.0
2010-03-25 12:50:00,45.65,45.66,45.58,45.62,13600.0,33.0328,33.0401,32.9822,33.0111,13600.0
2010-03-25 13:00:00,45.62,45.72,45.53,45.7,14100.0,33.0111,33.0835,32.946,33.069,14100.0
2010-03-25 13:10:00,45.72,45.73,45.63,45.65,19300.0,33.0835,33.0907,33.0184,33.0328,19300.0
2010-03-25 13:20:00,45.63,45.63,45.42,45.42,115500.0,33.0184,33.0184,32.8664,32.8664,115500.0
2010-03-25 13:30:00,45.42,45.47,45.36,45.38,124700.0,32.8664,32.9026,32.823,32.8374,124700.0
2010-03-25 13:40:00,45.37,45.4,45.31,45.36,52500.0,32.8302,32.8519,32.7868,32.823,52500.0
2010-03-25 13:50:00,45.35,45.4,45.15,45.2,106400.0,32.8157,32.8519,32.671,32.7072,106400.0
2010-03-25 14:00:00,45.19,45.32,45.19,45.32,56100.0,32.7,32.794,32.7,32.794,56100.0
2010-03-25 14:10:00,45.33,45.35,45.26,45.34,75100.0,32.8013,32.8157,32.7506,32.8085,75100.0
2010-03-25 14:20:00,45.34,45.35,45.11,45.17,31900.0,32.8085,32.8157,32.6421,32.6855,31900.0
2010-03-25 14:30:00,45.16,45.21,45.11,45.17,32700.0,32.6783,32.7144,32.6421,32.6855,32700.0
2010-03-25 14:40:00,45.18,45.2,45.07,45.07,32900.0,32.6927,32.7072,32.6131,32.6131,32900.0
2010-03-25 14:50:00,45.08,45.12,45.0,45.1,76900.0,32.6204,32.6493,32.5625,32.6348,76900.0
2010-03-25 15:00:00,45.11,45.33,45.05,45.22,107100.0,32.6421,32.8013,32.5987,32.7217,107100.0
2010-03-25 15:10:00,45.24,45.34,45.24,45.3,48600.0,32.7361,32.8085,32.7361,32.7796,48600.0
2010-03-25 15:20:00,45.3,45.38,45.3,45.3,58100.0,32.7796,32.8374,32.7796,32.7796,58100.0
2010-03-25 15:30:00,45.3,45.31,45.1,45.12,137900.0,32.7796,32.7868,32.6348,32.6493,137900.0
2010-03-25 15:40:00,45.11,45.12,44.83,44.83,148100.0,32.6421,32.6493,32.4395,32.4395,148100.0
2010-03-25 15:50:00,44.83,44.86,44.68,44.73,329800.0,32.4395,32.4612,32.3309,32.3671,329800.0
2010-03-26 09:30:00,44.56,44.63,44.28,44.37,150800.0,32.2441,32.2947,32.0415,32.1066,150800.0
2010-03-26 09:40:00,44.38,44.39,44.05,44.36,120400.0,32.1138,32.1211,31.875,32.0994,120400.0
2010-03-26 09:50:00,44.35,44.48,44.23,44.23,110800.0,32.0921,32.1862,32.0053,32.0053,110800.0
2010-03-26 10:00:00,44.24,44.51,44.22,44.48,47600.0,32.0125,32.2079,31.9981,32.1862,47600.0
2010-03-26 10:10:00,44.48,44.5,44.39,44.44,63100.0,32.1862,32.2007,32.1211,32.1573,63100.0
2010-03-26 10:20:00,44.44,44.54,44.41,44.48,48100.0,32.1573,32.2296,32.1355,32.1862,48100.0
2010-03-26 10:30:00,44.48,44.72,44.48,44.72,70500.0,32.1862,32.3599,32.1862,32.3599,70500.0
2010-03-26 10:40:00,44.72,44.72,44.65,44.71,80900.0,32.3599,32.3599,32.3092,32.3526,80900.0
2010-03-26 10:50:00,44.71,44.76,44.61,44.62,47200.0,32.3526,32.3888,32.2803,32.2875,47200.0
2010-03-26 11:00:00,44.62,44.69,44.6,44.62,39000.0,32.2875,32.3382,32.273,32.2875,39000.0
2010-03-26 11:10:00,44.6,44.61,44.49,44.49,47300.0,32.273,32.2803,32.1934,32.1934,47300.0
2010-03-26 11:20:00,44.49,44.51,44.45,44.47,44200.0,32.1934,32.2079,32.1645,32.179,44200.0
2010-03-26 11:30:00,44.48,44.52,44.45,44.5,30000.0,32.1862,32.2151,32.1645,32.2007,30000.0
2010-03-26 11:40:00,44.49,44.49,44.41,44.44,24600.0,32.1934,32.1934,32.1355,32.1573,24600.0
2010-03-26 11:50:00,44.44,44.51,44.44,44.5,22000.0,32.1573,32.2079,32.1573,32.2007,22000.0
2010-03-26 12:00:00,44.49,44.53,44.47,44.5,21100.0,32.1934,32.2224,32.179,32.2007,21100.0
2010-03-26 12:10:00,44.5,44.51,44.43,44.5,18500.0,32.2007,32.2079,32.15,32.2007,18500.0
2010-03-26 12:20:00,44.51,44.51,44.19,44.21,41300.0,32.2079,32.2079,31.9764,31.9908,41300.0
2010-03-26 12:30:00,44.21,44.23,44.04,44.06,76200.0,31.9908,32.0053,31.8678,31.8823,76200.0
2010-03-26 12:40:00,44.06,44.11,43.97,43.98,60200.0,31.8823,31.9185,31.8172,31.8244,60200.0
2010-03-26 12:50:00,43.97,44.04,43.83,43.92,48700.0,31.8172,31.8678,31.7159,31.781,48700.0
2010-03-26 13:00:00,43.91,43.93,43.72,43.79,49000.0,31.7737,31.7882,31.6363,31.6869,49000.0
2010-03-26 13:10:00,43.8,43.96,43.8,43.93,18200.0,31.6941,31.8099,31.6941,31.7882,18200.0
2010-03-26 13:20:00,43.93,44.07,43.93,44.02,13200.0,31.7882,31.8895,31.7882,31.8533,13200.0
2010-03-26 13:30:00,44.01,44.02,43.95,43.95,53200.0,31.8461,31.8533,31.8027,31.8027,53200.0
2010-03-26 13:40:00,43.94,43.97,43.83,43.84,61900.0,31.7955,31.8172,31.7159,31.7231,61900.0
2010-03-26 13:50:00,43.84,43.93,43.84,43.91,39300.0,31.7231,31.7882,31.7231,31.7737,39300.0
2010-03-26 14:00:00,43.91,43.98,43.81,43.95,51900.0,31.7737,31.8244,31.7014,31.8027,51900.0
2010-03-26 14:10:00,43.95,44.07,43.9,44.03,79600.0,31.8027,31.8895,31.7665,31.8606,79600.0
2010-03-26 14:20:00,44.02,44.04,43.9,44.0,80500.0,31.8533,31.8678,31.7665,31.8389,80500.0
2010-03-26 14:30:00,44.0,44.05,43.96,43.96,58700.0,31.8389,31.875,31.8099,31.8099,58700.0
2010-03-26 14:40:00,43.96,44.02,43.85,43.87,31700.0,31.8099,31.8533,31.7303,31.7448,31700.0
2010-03-26 14:50:00,43.89,43.96,43.8,43.85,47500.0,31.7593,31.8099,31.6941,31.7303,47500.0
2010-03-26 15:00:00,43.84,43.97,43.84,43.88,45800.0,31.7231,31.8172,31.7231,31.752,45800.0
2010-03-26 15:10:00,43.86,43.99,43.82,43.98,40400.0,31.7376,31.8316,31.7086,31.8244,40400.0
2010-03-26 15:20:00,43.97,43.97,43.8,43.89,35400.0,31.8172,31.8172,31.6941,31.7593,35400.0
2010-03-26 15:30:00,43.9,43.94,43.84,43.85,85900.0,31.7665,31.7955,31.7231,31.7303,85900.0
2010-03-26 15:40:00,43.85,43.87,43.74,43.81,181400.0,31.7303,31.7448,31.6507,31.7014,181400.0
2010-03-26 15:50:00,43.81,43.96,43.81,43.95,241500.0,31.7014,31.8099,31.7014,31.8027,241500.0
2010-03-29 09:30:00,44.18,44.4,44.18,44.26,33800.0,31.9691,32.1283,31.9691,32.027,33800.0
2010-03-29 09:40:00,44.28,44.28,44.04,44.07,18800.0,32.0415,32.0415,31.8678,31.8895,18800.0
2010-03-29 09:50:00,44.07,44.22,44.01,44.02,21200.0,31.8895,31.9981,31.8461,31.8533,21200.0
2010-03-29 10:00:00,44.04,44.08,43.95,44.05,39600.0,31.8678,31.8968,31.8027,31.875,39600.0
2010-03-29 10:10:00,44.07,44.23,44.06,44.18,40800.0,31.8895,32.0053,31.8823,31.9691,40800.0
2010-03-29 10:20:00,44.17,44.18,44.08,44.08,30500.0,31.9619,31.9691,31.8968,31.8968,30500.0
2010-03-29 10:30:00,44.08,44.17,44.0,44.14,49400.0,31.8968,31.9619,31.8389,31.9402,49400.0
2010-03-29 10:40:00,44.14,44.22,44.11,44.22,39700.0,31.9402,31.9981,31.9185,31.9981,39700.0
2010-03-29 10:50:00,44.22,44.3,44.22,44.29,56700.0,31.9981,32.056,31.9981,32.0487,56700.0
2010-03-29 11:00:00,44.3,44.36,44.29,44.31,48100.0,32.056,32.0994,32.0487,32.0632,48100.0
2010-03-29 11:10:00,44.32,44.41,44.31,44.39,31200.0,32.0704,32.1355,32.0632,32.1211,31200.0
2010-03-29 11:20:00,44.4,44.41,44.36,44.4,40500.0,32.1283,32.1355,32.0994,32.1283,40500.0
2010-03-29 11:30:00,44.41,44.47,44.35,44.35,40400.0,32.1355,32.179,32.0921,32.0921,40400.0
2010-03-29 11:40:00,44.35,44.37,44.3,44.35,15400.0,32.0921,32.1066,32.056,32.0921,15400.0
2010-03-29 11:50:00,44.35,44.35,44.26,44.3,22400.0,32.0921,32.0921,32.027,32.056,22400.0
2010-03-29 12:00:00,44.3,44.42,44.3,44.41,28100.0,32.056,32.1428,32.056,32.1355,28100.0
2010-03-29 12:10:00,44.41,44.5,44.41,44.49,23100.0,32.1355,32.2007,32.1355,32.1934,23100.0
2010-03-29 12:20:00,44.49,44.5,44.46,44.48,27000.0,32.1934,32.2007,32.1717,32.1862,27000.0
2010-03-29 12:30:00,44.48,44.48,44.43,44.43,15300.0,32.1862,32.1862,32.15,32.15,15300.0
2010-03-29 12:40:00,44.44,44.44,44.31,44.38,34600.0,32.1573,32.1573,32.0632,32.1138,34600.0
2010-03-29 12:50:00,44.38,44.43,44.35,44.37,27500.0,32.1138,32.15,32.0921,32.1066,27500.0
2010-03-29 13:00:00,44.36,44.41,44.36,44.38,25000.0,32.0994,32.1355,32.0994,32.1138,25000.0
2010-03-29 13:10:00,44.38,44.4,44.34,44.35,31000.0,32.1138,32.1283,32.0849,32.0921,31000.0
2010-03-29 13:20:00,44.35,44.38,44.33,44.36,30200.0,32.0921,32.1138,32.0777,32.0994,30200.0
2010-03-29 13:30:00,44.36,44.41,44.36,44.37,21600.0,32.0994,32.1355,32.0994,32.1066,21600.0
2010-03-29 13:40:00,44.37,44.42,44.36,44.41,22300.0,32.1066,32.1428,32.0994,32.1355,22300.0
2010-03-29 13:50:00,44.42,44.47,44.42,44.44,41600.0,32.1428,32.179,32.1428,32.1573,41600.0
2010-03-29 14:00:00,44.44,44.47,44.43,44.44,22800.0,32.1573,32.179,32.15,32.1573,22800.0
2010-03-29 14:10:00,44.44,44.45,44.38,44.43,30200.0,32.1573,32.1645,32.1138,32.15,30200.0
2010-03-29 14:20:00,44.42,44.45,44.35,44.43,37200.0,32.1428,32.1645,32.0921,32.15,37200.0
2010-03-29 14:30:00,44.42,44.47,44.39,44.45,53200.0,32.1428,32.179,32.1211,32.1645,53200.0
2010-03-29 14:40:00,44.46,44.46,44.38,44.41,61800.0,32.1717,32.1717,32.1138,32.1355,61800.0
2010-03-29 14:50:00,44.41,44.47,44.39,44.47,38700.0,32.1355,32.179,32.1211,32.179,38700.0
2010-03-29 15:00:00,44.47,44.53,44.47,44.52,42000.0,32.179,32.2224,32.179,32.2151,42000.0
2010-03-29 15:10:00,44.52,44.55,44.49,44.55,59100.0,32.2151,32.2369,32.1934,32.2369,59100.0
2010-03-29 15:20:00,44.55,44.55,44.48,44.48,87700.0,32.2369,32.2369,32.1862,32.1862,87700.0
2010-03-29 15:30:00,44.48,44.5,44.34,44.41,94400.0,32.1862,32.2007,32.0849,32.1355,94400.0
2010-03-29 15:40:00,44.42,44.52,44.41,44.51,123100.0,32.1428,32.2151,32.1355,32.2079,123100.0
2010-03-29 15:50:00,44.51,44.53,44.47,44.49,127700.0,32.2079,32.2224,32.179,32.1934,127700.0
2010-03-30 09:30:00,44.5,44.88,44.34,44.85,76300.0,32.2007,32.4756,32.0849,32.4539,76300.0
2010-03-30 09:40:00,44.83,44.93,44.75,44.92,44900.0,32.4395,32.5118,32.3816,32.5046,44900.0
2010-03-30 09:50:00,44.94,45.15,44.93,45.06,52600.0,32.5191,32.671,32.5118,32.6059,52600.0
2010-03-30 10:00:00,45.05,45.2,45.0,45.0,52300.0,32.5987,32.7072,32.5625,32.5625,52300.0
2010-03-30 10:10:00,45.0,45.05,44.99,45.0,37800.0,32.5625,32.5987,32.5552,32.5625,37800.0
2010-03-30 10:20:00,44.99,45.02,44.92,45.01,44800.0,32.5552,32.5769,32.5046,32.5697,44800.0
2010-03-30 10:30:00,45.0,45.05,45.0,45.01,38600.0,32.5625,32.5987,32.5625,32.5697,38600.0
2010-03-30 10:40:00,45.02,45.04,45.0,45.02,38600.0,32.5769,32.5914,32.5625,32.5769,38600.0
2010-03-30 10:50:00,45.01,45.04,45.0,45.01,32900.0,32.5697,32.5914,32.5625,32.5697,32900.0
2010-03-30 11:00:00,45.0,45.04,44.84,44.87,115000.0,32.5625,32.5914,32.4467,32.4684,115000.0
2010-03-30 11:10:00,44.87,44.9,44.77,44.88,32600.0,32.4684,32.4901,32.396,32.4756,32600.0
2010-03-30 11:20:00,44.89,44.92,44.84,44.9,62900.0,32.4829,32.5046,32.4467,32.4901,62900.0
2010-03-30 11:30:00,44.91,44.92,44.83,44.86,40500.0,32.4974,32.5046,32.4395,32.4612,40500.0
2010-03-30 11:40:00,44.86,44.98,44.85,44.97,30300.0,32.4612,32.548,32.4539,32.5408,30300.0
2010-03-30 11:50:00,44.97,44.97,44.9,44.95,26700.0,32.5408,32.5408,32.4901,32.5263,26700.0
2010-03-30 12:00:00,44.94,44.99,44.93,44.95,32100.0,32.5191,32.5552,32.5118,32.5263,32100.0
2010-03-30 12:10:00,44.96,44.99,44.92,44.92,32800.0,32.5335,32.5552,32.5046,32.5046,32800.0
2010-03-30 12:20:00,44.92,45.02,44.92,45.0,82300.0,32.5046,32.5769,32.5046,32.5625,82300.0
2010-03-30 12:30:00,45.0,45.01,44.98,44.99,30200.0,32.5625,32.5697,32.548,32.5552,30200.0
2010-03-30 12:40:00,44.98,45.05,44.98,45.03,30600.0,32.548,32.5987,32.548,32.5842,30600.0
2010-03-30 12:50:00,45.03,45.12,45.03,45.12,43300.0,32.5842,32.6493,32.5842,32.6493,43300.0
2010-03-30 13:00:00,45.12,45.12,45.03,45.03,24400.0,32.6493,32.6493,32.5842,32.5842,24400.0
2010-03-30 13:10:00,45.03,45.09,45.03,45.07,30000.0,32.5842,32.6276,32.5842,32.6131,30000.0
2010-03-30 13:20:00,45.06,45.06,44.95,45.0,53500.0,32.6059,32.6059,32.5263,32.5625,53500.0
2010-03-30 13:30:00,45.0,45.07,44.99,45.03,40600.0,32.5625,32.6131,32.5552,32.5842,40600.0
2010-03-30 13:40:00,45.03,45.06,45.01,45.05,39100.0,32.5842,32.6059,32.5697,32.5987,39100.0
2010-03-30 13:50:00,45.06,45.07,45.03,45.04,29000.0,32.6059,32.6131,32.5842,32.5914,29000.0
2010-03-30 14:00:00,45.04,45.07,45.01,45.02,28800.0,32.5914,32.6131,32.5697,32.5769,28800.0
2010-03-30 14:10:00,45.02,45.03,45.0,45.02,27100.0,32.5769,32.5842,32.5625,32.5769,27100.0
2010-03-30 14:20:00,45.01,45.04,45.0,45.03,36600.0,32.5697,32.5914,32.5625,32.5842,36600.0
2010-03-30 14:30:00,45.02,45.18,45.02,45.17,42200.0,32.5769,32.6927,32.5769,32.6855,42200.0
2010-03-30 14:40:00,45.17,45.24,45.17,45.24,23600.0,32.6855,32.7361,32.6855,32.7361,23600.0
2010-03-30 14:50:00,45.24,45.34,45.23,45.25,30900.0,32.7361,32.8085,32.7289,32.7434,30900.0
2010-03-30 15:00:00,45.26,45.28,45.17,45.2,46200.0,32.7506,32.7651,32.6855,32.7072,46200.0
2010-03-30 15:10:00,45.2,45.4,45.19,45.36,112400.0,32.7072,32.8519,32.7,32.823,112400.0
2010-03-30 15:20:00,45.35,45.37,45.3,45.36,102800.0,32.8157,32.8302,32.7796,32.823,102800.0
2010-03-30 15:30:00,45.37,45.45,45.29,45.3,119200.0,32.8302,32.8881,32.7723,32.7796,119200.0
2010-03-30 15:40:00,45.29,45.36,45.21,45.25,214700.0,32.7723,32.823,32.7144,32.7434,214700.0
2010-03-30 15:50:00,45.25,45.31,45.22,45.29,275900.0,32.7434,32.7868,32.7217,32.7723,275900.0
2010-03-31 09:30:00,45.04,45.25,44.92,45.15,69600.0,32.5914,32.7434,32.5046,32.671,69600.0
2010-03-31 09:40:00,45.15,45.17,44.9,44.9,43900.0,32.671,32.6855,32.4901,32.4901,43900.0
2010-03-31 09:50:00,44.9,45.1,44.9,45.08,37900.0,32.4901,32.6348,32.4901,32.6204,37900.0
2010-03-31 10:00:00,45.1,45.26,45.09,45.25,76700.0,32.6348,32.7506,32.6276,32.7434,76700.0
2010-03-31 10:10:00,45.24,45.38,45.19,45.37,80500.0,32.7361,32.8374,32.7,32.8302,80500.0
2010-03-31 10:20:00,45.38,45.62,45.37,45.59,115200.0,32.8374,33.0111,32.8302,32.9894,115200.0
2010-03-31 10:30:00,45.56,45.61,45.5,45.57,38800.0,32.9677,33.0039,32.9243,32.9749,38800.0
2010-03-31 10:40:00,45.55,45.63,45.4,45.4,52100.0,32.9605,33.0184,32.8519,32.8519,52100.0
2010-03-31 10:50:00,45.4,45.42,45.32,45.37,24200.0,32.8519,32.8664,32.794,32.8302,24200.0
2010-03-31 11:00:00,45.37,45.45,45.32,45.45,26300.0,32.8302,32.8881,32.794,32.8881,26300.0
2010-03-31 11:10:00,45.47,45.51,45.37,45.37,31700.0,32.9026,32.9315,32.8302,32.8302,31700.0
2010-03-31 11:20:00,45.37,45.41,45.33,45.35,15700.0,32.8302,32.8592,32.8013,32.8157,15700.0
2010-03-31 11:30:00,45.35,45.4,45.33,45.35,15000.0,32.8157,32.8519,32.8013,32.8157,15000.0
2010-03-31 11:40:00,45.35,45.43,45.35,45.39,18100.0,32.8157,32.8736,32.8157,32.8447,18100.0
2010-03-31 11:50:00,45.39,45.45,45.39,45.41,15300.0,32.8447,32.8881,32.8447,32.8592,15300.0
2010-03-31 12:00:00,45.42,45.42,45.35,45.39,10800.0,32.8664,32.8664,32.8157,32.8447,10800.0
2010-03-31 12:10:00,45.4,45.48,45.38,45.46,19200.0,32.8519,32.9098,32.8374,32.8953,19200.0
2010-03-31 12:20:00,45.47,45.52,45.46,45.46,15300.0,32.9026,32.9388,32.8953,32.8953,15300.0
2010-03-31 12:30:00,45.46,45.47,45.42,45.46,15300.0,32.8953,32.9026,32.8664,32.8953,15300.0
2010-03-31 12:40:00,45.46,45.46,45.38,45.4,14100.0,32.8953,32.8953,32.8374,32.8519,14100.0
2010-03-31 12:50:00,45.41,45.41,45.35,45.36,16900.0,32.8592,32.8592,32.8157,32.823,16900.0
2010-03-31 13:00:00,45.36,45.37,45.31,45.34,15500.0,32.823,32.8302,32.7868,32.8085,15500.0
2010-03-31 13:10:00,45.34,45.39,45.33,45.35,11700.0,32.8085,32.8447,32.8013,32.8157,11700.0
2010-03-31 13:20:00,45.33,45.39,45.29,45.39,12900.0,32.8013,32.8447,32.7723,32.8447,12900.0
2010-03-31 13:30:00,45.37,45.37,45.33,45.34,11900.0,32.8302,32.8302,32.8013,32.8085,11900.0
2010-03-31 13:40:00,45.33,45.39,45.33,45.39,10800.0,32.8013,32.8447,32.8013,32.8447,10800.0
2010-03-31 13:50:00,45.39,45.4,45.34,45.36,37100.0,32.8447,32.8519,32.8085,32.823,37100.0
2010-03-31 14:00:00,45.36,45.44,45.35,45.4,18700.0,32.823,32.8809,32.8157,32.8519,18700.0
2010-03-31 14:10:00,45.4,45.41,45.33,45.35,25700.0,32.8519,32.8592,32.8013,32.8157,25700.0
2010-03-31 14:20:00,45.36,45.41,45.3,45.37,25600.0,32.823,32.8592,32.7796,32.8302,25600.0
2010-03-31 14:30:00,45.37,45.37,45.3,45.3,24000.0,32.8302,32.8302,32.7796,32.7796,24000.0
2010-03-31 14:40:00,45.3,45.31,45.2,45.21,25500.0,32.7796,32.7868,32.7072,32.7144,25500.0
2010-03-31 14:50:00,45.2,45.24,45.17,45.2,28300.0,32.7072,32.7361,32.6855,32.7072,28300.0
2010-03-31 15:00:00,45.2,45.2,45.1,45.17,62000.0,32.7072,32.7072,32.6348,32.6855,62000.0
2010-03-31 15:10:00,45.18,45.29,45.17,45.24,81500.0,32.6927,32.7723,32.6855,32.7361,81500.0
2010-03-31 15:20:00,45.25,45.33,45.2,45.31,143000.0,32.7434,32.8013,32.7072,32.7868,143000.0
2010-03-31 15:30:00,45.32,45.37,45.24,45.27,109600.0,32.794,32.8302,32.7361,32.7579,109600.0
2010-03-31 15:40:00,45.27,45.35,45.23,45.25,165900.0,32.7579,32.8157,32.7289,32.7434,165900.0
2010-03-31 15:50:00,45.25,45.39,45.22,45.35,254900.0,32.7434,32.8447,32.7217,32.8157,254900.0
2010-04-01 09:30:00,45.91,45.97,45.58,45.95,70600.0,33.221,33.2644,32.9822,33.2499,70600.0
2010-04-01 09:40:00,45.94,46.05,45.87,45.9,53900.0,33.2427,33.3223,33.192,33.2137,53900.0
2010-04-01 09:50:00,45.9,45.99,45.77,45.77,78600.0,33.2137,33.2789,33.1197,33.1197,78600.0
2010-04-01 10:00:00,45.77,45.99,45.77,45.97,57400.0,33.1197,33.2789,33.1197,33.2644,57400.0
2010-04-01 10:10:00,45.95,46.0,45.94,45.98,33200.0,33.2499,33.2861,33.2427,33.2716,33200.0
2010-04-01 10:20:00,45.97,46.0,45.94,46.0,47500.0,33.2644,33.2861,33.2427,33.2861,47500.0
2010-04-01 10:30:00,46.01,46.06,45.93,45.98,26300.0,33.2933,33.3295,33.2354,33.2716,26300.0
2010-04-01 10:40:00,45.98,46.0,45.9,45.9,31400.0,33.2716,33.2861,33.2137,33.2137,31400.0
2010-04-01 10:50:00,45.9,45.92,45.81,45.85,26900.0,33.2137,33.2282,33.1486,33.1775,26900.0
2010-04-01 11:00:00,45.86,45.86,45.74,45.77,64000.0,33.1848,33.1848,33.0979,33.1197,64000.0
2010-04-01 11:10:00,45.77,45.77,45.59,45.65,68100.0,33.1197,33.1197,32.9894,33.0328,68100.0
2010-04-01 11:20:00,45.64,45.64,45.55,45.61,35100.0,33.0256,33.0256,32.9605,33.0039,35100.0
2010-04-01 11:30:00,45.6,45.65,45.6,45.63,31200.0,32.9966,33.0328,32.9966,33.0184,31200.0
2010-04-01 11:40:00,45.62,45.65,45.56,45.57,17900.0,33.0111,33.0328,32.9677,32.9749,17900.0
2010-04-01 11:50:00,45.57,45.7,45.57,45.67,21400.0,32.9749,33.069,32.9749,33.0473,21400.0
2010-04-01 12:00:00,45.67,45.81,45.67,45.8,19100.0,33.0473,33.1486,33.0473,33.1414,19100.0
2010-04-01 12:10:00,45.8,45.9,45.79,45.81,58000.0,33.1414,33.2137,33.1341,33.1486,58000.0
2010-04-01 12:20:00,45.81,46.03,45.81,46.03,77200.0,33.1486,33.3078,33.1486,33.3078,77200.0
2010-04-01 12:30:00,46.02,46.07,45.96,46.01,60800.0,33.3006,33.3367,33.2571,33.2933,60800.0
2010-04-01 12:40:00,46.03,46.04,45.96,46.02,32700.0,33.3078,33.315,33.2571,33.3006,32700.0
2010-04-01 12:50:00,46.03,46.08,45.98,45.99,38300.0,33.3078,33.344,33.2716,33.2789,38300.0
2010-04-01 13:00:00,45.97,46.01,45.88,45.93,47200.0,33.2644,33.2933,33.1993,33.2354,47200.0
2010-04-01 13:10:00,45.93,46.01,45.93,45.94,58400.0,33.2354,33.2933,33.2354,33.2427,58400.0
2010-04-01 13:20:00,45.94,46.03,45.92,45.97,24400.0,33.2427,33.3078,33.2282,33.2644,24400.0
2010-04-01 13:30:00,45.96,46.01,45.92,45.98,25600.0,33.2571,33.2933,33.2282,33.2716,25600.0
2010-04-01 13:40:00,45.98,45.99,45.81,45.84,29900.0,33.2716,33.2789,33.1486,33.1703,29900.0
2010-04-01 13:50:00,45.82,45.84,45.76,45.84,19300.0,33.1558,33.1703,33.1124,33.1703,19300.0
2010-04-01 14:00:00,45.83,45.91,45.79,45.84,58600.0,33.1631,33.221,33.1341,33.1703,58600.0
2010-04-01 14:10:00,45.84,45.88,45.81,45.87,25600.0,33.1703,33.1993,33.1486,33.192,25600.0
2010-04-01 14:20:00,45.87,45.88,45.83,45.84,44700.0,33.192,33.1993,33.1631,33.1703,44700.0
2010-04-01 14:30:00,45.84,45.87,45.8,45.8,60600.0,33.1703,33.192,33.1414,33.1414,60600.0
2010-04-01 14:40:00,45.8,45.84,45.73,45.82,73300.0,33.1414,33.1703,33.0907,33.1558,73300.0
2010-04-01 14:50:00,45.83,45.92,45.82,45.87,50900.0,33.1631,33.2282,33.1558,33.192,50900.0
2010-04-01 15:00:00,45.87,45.88,45.82,45.82,46100.0,33.192,33.1993,33.1558,33.1558,46100.0
2010-04-01 15:10:00,45.83,45.88,45.81,45.86,48600.0,33.1631,33.1993,33.1486,33.1848,48600.0
2010-04-01 15:20:00,45.86,45.97,45.84,45.95,129500.0,33.1848,33.2644,33.1703,33.2499,129500.0
2010-04-01 15:30:00,45.94,46.03,45.93,45.97,106400.0,33.2427,33.3078,33.2354,33.2644,106400.0
2010-04-01 15:40:00,45.96,46.1,45.95,46.09,146400.0,33.2571,33.3584,33.2499,33.3512,146400.0
2010-04-01 15:50:00,46.08,46.16,46.03,46.16,140600.0,33.344,33.4019,33.3078,33.4019,140600.0
2010-04-05 09:30:00,46.18,46.3,45.82,46.06,92400.0,33.4163,33.5032,33.1558,33.3295,92400.0
2010-04-05 09:40:00,46.07,46.16,46.04,46.05,35600.0,33.3367,33.4019,33.315,33.3223,35600.0
2010-04-05 09:50:00,46.06,46.1,46.01,46.02,45300.0,33.3295,33.3584,33.2933,33.3006,45300.0
2010-04-05 10:00:00,46.02,46.09,45.96,45.97,35200.0,33.3006,33.3512,33.2571,33.2644,35200.0
2010-04-05 10:10:00,45.96,46.1,45.96,46.08,24300.0,33.2571,33.3584,33.2571,33.344,24300.0
2010-04-05 10:20:00,46.08,46.11,46.05,46.05,21400.0,33.344,33.3657,33.3223,33.3223,21400.0
2010-04-05 10:30:00,46.07,46.15,46.04,46.09,48300.0,33.3367,33.3946,33.315,33.3512,48300.0
2010-04-05 10:40:00,46.08,46.18,46.06,46.1,41700.0,33.344,33.4163,33.3295,33.3584,41700.0
2010-04-05 10:50:00,46.1,46.19,46.1,46.13,46000.0,33.3584,33.4236,33.3584,33.3802,46000.0
2010-04-05 11:00:00,46.13,46.17,46.11,46.16,37200.0,33.3802,33.4091,33.3657,33.4019,37200.0
2010-04-05 11:10:00,46.16,46.18,46.05,46.05,56400.0,33.4019,33.4163,33.3223,33.3223,56400.0
2010-04-05 11:20:00,46.05,46.06,46.04,46.06,38200.0,33.3223,33.3295,33.315,33.3295,38200.0
2010-04-05 11:30:00,46.05,46.06,45.97,45.97,45000.0,33.3223,33.3295,33.2644,33.2644,45000.0
2010-04-05 11:40:00,45.97,46.09,45.97,46.09,39800.0,33.2644,33.3512,33.2644,33.3512,39800.0
2010-04-05 11:50:00,46.09,46.16,46.08,46.15,34500.0,33.3512,33.4019,33.344,33.3946,34500.0
2010-04-05 12:00:00,46.15,46.19,46.14,46.19,35000.0,33.3946,33.4236,33.3874,33.4236,35000.0
2010-04-05 12:10:00,46.19,46.19,46.15,46.15,11200.0,33.4236,33.4236,33.3946,33.3946,11200.0
2010-04-05 12:20:00,46.16,46.2,46.15,46.16,44800.0,33.4019,33.4308,33.3946,33.4019,44800.0
2010-04-05 12:30:00,46.16,46.26,46.15,46.26,53800.0,33.4019,33.4742,33.3946,33.4742,53800.0
2010-04-05 12:40:00,46.26,46.28,46.24,46.25,58000.0,33.4742,33.4887,33.4598,33.467,58000.0
2010-04-05 12:50:00,46.25,46.27,46.24,46.25,33500.0,33.467,33.4815,33.4598,33.467,33500.0
2010-04-05 13:00:00,46.26,46.38,46.25,46.3,72500.0,33.4742,33.5611,33.467,33.5032,72500.0
2010-04-05 13:10:00,46.31,46.42,46.28,46.42,42400.0,33.5104,33.59,33.4887,33.59,42400.0
2010-04-05 13:20:00,46.42,46.43,46.37,46.38,50900.0,33.59,33.5972,33.5538,33.5611,50900.0
2010-04-05 13:30:00,46.38,46.42,46.32,46.33,52900.0,33.5611,33.59,33.5176,33.5249,52900.0
2010-04-05 13:40:00,46.33,46.42,46.33,46.39,70100.0,33.5249,33.59,33.5249,33.5683,70100.0
2010-04-05 13:50:00,46.39,46.5,46.39,46.46,51800.0,33.5683,33.6479,33.5683,33.6189,51800.0
2010-04-05 14:00:00,46.46,46.52,46.42,46.51,96500.0,33.6189,33.6624,33.59,33.6551,96500.0
2010-04-05 14:10:00,46.51,46.6,46.49,46.59,69500.0,33.6551,33.7203,33.6407,33.713,69500.0
2010-04-05 14:20:00,46.59,46.59,46.46,46.5,78800.0,33.713,33.713,33.6189,33.6479,78800.0
2010-04-05 14:30:00,46.5,46.53,46.31,46.34,141400.0,33.6479,33.6696,33.5104,33.5321,141400.0
2010-04-05 14:40:00,46.33,46.35,46.25,46.26,99500.0,33.5249,33.5394,33.467,33.4742,99500.0
2010-04-05 14:50:00,46.27,46.28,46.16,46.17,130900.0,33.4815,33.4887,33.4019,33.4091,130900.0
2010-04-05 15:00:00,46.17,46.23,46.17,46.17,53000.0,33.4091,33.4525,33.4091,33.4091,53000.0
2010-04-05 15:10:00,46.17,46.22,46.17,46.22,72800.0,33.4091,33.4453,33.4091,33.4453,72800.0
2010-04-05 15:20:00,46.22,46.24,46.21,46.22,92700.0,33.4453,33.4598,33.438,33.4453,92700.0
2010-04-05 15:30:00,46.21,46.22,46.06,46.06,139200.0,33.438,33.4453,33.3295,33.3295,139200.0
2010-04-05 15:40:00,46.06,46.21,46.0,46.19,283800.0,33.3295,33.438,33.2861,33.4236,283800.0
2010-04-05 15:50:00,46.19,46.23,46.13,46.22,268000.0,33.4236,33.4525,33.3802,33.4453,268000.0
2010-04-06 09:30:00,46.02,46.04,45.74,45.78,53200.0,33.3006,33.315,33.0979,33.1269,53200.0
2010-04-06 09:40:00,45.78,45.78,45.6,45.66,37900.0,33.1269,33.1269,32.9966,33.0401,37900.0
2010-04-06 09:50:00,45.66,45.66,45.58,45.59,25200.0,33.0401,33.0401,32.9822,32.9894,25200.0
2010-04-06 10:00:00,45.59,45.71,45.55,45.67,42900.0,32.9894,33.0762,32.9605,33.0473,42900.0
2010-04-06 10:10:00,45.66,45.8,45.66,45.73,104800.0,33.0401,33.1414,33.0401,33.0907,104800.0
2010-04-06 10:20:00,45.75,45.77,45.68,45.77,60200.0,33.1052,33.1197,33.0545,33.1197,60200.0
2010-04-06 10:30:00,45.77,45.91,45.77,45.87,111900.0,33.1197,33.221,33.1197,33.192,111900.0
2010-04-06 10:40:00,45.87,45.88,45.72,45.73,96000.0,33.192,33.1993,33.0835,33.0907,96000.0
2010-04-06 10:50:00,45.74,45.74,45.65,45.67,67800.0,33.0979,33.0979,33.0328,33.0473,67800.0
2010-04-06 11:00:00,45.68,45.68,45.56,45.57,71100.0,33.0545,33.0545,32.9677,32.9749,71100.0
2010-04-06 11:10:00,45.57,45.61,45.55,45.61,47500.0,32.9749,33.0039,32.9605,33.0039,47500.0
2010-04-06 11:20:00,45.6,45.66,45.57,45.65,94400.0,32.9966,33.0401,32.9749,33.0328,94400.0
2010-04-06 11:30:00,45.65,45.77,45.63,45.72,53500.0,33.0328,33.1197,33.0184,33.0835,53500.0
2010-04-06 11:40:00,45.72,45.84,45.72,45.8,38700.0,33.0835,33.1703,33.0835,33.1414,38700.0
2010-04-06 11:50:00,45.81,45.87,45.76,45.81,32600.0,33.1486,33.192,33.1124,33.1486,32600.0
2010-04-06 12:00:00,45.82,45.89,45.81,45.88,143300.0,33.1558,33.2065,33.1486,33.1993,143300.0
2010-04-06 12:10:00,45.88,45.9,45.86,45.87,49700.0,33.1993,33.2137,33.1848,33.192,49700.0
2010-04-06 12:20:00,45.86,45.86,45.72,45.72,82000.0,33.1848,33.1848,33.0835,33.0835,82000.0
2010-04-06 12:30:00,45.72,45.74,45.63,45.65,60200.0,33.0835,33.0979,33.0184,33.0328,60200.0
2010-04-06 12:40:00,45.65,45.7,45.65,45.66,32400.0,33.0328,33.069,33.0328,33.0401,32400.0
2010-04-06 12:50:00,45.66,45.67,45.64,45.65,28400.0,33.0401,33.0473,33.0256,33.0328,28400.0
2010-04-06 13:00:00,45.65,45.72,45.65,45.71,20100.0,33.0328,33.0835,33.0328,33.0762,20100.0
2010-04-06 13:10:00,45.7,45.72,45.64,45.64,17700.0,33.069,33.0835,33.0256,33.0256,17700.0
2010-04-06 13:20:00,45.65,45.71,45.65,45.68,33600.0,33.0328,33.0762,33.0328,33.0545,33600.0
2010-04-06 13:30:00,45.69,45.7,45.64,45.64,29200.0,33.0618,33.069,33.0256,33.0256,29200.0
2010-04-06 13:40:00,45.65,45.72,45.65,45.7,28100.0,33.0328,33.0835,33.0328,33.069,28100.0
2010-04-06 13:50:00,45.7,45.74,45.69,45.69,26700.0,33.069,33.0979,33.0618,33.0618,26700.0
2010-04-06 14:00:00,45.69,45.79,45.66,45.79,64800.0,33.0618,33.1341,33.0401,33.1341,64800.0
2010-04-06 14:10:00,45.79,45.89,45.78,45.88,97000.0,33.1341,33.2065,33.1269,33.1993,97000.0
2010-04-06 14:20:00,45.89,45.9,45.85,45.86,47400.0,33.2065,33.2137,33.1775,33.1848,47400.0
2010-04-06 14:30:00,45.87,45.99,45.87,45.99,46800.0,33.192,33.2789,33.192,33.2789,46800.0
2010-04-06 14:40:00,45.99,46.01,45.87,45.89,104400.0,33.2789,33.2933,33.192,33.2065,104400.0
2010-04-06 14:50:00,45.9,45.97,45.89,45.94,58300.0,33.2137,33.2644,33.2065,33.2427,58300.0
2010-04-06 15:00:00,45.95,46.0,45.94,45.97,131200.0,33.2499,33.2861,33.2427,33.2644,131200.0
2010-04-06 15:10:00,45.98,46.09,45.97,46.05,100600.0,33.2716,33.3512,33.2644,33.3223,100600.0
2010-04-06 15:20:00,46.05,46.08,45.93,45.93,52800.0,33.3223,33.344,33.2354,33.2354,52800.0
2010-04-06 15:30:00,45.92,45.93,45.86,45.9,119200.0,33.2282,33.2354,33.1848,33.2137,119200.0
2010-04-06 15:40:00,45.89,45.96,45.89,45.95,142600.0,33.2065,33.2571,33.2065,33.2499,142600.0
2010-04-06 15:50:00,45.95,46.01,45.93,45.96,258300.0,33.2499,33.2933,33.2354,33.2571,258300.0
2010-04-07 09:30:00,45.73,45.89,45.71,45.86,54800.0,33.0907,33.2065,33.0762,33.1848,54800.0
2010-04-07 09:40:00,45.88,45.97,45.76,45.8,36700.0,33.1993,33.2644,33.1124,33.1414,36700.0
2010-04-07 09:50:00,45.8,45.8,45.67,45.7,48100.0,33.1414,33.1414,33.0473,33.069,48100.0
2010-04-07 10:00:00,45.7,45.74,45.64,45.64,59600.0,33.069,33.0979,33.0256,33.0256,59600.0
2010-04-07 10:10:00,45.65,45.78,45.56,45.76,99100.0,33.0328,33.1269,32.9677,33.1124,99100.0
2010-04-07 10:20:00,45.77,45.78,45.52,45.63,80400.0,33.1197,33.1269,32.9388,33.0184,80400.0
2010-04-07 10:30:00,45.63,45.65,45.59,45.61,43800.0,33.0184,33.0328,32.9894,33.0039,43800.0
2010-04-07 10:40:00,45.61,45.62,45.48,45.6,87500.0,33.0039,33.0111,32.9098,32.9966,87500.0
2010-04-07 10:50:00,45.59,45.67,45.58,45.65,94000.0,32.9894,33.0473,32.9822,33.0328,94000.0
2010-04-07 11:00:00,45.65,45.72,45.55,45.72,48100.0,33.0328,33.0835,32.9605,33.0835,48100.0
2010-04-07 11:10:00,45.72,45.82,45.7,45.82,31600.0,33.0835,33.1558,33.069,33.1558,31600.0
2010-04-07 11:20:00,45.82,45.82,45.73,45.82,74700.0,33.1558,33.1558,33.0907,33.1558,74700.0
2010-04-07 11:30:00,45.82,45.83,45.72,45.8,63000.0,33.1558,33.1631,33.0835,33.1414,63000.0
2010-04-07 11:40:00,45.79,45.83,45.77,45.78,35000.0,33.1341,33.1631,33.1197,33.1269,35000.0
2010-04-07 11:50:00,45.79,45.92,45.79,45.84,48300.0,33.1341,33.2282,33.1341,33.1703,48300.0
2010-04-07 12:00:00,45.83,45.9,45.82,45.89,72300.0,33.1631,33.2137,33.1558,33.2065,72300.0
2010-04-07 12:10:00,45.9,45.93,45.82,45.88,148300.0,33.2137,33.2354,33.1558,33.1993,148300.0
2010-04-07 12:20:00,45.89,45.92,45.77,45.78,50100.0,33.2065,33.2282,33.1197,33.1269,50100.0
2010-04-07 12:30:00,45.78,45.81,45.72,45.79,69300.0,33.1269,33.1486,33.0835,33.1341,69300.0
2010-04-07 12:40:00,45.8,45.81,45.71,45.71,133300.0,33.1414,33.1486,33.0762,33.0762,133300.0
2010-04-07 12:50:00,45.7,45.74,45.67,45.71,17600.0,33.069,33.0979,33.0473,33.0762,17600.0
2010-04-07 13:00:00,45.72,45.81,45.7,45.74,45300.0,33.0835,33.1486,33.069,33.0979,45300.0
2010-04-07 13:10:00,45.74,45.82,45.74,45.8,132600.0,33.0979,33.1558,33.0979,33.1414,132600.0
2010-04-07 13:20:00,45.81,45.82,45.78,45.8,38600.0,33.1486,33.1558,33.1269,33.1414,38600.0
2010-04-07 13:30:00,45.79,45.79,45.71,45.72,19400.0,33.1341,33.1341,33.0762,33.0835,19400.0
2010-04-07 13:40:00,45.73,45.76,45.65,45.69,76100.0,33.0907,33.1124,33.0328,33.0618,76100.0
2010-04-07 13:50:00,45.68,45.72,45.65,45.7,37900.0,33.0545,33.0835,33.0328,33.069,37900.0
2010-04-07 14:00:00,45.69,45.69,45.6,45.66,31200.0,33.0618,33.0618,32.9966,33.0401,31200.0
2010-04-07 14:10:00,45.67,45.68,45.53,45.53,37000.0,33.0473,33.0545,32.946,32.946,37000.0
2010-04-07 14:20:00,45.54,45.56,45.44,45.48,81900.0,32.9532,32.9677,32.8809,32.9098,81900.0
2010-04-07 14:30:00,45.48,45.5,45.39,45.49,183400.0,32.9098,32.9243,32.8447,32.917,183400.0
2010-04-07 14:40:00,45.49,45.52,45.39,45.41,51000.0,32.917,32.9388,32.8447,32.8592,51000.0
2010-04-07 14:50:00,45.4,45.49,45.4,45.44,57300.0,32.8519,32.917,32.8519,32.8809,57300.0
2010-04-07 15:00:00,45.44,45.44,45.17,45.19,121900.0,32.8809,32.8809,32.6855,32.7,121900.0
2010-04-07 15:10:00,45.19,45.2,45.06,45.18,71300.0,32.7,32.7072,32.6059,32.6927,71300.0
2010-04-07 15:20:00,45.17,45.19,45.05,45.09,73900.0,32.6855,32.7,32.5987,32.6276,73900.0
2010-04-07 15:30:00,45.09,45.22,45.07,45.17,112600.0,32.6276,32.7217,32.6131,32.6855,112600.0
2010-04-07 15:40:00,45.17,45.3,45.15,45.26,224000.0,32.6855,32.7796,32.671,32.7506,224000.0
2010-04-07 15:50:00,45.27,45.38,45.24,45.27,372800.0,32.7579,32.8374,32.7361,32.7579,372800.0
2010-04-08 09:30:00,45.18,45.3,45.05,45.23,49800.0,32.6927,32.7796,32.5987,32.7289,49800.0
2010-04-08 09:40:00,45.23,45.34,45.03,45.26,31100.0,32.7289,32.8085,32.5842,32.7506,31100.0
2010-04-08 09:50:00,45.26,45.36,45.1,45.11,37600.0,32.7506,32.823,32.6348,32.6421,37600.0
2010-04-08 10:00:00,45.12,45.22,45.08,45.19,49300.0,32.6493,32.7217,32.6204,32.7,49300.0
2010-04-08 10:10:00,45.19,45.37,45.18,45.36,34000.0,32.7,32.8302,32.6927,32.823,34000.0
2010-04-08 10:20:00,45.36,45.44,45.31,45.42,27900.0,32.823,32.8809,32.7868,32.8664,27900.0
2010-04-08 10:30:00,45.43,45.63,45.42,45.58,37300.0,32.8736,33.0184,32.8664,32.9822,37300.0
2010-04-08 10:40:00,45.58,45.66,45.57,45.66,32400.0,32.9822,33.0401,32.9749,33.0401,32400.0
2010-04-08 10:50:00,45.65,45.67,45.58,45.59,20600.0,33.0328,33.0473,32.9822,32.9894,20600.0
2010-04-08 11:00:00,45.6,45.78,45.6,45.73,27200.0,32.9966,33.1269,32.9966,33.0907,27200.0
2010-04-08 11:10:00,45.72,45.72,45.55,45.56,27200.0,33.0835,33.0835,32.9605,32.9677,27200.0
2010-04-08 11:20:00,45.57,45.57,45.5,45.5,18300.0,32.9749,32.9749,32.9243,32.9243,18300.0
2010-04-08 11:30:00,45.49,45.51,45.48,45.48,21400.0,32.917,32.9315,32.9098,32.9098,21400.0
2010-04-08 11:40:00,45.5,45.54,45.48,45.54,22500.0,32.9243,32.9532,32.9098,32.9532,22500.0
2010-04-08 11:50:00,45.54,45.57,45.51,45.51,19700.0,32.9532,32.9749,32.9315,32.9315,19700.0
2010-04-08 12:00:00,45.52,45.54,45.46,45.51,20800.0,32.9388,32.9532,32.8953,32.9315,20800.0
2010-04-08 12:10:00,45.53,45.67,45.51,45.67,74500.0,32.946,33.0473,32.9315,33.0473,74500.0
2010-04-08 12:20:00,45.66,45.73,45.6,45.6,34900.0,33.0401,33.0907,32.9966,32.9966,34900.0
2010-04-08 12:30:00,45.6,45.66,45.59,45.65,19900.0,32.9966,33.0401,32.9894,33.0328,19900.0
2010-04-08 12:40:00,45.64,45.66,45.57,45.57,28700.0,33.0256,33.0401,32.9749,32.9749,28700.0
2010-04-08 12:50:00,45.58,45.61,45.56,45.61,20800.0,32.9822,33.0039,32.9677,33.0039,20800.0
2010-04-08 13:00:00,45.63,45.67,45.59,45.6,31600.0,33.0184,33.0473,32.9894,32.9966,31600.0
2010-04-08 13:10:00,45.61,45.65,45.58,45.65,14700.0,33.0039,33.0328,32.9822,33.0328,14700.0
2010-04-08 13:20:00,45.63,45.71,45.63,45.64,22200.0,33.0184,33.0762,33.0184,33.0256,22200.0
2010-04-08 13:30:00,45.64,45.71,45.64,45.69,23600.0,33.0256,33.0762,33.0256,33.0618,23600.0
2010-04-08 13:40:00,45.68,45.71,45.67,45.69,24400.0,33.0545,33.0762,33.0473,33.0618,24400.0
2010-04-08 13:50:00,45.68,45.76,45.66,45.75,58500.0,33.0545,33.1124,33.0401,33.1052,58500.0
2010-04-08 14:00:00,45.75,45.81,45.74,45.8,25600.0,33.1052,33.1486,33.0979,33.1414,25600.0
2010-04-08 14:10:00,45.8,45.86,45.8,45.84,26000.0,33.1414,33.1848,33.1414,33.1703,26000.0
2010-04-08 14:20:00,45.85,45.89,45.81,45.87,16100.0,33.1775,33.2065,33.1486,33.192,16100.0
2010-04-08 14:30:00,45.88,45.89,45.8,45.82,25200.0,33.1993,33.2065,33.1414,33.1558,25200.0
2010-04-08 14:40:00,45.82,45.97,45.82,45.95,37600.0,33.1558,33.2644,33.1558,33.2499,37600.0
2010-04-08 14:50:00,45.94,45.98,45.89,45.9,21400.0,33.2427,33.2716,33.2065,33.2137,21400.0
2010-04-08 15:00:00,45.88,45.94,45.85,45.89,55300.0,33.1993,33.2427,33.1775,33.2065,55300.0
2010-04-08 15:10:00,45.89,45.94,45.83,45.93,27300.0,33.2065,33.2427,33.1631,33.2354,27300.0
2010-04-08 15:20:00,45.92,45.95,45.89,45.92,39700.0,33.2282,33.2499,33.2065,33.2282,39700.0
2010-04-08 15:30:00,45.92,46.02,45.91,46.01,73500.0,33.2282,33.3006,33.221,33.2933,73500.0
2010-04-08 15:40:00,46.01,46.04,45.96,46.03,117400.0,33.2933,33.315,33.2571,33.3078,117400.0
2010-04-08 15:50:00,46.03,46.07,45.96,45.99,269900.0,33.3078,33.3367,33.2571,33.2789,269900.0
2010-04-09 09:30:00,46.32,46.32,45.87,45.99,55900.0,33.5176,33.5176,33.192,33.2789,55900.0
2010-04-09 09:40:00,46.01,46.1,45.88,45.89,54500.0,33.2933,33.3584,33.1993,33.2065,54500.0
2010-04-09 09:50:00,45.88,45.97,45.85,45.96,27800.0,33.1993,33.2644,33.1775,33.2571,27800.0
2010-04-09 10:00:00,45.97,46.08,45.95,46.02,61600.0,33.2644,33.344,33.2499,33.3006,61600.0
2010-04-09 10:10:00,46.03,46.16,46.02,46.14,40000.0,33.3078,33.4019,33.3006,33.3874,40000.0
2010-04-09 10:20:00,46.13,46.25,46.13,46.24,164800.0,33.3802,33.467,33.3802,33.4598,164800.0
2010-04-09 10:30:00,46.24,46.3,46.16,46.21,57000.0,33.4598,33.5032,33.4019,33.438,57000.0
2010-04-09 10:40:00,46.23,46.27,46.14,46.15,17100.0,33.4525,33.4815,33.3874,33.3946,17100.0
2010-04-09 10:50:00,46.16,46.19,45.91,45.93,44800.0,33.4019,33.4236,33.221,33.2354,44800.0
2010-04-09 11:00:00,45.93,46.02,45.9,45.99,30000.0,33.2354,33.3006,33.2137,33.2789,30000.0
2010-04-09 11:10:00,46.01,46.05,45.99,46.0,10900.0,33.2933,33.3223,33.2789,33.2861,10900.0
2010-04-09 11:20:00,45.99,46.12,45.96,46.12,23000.0,33.2789,33.3729,33.2571,33.3729,23000.0
2010-04-09 11:30:00,46.12,46.19,46.09,46.19,33500.0,33.3729,33.4236,33.3512,33.4236,33500.0
2010-04-09 11:40:00,46.18,46.25,46.18,46.2,41300.0,33.4163,33.467,33.4163,33.4308,41300.0
2010-04-09 11:50:00,46.2,46.22,46.13,46.15,24100.0,33.4308,33.4453,33.3802,33.3946,24100.0
2010-04-09 12:00:00,46.14,46.16,46.13,46.13,17700.0,33.3874,33.4019,33.3802,33.3802,17700.0
2010-04-09 12:10:00,46.13,46.17,46.1,46.16,20900.0,33.3802,33.4091,33.3584,33.4019,20900.0
2010-04-09 12:20:00,46.15,46.17,46.13,46.15,16500.0,33.3946,33.4091,33.3802,33.3946,16500.0
2010-04-09 12:30:00,46.15,46.15,46.09,46.09,19700.0,33.3946,33.3946,33.3512,33.3512,19700.0
2010-04-09 12:40:00,46.1,46.16,46.08,46.13,15000.0,33.3584,33.4019,33.344,33.3802,15000.0
2010-04-09 12:50:00,46.11,46.16,46.1,46.16,24600.0,33.3657,33.4019,33.3584,33.4019,24600.0
2010-04-09 13:00:00,46.15,46.16,46.02,46.06,42300.0,33.3946,33.4019,33.3006,33.3295,42300.0
2010-04-09 13:10:00,46.06,46.1,46.04,46.08,15000.0,33.3295,33.3584,33.315,33.344,15000.0
2010-04-09 13:20:00,46.09,46.13,46.08,46.1,24300.0,33.3512,33.3802,33.344,33.3584,24300.0
2010-04-09 13:30:00,46.09,46.1,46.07,46.09,9700.0,33.3512,33.3584,33.3367,33.3512,9700.0
2010-04-09 13:40:00,46.09,46.14,46.08,46.13,14700.0,33.3512,33.3874,33.344,33.3802,14700.0
2010-04-09 13:50:00,46.13,46.14,46.03,46.03,19200.0,33.3802,33.3874,33.3078,33.3078,19200.0
2010-04-09 14:00:00,46.02,46.04,45.97,46.04,23600.0,33.3006,33.315,33.2644,33.315,23600.0
2010-04-09 14:10:00,46.04,46.08,46.04,46.08,17000.0,33.315,33.344,33.315,33.344,17000.0
2010-04-09 14:20:00,46.07,46.1,46.04,46.06,28200.0,33.3367,33.3584,33.315,33.3295,28200.0
2010-04-09 14:30:00,46.07,46.08,46.05,46.07,30800.0,33.3367,33.344,33.3223,33.3367,30800.0
2010-04-09 14:40:00,46.06,46.11,46.05,46.1,14500.0,33.3295,33.3657,33.3223,33.3584,14500.0
2010-04-09 14:50:00,46.1,46.1,46.03,46.06,46000.0,33.3584,33.3584,33.3078,33.3295,46000.0
2010-04-09 15:00:00,46.08,46.11,45.99,46.0,23300.0,33.344,33.3657,33.2789,33.2861,23300.0
2010-04-09 15:10:00,46.01,46.01,45.95,46.01,31000.0,33.2933,33.2933,33.2499,33.2933,31000.0
2010-04-09 15:20:00,46.01,46.04,45.97,46.04,46400.0,33.2933,33.315,33.2644,33.315,46400.0
2010-04-09 15:30:00,46.04,46.05,46.0,46.03,50700.0,33.315,33.3223,33.2861,33.3078,50700.0
2010-04-09 15:40:00,46.02,46.07,45.98,46.06,81400.0,33.3006,33.3367,33.2716,33.3295,81400.0
2010-04-09 15:50:00,46.07,46.16,46.05,46.15,85600.0,33.3367,33.4019,33.3223,33.3946,85600.0
2010-04-12 09:30:00,46.12,46.48,46.12,46.47,44000.0,33.3729,33.6334,33.3729,33.6262,44000.0
2010-04-12 09:40:00,46.45,46.5,46.44,46.46,10400.0,33.6117,33.6479,33.6045,33.6189,10400.0
2010-04-12 09:50:00,46.47,46.57,46.41,46.42,52500.0,33.6262,33.6985,33.5828,33.59,52500.0
2010-04-12 10:00:00,46.42,46.55,46.4,46.51,16600.0,33.59,33.6841,33.5755,33.6551,16600.0
2010-04-12 10:10:00,46.51,46.58,46.44,46.45,24600.0,33.6551,33.7058,33.6045,33.6117,24600.0
2010-04-12 10:20:00,46.45,46.55,46.43,46.55,36600.0,33.6117,33.6841,33.5972,33.6841,36600.0
2010-04-12 10:30:00,46.53,46.57,46.45,46.47,44400.0,33.6696,33.6985,33.6117,33.6262,44400.0
2010-04-12 10:40:00,46.47,46.51,46.37,46.45,90000.0,33.6262,33.6551,33.5538,33.6117,90000.0
2010-04-12 10:50:00,46.47,46.59,46.47,46.55,10300.0,33.6262,33.713,33.6262,33.6841,10300.0
2010-04-12 11:00:00,46.56,46.6,46.54,46.56,22200.0,33.6913,33.7203,33.6768,33.6913,22200.0
2010-04-12 11:10:00,46.57,46.57,46.48,46.48,18100.0,33.6985,33.6985,33.6334,33.6334,18100.0
2010-04-12 11:20:00,46.48,46.5,46.45,46.46,13900.0,33.6334,33.6479,33.6117,33.6189,13900.0
2010-04-12 11:30:00,46.45,46.51,46.42,46.45,32000.0,33.6117,33.6551,33.59,33.6117,32000.0
2010-04-12 11:40:00,46.47,46.47,46.43,46.44,31500.0,33.6262,33.6262,33.5972,33.6045,31500.0
2010-04-12 11:50:00,46.44,46.48,46.43,46.43,40600.0,33.6045,33.6334,33.5972,33.5972,40600.0
2010-04-12 12:00:00,46.45,46.45,46.42,46.45,16400.0,33.6117,33.6117,33.59,33.6117,16400.0
2010-04-12 12:10:00,46.44,46.44,46.36,46.37,42000.0,33.6045,33.6045,33.5466,33.5538,42000.0
2010-04-12 12:20:00,46.38,46.39,46.34,46.36,6400.0,33.5611,33.5683,33.5321,33.5466,6400.0
2010-04-12 12:30:00,46.36,46.41,46.31,46.4,79700.0,33.5466,33.5828,33.5104,33.5755,79700.0
2010-04-12 12:40:00,46.41,46.42,46.38,46.39,36700.0,33.5828,33.59,33.5611,33.5683,36700.0
2010-04-12 12:50:00,46.39,46.45,46.38,46.41,57400.0,33.5683,33.6117,33.5611,33.5828,57400.0
2010-04-12 13:00:00,46.41,46.57,46.41,46.56,61900.0,33.5828,33.6985,33.5828,33.6913,61900.0
2010-04-12 13:10:00,46.56,46.62,46.53,46.62,25900.0,33.6913,33.7347,33.6696,33.7347,25900.0
2010-04-12 13:20:00,46.62,46.62,46.5,46.59,90400.0,33.7347,33.7347,33.6479,33.713,90400.0
2010-04-12 13:30:00,46.59,46.63,46.56,46.58,46300.0,33.713,33.742,33.6913,33.7058,46300.0
2010-04-12 13:40:00,46.58,46.59,46.51,46.56,31000.0,33.7058,33.713,33.6551,33.6913,31000.0
2010-04-12 13:50:00,46.57,46.64,46.56,46.62,81200.0,33.6985,33.7492,33.6913,33.7347,81200.0
2010-04-12 14:00:00,46.6,46.63,46.59,46.62,26000.0,33.7203,33.742,33.713,33.7347,26000.0
2010-04-12 14:10:00,46.61,46.65,46.61,46.62,19600.0,33.7275,33.7564,33.7275,33.7347,19600.0
2010-04-12 14:20:00,46.62,46.69,46.62,46.67,21000.0,33.7347,33.7854,33.7347,33.7709,21000.0
2010-04-12 14:30:00,46.66,46.7,46.62,46.66,46400.0,33.7637,33.7926,33.7347,33.7637,46400.0
2010-04-12 14:40:00,46.66,46.73,46.6,46.71,82900.0,33.7637,33.8143,33.7203,33.7999,82900.0
2010-04-12 14:50:00,46.71,46.76,46.68,46.75,47600.0,33.7999,33.836,33.7781,33.8288,47600.0
2010-04-12 15:00:00,46.75,46.78,46.69,46.74,156600.0,33.8288,33.8505,33.7854,33.8216,156600.0
2010-04-12 15:10:00,46.75,46.79,46.71,46.76,54900.0,33.8288,33.8577,33.7999,33.836,54900.0
2010-04-12 15:20:00,46.76,46.76,46.65,46.67,69000.0,33.836,33.836,33.7564,33.7709,69000.0
2010-04-12 15:30:00,46.66,46.71,46.64,46.7,98100.0,33.7637,33.7999,33.7492,33.7926,98100.0
2010-04-12 15:40:00,46.71,46.76,46.64,46.72,173400.0,33.7999,33.836,33.7492,33.8071,173400.0
2010-04-12 15:50:00,46.72,46.78,46.66,46.74,157300.0,33.8071,33.8505,33.7637,33.8216,157300.0
2010-04-13 09:30:00,46.53,46.66,46.52,46.53,22100.0,33.6696,33.7637,33.6624,33.6696,22100.0
2010-04-13 09:40:00,46.55,46.65,46.53,46.63,15300.0,33.6841,33.7564,33.6696,33.742,15300.0
2010-04-13 09:50:00,46.62,46.71,46.62,46.62,27900.0,33.7347,33.7999,33.7347,33.7347,27900.0
2010-04-13 10:00:00,46.63,46.69,46.57,46.59,51800.0,33.742,33.7854,33.6985,33.713,51800.0
2010-04-13 10:10:00,46.6,46.7,46.59,46.62,31900.0,33.7203,33.7926,33.713,33.7347,31900.0
2010-04-13 10:20:00,46.6,46.61,46.42,46.49,67000.0,33.7203,33.7275,33.59,33.6407,67000.0
2010-04-13 10:30:00,46.47,46.6,46.42,46.6,37600.0,33.6262,33.7203,33.59,33.7203,37600.0
2010-04-13 10:40:00,46.61,46.69,46.58,46.62,44500.0,33.7275,33.7854,33.7058,33.7347,44500.0
2010-04-13 10:50:00,46.61,46.62,46.51,46.56,31600.0,33.7275,33.7347,33.6551,33.6913,31600.0
2010-04-13 11:00:00,46.56,46.61,46.53,46.61,46900.0,33.6913,33.7275,33.6696,33.7275,46900.0
2010-04-13 11:10:00,46.62,46.67,46.6,46.64,20600.0,33.7347,33.7709,33.7203,33.7492,20600.0
2010-04-13 11:20:00,46.65,46.68,46.63,46.64,37700.0,33.7564,33.7781,33.742,33.7492,37700.0
2010-04-13 11:30:00,46.64,46.68,46.63,46.65,29700.0,33.7492,33.7781,33.742,33.7564,29700.0
2010-04-13 11:40:00,46.66,46.68,46.65,46.65,19400.0,33.7637,33.7781,33.7564,33.7564,19400.0
2010-04-13 11:50:00,46.65,46.67,46.64,46.67,30100.0,33.7564,33.7709,33.7492,33.7709,30100.0
2010-04-13 12:00:00,46.66,46.67,46.64,46.66,22900.0,33.7637,33.7709,33.7492,33.7637,22900.0
2010-04-13 12:10:00,46.66,46.68,46.62,46.66,56500.0,33.7637,33.7781,33.7347,33.7637,56500.0
2010-04-13 12:20:00,46.67,46.76,46.66,46.75,21100.0,33.7709,33.836,33.7637,33.8288,21100.0
2010-04-13 12:30:00,46.75,46.81,46.74,46.79,22200.0,33.8288,33.8722,33.8216,33.8577,22200.0
2010-04-13 12:40:00,46.8,46.81,46.78,46.8,12600.0,33.865,33.8722,33.8505,33.865,12600.0
2010-04-13 12:50:00,46.8,46.85,46.79,46.83,18000.0,33.865,33.9012,33.8577,33.8867,18000.0
2010-04-13 13:00:00,46.83,46.88,46.83,46.88,11100.0,33.8867,33.9229,33.8867,33.9229,11100.0
2010-04-13 13:10:00,46.88,46.97,46.88,46.96,47800.0,33.9229,33.988,33.9229,33.9808,47800.0
2010-04-13 13:20:00,46.95,47.0,46.95,47.0,30800.0,33.9735,34.0097,33.9735,34.0097,30800.0
2010-04-13 13:30:00,46.99,47.17,46.99,47.16,60700.0,34.0025,34.1327,34.0025,34.1255,60700.0
2010-04-13 13:40:00,47.15,47.28,47.15,47.27,109400.0,34.1182,34.2123,34.1182,34.2051,109400.0
2010-04-13 13:50:00,47.28,47.34,47.25,47.31,46000.0,34.2123,34.2557,34.1906,34.234,46000.0
2010-04-13 14:00:00,47.31,47.38,47.3,47.36,91600.0,34.234,34.2847,34.2268,34.2702,91600.0
2010-04-13 14:10:00,47.36,47.4,47.34,47.37,61400.0,34.2702,34.2991,34.2557,34.2774,61400.0
2010-04-13 14:20:00,47.37,47.39,47.36,47.36,43600.0,34.2774,34.2919,34.2702,34.2702,43600.0
2010-04-13 14:30:00,47.36,47.42,47.35,47.4,94800.0,34.2702,34.3136,34.263,34.2991,94800.0
2010-04-13 14:40:00,47.39,47.42,47.3,47.34,114400.0,34.2919,34.3136,34.2268,34.2557,114400.0
2010-04-13 14:50:00,47.34,47.39,47.33,47.37,120600.0,34.2557,34.2919,34.2485,34.2774,120600.0
2010-04-13 15:00:00,47.37,47.46,47.36,47.46,66400.0,34.2774,34.3426,34.2702,34.3426,66400.0
2010-04-13 15:10:00,47.46,47.57,47.45,47.55,151900.0,34.3426,34.4222,34.3353,34.4077,151900.0
2010-04-13 15:20:00,47.56,47.64,47.55,47.64,134400.0,34.4149,34.4728,34.4077,34.4728,134400.0
2010-04-13 15:30:00,47.63,47.67,47.53,47.54,139200.0,34.4656,34.4945,34.3932,34.4004,139200.0
2010-04-13 15:40:00,47.53,47.61,47.47,47.56,232200.0,34.3932,34.4511,34.3498,34.4149,232200.0
2010-04-13 15:50:00,47.56,47.62,47.55,47.61,306500.0,34.4149,34.4583,34.4077,34.4511,306500.0
2010-04-14 09:30:00,47.89,47.9,47.6,47.61,68100.0,34.6537,34.6609,34.4439,34.4511,68100.0
2010-04-14 09:40:00,47.61,47.8,47.6,47.73,29600.0,34.4511,34.5886,34.4439,34.5379,29600.0
2010-04-14 09:50:00,47.72,47.77,47.66,47.72,30100.0,34.5307,34.5669,34.4873,34.5307,30100.0
2010-04-14 10:00:00,47.7,47.72,47.6,47.65,43600.0,34.5162,34.5307,34.4439,34.48,43600.0
2010-04-14 10:10:00,47.63,47.77,47.62,47.74,56600.0,34.4656,34.5669,34.4583,34.5452,56600.0
2010-04-14 10:20:00,47.75,47.81,47.7,47.78,30000.0,34.5524,34.5958,34.5162,34.5741,30000.0
2010-04-14 10:30:00,47.79,47.87,47.75,47.76,60400.0,34.5814,34.6392,34.5524,34.5596,60400.0
2010-04-14 10:40:00,47.78,47.85,47.76,47.84,28500.0,34.5741,34.6248,34.5596,34.6175,28500.0
2010-04-14 10:50:00,47.85,47.98,47.85,47.96,39700.0,34.6248,34.7188,34.6248,34.7044,39700.0
2010-04-14 11:00:00,47.96,48.0,47.92,47.92,30400.0,34.7044,34.7333,34.6754,34.6754,30400.0
2010-04-14 11:10:00,47.92,47.97,47.91,47.95,37500.0,34.6754,34.7116,34.6682,34.6971,37500.0
2010-04-14 11:20:00,47.95,48.07,47.95,48.06,85800.0,34.6971,34.784,34.6971,34.7767,85800.0
2010-04-14 11:30:00,48.05,48.06,48.01,48.05,31200.0,34.7695,34.7767,34.7405,34.7695,31200.0
2010-04-14 11:40:00,48.05,48.08,48.02,48.05,25800.0,34.7695,34.7912,34.7478,34.7695,25800.0
2010-04-14 11:50:00,48.04,48.06,48.02,48.04,22400.0,34.7623,34.7767,34.7478,34.7623,22400.0
2010-04-14 12:00:00,48.02,48.09,48.01,48.09,17600.0,34.7478,34.7984,34.7405,34.7984,17600.0
2010-04-14 12:10:00,48.09,48.22,48.08,48.2,27400.0,34.7984,34.8925,34.7912,34.878,27400.0
2010-04-14 12:20:00,48.2,48.22,48.14,48.18,71700.0,34.878,34.8925,34.8346,34.8636,71700.0
2010-04-14 12:30:00,48.18,48.35,48.18,48.33,67700.0,34.8636,34.9866,34.8636,34.9721,67700.0
2010-04-14 12:40:00,48.33,48.34,48.24,48.27,21000.0,34.9721,34.9793,34.907,34.9287,21000.0
2010-04-14 12:50:00,48.27,48.33,48.24,48.33,38400.0,34.9287,34.9721,34.907,34.9721,38400.0
2010-04-14 13:00:00,48.33,48.38,48.31,48.32,38600.0,34.9721,35.0083,34.9576,34.9649,38600.0
2010-04-14 13:10:00,48.31,48.4,48.31,48.35,43500.0,34.9576,35.0228,34.9576,34.9866,43500.0
2010-04-14 13:20:00,48.35,48.39,48.34,48.36,38900.0,34.9866,35.0155,34.9793,34.9938,38900.0
2010-04-14 13:30:00,48.38,48.38,48.3,48.3,17000.0,35.0083,35.0083,34.9504,34.9504,17000.0
2010-04-14 13:40:00,48.29,48.31,48.22,48.27,28400.0,34.9432,34.9576,34.8925,34.9287,28400.0
2010-04-14 13:50:00,48.27,48.28,48.18,48.19,21600.0,34.9287,34.9359,34.8636,34.8708,21600.0
2010-04-14 14:00:00,48.19,48.25,48.19,48.2,40800.0,34.8708,34.9142,34.8708,34.878,40800.0
2010-04-14 14:10:00,48.21,48.23,48.2,48.21,30700.0,34.8853,34.8997,34.878,34.8853,30700.0
2010-04-14 14:20:00,48.22,48.27,48.17,48.26,61100.0,34.8925,34.9287,34.8563,34.9214,61100.0
2010-04-14 14:30:00,48.27,48.3,48.23,48.27,60000.0,34.9287,34.9504,34.8997,34.9287,60000.0
2010-04-14 14:40:00,48.26,48.3,48.25,48.28,39800.0,34.9214,34.9504,34.9142,34.9359,39800.0
2010-04-14 14:50:00,48.28,48.33,48.24,48.29,105500.0,34.9359,34.9721,34.907,34.9432,105500.0
2010-04-14 15:00:00,48.29,48.29,48.21,48.22,38300.0,34.9432,34.9432,34.8853,34.8925,38300.0
2010-04-14 15:10:00,48.22,48.26,48.2,48.21,54100.0,34.8925,34.9214,34.878,34.8853,54100.0
2010-04-14 15:20:00,48.21,48.24,48.2,48.23,51300.0,34.8853,34.907,34.878,34.8997,51300.0
2010-04-14 15:30:00,48.22,48.24,48.19,48.24,148700.0,34.8925,34.907,34.8708,34.907,148700.0
2010-04-14 15:40:00,48.24,48.27,48.22,48.23,117500.0,34.907,34.9287,34.8925,34.8997,117500.0
2010-04-14 15:50:00,48.23,48.33,48.23,48.31,259200.0,34.8997,34.9721,34.8997,34.9576,259200.0
2010-04-15 09:30:00,48.2,48.28,48.04,48.2,88400.0,34.878,34.9359,34.7623,34.878,88400.0
2010-04-15 09:40:00,48.2,48.3,48.12,48.12,46200.0,34.878,34.9504,34.8201,34.8201,46200.0
2010-04-15 09:50:00,48.12,48.25,48.11,48.25,32400.0,34.8201,34.9142,34.8129,34.9142,32400.0
2010-04-15 10:00:00,48.27,48.31,48.15,48.24,53400.0,34.9287,34.9576,34.8419,34.907,53400.0
2010-04-15 10:10:00,48.28,48.29,48.11,48.16,125400.0,34.9359,34.9432,34.8129,34.8491,125400.0
2010-04-15 10:20:00,48.17,48.2,48.13,48.17,36000.0,34.8563,34.878,34.8274,34.8563,36000.0
2010-04-15 10:30:00,48.16,48.18,48.01,48.02,119300.0,34.8491,34.8636,34.7405,34.7478,119300.0
2010-04-15 10:40:00,48.02,48.13,48.02,48.05,163400.0,34.7478,34.8274,34.7478,34.7695,163400.0
2010-04-15 10:50:00,48.07,48.11,47.93,47.99,101200.0,34.784,34.8129,34.6827,34.7261,101200.0
2010-04-15 11:00:00,48.0,48.04,47.96,48.0,158500.0,34.7333,34.7623,34.7044,34.7333,158500.0
2010-04-15 11:10:00,48.03,48.12,48.01,48.08,46000.0,34.755,34.8201,34.7405,34.7912,46000.0
2010-04-15 11:20:00,48.06,48.12,48.0,48.01,24600.0,34.7767,34.8201,34.7333,34.7405,24600.0
2010-04-15 11:30:00,48.0,48.07,47.96,48.04,27900.0,34.7333,34.784,34.7044,34.7623,27900.0
2010-04-15 11:40:00,48.03,48.1,48.0,48.02,26500.0,34.755,34.8057,34.7333,34.7478,26500.0
2010-04-15 11:50:00,48.03,48.07,47.99,48.07,20600.0,34.755,34.784,34.7261,34.784,20600.0
2010-04-15 12:00:00,48.07,48.07,47.96,48.04,43100.0,34.784,34.784,34.7044,34.7623,43100.0
2010-04-15 12:10:00,48.04,48.13,48.0,48.11,36900.0,34.7623,34.8274,34.7333,34.8129,36900.0
2010-04-15 12:20:00,48.1,48.15,48.09,48.11,37800.0,34.8057,34.8419,34.7984,34.8129,37800.0
2010-04-15 12:30:00,48.12,48.15,48.11,48.14,28700.0,34.8201,34.8419,34.8129,34.8346,28700.0
2010-04-15 12:40:00,48.14,48.15,48.07,48.15,34200.0,34.8346,34.8419,34.784,34.8419,34200.0
2010-04-15 12:50:00,48.14,48.15,48.1,48.15,15900.0,34.8346,34.8419,34.8057,34.8419,15900.0
2010-04-15 13:00:00,48.15,48.22,48.11,48.22,32100.0,34.8419,34.8925,34.8129,34.8925,32100.0
2010-04-15 13:10:00,48.21,48.27,48.04,48.23,147300.0,34.8853,34.9287,34.7623,34.8997,147300.0
2010-04-15 13:20:00,48.25,48.31,48.24,48.29,17600.0,34.9142,34.9576,34.907,34.9432,17600.0
2010-04-15 13:30:00,48.28,48.33,48.25,48.33,21200.0,34.9359,34.9721,34.9142,34.9721,21200.0
2010-04-15 13:40:00,48.33,48.33,48.26,48.26,24900.0,34.9721,34.9721,34.9214,34.9214,24900.0
2010-04-15 13:50:00,48.25,48.32,48.23,48.28,21400.0,34.9142,34.9649,34.8997,34.9359,21400.0
2010-04-15 14:00:00,48.28,48.33,48.26,48.28,31800.0,34.9359,34.9721,34.9214,34.9359,31800.0
2010-04-15 14:10:00,48.28,48.3,48.23,48.28,40200.0,34.9359,34.9504,34.8997,34.9359,40200.0
2010-04-15 14:20:00,48.27,48.33,48.27,48.33,43100.0,34.9287,34.9721,34.9287,34.9721,43100.0
2010-04-15 14:30:00,48.32,48.33,48.28,48.3,68100.0,34.9649,34.9721,34.9359,34.9504,68100.0
2010-04-15 14:40:00,48.29,48.34,48.19,48.32,46900.0,34.9432,34.9793,34.8708,34.9649,46900.0
2010-04-15 14:50:00,48.31,48.32,48.24,48.25,67700.0,34.9576,34.9649,34.907,34.9142,67700.0
2010-04-15 15:00:00,48.27,48.32,48.24,48.31,44400.0,34.9287,34.9649,34.907,34.9576,44400.0
2010-04-15 15:10:00,48.31,48.35,48.28,48.3,41100.0,34.9576,34.9866,34.9359,34.9504,41100.0
2010-04-15 15:20:00,48.3,48.33,48.3,48.32,58500.0,34.9504,34.9721,34.9504,34.9649,58500.0
2010-04-15 15:30:00,48.32,48.33,48.26,48.27,99500.0,34.9649,34.9721,34.9214,34.9287,99500.0
2010-04-15 15:40:00,48.28,48.3,48.2,48.24,195300.0,34.9359,34.9504,34.878,34.907,195300.0
2010-04-15 15:50:00,48.25,48.25,48.2,48.25,224200.0,34.9142,34.9142,34.878,34.9142,224200.0
2010-04-16 09:30:00,47.93,48.26,47.93,48.24,162400.0,34.6827,34.9214,34.6827,34.907,162400.0
2010-04-16 09:40:00,48.2,48.2,47.95,48.01,19000.0,34.878,34.878,34.6971,34.7405,19000.0
2010-04-16 09:50:00,47.97,48.07,47.92,47.94,25900.0,34.7116,34.784,34.6754,34.6899,25900.0
2010-04-16 10:00:00,47.92,48.09,47.91,48.03,35700.0,34.6754,34.7984,34.6682,34.755,35700.0
2010-04-16 10:10:00,48.03,48.23,48.0,48.22,41900.0,34.755,34.8997,34.7333,34.8925,41900.0
2010-04-16 10:20:00,48.22,48.26,48.2,48.21,22500.0,34.8925,34.9214,34.878,34.8853,22500.0
2010-04-16 10:30:00,48.22,48.25,47.54,47.54,77800.0,34.8925,34.9142,34.4004,34.4004,77800.0
2010-04-16 10:40:00,47.53,47.98,47.53,47.73,68500.0,34.3932,34.7188,34.3932,34.5379,68500.0
2010-04-16 10:50:00,47.72,47.79,47.38,47.56,72100.0,34.5307,34.5814,34.2847,34.4149,72100.0
2010-04-16 11:00:00,47.56,47.63,47.38,47.41,40000.0,34.4149,34.4656,34.2847,34.3064,40000.0
2010-04-16 11:10:00,47.41,47.42,46.53,46.56,94200.0,34.3064,34.3136,33.6696,33.6913,94200.0
2010-04-16 11:20:00,46.57,47.1,46.57,47.02,81400.0,33.6985,34.0821,33.6985,34.0242,81400.0
2010-04-16 11:30:00,47.03,47.06,46.78,46.96,52100.0,34.0314,34.0531,33.8505,33.9808,52100.0
2010-04-16 11:40:00,46.96,47.07,46.76,46.85,47400.0,33.9808,34.0604,33.836,33.9012,47400.0
2010-04-16 11:50:00,46.85,46.97,46.66,46.9,47400.0,33.9012,33.988,33.7637,33.9373,47400.0
2010-04-16 12:00:00,46.89,46.89,46.55,46.62,60400.0,33.9301,33.9301,33.6841,33.7347,60400.0
2010-04-16 12:10:00,46.66,46.74,46.59,46.59,49300.0,33.7637,33.8216,33.713,33.713,49300.0
2010-04-16 12:20:00,46.59,46.72,46.57,46.7,45800.0,33.713,33.8071,33.6985,33.7926,45800.0
2010-04-16 12:30:00,46.72,46.73,46.51,46.53,24700.0,33.8071,33.8143,33.6551,33.6696,24700.0
2010-04-16 12:40:00,46.53,46.8,46.51,46.74,20200.0,33.6696,33.865,33.6551,33.8216,20200.0
2010-04-16 12:50:00,46.73,46.97,46.7,46.87,22800.0,33.8143,33.988,33.7926,33.9156,22800.0
2010-04-16 13:00:00,46.89,47.1,46.89,47.04,46300.0,33.9301,34.0821,33.9301,34.0386,46300.0
2010-04-16 13:10:00,47.03,47.13,46.96,47.02,38500.0,34.0314,34.1038,33.9808,34.0242,38500.0
2010-04-16 13:20:00,47.04,47.12,47.0,47.01,26100.0,34.0386,34.0965,34.0097,34.0169,26100.0
2010-04-16 13:30:00,47.02,47.05,46.98,47.04,29700.0,34.0242,34.0459,33.9952,34.0386,29700.0
2010-04-16 13:40:00,47.04,47.09,46.97,47.02,31100.0,34.0386,34.0748,33.988,34.0242,31100.0
2010-04-16 13:50:00,47.01,47.1,47.01,47.09,22600.0,34.0169,34.0821,34.0169,34.0748,22600.0
2010-04-16 14:00:00,47.08,47.38,47.08,47.38,59400.0,34.0676,34.2847,34.0676,34.2847,59400.0
2010-04-16 14:10:00,47.38,47.53,47.33,47.47,49800.0,34.2847,34.3932,34.2485,34.3498,49800.0
2010-04-16 14:20:00,47.46,47.59,47.46,47.56,45700.0,34.3426,34.4366,34.3426,34.4149,45700.0
2010-04-16 14:30:00,47.55,47.65,47.45,47.45,52800.0,34.4077,34.48,34.3353,34.3353,52800.0
2010-04-16 14:40:00,47.44,47.48,47.29,47.29,22000.0,34.3281,34.357,34.2195,34.2195,22000.0
2010-04-16 14:50:00,47.3,47.35,47.17,47.17,24200.0,34.2268,34.263,34.1327,34.1327,24200.0
2010-04-16 15:00:00,47.17,47.26,47.13,47.26,55500.0,34.1327,34.1978,34.1038,34.1978,55500.0
2010-04-16 15:10:00,47.27,47.28,47.09,47.09,24200.0,34.2051,34.2123,34.0748,34.0748,24200.0
2010-04-16 15:20:00,47.12,47.26,47.12,47.24,29000.0,34.0965,34.1978,34.0965,34.1834,29000.0
2010-04-16 15:30:00,47.22,47.33,47.15,47.31,73000.0,34.1689,34.2485,34.1182,34.234,73000.0
2010-04-16 15:40:00,47.32,47.45,47.25,47.37,118500.0,34.2413,34.3353,34.1906,34.2774,118500.0
2010-04-16 15:50:00,47.37,47.39,47.06,47.13,304400.0,34.2774,34.2919,34.0531,34.1038,304400.0
2010-04-19 09:30:00,46.81,47.24,46.54,47.13,66800.0,33.8722,34.1834,33.6768,34.1038,66800.0
2010-04-19 09:40:00,47.13,47.36,47.08,47.32,30500.0,34.1038,34.2702,34.0676,34.2413,30500.0
2010-04-19 09:50:00,47.36,47.63,47.36,47.51,46200.0,34.2702,34.4656,34.2702,34.3787,46200.0
2010-04-19 10:00:00,47.52,47.77,47.52,47.77,40100.0,34.386,34.5669,34.386,34.5669,40100.0
2010-04-19 10:10:00,47.76,47.91,47.63,47.78,48300.0,34.5596,34.6682,34.4656,34.5741,48300.0
2010-04-19 10:20:00,47.78,47.9,47.71,47.78,29000.0,34.5741,34.6609,34.5235,34.5741,29000.0
2010-04-19 10:30:00,47.77,47.83,47.55,47.62,44400.0,34.5669,34.6103,34.4077,34.4583,44400.0
2010-04-19 10:40:00,47.63,47.72,47.5,47.56,137500.0,34.4656,34.5307,34.3715,34.4149,137500.0
2010-04-19 10:50:00,47.56,47.6,47.35,47.43,43200.0,34.4149,34.4439,34.263,34.3209,43200.0
2010-04-19 11:00:00,47.43,47.46,47.3,47.36,34900.0,34.3209,34.3426,34.2268,34.2702,34900.0
2010-04-19 11:10:00,47.38,47.44,47.3,47.41,29400.0,34.2847,34.3281,34.2268,34.3064,29400.0
2010-04-19 11:20:00,47.42,47.48,47.31,47.35,36100.0,34.3136,34.357,34.234,34.263,36100.0
2010-04-19 11:30:00,47.37,47.49,47.34,47.38,69200.0,34.2774,34.3643,34.2557,34.2847,69200.0
2010-04-19 11:40:00,47.37,47.49,47.32,47.4,44300.0,34.2774,34.3643,34.2413,34.2991,44300.0
2010-04-19 11:50:00,47.37,47.38,47.11,47.18,35300.0,34.2774,34.2847,34.0893,34.1399,35300.0
2010-04-19 12:00:00,47.15,47.22,47.04,47.06,42900.0,34.1182,34.1689,34.0386,34.0531,42900.0
2010-04-19 12:10:00,47.06,47.14,46.98,47.09,30500.0,34.0531,34.111,33.9952,34.0748,30500.0
2010-04-19 12:20:00,47.09,47.11,47.0,47.04,33900.0,34.0748,34.0893,34.0097,34.0386,33900.0
2010-04-19 12:30:00,47.04,47.13,47.01,47.11,24200.0,34.0386,34.1038,34.0169,34.0893,24200.0
2010-04-19 12:40:00,47.12,47.23,47.1,47.22,57000.0,34.0965,34.1761,34.0821,34.1689,57000.0
2010-04-19 12:50:00,47.2,47.24,47.18,47.22,21700.0,34.1544,34.1834,34.1399,34.1689,21700.0
2010-04-19 13:00:00,47.21,47.23,47.11,47.11,48000.0,34.1617,34.1761,34.0893,34.0893,48000.0
2010-04-19 13:10:00,47.13,47.21,47.11,47.13,34900.0,34.1038,34.1617,34.0893,34.1038,34900.0
2010-04-19 13:20:00,47.14,47.36,47.14,47.31,42100.0,34.111,34.2702,34.111,34.234,42100.0
2010-04-19 13:30:00,47.32,47.34,47.28,47.31,27900.0,34.2413,34.2557,34.2123,34.234,27900.0
2010-04-19 13:40:00,47.3,47.35,47.21,47.24,34300.0,34.2268,34.263,34.1617,34.1834,34300.0
2010-04-19 13:50:00,47.22,47.22,47.05,47.08,35600.0,34.1689,34.1689,34.0459,34.0676,35600.0
2010-04-19 14:00:00,47.08,47.09,47.0,47.07,65700.0,34.0676,34.0748,34.0097,34.0604,65700.0
2010-04-19 14:10:00,47.07,47.2,47.05,47.17,33600.0,34.0604,34.1544,34.0459,34.1327,33600.0
2010-04-19 14:20:00,47.17,47.35,47.17,47.33,22300.0,34.1327,34.263,34.1327,34.2485,22300.0
2010-04-19 14:30:00,47.33,47.52,47.29,47.46,39600.0,34.2485,34.386,34.2195,34.3426,39600.0
2010-04-19 14:40:00,47.46,47.59,47.44,47.49,38900.0,34.3426,34.4366,34.3281,34.3643,38900.0
2010-04-19 14:50:00,47.49,47.6,47.48,47.58,62400.0,34.3643,34.4439,34.357,34.4294,62400.0
2010-04-19 15:00:00,47.59,47.66,47.54,47.58,75400.0,34.4366,34.4873,34.4004,34.4294,75400.0
2010-04-19 15:10:00,47.58,47.64,47.52,47.54,44900.0,34.4294,34.4728,34.386,34.4004,44900.0
2010-04-19 15:20:00,47.54,47.73,47.54,47.67,58400.0,34.4004,34.5379,34.4004,34.4945,58400.0
2010-04-19 15:30:00,47.67,47.73,47.59,47.62,79800.0,34.4945,34.5379,34.4366,34.4583,79800.0
2010-04-19 15:40:00,47.63,47.7,47.57,47.68,140100.0,34.4656,34.5162,34.4222,34.5018,140100.0
2010-04-19 15:50:00,47.68,47.72,47.67,47.68,191100.0,34.5018,34.5307,34.4945,34.5018,191100.0
2010-04-20 09:30:00,48.03,48.14,47.68,47.87,99600.0,34.755,34.8346,34.5018,34.6392,99600.0
2010-04-20 09:40:00,47.87,47.89,47.71,47.77,42600.0,34.6392,34.6537,34.5235,34.5669,42600.0
2010-04-20 09:50:00,47.73,47.84,47.65,47.78,39600.0,34.5379,34.6175,34.48,34.5741,39600.0
2010-04-20 10:00:00,47.79,47.92,47.72,47.77,31400.0,34.5814,34.6754,34.5307,34.5669,31400.0
2010-04-20 10:10:00,47.75,47.78,47.58,47.66,61100.0,34.5524,34.5741,34.4294,34.4873,61100.0
2010-04-20 10:20:00,47.68,47.79,47.62,47.77,15900.0,34.5018,34.5814,34.4583,34.5669,15900.0
2010-04-20 10:30:00,47.76,47.87,47.72,47.86,19800.0,34.5596,34.6392,34.5307,34.632,19800.0
2010-04-20 10:40:00,47.87,47.93,47.87,47.9,23800.0,34.6392,34.6827,34.6392,34.6609,23800.0
2010-04-20 10:50:00,47.89,47.94,47.79,47.84,14000.0,34.6537,34.6899,34.5814,34.6175,14000.0
2010-04-20 11:00:00,47.85,47.93,47.83,47.92,15700.0,34.6248,34.6827,34.6103,34.6754,15700.0
2010-04-20 11:10:00,47.93,47.99,47.89,47.99,13300.0,34.6827,34.7261,34.6537,34.7261,13300.0
2010-04-20 11:20:00,47.98,48.06,47.93,48.0,24200.0,34.7188,34.7767,34.6827,34.7333,24200.0
2010-04-20 11:30:00,48.03,48.06,47.98,47.99,18000.0,34.755,34.7767,34.7188,34.7261,18000.0
2010-04-20 11:40:00,47.99,48.03,47.98,48.01,11600.0,34.7261,34.755,34.7188,34.7405,11600.0
2010-04-20 11:50:00,48.01,48.13,48.0,48.11,26200.0,34.7405,34.8274,34.7333,34.8129,26200.0
2010-04-20 12:00:00,48.11,48.17,48.08,48.17,10200.0,34.8129,34.8563,34.7912,34.8563,10200.0
2010-04-20 12:10:00,48.17,48.19,48.1,48.14,7900.0,34.8563,34.8708,34.8057,34.8346,7900.0
2010-04-20 12:20:00,48.17,48.21,48.16,48.17,13800.0,34.8563,34.8853,34.8491,34.8563,13800.0
2010-04-20 12:30:00,48.18,48.22,48.16,48.2,16000.0,34.8636,34.8925,34.8491,34.878,16000.0
2010-04-20 12:40:00,48.18,48.2,48.09,48.15,28600.0,34.8636,34.878,34.7984,34.8419,28600.0
2010-04-20 12:50:00,48.13,48.21,48.11,48.19,9400.0,34.8274,34.8853,34.8129,34.8708,9400.0
2010-04-20 13:00:00,48.2,48.26,48.18,48.2,17600.0,34.878,34.9214,34.8636,34.878,17600.0
2010-04-20 13:10:00,48.2,48.2,48.12,48.13,15000.0,34.878,34.878,34.8201,34.8274,15000.0
2010-04-20 13:20:00,48.14,48.26,48.14,48.22,13000.0,34.8346,34.9214,34.8346,34.8925,13000.0
2010-04-20 13:30:00,48.22,48.23,48.19,48.23,7500.0,34.8925,34.8997,34.8708,34.8997,7500.0
2010-04-20 13:40:00,48.23,48.23,48.11,48.13,11600.0,34.8997,34.8997,34.8129,34.8274,11600.0
2010-04-20 13:50:00,48.13,48.14,48.07,48.08,6900.0,34.8274,34.8346,34.784,34.7912,6900.0
2010-04-20 14:00:00,48.08,48.14,48.0,48.03,24900.0,34.7912,34.8346,34.7333,34.755,24900.0
2010-04-20 14:10:00,48.02,48.09,48.0,48.08,19500.0,34.7478,34.7984,34.7333,34.7912,19500.0
2010-04-20 14:20:00,48.08,48.14,48.05,48.06,10300.0,34.7912,34.8346,34.7695,34.7767,10300.0
2010-04-20 14:30:00,48.06,48.07,48.01,48.05,20900.0,34.7767,34.784,34.7405,34.7695,20900.0
2010-04-20 14:40:00,48.06,48.14,48.05,48.14,13800.0,34.7767,34.8346,34.7695,34.8346,13800.0
2010-04-20 14:50:00,48.13,48.25,48.12,48.24,16600.0,34.8274,34.9142,34.8201,34.907,16600.0
2010-04-20 15:00:00,48.23,48.31,48.21,48.31,51400.0,34.8997,34.9576,34.8853,34.9576,51400.0
2010-04-20 15:10:00,48.3,48.31,48.24,48.24,61700.0,34.9504,34.9576,34.907,34.907,61700.0
2010-04-20 15:20:00,48.25,48.32,48.24,48.29,81000.0,34.9142,34.9649,34.907,34.9432,81000.0
2010-04-20 15:30:00,48.29,48.32,48.27,48.31,62700.0,34.9432,34.9649,34.9287,34.9576,62700.0
2010-04-20 15:40:00,48.31,48.38,48.3,48.36,123300.0,34.9576,35.0083,34.9504,34.9938,123300.0
2010-04-20 15:50:00,48.36,48.46,48.35,48.46,161500.0,34.9938,35.0662,34.9866,35.0662,161500.0
2010-04-21 09:30:00,48.39,48.54,48.26,48.5,100900.0,35.0155,35.1241,34.9214,35.0951,100900.0
2010-04-21 09:40:00,48.49,48.57,48.44,48.47,45600.0,35.0879,35.1458,35.0517,35.0734,45600.0
2010-04-21 09:50:00,48.48,48.52,48.44,48.46,42900.0,35.0806,35.1096,35.0517,35.0662,42900.0
2010-04-21 10:00:00,48.49,48.5,48.35,48.42,30400.0,35.0879,35.0951,34.9866,35.0372,30400.0
2010-04-21 10:10:00,48.42,48.42,48.21,48.21,93600.0,35.0372,35.0372,34.8853,34.8853,93600.0
2010-04-21 10:20:00,48.22,48.26,48.15,48.2,37600.0,34.8925,34.9214,34.8419,34.878,37600.0
2010-04-21 10:30:00,48.17,48.33,48.08,48.32,48900.0,34.8563,34.9721,34.7912,34.9649,48900.0
2010-04-21 10:40:00,48.33,48.44,48.28,48.3,22000.0,34.9721,35.0517,34.9359,34.9504,22000.0
2010-04-21 10:50:00,48.31,48.35,48.25,48.28,13400.0,34.9576,34.9866,34.9142,34.9359,13400.0
2010-04-21 11:00:00,48.27,48.31,48.17,48.3,29600.0,34.9287,34.9576,34.8563,34.9504,29600.0
2010-04-21 11:10:00,48.29,48.4,48.26,48.37,22400.0,34.9432,35.0228,34.9214,35.001,22400.0
2010-04-21 11:20:00,48.37,48.41,48.26,48.35,47700.0,35.001,35.03,34.9214,34.9866,47700.0
2010-04-21 11:30:00,48.35,48.36,48.16,48.22,21700.0,34.9866,34.9938,34.8491,34.8925,21700.0
2010-04-21 11:40:00,48.24,48.33,48.24,48.31,9800.0,34.907,34.9721,34.907,34.9576,9800.0
2010-04-21 11:50:00,48.32,48.38,48.29,48.36,18300.0,34.9649,35.0083,34.9432,34.9938,18300.0
2010-04-21 12:00:00,48.38,48.41,48.34,48.38,48700.0,35.0083,35.03,34.9793,35.0083,48700.0
2010-04-21 12:10:00,48.38,48.41,48.34,48.37,19800.0,35.0083,35.03,34.9793,35.001,19800.0
2010-04-21 12:20:00,48.37,48.42,48.36,48.4,23200.0,35.001,35.0372,34.9938,35.0228,23200.0
2010-04-21 12:30:00,48.4,48.52,48.38,48.46,54800.0,35.0228,35.1096,35.0083,35.0662,54800.0
2010-04-21 12:40:00,48.47,48.5,48.36,48.4,23200.0,35.0734,35.0951,34.9938,35.0228,23200.0
2010-04-21 12:50:00,48.41,48.44,48.34,48.36,13500.0,35.03,35.0517,34.9793,34.9938,13500.0
2010-04-21 13:00:00,48.36,48.43,48.35,48.36,24600.0,34.9938,35.0445,34.9866,34.9938,24600.0
2010-04-21 13:10:00,48.38,48.39,48.29,48.37,48400.0,35.0083,35.0155,34.9432,35.001,48400.0
2010-04-21 13:20:00,48.36,48.44,48.34,48.44,28500.0,34.9938,35.0517,34.9793,35.0517,28500.0
2010-04-21 13:30:00,48.44,48.49,48.41,48.42,19600.0,35.0517,35.0879,35.03,35.0372,19600.0
2010-04-21 13:40:00,48.44,48.46,48.35,48.37,23400.0,35.0517,35.0662,34.9866,35.001,23400.0
2010-04-21 13:50:00,48.37,48.49,48.37,48.48,25500.0,35.001,35.0879,35.001,35.0806,25500.0
2010-04-21 14:00:00,48.48,48.48,48.36,48.4,23200.0,35.0806,35.0806,34.9938,35.0228,23200.0
2010-04-21 14:10:00,48.38,48.4,48.08,48.09,36200.0,35.0083,35.0228,34.7912,34.7984,36200.0
2010-04-21 14:20:00,48.08,48.16,47.9,47.93,80100.0,34.7912,34.8491,34.6609,34.6827,80100.0
2010-04-21 14:30:00,47.94,48.02,47.78,47.83,51300.0,34.6899,34.7478,34.5741,34.6103,51300.0
2010-04-21 14:40:00,47.84,47.99,47.84,47.95,24900.0,34.6175,34.7261,34.6175,34.6971,24900.0
2010-04-21 14:50:00,47.93,48.03,47.89,48.01,18900.0,34.6827,34.755,34.6537,34.7405,18900.0
2010-04-21 15:00:00,48.02,48.13,47.99,48.11,37800.0,34.7478,34.8274,34.7261,34.8129,37800.0
2010-04-21 15:10:00,48.1,48.18,48.03,48.18,44000.0,34.8057,34.8636,34.755,34.8636,44000.0
2010-04-21 15:20:00,48.18,48.18,48.08,48.14,42100.0,34.8636,34.8636,34.7912,34.8346,42100.0
2010-04-21 15:30:00,48.14,48.34,48.14,48.3,53200.0,34.8346,34.9793,34.8346,34.9504,53200.0
2010-04-21 15:40:00,48.31,48.43,48.27,48.39,75700.0,34.9576,35.0445,34.9287,35.0155,75700.0
2010-04-21 15:50:00,48.37,48.39,48.33,48.34,74500.0,35.001,35.0155,34.9721,34.9793,74500.0
2010-04-22 09:30:00,47.94,47.95,47.44,47.64,38200.0,34.6899,34.6971,34.3281,34.4728,38200.0
2010-04-22 09:40:00,47.61,47.73,47.5,47.67,40800.0,34.4511,34.5379,34.3715,34.4945,40800.0
2010-04-22 09:50:00,47.68,47.74,47.59,47.7,24500.0,34.5018,34.5452,34.4366,34.5162,24500.0
2010-04-22 10:00:00,47.7,47.8,47.6,47.67,50100.0,34.5162,34.5886,34.4439,34.4945,50100.0
2010-04-22 10:10:00,47.65,47.82,47.61,47.75,30700.0,34.48,34.6031,34.4511,34.5524,30700.0
2010-04-22 10:20:00,47.76,47.89,47.71,47.85,45100.0,34.5596,34.6537,34.5235,34.6248,45100.0
2010-04-22 10:30:00,47.87,47.94,47.69,47.85,87300.0,34.6392,34.6899,34.509,34.6248,87300.0
2010-04-22 10:40:00,47.86,47.99,47.79,47.94,49600.0,34.632,34.7261,34.5814,34.6899,49600.0
2010-04-22 10:50:00,47.95,47.97,47.79,47.8,23300.0,34.6971,34.7116,34.5814,34.5886,23300.0
2010-04-22 11:00:00,47.78,47.86,47.7,47.83,41100.0,34.5741,34.632,34.5162,34.6103,41100.0
2010-04-22 11:10:00,47.81,47.86,47.69,47.73,23500.0,34.5958,34.632,34.509,34.5379,23500.0
2010-04-22 11:20:00,47.75,47.82,47.73,47.81,21300.0,34.5524,34.6031,34.5379,34.5958,21300.0
2010-04-22 11:30:00,47.83,47.86,47.73,47.83,37000.0,34.6103,34.632,34.5379,34.6103,37000.0
2010-04-22 11:40:00,47.84,47.85,47.71,47.74,41400.0,34.6175,34.6248,34.5235,34.5452,41400.0
2010-04-22 11:50:00,47.77,47.95,47.76,47.91,9500.0,34.5669,34.6971,34.5596,34.6682,9500.0
2010-04-22 12:00:00,47.9,48.06,47.83,48.04,20000.0,34.6609,34.7767,34.6103,34.7623,20000.0
2010-04-22 12:10:00,48.06,48.12,48.01,48.11,29600.0,34.7767,34.8201,34.7405,34.8129,29600.0
2010-04-22 12:20:00,48.12,48.19,48.08,48.09,30700.0,34.8201,34.8708,34.7912,34.7984,30700.0
2010-04-22 12:30:00,48.08,48.13,48.03,48.09,11500.0,34.7912,34.8274,34.755,34.7984,11500.0
2010-04-22 12:40:00,48.08,48.17,48.07,48.11,26700.0,34.7912,34.8563,34.784,34.8129,26700.0
2010-04-22 12:50:00,48.11,48.14,48.08,48.12,7800.0,34.8129,34.8346,34.7912,34.8201,7800.0
2010-04-22 13:00:00,48.13,48.35,48.05,48.32,36100.0,34.8274,34.9866,34.7695,34.9649,36100.0
2010-04-22 13:10:00,48.33,48.43,48.32,48.39,18100.0,34.9721,35.0445,34.9649,35.0155,18100.0
2010-04-22 13:20:00,48.37,48.44,48.35,48.37,11700.0,35.001,35.0517,34.9866,35.001,11700.0
2010-04-22 13:30:00,48.37,48.37,48.26,48.29,9000.0,35.001,35.001,34.9214,34.9432,9000.0
2010-04-22 13:40:00,48.29,48.44,48.28,48.43,24300.0,34.9432,35.0517,34.9359,35.0445,24300.0
2010-04-22 13:50:00,48.44,48.52,48.36,48.49,15800.0,35.0517,35.1096,34.9938,35.0879,15800.0
2010-04-22 14:00:00,48.5,48.51,48.4,48.43,16700.0,35.0951,35.1024,35.0228,35.0445,16700.0
2010-04-22 14:10:00,48.44,48.51,48.42,48.47,37200.0,35.0517,35.1024,35.0372,35.0734,37200.0
2010-04-22 14:20:00,48.46,48.6,48.4,48.58,52600.0,35.0662,35.1675,35.0228,35.153,52600.0
2010-04-22 14:30:00,48.58,48.65,48.52,48.61,100300.0,35.153,35.2037,35.1096,35.1747,100300.0
2010-04-22 14:40:00,48.61,48.62,48.44,48.46,41700.0,35.1747,35.1819,35.0517,35.0662,41700.0
2010-04-22 14:50:00,48.49,48.52,48.45,48.5,40000.0,35.0879,35.1096,35.0589,35.0951,40000.0
2010-04-22 15:00:00,48.5,48.51,48.36,48.37,50900.0,35.0951,35.1024,34.9938,35.001,50900.0
2010-04-22 15:10:00,48.38,48.52,48.36,48.49,28700.0,35.0083,35.1096,34.9938,35.0879,28700.0
2010-04-22 15:20:00,48.49,48.53,48.38,48.5,129400.0,35.0879,35.1168,35.0083,35.0951,129400.0
2010-04-22 15:30:00,48.49,48.59,48.45,48.57,89200.0,35.0879,35.1602,35.0589,35.1458,89200.0
2010-04-22 15:40:00,48.58,48.71,48.56,48.65,58300.0,35.153,35.2471,35.1385,35.2037,58300.0
2010-04-22 15:50:00,48.65,48.7,48.58,48.59,105000.0,35.2037,35.2398,35.153,35.1602,105000.0
2010-04-23 09:30:00,48.4,48.58,48.22,48.56,80800.0,35.0228,35.153,34.8925,35.1385,80800.0
2010-04-23 09:40:00,48.57,48.87,48.54,48.85,66200.0,35.1458,35.3629,35.1241,35.3484,66200.0
2010-04-23 09:50:00,48.85,48.9,48.64,48.7,78400.0,35.3484,35.3846,35.1964,35.2398,78400.0
2010-04-23 10:00:00,48.72,48.95,48.68,48.95,96100.0,35.2543,35.4207,35.2254,35.4207,96100.0
2010-04-23 10:10:00,48.95,49.2,48.92,49.09,93400.0,35.4207,35.6016,35.399,35.522,93400.0
2010-04-23 10:20:00,49.09,49.25,49.05,49.05,56700.0,35.522,35.6378,35.4931,35.4931,56700.0
2010-04-23 10:30:00,49.05,49.12,49.01,49.03,114000.0,35.4931,35.5438,35.4642,35.4786,114000.0
2010-04-23 10:40:00,49.03,49.09,48.58,49.03,28900.0,35.4786,35.522,35.153,35.4786,28900.0
2010-04-23 10:50:00,49.01,49.07,48.78,48.81,118600.0,35.4642,35.5076,35.2977,35.3194,118600.0
2010-04-23 11:00:00,48.82,48.85,48.65,48.84,50100.0,35.3267,35.3484,35.2037,35.3411,50100.0
2010-04-23 11:10:00,48.84,49.0,48.81,48.99,18300.0,35.3411,35.4569,35.3194,35.4497,18300.0
2010-04-23 11:20:00,48.99,49.02,48.85,48.89,18900.0,35.4497,35.4714,35.3484,35.3773,18900.0
2010-04-23 11:30:00,48.86,48.89,48.73,48.89,25100.0,35.3556,35.3773,35.2615,35.3773,25100.0
2010-04-23 11:40:00,48.9,48.93,48.86,48.89,17900.0,35.3846,35.4063,35.3556,35.3773,17900.0
2010-04-23 11:50:00,48.9,48.96,48.85,48.96,21800.0,35.3846,35.428,35.3484,35.428,21800.0
2010-04-23 12:00:00,48.96,48.96,48.8,48.83,51100.0,35.428,35.428,35.3122,35.3339,51100.0
2010-04-23 12:10:00,48.81,48.88,48.75,48.82,45800.0,35.3194,35.3701,35.276,35.3267,45800.0
2010-04-23 12:20:00,48.84,49.04,48.83,49.04,40000.0,35.3411,35.4859,35.3339,35.4859,40000.0
2010-04-23 12:30:00,49.03,49.1,48.91,49.1,70500.0,35.4786,35.5293,35.3918,35.5293,70500.0
2010-04-23 12:40:00,49.09,49.14,49.08,49.12,29300.0,35.522,35.5582,35.5148,35.5438,29300.0
2010-04-23 12:50:00,49.1,49.16,49.05,49.12,50900.0,35.5293,35.5727,35.4931,35.5438,50900.0
2010-04-23 13:00:00,49.13,49.17,49.09,49.1,56700.0,35.551,35.5799,35.522,35.5293,56700.0
2010-04-23 13:10:00,49.09,49.16,49.0,49.0,41800.0,35.522,35.5727,35.4569,35.4569,41800.0
2010-04-23 13:20:00,49.0,49.14,48.99,49.12,31000.0,35.4569,35.5582,35.4497,35.5438,31000.0
2010-04-23 13:30:00,49.11,49.13,49.09,49.09,16400.0,35.5365,35.551,35.522,35.522,16400.0
2010-04-23 13:40:00,49.09,49.13,49.02,49.13,11600.0,35.522,35.551,35.4714,35.551,11600.0
2010-04-23 13:50:00,49.12,49.12,49.0,49.0,65000.0,35.5438,35.5438,35.4569,35.4569,65000.0
2010-04-23 14:00:00,49.0,49.17,49.0,49.1,101900.0,35.4569,35.5799,35.4569,35.5293,101900.0
2010-04-23 14:10:00,49.1,49.22,49.1,49.2,17700.0,35.5293,35.6161,35.5293,35.6016,17700.0
2010-04-23 14:20:00,49.22,49.31,49.16,49.17,127500.0,35.6161,35.6812,35.5727,35.5799,127500.0
2010-04-23 14:30:00,49.16,49.16,49.03,49.05,41800.0,35.5727,35.5727,35.4786,35.4931,41800.0
2010-04-23 14:40:00,49.04,49.07,49.0,49.02,59600.0,35.4859,35.5076,35.4569,35.4714,59600.0
2010-04-23 14:50:00,49.03,49.12,49.01,49.02,75000.0,35.4786,35.5438,35.4642,35.4714,75000.0
2010-04-23 15:00:00,49.03,49.1,48.94,48.95,65100.0,35.4786,35.5293,35.4135,35.4207,65100.0
2010-04-23 15:10:00,48.96,49.02,48.93,48.98,63500.0,35.428,35.4714,35.4063,35.4424,63500.0
2010-04-23 15:20:00,48.98,49.02,48.95,48.98,94500.0,35.4424,35.4714,35.4207,35.4424,94500.0
2010-04-23 15:30:00,48.98,49.01,48.94,49.0,121900.0,35.4424,35.4642,35.4135,35.4569,121900.0
2010-04-23 15:40:00,49.0,49.01,48.91,48.97,152600.0,35.4569,35.4642,35.3918,35.4352,152600.0
2010-04-23 15:50:00,48.97,49.06,48.94,49.02,327700.0,35.4352,35.5003,35.4135,35.4714,327700.0
2010-04-26 09:30:00,49.0,49.19,48.95,49.08,54600.0,35.4569,35.5944,35.4207,35.5148,54600.0
2010-04-26 09:40:00,49.12,49.26,49.05,49.08,57200.0,35.5438,35.6451,35.4931,35.5148,57200.0
2010-04-26 09:50:00,49.1,49.21,49.09,49.14,48700.0,35.5293,35.6089,35.522,35.5582,48700.0
2010-04-26 10:00:00,49.15,49.53,49.15,49.51,74400.0,35.5655,35.8404,35.5655,35.826,74400.0
2010-04-26 10:10:00,49.53,49.54,49.13,49.13,82900.0,35.8404,35.8477,35.551,35.551,82900.0
2010-04-26 10:20:00,49.15,49.32,49.11,49.3,58900.0,35.5655,35.6885,35.5365,35.674,58900.0
2010-04-26 10:30:00,49.3,49.39,49.23,49.3,43500.0,35.674,35.7391,35.6234,35.674,43500.0
2010-04-26 10:40:00,49.31,49.45,49.27,49.27,33700.0,35.6812,35.7825,35.6523,35.6523,33700.0
2010-04-26 10:50:00,49.26,49.46,49.26,49.34,57200.0,35.6451,35.7898,35.6451,35.7029,57200.0
2010-04-26 11:00:00,49.33,49.54,49.29,49.54,28500.0,35.6957,35.8477,35.6668,35.8477,28500.0
2010-04-26 11:10:00,49.52,49.52,49.26,49.26,37100.0,35.8332,35.8332,35.6451,35.6451,37100.0
2010-04-26 11:20:00,49.26,49.27,49.0,49.02,105900.0,35.6451,35.6523,35.4569,35.4714,105900.0
2010-04-26 11:30:00,49.03,49.06,48.96,49.01,45300.0,35.4786,35.5003,35.428,35.4642,45300.0
2010-04-26 11:40:00,48.99,49.11,48.97,49.08,25100.0,35.4497,35.5365,35.4352,35.5148,25100.0
2010-04-26 11:50:00,49.09,49.12,48.94,49.08,111000.0,35.522,35.5438,35.4135,35.5148,111000.0
2010-04-26 12:00:00,49.07,49.19,49.03,49.13,30400.0,35.5076,35.5944,35.4786,35.551,30400.0
2010-04-26 12:10:00,49.15,49.17,48.99,49.03,39300.0,35.5655,35.5799,35.4497,35.4786,39300.0
2010-04-26 12:20:00,49.03,49.12,49.02,49.12,48600.0,35.4786,35.5438,35.4714,35.5438,48600.0
2010-04-26 12:30:00,49.12,49.24,49.09,49.22,50900.0,35.5438,35.6306,35.522,35.6161,50900.0
2010-04-26 12:40:00,49.22,49.26,49.13,49.15,30800.0,35.6161,35.6451,35.551,35.5655,30800.0
2010-04-26 12:50:00,49.14,49.2,49.1,49.2,45900.0,35.5582,35.6016,35.5293,35.6016,45900.0
2010-04-26 13:00:00,49.19,49.19,49.12,49.13,19500.0,35.5944,35.5944,35.5438,35.551,19500.0
2010-04-26 13:10:00,49.12,49.17,49.09,49.14,34200.0,35.5438,35.5799,35.522,35.5582,34200.0
2010-04-26 13:20:00,49.14,49.22,49.11,49.11,52500.0,35.5582,35.6161,35.5365,35.5365,52500.0
2010-04-26 13:30:00,49.11,49.21,49.1,49.16,51200.0,35.5365,35.6089,35.5293,35.5727,51200.0
2010-04-26 13:40:00,49.17,49.21,49.05,49.09,55300.0,35.5799,35.6089,35.4931,35.522,55300.0
2010-04-26 13:50:00,49.09,49.09,48.94,48.95,37500.0,35.522,35.522,35.4135,35.4207,37500.0
2010-04-26 14:00:00,48.95,49.04,48.94,48.98,37100.0,35.4207,35.4859,35.4135,35.4424,37100.0
2010-04-26 14:10:00,48.98,49.17,48.98,49.16,41800.0,35.4424,35.5799,35.4424,35.5727,41800.0
2010-04-26 14:20:00,49.17,49.17,49.06,49.1,33900.0,35.5799,35.5799,35.5003,35.5293,33900.0
2010-04-26 14:30:00,49.09,49.1,49.02,49.02,29500.0,35.522,35.5293,35.4714,35.4714,29500.0
2010-04-26 14:40:00,49.01,49.06,48.98,49.03,72500.0,35.4642,35.5003,35.4424,35.4786,72500.0
2010-04-26 14:50:00,49.02,49.03,48.83,48.85,48100.0,35.4714,35.4786,35.3339,35.3484,48100.0
2010-04-26 15:00:00,48.87,48.99,48.86,48.9,64100.0,35.3629,35.4497,35.3556,35.3846,64100.0
2010-04-26 15:10:00,48.9,48.91,48.72,48.76,62900.0,35.3846,35.3918,35.2543,35.2833,62900.0
2010-04-26 15:20:00,48.76,48.76,48.62,48.7,98700.0,35.2833,35.2833,35.1819,35.2398,98700.0
2010-04-26 15:30:00,48.7,48.89,48.7,48.73,131200.0,35.2398,35.3773,35.2398,35.2615,131200.0
2010-04-26 15:40:00,48.73,48.73,48.53,48.64,350500.0,35.2615,35.2615,35.1168,35.1964,350500.0
2010-04-26 15:50:00,48.64,48.71,48.45,48.54,363800.0,35.1964,35.2471,35.0589,35.1241,363800.0
2010-04-27 09:30:00,46.89,47.26,45.75,46.98,467900.0,33.9301,34.1978,33.1052,33.9952,467900.0
2010-04-27 09:40:00,47.0,47.11,46.84,47.0,115600.0,34.0097,34.0893,33.8939,34.0097,115600.0
2010-04-27 09:50:00,47.01,47.04,46.44,46.53,231600.0,34.0169,34.0386,33.6045,33.6696,231600.0
2010-04-27 10:00:00,46.53,46.74,46.52,46.69,112900.0,33.6696,33.8216,33.6624,33.7854,112900.0
2010-04-27 10:10:00,46.69,46.94,46.62,46.94,220900.0,33.7854,33.9663,33.7347,33.9663,220900.0
2010-04-27 10:20:00,46.94,46.99,46.76,46.82,128400.0,33.9663,34.0025,33.836,33.8794,128400.0
2010-04-27 10:30:00,46.82,46.96,46.81,46.87,88400.0,33.8794,33.9808,33.8722,33.9156,88400.0
2010-04-27 10:40:00,46.88,46.98,46.85,46.87,157400.0,33.9229,33.9952,33.9012,33.9156,157400.0
2010-04-27 10:50:00,46.87,46.94,46.72,46.9,285800.0,33.9156,33.9663,33.8071,33.9373,285800.0
2010-04-27 11:00:00,46.9,46.94,46.77,46.82,158300.0,33.9373,33.9663,33.8433,33.8794,158300.0
2010-04-27 11:10:00,46.81,46.84,46.6,46.68,118000.0,33.8722,33.8939,33.7203,33.7781,118000.0
2010-04-27 11:20:00,46.68,46.77,46.25,46.33,159200.0,33.7781,33.8433,33.467,33.5249,159200.0
2010-04-27 11:30:00,46.32,46.49,46.09,46.3,128000.0,33.5176,33.6407,33.3512,33.5032,128000.0
2010-04-27 11:40:00,46.32,46.45,46.14,46.19,60100.0,33.5176,33.6117,33.3874,33.4236,60100.0
2010-04-27 11:50:00,46.19,46.29,46.1,46.19,101200.0,33.4236,33.4959,33.3584,33.4236,101200.0
2010-04-27 12:00:00,46.18,46.28,46.02,46.05,129400.0,33.4163,33.4887,33.3006,33.3223,129400.0
2010-04-27 12:10:00,46.06,46.06,45.81,46.05,79700.0,33.3295,33.3295,33.1486,33.3223,79700.0
2010-04-27 12:20:00,46.04,46.2,46.0,46.13,64000.0,33.315,33.4308,33.2861,33.3802,64000.0
2010-04-27 12:30:00,46.15,46.34,46.13,46.34,76400.0,33.3946,33.5321,33.3802,33.5321,76400.0
2010-04-27 12:40:00,46.34,46.46,46.33,46.39,48300.0,33.5321,33.6189,33.5249,33.5683,48300.0
2010-04-27 12:50:00,46.37,46.45,46.37,46.42,43700.0,33.5538,33.6117,33.5538,33.59,43700.0
2010-04-27 13:00:00,46.4,46.48,46.35,46.35,61700.0,33.5755,33.6334,33.5394,33.5394,61700.0
2010-04-27 13:10:00,46.33,46.35,46.16,46.19,69500.0,33.5249,33.5394,33.4019,33.4236,69500.0
2010-04-27 13:20:00,46.2,46.23,46.13,46.23,110500.0,33.4308,33.4525,33.3802,33.4525,110500.0
2010-04-27 13:30:00,46.23,46.4,46.21,46.35,52700.0,33.4525,33.5755,33.438,33.5394,52700.0
2010-04-27 13:40:00,46.34,46.43,46.27,46.4,65100.0,33.5321,33.5972,33.4815,33.5755,65100.0
2010-04-27 13:50:00,46.4,46.45,46.31,46.33,72000.0,33.5755,33.6117,33.5104,33.5249,72000.0
2010-04-27 14:00:00,46.32,46.35,46.13,46.23,54000.0,33.5176,33.5394,33.3802,33.4525,54000.0
2010-04-27 14:10:00,46.2,46.21,46.1,46.12,32900.0,33.4308,33.438,33.3584,33.3729,32900.0
2010-04-27 14:20:00,46.1,46.1,45.95,45.99,47700.0,33.3584,33.3584,33.2499,33.2789,47700.0
2010-04-27 14:30:00,45.99,46.02,45.76,45.8,116800.0,33.2789,33.3006,33.1124,33.1414,116800.0
2010-04-27 14:40:00,45.8,45.83,45.68,45.75,71800.0,33.1414,33.1631,33.0545,33.1052,71800.0
2010-04-27 14:50:00,45.73,45.74,45.56,45.62,66900.0,33.0907,33.0979,32.9677,33.0111,66900.0
2010-04-27 15:00:00,45.62,45.77,45.58,45.73,90100.0,33.0111,33.1197,32.9822,33.0907,90100.0
2010-04-27 15:10:00,45.73,45.76,45.59,45.74,77900.0,33.0907,33.1124,32.9894,33.0979,77900.0
2010-04-27 15:20:00,45.74,45.75,45.41,45.42,114200.0,33.0979,33.1052,32.8592,32.8664,114200.0
2010-04-27 15:30:00,45.42,45.42,45.29,45.35,229100.0,32.8664,32.8664,32.7723,32.8157,229100.0
2010-04-27 15:40:00,45.34,45.34,45.02,45.07,313300.0,32.8085,32.8085,32.5769,32.6131,313300.0
2010-04-27 15:50:00,45.09,45.09,44.68,44.94,525600.0,32.6276,32.6276,32.3309,32.5191,525600.0
2010-04-28 09:30:00,45.44,46.63,45.44,46.58,206600.0,32.8809,33.742,32.8809,33.7058,206600.0
2010-04-28 09:40:00,46.58,46.9,46.58,46.83,159400.0,33.7058,33.9373,33.7058,33.8867,159400.0
2010-04-28 09:50:00,46.82,46.84,46.28,46.3,143600.0,33.8794,33.8939,33.4887,33.5032,143600.0
2010-04-28 10:00:00,46.28,46.46,46.27,46.35,181500.0,33.4887,33.6189,33.4815,33.5394,181500.0
2010-04-28 10:10:00,46.34,46.38,46.18,46.26,149900.0,33.5321,33.5611,33.4163,33.4742,149900.0
2010-04-28 10:20:00,46.28,46.32,46.15,46.17,119400.0,33.4887,33.5176,33.3946,33.4091,119400.0
2010-04-28 10:30:00,46.18,46.2,46.0,46.04,110300.0,33.4163,33.4308,33.2861,33.315,110300.0
2010-04-28 10:40:00,46.04,46.13,45.91,46.01,66300.0,33.315,33.3802,33.221,33.2933,66300.0
2010-04-28 10:50:00,46.02,46.15,46.02,46.15,97100.0,33.3006,33.3946,33.3006,33.3946,97100.0
2010-04-28 11:00:00,46.15,46.2,46.08,46.15,68300.0,33.3946,33.4308,33.344,33.3946,68300.0
2010-04-28 11:10:00,46.15,46.23,46.1,46.21,71700.0,33.3946,33.4525,33.3584,33.438,71700.0
2010-04-28 11:20:00,46.23,46.37,46.21,46.36,161800.0,33.4525,33.5538,33.438,33.5466,161800.0
2010-04-28 11:30:00,46.35,46.37,45.91,45.96,159000.0,33.5394,33.5538,33.221,33.2571,159000.0
2010-04-28 11:40:00,45.95,46.05,45.75,45.94,189200.0,33.2499,33.3223,33.1052,33.2427,189200.0
2010-04-28 11:50:00,45.94,46.08,45.86,45.99,37700.0,33.2427,33.344,33.1848,33.2789,37700.0
2010-04-28 12:00:00,46.01,46.03,45.75,45.79,38700.0,33.2933,33.3078,33.1052,33.1341,38700.0
2010-04-28 12:10:00,45.79,45.87,45.76,45.84,42400.0,33.1341,33.192,33.1124,33.1703,42400.0
2010-04-28 12:20:00,45.83,45.99,45.79,45.93,50400.0,33.1631,33.2789,33.1341,33.2354,50400.0
2010-04-28 12:30:00,45.93,46.01,45.85,45.88,36500.0,33.2354,33.2933,33.1775,33.1993,36500.0
2010-04-28 12:40:00,45.88,45.89,45.74,45.74,43000.0,33.1993,33.2065,33.0979,33.0979,43000.0
2010-04-28 12:50:00,45.75,45.78,45.64,45.66,69200.0,33.1052,33.1269,33.0256,33.0401,69200.0
2010-04-28 13:00:00,45.66,45.89,45.64,45.89,44300.0,33.0401,33.2065,33.0256,33.2065,44300.0
2010-04-28 13:10:00,45.88,45.89,45.83,45.85,33900.0,33.1993,33.2065,33.1631,33.1775,33900.0
2010-04-28 13:20:00,45.85,45.9,45.81,45.84,21600.0,33.1775,33.2137,33.1486,33.1703,21600.0
2010-04-28 13:30:00,45.83,46.0,45.83,46.0,21500.0,33.1631,33.2861,33.1631,33.2861,21500.0
2010-04-28 13:40:00,46.01,46.06,45.99,45.99,24100.0,33.2933,33.3295,33.2789,33.2789,24100.0
2010-04-28 13:50:00,46.0,46.05,46.0,46.03,26600.0,33.2861,33.3223,33.2861,33.3078,26600.0
2010-04-28 14:00:00,46.03,46.09,46.03,46.07,36300.0,33.3078,33.3512,33.3078,33.3367,36300.0
2010-04-28 14:10:00,46.07,46.24,46.05,46.08,54500.0,33.3367,33.4598,33.3223,33.344,54500.0
2010-04-28 14:20:00,46.1,46.3,46.05,46.24,36500.0,33.3584,33.5032,33.3223,33.4598,36500.0
2010-04-28 14:30:00,46.23,46.25,46.11,46.18,58700.0,33.4525,33.467,33.3657,33.4163,58700.0
2010-04-28 14:40:00,46.19,46.24,45.97,45.97,43100.0,33.4236,33.4598,33.2644,33.2644,43100.0
2010-04-28 14:50:00,45.97,46.19,45.96,46.15,49300.0,33.2644,33.4236,33.2571,33.3946,49300.0
2010-04-28 15:00:00,46.16,46.23,46.01,46.03,132600.0,33.4019,33.4525,33.2933,33.3078,132600.0
2010-04-28 15:10:00,46.03,46.18,46.02,46.15,69600.0,33.3078,33.4163,33.3006,33.3946,69600.0
2010-04-28 15:20:00,46.16,46.21,46.11,46.21,80900.0,33.4019,33.438,33.3657,33.438,80900.0
2010-04-28 15:30:00,46.21,46.3,46.2,46.29,263800.0,33.438,33.5032,33.4308,33.4959,263800.0
2010-04-28 15:40:00,46.29,46.45,46.19,46.23,268800.0,33.4959,33.6117,33.4236,33.4525,268800.0
2010-04-28 15:50:00,46.21,46.51,46.1,46.49,461200.0,33.438,33.6551,33.3584,33.6407,461200.0
2010-04-29 09:30:00,46.94,47.1,46.8,47.1,67200.0,33.9663,34.0821,33.865,34.0821,67200.0
2010-04-29 09:40:00,47.09,47.17,47.02,47.07,41500.0,34.0748,34.1327,34.0242,34.0604,41500.0
2010-04-29 09:50:00,47.07,47.13,46.81,46.87,48000.0,34.0604,34.1038,33.8722,33.9156,48000.0
2010-04-29 10:00:00,46.88,47.04,46.8,46.93,62300.0,33.9229,34.0386,33.865,33.959,62300.0
2010-04-29 10:10:00,46.92,47.02,46.89,46.98,33300.0,33.9518,34.0242,33.9301,33.9952,33300.0
2010-04-29 10:20:00,46.98,47.21,46.98,47.21,50800.0,33.9952,34.1617,33.9952,34.1617,50800.0
2010-04-29 10:30:00,47.24,47.33,47.17,47.32,30300.0,34.1834,34.2485,34.1327,34.2413,30300.0
2010-04-29 10:40:00,47.3,47.32,47.19,47.3,44800.0,34.2268,34.2413,34.1472,34.2268,44800.0
2010-04-29 10:50:00,47.31,47.47,47.31,47.47,26900.0,34.234,34.3498,34.234,34.3498,26900.0
2010-04-29 11:00:00,47.48,47.55,47.48,47.5,72600.0,34.357,34.4077,34.357,34.3715,72600.0
2010-04-29 11:10:00,47.5,47.61,47.49,47.51,72700.0,34.3715,34.4511,34.3643,34.3787,72700.0
2010-04-29 11:20:00,47.55,47.57,47.43,47.52,52700.0,34.4077,34.4222,34.3209,34.386,52700.0
2010-04-29 11:30:00,47.51,47.73,47.49,47.71,57300.0,34.3787,34.5379,34.3643,34.5235,57300.0
2010-04-29 11:40:00,47.7,47.72,47.63,47.63,19700.0,34.5162,34.5307,34.4656,34.4656,19700.0
2010-04-29 11:50:00,47.65,47.75,47.61,47.75,12100.0,34.48,34.5524,34.4511,34.5524,12100.0
2010-04-29 12:00:00,47.75,47.86,47.72,47.76,20200.0,34.5524,34.632,34.5307,34.5596,20200.0
2010-04-29 12:10:00,47.76,47.79,47.62,47.68,42200.0,34.5596,34.5814,34.4583,34.5018,42200.0
2010-04-29 12:20:00,47.67,47.71,47.62,47.68,24700.0,34.4945,34.5235,34.4583,34.5018,24700.0
2010-04-29 12:30:00,47.67,47.74,47.64,47.68,16100.0,34.4945,34.5452,34.4728,34.5018,16100.0
2010-04-29 12:40:00,47.68,47.84,47.66,47.81,42000.0,34.5018,34.6175,34.4873,34.5958,42000.0
2010-04-29 12:50:00,47.8,47.87,47.78,47.86,19700.0,34.5886,34.6392,34.5741,34.632,19700.0
2010-04-29 13:00:00,47.87,47.99,47.82,47.98,35200.0,34.6392,34.7261,34.6031,34.7188,35200.0
2010-04-29 13:10:00,48.0,48.02,47.94,47.95,18500.0,34.7333,34.7478,34.6899,34.6971,18500.0
2010-04-29 13:20:00,47.94,48.03,47.94,47.94,20500.0,34.6899,34.755,34.6899,34.6899,20500.0
2010-04-29 13:30:00,47.94,47.99,47.89,47.9,32200.0,34.6899,34.7261,34.6537,34.6609,32200.0
2010-04-29 13:40:00,47.9,47.91,47.84,47.84,30600.0,34.6609,34.6682,34.6175,34.6175,30600.0
2010-04-29 13:50:00,47.84,47.87,47.78,47.85,75000.0,34.6175,34.6392,34.5741,34.6248,75000.0
2010-04-29 14:00:00,47.86,47.98,47.85,47.98,36200.0,34.632,34.7188,34.6248,34.7188,36200.0
2010-04-29 14:10:00,47.98,48.09,47.97,48.09,36800.0,34.7188,34.7984,34.7116,34.7984,36800.0
2010-04-29 14:20:00,48.1,48.14,48.08,48.1,27700.0,34.8057,34.8346,34.7912,34.8057,27700.0
2010-04-29 14:30:00,48.11,48.23,48.06,48.1,61700.0,34.8129,34.8997,34.7767,34.8057,61700.0
2010-04-29 14:40:00,48.09,48.23,48.07,48.21,48400.0,34.7984,34.8997,34.784,34.8853,48400.0
2010-04-29 14:50:00,48.22,48.24,48.02,48.15,62400.0,34.8925,34.907,34.7478,34.8419,62400.0
2010-04-29 15:00:00,48.14,48.15,47.97,48.08,33800.0,34.8346,34.8419,34.7116,34.7912,33800.0
2010-04-29 15:10:00,48.1,48.13,48.01,48.02,28900.0,34.8057,34.8274,34.7405,34.7478,28900.0
2010-04-29 15:20:00,48.02,48.25,47.96,48.1,64500.0,34.7478,34.9142,34.7044,34.8057,64500.0
2010-04-29 15:30:00,48.1,48.16,48.04,48.07,74200.0,34.8057,34.8491,34.7623,34.784,74200.0
2010-04-29 15:40:00,48.07,48.07,47.98,47.99,169200.0,34.784,34.784,34.7188,34.7261,169200.0
2010-04-29 15:50:00,47.99,48.14,47.98,48.1,246300.0,34.7261,34.8346,34.7188,34.8057,246300.0
2010-04-30 09:30:00,47.92,48.07,47.45,48.04,91600.0,34.6754,34.784,34.3353,34.7623,91600.0
2010-04-30 09:40:00,48.04,48.13,47.84,48.08,56200.0,34.7623,34.8274,34.6175,34.7912,56200.0
2010-04-30 09:50:00,48.05,48.13,48.0,48.03,34900.0,34.7695,34.8274,34.7333,34.755,34900.0
2010-04-30 10:00:00,48.03,48.05,47.64,47.73,100100.0,34.755,34.7695,34.4728,34.5379,100100.0
2010-04-30 10:10:00,47.73,47.73,47.4,47.58,34000.0,34.5379,34.5379,34.2991,34.4294,34000.0
2010-04-30 10:20:00,47.57,47.82,47.55,47.76,38000.0,34.4222,34.6031,34.4077,34.5596,38000.0
2010-04-30 10:30:00,47.77,47.81,47.62,47.79,67300.0,34.5669,34.5958,34.4583,34.5814,67300.0
2010-04-30 10:40:00,47.79,48.11,47.78,48.07,66800.0,34.5814,34.8129,34.5741,34.784,66800.0
2010-04-30 10:50:00,48.06,48.13,47.94,48.05,31900.0,34.7767,34.8274,34.6899,34.7695,31900.0
2010-04-30 11:00:00,48.06,48.13,47.81,47.81,23900.0,34.7767,34.8274,34.5958,34.5958,23900.0
2010-04-30 11:10:00,47.84,47.92,47.68,47.71,38000.0,34.6175,34.6754,34.5018,34.5235,38000.0
2010-04-30 11:20:00,47.73,47.75,47.67,47.68,32600.0,34.5379,34.5524,34.4945,34.5018,32600.0
2010-04-30 11:30:00,47.71,47.85,47.68,47.78,23300.0,34.5235,34.6248,34.5018,34.5741,23300.0
2010-04-30 11:40:00,47.78,47.87,47.73,47.84,14800.0,34.5741,34.6392,34.5379,34.6175,14800.0
2010-04-30 11:50:00,47.82,47.85,47.67,47.76,36300.0,34.6031,34.6248,34.4945,34.5596,36300.0
2010-04-30 12:00:00,47.77,47.78,47.66,47.71,34900.0,34.5669,34.5741,34.4873,34.5235,34900.0
2010-04-30 12:10:00,47.69,47.74,47.49,47.49,33500.0,34.509,34.5452,34.3643,34.3643,33500.0
2010-04-30 12:20:00,47.48,47.48,47.31,47.33,28100.0,34.357,34.357,34.234,34.2485,28100.0
2010-04-30 12:30:00,47.32,47.38,47.29,47.33,28800.0,34.2413,34.2847,34.2195,34.2485,28800.0
2010-04-30 12:40:00,47.33,47.5,47.28,47.3,33600.0,34.2485,34.3715,34.2123,34.2268,33600.0
2010-04-30 12:50:00,47.28,47.28,47.04,47.12,140600.0,34.2123,34.2123,34.0386,34.0965,140600.0
2010-04-30 13:00:00,47.12,47.15,47.0,47.05,69800.0,34.0965,34.1182,34.0097,34.0459,69800.0
2010-04-30 13:10:00,47.05,47.15,47.03,47.13,31100.0,34.0459,34.1182,34.0314,34.1038,31100.0
2010-04-30 13:20:00,47.15,47.15,47.05,47.12,37100.0,34.1182,34.1182,34.0459,34.0965,37100.0
2010-04-30 13:30:00,47.12,47.16,47.04,47.08,29200.0,34.0965,34.1255,34.0386,34.0676,29200.0
2010-04-30 13:40:00,47.08,47.19,47.08,47.18,56400.0,34.0676,34.1472,34.0676,34.1399,56400.0
2010-04-30 13:50:00,47.17,47.18,47.01,47.03,45500.0,34.1327,34.1399,34.0169,34.0314,45500.0
2010-04-30 14:00:00,47.01,47.05,46.91,47.03,43300.0,34.0169,34.0459,33.9446,34.0314,43300.0
2010-04-30 14:10:00,47.03,47.1,46.99,47.03,35900.0,34.0314,34.0821,34.0025,34.0314,35900.0
2010-04-30 14:20:00,47.02,47.09,47.02,47.04,25200.0,34.0242,34.0748,34.0242,34.0386,25200.0
2010-04-30 14:30:00,47.04,47.04,46.72,46.74,78300.0,34.0386,34.0386,33.8071,33.8216,78300.0
2010-04-30 14:40:00,46.73,46.77,46.62,46.67,56800.0,33.8143,33.8433,33.7347,33.7709,56800.0
2010-04-30 14:50:00,46.69,46.73,46.55,46.64,81300.0,33.7854,33.8143,33.6841,33.7492,81300.0
2010-04-30 15:00:00,46.63,46.69,46.58,46.58,50700.0,33.742,33.7854,33.7058,33.7058,50700.0
2010-04-30 15:10:00,46.57,46.75,46.54,46.73,52700.0,33.6985,33.8288,33.6768,33.8143,52700.0
2010-04-30 15:20:00,46.75,46.76,46.63,46.7,44200.0,33.8288,33.836,33.742,33.7926,44200.0
2010-04-30 15:30:00,46.7,46.79,46.56,46.59,93200.0,33.7926,33.8577,33.6913,33.713,93200.0
2010-04-30 15:40:00,46.58,46.58,46.41,46.51,220100.0,33.7058,33.7058,33.5828,33.6551,220100.0
2010-04-30 15:50:00,46.5,46.55,46.35,46.38,255500.0,33.6479,33.6841,33.5394,33.5611,255500.0
2010-05-03 09:30:00,46.67,47.34,46.62,47.2,48300.0,33.7709,34.2557,33.7347,34.1544,48300.0
2010-05-03 09:40:00,47.19,47.31,46.95,47.16,42900.0,34.1472,34.234,33.9735,34.1255,42900.0
2010-05-03 09:50:00,47.17,47.36,47.17,47.22,33500.0,34.1327,34.2702,34.1327,34.1689,33500.0
2010-05-03 10:00:00,47.24,47.24,47.08,47.16,30900.0,34.1834,34.1834,34.0676,34.1255,30900.0
2010-05-03 10:10:00,47.2,47.35,47.19,47.21,21100.0,34.1544,34.263,34.1472,34.1617,21100.0
2010-05-03 10:20:00,47.19,47.26,47.08,47.08,18800.0,34.1472,34.1978,34.0676,34.0676,18800.0
2010-05-03 10:30:00,47.09,47.09,46.9,46.97,38300.0,34.0748,34.0748,33.9373,33.988,38300.0
2010-05-03 10:40:00,46.98,47.0,46.79,46.9,23000.0,33.9952,34.0097,33.8577,33.9373,23000.0
2010-05-03 10:50:00,46.91,46.93,46.62,46.67,31300.0,33.9446,33.959,33.7347,33.7709,31300.0
2010-05-03 11:00:00,46.67,46.76,46.64,46.69,23500.0,33.7709,33.836,33.7492,33.7854,23500.0
2010-05-03 11:10:00,46.69,46.86,46.67,46.79,17200.0,33.7854,33.9084,33.7709,33.8577,17200.0
2010-05-03 11:20:00,46.78,46.9,46.78,46.84,61000.0,33.8505,33.9373,33.8505,33.8939,61000.0
2010-05-03 11:30:00,46.85,46.97,46.83,46.95,15500.0,33.9012,33.988,33.8867,33.9735,15500.0
2010-05-03 11:40:00,46.95,47.06,46.92,47.03,30500.0,33.9735,34.0531,33.9518,34.0314,30500.0
2010-05-03 11:50:00,47.01,47.17,47.01,47.12,17200.0,34.0169,34.1327,34.0169,34.0965,17200.0
2010-05-03 12:00:00,47.12,47.14,47.05,47.11,59600.0,34.0965,34.111,34.0459,34.0893,59600.0
2010-05-03 12:10:00,47.11,47.16,47.08,47.14,18000.0,34.0893,34.1255,34.0676,34.111,18000.0
2010-05-03 12:20:00,47.13,47.35,47.1,47.32,43400.0,34.1038,34.263,34.0821,34.2413,43400.0
2010-05-03 12:30:00,47.33,47.37,47.3,47.37,25400.0,34.2485,34.2774,34.2268,34.2774,25400.0
2010-05-03 12:40:00,47.37,47.41,47.3,47.34,33200.0,34.2774,34.3064,34.2268,34.2557,33200.0
2010-05-03 12:50:00,47.35,47.43,47.29,47.38,30400.0,34.263,34.3209,34.2195,34.2847,30400.0
2010-05-03 13:00:00,47.39,47.39,47.25,47.28,21400.0,34.2919,34.2919,34.1906,34.2123,21400.0
2010-05-03 13:10:00,47.27,47.29,47.2,47.22,33400.0,34.2051,34.2195,34.1544,34.1689,33400.0
2010-05-03 13:20:00,47.21,47.29,47.21,47.29,16400.0,34.1617,34.2195,34.1617,34.2195,16400.0
2010-05-03 13:30:00,47.28,47.42,47.25,47.4,33900.0,34.2123,34.3136,34.1906,34.2991,33900.0
2010-05-03 13:40:00,47.42,47.45,47.36,47.37,21900.0,34.3136,34.3353,34.2702,34.2774,21900.0
2010-05-03 13:50:00,47.38,47.42,47.37,47.4,24100.0,34.2847,34.3136,34.2774,34.2991,24100.0
2010-05-03 14:00:00,47.4,47.44,47.35,47.41,26600.0,34.2991,34.3281,34.263,34.3064,26600.0
2010-05-03 14:10:00,47.42,47.52,47.38,47.5,28500.0,34.3136,34.386,34.2847,34.3715,28500.0
2010-05-03 14:20:00,47.51,47.6,47.5,47.6,32800.0,34.3787,34.4439,34.3715,34.4439,32800.0
2010-05-03 14:30:00,47.6,47.62,47.48,47.48,35100.0,34.4439,34.4583,34.357,34.357,35100.0
2010-05-03 14:40:00,47.48,47.5,47.44,47.47,25900.0,34.357,34.3715,34.3281,34.3498,25900.0
2010-05-03 14:50:00,47.47,47.59,47.47,47.56,33300.0,34.3498,34.4366,34.3498,34.4149,33300.0
2010-05-03 15:00:00,47.56,47.59,47.49,47.53,44000.0,34.4149,34.4366,34.3643,34.3932,44000.0
2010-05-03 15:10:00,47.55,47.55,47.43,47.53,64700.0,34.4077,34.4077,34.3209,34.3932,64700.0
2010-05-03 15:20:00,47.52,47.56,47.32,47.35,77100.0,34.386,34.4149,34.2413,34.263,77100.0
2010-05-03 15:30:00,47.35,47.49,47.33,47.45,72500.0,34.263,34.3643,34.2485,34.3353,72500.0
2010-05-03 15:40:00,47.45,47.49,47.38,47.45,93000.0,34.3353,34.3643,34.2847,34.3353,93000.0
2010-05-03 15:50:00,47.45,47.53,47.42,47.52,208800.0,34.3353,34.3932,34.3136,34.386,208800.0
2010-05-04 09:30:00,46.6,47.08,46.52,46.77,71000.0,33.7203,34.0676,33.6624,33.8433,71000.0
2010-05-04 09:40:00,46.71,46.71,46.29,46.42,37200.0,33.7999,33.7999,33.4959,33.59,37200.0
2010-05-04 09:50:00,46.41,46.6,46.31,46.56,37100.0,33.5828,33.7203,33.5104,33.6913,37100.0
2010-05-04 10:00:00,46.6,46.66,46.38,46.45,42700.0,33.7203,33.7637,33.5611,33.6117,42700.0
2010-05-04 10:10:00,46.45,46.7,46.4,46.67,42700.0,33.6117,33.7926,33.5755,33.7709,42700.0
2010-05-04 10:20:00,46.67,46.84,46.54,46.54,43200.0,33.7709,33.8939,33.6768,33.6768,43200.0
2010-05-04 10:30:00,46.55,46.55,46.09,46.13,59100.0,33.6841,33.6841,33.3512,33.3802,59100.0
2010-05-04 10:40:00,46.12,46.21,46.04,46.2,39400.0,33.3729,33.438,33.315,33.4308,39400.0
2010-05-04 10:50:00,46.19,46.26,45.99,46.05,26300.0,33.4236,33.4742,33.2789,33.3223,26300.0
2010-05-04 11:00:00,46.0,46.11,45.88,46.0,51100.0,33.2861,33.3657,33.1993,33.2861,51100.0
2010-05-04 11:10:00,46.03,46.03,45.94,46.01,20800.0,33.3078,33.3078,33.2427,33.2933,20800.0
2010-05-04 11:20:00,46.01,46.05,45.78,45.82,24900.0,33.2933,33.3223,33.1269,33.1558,24900.0
2010-05-04 11:30:00,45.8,45.99,45.8,45.97,18900.0,33.1414,33.2789,33.1414,33.2644,18900.0
2010-05-04 11:40:00,45.95,46.11,45.93,46.01,33900.0,33.2499,33.3657,33.2354,33.2933,33900.0
2010-05-04 11:50:00,46.0,46.05,45.94,45.98,16100.0,33.2861,33.3223,33.2427,33.2716,16100.0
2010-05-04 12:00:00,46.03,46.03,45.85,45.85,17200.0,33.3078,33.3078,33.1775,33.1775,17200.0
2010-05-04 12:10:00,45.86,45.96,45.83,45.91,15100.0,33.1848,33.2571,33.1631,33.221,15100.0
2010-05-04 12:20:00,45.89,45.9,45.72,45.82,36300.0,33.2065,33.2137,33.0835,33.1558,36300.0
2010-05-04 12:30:00,45.81,46.01,45.78,46.01,16100.0,33.1486,33.2933,33.1269,33.2933,16100.0
2010-05-04 12:40:00,45.99,46.13,45.93,46.13,44900.0,33.2789,33.3802,33.2354,33.3802,44900.0
2010-05-04 12:50:00,46.13,46.19,46.1,46.19,24100.0,33.3802,33.4236,33.3584,33.4236,24100.0
2010-05-04 13:00:00,46.19,46.22,46.09,46.09,19500.0,33.4236,33.4453,33.3512,33.3512,19500.0
2010-05-04 13:10:00,46.09,46.12,46.0,46.04,22700.0,33.3512,33.3729,33.2861,33.315,22700.0
2010-05-04 13:20:00,46.05,46.12,46.02,46.12,19400.0,33.3223,33.3729,33.3006,33.3729,19400.0
2010-05-04 13:30:00,46.12,46.26,46.11,46.21,18600.0,33.3729,33.4742,33.3657,33.438,18600.0
2010-05-04 13:40:00,46.21,46.42,46.17,46.41,36100.0,33.438,33.59,33.4091,33.5828,36100.0
2010-05-04 13:50:00,46.4,46.4,46.27,46.3,36000.0,33.5755,33.5755,33.4815,33.5032,36000.0
2010-05-04 14:00:00,46.3,46.3,46.14,46.28,33000.0,33.5032,33.5032,33.3874,33.4887,33000.0
2010-05-04 14:10:00,46.29,46.32,46.1,46.1,24100.0,33.4959,33.5176,33.3584,33.3584,24100.0
2010-05-04 14:20:00,46.09,46.12,46.05,46.07,23700.0,33.3512,33.3729,33.3223,33.3367,23700.0
2010-05-04 14:30:00,46.06,46.21,45.97,46.0,37000.0,33.3295,33.438,33.2644,33.2861,37000.0
2010-05-04 14:40:00,45.98,45.99,45.75,45.76,49100.0,33.2716,33.2789,33.1052,33.1124,49100.0
2010-05-04 14:50:00,45.75,45.8,45.65,45.68,64000.0,33.1052,33.1414,33.0328,33.0545,64000.0
2010-05-04 15:00:00,45.68,45.78,45.6,45.78,93500.0,33.0545,33.1269,32.9966,33.1269,93500.0
2010-05-04 15:10:00,45.75,45.84,45.7,45.84,48500.0,33.1052,33.1703,33.069,33.1703,48500.0
2010-05-04 15:20:00,45.83,45.86,45.74,45.78,55600.0,33.1631,33.1848,33.0979,33.1269,55600.0
2010-05-04 15:30:00,45.8,45.86,45.79,45.84,79500.0,33.1414,33.1848,33.1341,33.1703,79500.0
2010-05-04 15:40:00,45.83,45.84,45.68,45.82,184800.0,33.1631,33.1703,33.0545,33.1558,184800.0
2010-05-04 15:50:00,45.82,46.04,45.78,45.97,184400.0,33.1558,33.315,33.1269,33.2644,184400.0
2010-05-05 09:30:00,44.98,45.43,44.86,45.13,87200.0,32.6767,33.0037,32.5896,32.7857,87200.0
2010-05-05 09:40:00,45.13,45.45,45.05,45.31,42000.0,32.7857,33.0182,32.7276,32.9165,42000.0
2010-05-05 09:50:00,45.27,45.42,44.97,45.32,60300.0,32.8874,32.9964,32.6695,32.9237,60300.0
2010-05-05 10:00:00,45.3,45.47,45.16,45.35,61200.0,32.9092,33.0327,32.8075,32.9455,61200.0
2010-05-05 10:10:00,45.37,45.69,45.29,45.65,38700.0,32.9601,33.1925,32.9019,33.1635,38700.0
2010-05-05 10:20:00,45.64,45.74,45.39,45.46,37800.0,33.1562,33.2289,32.9746,33.0254,37800.0
2010-05-05 10:30:00,45.46,45.66,45.45,45.59,25400.0,33.0254,33.1707,33.0182,33.1199,25400.0
2010-05-05 10:40:00,45.61,46.07,45.59,46.0,56200.0,33.1344,33.4686,33.1199,33.4177,56200.0
2010-05-05 10:50:00,46.01,46.06,45.88,45.9,46600.0,33.425,33.4613,33.3306,33.3451,46600.0
2010-05-05 11:00:00,45.91,45.91,45.55,45.65,53200.0,33.3524,33.3524,33.0908,33.1635,53200.0
2010-05-05 11:10:00,45.68,45.86,45.63,45.86,37800.0,33.1853,33.316,33.1489,33.316,37800.0
2010-05-05 11:20:00,45.86,45.98,45.86,45.96,19000.0,33.316,33.4032,33.316,33.3887,19000.0
2010-05-05 11:30:00,45.96,45.99,45.85,45.93,31300.0,33.3887,33.4105,33.3088,33.3669,31300.0
2010-05-05 11:40:00,45.92,46.25,45.86,46.19,21200.0,33.3596,33.5994,33.316,33.5558,21200.0
2010-05-05 11:50:00,46.2,46.24,46.07,46.22,23000.0,33.563,33.5921,33.4686,33.5776,23000.0
2010-05-05 12:00:00,46.22,46.4,46.19,46.23,33000.0,33.5776,33.7083,33.5558,33.5848,33000.0
2010-05-05 12:10:00,46.22,46.22,46.04,46.22,24300.0,33.5776,33.5776,33.4468,33.5776,24300.0
2010-05-05 12:20:00,46.21,46.21,45.98,46.07,18600.0,33.5703,33.5703,33.4032,33.4686,18600.0
2010-05-05 12:30:00,46.07,46.15,45.98,45.98,16100.0,33.4686,33.5267,33.4032,33.4032,16100.0
2010-05-05 12:40:00,45.97,45.99,45.82,45.88,62400.0,33.3959,33.4105,33.287,33.3306,62400.0
2010-05-05 12:50:00,45.88,45.93,45.85,45.91,63300.0,33.3306,33.3669,33.3088,33.3524,63300.0
2010-05-05 13:00:00,45.92,45.92,45.72,45.85,45200.0,33.3596,33.3596,33.2143,33.3088,45200.0
2010-05-05 13:10:00,45.88,45.89,45.75,45.78,37300.0,33.3306,33.3378,33.2361,33.2579,37300.0
2010-05-05 13:20:00,45.77,45.96,45.77,45.92,27600.0,33.2507,33.3887,33.2507,33.3596,27600.0
2010-05-05 13:30:00,45.94,45.98,45.8,45.88,47500.0,33.3742,33.4032,33.2724,33.3306,47500.0
2010-05-05 13:40:00,45.9,45.99,45.84,45.99,41200.0,33.3451,33.4105,33.3015,33.4105,41200.0
2010-05-05 13:50:00,45.99,45.99,45.79,45.79,21100.0,33.4105,33.4105,33.2652,33.2652,21100.0
2010-05-05 14:00:00,45.81,45.82,45.67,45.75,43200.0,33.2797,33.287,33.178,33.2361,43200.0
2010-05-05 14:10:00,45.76,45.8,45.69,45.71,69000.0,33.2434,33.2724,33.1925,33.2071,69000.0
2010-05-05 14:20:00,45.71,45.78,45.59,45.63,76900.0,33.2071,33.2579,33.1199,33.1489,76900.0
2010-05-05 14:30:00,45.63,45.66,45.39,45.41,72100.0,33.1489,33.1707,32.9746,32.9891,72100.0
2010-05-05 14:40:00,45.41,45.46,45.23,45.31,73600.0,32.9891,33.0254,32.8584,32.9165,73600.0
2010-05-05 14:50:00,45.29,45.48,45.19,45.37,69900.0,32.9019,33.04,32.8293,32.9601,69900.0
2010-05-05 15:00:00,45.37,45.39,45.24,45.37,110000.0,32.9601,32.9746,32.8656,32.9601,110000.0
2010-05-05 15:10:00,45.37,45.47,45.32,45.33,92200.0,32.9601,33.0327,32.9237,32.931,92200.0
2010-05-05 15:20:00,45.33,45.57,45.33,45.47,80400.0,32.931,33.1054,32.931,33.0327,80400.0
2010-05-05 15:30:00,45.49,45.57,45.32,45.39,93300.0,33.0472,33.1054,32.9237,32.9746,93300.0
2010-05-05 15:40:00,45.4,45.54,45.35,45.47,96700.0,32.9819,33.0836,32.9455,33.0327,96700.0
2010-05-05 15:50:00,45.49,45.56,45.45,45.54,127900.0,33.0472,33.0981,33.0182,33.0836,127900.0
2010-05-06 09:30:00,45.28,45.65,45.2,45.63,70100.0,32.8947,33.1635,32.8366,33.1489,70100.0
2010-05-06 09:40:00,45.66,45.99,45.61,45.79,40800.0,33.1707,33.4105,33.1344,33.2652,40800.0
2010-05-06 09:50:00,45.79,45.87,45.61,45.68,41200.0,33.2652,33.3233,33.1344,33.1853,41200.0
2010-05-06 10:00:00,45.68,45.83,45.62,45.78,64400.0,33.1853,33.2942,33.1417,33.2579,64400.0
2010-05-06 10:10:00,45.78,46.02,45.68,45.96,60300.0,33.2579,33.4323,33.1853,33.3887,60300.0
2010-05-06 10:20:00,45.98,46.01,45.65,45.67,64800.0,33.4032,33.425,33.1635,33.178,64800.0
2010-05-06 10:30:00,45.64,45.65,45.48,45.54,52900.0,33.1562,33.1635,33.04,33.0836,52900.0
2010-05-06 10:40:00,45.55,45.58,45.2,45.24,64000.0,33.0908,33.1126,32.8366,32.8656,64000.0
2010-05-06 10:50:00,45.2,45.26,45.04,45.06,89800.0,32.8366,32.8802,32.7203,32.7349,89800.0
2010-05-06 11:00:00,45.05,45.06,44.66,44.69,79800.0,32.7276,32.7349,32.4443,32.4661,79800.0
2010-05-06 11:10:00,44.67,44.74,44.57,44.71,49500.0,32.4515,32.5024,32.3789,32.4806,49500.0
2010-05-06 11:20:00,44.72,44.75,44.62,44.67,73600.0,32.4879,32.5096,32.4152,32.4515,73600.0
2010-05-06 11:30:00,44.68,44.7,44.43,44.57,33700.0,32.4588,32.4733,32.2772,32.3789,33700.0
2010-05-06 11:40:00,44.56,44.66,44.4,44.44,75700.0,32.3716,32.4443,32.2554,32.2844,75700.0
2010-05-06 11:50:00,44.44,44.56,44.27,44.56,45500.0,32.2844,32.3716,32.1609,32.3716,45500.0
2010-05-06 12:00:00,44.55,44.68,44.54,44.58,54400.0,32.3644,32.4588,32.3571,32.3861,54400.0
2010-05-06 12:10:00,44.57,44.94,44.57,44.81,34800.0,32.3789,32.6477,32.3789,32.5532,34800.0
2010-05-06 12:20:00,44.82,44.89,44.69,44.78,29700.0,32.5605,32.6114,32.4661,32.5314,29700.0
2010-05-06 12:30:00,44.77,44.82,44.7,44.7,39500.0,32.5242,32.5605,32.4733,32.4733,39500.0
2010-05-06 12:40:00,44.7,44.71,44.53,44.53,34100.0,32.4733,32.4806,32.3498,32.3498,34100.0
2010-05-06 12:50:00,44.53,44.61,44.46,44.6,35700.0,32.3498,32.4079,32.299,32.4007,35700.0
2010-05-06 13:00:00,44.6,44.77,44.55,44.63,45500.0,32.4007,32.5242,32.3644,32.4225,45500.0
2010-05-06 13:10:00,44.64,44.68,44.36,44.39,50200.0,32.4297,32.4588,32.2263,32.2481,50200.0
2010-05-06 13:20:00,44.41,44.41,44.15,44.28,61800.0,32.2626,32.2626,32.0738,32.1682,61800.0
2010-05-06 13:30:00,44.27,44.28,44.01,44.03,58100.0,32.1609,32.1682,31.9721,31.9866,58100.0
2010-05-06 13:40:00,44.04,44.13,43.98,44.02,109500.0,31.9939,32.0592,31.9503,31.9793,109500.0
2010-05-06 13:50:00,44.03,44.04,43.78,43.84,56900.0,31.9866,31.9939,31.805,31.8486,56900.0
2010-05-06 14:00:00,43.85,43.95,43.5,43.53,78100.0,31.8558,31.9285,31.6016,31.6234,78100.0
2010-05-06 14:10:00,43.52,43.61,43.28,43.28,161800.0,31.6161,31.6815,31.4417,31.4417,161800.0
2010-05-06 14:20:00,43.28,43.28,42.9,43.06,319000.0,31.4417,31.4417,31.1657,31.2819,319000.0
2010-05-06 14:30:00,43.04,43.05,42.44,42.44,125700.0,31.2674,31.2746,30.8315,30.8315,125700.0
2010-05-06 14:40:00,42.44,42.56,40.56,42.29,213300.0,30.8315,30.9187,29.4657,30.7225,213300.0
2010-05-06 14:50:00,41.95,42.55,41.64,42.43,148700.0,30.4755,30.9114,30.2503,30.8242,148700.0
2010-05-06 15:00:00,42.44,43.74,42.28,43.48,150600.0,30.8315,31.7759,30.7153,31.587,150600.0
2010-05-06 15:10:00,43.45,43.57,43.08,43.08,161900.0,31.5652,31.6524,31.2964,31.2964,161900.0
2010-05-06 15:20:00,43.11,43.36,42.75,43.28,177200.0,31.3182,31.4999,31.0567,31.4417,177200.0
2010-05-06 15:30:00,43.28,43.89,43.23,43.59,244300.0,31.4417,31.8849,31.4054,31.6669,244300.0
2010-05-06 15:40:00,43.59,44.21,43.53,44.16,282300.0,31.6669,32.1174,31.6234,32.081,282300.0
2010-05-06 15:50:00,44.15,44.19,43.54,43.58,428700.0,32.0738,32.1028,31.6306,31.6597,428700.0
2010-05-07 09:30:00,43.67,43.97,43.37,43.52,119300.0,31.7251,31.943,31.5071,31.6161,119300.0
2010-05-07 09:40:00,43.5,43.98,43.49,43.73,119800.0,31.6016,31.9503,31.5943,31.7686,119800.0
2010-05-07 09:50:00,43.79,44.11,43.42,43.45,72600.0,31.8122,32.0447,31.5434,31.5652,72600.0
2010-05-07 10:00:00,43.45,43.46,42.77,43.15,62200.0,31.5652,31.5725,31.0712,31.3473,62200.0
2010-05-07 10:10:00,43.15,43.34,42.89,42.96,37500.0,31.3473,31.4853,31.1584,31.2093,37500.0
2010-05-07 10:20:00,42.91,42.93,42.07,42.29,79600.0,31.1729,31.1875,30.5627,30.7225,79600.0
2010-05-07 10:30:00,42.27,42.61,42.23,42.5,96900.0,30.708,30.955,30.6789,30.8751,96900.0
2010-05-07 10:40:00,42.51,42.61,42.23,42.52,62900.0,30.8824,30.955,30.6789,30.8896,62900.0
2010-05-07 10:50:00,42.48,42.66,42.41,42.53,42700.0,30.8606,30.9913,30.8097,30.8969,42700.0
2010-05-07 11:00:00,42.49,43.0,42.44,43.0,32800.0,30.8678,31.2383,30.8315,31.2383,32800.0
2010-05-07 11:10:00,43.0,43.41,42.93,43.05,137900.0,31.2383,31.5362,31.1875,31.2746,137900.0
2010-05-07 11:20:00,43.05,43.2,42.79,42.9,114600.0,31.2746,31.3836,31.0858,31.1657,114600.0
2010-05-07 11:30:00,42.9,42.9,42.66,42.76,51700.0,31.1657,31.1657,30.9913,31.064,51700.0
2010-05-07 11:40:00,42.8,43.32,42.8,43.27,54900.0,31.093,31.4708,31.093,31.4345,54900.0
2010-05-07 11:50:00,43.24,43.25,42.99,43.12,71400.0,31.4127,31.4199,31.2311,31.3255,71400.0
2010-05-07 12:00:00,43.08,43.4,42.93,43.39,26900.0,31.2964,31.5289,31.1875,31.5216,26900.0
2010-05-07 12:10:00,43.39,43.54,43.29,43.43,71400.0,31.5216,31.6306,31.449,31.5507,71400.0
2010-05-07 12:20:00,43.42,43.45,42.95,43.01,48500.0,31.5434,31.5652,31.202,31.2456,48500.0
2010-05-07 12:30:00,42.98,43.03,42.77,42.89,54000.0,31.2238,31.2601,31.0712,31.1584,54000.0
2010-05-07 12:40:00,42.9,43.09,42.88,43.0,32800.0,31.1657,31.3037,31.1511,31.2383,32800.0
2010-05-07 12:50:00,43.04,43.14,42.86,42.86,37600.0,31.2674,31.34,31.1366,31.1366,37600.0
2010-05-07 13:00:00,42.85,42.97,42.6,42.6,28600.0,31.1294,31.2165,30.9477,30.9477,28600.0
2010-05-07 13:10:00,42.6,42.71,42.51,42.61,53300.0,30.9477,31.0276,30.8824,30.955,53300.0
2010-05-07 13:20:00,42.64,42.76,42.61,42.68,30700.0,30.9768,31.064,30.955,31.0059,30700.0
2010-05-07 13:30:00,42.67,43.0,42.65,42.88,32900.0,30.9986,31.2383,30.9841,31.1511,32900.0
2010-05-07 13:40:00,42.87,43.26,42.86,43.14,58500.0,31.1439,31.4272,31.1366,31.34,58500.0
2010-05-07 13:50:00,43.12,43.13,42.88,42.97,35500.0,31.3255,31.3328,31.1511,31.2165,35500.0
2010-05-07 14:00:00,42.97,43.02,42.76,42.76,35600.0,31.2165,31.2529,31.064,31.064,35600.0
2010-05-07 14:10:00,42.76,42.81,42.56,42.8,24900.0,31.064,31.1003,30.9187,31.093,24900.0
2010-05-07 14:20:00,42.81,42.82,42.52,42.53,36500.0,31.1003,31.1076,30.8896,30.8969,36500.0
2010-05-07 14:30:00,42.52,42.7,42.5,42.66,30500.0,30.8896,31.0204,30.8751,30.9913,30500.0
2010-05-07 14:40:00,42.65,42.88,42.6,42.63,39800.0,30.9841,31.1511,30.9477,30.9695,39800.0
2010-05-07 14:50:00,42.58,42.66,42.47,42.64,64800.0,30.9332,30.9913,30.8533,30.9768,64800.0
2010-05-07 15:00:00,42.63,42.63,42.41,42.44,72700.0,30.9695,30.9695,30.8097,30.8315,72700.0
2010-05-07 15:10:00,42.44,42.61,42.27,42.61,77600.0,30.8315,30.955,30.708,30.955,77600.0
2010-05-07 15:20:00,42.6,42.64,42.43,42.47,53400.0,30.9477,30.9768,30.8242,30.8533,53400.0
2010-05-07 15:30:00,42.51,42.51,42.25,42.35,97300.0,30.8824,30.8824,30.6935,30.7661,97300.0
2010-05-07 15:40:00,42.35,42.58,42.33,42.52,119600.0,30.7661,30.9332,30.7516,30.8896,119600.0
2010-05-07 15:50:00,42.5,42.65,42.41,42.57,201200.0,30.8751,30.9841,30.8097,30.9259,201200.0
2010-05-10 09:30:00,44.43,44.85,44.18,44.64,119200.0,32.2772,32.5823,32.0956,32.4297,119200.0
2010-05-10 09:40:00,44.69,44.73,44.37,44.66,137000.0,32.4661,32.4951,32.2336,32.4443,137000.0
2010-05-10 09:50:00,44.68,44.84,44.5,44.71,107600.0,32.4588,32.575,32.328,32.4806,107600.0
2010-05-10 10:00:00,44.68,44.73,44.53,44.7,56800.0,32.4588,32.4951,32.3498,32.4733,56800.0
2010-05-10 10:10:00,44.72,45.01,44.7,44.83,118500.0,32.4879,32.6985,32.4733,32.5678,118500.0
2010-05-10 10:20:00,44.83,44.89,44.61,44.63,72200.0,32.5678,32.6114,32.4079,32.4225,72200.0
2010-05-10 10:30:00,44.66,44.87,44.66,44.85,79100.0,32.4443,32.5968,32.4443,32.5823,79100.0
2010-05-10 10:40:00,44.86,44.93,44.79,44.93,75800.0,32.5896,32.6404,32.5387,32.6404,75800.0
2010-05-10 10:50:00,44.91,45.1,44.88,45.05,56900.0,32.6259,32.7639,32.6041,32.7276,56900.0
2010-05-10 11:00:00,45.03,45.28,45.03,45.12,70500.0,32.7131,32.8947,32.7131,32.7784,70500.0
2010-05-10 11:10:00,45.08,45.16,44.97,45.0,69800.0,32.7494,32.8075,32.6695,32.6913,69800.0
2010-05-10 11:20:00,44.99,45.13,44.94,45.12,76700.0,32.684,32.7857,32.6477,32.7784,76700.0
2010-05-10 11:30:00,45.12,45.16,44.99,45.08,76600.0,32.7784,32.8075,32.684,32.7494,76600.0
2010-05-10 11:40:00,45.09,45.13,44.98,45.02,37100.0,32.7567,32.7857,32.6767,32.7058,37100.0
2010-05-10 11:50:00,45.04,45.23,45.04,45.19,45700.0,32.7203,32.8584,32.7203,32.8293,45700.0
2010-05-10 12:00:00,45.2,45.22,45.17,45.21,26000.0,32.8366,32.8511,32.8148,32.8438,26000.0
2010-05-10 12:10:00,45.21,45.31,45.17,45.24,18300.0,32.8438,32.9165,32.8148,32.8656,18300.0
2010-05-10 12:20:00,45.23,45.3,45.22,45.23,21700.0,32.8584,32.9092,32.8511,32.8584,21700.0
2010-05-10 12:30:00,45.22,45.35,45.17,45.3,34500.0,32.8511,32.9455,32.8148,32.9092,34500.0
2010-05-10 12:40:00,45.3,45.33,45.2,45.2,15300.0,32.9092,32.931,32.8366,32.8366,15300.0
2010-05-10 12:50:00,45.22,45.36,45.2,45.2,21100.0,32.8511,32.9528,32.8366,32.8366,21100.0
2010-05-10 13:00:00,45.21,45.24,44.81,44.86,47800.0,32.8438,32.8656,32.5532,32.5896,47800.0
2010-05-10 13:10:00,44.87,45.06,44.78,45.05,48100.0,32.5968,32.7349,32.5314,32.7276,48100.0
2010-05-10 13:20:00,45.02,45.06,44.96,45.06,30000.0,32.7058,32.7349,32.6622,32.7349,30000.0
2010-05-10 13:30:00,45.06,45.12,45.02,45.05,19700.0,32.7349,32.7784,32.7058,32.7276,19700.0
2010-05-10 13:40:00,45.04,45.04,44.77,44.95,31200.0,32.7203,32.7203,32.5242,32.6549,31200.0
2010-05-10 13:50:00,44.94,44.99,44.83,44.84,33200.0,32.6477,32.684,32.5678,32.575,33200.0
2010-05-10 14:00:00,44.85,44.99,44.68,44.98,68300.0,32.5823,32.684,32.4588,32.6767,68300.0
2010-05-10 14:10:00,45.0,45.07,44.93,44.96,68200.0,32.6913,32.7421,32.6404,32.6622,68200.0
2010-05-10 14:20:00,44.95,45.17,44.93,44.95,57900.0,32.6549,32.8148,32.6404,32.6549,57900.0
2010-05-10 14:30:00,44.94,45.07,44.85,44.85,48400.0,32.6477,32.7421,32.5823,32.5823,48400.0
2010-05-10 14:40:00,44.84,44.97,44.82,44.95,28700.0,32.575,32.6695,32.5605,32.6549,28700.0
2010-05-10 14:50:00,44.95,45.23,44.95,45.23,66600.0,32.6549,32.8584,32.6549,32.8584,66600.0
2010-05-10 15:00:00,45.23,45.26,44.88,44.91,99300.0,32.8584,32.8802,32.6041,32.6259,99300.0
2010-05-10 15:10:00,44.91,44.99,44.86,44.96,94400.0,32.6259,32.684,32.5896,32.6622,94400.0
2010-05-10 15:20:00,44.95,45.16,44.91,45.1,46200.0,32.6549,32.8075,32.6259,32.7639,46200.0
2010-05-10 15:30:00,45.09,45.12,44.96,45.11,82500.0,32.7567,32.7784,32.6622,32.7712,82500.0
2010-05-10 15:40:00,45.11,45.34,45.08,45.3,127600.0,32.7712,32.9383,32.7494,32.9092,127600.0
2010-05-10 15:50:00,45.31,45.68,45.3,45.65,286000.0,32.9165,33.1853,32.9092,33.1635,286000.0
2010-05-11 09:30:00,45.07,46.27,45.07,45.99,331600.0,32.7421,33.6139,32.7421,33.4105,331600.0
2010-05-11 09:40:00,45.98,46.27,45.86,46.23,152200.0,33.4032,33.6139,33.316,33.5848,152200.0
2010-05-11 09:50:00,46.22,46.44,46.17,46.38,130400.0,33.5776,33.7374,33.5412,33.6938,130400.0
2010-05-11 10:00:00,46.35,46.5,46.04,46.13,101000.0,33.672,33.781,33.4468,33.5122,101000.0
2010-05-11 10:10:00,46.13,46.22,46.09,46.09,118700.0,33.5122,33.5776,33.4831,33.4831,118700.0
2010-05-11 10:20:00,46.09,46.38,46.07,46.37,87700.0,33.4831,33.6938,33.4686,33.6865,87700.0
2010-05-11 10:30:00,46.35,46.35,46.16,46.23,78300.0,33.672,33.672,33.534,33.5848,78300.0
2010-05-11 10:40:00,46.25,46.37,46.16,46.32,116400.0,33.5994,33.6865,33.534,33.6502,116400.0
2010-05-11 10:50:00,46.31,46.33,46.08,46.08,132800.0,33.6429,33.6575,33.4759,33.4759,132800.0
2010-05-11 11:00:00,46.08,46.17,46.06,46.15,83100.0,33.4759,33.5412,33.4613,33.5267,83100.0
2010-05-11 11:10:00,46.15,46.28,46.14,46.26,93000.0,33.5267,33.6212,33.5194,33.6066,93000.0
2010-05-11 11:20:00,46.27,46.32,46.19,46.3,82600.0,33.6139,33.6502,33.5558,33.6357,82600.0
2010-05-11 11:30:00,46.3,46.38,46.19,46.32,104400.0,33.6357,33.6938,33.5558,33.6502,104400.0
2010-05-11 11:40:00,46.31,46.46,46.31,46.42,114900.0,33.6429,33.7519,33.6429,33.7229,114900.0
2010-05-11 11:50:00,46.41,46.47,46.35,46.38,128700.0,33.7156,33.7592,33.672,33.6938,128700.0
2010-05-11 12:00:00,46.39,46.57,46.33,46.51,157500.0,33.7011,33.8318,33.6575,33.7882,157500.0
2010-05-11 12:10:00,46.52,46.81,46.5,46.81,87700.0,33.7955,34.0062,33.781,34.0062,87700.0
2010-05-11 12:20:00,46.78,46.82,46.63,46.68,115500.0,33.9844,34.0134,33.8754,33.9117,115500.0
2010-05-11 12:30:00,46.67,46.8,46.64,46.79,122100.0,33.9045,33.9989,33.8827,33.9917,122100.0
2010-05-11 12:40:00,46.79,47.07,46.76,47.06,75800.0,33.9917,34.1951,33.9699,34.1878,75800.0
2010-05-11 12:50:00,47.07,47.17,46.99,47.1,62200.0,34.1951,34.2677,34.1369,34.2169,62200.0
2010-05-11 13:00:00,47.12,47.15,47.02,47.03,95400.0,34.2314,34.2532,34.1587,34.166,95400.0
2010-05-11 13:10:00,47.03,47.06,46.87,46.88,50900.0,34.166,34.1878,34.0498,34.057,50900.0
2010-05-11 13:20:00,46.88,47.0,46.85,46.95,39200.0,34.057,34.1442,34.0352,34.1079,39200.0
2010-05-11 13:30:00,46.95,46.99,46.9,46.9,50400.0,34.1079,34.1369,34.0716,34.0716,50400.0
2010-05-11 13:40:00,46.91,46.96,46.8,46.89,123300.0,34.0788,34.1152,33.9989,34.0643,123300.0
2010-05-11 13:50:00,46.9,46.93,46.8,46.8,49000.0,34.0716,34.0934,33.9989,33.9989,49000.0
2010-05-11 14:00:00,46.79,46.85,46.72,46.73,60000.0,33.9917,34.0352,33.9408,33.9481,60000.0
2010-05-11 14:10:00,46.73,46.76,46.44,46.48,61500.0,33.9481,33.9699,33.7374,33.7664,61500.0
2010-05-11 14:20:00,46.48,46.53,46.4,46.48,64300.0,33.7664,33.8028,33.7083,33.7664,64300.0
2010-05-11 14:30:00,46.46,46.54,46.35,46.51,145700.0,33.7519,33.81,33.672,33.7882,145700.0
2010-05-11 14:40:00,46.51,46.64,46.42,46.6,90800.0,33.7882,33.8827,33.7229,33.8536,90800.0
2010-05-11 14:50:00,46.6,46.62,46.39,46.4,62100.0,33.8536,33.8682,33.7011,33.7083,62100.0
2010-05-11 15:00:00,46.4,46.4,46.23,46.26,137000.0,33.7083,33.7083,33.5848,33.6066,137000.0
2010-05-11 15:10:00,46.26,46.38,46.17,46.19,132300.0,33.6066,33.6938,33.5412,33.5558,132300.0
2010-05-11 15:20:00,46.17,46.38,46.12,46.32,115900.0,33.5412,33.6938,33.5049,33.6502,115900.0
2010-05-11 15:30:00,46.32,46.46,46.21,46.46,118700.0,33.6502,33.7519,33.5703,33.7519,118700.0
2010-05-11 15:40:00,46.45,46.46,46.27,46.27,322800.0,33.7447,33.7519,33.6139,33.6139,322800.0
2010-05-11 15:50:00,46.28,46.31,46.15,46.15,200300.0,33.6212,33.6429,33.5267,33.5267,200300.0
2010-05-12 09:30:00,46.34,46.35,45.89,46.05,76000.0,33.6647,33.672,33.3378,33.4541,76000.0
2010-05-12 09:40:00,46.05,46.05,45.74,45.85,57100.0,33.4541,33.4541,33.2289,33.3088,57100.0
2010-05-12 09:50:00,45.87,46.24,45.84,46.2,55800.0,33.3233,33.5921,33.3015,33.563,55800.0
2010-05-12 10:00:00,46.21,46.3,46.11,46.25,104200.0,33.5703,33.6357,33.4977,33.5994,104200.0
2010-05-12 10:10:00,46.25,46.39,46.19,46.25,64400.0,33.5994,33.7011,33.5558,33.5994,64400.0
2010-05-12 10:20:00,46.24,46.34,46.24,46.31,46500.0,33.5921,33.6647,33.5921,33.6429,46500.0
2010-05-12 10:30:00,46.31,46.33,46.17,46.22,58300.0,33.6429,33.6575,33.5412,33.5776,58300.0
2010-05-12 10:40:00,46.22,46.34,46.13,46.33,59300.0,33.5776,33.6647,33.5122,33.6575,59300.0
2010-05-12 10:50:00,46.32,46.41,46.21,46.29,38400.0,33.6502,33.7156,33.5703,33.6284,38400.0
2010-05-12 11:00:00,46.29,46.45,46.29,46.38,59300.0,33.6284,33.7447,33.6284,33.6938,59300.0
2010-05-12 11:10:00,46.38,46.41,46.18,46.26,39100.0,33.6938,33.7156,33.5485,33.6066,39100.0
2010-05-12 11:20:00,46.26,46.28,46.1,46.12,37300.0,33.6066,33.6212,33.4904,33.5049,37300.0
2010-05-12 11:30:00,46.12,46.27,46.1,46.25,33800.0,33.5049,33.6139,33.4904,33.5994,33800.0
2010-05-12 11:40:00,46.26,46.33,46.2,46.25,29100.0,33.6066,33.6575,33.563,33.5994,29100.0
2010-05-12 11:50:00,46.26,46.35,46.19,46.33,24100.0,33.6066,33.672,33.5558,33.6575,24100.0
2010-05-12 12:00:00,46.35,46.37,46.32,46.33,32100.0,33.672,33.6865,33.6502,33.6575,32100.0
2010-05-12 12:10:00,46.35,46.38,46.32,46.35,32400.0,33.672,33.6938,33.6502,33.672,32400.0
2010-05-12 12:20:00,46.35,46.35,46.26,46.33,31800.0,33.672,33.672,33.6066,33.6575,31800.0
2010-05-12 12:30:00,46.34,46.36,46.25,46.3,44900.0,33.6647,33.6793,33.5994,33.6357,44900.0
2010-05-12 12:40:00,46.31,46.33,46.26,46.29,23600.0,33.6429,33.6575,33.6066,33.6284,23600.0
2010-05-12 12:50:00,46.3,46.35,46.29,46.34,36300.0,33.6357,33.672,33.6284,33.6647,36300.0
2010-05-12 13:00:00,46.35,46.38,46.32,46.38,44700.0,33.672,33.6938,33.6502,33.6938,44700.0
2010-05-12 13:10:00,46.38,46.38,46.28,46.3,68300.0,33.6938,33.6938,33.6212,33.6357,68300.0
2010-05-12 13:20:00,46.31,46.33,46.22,46.28,37100.0,33.6429,33.6575,33.5776,33.6212,37100.0
2010-05-12 13:30:00,46.29,46.34,46.23,46.24,45800.0,33.6284,33.6647,33.5848,33.5921,45800.0
2010-05-12 13:40:00,46.24,46.24,46.14,46.22,60200.0,33.5921,33.5921,33.5194,33.5776,60200.0
2010-05-12 13:50:00,46.22,46.25,46.17,46.19,62400.0,33.5776,33.5994,33.5412,33.5558,62400.0
2010-05-12 14:00:00,46.19,46.28,46.17,46.22,56200.0,33.5558,33.6212,33.5412,33.5776,56200.0
2010-05-12 14:10:00,46.24,46.3,46.17,46.28,43400.0,33.5921,33.6357,33.5412,33.6212,43400.0
2010-05-12 14:20:00,46.28,46.37,46.25,46.31,40000.0,33.6212,33.6865,33.5994,33.6429,40000.0
2010-05-12 14:30:00,46.31,46.33,46.17,46.17,79900.0,33.6429,33.6575,33.5412,33.5412,79900.0
2010-05-12 14:40:00,46.17,46.26,46.12,46.21,72400.0,33.5412,33.6066,33.5049,33.5703,72400.0
2010-05-12 14:50:00,46.2,46.37,46.17,46.36,42500.0,33.563,33.6865,33.5412,33.6793,42500.0
2010-05-12 15:00:00,46.36,46.46,46.33,46.4,90900.0,33.6793,33.7519,33.6575,33.7083,90900.0
2010-05-12 15:10:00,46.4,46.4,46.27,46.3,65300.0,33.7083,33.7083,33.6139,33.6357,65300.0
2010-05-12 15:20:00,46.3,46.32,46.23,46.28,54600.0,33.6357,33.6502,33.5848,33.6212,54600.0
2010-05-12 15:30:00,46.27,46.29,46.06,46.15,103800.0,33.6139,33.6284,33.4613,33.5267,103800.0
2010-05-12 15:40:00,46.16,46.34,46.15,46.3,152600.0,33.534,33.6647,33.5267,33.6357,152600.0
2010-05-12 15:50:00,46.3,46.38,46.21,46.31,140700.0,33.6357,33.6938,33.5703,33.6429,140700.0
2010-05-13 09:30:00,46.09,46.11,45.91,45.93,7600.0,33.4831,33.4977,33.3524,33.3669,7600.0
2010-05-13 09:40:00,46.0,46.14,45.91,46.06,73500.0,33.4177,33.5194,33.3524,33.4613,73500.0
2010-05-13 09:50:00,46.08,46.09,45.93,45.94,29100.0,33.4759,33.4831,33.3669,33.3742,29100.0
2010-05-13 10:00:00,45.94,46.0,45.76,46.0,62700.0,33.3742,33.4177,33.2434,33.4177,62700.0
2010-05-13 10:10:00,45.99,46.09,45.94,46.05,56300.0,33.4105,33.4831,33.3742,33.4541,56300.0
2010-05-13 10:20:00,46.05,46.07,45.96,46.02,33400.0,33.4541,33.4686,33.3887,33.4323,33400.0
2010-05-13 10:30:00,46.02,46.07,45.96,45.97,69900.0,33.4323,33.4686,33.3887,33.3959,69900.0
2010-05-13 10:40:00,45.96,46.04,45.95,46.02,38900.0,33.3887,33.4468,33.3814,33.4323,38900.0
2010-05-13 10:50:00,46.0,46.05,45.92,45.92,61000.0,33.4177,33.4541,33.3596,33.3596,61000.0
2010-05-13 11:00:00,45.92,45.94,45.83,45.94,34200.0,33.3596,33.3742,33.2942,33.3742,34200.0
2010-05-13 11:10:00,45.93,46.01,45.91,45.98,25100.0,33.3669,33.425,33.3524,33.4032,25100.0
2010-05-13 11:20:00,45.98,46.07,45.96,45.96,26200.0,33.4032,33.4686,33.3887,33.3887,26200.0
2010-05-13 11:30:00,45.97,45.97,45.83,45.88,34300.0,33.3959,33.3959,33.2942,33.3306,34300.0
2010-05-13 11:40:00,45.85,45.96,45.83,45.94,17400.0,33.3088,33.3887,33.2942,33.3742,17400.0
2010-05-13 11:50:00,45.94,45.95,45.73,45.77,43400.0,33.3742,33.3814,33.2216,33.2507,43400.0
2010-05-13 12:00:00,45.77,45.85,45.71,45.76,29800.0,33.2507,33.3088,33.2071,33.2434,29800.0
2010-05-13 12:10:00,45.78,45.84,45.72,45.81,22800.0,33.2579,33.3015,33.2143,33.2797,22800.0
2010-05-13 12:20:00,45.81,45.89,45.79,45.86,14200.0,33.2797,33.3378,33.2652,33.316,14200.0
2010-05-13 12:30:00,45.87,45.9,45.83,45.83,11700.0,33.3233,33.3451,33.2942,33.2942,11700.0
2010-05-13 12:40:00,45.82,45.9,45.81,45.84,9400.0,33.287,33.3451,33.2797,33.3015,9400.0
2010-05-13 12:50:00,45.82,45.85,45.77,45.79,10700.0,33.287,33.3088,33.2507,33.2652,10700.0
2010-05-13 13:00:00,45.79,45.8,45.75,45.77,24900.0,33.2652,33.2724,33.2361,33.2507,24900.0
2010-05-13 13:10:00,45.79,45.86,45.78,45.83,22800.0,33.2652,33.316,33.2579,33.2942,22800.0
2010-05-13 13:20:00,45.83,45.86,45.78,45.79,21400.0,33.2942,33.316,33.2579,33.2652,21400.0
2010-05-13 13:30:00,45.8,45.89,45.79,45.83,24600.0,33.2724,33.3378,33.2652,33.2942,24600.0
2010-05-13 13:40:00,45.84,45.85,45.77,45.85,20000.0,33.3015,33.3088,33.2507,33.3088,20000.0
2010-05-13 13:50:00,45.85,45.87,45.81,45.83,30400.0,33.3088,33.3233,33.2797,33.2942,30400.0
2010-05-13 14:00:00,45.83,45.91,45.81,45.9,32800.0,33.2942,33.3524,33.2797,33.3451,32800.0
2010-05-13 14:10:00,45.9,45.92,45.87,45.89,23300.0,33.3451,33.3596,33.3233,33.3378,23300.0
2010-05-13 14:20:00,45.88,45.91,45.8,45.81,33500.0,33.3306,33.3524,33.2724,33.2797,33500.0
2010-05-13 14:30:00,45.81,45.84,45.77,45.82,22900.0,33.2797,33.3015,33.2507,33.287,22900.0
2010-05-13 14:40:00,45.82,45.82,45.68,45.68,22200.0,33.287,33.287,33.1853,33.1853,22200.0
2010-05-13 14:50:00,45.69,45.69,45.58,45.63,19400.0,33.1925,33.1925,33.1126,33.1489,19400.0
2010-05-13 15:00:00,45.63,45.71,45.6,45.62,27200.0,33.1489,33.2071,33.1272,33.1417,27200.0
2010-05-13 15:10:00,45.62,45.63,45.37,45.42,39400.0,33.1417,33.1489,32.9601,32.9964,39400.0
2010-05-13 15:20:00,45.43,45.54,45.41,45.46,24000.0,33.0037,33.0836,32.9891,33.0254,24000.0
2010-05-13 15:30:00,45.46,45.49,45.34,45.4,55900.0,33.0254,33.0472,32.9383,32.9819,55900.0
2010-05-13 15:40:00,45.4,45.5,45.27,45.46,110400.0,32.9819,33.0545,32.8874,33.0254,110400.0
2010-05-13 15:50:00,45.46,45.57,45.25,45.26,134900.0,33.0254,33.1054,32.8729,32.8802,134900.0
2010-05-14 09:30:00,44.75,44.75,44.31,44.35,62500.0,32.5096,32.5096,32.19,32.2191,62500.0
2010-05-14 09:40:00,44.38,44.38,44.01,44.05,64100.0,32.2409,32.2409,31.9721,32.0011,64100.0
2010-05-14 09:50:00,44.07,44.2,43.99,44.03,57500.0,32.0156,32.1101,31.9575,31.9866,57500.0
2010-05-14 10:00:00,44.02,44.03,43.65,43.9,103800.0,31.9793,31.9866,31.7105,31.8921,103800.0
2010-05-14 10:10:00,43.9,44.02,43.87,43.92,49300.0,31.8921,31.9793,31.8704,31.9067,49300.0
2010-05-14 10:20:00,43.92,44.08,43.89,43.97,43400.0,31.9067,32.0229,31.8849,31.943,43400.0
2010-05-14 10:30:00,43.97,44.06,43.91,43.95,59700.0,31.943,32.0084,31.8994,31.9285,59700.0
2010-05-14 10:40:00,43.95,44.13,43.94,44.11,34700.0,31.9285,32.0592,31.9212,32.0447,34700.0
2010-05-14 10:50:00,44.11,44.12,43.91,43.95,46900.0,32.0447,32.052,31.8994,31.9285,46900.0
2010-05-14 11:00:00,43.95,43.95,43.68,43.73,65900.0,31.9285,31.9285,31.7323,31.7686,65900.0
2010-05-14 11:10:00,43.71,43.78,43.59,43.61,56200.0,31.7541,31.805,31.6669,31.6815,56200.0
2010-05-14 11:20:00,43.59,43.64,43.35,43.58,116900.0,31.6669,31.7033,31.4926,31.6597,116900.0
2010-05-14 11:30:00,43.58,43.68,43.5,43.51,36500.0,31.6597,31.7323,31.6016,31.6088,36500.0
2010-05-14 11:40:00,43.51,43.51,43.37,43.38,29800.0,31.6088,31.6088,31.5071,31.5144,29800.0
2010-05-14 11:50:00,43.37,43.38,43.23,43.3,58400.0,31.5071,31.5144,31.4054,31.4563,58400.0
2010-05-14 12:00:00,43.31,43.35,43.05,43.1,91900.0,31.4635,31.4926,31.2746,31.311,91900.0
2010-05-14 12:10:00,43.1,43.28,43.1,43.28,40100.0,31.311,31.4417,31.311,31.4417,40100.0
2010-05-14 12:20:00,43.27,43.36,43.17,43.3,48600.0,31.4345,31.4999,31.3618,31.4563,48600.0
2010-05-14 12:30:00,43.29,43.31,43.21,43.25,63200.0,31.449,31.4635,31.3909,31.4199,63200.0
2010-05-14 12:40:00,43.27,43.35,43.13,43.14,71300.0,31.4345,31.4926,31.3328,31.34,71300.0
2010-05-14 12:50:00,43.15,43.4,43.15,43.37,40300.0,31.3473,31.5289,31.3473,31.5071,40300.0
2010-05-14 13:00:00,43.39,43.49,43.27,43.3,61200.0,31.5216,31.5943,31.4345,31.4563,61200.0
2010-05-14 13:10:00,43.3,43.36,43.04,43.05,73400.0,31.4563,31.4999,31.2674,31.2746,73400.0
2010-05-14 13:20:00,43.04,43.18,43.0,43.02,108500.0,31.2674,31.3691,31.2383,31.2529,108500.0
2010-05-14 13:30:00,43.03,43.08,42.98,43.04,59100.0,31.2601,31.2964,31.2238,31.2674,59100.0
2010-05-14 13:40:00,43.06,43.2,43.02,43.12,30200.0,31.2819,31.3836,31.2529,31.3255,30200.0
2010-05-14 13:50:00,43.14,43.28,43.06,43.2,50100.0,31.34,31.4417,31.2819,31.3836,50100.0
2010-05-14 14:00:00,43.22,43.29,43.16,43.17,37500.0,31.3981,31.449,31.3546,31.3618,37500.0
2010-05-14 14:10:00,43.19,43.21,42.97,43.02,47800.0,31.3764,31.3909,31.2165,31.2529,47800.0
2010-05-14 14:20:00,43.03,43.17,43.02,43.11,56700.0,31.2601,31.3618,31.2529,31.3182,56700.0
2010-05-14 14:30:00,43.12,43.3,43.09,43.24,90400.0,31.3255,31.4563,31.3037,31.4127,90400.0
2010-05-14 14:40:00,43.24,43.25,43.08,43.16,62800.0,31.4127,31.4199,31.2964,31.3546,62800.0
2010-05-14 14:50:00,43.17,43.2,43.01,43.03,100500.0,31.3618,31.3836,31.2456,31.2601,100500.0
2010-05-14 15:00:00,43.03,43.14,42.99,43.06,95300.0,31.2601,31.34,31.2311,31.2819,95300.0
2010-05-14 15:10:00,43.07,43.13,42.91,42.93,77600.0,31.2892,31.3328,31.1729,31.1875,77600.0
2010-05-14 15:20:00,42.94,43.08,42.84,43.07,174000.0,31.1947,31.2964,31.1221,31.2892,174000.0
2010-05-14 15:30:00,43.07,43.22,43.07,43.16,234200.0,31.2892,31.3981,31.2892,31.3546,234200.0
2010-05-14 15:40:00,43.17,43.34,43.16,43.26,249500.0,31.3618,31.4853,31.3546,31.4272,249500.0
2010-05-14 15:50:00,43.26,43.49,43.24,43.44,310800.0,31.4272,31.5943,31.4127,31.558,310800.0
2010-05-17 09:30:00,43.57,44.02,43.4,43.94,59300.0,31.6524,31.9793,31.5289,31.9212,59300.0
2010-05-17 09:40:00,43.93,43.93,43.39,43.46,52900.0,31.9139,31.9139,31.5216,31.5725,52900.0
2010-05-17 09:50:00,43.47,43.54,43.03,43.13,58900.0,31.5798,31.6306,31.2601,31.3328,58900.0
2010-05-17 10:00:00,43.16,43.3,43.09,43.22,49600.0,31.3546,31.4563,31.3037,31.3981,49600.0
2010-05-17 10:10:00,43.2,43.46,43.19,43.43,45200.0,31.3836,31.5725,31.3764,31.5507,45200.0
2010-05-17 10:20:00,43.45,43.45,43.26,43.38,57400.0,31.5652,31.5652,31.4272,31.5144,57400.0
2010-05-17 10:30:00,43.41,43.51,43.26,43.37,55000.0,31.5362,31.6088,31.4272,31.5071,55000.0
2010-05-17 10:40:00,43.38,43.42,43.29,43.35,63000.0,31.5144,31.5434,31.449,31.4926,63000.0
2010-05-17 10:50:00,43.36,43.45,43.23,43.25,45900.0,31.4999,31.5652,31.4054,31.4199,45900.0
2010-05-17 11:00:00,43.24,43.32,43.07,43.15,43600.0,31.4127,31.4708,31.2892,31.3473,43600.0
2010-05-17 11:10:00,43.15,43.15,42.82,42.83,59200.0,31.3473,31.3473,31.1076,31.1148,59200.0
2010-05-17 11:20:00,42.85,42.95,42.76,42.87,51400.0,31.1294,31.202,31.064,31.1439,51400.0
2010-05-17 11:30:00,42.86,43.07,42.84,43.03,27600.0,31.1366,31.2892,31.1221,31.2601,27600.0
2010-05-17 11:40:00,43.01,43.08,42.81,42.9,42000.0,31.2456,31.2964,31.1003,31.1657,42000.0
2010-05-17 11:50:00,42.87,42.88,42.63,42.68,45400.0,31.1439,31.1511,30.9695,31.0059,45400.0
2010-05-17 12:00:00,42.67,42.67,42.34,42.47,70300.0,30.9986,30.9986,30.7589,30.8533,70300.0
2010-05-17 12:10:00,42.47,42.59,42.42,42.47,30900.0,30.8533,30.9405,30.817,30.8533,30900.0
2010-05-17 12:20:00,42.49,42.58,42.45,42.51,37200.0,30.8678,30.9332,30.8388,30.8824,37200.0
2010-05-17 12:30:00,42.49,42.58,42.44,42.56,57300.0,30.8678,30.9332,30.8315,30.9187,57300.0
2010-05-17 12:40:00,42.55,42.61,42.49,42.57,29300.0,30.9114,30.955,30.8678,30.9259,29300.0
2010-05-17 12:50:00,42.56,42.57,42.38,42.39,32100.0,30.9187,30.9259,30.7879,30.7952,32100.0
2010-05-17 13:00:00,42.39,42.44,42.24,42.27,92700.0,30.7952,30.8315,30.6862,30.708,92700.0
2010-05-17 13:10:00,42.27,42.43,42.24,42.43,82200.0,30.708,30.8242,30.6862,30.8242,82200.0
2010-05-17 13:20:00,42.43,42.54,42.41,42.43,26300.0,30.8242,30.9041,30.8097,30.8242,26300.0
2010-05-17 13:30:00,42.42,42.56,42.36,42.37,51500.0,30.817,30.9187,30.7734,30.7806,51500.0
2010-05-17 13:40:00,42.37,42.37,42.25,42.3,35400.0,30.7806,30.7806,30.6935,30.7298,35400.0
2010-05-17 13:50:00,42.3,42.47,42.28,42.46,42700.0,30.7298,30.8533,30.7153,30.846,42700.0
2010-05-17 14:00:00,42.47,42.63,42.45,42.55,41400.0,30.8533,30.9695,30.8388,30.9114,41400.0
2010-05-17 14:10:00,42.53,42.69,42.5,42.58,45800.0,30.8969,31.0131,30.8751,30.9332,45800.0
2010-05-17 14:20:00,42.59,42.63,42.47,42.49,43200.0,30.9405,30.9695,30.8533,30.8678,43200.0
2010-05-17 14:30:00,42.5,42.63,42.44,42.62,121000.0,30.8751,30.9695,30.8315,30.9623,121000.0
2010-05-17 14:40:00,42.62,42.89,42.62,42.82,53300.0,30.9623,31.1584,30.9623,31.1076,53300.0
2010-05-17 14:50:00,42.82,42.88,42.71,42.84,81300.0,31.1076,31.1511,31.0276,31.1221,81300.0
2010-05-17 15:00:00,42.85,43.07,42.71,42.74,118700.0,31.1294,31.2892,31.0276,31.0494,118700.0
2010-05-17 15:10:00,42.74,42.84,42.65,42.68,66800.0,31.0494,31.1221,30.9841,31.0059,66800.0
2010-05-17 15:20:00,42.7,42.78,42.57,42.76,64600.0,31.0204,31.0785,30.9259,31.064,64600.0
2010-05-17 15:30:00,42.74,43.16,42.73,43.11,163200.0,31.0494,31.3546,31.0422,31.3182,163200.0
2010-05-17 15:40:00,43.11,43.29,43.1,43.15,292700.0,31.3182,31.449,31.311,31.3473,292700.0
2010-05-17 15:50:00,43.14,43.24,43.08,43.15,361000.0,31.34,31.4127,31.2964,31.3473,361000.0
2010-05-18 09:30:00,43.66,43.94,43.46,43.62,40400.0,31.7178,31.9212,31.5725,31.6887,40400.0
2010-05-18 09:40:00,43.65,43.84,43.6,43.78,36900.0,31.7105,31.8486,31.6742,31.805,36900.0
2010-05-18 09:50:00,43.8,43.8,43.47,43.48,36500.0,31.8195,31.8195,31.5798,31.587,36500.0
2010-05-18 10:00:00,43.47,43.53,43.37,43.42,68200.0,31.5798,31.6234,31.5071,31.5434,68200.0
2010-05-18 10:10:00,43.41,43.48,43.33,43.45,54200.0,31.5362,31.587,31.4781,31.5652,54200.0
2010-05-18 10:20:00,43.46,43.47,43.25,43.27,57300.0,31.5725,31.5798,31.4199,31.4345,57300.0
2010-05-18 10:30:00,43.27,43.3,43.12,43.12,69000.0,31.4345,31.4563,31.3255,31.3255,69000.0
2010-05-18 10:40:00,43.14,43.16,42.85,42.89,67900.0,31.34,31.3546,31.1294,31.1584,67900.0
2010-05-18 10:50:00,42.86,42.98,42.72,42.94,68700.0,31.1366,31.2238,31.0349,31.1947,68700.0
2010-05-18 11:00:00,42.91,43.08,42.91,42.92,52700.0,31.1729,31.2964,31.1729,31.1802,52700.0
2010-05-18 11:10:00,42.91,43.07,42.9,42.92,65600.0,31.1729,31.2892,31.1657,31.1802,65600.0
2010-05-18 11:20:00,42.92,43.0,42.86,42.97,40700.0,31.1802,31.2383,31.1366,31.2165,40700.0
2010-05-18 11:30:00,42.98,42.98,42.8,42.82,42900.0,31.2238,31.2238,31.093,31.1076,42900.0
2010-05-18 11:40:00,42.81,42.82,42.48,42.59,56900.0,31.1003,31.1076,30.8606,30.9405,56900.0
2010-05-18 11:50:00,42.59,42.75,42.58,42.7,31500.0,30.9405,31.0567,30.9332,31.0204,31500.0
2010-05-18 12:00:00,42.69,42.72,42.48,42.61,45200.0,31.0131,31.0349,30.8606,30.955,45200.0
2010-05-18 12:10:00,42.63,42.83,42.6,42.78,36900.0,30.9695,31.1148,30.9477,31.0785,36900.0
2010-05-18 12:20:00,42.77,42.82,42.66,42.71,61900.0,31.0712,31.1076,30.9913,31.0276,61900.0
2010-05-18 12:30:00,42.7,42.76,42.61,42.61,91300.0,31.0204,31.064,30.955,30.955,91300.0
2010-05-18 12:40:00,42.6,42.78,42.6,42.74,76300.0,30.9477,31.0785,30.9477,31.0494,76300.0
2010-05-18 12:50:00,42.76,42.76,42.54,42.54,95800.0,31.064,31.064,30.9041,30.9041,95800.0
2010-05-18 13:00:00,42.54,42.63,42.33,42.41,94900.0,30.9041,30.9695,30.7516,30.8097,94900.0
2010-05-18 13:10:00,42.41,42.46,42.25,42.27,80400.0,30.8097,30.846,30.6935,30.708,80400.0
2010-05-18 13:20:00,42.28,42.56,42.28,42.53,45600.0,30.7153,30.9187,30.7153,30.8969,45600.0
2010-05-18 13:30:00,42.53,42.55,42.3,42.35,88100.0,30.8969,30.9114,30.7298,30.7661,88100.0
2010-05-18 13:40:00,42.36,42.4,42.14,42.21,101100.0,30.7734,30.8024,30.6136,30.6644,101100.0
2010-05-18 13:50:00,42.22,42.25,42.03,42.05,60400.0,30.6717,30.6935,30.5336,30.5482,60400.0
2010-05-18 14:00:00,42.06,42.09,41.99,42.04,156300.0,30.5554,30.5772,30.5046,30.5409,156300.0
2010-05-18 14:10:00,42.03,42.12,41.98,42.01,93300.0,30.5336,30.599,30.4973,30.5191,93300.0
2010-05-18 14:20:00,42.0,42.02,41.81,41.84,110600.0,30.5118,30.5264,30.3738,30.3956,110600.0
2010-05-18 14:30:00,41.85,41.85,41.61,41.66,92400.0,30.4029,30.4029,30.2285,30.2648,92400.0
2010-05-18 14:40:00,41.67,41.73,41.57,41.6,100400.0,30.2721,30.3157,30.1995,30.2213,100400.0
2010-05-18 14:50:00,41.62,41.63,41.5,41.58,134000.0,30.2358,30.2431,30.1486,30.2067,134000.0
2010-05-18 15:00:00,41.58,41.6,41.26,41.4,245400.0,30.2067,30.2213,29.9743,30.076,245400.0
2010-05-18 15:10:00,41.41,41.63,41.36,41.48,302000.0,30.0832,30.2431,30.0469,30.1341,302000.0
2010-05-18 15:20:00,41.48,41.5,41.15,41.16,264500.0,30.1341,30.1486,29.8943,29.9016,264500.0
2010-05-18 15:30:00,41.16,41.56,41.12,41.55,377900.0,29.9016,30.1922,29.8726,30.1849,377900.0
2010-05-18 15:40:00,41.55,41.65,41.36,41.36,511500.0,30.1849,30.2576,30.0469,30.0469,511500.0
2010-05-18 15:50:00,41.36,41.51,41.31,41.4,424100.0,30.0469,30.1559,30.0106,30.076,424100.0
2010-05-19 09:30:00,41.01,41.58,41.01,41.41,62900.0,29.7926,30.2067,29.7926,30.0832,62900.0
2010-05-19 09:40:00,41.42,41.74,41.41,41.69,178200.0,30.0905,30.323,30.0832,30.2866,178200.0
2010-05-19 09:50:00,41.69,41.8,41.4,41.4,108200.0,30.2866,30.3666,30.076,30.076,108200.0
2010-05-19 10:00:00,41.41,41.48,41.19,41.31,100200.0,30.0832,30.1341,29.9234,30.0106,100200.0
2010-05-19 10:10:00,41.32,41.32,40.83,40.91,190300.0,30.0178,30.0178,29.6619,29.72,190300.0
2010-05-19 10:20:00,40.89,41.02,40.65,40.94,155700.0,29.7055,29.7999,29.5311,29.7418,155700.0
2010-05-19 10:30:00,40.95,41.09,40.9,41.03,146600.0,29.7491,29.8508,29.7127,29.8072,146600.0
2010-05-19 10:40:00,41.02,41.22,40.92,41.1,175100.0,29.7999,29.9452,29.7273,29.858,175100.0
2010-05-19 10:50:00,41.09,41.27,41.05,41.2,69700.0,29.8508,29.9815,29.8217,29.9307,69700.0
2010-05-19 11:00:00,41.18,41.21,41.05,41.06,51600.0,29.9161,29.9379,29.8217,29.829,51600.0
2010-05-19 11:10:00,41.06,41.07,40.95,40.98,73600.0,29.829,29.8362,29.7491,29.7708,73600.0
2010-05-19 11:20:00,40.97,40.99,40.66,40.77,78800.0,29.7636,29.7781,29.5384,29.6183,78800.0
2010-05-19 11:30:00,40.77,40.9,40.65,40.79,52200.0,29.6183,29.7127,29.5311,29.6328,52200.0
2010-05-19 11:40:00,40.79,40.79,40.56,40.56,43100.0,29.6328,29.6328,29.4657,29.4657,43100.0
2010-05-19 11:50:00,40.57,40.91,40.55,40.89,69200.0,29.473,29.72,29.4585,29.7055,69200.0
2010-05-19 12:00:00,40.88,40.96,40.83,40.87,48600.0,29.6982,29.7563,29.6619,29.6909,48600.0
2010-05-19 12:10:00,40.86,40.9,40.73,40.79,50100.0,29.6837,29.7127,29.5892,29.6328,50100.0
2010-05-19 12:20:00,40.8,41.09,40.77,40.99,72500.0,29.6401,29.8508,29.6183,29.7781,72500.0
2010-05-19 12:30:00,40.99,41.01,40.86,40.91,54900.0,29.7781,29.7926,29.6837,29.72,54900.0
2010-05-19 12:40:00,40.91,40.93,40.71,40.72,33900.0,29.72,29.7345,29.5747,29.582,33900.0
2010-05-19 12:50:00,40.72,41.17,40.71,41.16,74900.0,29.582,29.9089,29.5747,29.9016,74900.0
2010-05-19 13:00:00,41.17,41.24,41.05,41.21,112800.0,29.9089,29.9597,29.8217,29.9379,112800.0
2010-05-19 13:10:00,41.22,41.22,41.06,41.12,44500.0,29.9452,29.9452,29.829,29.8726,44500.0
2010-05-19 13:20:00,41.12,41.31,41.09,41.24,133100.0,29.8726,30.0106,29.8508,29.9597,133100.0
2010-05-19 13:30:00,41.24,41.25,41.1,41.13,85300.0,29.9597,29.967,29.858,29.8798,85300.0
2010-05-19 13:40:00,41.14,41.29,41.11,41.27,65400.0,29.8871,29.9961,29.8653,29.9815,65400.0
2010-05-19 13:50:00,41.28,41.29,41.07,41.21,84600.0,29.9888,29.9961,29.8362,29.9379,84600.0
2010-05-19 14:00:00,41.22,41.39,41.11,41.21,97300.0,29.9452,30.0687,29.8653,29.9379,97300.0
2010-05-19 14:10:00,41.18,41.27,41.09,41.09,58200.0,29.9161,29.9815,29.8508,29.8508,58200.0
2010-05-19 14:20:00,41.07,41.17,40.96,41.05,76500.0,29.8362,29.9089,29.7563,29.8217,76500.0
2010-05-19 14:30:00,41.05,41.09,40.96,41.0,67300.0,29.8217,29.8508,29.7563,29.7854,67300.0
2010-05-19 14:40:00,41.0,41.33,40.98,41.31,69400.0,29.7854,30.0251,29.7708,30.0106,69400.0
2010-05-19 14:50:00,41.32,41.32,41.06,41.1,115500.0,30.0178,30.0178,29.829,29.858,115500.0
2010-05-19 15:00:00,41.11,41.2,40.9,40.91,72400.0,29.8653,29.9307,29.7127,29.72,72400.0
2010-05-19 15:10:00,40.93,41.05,40.85,41.0,174700.0,29.7345,29.8217,29.6764,29.7854,174700.0
2010-05-19 15:20:00,41.02,41.24,40.94,41.22,102400.0,29.7999,29.9597,29.7418,29.9452,102400.0
2010-05-19 15:30:00,41.22,41.37,41.03,41.35,253500.0,29.9452,30.0542,29.8072,30.0396,253500.0
2010-05-19 15:40:00,41.34,41.39,41.23,41.3,312800.0,30.0324,30.0687,29.9525,30.0033,312800.0
2010-05-19 15:50:00,41.3,41.31,41.19,41.21,286900.0,30.0033,30.0106,29.9234,29.9379,286900.0
2010-05-20 09:30:00,40.06,40.41,39.75,39.96,114400.0,29.1025,29.3568,28.8773,29.0298,114400.0
2010-05-20 09:40:00,39.94,39.96,39.5,39.63,185500.0,29.0153,29.0298,28.6957,28.7901,185500.0
2010-05-20 09:50:00,39.62,40.11,39.6,39.81,73000.0,28.7828,29.1388,28.7683,28.9209,73000.0
2010-05-20 10:00:00,39.81,39.84,39.59,39.69,174900.0,28.9209,28.9427,28.7611,28.8337,174900.0
2010-05-20 10:10:00,39.67,39.71,39.25,39.43,202800.0,28.8192,28.8482,28.5141,28.6448,202800.0
2010-05-20 10:20:00,39.43,39.43,39.08,39.3,162800.0,28.6448,28.6448,28.3905,28.5504,162800.0
2010-05-20 10:30:00,39.35,39.5,39.25,39.26,292000.0,28.5867,28.6957,28.5141,28.5213,292000.0
2010-05-20 10:40:00,39.26,39.52,39.11,39.49,139500.0,28.5213,28.7102,28.4123,28.6884,139500.0
2010-05-20 10:50:00,39.47,39.55,39.3,39.31,125600.0,28.6739,28.732,28.5504,28.5576,125600.0
2010-05-20 11:00:00,39.3,39.55,39.29,39.43,287600.0,28.5504,28.732,28.5431,28.6448,287600.0
2010-05-20 11:10:00,39.42,39.45,39.19,39.25,114500.0,28.6376,28.6593,28.4705,28.5141,114500.0
2010-05-20 11:20:00,39.25,39.37,39.21,39.31,210100.0,28.5141,28.6012,28.485,28.5576,210100.0
2010-05-20 11:30:00,39.31,39.52,39.23,39.46,169900.0,28.5576,28.7102,28.4995,28.6666,169900.0
2010-05-20 11:40:00,39.47,39.47,39.25,39.26,88900.0,28.6739,28.6739,28.5141,28.5213,88900.0
2010-05-20 11:50:00,39.27,39.29,39.01,39.02,135700.0,28.5286,28.5431,28.3397,28.347,135700.0
2010-05-20 12:00:00,39.02,39.07,38.88,39.03,101200.0,28.347,28.3833,28.2453,28.3542,101200.0
2010-05-20 12:10:00,39.01,39.01,38.69,38.74,107300.0,28.3397,28.3397,28.1072,28.1435,107300.0
2010-05-20 12:20:00,38.74,38.79,38.64,38.67,104300.0,28.1435,28.1799,28.0709,28.0927,104300.0
2010-05-20 12:30:00,38.67,38.68,38.54,38.63,149500.0,28.0927,28.1,27.9983,28.0636,149500.0
2010-05-20 12:40:00,38.62,38.72,38.56,38.58,85800.0,28.0564,28.129,28.0128,28.0273,85800.0
2010-05-20 12:50:00,38.57,38.57,38.17,38.18,124500.0,28.02,28.02,27.7295,27.7367,124500.0
2010-05-20 13:00:00,38.18,38.53,38.14,38.52,151900.0,27.7367,27.991,27.7077,27.9837,151900.0
2010-05-20 13:10:00,38.52,38.62,38.47,38.62,103200.0,27.9837,28.0564,27.9474,28.0564,103200.0
2010-05-20 13:20:00,38.62,38.96,38.6,38.82,188100.0,28.0564,28.3034,28.0418,28.2017,188100.0
2010-05-20 13:30:00,38.83,39.02,38.7,38.76,159700.0,28.2089,28.347,28.1145,28.1581,159700.0
2010-05-20 13:40:00,38.76,38.99,38.76,38.79,116600.0,28.1581,28.3252,28.1581,28.1799,116600.0
2010-05-20 13:50:00,38.8,38.91,38.7,38.8,167500.0,28.1871,28.267,28.1145,28.1871,167500.0
2010-05-20 14:00:00,38.8,38.87,38.68,38.78,206100.0,28.1871,28.238,28.1,28.1726,206100.0
2010-05-20 14:10:00,38.79,39.1,38.78,39.1,174900.0,28.1799,28.4051,28.1726,28.4051,174900.0
2010-05-20 14:20:00,39.11,39.21,39.0,39.05,267600.0,28.4123,28.485,28.3324,28.3688,267600.0
2010-05-20 14:30:00,39.06,39.39,38.91,39.33,239200.0,28.376,28.6158,28.267,28.5722,239200.0
2010-05-20 14:40:00,39.33,39.39,39.18,39.33,400400.0,28.5722,28.6158,28.4632,28.5722,400400.0
2010-05-20 14:50:00,39.33,39.5,39.2,39.23,204300.0,28.5722,28.6957,28.4777,28.4995,204300.0
2010-05-20 15:00:00,39.23,39.28,39.06,39.16,259300.0,28.4995,28.5358,28.376,28.4487,259300.0
2010-05-20 15:10:00,39.17,39.31,39.06,39.22,290100.0,28.4559,28.5576,28.376,28.4923,290100.0
2010-05-20 15:20:00,39.22,39.38,39.17,39.2,318600.0,28.4923,28.6085,28.4559,28.4777,318600.0
2010-05-20 15:30:00,39.2,39.31,39.1,39.13,252000.0,28.4777,28.5576,28.4051,28.4269,252000.0
2010-05-20 15:40:00,39.13,39.16,38.74,38.91,398600.0,28.4269,28.4487,28.1435,28.267,398600.0
2010-05-20 15:50:00,38.92,38.93,38.44,38.45,343400.0,28.2743,28.2816,27.9256,27.9329,343400.0
2010-05-21 09:30:00,37.83,38.58,37.39,38.58,455200.0,27.4825,28.0273,27.1628,28.0273,455200.0
2010-05-21 09:40:00,38.55,38.65,38.15,38.6,114700.0,28.0055,28.0782,27.7149,28.0418,114700.0
2010-05-21 09:50:00,38.61,39.18,38.61,39.02,131200.0,28.0491,28.4632,28.0491,28.347,131200.0
2010-05-21 10:00:00,39.03,39.36,38.9,39.18,77900.0,28.3542,28.594,28.2598,28.4632,77900.0
2010-05-21 10:10:00,39.16,39.26,39.05,39.12,170800.0,28.4487,28.5213,28.3688,28.4196,170800.0
2010-05-21 10:20:00,39.14,39.26,38.69,38.71,123300.0,28.4341,28.5213,28.1072,28.1218,123300.0
2010-05-21 10:30:00,38.73,38.97,38.64,38.94,125300.0,28.1363,28.3106,28.0709,28.2888,125300.0
2010-05-21 10:40:00,38.96,39.05,38.84,38.87,102200.0,28.3034,28.3688,28.2162,28.238,102200.0
2010-05-21 10:50:00,38.88,39.05,38.75,38.99,120600.0,28.2453,28.3688,28.1508,28.3252,120600.0
2010-05-21 11:00:00,39.0,39.4,38.97,39.36,96300.0,28.3324,28.623,28.3106,28.594,96300.0
2010-05-21 11:10:00,39.37,39.58,39.28,39.52,103200.0,28.6012,28.7538,28.5358,28.7102,103200.0
2010-05-21 11:20:00,39.53,39.77,39.53,39.66,76000.0,28.7175,28.8918,28.7175,28.8119,76000.0
2010-05-21 11:30:00,39.65,39.93,39.58,39.93,101400.0,28.8046,29.0081,28.7538,29.0081,101400.0
2010-05-21 11:40:00,39.95,40.12,39.88,39.98,92800.0,29.0226,29.1461,28.9717,29.0444,92800.0
2010-05-21 11:50:00,39.97,40.15,39.95,39.97,69900.0,29.0371,29.1679,29.0226,29.0371,69900.0
2010-05-21 12:00:00,39.97,39.98,39.75,39.82,109400.0,29.0371,29.0444,28.8773,28.9281,109400.0
2010-05-21 12:10:00,39.82,39.9,39.74,39.85,64500.0,28.9281,28.9863,28.87,28.9499,64500.0
2010-05-21 12:20:00,39.85,39.99,39.81,39.96,81200.0,28.9499,29.0516,28.9209,29.0298,81200.0
2010-05-21 12:30:00,39.95,39.99,39.76,39.92,75600.0,29.0226,29.0516,28.8846,29.0008,75600.0
2010-05-21 12:40:00,39.9,39.99,39.71,39.71,48700.0,28.9863,29.0516,28.8482,28.8482,48700.0
2010-05-21 12:50:00,39.7,39.93,39.69,39.75,54100.0,28.841,29.0081,28.8337,28.8773,54100.0
2010-05-21 13:00:00,39.76,39.81,39.58,39.76,60200.0,28.8846,28.9209,28.7538,28.8846,60200.0
2010-05-21 13:10:00,39.77,39.96,39.76,39.82,81900.0,28.8918,29.0298,28.8846,28.9281,81900.0
2010-05-21 13:20:00,39.83,39.83,39.61,39.67,58800.0,28.9354,28.9354,28.7756,28.8192,58800.0
2010-05-21 13:30:00,39.7,39.88,39.69,39.8,81900.0,28.841,28.9717,28.8337,28.9136,81900.0
2010-05-21 13:40:00,39.8,39.94,39.8,39.91,69900.0,28.9136,29.0153,28.9136,28.9935,69900.0
2010-05-21 13:50:00,39.91,40.03,39.9,40.01,76200.0,28.9935,29.0807,28.9863,29.0662,76200.0
2010-05-21 14:00:00,40.01,40.08,39.75,39.85,69800.0,29.0662,29.117,28.8773,28.9499,69800.0
2010-05-21 14:10:00,39.85,39.9,39.65,39.71,96000.0,28.9499,28.9863,28.8046,28.8482,96000.0
2010-05-21 14:20:00,39.7,39.82,39.63,39.77,94200.0,28.841,28.9281,28.7901,28.8918,94200.0
2010-05-21 14:30:00,39.77,39.93,39.74,39.75,93800.0,28.8918,29.0081,28.87,28.8773,93800.0
2010-05-21 14:40:00,39.76,39.84,39.44,39.65,117700.0,28.8846,28.9427,28.6521,28.8046,117700.0
2010-05-21 14:50:00,39.65,39.67,39.47,39.64,109800.0,28.8046,28.8192,28.6739,28.7974,109800.0
2010-05-21 15:00:00,39.64,39.82,39.61,39.72,105100.0,28.7974,28.9281,28.7756,28.8555,105100.0
2010-05-21 15:10:00,39.7,39.76,39.39,39.44,172800.0,28.841,28.8846,28.6158,28.6521,172800.0
2010-05-21 15:20:00,39.44,39.78,39.42,39.74,145600.0,28.6521,28.8991,28.6376,28.87,145600.0
2010-05-21 15:30:00,39.75,39.78,39.5,39.54,214700.0,28.8773,28.8991,28.6957,28.7247,214700.0
2010-05-21 15:40:00,39.56,40.1,39.53,39.94,360300.0,28.7393,29.1316,28.7175,29.0153,360300.0
2010-05-21 15:50:00,39.95,40.47,39.89,40.42,521200.0,29.0226,29.4003,28.979,29.364,521200.0
2010-05-24 09:30:00,40.46,40.46,39.73,39.99,155800.0,29.3931,29.3931,28.8628,29.0516,155800.0
2010-05-24 09:40:00,40.01,40.04,39.59,39.77,93000.0,29.0662,29.088,28.7611,28.8918,93000.0
2010-05-24 09:50:00,39.78,39.87,39.53,39.6,89500.0,28.8991,28.9645,28.7175,28.7683,89500.0
2010-05-24 10:00:00,39.6,39.8,39.56,39.74,133300.0,28.7683,28.9136,28.7393,28.87,133300.0
2010-05-24 10:10:00,39.72,39.88,39.66,39.82,78000.0,28.8555,28.9717,28.8119,28.9281,78000.0
2010-05-24 10:20:00,39.83,39.87,39.69,39.85,71100.0,28.9354,28.9645,28.8337,28.9499,71100.0
2010-05-24 10:30:00,39.85,40.14,39.85,40.1,48800.0,28.9499,29.1606,28.9499,29.1316,48800.0
2010-05-24 10:40:00,40.13,40.27,40.1,40.12,50600.0,29.1533,29.2551,29.1316,29.1461,50600.0
2010-05-24 10:50:00,40.12,40.15,40.01,40.1,57800.0,29.1461,29.1679,29.0662,29.1316,57800.0
2010-05-24 11:00:00,40.09,40.17,40.01,40.13,56600.0,29.1243,29.1824,29.0662,29.1533,56600.0
2010-05-24 11:10:00,40.14,40.17,39.83,39.93,65200.0,29.1606,29.1824,28.9354,29.0081,65200.0
2010-05-24 11:20:00,39.92,39.94,39.77,39.82,38000.0,29.0008,29.0153,28.8918,28.9281,38000.0
2010-05-24 11:30:00,39.83,40.01,39.79,39.97,36300.0,28.9354,29.0662,28.9063,29.0371,36300.0
2010-05-24 11:40:00,39.96,40.18,39.96,40.17,47000.0,29.0298,29.1897,29.0298,29.1824,47000.0
2010-05-24 11:50:00,40.15,40.15,39.95,40.06,43900.0,29.1679,29.1679,29.0226,29.1025,43900.0
2010-05-24 12:00:00,40.05,40.2,39.99,40.1,42500.0,29.0952,29.2042,29.0516,29.1316,42500.0
2010-05-24 12:10:00,40.11,40.13,39.96,40.01,39400.0,29.1388,29.1533,29.0298,29.0662,39400.0
2010-05-24 12:20:00,40.0,40.01,39.91,39.98,52000.0,29.0589,29.0662,28.9935,29.0444,52000.0
2010-05-24 12:30:00,39.98,40.04,39.88,39.89,40300.0,29.0444,29.088,28.9717,28.979,40300.0
2010-05-24 12:40:00,39.9,40.0,39.87,39.99,39500.0,28.9863,29.0589,28.9645,29.0516,39500.0
2010-05-24 12:50:00,40.0,40.11,39.97,40.1,29000.0,29.0589,29.1388,29.0371,29.1316,29000.0
2010-05-24 13:00:00,40.11,40.19,39.98,39.99,127800.0,29.1388,29.1969,29.0444,29.0516,127800.0
2010-05-24 13:10:00,39.98,40.01,39.83,39.87,55200.0,29.0444,29.0662,28.9354,28.9645,55200.0
2010-05-24 13:20:00,39.85,39.99,39.8,39.83,73100.0,28.9499,29.0516,28.9136,28.9354,73100.0
2010-05-24 13:30:00,39.83,39.88,39.62,39.62,77800.0,28.9354,28.9717,28.7828,28.7828,77800.0
2010-05-24 13:40:00,39.62,39.66,39.47,39.51,84100.0,28.7828,28.8119,28.6739,28.7029,84100.0
2010-05-24 13:50:00,39.51,39.54,39.37,39.46,67100.0,28.7029,28.7247,28.6012,28.6666,67100.0
2010-05-24 14:00:00,39.45,39.54,39.44,39.51,33900.0,28.6593,28.7247,28.6521,28.7029,33900.0
2010-05-24 14:10:00,39.51,39.61,39.5,39.54,27300.0,28.7029,28.7756,28.6957,28.7247,27300.0
2010-05-24 14:20:00,39.55,39.55,39.34,39.39,61700.0,28.732,28.732,28.5794,28.6158,61700.0
2010-05-24 14:30:00,39.4,39.49,39.31,39.39,70400.0,28.623,28.6884,28.5576,28.6158,70400.0
2010-05-24 14:40:00,39.43,39.45,39.36,39.39,69500.0,28.6448,28.6593,28.594,28.6158,69500.0
2010-05-24 14:50:00,39.39,39.45,39.33,39.35,53100.0,28.6158,28.6593,28.5722,28.5867,53100.0
2010-05-24 15:00:00,39.35,39.39,39.16,39.18,118200.0,28.5867,28.6158,28.4487,28.4632,118200.0
2010-05-24 15:10:00,39.16,39.31,39.13,39.28,118000.0,28.4487,28.5576,28.4269,28.5358,118000.0
2010-05-24 15:20:00,39.26,39.37,39.26,39.3,120400.0,28.5213,28.6012,28.5213,28.5504,120400.0
2010-05-24 15:30:00,39.28,39.45,39.24,39.43,207100.0,28.5358,28.6593,28.5068,28.6448,207100.0
2010-05-24 15:40:00,39.43,39.46,39.16,39.18,201400.0,28.6448,28.6666,28.4487,28.4632,201400.0
2010-05-24 15:50:00,39.19,39.19,38.92,38.96,279200.0,28.4705,28.4705,28.2743,28.3034,279200.0
2010-05-25 09:30:00,37.83,38.14,37.56,37.58,176700.0,27.4825,27.7077,27.2863,27.3008,176700.0
2010-05-25 09:40:00,37.57,37.7,37.29,37.65,288600.0,27.2936,27.388,27.0902,27.3517,288600.0
2010-05-25 09:50:00,37.65,37.74,37.32,37.34,213200.0,27.3517,27.4171,27.112,27.1265,213200.0
2010-05-25 10:00:00,37.34,37.49,37.26,37.35,262100.0,27.1265,27.2355,27.0684,27.1338,262100.0
2010-05-25 10:10:00,37.32,37.47,37.26,37.37,243800.0,27.112,27.2209,27.0684,27.1483,243800.0
2010-05-25 10:20:00,37.38,37.42,36.94,37.0,242200.0,27.1555,27.1846,26.8359,26.8795,242200.0
2010-05-25 10:30:00,37.0,37.29,36.88,37.18,226400.0,26.8795,27.0902,26.7923,27.0103,226400.0
2010-05-25 10:40:00,37.18,37.33,37.16,37.21,312500.0,27.0103,27.1192,26.9957,27.032,312500.0
2010-05-25 10:50:00,37.22,37.26,36.97,37.04,392600.0,27.0393,27.0684,26.8577,26.9085,392600.0
2010-05-25 11:00:00,37.04,37.32,37.04,37.09,229400.0,26.9085,27.112,26.9085,26.9449,229400.0
2010-05-25 11:10:00,37.09,37.35,36.96,36.97,196300.0,26.9449,27.1338,26.8504,26.8577,196300.0
2010-05-25 11:20:00,36.96,37.16,36.85,37.13,196400.0,26.8504,26.9957,26.7705,26.9739,196400.0
2010-05-25 11:30:00,37.14,37.16,36.86,36.9,160300.0,26.9812,26.9957,26.7778,26.8068,160300.0
2010-05-25 11:40:00,36.91,37.01,36.82,36.86,147700.0,26.8141,26.8868,26.7487,26.7778,147700.0
2010-05-25 11:50:00,36.89,37.21,36.86,37.2,154500.0,26.7996,27.032,26.7778,27.0248,154500.0
2010-05-25 12:00:00,37.2,37.3,37.15,37.23,239500.0,27.0248,27.0974,26.9885,27.0466,239500.0
2010-05-25 12:10:00,37.23,37.38,37.13,37.18,302800.0,27.0466,27.1555,26.9739,27.0103,302800.0
2010-05-25 12:20:00,37.16,37.24,36.93,37.02,321000.0,26.9957,27.0538,26.8286,26.894,321000.0
2010-05-25 12:30:00,37.01,37.1,36.88,37.1,152200.0,26.8868,26.9521,26.7923,26.9521,152200.0
2010-05-25 12:40:00,37.1,37.19,37.0,37.19,55900.0,26.9521,27.0175,26.8795,27.0175,55900.0
2010-05-25 12:50:00,37.18,37.25,37.12,37.2,74200.0,27.0103,27.0611,26.9667,27.0248,74200.0
2010-05-25 13:00:00,37.19,37.25,36.95,36.99,105400.0,27.0175,27.0611,26.8432,26.8722,105400.0
2010-05-25 13:10:00,36.97,36.98,36.84,36.93,100900.0,26.8577,26.865,26.7633,26.8286,100900.0
2010-05-25 13:20:00,36.94,37.11,36.9,37.08,81400.0,26.8359,26.9594,26.8068,26.9376,81400.0
2010-05-25 13:30:00,37.08,37.09,36.9,36.94,116300.0,26.9376,26.9449,26.8068,26.8359,116300.0
2010-05-25 13:40:00,36.94,37.02,36.84,36.98,101200.0,26.8359,26.894,26.7633,26.865,101200.0
2010-05-25 13:50:00,36.99,37.1,36.91,37.03,126100.0,26.8722,26.9521,26.8141,26.9013,126100.0
2010-05-25 14:00:00,37.04,37.21,36.93,37.08,100600.0,26.9085,27.032,26.8286,26.9376,100600.0
2010-05-25 14:10:00,37.09,37.28,37.08,37.27,123000.0,26.9449,27.0829,26.9376,27.0756,123000.0
2010-05-25 14:20:00,37.28,37.32,37.09,37.09,322300.0,27.0829,27.112,26.9449,26.9449,322300.0
2010-05-25 14:30:00,37.09,37.19,36.88,37.08,399000.0,26.9449,27.0175,26.7923,26.9376,399000.0
2010-05-25 14:40:00,37.08,37.74,37.08,37.73,224900.0,26.9376,27.4171,26.9376,27.4098,224900.0
2010-05-25 14:50:00,37.75,37.8,37.43,37.55,402300.0,27.4243,27.4607,27.1919,27.279,402300.0
2010-05-25 15:00:00,37.55,37.91,37.53,37.89,243100.0,27.279,27.5406,27.2645,27.526,243100.0
2010-05-25 15:10:00,37.89,37.91,37.72,37.83,220700.0,27.526,27.5406,27.4025,27.4825,220700.0
2010-05-25 15:20:00,37.84,38.23,37.83,38.19,198300.0,27.4897,27.773,27.4825,27.744,198300.0
2010-05-25 15:30:00,38.18,38.37,38.17,38.27,317300.0,27.7367,27.8748,27.7295,27.8021,317300.0
2010-05-25 15:40:00,38.27,38.47,38.26,38.46,337900.0,27.8021,27.9474,27.7948,27.9401,337900.0
2010-05-25 15:50:00,38.46,38.53,38.28,38.47,404700.0,27.9401,27.991,27.8094,27.9474,404700.0
2010-05-26 09:30:00,39.08,39.16,38.67,39.16,208900.0,28.3905,28.4487,28.0927,28.4487,208900.0
2010-05-26 09:40:00,39.15,39.15,38.98,39.13,55800.0,28.4414,28.4414,28.3179,28.4269,55800.0
2010-05-26 09:50:00,39.13,39.34,39.04,39.27,80500.0,28.4269,28.5794,28.3615,28.5286,80500.0
2010-05-26 10:00:00,39.29,39.46,39.27,39.31,84100.0,28.5431,28.6666,28.5286,28.5576,84100.0
2010-05-26 10:10:00,39.3,39.41,39.2,39.38,54600.0,28.5504,28.6303,28.4777,28.6085,54600.0
2010-05-26 10:20:00,39.37,39.37,39.19,39.26,70700.0,28.6012,28.6012,28.4705,28.5213,70700.0
2010-05-26 10:30:00,39.26,39.5,39.22,39.49,93500.0,28.5213,28.6957,28.4923,28.6884,93500.0
2010-05-26 10:40:00,39.49,39.54,39.42,39.45,107600.0,28.6884,28.7247,28.6376,28.6593,107600.0
2010-05-26 10:50:00,39.45,39.51,39.27,39.3,102700.0,28.6593,28.7029,28.5286,28.5504,102700.0
2010-05-26 11:00:00,39.3,39.4,39.28,39.39,111900.0,28.5504,28.623,28.5358,28.6158,111900.0
2010-05-26 11:10:00,39.39,39.6,39.39,39.59,87900.0,28.6158,28.7683,28.6158,28.7611,87900.0
2010-05-26 11:20:00,39.6,39.61,39.28,39.29,105100.0,28.7683,28.7756,28.5358,28.5431,105100.0
2010-05-26 11:30:00,39.29,39.45,39.25,39.42,84100.0,28.5431,28.6593,28.5141,28.6376,84100.0
2010-05-26 11:40:00,39.42,39.46,39.19,39.27,105500.0,28.6376,28.6666,28.4705,28.5286,105500.0
2010-05-26 11:50:00,39.29,39.42,39.17,39.4,77800.0,28.5431,28.6376,28.4559,28.623,77800.0
2010-05-26 12:00:00,39.4,39.64,39.4,39.64,63900.0,28.623,28.7974,28.623,28.7974,63900.0
2010-05-26 12:10:00,39.64,39.71,39.62,39.71,61400.0,28.7974,28.8482,28.7828,28.8482,61400.0
2010-05-26 12:20:00,39.71,39.77,39.58,39.59,68400.0,28.8482,28.8918,28.7538,28.7611,68400.0
2010-05-26 12:30:00,39.58,39.62,39.51,39.55,37400.0,28.7538,28.7828,28.7029,28.732,37400.0
2010-05-26 12:40:00,39.54,39.54,39.36,39.38,53600.0,28.7247,28.7247,28.594,28.6085,53600.0
2010-05-26 12:50:00,39.39,39.55,39.35,39.49,35400.0,28.6158,28.732,28.5867,28.6884,35400.0
2010-05-26 13:00:00,39.49,39.61,39.48,39.61,32500.0,28.6884,28.7756,28.6811,28.7756,32500.0
2010-05-26 13:10:00,39.59,39.6,39.47,39.47,32900.0,28.7611,28.7683,28.6739,28.6739,32900.0
2010-05-26 13:20:00,39.48,39.58,39.48,39.54,58200.0,28.6811,28.7538,28.6811,28.7247,58200.0
2010-05-26 13:30:00,39.53,39.73,39.5,39.72,42400.0,28.7175,28.8628,28.6957,28.8555,42400.0
2010-05-26 13:40:00,39.72,39.79,39.72,39.77,60000.0,28.8555,28.9063,28.8555,28.8918,60000.0
2010-05-26 13:50:00,39.77,39.83,39.71,39.73,69900.0,28.8918,28.9354,28.8482,28.8628,69900.0
2010-05-26 14:00:00,39.74,39.77,39.63,39.72,43500.0,28.87,28.8918,28.7901,28.8555,43500.0
2010-05-26 14:10:00,39.73,39.73,39.55,39.59,110700.0,28.8628,28.8628,28.732,28.7611,110700.0
2010-05-26 14:20:00,39.6,39.62,39.45,39.54,89200.0,28.7683,28.7828,28.6593,28.7247,89200.0
2010-05-26 14:30:00,39.54,39.57,39.23,39.36,119000.0,28.7247,28.7465,28.4995,28.594,119000.0
2010-05-26 14:40:00,39.36,39.5,39.06,39.17,231000.0,28.594,28.6957,28.376,28.4559,231000.0
2010-05-26 14:50:00,39.17,39.21,39.04,39.17,47700.0,28.4559,28.485,28.3615,28.4559,47700.0
2010-05-26 15:00:00,39.21,39.35,39.12,39.14,58400.0,28.485,28.5867,28.4196,28.4341,58400.0
2010-05-26 15:10:00,39.13,39.31,39.13,39.19,72500.0,28.4269,28.5576,28.4269,28.4705,72500.0
2010-05-26 15:20:00,39.2,39.26,38.69,38.8,229000.0,28.4777,28.5213,28.1072,28.1871,229000.0
2010-05-26 15:30:00,38.8,38.89,38.66,38.81,513400.0,28.1871,28.2525,28.0854,28.1944,513400.0
2010-05-26 15:40:00,38.83,39.06,38.79,38.81,229700.0,28.2089,28.376,28.1799,28.1944,229700.0
2010-05-26 15:50:00,38.8,38.9,38.67,38.69,330000.0,28.1871,28.2598,28.0927,28.1072,330000.0
2010-05-27 09:30:00,39.49,39.57,39.13,39.45,232400.0,28.6884,28.7465,28.4269,28.6593,232400.0
2010-05-27 09:40:00,39.46,39.97,39.46,39.88,155000.0,28.6666,29.0371,28.6666,28.9717,155000.0
2010-05-27 09:50:00,39.86,39.92,39.72,39.75,132600.0,28.9572,29.0008,28.8555,28.8773,132600.0
2010-05-27 10:00:00,39.74,39.78,39.57,39.76,72900.0,28.87,28.8991,28.7465,28.8846,72900.0
2010-05-27 10:10:00,39.77,40.08,39.77,40.02,95000.0,28.8918,29.117,28.8918,29.0734,95000.0
2010-05-27 10:20:00,40.01,40.22,39.9,40.22,61700.0,29.0662,29.2187,28.9863,29.2187,61700.0
2010-05-27 10:30:00,40.22,40.35,40.09,40.13,79200.0,29.2187,29.3132,29.1243,29.1533,79200.0
2010-05-27 10:40:00,40.13,40.23,40.05,40.08,52600.0,29.1533,29.226,29.0952,29.117,52600.0
2010-05-27 10:50:00,40.08,40.26,40.07,40.17,39500.0,29.117,29.2478,29.1098,29.1824,39500.0
2010-05-27 11:00:00,40.14,40.27,40.14,40.2,43300.0,29.1606,29.2551,29.1606,29.2042,43300.0
2010-05-27 11:10:00,40.2,40.22,40.07,40.13,63600.0,29.2042,29.2187,29.1098,29.1533,63600.0
2010-05-27 11:20:00,40.12,40.35,40.11,40.33,60900.0,29.1461,29.3132,29.1388,29.2986,60900.0
2010-05-27 11:30:00,40.33,40.37,40.18,40.18,46700.0,29.2986,29.3277,29.1897,29.1897,46700.0
2010-05-27 11:40:00,40.17,40.3,40.15,40.3,43100.0,29.1824,29.2768,29.1679,29.2768,43100.0
2010-05-27 11:50:00,40.29,40.45,40.28,40.43,57200.0,29.2696,29.3858,29.2623,29.3713,57200.0
2010-05-27 12:00:00,40.44,40.44,40.29,40.39,44300.0,29.3786,29.3786,29.2696,29.3422,44300.0
2010-05-27 12:10:00,40.39,40.48,40.38,40.44,43400.0,29.3422,29.4076,29.335,29.3786,43400.0
2010-05-27 12:20:00,40.42,40.44,40.32,40.37,45500.0,29.364,29.3786,29.2914,29.3277,45500.0
2010-05-27 12:30:00,40.37,40.51,40.37,40.49,65000.0,29.3277,29.4294,29.3277,29.4149,65000.0
2010-05-27 12:40:00,40.5,40.51,40.4,40.46,62800.0,29.4221,29.4294,29.3495,29.3931,62800.0
2010-05-27 12:50:00,40.47,40.49,40.4,40.41,65200.0,29.4003,29.4149,29.3495,29.3568,65200.0
2010-05-27 13:00:00,40.37,40.42,40.26,40.34,51000.0,29.3277,29.364,29.2478,29.3059,51000.0
2010-05-27 13:10:00,40.34,40.45,40.32,40.37,51900.0,29.3059,29.3858,29.2914,29.3277,51900.0
2010-05-27 13:20:00,40.37,40.52,40.37,40.44,38500.0,29.3277,29.4367,29.3277,29.3786,38500.0
2010-05-27 13:30:00,40.44,40.47,40.34,40.4,89900.0,29.3786,29.4003,29.3059,29.3495,89900.0
2010-05-27 13:40:00,40.39,40.4,40.27,40.36,41800.0,29.3422,29.3495,29.2551,29.3204,41800.0
2010-05-27 13:50:00,40.37,40.41,40.32,40.35,41500.0,29.3277,29.3568,29.2914,29.3132,41500.0
2010-05-27 14:00:00,40.37,40.53,40.35,40.49,38400.0,29.3277,29.4439,29.3132,29.4149,38400.0
2010-05-27 14:10:00,40.5,40.63,40.49,40.63,34700.0,29.4221,29.5166,29.4149,29.5166,34700.0
2010-05-27 14:20:00,40.62,40.68,40.57,40.57,41900.0,29.5093,29.5529,29.473,29.473,41900.0
2010-05-27 14:30:00,40.56,40.63,40.5,40.59,54500.0,29.4657,29.5166,29.4221,29.4875,54500.0
2010-05-27 14:40:00,40.6,40.6,40.5,40.59,45600.0,29.4948,29.4948,29.4221,29.4875,45600.0
2010-05-27 14:50:00,40.58,40.62,40.49,40.59,38300.0,29.4803,29.5093,29.4149,29.4875,38300.0
2010-05-27 15:00:00,40.59,40.61,40.52,40.59,66600.0,29.4875,29.5021,29.4367,29.4875,66600.0
2010-05-27 15:10:00,40.61,40.77,40.56,40.65,48300.0,29.5021,29.6183,29.4657,29.5311,48300.0
2010-05-27 15:20:00,40.65,40.67,40.44,40.61,126400.0,29.5311,29.5456,29.3786,29.5021,126400.0
2010-05-27 15:30:00,40.6,40.7,40.5,40.67,227800.0,29.4948,29.5674,29.4221,29.5456,227800.0
2010-05-27 15:40:00,40.67,40.79,40.57,40.78,189100.0,29.5456,29.6328,29.473,29.6256,189100.0
2010-05-27 15:50:00,40.79,40.99,40.76,40.97,390300.0,29.6328,29.7781,29.611,29.7636,390300.0
2010-05-28 09:30:00,40.79,40.86,40.4,40.5,48300.0,29.6328,29.6837,29.3495,29.4221,48300.0
2010-05-28 09:40:00,40.49,40.58,40.35,40.58,37500.0,29.4149,29.4803,29.3132,29.4803,37500.0
2010-05-28 09:50:00,40.54,40.63,40.37,40.62,27900.0,29.4512,29.5166,29.3277,29.5093,27900.0
2010-05-28 10:00:00,40.62,40.73,40.56,40.66,30700.0,29.5093,29.5892,29.4657,29.5384,30700.0
2010-05-28 10:10:00,40.66,40.69,40.58,40.62,31900.0,29.5384,29.5602,29.4803,29.5093,31900.0
2010-05-28 10:20:00,40.62,40.66,40.41,40.46,40700.0,29.5093,29.5384,29.3568,29.3931,40700.0
2010-05-28 10:30:00,40.45,40.57,40.41,40.46,31400.0,29.3858,29.473,29.3568,29.3931,31400.0
2010-05-28 10:40:00,40.47,40.49,40.21,40.23,55900.0,29.4003,29.4149,29.2115,29.226,55900.0
2010-05-28 10:50:00,40.25,40.34,40.19,40.3,40400.0,29.2405,29.3059,29.1969,29.2768,40400.0
2010-05-28 11:00:00,40.33,40.39,40.23,40.32,34700.0,29.2986,29.3422,29.226,29.2914,34700.0
2010-05-28 11:10:00,40.31,40.36,40.01,40.03,51500.0,29.2841,29.3204,29.0662,29.0807,51500.0
2010-05-28 11:20:00,40.02,40.14,39.89,40.13,32000.0,29.0734,29.1606,28.979,29.1533,32000.0
2010-05-28 11:30:00,40.14,40.2,40.13,40.16,23500.0,29.1606,29.2042,29.1533,29.1751,23500.0
2010-05-28 11:40:00,40.15,40.45,40.12,40.44,24400.0,29.1679,29.3858,29.1461,29.3786,24400.0
2010-05-28 11:50:00,40.44,40.44,40.32,40.34,20400.0,29.3786,29.3786,29.2914,29.3059,20400.0
2010-05-28 12:00:00,40.33,40.42,40.28,40.33,15700.0,29.2986,29.364,29.2623,29.2986,15700.0
2010-05-28 12:10:00,40.34,40.46,40.34,40.41,15500.0,29.3059,29.3931,29.3059,29.3568,15500.0
2010-05-28 12:20:00,40.44,40.54,40.42,40.42,30600.0,29.3786,29.4512,29.364,29.364,30600.0
2010-05-28 12:30:00,40.42,40.42,39.95,39.96,89900.0,29.364,29.364,29.0226,29.0298,89900.0
2010-05-28 12:40:00,39.96,40.07,39.75,39.96,112200.0,29.0298,29.1098,28.8773,29.0298,112200.0
2010-05-28 12:50:00,39.95,39.98,39.83,39.86,81100.0,29.0226,29.0444,28.9354,28.9572,81100.0
2010-05-28 13:00:00,39.87,39.98,39.83,39.83,50000.0,28.9645,29.0444,28.9354,28.9354,50000.0
2010-05-28 13:10:00,39.83,39.92,39.79,39.92,41300.0,28.9354,29.0008,28.9063,29.0008,41300.0
2010-05-28 13:20:00,39.9,39.95,39.88,39.9,22500.0,28.9863,29.0226,28.9717,28.9863,22500.0
2010-05-28 13:30:00,39.92,39.96,39.81,39.85,32400.0,29.0008,29.0298,28.9209,28.9499,32400.0
2010-05-28 13:40:00,39.87,39.93,39.72,39.79,29900.0,28.9645,29.0081,28.8555,28.9063,29900.0
2010-05-28 13:50:00,39.79,39.88,39.71,39.73,31600.0,28.9063,28.9717,28.8482,28.8628,31600.0
2010-05-28 14:00:00,39.69,39.73,39.54,39.66,36200.0,28.8337,28.8628,28.7247,28.8119,36200.0
2010-05-28 14:10:00,39.66,39.75,39.6,39.75,17400.0,28.8119,28.8773,28.7683,28.8773,17400.0
2010-05-28 14:20:00,39.75,39.84,39.67,39.82,24500.0,28.8773,28.9427,28.8192,28.9281,24500.0
2010-05-28 14:30:00,39.83,39.94,39.77,39.93,19300.0,28.9354,29.0153,28.8918,29.0081,19300.0
2010-05-28 14:40:00,39.94,40.18,39.93,40.1,37700.0,29.0153,29.1897,29.0081,29.1316,37700.0
2010-05-28 14:50:00,40.1,40.2,39.95,39.98,29100.0,29.1316,29.2042,29.0226,29.0444,29100.0
2010-05-28 15:00:00,39.97,40.08,39.93,39.96,27100.0,29.0371,29.117,29.0081,29.0298,27100.0
2010-05-28 15:10:00,39.97,40.15,39.97,40.13,48300.0,29.0371,29.1679,29.0371,29.1533,48300.0
2010-05-28 15:20:00,40.14,40.33,40.11,40.3,48700.0,29.1606,29.2986,29.1388,29.2768,48700.0
2010-05-28 15:30:00,40.28,40.38,40.22,40.26,75100.0,29.2623,29.335,29.2187,29.2478,75100.0
2010-05-28 15:40:00,40.26,40.32,39.87,40.17,160000.0,29.2478,29.2914,28.9645,29.1824,160000.0
2010-05-28 15:50:00,40.15,40.24,39.76,39.8,245700.0,29.1679,29.2333,28.8846,28.9136,245700.0
2010-06-01 09:30:00,39.38,39.57,39.24,39.46,81700.0,28.6085,28.7465,28.5068,28.6666,81700.0
2010-06-01 09:40:00,39.48,39.58,39.29,39.39,44800.0,28.6811,28.7538,28.5431,28.6158,44800.0
2010-06-01 09:50:00,39.4,39.42,39.2,39.2,22300.0,28.623,28.6376,28.4777,28.4777,22300.0
2010-06-01 10:00:00,39.22,39.65,39.22,39.48,37800.0,28.4923,28.8046,28.4923,28.6811,37800.0
2010-06-01 10:10:00,39.48,39.48,39.3,39.36,26300.0,28.6811,28.6811,28.5504,28.594,26300.0
2010-06-01 10:20:00,39.38,39.62,39.35,39.57,21300.0,28.6085,28.7828,28.5867,28.7465,21300.0
2010-06-01 10:30:00,39.58,39.68,39.46,39.47,74100.0,28.7538,28.8264,28.6666,28.6739,74100.0
2010-06-01 10:40:00,39.47,39.53,39.44,39.51,49500.0,28.6739,28.7175,28.6521,28.7029,49500.0
2010-06-01 10:50:00,39.51,39.53,39.43,39.46,34600.0,28.7029,28.7175,28.6448,28.6666,34600.0
2010-06-01 11:00:00,39.48,39.5,39.4,39.42,36900.0,28.6811,28.6957,28.623,28.6376,36900.0
2010-06-01 11:10:00,39.42,39.42,39.29,39.35,37900.0,28.6376,28.6376,28.5431,28.5867,37900.0
2010-06-01 11:20:00,39.33,39.42,39.32,39.37,43000.0,28.5722,28.6376,28.5649,28.6012,43000.0
2010-06-01 11:30:00,39.38,39.4,39.21,39.32,56500.0,28.6085,28.623,28.485,28.5649,56500.0
2010-06-01 11:40:00,39.31,39.31,39.13,39.22,22100.0,28.5576,28.5576,28.4269,28.4923,22100.0
2010-06-01 11:50:00,39.21,39.22,39.12,39.14,31100.0,28.485,28.4923,28.4196,28.4341,31100.0
2010-06-01 12:00:00,39.14,39.25,39.12,39.2,26300.0,28.4341,28.5141,28.4196,28.4777,26300.0
2010-06-01 12:10:00,39.2,39.32,39.17,39.21,57100.0,28.4777,28.5649,28.4559,28.485,57100.0
2010-06-01 12:20:00,39.22,39.32,39.2,39.31,29100.0,28.4923,28.5649,28.4777,28.5576,29100.0
2010-06-01 12:30:00,39.31,39.36,39.26,39.36,31700.0,28.5576,28.594,28.5213,28.594,31700.0
2010-06-01 12:40:00,39.37,39.41,39.31,39.35,45100.0,28.6012,28.6303,28.5576,28.5867,45100.0
2010-06-01 12:50:00,39.36,39.38,39.27,39.29,27700.0,28.594,28.6085,28.5286,28.5431,27700.0
2010-06-01 13:00:00,39.29,39.36,39.28,39.33,21300.0,28.5431,28.594,28.5358,28.5722,21300.0
2010-06-01 13:10:00,39.33,39.54,39.33,39.5,25500.0,28.5722,28.7247,28.5722,28.6957,25500.0
2010-06-01 13:20:00,39.52,39.54,39.45,39.49,31500.0,28.7102,28.7247,28.6593,28.6884,31500.0
2010-06-01 13:30:00,39.5,39.56,39.46,39.56,21600.0,28.6957,28.7393,28.6666,28.7393,21600.0
2010-06-01 13:40:00,39.55,39.56,39.49,39.56,19600.0,28.732,28.7393,28.6884,28.7393,19600.0
2010-06-01 13:50:00,39.56,39.56,39.36,39.36,29100.0,28.7393,28.7393,28.594,28.594,29100.0
2010-06-01 14:00:00,39.35,39.35,39.18,39.21,93600.0,28.5867,28.5867,28.4632,28.485,93600.0
2010-06-01 14:10:00,39.23,39.31,39.16,39.31,43500.0,28.4995,28.5576,28.4487,28.5576,43500.0
2010-06-01 14:20:00,39.31,39.42,39.24,39.4,27900.0,28.5576,28.6376,28.5068,28.623,27900.0
2010-06-01 14:30:00,39.38,39.5,39.38,39.45,30700.0,28.6085,28.6957,28.6085,28.6593,30700.0
2010-06-01 14:40:00,39.44,39.57,39.41,39.52,49800.0,28.6521,28.7465,28.6303,28.7102,49800.0
2010-06-01 14:50:00,39.52,39.53,39.33,39.47,69400.0,28.7102,28.7175,28.5722,28.6739,69400.0
2010-06-01 15:00:00,39.48,39.52,39.4,39.45,80800.0,28.6811,28.7102,28.623,28.6593,80800.0
2010-06-01 15:10:00,39.44,39.52,39.35,39.37,58400.0,28.6521,28.7102,28.5867,28.6012,58400.0
2010-06-01 15:20:00,39.36,39.41,39.15,39.28,79400.0,28.594,28.6303,28.4414,28.5358,79400.0
2010-06-01 15:30:00,39.27,39.43,39.23,39.35,83300.0,28.5286,28.6448,28.4995,28.5867,83300.0
2010-06-01 15:40:00,39.33,39.38,39.04,39.1,141400.0,28.5722,28.6085,28.3615,28.4051,141400.0
2010-06-01 15:50:00,39.09,39.09,38.72,38.75,359300.0,28.3978,28.3978,28.129,28.1508,359300.0
2010-06-02 09:30:00,39.11,39.18,38.77,38.77,33400.0,28.4123,28.4632,28.1653,28.1653,33400.0
2010-06-02 09:40:00,38.76,38.78,38.53,38.59,53000.0,28.1581,28.1726,27.991,28.0346,53000.0
2010-06-02 09:50:00,38.59,38.66,38.46,38.58,30200.0,28.0346,28.0854,27.9401,28.0273,30200.0
2010-06-02 10:00:00,38.6,38.77,38.54,38.65,60600.0,28.0418,28.1653,27.9983,28.0782,60600.0
2010-06-02 10:10:00,38.67,38.73,38.53,38.66,44700.0,28.0927,28.1363,27.991,28.0854,44700.0
2010-06-02 10:20:00,38.65,38.76,38.59,38.6,71900.0,28.0782,28.1581,28.0346,28.0418,71900.0
2010-06-02 10:30:00,38.61,38.74,38.6,38.64,53700.0,28.0491,28.1435,28.0418,28.0709,53700.0
2010-06-02 10:40:00,38.64,38.71,38.62,38.7,30700.0,28.0709,28.1218,28.0564,28.1145,30700.0
2010-06-02 10:50:00,38.7,38.88,38.59,38.84,62500.0,28.1145,28.2453,28.0346,28.2162,62500.0
2010-06-02 11:00:00,38.81,39.08,38.79,39.01,90700.0,28.1944,28.3905,28.1799,28.3397,90700.0
2010-06-02 11:10:00,39.0,39.02,38.9,38.94,69200.0,28.3324,28.347,28.2598,28.2888,69200.0
2010-06-02 11:20:00,38.96,39.18,38.94,39.12,44200.0,28.3034,28.4632,28.2888,28.4196,44200.0
2010-06-02 11:30:00,39.1,39.24,39.06,39.17,37500.0,28.4051,28.5068,28.376,28.4559,37500.0
2010-06-02 11:40:00,39.18,39.39,39.17,39.33,36100.0,28.4632,28.6158,28.4559,28.5722,36100.0
2010-06-02 11:50:00,39.34,39.4,39.32,39.38,31200.0,28.5794,28.623,28.5649,28.6085,31200.0
2010-06-02 12:00:00,39.39,39.49,39.38,39.45,37100.0,28.6158,28.6884,28.6085,28.6593,37100.0
2010-06-02 12:10:00,39.44,39.48,39.36,39.41,36000.0,28.6521,28.6811,28.594,28.6303,36000.0
2010-06-02 12:20:00,39.4,39.46,39.38,39.43,32100.0,28.623,28.6666,28.6085,28.6448,32100.0
2010-06-02 12:30:00,39.41,39.46,39.39,39.39,16200.0,28.6303,28.6666,28.6158,28.6158,16200.0
2010-06-02 12:40:00,39.39,39.52,39.39,39.52,26300.0,28.6158,28.7102,28.6158,28.7102,26300.0
2010-06-02 12:50:00,39.52,39.53,39.47,39.51,29900.0,28.7102,28.7175,28.6739,28.7029,29900.0
2010-06-02 13:00:00,39.51,39.6,39.51,39.53,39300.0,28.7029,28.7683,28.7029,28.7175,39300.0
2010-06-02 13:10:00,39.52,39.55,39.42,39.47,53500.0,28.7102,28.732,28.6376,28.6739,53500.0
2010-06-02 13:20:00,39.48,39.52,39.44,39.49,34100.0,28.6811,28.7102,28.6521,28.6884,34100.0
2010-06-02 13:30:00,39.48,39.54,39.45,39.49,56500.0,28.6811,28.7247,28.6593,28.6884,56500.0
2010-06-02 13:40:00,39.49,39.51,39.41,39.41,55700.0,28.6884,28.7029,28.6303,28.6303,55700.0
2010-06-02 13:50:00,39.4,39.4,39.34,39.4,56000.0,28.623,28.623,28.5794,28.623,56000.0
2010-06-02 14:00:00,39.41,39.51,39.39,39.51,76100.0,28.6303,28.7029,28.6158,28.7029,76100.0
2010-06-02 14:10:00,39.52,39.54,39.42,39.42,96400.0,28.7102,28.7247,28.6376,28.6376,96400.0
2010-06-02 14:20:00,39.42,39.55,39.39,39.52,70300.0,28.6376,28.732,28.6158,28.7102,70300.0
2010-06-02 14:30:00,39.54,39.66,39.52,39.66,65600.0,28.7247,28.8119,28.7102,28.8119,65600.0
2010-06-02 14:40:00,39.66,39.86,39.66,39.82,153200.0,28.8119,28.9572,28.8119,28.9281,153200.0
2010-06-02 14:50:00,39.83,39.98,39.83,39.95,114400.0,28.9354,29.0444,28.9354,29.0226,114400.0
2010-06-02 15:00:00,39.95,40.03,39.89,39.96,86700.0,29.0226,29.0807,28.979,29.0298,86700.0
2010-06-02 15:10:00,39.97,40.05,39.91,39.92,52900.0,29.0371,29.0952,28.9935,29.0008,52900.0
2010-06-02 15:20:00,39.92,40.07,39.92,40.05,85300.0,29.0008,29.1098,29.0008,29.0952,85300.0
2010-06-02 15:30:00,40.06,40.11,39.93,40.01,84200.0,29.1025,29.1388,29.0081,29.0662,84200.0
2010-06-02 15:40:00,40.02,40.09,39.96,40.05,136000.0,29.0734,29.1243,29.0298,29.0952,136000.0
2010-06-02 15:50:00,40.04,40.34,40.03,40.34,278800.0,29.088,29.3059,29.0807,29.3059,278800.0
2010-06-03 09:30:00,40.31,40.57,40.09,40.27,63600.0,29.2841,29.473,29.1243,29.2551,63600.0
2010-06-03 09:40:00,40.26,40.42,40.17,40.4,61600.0,29.2478,29.364,29.1824,29.3495,61600.0
2010-06-03 09:50:00,40.42,40.48,40.37,40.39,67800.0,29.364,29.4076,29.3277,29.3422,67800.0
2010-06-03 10:00:00,40.39,40.4,40.15,40.27,80000.0,29.3422,29.3495,29.1679,29.2551,80000.0
2010-06-03 10:10:00,40.27,40.3,40.17,40.25,60400.0,29.2551,29.2768,29.1824,29.2405,60400.0
2010-06-03 10:20:00,40.26,40.27,40.11,40.19,62700.0,29.2478,29.2551,29.1388,29.1969,62700.0
2010-06-03 10:30:00,40.19,40.2,40.07,40.19,77300.0,29.1969,29.2042,29.1098,29.1969,77300.0
2010-06-03 10:40:00,40.18,40.34,40.17,40.33,48300.0,29.1897,29.3059,29.1824,29.2986,48300.0
2010-06-03 10:50:00,40.34,40.43,40.32,40.39,34200.0,29.3059,29.3713,29.2914,29.3422,34200.0
2010-06-03 11:00:00,40.39,40.42,40.29,40.33,36800.0,29.3422,29.364,29.2696,29.2986,36800.0
2010-06-03 11:10:00,40.32,40.38,40.21,40.25,31300.0,29.2914,29.335,29.2115,29.2405,31300.0
2010-06-03 11:20:00,40.25,40.27,40.13,40.14,33600.0,29.2405,29.2551,29.1533,29.1606,33600.0
2010-06-03 11:30:00,40.15,40.29,40.15,40.23,22500.0,29.1679,29.2696,29.1679,29.226,22500.0
2010-06-03 11:40:00,40.21,40.25,40.12,40.21,23500.0,29.2115,29.2405,29.1461,29.2115,23500.0
2010-06-03 11:50:00,40.23,40.23,40.14,40.17,32100.0,29.226,29.226,29.1606,29.1824,32100.0
2010-06-03 12:00:00,40.17,40.19,39.93,39.98,21400.0,29.1824,29.1969,29.0081,29.0444,21400.0
2010-06-03 12:10:00,39.97,40.04,39.89,39.94,18100.0,29.0371,29.088,28.979,29.0153,18100.0
2010-06-03 12:20:00,39.94,39.94,39.72,39.74,41400.0,29.0153,29.0153,28.8555,28.87,41400.0
2010-06-03 12:30:00,39.74,39.81,39.7,39.8,50600.0,28.87,28.9209,28.841,28.9136,50600.0
2010-06-03 12:40:00,39.8,39.8,39.7,39.7,42400.0,28.9136,28.9136,28.841,28.841,42400.0
2010-06-03 12:50:00,39.7,39.72,39.63,39.72,34900.0,28.841,28.8555,28.7901,28.8555,34900.0
2010-06-03 13:00:00,39.73,39.77,39.62,39.65,55500.0,28.8628,28.8918,28.7828,28.8046,55500.0
2010-06-03 13:10:00,39.65,39.69,39.61,39.65,29700.0,28.8046,28.8337,28.7756,28.8046,29700.0
2010-06-03 13:20:00,39.66,39.68,39.63,39.68,59100.0,28.8119,28.8264,28.7901,28.8264,59100.0
2010-06-03 13:30:00,39.67,39.8,39.67,39.79,42200.0,28.8192,28.9136,28.8192,28.9063,42200.0
2010-06-03 13:40:00,39.82,40.04,39.82,39.99,62200.0,28.9281,29.088,28.9281,29.0516,62200.0
2010-06-03 13:50:00,39.99,40.06,39.97,40.01,56900.0,29.0516,29.1025,29.0371,29.0662,56900.0
2010-06-03 14:00:00,40.0,40.04,39.95,40.04,42000.0,29.0589,29.088,29.0226,29.088,42000.0
2010-06-03 14:10:00,40.03,40.18,40.02,40.12,20400.0,29.0807,29.1897,29.0734,29.1461,20400.0
2010-06-03 14:20:00,40.11,40.2,40.03,40.04,31900.0,29.1388,29.2042,29.0807,29.088,31900.0
2010-06-03 14:30:00,40.03,40.19,40.01,40.13,33700.0,29.0807,29.1969,29.0662,29.1533,33700.0
2010-06-03 14:40:00,40.12,40.19,40.1,40.14,38100.0,29.1461,29.1969,29.1316,29.1606,38100.0
2010-06-03 14:50:00,40.15,40.21,40.08,40.15,30000.0,29.1679,29.2115,29.117,29.1679,30000.0
2010-06-03 15:00:00,40.15,40.26,40.12,40.2,57700.0,29.1679,29.2478,29.1461,29.2042,57700.0
2010-06-03 15:10:00,40.2,40.21,40.02,40.05,51600.0,29.2042,29.2115,29.0734,29.0952,51600.0
2010-06-03 15:20:00,40.05,40.33,40.05,40.32,89900.0,29.0952,29.2986,29.0952,29.2914,89900.0
2010-06-03 15:30:00,40.33,40.37,40.18,40.34,102300.0,29.2986,29.3277,29.1897,29.3059,102300.0
2010-06-03 15:40:00,40.34,40.35,40.14,40.14,127300.0,29.3059,29.3132,29.1606,29.1606,127300.0
2010-06-03 15:50:00,40.13,40.31,40.12,40.24,197000.0,29.1533,29.2841,29.1461,29.2333,197000.0
2010-06-04 09:30:00,39.39,39.51,39.22,39.3,86700.0,28.6158,28.7029,28.4923,28.5504,86700.0
2010-06-04 09:40:00,39.29,39.36,39.05,39.2,106400.0,28.5431,28.594,28.3688,28.4777,106400.0
2010-06-04 09:50:00,39.2,39.32,39.15,39.21,40200.0,28.4777,28.5649,28.4414,28.485,40200.0
2010-06-04 10:00:00,39.21,39.25,39.0,39.21,36100.0,28.485,28.5141,28.3324,28.485,36100.0
2010-06-04 10:10:00,39.23,39.43,39.15,39.43,28700.0,28.4995,28.6448,28.4414,28.6448,28700.0
2010-06-04 10:20:00,39.4,39.5,39.28,39.43,49000.0,28.623,28.6957,28.5358,28.6448,49000.0
2010-06-04 10:30:00,39.39,39.47,39.34,39.42,47100.0,28.6158,28.6739,28.5794,28.6376,47100.0
2010-06-04 10:40:00,39.42,39.48,39.36,39.43,39300.0,28.6376,28.6811,28.594,28.6448,39300.0
2010-06-04 10:50:00,39.41,39.46,39.37,39.38,43500.0,28.6303,28.6666,28.6012,28.6085,43500.0
2010-06-04 11:00:00,39.38,39.5,39.36,39.44,44000.0,28.6085,28.6957,28.594,28.6521,44000.0
2010-06-04 11:10:00,39.43,39.47,39.32,39.32,32500.0,28.6448,28.6739,28.5649,28.5649,32500.0
2010-06-04 11:20:00,39.31,39.32,39.12,39.18,44700.0,28.5576,28.5649,28.4196,28.4632,44700.0
2010-06-04 11:30:00,39.18,39.38,39.14,39.29,37600.0,28.4632,28.6085,28.4341,28.5431,37600.0
2010-06-04 11:40:00,39.28,39.35,39.22,39.34,36200.0,28.5358,28.5867,28.4923,28.5794,36200.0
2010-06-04 11:50:00,39.33,39.33,39.15,39.17,38600.0,28.5722,28.5722,28.4414,28.4559,38600.0
2010-06-04 12:00:00,39.17,39.17,39.01,39.11,48700.0,28.4559,28.4559,28.3397,28.4123,48700.0
2010-06-04 12:10:00,39.12,39.29,39.12,39.18,50300.0,28.4196,28.5431,28.4196,28.4632,50300.0
2010-06-04 12:20:00,39.2,39.24,39.16,39.17,27400.0,28.4777,28.5068,28.4487,28.4559,27400.0
2010-06-04 12:30:00,39.16,39.18,39.06,39.06,30200.0,28.4487,28.4632,28.376,28.376,30200.0
2010-06-04 12:40:00,39.07,39.1,39.03,39.1,21700.0,28.3833,28.4051,28.3542,28.4051,21700.0
2010-06-04 12:50:00,39.1,39.24,39.1,39.22,15100.0,28.4051,28.5068,28.4051,28.4923,15100.0
2010-06-04 13:00:00,39.22,39.23,39.13,39.16,32500.0,28.4923,28.4995,28.4269,28.4487,32500.0
2010-06-04 13:10:00,39.16,39.2,39.04,39.09,30200.0,28.4487,28.4777,28.3615,28.3978,30200.0
2010-06-04 13:20:00,39.1,39.11,39.04,39.1,40300.0,28.4051,28.4123,28.3615,28.4051,40300.0
2010-06-04 13:30:00,39.1,39.11,38.98,39.0,53300.0,28.4051,28.4123,28.3179,28.3324,53300.0
2010-06-04 13:40:00,39.0,39.07,38.99,39.02,58800.0,28.3324,28.3833,28.3252,28.347,58800.0
2010-06-04 13:50:00,39.02,39.04,38.92,38.93,44500.0,28.347,28.3615,28.2743,28.2816,44500.0
2010-06-04 14:00:00,38.94,38.97,38.79,38.82,59200.0,28.2888,28.3106,28.1799,28.2017,59200.0
2010-06-04 14:10:00,38.82,38.93,38.81,38.87,34400.0,28.2017,28.2816,28.1944,28.238,34400.0
2010-06-04 14:20:00,38.85,38.94,38.74,38.78,60100.0,28.2235,28.2888,28.1435,28.1726,60100.0
2010-06-04 14:30:00,38.79,38.85,38.7,38.73,50600.0,28.1799,28.2235,28.1145,28.1363,50600.0
2010-06-04 14:40:00,38.73,38.8,38.6,38.61,64000.0,28.1363,28.1871,28.0418,28.0491,64000.0
2010-06-04 14:50:00,38.62,38.7,38.5,38.55,77100.0,28.0564,28.1145,27.9692,28.0055,77100.0
2010-06-04 15:00:00,38.53,38.74,38.53,38.7,88300.0,27.991,28.1435,27.991,28.1145,88300.0
2010-06-04 15:10:00,38.7,38.75,38.62,38.71,82500.0,28.1145,28.1508,28.0564,28.1218,82500.0
2010-06-04 15:20:00,38.7,38.75,38.54,38.57,64700.0,28.1145,28.1508,27.9983,28.02,64700.0
2010-06-04 15:30:00,38.57,38.68,38.53,38.62,106000.0,28.02,28.1,27.991,28.0564,106000.0
2010-06-04 15:40:00,38.63,38.66,38.42,38.56,268600.0,28.0636,28.0854,27.9111,28.0128,268600.0
2010-06-04 15:50:00,38.57,38.64,38.26,38.42,586000.0,28.02,28.0709,27.7948,27.9111,586000.0
2010-06-07 09:30:00,38.59,38.9,38.45,38.62,54700.0,28.0346,28.2598,27.9329,28.0564,54700.0
2010-06-07 09:40:00,38.6,38.6,38.37,38.59,34200.0,28.0418,28.0418,27.8748,28.0346,34200.0
2010-06-07 09:50:00,38.59,38.83,38.53,38.79,47900.0,28.0346,28.2089,27.991,28.1799,47900.0
2010-06-07 10:00:00,38.8,38.96,38.69,38.92,49700.0,28.1871,28.3034,28.1072,28.2743,49700.0
2010-06-07 10:10:00,38.91,38.98,38.8,38.8,47000.0,28.267,28.3179,28.1871,28.1871,47000.0
2010-06-07 10:20:00,38.8,38.95,38.75,38.81,41100.0,28.1871,28.2961,28.1508,28.1944,41100.0
2010-06-07 10:30:00,38.83,38.83,38.53,38.55,48300.0,28.2089,28.2089,27.991,28.0055,48300.0
2010-06-07 10:40:00,38.54,38.64,38.34,38.36,48900.0,27.9983,28.0709,27.853,27.8675,48900.0
2010-06-07 10:50:00,38.38,38.43,38.15,38.2,27600.0,27.882,27.9183,27.7149,27.7513,27600.0
2010-06-07 11:00:00,38.19,38.41,38.19,38.4,28900.0,27.744,27.9038,27.744,27.8965,28900.0
2010-06-07 11:10:00,38.4,38.44,38.19,38.28,49500.0,27.8965,27.9256,27.744,27.8094,49500.0
2010-06-07 11:20:00,38.28,38.43,38.24,38.38,38600.0,27.8094,27.9183,27.7803,27.882,38600.0
2010-06-07 11:30:00,38.38,38.44,38.32,38.39,60100.0,27.882,27.9256,27.8384,27.8893,60100.0
2010-06-07 11:40:00,38.38,38.46,38.3,38.33,47500.0,27.882,27.9401,27.8239,27.8457,47500.0
2010-06-07 11:50:00,38.32,38.43,38.32,38.4,18100.0,27.8384,27.9183,27.8384,27.8965,18100.0
2010-06-07 12:00:00,38.4,38.52,38.38,38.47,67100.0,27.8965,27.9837,27.882,27.9474,67100.0
2010-06-07 12:10:00,38.47,38.5,38.33,38.38,51800.0,27.9474,27.9692,27.8457,27.882,51800.0
2010-06-07 12:20:00,38.37,38.46,38.35,38.35,59100.0,27.8748,27.9401,27.8602,27.8602,59100.0
2010-06-07 12:30:00,38.35,38.44,38.35,38.43,43700.0,27.8602,27.9256,27.8602,27.9183,43700.0
2010-06-07 12:40:00,38.43,38.49,38.41,38.42,60800.0,27.9183,27.9619,27.9038,27.9111,60800.0
2010-06-07 12:50:00,38.44,38.56,38.43,38.51,55600.0,27.9256,28.0128,27.9183,27.9765,55600.0
2010-06-07 13:00:00,38.5,38.52,38.33,38.45,90000.0,27.9692,27.9837,27.8457,27.9329,90000.0
2010-06-07 13:10:00,38.46,38.52,38.4,38.5,41300.0,27.9401,27.9837,27.8965,27.9692,41300.0
2010-06-07 13:20:00,38.51,38.55,38.44,38.53,67200.0,27.9765,28.0055,27.9256,27.991,67200.0
2010-06-07 13:30:00,38.54,38.55,38.36,38.38,53600.0,27.9983,28.0055,27.8675,27.882,53600.0
2010-06-07 13:40:00,38.38,38.45,38.32,38.36,95000.0,27.882,27.9329,27.8384,27.8675,95000.0
2010-06-07 13:50:00,38.35,38.42,38.3,38.38,72000.0,27.8602,27.9111,27.8239,27.882,72000.0
2010-06-07 14:00:00,38.38,38.48,38.33,38.42,59500.0,27.882,27.9547,27.8457,27.9111,59500.0
2010-06-07 14:10:00,38.42,38.47,38.29,38.34,47200.0,27.9111,27.9474,27.8166,27.853,47200.0
2010-06-07 14:20:00,38.34,38.38,38.22,38.37,50000.0,27.853,27.882,27.7658,27.8748,50000.0
2010-06-07 14:30:00,38.38,38.43,38.18,38.19,72400.0,27.882,27.9183,27.7367,27.744,72400.0
2010-06-07 14:40:00,38.18,38.2,37.98,38.01,76800.0,27.7367,27.7513,27.5914,27.6132,76800.0
2010-06-07 14:50:00,38.0,38.01,37.95,37.99,75400.0,27.606,27.6132,27.5696,27.5987,75400.0
2010-06-07 15:00:00,38.01,38.2,38.0,38.16,49400.0,27.6132,27.7513,27.606,27.7222,49400.0
2010-06-07 15:10:00,38.15,38.17,37.88,37.89,49200.0,27.7149,27.7295,27.5188,27.526,49200.0
2010-06-07 15:20:00,37.89,37.89,37.67,37.67,78000.0,27.526,27.526,27.3662,27.3662,78000.0
2010-06-07 15:30:00,37.67,37.81,37.65,37.72,95600.0,27.3662,27.4679,27.3517,27.4025,95600.0
2010-06-07 15:40:00,37.71,37.72,37.5,37.64,217800.0,27.3953,27.4025,27.2427,27.3444,217800.0
2010-06-07 15:50:00,37.64,37.75,37.52,37.56,250100.0,27.3444,27.4243,27.2573,27.2863,250100.0
2010-06-08 09:30:00,37.69,37.85,37.41,37.63,108800.0,27.3808,27.497,27.1773,27.3372,108800.0
2010-06-08 09:40:00,37.64,37.65,37.33,37.43,49400.0,27.3444,27.3517,27.1192,27.1919,49400.0
2010-06-08 09:50:00,37.43,37.44,37.2,37.3,52000.0,27.1919,27.1991,27.0248,27.0974,52000.0
2010-06-08 10:00:00,37.28,37.49,37.26,37.4,66700.0,27.0829,27.2355,27.0684,27.1701,66700.0
2010-06-08 10:10:00,37.41,37.46,37.11,37.13,33800.0,27.1773,27.2137,26.9594,26.9739,33800.0
2010-06-08 10:20:00,37.1,37.29,37.05,37.24,79700.0,26.9521,27.0902,26.9158,27.0538,79700.0
2010-06-08 10:30:00,37.23,37.31,36.97,36.97,64600.0,27.0466,27.1047,26.8577,26.8577,64600.0
2010-06-08 10:40:00,36.97,36.97,36.73,36.88,54300.0,26.8577,26.8577,26.6833,26.7923,54300.0
2010-06-08 10:50:00,36.89,37.1,36.78,37.09,69500.0,26.7996,26.9521,26.7197,26.9449,69500.0
2010-06-08 11:00:00,37.08,37.11,36.83,36.95,59100.0,26.9376,26.9594,26.756,26.8432,59100.0
2010-06-08 11:10:00,36.96,37.05,36.81,36.98,77800.0,26.8504,26.9158,26.7415,26.865,77800.0
2010-06-08 11:20:00,37.0,37.27,37.0,37.08,66700.0,26.8795,27.0756,26.8795,26.9376,66700.0
2010-06-08 11:30:00,37.08,37.35,37.07,37.32,99100.0,26.9376,27.1338,26.9303,27.112,99100.0
2010-06-08 11:40:00,37.31,37.31,37.17,37.26,93700.0,27.1047,27.1047,27.003,27.0684,93700.0
2010-06-08 11:50:00,37.27,37.35,37.19,37.27,167400.0,27.0756,27.1338,27.0175,27.0756,167400.0
2010-06-08 12:00:00,37.27,37.3,37.15,37.23,98800.0,27.0756,27.0974,26.9885,27.0466,98800.0
2010-06-08 12:10:00,37.22,37.26,37.13,37.21,86600.0,27.0393,27.0684,26.9739,27.032,86600.0
2010-06-08 12:20:00,37.2,37.21,37.1,37.21,44400.0,27.0248,27.032,26.9521,27.032,44400.0
2010-06-08 12:30:00,37.2,37.38,37.19,37.37,46500.0,27.0248,27.1555,27.0175,27.1483,46500.0
2010-06-08 12:40:00,37.38,37.46,37.34,37.41,56000.0,27.1555,27.2137,27.1265,27.1773,56000.0
2010-06-08 12:50:00,37.4,37.52,37.38,37.38,82600.0,27.1701,27.2573,27.1555,27.1555,82600.0
2010-06-08 13:00:00,37.39,37.42,37.21,37.23,57800.0,27.1628,27.1846,27.032,27.0466,57800.0
2010-06-08 13:10:00,37.22,37.22,37.06,37.08,70400.0,27.0393,27.0393,26.9231,26.9376,70400.0
2010-06-08 13:20:00,37.09,37.11,36.96,36.96,85000.0,26.9449,26.9594,26.8504,26.8504,85000.0
2010-06-08 13:30:00,36.96,36.99,36.73,36.86,87300.0,26.8504,26.8722,26.6833,26.7778,87300.0
2010-06-08 13:40:00,36.88,36.95,36.78,36.79,51500.0,26.7923,26.8432,26.7197,26.7269,51500.0
2010-06-08 13:50:00,36.8,36.95,36.74,36.95,64400.0,26.7342,26.8432,26.6906,26.8432,64400.0
2010-06-08 14:00:00,36.95,37.03,36.94,37.0,56200.0,26.8432,26.9013,26.8359,26.8795,56200.0
2010-06-08 14:10:00,37.0,37.14,36.91,37.14,65500.0,26.8795,26.9812,26.8141,26.9812,65500.0
2010-06-08 14:20:00,37.15,37.46,37.15,37.38,69200.0,26.9885,27.2137,26.9885,27.1555,69200.0
2010-06-08 14:30:00,37.38,37.59,37.37,37.47,90700.0,27.1555,27.3081,27.1483,27.2209,90700.0
2010-06-08 14:40:00,37.48,37.67,37.46,37.55,91900.0,27.2282,27.3662,27.2137,27.279,91900.0
2010-06-08 14:50:00,37.55,37.57,37.4,37.41,82800.0,27.279,27.2936,27.1701,27.1773,82800.0
2010-06-08 15:00:00,37.43,37.57,37.36,37.54,93000.0,27.1919,27.2936,27.141,27.2718,93000.0
2010-06-08 15:10:00,37.55,37.57,37.35,37.39,91600.0,27.279,27.2936,27.1338,27.1628,91600.0
2010-06-08 15:20:00,37.39,37.77,37.39,37.77,102700.0,27.1628,27.4389,27.1628,27.4389,102700.0
2010-06-08 15:30:00,37.77,38.06,37.76,38.02,219500.0,27.4389,27.6495,27.4316,27.6205,219500.0
2010-06-08 15:40:00,38.02,38.14,37.93,37.97,258400.0,27.6205,27.7077,27.5551,27.5842,258400.0
2010-06-08 15:50:00,37.97,38.23,37.96,38.15,327600.0,27.5842,27.773,27.5769,27.7149,327600.0
2010-06-09 09:30:00,38.42,38.67,38.25,38.4,72800.0,27.9111,28.0927,27.7876,27.8965,72800.0
2010-06-09 09:40:00,38.39,38.68,38.36,38.48,88600.0,27.8893,28.1,27.8675,27.9547,88600.0
2010-06-09 09:50:00,38.47,38.53,38.37,38.46,95700.0,27.9474,27.991,27.8748,27.9401,95700.0
2010-06-09 10:00:00,38.47,38.54,38.3,38.31,61500.0,27.9474,27.9983,27.8239,27.8312,61500.0
2010-06-09 10:10:00,38.32,38.64,38.3,38.58,127000.0,27.8384,28.0709,27.8239,28.0273,127000.0
2010-06-09 10:20:00,38.58,38.89,38.58,38.76,142300.0,28.0273,28.2525,28.0273,28.1581,142300.0
2010-06-09 10:30:00,38.76,38.82,38.6,38.64,90400.0,28.1581,28.2017,28.0418,28.0709,90400.0
2010-06-09 10:40:00,38.61,38.9,38.54,38.8,88700.0,28.0491,28.2598,27.9983,28.1871,88700.0
2010-06-09 10:50:00,38.78,38.93,38.78,38.92,66000.0,28.1726,28.2816,28.1726,28.2743,66000.0
2010-06-09 11:00:00,38.92,39.2,38.87,39.1,69300.0,28.2743,28.4777,28.238,28.4051,69300.0
2010-06-09 11:10:00,39.11,39.15,38.98,39.01,46300.0,28.4123,28.4414,28.3179,28.3397,46300.0
2010-06-09 11:20:00,39.01,39.31,39.0,39.28,43200.0,28.3397,28.5576,28.3324,28.5358,43200.0
2010-06-09 11:30:00,39.27,39.32,39.05,39.05,50800.0,28.5286,28.5649,28.3688,28.3688,50800.0
2010-06-09 11:40:00,39.05,39.13,38.96,38.98,27900.0,28.3688,28.4269,28.3034,28.3179,27900.0
2010-06-09 11:50:00,38.99,39.11,38.96,39.01,25800.0,28.3252,28.4123,28.3034,28.3397,25800.0
2010-06-09 12:00:00,39.02,39.05,38.8,38.99,97700.0,28.347,28.3688,28.1871,28.3252,97700.0
2010-06-09 12:10:00,38.99,38.99,38.8,38.91,69000.0,28.3252,28.3252,28.1871,28.267,69000.0
2010-06-09 12:20:00,38.92,39.04,38.82,38.88,74200.0,28.2743,28.3615,28.2017,28.2453,74200.0
2010-06-09 12:30:00,38.86,38.91,38.76,38.79,16300.0,28.2307,28.267,28.1581,28.1799,16300.0
2010-06-09 12:40:00,38.8,38.88,38.76,38.88,20500.0,28.1871,28.2453,28.1581,28.2453,20500.0
2010-06-09 12:50:00,38.88,38.93,38.78,38.8,19500.0,28.2453,28.2816,28.1726,28.1871,19500.0
2010-06-09 13:00:00,38.8,38.82,38.69,38.71,23800.0,28.1871,28.2017,28.1072,28.1218,23800.0
2010-06-09 13:10:00,38.7,38.83,38.7,38.81,15200.0,28.1145,28.2089,28.1145,28.1944,15200.0
2010-06-09 13:20:00,38.81,38.85,38.75,38.75,22800.0,28.1944,28.2235,28.1508,28.1508,22800.0
2010-06-09 13:30:00,38.76,38.77,38.65,38.67,15500.0,28.1581,28.1653,28.0782,28.0927,15500.0
2010-06-09 13:40:00,38.66,38.74,38.63,38.68,25700.0,28.0854,28.1435,28.0636,28.1,25700.0
2010-06-09 13:50:00,38.69,38.73,38.6,38.65,35900.0,28.1072,28.1363,28.0418,28.0782,35900.0
2010-06-09 14:00:00,38.64,38.67,38.43,38.46,52800.0,28.0709,28.0927,27.9183,27.9401,52800.0
2010-06-09 14:10:00,38.45,38.63,38.44,38.57,45100.0,27.9329,28.0636,27.9256,28.02,45100.0
2010-06-09 14:20:00,38.57,38.68,38.46,38.68,51100.0,28.02,28.1,27.9401,28.1,51100.0
2010-06-09 14:30:00,38.69,38.73,38.57,38.65,31000.0,28.1072,28.1363,28.02,28.0782,31000.0
2010-06-09 14:40:00,38.65,38.67,38.45,38.48,42300.0,28.0782,28.0927,27.9329,27.9547,42300.0
2010-06-09 14:50:00,38.46,38.51,38.21,38.24,40300.0,27.9401,27.9765,27.7585,27.7803,40300.0
2010-06-09 15:00:00,38.23,38.34,38.16,38.32,42100.0,27.773,27.853,27.7222,27.8384,42100.0
2010-06-09 15:10:00,38.3,38.31,38.0,38.04,40300.0,27.8239,27.8312,27.606,27.635,40300.0
2010-06-09 15:20:00,38.01,38.17,37.91,38.17,76400.0,27.6132,27.7295,27.5406,27.7295,76400.0
2010-06-09 15:30:00,38.17,38.17,37.84,37.91,85100.0,27.7295,27.7295,27.4897,27.5406,85100.0
2010-06-09 15:40:00,37.92,37.99,37.79,37.9,139300.0,27.5478,27.5987,27.4534,27.5333,139300.0
2010-06-09 15:50:00,37.91,37.93,37.75,37.9,194100.0,27.5406,27.5551,27.4243,27.5333,194100.0
2010-06-10 09:30:00,38.4,38.86,38.4,38.62,47900.0,27.8965,28.2307,27.8965,28.0564,47900.0
2010-06-10 09:40:00,38.6,38.82,38.53,38.66,37200.0,28.0418,28.2017,27.991,28.0854,37200.0
2010-06-10 09:50:00,38.72,38.98,38.6,38.91,155700.0,28.129,28.3179,28.0418,28.267,155700.0
2010-06-10 10:00:00,38.89,39.0,38.69,38.73,92800.0,28.2525,28.3324,28.1072,28.1363,92800.0
2010-06-10 10:10:00,38.72,38.73,38.55,38.73,37700.0,28.129,28.1363,28.0055,28.1363,37700.0
2010-06-10 10:20:00,38.74,38.77,38.62,38.71,27900.0,28.1435,28.1653,28.0564,28.1218,27900.0
2010-06-10 10:30:00,38.71,38.79,38.61,38.69,20400.0,28.1218,28.1799,28.0491,28.1072,20400.0
2010-06-10 10:40:00,38.67,38.77,38.6,38.72,28700.0,28.0927,28.1653,28.0418,28.129,28700.0
2010-06-10 10:50:00,38.71,38.72,38.56,38.61,55500.0,28.1218,28.129,28.0128,28.0491,55500.0
2010-06-10 11:00:00,38.62,38.76,38.6,38.72,49400.0,28.0564,28.1581,28.0418,28.129,49400.0
2010-06-10 11:10:00,38.71,38.8,38.62,38.75,56800.0,28.1218,28.1871,28.0564,28.1508,56800.0
2010-06-10 11:20:00,38.74,38.77,38.63,38.64,39300.0,28.1435,28.1653,28.0636,28.0709,39300.0
2010-06-10 11:30:00,38.63,38.68,38.49,38.57,42300.0,28.0636,28.1,27.9619,28.02,42300.0
2010-06-10 11:40:00,38.57,38.58,38.44,38.46,20100.0,28.02,28.0273,27.9256,27.9401,20100.0
2010-06-10 11:50:00,38.47,38.61,38.47,38.52,14100.0,27.9474,28.0491,27.9474,27.9837,14100.0
2010-06-10 12:00:00,38.57,38.57,38.26,38.28,21500.0,28.02,28.02,27.7948,27.8094,21500.0
2010-06-10 12:10:00,38.3,38.44,38.26,38.36,30500.0,27.8239,27.9256,27.7948,27.8675,30500.0
2010-06-10 12:20:00,38.36,38.48,38.36,38.44,29800.0,27.8675,27.9547,27.8675,27.9256,29800.0
2010-06-10 12:30:00,38.43,38.52,38.3,38.33,33700.0,27.9183,27.9837,27.8239,27.8457,33700.0
2010-06-10 12:40:00,38.35,38.35,38.13,38.24,19000.0,27.8602,27.8602,27.7004,27.7803,19000.0
2010-06-10 12:50:00,38.23,38.38,38.23,38.38,21200.0,27.773,27.882,27.773,27.882,21200.0
2010-06-10 13:00:00,38.38,38.38,38.26,38.32,24000.0,27.882,27.882,27.7948,27.8384,24000.0
2010-06-10 13:10:00,38.3,38.43,38.27,38.3,29900.0,27.8239,27.9183,27.8021,27.8239,29900.0
2010-06-10 13:20:00,38.31,38.48,38.26,38.45,16300.0,27.8312,27.9547,27.7948,27.9329,16300.0
2010-06-10 13:30:00,38.47,38.61,38.46,38.61,20300.0,27.9474,28.0491,27.9401,28.0491,20300.0
2010-06-10 13:40:00,38.61,38.73,38.56,38.73,20800.0,28.0491,28.1363,28.0128,28.1363,20800.0
2010-06-10 13:50:00,38.7,38.73,38.62,38.64,18500.0,28.1145,28.1363,28.0564,28.0709,18500.0
2010-06-10 14:00:00,38.64,38.67,38.52,38.54,14300.0,28.0709,28.0927,27.9837,27.9983,14300.0
2010-06-10 14:10:00,38.54,38.67,38.53,38.61,20200.0,27.9983,28.0927,27.991,28.0491,20200.0
2010-06-10 14:20:00,38.64,38.71,38.62,38.66,19500.0,28.0709,28.1218,28.0564,28.0854,19500.0
2010-06-10 14:30:00,38.65,38.87,38.65,38.79,39300.0,28.0782,28.238,28.0782,28.1799,39300.0
2010-06-10 14:40:00,38.78,38.93,38.77,38.89,51200.0,28.1726,28.2816,28.1653,28.2525,51200.0
2010-06-10 14:50:00,38.9,38.96,38.87,38.89,41000.0,28.2598,28.3034,28.238,28.2525,41000.0
2010-06-10 15:00:00,38.89,38.95,38.75,38.81,212800.0,28.2525,28.2961,28.1508,28.1944,212800.0
2010-06-10 15:10:00,38.8,38.92,38.71,38.9,72400.0,28.1871,28.2743,28.1218,28.2598,72400.0
2010-06-10 15:20:00,38.89,38.99,38.88,38.91,60700.0,28.2525,28.3252,28.2453,28.267,60700.0
2010-06-10 15:30:00,38.91,39.0,38.77,38.8,128100.0,28.267,28.3324,28.1653,28.1871,128100.0
2010-06-10 15:40:00,38.79,38.95,38.75,38.94,127900.0,28.1799,28.2961,28.1508,28.2888,127900.0
2010-06-10 15:50:00,38.93,39.15,38.93,39.1,244500.0,28.2816,28.4414,28.2816,28.4051,244500.0
2010-06-11 09:30:00,38.64,38.89,38.62,38.81,44700.0,28.0709,28.2525,28.0564,28.1944,44700.0
2010-06-11 09:40:00,38.85,38.95,38.78,38.84,34600.0,28.2235,28.2961,28.1726,28.2162,34600.0
2010-06-11 09:50:00,38.85,39.0,38.77,38.99,59300.0,28.2235,28.3324,28.1653,28.3252,59300.0
2010-06-11 10:00:00,38.98,39.12,38.91,39.07,78300.0,28.3179,28.4196,28.267,28.3833,78300.0
2010-06-11 10:10:00,39.07,39.11,38.82,38.93,49000.0,28.3833,28.4123,28.2017,28.2816,49000.0
2010-06-11 10:20:00,38.91,39.05,38.9,39.01,18200.0,28.267,28.3688,28.2598,28.3397,18200.0
2010-06-11 10:30:00,38.99,39.08,38.85,38.87,27800.0,28.3252,28.3905,28.2235,28.238,27800.0
2010-06-11 10:40:00,38.88,39.0,38.86,38.97,23900.0,28.2453,28.3324,28.2307,28.3106,23900.0
2010-06-11 10:50:00,38.97,38.98,38.8,38.81,34200.0,28.3106,28.3179,28.1871,28.1944,34200.0
2010-06-11 11:00:00,38.81,38.84,38.74,38.76,30100.0,28.1944,28.2162,28.1435,28.1581,30100.0
2010-06-11 11:10:00,38.76,38.85,38.68,38.72,49600.0,28.1581,28.2235,28.1,28.129,49600.0
2010-06-11 11:20:00,38.74,38.86,38.72,38.82,39600.0,28.1435,28.2307,28.129,28.2017,39600.0
2010-06-11 11:30:00,38.83,38.87,38.78,38.81,44500.0,28.2089,28.238,28.1726,28.1944,44500.0
2010-06-11 11:40:00,38.79,38.8,38.67,38.8,57200.0,28.1799,28.1871,28.0927,28.1871,57200.0
2010-06-11 11:50:00,38.8,38.93,38.8,38.9,43600.0,28.1871,28.2816,28.1871,28.2598,43600.0
2010-06-11 12:00:00,38.91,38.93,38.81,38.89,51500.0,28.267,28.2816,28.1944,28.2525,51500.0
2010-06-11 12:10:00,38.89,38.9,38.83,38.88,19200.0,28.2525,28.2598,28.2089,28.2453,19200.0
2010-06-11 12:20:00,38.86,38.86,38.67,38.75,28500.0,28.2307,28.2307,28.0927,28.1508,28500.0
2010-06-11 12:30:00,38.76,38.82,38.69,38.77,30900.0,28.1581,28.2017,28.1072,28.1653,30900.0
2010-06-11 12:40:00,38.78,38.94,38.78,38.83,32100.0,28.1726,28.2888,28.1726,28.2089,32100.0
2010-06-11 12:50:00,38.85,38.93,38.83,38.89,18100.0,28.2235,28.2816,28.2089,28.2525,18100.0
2010-06-11 13:00:00,38.9,39.08,38.9,39.06,26300.0,28.2598,28.3905,28.2598,28.376,26300.0
2010-06-11 13:10:00,39.08,39.13,39.05,39.13,9500.0,28.3905,28.4269,28.3688,28.4269,9500.0
2010-06-11 13:20:00,39.13,39.13,39.04,39.07,13800.0,28.4269,28.4269,28.3615,28.3833,13800.0
2010-06-11 13:30:00,39.08,39.11,39.03,39.1,39400.0,28.3905,28.4123,28.3542,28.4051,39400.0
2010-06-11 13:40:00,39.1,39.1,38.99,38.99,15700.0,28.4051,28.4051,28.3252,28.3252,15700.0
2010-06-11 13:50:00,38.98,39.04,38.95,38.99,7600.0,28.3179,28.3615,28.2961,28.3252,7600.0
2010-06-11 14:00:00,38.98,39.1,38.96,39.05,14000.0,28.3179,28.4051,28.3034,28.3688,14000.0
2010-06-11 14:10:00,39.07,39.1,38.9,38.9,15100.0,28.3833,28.4051,28.2598,28.2598,15100.0
2010-06-11 14:20:00,38.91,38.94,38.86,38.92,14500.0,28.267,28.2888,28.2307,28.2743,14500.0
2010-06-11 14:30:00,38.91,38.97,38.91,38.92,13600.0,28.267,28.3106,28.267,28.2743,13600.0
2010-06-11 14:40:00,38.91,39.08,38.91,39.06,32800.0,28.267,28.3905,28.267,28.376,32800.0
2010-06-11 14:50:00,39.06,39.11,39.02,39.04,20000.0,28.376,28.4123,28.347,28.3615,20000.0
2010-06-11 15:00:00,39.05,39.15,39.04,39.05,19300.0,28.3688,28.4414,28.3615,28.3688,19300.0
2010-06-11 15:10:00,39.05,39.08,38.99,39.04,28800.0,28.3688,28.3905,28.3252,28.3615,28800.0
2010-06-11 15:20:00,39.03,39.21,38.98,39.12,39000.0,28.3542,28.485,28.3179,28.4196,39000.0
2010-06-11 15:30:00,39.12,39.27,39.09,39.27,29500.0,28.4196,28.5286,28.3978,28.5286,29500.0
2010-06-11 15:40:00,39.28,39.52,39.28,39.48,170200.0,28.5358,28.7102,28.5358,28.6811,170200.0
2010-06-11 15:50:00,39.47,39.53,39.39,39.47,159400.0,28.6739,28.7175,28.6158,28.6739,159400.0
2010-06-14 09:30:00,39.78,39.81,39.46,39.75,133000.0,28.8991,28.9209,28.6666,28.8773,133000.0
2010-06-14 09:40:00,39.75,39.78,39.57,39.75,60200.0,28.8773,28.8991,28.7465,28.8773,60200.0
2010-06-14 09:50:00,39.75,39.81,39.54,39.78,41800.0,28.8773,28.9209,28.7247,28.8991,41800.0
2010-06-14 10:00:00,39.78,39.92,39.77,39.78,56900.0,28.8991,29.0008,28.8918,28.8991,56900.0
2010-06-14 10:10:00,39.76,39.98,39.75,39.97,27000.0,28.8846,29.0444,28.8773,29.0371,27000.0
2010-06-14 10:20:00,39.98,40.0,39.88,39.93,43100.0,29.0444,29.0589,28.9717,29.0081,43100.0
2010-06-14 10:30:00,39.93,39.98,39.82,39.98,33000.0,29.0081,29.0444,28.9281,29.0444,33000.0
2010-06-14 10:40:00,39.98,39.99,39.83,39.96,31800.0,29.0444,29.0516,28.9354,29.0298,31800.0
2010-06-14 10:50:00,39.97,40.08,39.94,40.08,35500.0,29.0371,29.117,29.0153,29.117,35500.0
2010-06-14 11:00:00,40.08,40.21,40.03,40.21,36000.0,29.117,29.2115,29.0807,29.2115,36000.0
2010-06-14 11:10:00,40.21,40.33,40.2,40.32,66600.0,29.2115,29.2986,29.2042,29.2914,66600.0
2010-06-14 11:20:00,40.31,40.45,40.31,40.33,53600.0,29.2841,29.3858,29.2841,29.2986,53600.0
2010-06-14 11:30:00,40.33,40.35,40.27,40.3,34600.0,29.2986,29.3132,29.2551,29.2768,34600.0
2010-06-14 11:40:00,40.29,40.37,40.27,40.32,49100.0,29.2696,29.3277,29.2551,29.2914,49100.0
2010-06-14 11:50:00,40.31,40.39,40.25,40.28,22700.0,29.2841,29.3422,29.2405,29.2623,22700.0
2010-06-14 12:00:00,40.25,40.38,40.2,40.28,30700.0,29.2405,29.335,29.2042,29.2623,30700.0
2010-06-14 12:10:00,40.3,40.34,40.17,40.18,34800.0,29.2768,29.3059,29.1824,29.1897,34800.0
2010-06-14 12:20:00,40.18,40.27,40.16,40.25,24000.0,29.1897,29.2551,29.1751,29.2405,24000.0
2010-06-14 12:30:00,40.26,40.3,40.19,40.23,34900.0,29.2478,29.2768,29.1969,29.226,34900.0
2010-06-14 12:40:00,40.24,40.3,40.19,40.19,40700.0,29.2333,29.2768,29.1969,29.1969,40700.0
2010-06-14 12:50:00,40.19,40.22,40.12,40.13,30600.0,29.1969,29.2187,29.1461,29.1533,30600.0
2010-06-14 13:00:00,40.12,40.18,39.98,40.1,63500.0,29.1461,29.1897,29.0444,29.1316,63500.0
2010-06-14 13:10:00,40.11,40.17,40.05,40.11,34500.0,29.1388,29.1824,29.0952,29.1388,34500.0
2010-06-14 13:20:00,40.12,40.17,40.08,40.08,17700.0,29.1461,29.1824,29.117,29.117,17700.0
2010-06-14 13:30:00,40.09,40.17,40.05,40.17,14300.0,29.1243,29.1824,29.0952,29.1824,14300.0
2010-06-14 13:40:00,40.15,40.15,40.01,40.02,20500.0,29.1679,29.1679,29.0662,29.0734,20500.0
2010-06-14 13:50:00,40.01,40.01,39.74,39.75,38600.0,29.0662,29.0662,28.87,28.8773,38600.0
2010-06-14 14:00:00,39.74,39.8,39.68,39.79,49900.0,28.87,28.9136,28.8264,28.9063,49900.0
2010-06-14 14:10:00,39.79,39.84,39.67,39.71,25300.0,28.9063,28.9427,28.8192,28.8482,25300.0
2010-06-14 14:20:00,39.71,39.79,39.68,39.78,43300.0,28.8482,28.9063,28.8264,28.8991,43300.0
2010-06-14 14:30:00,39.78,39.78,39.58,39.62,36300.0,28.8991,28.8991,28.7538,28.7828,36300.0
2010-06-14 14:40:00,39.6,39.75,39.56,39.7,36800.0,28.7683,28.8773,28.7393,28.841,36800.0
2010-06-14 14:50:00,39.71,39.88,39.69,39.84,33100.0,28.8482,28.9717,28.8337,28.9427,33100.0
2010-06-14 15:00:00,39.83,39.87,39.67,39.79,34400.0,28.9354,28.9645,28.8192,28.9063,34400.0
2010-06-14 15:10:00,39.79,39.92,39.74,39.88,29800.0,28.9063,29.0008,28.87,28.9717,29800.0
2010-06-14 15:20:00,39.89,39.89,39.7,39.76,91900.0,28.979,28.979,28.841,28.8846,91900.0
2010-06-14 15:30:00,39.76,39.77,39.57,39.61,200800.0,28.8846,28.8918,28.7465,28.7756,200800.0
2010-06-14 15:40:00,39.61,39.69,39.49,39.61,173700.0,28.7756,28.8337,28.6884,28.7756,173700.0
2010-06-14 15:50:00,39.61,39.62,39.44,39.5,213100.0,28.7756,28.7828,28.6521,28.6957,213100.0
2010-06-15 09:30:00,39.9,40.0,39.74,39.88,34900.0,28.9863,29.0589,28.87,28.9717,34900.0
2010-06-15 09:40:00,39.9,39.91,39.65,39.85,34700.0,28.9863,28.9935,28.8046,28.9499,34700.0
2010-06-15 09:50:00,39.86,39.98,39.86,39.91,25900.0,28.9572,29.0444,28.9572,28.9935,25900.0
2010-06-15 10:00:00,39.91,39.95,39.81,39.9,58100.0,28.9935,29.0226,28.9209,28.9863,58100.0
2010-06-15 10:10:00,39.88,39.91,39.77,39.81,36000.0,28.9717,28.9935,28.8918,28.9209,36000.0
2010-06-15 10:20:00,39.83,39.97,39.79,39.92,37500.0,28.9354,29.0371,28.9063,29.0008,37500.0
2010-06-15 10:30:00,39.94,40.05,39.89,40.02,29800.0,29.0153,29.0952,28.979,29.0734,29800.0
2010-06-15 10:40:00,40.0,40.02,39.93,40.02,20600.0,29.0589,29.0734,29.0081,29.0734,20600.0
2010-06-15 10:50:00,40.01,40.11,39.99,40.03,19200.0,29.0662,29.1388,29.0516,29.0807,19200.0
2010-06-15 11:00:00,40.07,40.12,39.99,40.03,16800.0,29.1098,29.1461,29.0516,29.0807,16800.0
2010-06-15 11:10:00,40.0,40.05,39.97,39.99,18200.0,29.0589,29.0952,29.0371,29.0516,18200.0
2010-06-15 11:20:00,39.99,40.04,39.95,40.01,19700.0,29.0516,29.088,29.0226,29.0662,19700.0
2010-06-15 11:30:00,40.0,40.02,39.95,39.98,22000.0,29.0589,29.0734,29.0226,29.0444,22000.0
2010-06-15 11:40:00,39.98,40.0,39.87,39.87,46100.0,29.0444,29.0589,28.9645,28.9645,46100.0
2010-06-15 11:50:00,39.86,40.05,39.86,39.97,28000.0,28.9572,29.0952,28.9572,29.0371,28000.0
2010-06-15 12:00:00,40.0,40.1,39.99,40.08,14500.0,29.0589,29.1316,29.0516,29.117,14500.0
2010-06-15 12:10:00,40.07,40.09,40.02,40.02,22900.0,29.1098,29.1243,29.0734,29.0734,22900.0
2010-06-15 12:20:00,40.02,40.05,39.94,39.96,23600.0,29.0734,29.0952,29.0153,29.0298,23600.0
2010-06-15 12:30:00,39.96,40.02,39.94,40.01,16300.0,29.0298,29.0734,29.0153,29.0662,16300.0
2010-06-15 12:40:00,40.0,40.03,39.96,40.0,19100.0,29.0589,29.0807,29.0298,29.0589,19100.0
2010-06-15 12:50:00,40.01,40.16,39.99,40.14,17900.0,29.0662,29.1751,29.0516,29.1606,17900.0
2010-06-15 13:00:00,40.14,40.14,40.03,40.05,18800.0,29.1606,29.1606,29.0807,29.0952,18800.0
2010-06-15 13:10:00,40.06,40.32,40.04,40.29,38700.0,29.1025,29.2914,29.088,29.2696,38700.0
2010-06-15 13:20:00,40.28,40.32,40.2,40.22,27100.0,29.2623,29.2914,29.2042,29.2187,27100.0
2010-06-15 13:30:00,40.23,40.31,40.19,40.28,14800.0,29.226,29.2841,29.1969,29.2623,14800.0
2010-06-15 13:40:00,40.28,40.29,40.24,40.25,13700.0,29.2623,29.2696,29.2333,29.2405,13700.0
2010-06-15 13:50:00,40.26,40.31,40.25,40.31,16900.0,29.2478,29.2841,29.2405,29.2841,16900.0
2010-06-15 14:00:00,40.32,40.41,40.3,40.4,40600.0,29.2914,29.3568,29.2768,29.3495,40600.0
2010-06-15 14:10:00,40.4,40.46,40.35,40.45,35000.0,29.3495,29.3931,29.3132,29.3858,35000.0
2010-06-15 14:20:00,40.45,40.52,40.45,40.5,44900.0,29.3858,29.4367,29.3858,29.4221,44900.0
2010-06-15 14:30:00,40.49,40.49,40.41,40.46,36100.0,29.4149,29.4149,29.3568,29.3931,36100.0
2010-06-15 14:40:00,40.46,40.47,40.36,40.41,56700.0,29.3931,29.4003,29.3204,29.3568,56700.0
2010-06-15 14:50:00,40.42,40.45,40.36,40.37,48600.0,29.364,29.3858,29.3204,29.3277,48600.0
2010-06-15 15:00:00,40.36,40.46,40.35,40.41,53200.0,29.3204,29.3931,29.3132,29.3568,53200.0
2010-06-15 15:10:00,40.42,40.53,40.38,40.48,74600.0,29.364,29.4439,29.335,29.4076,74600.0
2010-06-15 15:20:00,40.48,40.53,40.46,40.5,46500.0,29.4076,29.4439,29.3931,29.4221,46500.0
2010-06-15 15:30:00,40.5,40.59,40.42,40.56,82900.0,29.4221,29.4875,29.364,29.4657,82900.0
2010-06-15 15:40:00,40.54,40.6,40.49,40.57,142400.0,29.4512,29.4948,29.4149,29.473,142400.0
2010-06-15 15:50:00,40.57,40.63,40.54,40.56,299300.0,29.473,29.5166,29.4512,29.4657,299300.0
2010-06-16 09:30:00,40.24,40.46,40.03,40.41,45800.0,29.2333,29.3931,29.0807,29.3568,45800.0
2010-06-16 09:40:00,40.45,40.48,40.36,40.45,29200.0,29.3858,29.4076,29.3204,29.3858,29200.0
2010-06-16 09:50:00,40.45,40.45,40.3,40.45,31500.0,29.3858,29.3858,29.2768,29.3858,31500.0
2010-06-16 10:00:00,40.45,40.6,40.42,40.51,54100.0,29.3858,29.4948,29.364,29.4294,54100.0
2010-06-16 10:10:00,40.51,40.62,40.45,40.58,55000.0,29.4294,29.5093,29.3858,29.4803,55000.0
2010-06-16 10:20:00,40.56,40.56,40.38,40.44,33900.0,29.4657,29.4657,29.335,29.3786,33900.0
2010-06-16 10:30:00,40.41,40.45,40.27,40.36,71500.0,29.3568,29.3858,29.2551,29.3204,71500.0
2010-06-16 10:40:00,40.36,40.47,40.3,40.3,39600.0,29.3204,29.4003,29.2768,29.2768,39600.0
2010-06-16 10:50:00,40.29,40.42,40.27,40.42,30800.0,29.2696,29.364,29.2551,29.364,30800.0
2010-06-16 11:00:00,40.44,40.54,40.35,40.49,34900.0,29.3786,29.4512,29.3132,29.4149,34900.0
2010-06-16 11:10:00,40.5,40.6,40.49,40.58,30100.0,29.4221,29.4948,29.4149,29.4803,30100.0
2010-06-16 11:20:00,40.59,40.68,40.53,40.6,38600.0,29.4875,29.5529,29.4439,29.4948,38600.0
2010-06-16 11:30:00,40.61,40.62,40.52,40.58,16300.0,29.5021,29.5093,29.4367,29.4803,16300.0
2010-06-16 11:40:00,40.58,40.62,40.5,40.5,23100.0,29.4803,29.5093,29.4221,29.4221,23100.0
2010-06-16 11:50:00,40.52,40.64,40.49,40.63,53100.0,29.4367,29.5238,29.4149,29.5166,53100.0
2010-06-16 12:00:00,40.63,40.83,40.62,40.81,28800.0,29.5166,29.6619,29.5093,29.6473,28800.0
2010-06-16 12:10:00,40.8,40.83,40.76,40.79,29500.0,29.6401,29.6619,29.611,29.6328,29500.0
2010-06-16 12:20:00,40.79,40.88,40.78,40.86,76900.0,29.6328,29.6982,29.6256,29.6837,76900.0
2010-06-16 12:30:00,40.85,40.87,40.83,40.84,69100.0,29.6764,29.6909,29.6619,29.6691,69100.0
2010-06-16 12:40:00,40.84,40.87,40.78,40.78,70100.0,29.6691,29.6909,29.6256,29.6256,70100.0
2010-06-16 12:50:00,40.78,40.78,40.74,40.78,36400.0,29.6256,29.6256,29.5965,29.6256,36400.0
2010-06-16 13:00:00,40.78,40.82,40.72,40.74,50200.0,29.6256,29.6546,29.582,29.5965,50200.0
2010-06-16 13:10:00,40.73,40.76,40.69,40.72,20700.0,29.5892,29.611,29.5602,29.582,20700.0
2010-06-16 13:20:00,40.73,40.85,40.73,40.79,21600.0,29.5892,29.6764,29.5892,29.6328,21600.0
2010-06-16 13:30:00,40.81,40.87,40.75,40.83,36400.0,29.6473,29.6909,29.6038,29.6619,36400.0
2010-06-16 13:40:00,40.84,40.87,40.79,40.86,27700.0,29.6691,29.6909,29.6328,29.6837,27700.0
2010-06-16 13:50:00,40.88,40.99,40.88,40.98,48800.0,29.6982,29.7781,29.6982,29.7708,48800.0
2010-06-16 14:00:00,40.99,41.05,40.98,41.04,49100.0,29.7781,29.8217,29.7708,29.8144,49100.0
2010-06-16 14:10:00,41.04,41.04,40.94,40.98,68300.0,29.8144,29.8144,29.7418,29.7708,68300.0
2010-06-16 14:20:00,40.98,41.0,40.93,40.98,64500.0,29.7708,29.7854,29.7345,29.7708,64500.0
2010-06-16 14:30:00,40.97,41.06,40.91,40.91,47700.0,29.7636,29.829,29.72,29.72,47700.0
2010-06-16 14:40:00,40.93,41.03,40.85,41.02,65900.0,29.7345,29.8072,29.6764,29.7999,65900.0
2010-06-16 14:50:00,41.02,41.02,40.91,40.99,47900.0,29.7999,29.7999,29.72,29.7781,47900.0
2010-06-16 15:00:00,40.96,40.98,40.87,40.88,33400.0,29.7563,29.7708,29.6909,29.6982,33400.0
2010-06-16 15:10:00,40.87,40.94,40.74,40.75,61500.0,29.6909,29.7418,29.5965,29.6038,61500.0
2010-06-16 15:20:00,40.75,40.78,40.59,40.59,165200.0,29.6038,29.6256,29.4875,29.4875,165200.0
2010-06-16 15:30:00,40.58,40.76,40.54,40.69,99600.0,29.4803,29.611,29.4512,29.5602,99600.0
2010-06-16 15:40:00,40.68,40.78,40.58,40.73,103700.0,29.5529,29.6256,29.4803,29.5892,103700.0
2010-06-16 15:50:00,40.72,40.8,40.68,40.74,162500.0,29.582,29.6401,29.5529,29.5965,162500.0
2010-06-17 09:30:00,40.96,40.96,40.6,40.6,22900.0,29.7563,29.7563,29.4948,29.4948,22900.0
2010-06-17 09:40:00,40.61,40.61,40.41,40.44,28100.0,29.5021,29.5021,29.3568,29.3786,28100.0
2010-06-17 09:50:00,40.43,40.58,40.42,40.57,26100.0,29.3713,29.4803,29.364,29.473,26100.0
2010-06-17 10:00:00,40.54,40.56,40.25,40.26,73200.0,29.4512,29.4657,29.2405,29.2478,73200.0
2010-06-17 10:10:00,40.26,40.3,40.05,40.1,48600.0,29.2478,29.2768,29.0952,29.1316,48600.0
2010-06-17 10:20:00,40.09,40.13,39.9,40.05,38000.0,29.1243,29.1533,28.9863,29.0952,38000.0
2010-06-17 10:30:00,40.05,40.06,39.9,39.94,52500.0,29.0952,29.1025,28.9863,29.0153,52500.0
2010-06-17 10:40:00,39.94,40.0,39.87,39.99,28400.0,29.0153,29.0589,28.9645,29.0516,28400.0
2010-06-17 10:50:00,39.98,39.98,39.85,39.91,43100.0,29.0444,29.0444,28.9499,28.9935,43100.0
2010-06-17 11:00:00,39.91,39.95,39.79,39.94,92400.0,28.9935,29.0226,28.9063,29.0153,92400.0
2010-06-17 11:10:00,39.95,40.04,39.94,39.97,20400.0,29.0226,29.088,29.0153,29.0371,20400.0
2010-06-17 11:20:00,39.99,40.07,39.97,40.02,30100.0,29.0516,29.1098,29.0371,29.0734,30100.0
2010-06-17 11:30:00,40.01,40.16,40.01,40.13,12900.0,29.0662,29.1751,29.0662,29.1533,12900.0
2010-06-17 11:40:00,40.12,40.16,40.05,40.13,26000.0,29.1461,29.1751,29.0952,29.1533,26000.0
2010-06-17 11:50:00,40.12,40.16,40.05,40.06,25700.0,29.1461,29.1751,29.0952,29.1025,25700.0
2010-06-17 12:00:00,40.06,40.06,39.97,40.03,20200.0,29.1025,29.1025,29.0371,29.0807,20200.0
2010-06-17 12:10:00,40.03,40.05,39.92,39.98,35000.0,29.0807,29.0952,29.0008,29.0444,35000.0
2010-06-17 12:20:00,39.97,40.07,39.87,39.9,48000.0,29.0371,29.1098,28.9645,28.9863,48000.0
2010-06-17 12:30:00,39.9,39.96,39.88,39.92,19800.0,28.9863,29.0298,28.9717,29.0008,19800.0
2010-06-17 12:40:00,39.92,39.92,39.79,39.86,41300.0,29.0008,29.0008,28.9063,28.9572,41300.0
2010-06-17 12:50:00,39.88,39.98,39.88,39.94,22300.0,28.9717,29.0444,28.9717,29.0153,22300.0
2010-06-17 13:00:00,39.93,39.93,39.8,39.89,22000.0,29.0081,29.0081,28.9136,28.979,22000.0
2010-06-17 13:10:00,39.88,39.99,39.87,39.95,18000.0,28.9717,29.0516,28.9645,29.0226,18000.0
2010-06-17 13:20:00,39.96,39.96,39.81,39.85,48200.0,29.0298,29.0298,28.9209,28.9499,48200.0
2010-06-17 13:30:00,39.86,39.89,39.76,39.77,73400.0,28.9572,28.979,28.8846,28.8918,73400.0
2010-06-17 13:40:00,39.77,39.87,39.75,39.85,88600.0,28.8918,28.9645,28.8773,28.9499,88600.0
2010-06-17 13:50:00,39.85,39.95,39.82,39.93,58400.0,28.9499,29.0226,28.9281,29.0081,58400.0
2010-06-17 14:00:00,39.93,39.99,39.9,39.92,44300.0,29.0081,29.0516,28.9863,29.0008,44300.0
2010-06-17 14:10:00,39.91,39.93,39.87,39.9,29400.0,28.9935,29.0081,28.9645,28.9863,29400.0
2010-06-17 14:20:00,39.9,39.96,39.84,39.84,16100.0,28.9863,29.0298,28.9427,28.9427,16100.0
2010-06-17 14:30:00,39.84,39.88,39.76,39.85,60800.0,28.9427,28.9717,28.8846,28.9499,60800.0
2010-06-17 14:40:00,39.84,39.85,39.63,39.66,35100.0,28.9427,28.9499,28.7901,28.8119,35100.0
2010-06-17 14:50:00,39.67,39.71,39.64,39.66,27200.0,28.8192,28.8482,28.7974,28.8119,27200.0
2010-06-17 15:00:00,39.66,39.66,39.48,39.52,57400.0,28.8119,28.8119,28.6811,28.7102,57400.0
2010-06-17 15:10:00,39.51,39.6,39.41,39.52,54000.0,28.7029,28.7683,28.6303,28.7102,54000.0
2010-06-17 15:20:00,39.52,39.58,39.47,39.5,48100.0,28.7102,28.7538,28.6739,28.6957,48100.0
2010-06-17 15:30:00,39.5,39.76,39.48,39.71,73100.0,28.6957,28.8846,28.6811,28.8482,73100.0
2010-06-17 15:40:00,39.74,39.9,39.7,39.89,129400.0,28.87,28.9863,28.841,28.979,129400.0
2010-06-17 15:50:00,39.89,39.97,39.84,39.9,160000.0,28.979,29.0371,28.9427,28.9863,160000.0
2010-06-18 09:30:00,40.09,40.09,39.76,39.89,379200.0,29.1243,29.1243,28.8846,28.979,379200.0
2010-06-18 09:40:00,39.86,39.9,39.75,39.88,63400.0,28.9572,28.9863,28.8773,28.9717,63400.0
2010-06-18 09:50:00,39.87,39.93,39.73,39.73,27800.0,28.9645,29.0081,28.8628,28.8628,27800.0
2010-06-18 10:00:00,39.74,39.84,39.69,39.7,25300.0,28.87,28.9427,28.8337,28.841,25300.0
2010-06-18 10:10:00,39.72,39.85,39.71,39.85,22600.0,28.8555,28.9499,28.8482,28.9499,22600.0
2010-06-18 10:20:00,39.83,39.89,39.78,39.84,33300.0,28.9354,28.979,28.8991,28.9427,33300.0
2010-06-18 10:30:00,39.85,39.92,39.83,39.83,70000.0,28.9499,29.0008,28.9354,28.9354,70000.0
2010-06-18 10:40:00,39.83,39.84,39.73,39.8,41500.0,28.9354,28.9427,28.8628,28.9136,41500.0
2010-06-18 10:50:00,39.8,39.88,39.78,39.8,24200.0,28.9136,28.9717,28.8991,28.9136,24200.0
2010-06-18 11:00:00,39.79,39.93,39.79,39.9,25500.0,28.9063,29.0081,28.9063,28.9863,25500.0
2010-06-18 11:10:00,39.9,39.91,39.75,39.77,23700.0,28.9863,28.9935,28.8773,28.8918,23700.0
2010-06-18 11:20:00,39.77,39.81,39.75,39.79,23700.0,28.8918,28.9209,28.8773,28.9063,23700.0
2010-06-18 11:30:00,39.79,39.83,39.65,39.68,32700.0,28.9063,28.9354,28.8046,28.8264,32700.0
2010-06-18 11:40:00,39.67,39.67,39.59,39.61,23100.0,28.8192,28.8192,28.7611,28.7756,23100.0
2010-06-18 11:50:00,39.63,39.68,39.62,39.67,11900.0,28.7901,28.8264,28.7828,28.8192,11900.0
2010-06-18 12:00:00,39.67,39.8,39.67,39.72,35400.0,28.8192,28.9136,28.8192,28.8555,35400.0
2010-06-18 12:10:00,39.73,39.78,39.72,39.72,12100.0,28.8628,28.8991,28.8555,28.8555,12100.0
2010-06-18 12:20:00,39.73,39.73,39.61,39.67,34800.0,28.8628,28.8628,28.7756,28.8192,34800.0
2010-06-18 12:30:00,39.69,39.7,39.58,39.69,21100.0,28.8337,28.841,28.7538,28.8337,21100.0
2010-06-18 12:40:00,39.69,39.76,39.68,39.76,10100.0,28.8337,28.8846,28.8264,28.8846,10100.0
2010-06-18 12:50:00,39.76,39.8,39.73,39.76,13600.0,28.8846,28.9136,28.8628,28.8846,13600.0
2010-06-18 13:00:00,39.74,39.8,39.71,39.73,13800.0,28.87,28.9136,28.8482,28.8628,13800.0
2010-06-18 13:10:00,39.73,39.83,39.73,39.79,50400.0,28.8628,28.9354,28.8628,28.9063,50400.0
2010-06-18 13:20:00,39.78,39.83,39.76,39.82,12700.0,28.8991,28.9354,28.8846,28.9281,12700.0
2010-06-18 13:30:00,39.82,39.89,39.8,39.89,10000.0,28.9281,28.979,28.9136,28.979,10000.0
2010-06-18 13:40:00,39.89,39.92,39.71,39.76,19400.0,28.979,29.0008,28.8482,28.8846,19400.0
2010-06-18 13:50:00,39.76,39.8,39.74,39.79,9600.0,28.8846,28.9136,28.87,28.9063,9600.0
2010-06-18 14:00:00,39.79,39.81,39.69,39.7,49200.0,28.9063,28.9209,28.8337,28.841,49200.0
2010-06-18 14:10:00,39.69,39.77,39.69,39.74,35200.0,28.8337,28.8918,28.8337,28.87,35200.0
2010-06-18 14:20:00,39.72,39.74,39.63,39.73,49600.0,28.8555,28.87,28.7901,28.8628,49600.0
2010-06-18 14:30:00,39.72,39.72,39.65,39.69,35600.0,28.8555,28.8555,28.8046,28.8337,35600.0
2010-06-18 14:40:00,39.7,39.71,39.65,39.67,30500.0,28.841,28.8482,28.8046,28.8192,30500.0
2010-06-18 14:50:00,39.67,39.73,39.67,39.69,14800.0,28.8192,28.8628,28.8192,28.8337,14800.0
2010-06-18 15:00:00,39.68,39.68,39.6,39.61,41900.0,28.8264,28.8264,28.7683,28.7756,41900.0
2010-06-18 15:10:00,39.6,39.63,39.55,39.56,35900.0,28.7683,28.7901,28.732,28.7393,35900.0
2010-06-18 15:20:00,39.56,39.65,39.56,39.61,27700.0,28.7393,28.8046,28.7393,28.7756,27700.0
2010-06-18 15:30:00,39.62,39.64,39.57,39.6,59600.0,28.7828,28.7974,28.7465,28.7683,59600.0
2010-06-18 15:40:00,39.6,39.78,39.58,39.76,110200.0,28.7683,28.8991,28.7538,28.8846,110200.0
2010-06-18 15:50:00,39.77,39.8,39.75,39.78,146600.0,28.8918,28.9136,28.8773,28.8991,146600.0
2010-06-21 09:30:00,40.36,40.65,40.2,40.48,75900.0,29.3204,29.5311,29.2042,29.4076,75900.0
2010-06-21 09:40:00,40.49,40.55,40.41,40.53,32900.0,29.4149,29.4585,29.3568,29.4439,32900.0
2010-06-21 09:50:00,40.53,40.72,40.5,40.69,35600.0,29.4439,29.582,29.4221,29.5602,35600.0
2010-06-21 10:00:00,40.67,40.69,40.53,40.55,24100.0,29.5456,29.5602,29.4439,29.4585,24100.0
2010-06-21 10:10:00,40.55,40.59,40.48,40.48,37200.0,29.4585,29.4875,29.4076,29.4076,37200.0
2010-06-21 10:20:00,40.48,40.59,40.47,40.5,39900.0,29.4076,29.4875,29.4003,29.4221,39900.0
2010-06-21 10:30:00,40.5,40.6,40.49,40.55,102400.0,29.4221,29.4948,29.4149,29.4585,102400.0
2010-06-21 10:40:00,40.56,40.61,40.54,40.55,73400.0,29.4657,29.5021,29.4512,29.4585,73400.0
2010-06-21 10:50:00,40.54,40.56,40.46,40.48,48900.0,29.4512,29.4657,29.3931,29.4076,48900.0
2010-06-21 11:00:00,40.48,40.57,40.44,40.53,35300.0,29.4076,29.473,29.3786,29.4439,35300.0
2010-06-21 11:10:00,40.53,40.61,40.53,40.57,48800.0,29.4439,29.5021,29.4439,29.473,48800.0
2010-06-21 11:20:00,40.57,40.62,40.55,40.59,27800.0,29.473,29.5093,29.4585,29.4875,27800.0
2010-06-21 11:30:00,40.59,40.65,40.56,40.6,14500.0,29.4875,29.5311,29.4657,29.4948,14500.0
2010-06-21 11:40:00,40.58,40.64,40.53,40.54,20600.0,29.4803,29.5238,29.4439,29.4512,20600.0
2010-06-21 11:50:00,40.55,40.59,40.51,40.55,38200.0,29.4585,29.4875,29.4294,29.4585,38200.0
2010-06-21 12:00:00,40.56,40.58,40.47,40.52,12800.0,29.4657,29.4803,29.4003,29.4367,12800.0
2010-06-21 12:10:00,40.52,40.55,40.49,40.5,10300.0,29.4367,29.4585,29.4149,29.4221,10300.0
2010-06-21 12:20:00,40.5,40.5,40.39,40.4,10100.0,29.4221,29.4221,29.3422,29.3495,10100.0
2010-06-21 12:30:00,40.41,40.43,40.35,40.41,16600.0,29.3568,29.3713,29.3132,29.3568,16600.0
2010-06-21 12:40:00,40.43,40.45,40.35,40.44,13900.0,29.3713,29.3858,29.3132,29.3786,13900.0
2010-06-21 12:50:00,40.43,40.45,40.33,40.41,18600.0,29.3713,29.3858,29.2986,29.3568,18600.0
2010-06-21 13:00:00,40.41,40.45,40.36,40.45,22000.0,29.3568,29.3858,29.3204,29.3858,22000.0
2010-06-21 13:10:00,40.44,40.56,40.44,40.51,18400.0,29.3786,29.4657,29.3786,29.4294,18400.0
2010-06-21 13:20:00,40.5,40.54,40.46,40.54,22600.0,29.4221,29.4512,29.3931,29.4512,22600.0
2010-06-21 13:30:00,40.54,40.56,40.34,40.34,45600.0,29.4512,29.4657,29.3059,29.3059,45600.0
2010-06-21 13:40:00,40.34,40.41,40.3,40.36,26900.0,29.3059,29.3568,29.2768,29.3204,26900.0
2010-06-21 13:50:00,40.35,40.4,40.3,40.3,20800.0,29.3132,29.3495,29.2768,29.2768,20800.0
2010-06-21 14:00:00,40.31,40.35,40.27,40.33,20700.0,29.2841,29.3132,29.2551,29.2986,20700.0
2010-06-21 14:10:00,40.32,40.47,40.31,40.38,25300.0,29.2914,29.4003,29.2841,29.335,25300.0
2010-06-21 14:20:00,40.38,40.45,40.33,40.35,15100.0,29.335,29.3858,29.2986,29.3132,15100.0
2010-06-21 14:30:00,40.36,40.39,40.25,40.31,20400.0,29.3204,29.3422,29.2405,29.2841,20400.0
2010-06-21 14:40:00,40.29,40.31,40.2,40.21,21200.0,29.2696,29.2841,29.2042,29.2115,21200.0
2010-06-21 14:50:00,40.21,40.22,40.13,40.16,30900.0,29.2115,29.2187,29.1533,29.1751,30900.0
2010-06-21 15:00:00,40.16,40.21,40.04,40.06,49200.0,29.1751,29.2115,29.088,29.1025,49200.0
2010-06-21 15:10:00,40.06,40.06,39.76,39.77,57100.0,29.1025,29.1025,28.8846,28.8918,57100.0
2010-06-21 15:20:00,39.77,39.86,39.7,39.77,62700.0,28.8918,28.9572,28.841,28.8918,62700.0
2010-06-21 15:30:00,39.78,39.83,39.71,39.78,50800.0,28.8991,28.9354,28.8482,28.8991,50800.0
2010-06-21 15:40:00,39.78,39.78,39.58,39.71,106800.0,28.8991,28.8991,28.7538,28.8482,106800.0
2010-06-21 15:50:00,39.71,39.78,39.69,39.75,158000.0,28.8482,28.8991,28.8337,28.8773,158000.0
2010-06-22 09:30:00,39.79,40.11,39.74,39.9,49600.0,28.9063,29.1388,28.87,28.9863,49600.0
2010-06-22 09:40:00,39.9,40.28,39.88,40.2,65400.0,28.9863,29.2623,28.9717,29.2042,65400.0
2010-06-22 09:50:00,40.19,40.22,39.92,39.92,50500.0,29.1969,29.2187,29.0008,29.0008,50500.0
2010-06-22 10:00:00,39.94,40.01,39.84,40.0,40600.0,29.0153,29.0662,28.9427,29.0589,40600.0
2010-06-22 10:10:00,40.01,40.05,39.8,39.83,32000.0,29.0662,29.0952,28.9136,28.9354,32000.0
2010-06-22 10:20:00,39.81,39.95,39.78,39.93,48000.0,28.9209,29.0226,28.8991,29.0081,48000.0
2010-06-22 10:30:00,39.94,39.94,39.73,39.78,32500.0,29.0153,29.0153,28.8628,28.8991,32500.0
2010-06-22 10:40:00,39.78,39.86,39.73,39.79,28600.0,28.8991,28.9572,28.8628,28.9063,28600.0
2010-06-22 10:50:00,39.78,39.91,39.78,39.89,22300.0,28.8991,28.9935,28.8991,28.979,22300.0
2010-06-22 11:00:00,39.88,39.9,39.74,39.8,25400.0,28.9717,28.9863,28.87,28.9136,25400.0
2010-06-22 11:10:00,39.8,39.85,39.75,39.79,27600.0,28.9136,28.9499,28.8773,28.9063,27600.0
2010-06-22 11:20:00,39.78,39.86,39.75,39.85,22600.0,28.8991,28.9572,28.8773,28.9499,22600.0
2010-06-22 11:30:00,39.83,40.13,39.82,40.1,21200.0,28.9354,29.1533,28.9281,29.1316,21200.0
2010-06-22 11:40:00,40.11,40.11,40.04,40.08,14400.0,29.1388,29.1388,29.088,29.117,14400.0
2010-06-22 11:50:00,40.08,40.12,40.0,40.0,22100.0,29.117,29.1461,29.0589,29.0589,22100.0
2010-06-22 12:00:00,40.0,40.05,39.94,40.0,26300.0,29.0589,29.0952,29.0153,29.0589,26300.0
2010-06-22 12:10:00,39.99,40.03,39.96,40.03,21400.0,29.0516,29.0807,29.0298,29.0807,21400.0
2010-06-22 12:20:00,40.03,40.05,39.87,39.87,32600.0,29.0807,29.0952,28.9645,28.9645,32600.0
2010-06-22 12:30:00,39.86,39.88,39.74,39.81,53800.0,28.9572,28.9717,28.87,28.9209,53800.0
2010-06-22 12:40:00,39.81,39.92,39.8,39.89,18100.0,28.9209,29.0008,28.9136,28.979,18100.0
2010-06-22 12:50:00,39.9,39.94,39.88,39.94,16700.0,28.9863,29.0153,28.9717,29.0153,16700.0
2010-06-22 13:00:00,39.93,40.03,39.88,40.02,13000.0,29.0081,29.0807,28.9717,29.0734,13000.0
2010-06-22 13:10:00,40.0,40.01,39.94,39.95,17300.0,29.0589,29.0662,29.0153,29.0226,17300.0
2010-06-22 13:20:00,39.95,39.98,39.86,39.9,21200.0,29.0226,29.0444,28.9572,28.9863,21200.0
2010-06-22 13:30:00,39.88,39.9,39.82,39.84,28000.0,28.9717,28.9863,28.9281,28.9427,28000.0
2010-06-22 13:40:00,39.84,39.97,39.84,39.95,19800.0,28.9427,29.0371,28.9427,29.0226,19800.0
2010-06-22 13:50:00,39.97,39.98,39.82,39.84,14700.0,29.0371,29.0444,28.9281,28.9427,14700.0
2010-06-22 14:00:00,39.85,39.85,39.64,39.67,24800.0,28.9499,28.9499,28.7974,28.8192,24800.0
2010-06-22 14:10:00,39.65,39.77,39.64,39.74,15700.0,28.8046,28.8918,28.7974,28.87,15700.0
2010-06-22 14:20:00,39.73,39.75,39.6,39.63,22700.0,28.8628,28.8773,28.7683,28.7901,22700.0
2010-06-22 14:30:00,39.63,39.71,39.58,39.6,34000.0,28.7901,28.8482,28.7538,28.7683,34000.0
2010-06-22 14:40:00,39.59,39.6,39.35,39.35,57600.0,28.7611,28.7683,28.5867,28.5867,57600.0
2010-06-22 14:50:00,39.36,39.42,39.22,39.29,42600.0,28.594,28.6376,28.4923,28.5431,42600.0
2010-06-22 15:00:00,39.29,39.37,39.25,39.3,26100.0,28.5431,28.6012,28.5141,28.5504,26100.0
2010-06-22 15:10:00,39.31,39.4,39.24,39.37,33500.0,28.5576,28.623,28.5068,28.6012,33500.0
2010-06-22 15:20:00,39.37,39.37,39.16,39.19,43400.0,28.6012,28.6012,28.4487,28.4705,43400.0
2010-06-22 15:30:00,39.19,39.28,39.05,39.28,108800.0,28.4705,28.5358,28.3688,28.5358,108800.0
2010-06-22 15:40:00,39.28,39.35,39.24,39.29,234800.0,28.5358,28.5867,28.5068,28.5431,234800.0
2010-06-22 15:50:00,39.28,39.28,39.05,39.14,220500.0,28.5358,28.5358,28.3688,28.4341,220500.0
2010-06-23 09:30:00,39.24,39.35,38.93,39.24,36100.0,28.5068,28.5867,28.2816,28.5068,36100.0
2010-06-23 09:40:00,39.23,39.23,39.0,39.06,15200.0,28.4995,28.4995,28.3324,28.376,15200.0
2010-06-23 09:50:00,39.06,39.14,39.0,39.08,9700.0,28.376,28.4341,28.3324,28.3905,9700.0
2010-06-23 10:00:00,39.05,39.06,38.61,38.7,52800.0,28.3688,28.376,28.0491,28.1145,52800.0
2010-06-23 10:10:00,38.69,38.86,38.68,38.84,48900.0,28.1072,28.2307,28.1,28.2162,48900.0
2010-06-23 10:20:00,38.82,38.83,38.76,38.78,29700.0,28.2017,28.2089,28.1581,28.1726,29700.0
2010-06-23 10:30:00,38.78,38.87,38.78,38.84,29600.0,28.1726,28.238,28.1726,28.2162,29600.0
2010-06-23 10:40:00,38.84,38.99,38.78,38.94,25600.0,28.2162,28.3252,28.1726,28.2888,25600.0
2010-06-23 10:50:00,38.95,39.07,38.9,38.92,23500.0,28.2961,28.3833,28.2598,28.2743,23500.0
2010-06-23 11:00:00,38.91,38.91,38.81,38.81,11500.0,28.267,28.267,28.1944,28.1944,11500.0
2010-06-23 11:10:00,38.79,38.83,38.7,38.77,27800.0,28.1799,28.2089,28.1145,28.1653,27800.0
2010-06-23 11:20:00,38.79,38.87,38.74,38.84,12400.0,28.1799,28.238,28.1435,28.2162,12400.0
2010-06-23 11:30:00,38.84,38.86,38.78,38.82,8400.0,28.2162,28.2307,28.1726,28.2017,8400.0
2010-06-23 11:40:00,38.83,38.87,38.79,38.79,10600.0,28.2089,28.238,28.1799,28.1799,10600.0
2010-06-23 11:50:00,38.78,38.81,38.69,38.75,13800.0,28.1726,28.1944,28.1072,28.1508,13800.0
2010-06-23 12:00:00,38.74,38.74,38.66,38.68,11800.0,28.1435,28.1435,28.0854,28.1,11800.0
2010-06-23 12:10:00,38.68,38.74,38.63,38.74,29700.0,28.1,28.1435,28.0636,28.1435,29700.0
2010-06-23 12:20:00,38.75,38.76,38.69,38.7,16200.0,28.1508,28.1581,28.1072,28.1145,16200.0
2010-06-23 12:30:00,38.71,38.78,38.67,38.71,23200.0,28.1218,28.1726,28.0927,28.1218,23200.0
2010-06-23 12:40:00,38.7,38.85,38.69,38.83,11000.0,28.1145,28.2235,28.1072,28.2089,11000.0
2010-06-23 12:50:00,38.84,38.86,38.74,38.77,18900.0,28.2162,28.2307,28.1435,28.1653,18900.0
2010-06-23 13:00:00,38.77,38.82,38.68,38.76,17600.0,28.1653,28.2017,28.1,28.1581,17600.0
2010-06-23 13:10:00,38.78,38.79,38.71,38.74,36900.0,28.1726,28.1799,28.1218,28.1435,36900.0
2010-06-23 13:20:00,38.75,38.8,38.72,38.79,10400.0,28.1508,28.1871,28.129,28.1799,10400.0
2010-06-23 13:30:00,38.8,38.81,38.76,38.81,10100.0,28.1871,28.1944,28.1581,28.1944,10100.0
2010-06-23 13:40:00,38.82,38.87,38.77,38.79,9700.0,28.2017,28.238,28.1653,28.1799,9700.0
2010-06-23 13:50:00,38.79,38.85,38.78,38.8,18800.0,28.1799,28.2235,28.1726,28.1871,18800.0
2010-06-23 14:00:00,38.8,38.87,38.76,38.83,22900.0,28.1871,28.238,28.1581,28.2089,22900.0
2010-06-23 14:10:00,38.83,38.87,38.7,38.73,29400.0,28.2089,28.238,28.1145,28.1363,29400.0
2010-06-23 14:20:00,38.73,38.79,38.55,38.79,35300.0,28.1363,28.1799,28.0055,28.1799,35300.0
2010-06-23 14:30:00,38.8,39.12,38.8,38.95,84400.0,28.1871,28.4196,28.1871,28.2961,84400.0
2010-06-23 14:40:00,38.96,38.98,38.75,38.77,76700.0,28.3034,28.3179,28.1508,28.1653,76700.0
2010-06-23 14:50:00,38.77,38.77,38.58,38.65,89800.0,28.1653,28.1653,28.0273,28.0782,89800.0
2010-06-23 15:00:00,38.68,38.77,38.45,38.49,55900.0,28.1,28.1653,27.9329,27.9619,55900.0
2010-06-23 15:10:00,38.5,38.67,38.5,38.54,54000.0,27.9692,28.0927,27.9692,27.9983,54000.0
2010-06-23 15:20:00,38.55,38.73,38.5,38.69,56100.0,28.0055,28.1363,27.9692,28.1072,56100.0
2010-06-23 15:30:00,38.69,38.71,38.55,38.71,60200.0,28.1072,28.1218,28.0055,28.1218,60200.0
2010-06-23 15:40:00,38.72,38.82,38.63,38.81,105100.0,28.129,28.2017,28.0636,28.1944,105100.0
2010-06-23 15:50:00,38.79,38.81,38.65,38.68,210000.0,28.1799,28.1944,28.0782,28.1,210000.0
2010-06-24 09:30:00,38.41,38.56,38.21,38.52,25900.0,27.9038,28.0128,27.7585,27.9837,25900.0
2010-06-24 09:40:00,38.5,38.55,38.3,38.31,30100.0,27.9692,28.0055,27.8239,27.8312,30100.0
2010-06-24 09:50:00,38.28,38.28,37.96,38.05,33500.0,27.8094,27.8094,27.5769,27.6423,33500.0
2010-06-24 10:00:00,38.06,38.25,38.06,38.18,28300.0,27.6495,27.7876,27.6495,27.7367,28300.0
2010-06-24 10:10:00,38.17,38.21,38.01,38.14,35100.0,27.7295,27.7585,27.6132,27.7077,35100.0
2010-06-24 10:20:00,38.17,38.28,38.11,38.25,36700.0,27.7295,27.8094,27.6859,27.7876,36700.0
2010-06-24 10:30:00,38.23,38.27,38.0,38.23,40000.0,27.773,27.8021,27.606,27.773,40000.0
2010-06-24 10:40:00,38.23,38.26,37.97,38.15,28500.0,27.773,27.7948,27.5842,27.7149,28500.0
2010-06-24 10:50:00,38.16,38.16,37.93,38.09,19400.0,27.7222,27.7222,27.5551,27.6713,19400.0
2010-06-24 11:00:00,38.09,38.09,37.76,37.85,25400.0,27.6713,27.6713,27.4316,27.497,25400.0
2010-06-24 11:10:00,37.84,37.91,37.82,37.85,19100.0,27.4897,27.5406,27.4752,27.497,19100.0
2010-06-24 11:20:00,37.85,37.89,37.76,37.76,14500.0,27.497,27.526,27.4316,27.4316,14500.0
2010-06-24 11:30:00,37.75,37.84,37.7,37.83,19300.0,27.4243,27.4897,27.388,27.4825,19300.0
2010-06-24 11:40:00,37.83,37.97,37.82,37.95,83400.0,27.4825,27.5842,27.4752,27.5696,83400.0
2010-06-24 11:50:00,37.97,37.98,37.87,37.92,28300.0,27.5842,27.5914,27.5115,27.5478,28300.0
2010-06-24 12:00:00,37.92,38.1,37.92,38.04,26800.0,27.5478,27.6786,27.5478,27.635,26800.0
2010-06-24 12:10:00,38.05,38.06,37.95,37.96,19800.0,27.6423,27.6495,27.5696,27.5769,19800.0
2010-06-24 12:20:00,37.96,38.01,37.87,37.91,22800.0,27.5769,27.6132,27.5115,27.5406,22800.0
2010-06-24 12:30:00,37.91,37.92,37.81,37.83,19900.0,27.5406,27.5478,27.4679,27.4825,19900.0
2010-06-24 12:40:00,37.84,37.9,37.8,37.82,30200.0,27.4897,27.5333,27.4607,27.4752,30200.0
2010-06-24 12:50:00,37.82,37.97,37.82,37.92,23600.0,27.4752,27.5842,27.4752,27.5478,23600.0
2010-06-24 13:00:00,37.94,37.99,37.86,37.94,26500.0,27.5624,27.5987,27.5043,27.5624,26500.0
2010-06-24 13:10:00,37.94,38.1,37.94,38.06,29000.0,27.5624,27.6786,27.5624,27.6495,29000.0
2010-06-24 13:20:00,38.06,38.08,37.94,37.96,22600.0,27.6495,27.6641,27.5624,27.5769,22600.0
2010-06-24 13:30:00,37.97,38.18,37.96,38.13,26300.0,27.5842,27.7367,27.5769,27.7004,26300.0
2010-06-24 13:40:00,38.13,38.29,38.07,38.29,24100.0,27.7004,27.8166,27.6568,27.8166,24100.0
2010-06-24 13:50:00,38.29,38.42,38.28,38.4,41700.0,27.8166,27.9111,27.8094,27.8965,41700.0
2010-06-24 14:00:00,38.4,38.42,38.29,38.32,38100.0,27.8965,27.9111,27.8166,27.8384,38100.0
2010-06-24 14:10:00,38.32,38.32,38.2,38.24,28300.0,27.8384,27.8384,27.7513,27.7803,28300.0
2010-06-24 14:20:00,38.24,38.35,38.21,38.26,27900.0,27.7803,27.8602,27.7585,27.7948,27900.0
2010-06-24 14:30:00,38.25,38.25,38.04,38.09,47600.0,27.7876,27.7876,27.635,27.6713,47600.0
2010-06-24 14:40:00,38.1,38.18,38.05,38.06,34300.0,27.6786,27.7367,27.6423,27.6495,34300.0
2010-06-24 14:50:00,38.07,38.08,37.93,38.0,39000.0,27.6568,27.6641,27.5551,27.606,39000.0
2010-06-24 15:00:00,38.0,38.11,37.91,37.92,45900.0,27.606,27.6859,27.5406,27.5478,45900.0
2010-06-24 15:10:00,37.92,37.96,37.74,37.77,64400.0,27.5478,27.5769,27.4171,27.4389,64400.0
2010-06-24 15:20:00,37.76,37.92,37.76,37.85,56700.0,27.4316,27.5478,27.4316,27.497,56700.0
2010-06-24 15:30:00,37.85,37.99,37.82,37.91,75800.0,27.497,27.5987,27.4752,27.5406,75800.0
2010-06-24 15:40:00,37.91,37.93,37.78,37.86,125200.0,27.5406,27.5551,27.4461,27.5043,125200.0
2010-06-24 15:50:00,37.86,37.87,37.65,37.77,196100.0,27.5043,27.5115,27.3517,27.4389,196100.0
2010-06-25 09:30:00,38.16,38.16,37.85,38.02,41600.0,27.7222,27.7222,27.497,27.6205,41600.0
2010-06-25 09:40:00,38.02,38.07,37.8,37.83,39700.0,27.6205,27.6568,27.4607,27.4825,39700.0
2010-06-25 09:50:00,37.82,37.89,37.72,37.81,57900.0,27.4752,27.526,27.4025,27.4679,57900.0
2010-06-25 10:00:00,37.83,37.96,37.83,37.86,52400.0,27.4825,27.5769,27.4825,27.5043,52400.0
2010-06-25 10:10:00,37.87,37.91,37.78,37.8,32500.0,27.5115,27.5406,27.4461,27.4607,32500.0
2010-06-25 10:20:00,37.81,37.86,37.72,37.83,36700.0,27.4679,27.5043,27.4025,27.4825,36700.0
2010-06-25 10:30:00,37.82,37.86,37.72,37.77,50300.0,27.4752,27.5043,27.4025,27.4389,50300.0
2010-06-25 10:40:00,37.77,37.85,37.74,37.75,34000.0,27.4389,27.497,27.4171,27.4243,34000.0
2010-06-25 10:50:00,37.75,37.75,37.49,37.53,37600.0,27.4243,27.4243,27.2355,27.2645,37600.0
2010-06-25 11:00:00,37.54,37.72,37.54,37.68,27500.0,27.2718,27.4025,27.2718,27.3735,27500.0
2010-06-25 11:10:00,37.69,37.69,37.58,37.65,35400.0,27.3808,27.3808,27.3008,27.3517,35400.0
2010-06-25 11:20:00,37.66,37.75,37.6,37.72,37500.0,27.359,27.4243,27.3154,27.4025,37500.0
2010-06-25 11:30:00,37.73,37.85,37.72,37.77,22700.0,27.4098,27.497,27.4025,27.4389,22700.0
2010-06-25 11:40:00,37.76,37.87,37.68,37.87,22400.0,27.4316,27.5115,27.3735,27.5115,22400.0
2010-06-25 11:50:00,37.87,37.92,37.76,37.8,67500.0,27.5115,27.5478,27.4316,27.4607,67500.0
2010-06-25 12:00:00,37.79,37.8,37.69,37.76,37600.0,27.4534,27.4607,27.3808,27.4316,37600.0
2010-06-25 12:10:00,37.75,37.77,37.69,37.75,72900.0,27.4243,27.4389,27.3808,27.4243,72900.0
2010-06-25 12:20:00,37.77,37.81,37.72,37.79,44000.0,27.4389,27.4679,27.4025,27.4534,44000.0
2010-06-25 12:30:00,37.78,37.9,37.78,37.87,92600.0,27.4461,27.5333,27.4461,27.5115,92600.0
2010-06-25 12:40:00,37.87,37.98,37.87,37.96,44900.0,27.5115,27.5914,27.5115,27.5769,44900.0
2010-06-25 12:50:00,37.95,37.96,37.8,37.87,42000.0,27.5696,27.5769,27.4607,27.5115,42000.0
2010-06-25 13:00:00,37.88,38.14,37.86,38.14,36600.0,27.5188,27.7077,27.5043,27.7077,36600.0
2010-06-25 13:10:00,38.14,38.3,38.11,38.28,61100.0,27.7077,27.8239,27.6859,27.8094,61100.0
2010-06-25 13:20:00,38.28,38.44,38.06,38.43,81300.0,27.8094,27.9256,27.6495,27.9183,81300.0
2010-06-25 13:30:00,38.44,38.53,38.41,38.45,44400.0,27.9256,27.991,27.9038,27.9329,44400.0
2010-06-25 13:40:00,38.46,38.5,38.39,38.45,43400.0,27.9401,27.9692,27.8893,27.9329,43400.0
2010-06-25 13:50:00,38.44,38.6,38.4,38.57,42700.0,27.9256,28.0418,27.8965,28.02,42700.0
2010-06-25 14:00:00,38.56,38.62,38.49,38.52,38700.0,28.0128,28.0564,27.9619,27.9837,38700.0
2010-06-25 14:10:00,38.52,38.72,38.52,38.72,33700.0,27.9837,28.129,27.9837,28.129,33700.0
2010-06-25 14:20:00,38.72,38.72,38.59,38.66,33500.0,28.129,28.129,28.0346,28.0854,33500.0
2010-06-25 14:30:00,38.67,38.67,38.52,38.6,45400.0,28.0927,28.0927,27.9837,28.0418,45400.0
2010-06-25 14:40:00,38.6,38.63,38.53,38.57,53000.0,28.0418,28.0636,27.991,28.02,53000.0
2010-06-25 14:50:00,38.57,38.63,38.55,38.6,33500.0,28.02,28.0636,28.0055,28.0418,33500.0
2010-06-25 15:00:00,38.6,38.6,38.48,38.59,53300.0,28.0418,28.0418,27.9547,28.0346,53300.0
2010-06-25 15:10:00,38.59,38.63,38.4,38.45,58900.0,28.0346,28.0636,27.8965,27.9329,58900.0
2010-06-25 15:20:00,38.45,38.54,38.42,38.51,49100.0,27.9329,27.9983,27.9111,27.9765,49100.0
2010-06-25 15:30:00,38.51,38.7,38.44,38.7,93200.0,27.9765,28.1145,27.9256,28.1145,93200.0
2010-06-25 15:40:00,38.69,38.7,38.4,38.5,130500.0,28.1072,28.1145,27.8965,27.9692,130500.0
2010-06-25 15:50:00,38.49,38.54,38.35,38.53,245200.0,27.9619,27.9983,27.8602,27.991,245200.0
2010-06-28 09:30:00,38.58,38.64,38.31,38.36,17500.0,28.0273,28.0709,27.8312,27.8675,17500.0
2010-06-28 09:40:00,38.38,38.39,38.01,38.17,22100.0,27.882,27.8893,27.6132,27.7295,22100.0
2010-06-28 09:50:00,38.19,38.19,37.96,38.16,17300.0,27.744,27.744,27.5769,27.7222,17300.0
2010-06-28 10:00:00,38.14,38.26,38.07,38.11,22900.0,27.7077,27.7948,27.6568,27.6859,22900.0
2010-06-28 10:10:00,38.1,38.27,38.1,38.15,12400.0,27.6786,27.8021,27.6786,27.7149,12400.0
2010-06-28 10:20:00,38.16,38.29,38.16,38.23,17500.0,27.7222,27.8166,27.7222,27.773,17500.0
2010-06-28 10:30:00,38.23,38.23,38.06,38.08,22200.0,27.773,27.773,27.6495,27.6641,22200.0
2010-06-28 10:40:00,38.06,38.25,38.05,38.2,16900.0,27.6495,27.7876,27.6423,27.7513,16900.0
2010-06-28 10:50:00,38.19,38.33,38.17,38.3,17700.0,27.744,27.8457,27.7295,27.8239,17700.0
2010-06-28 11:00:00,38.31,38.4,38.27,38.37,13600.0,27.8312,27.8965,27.8021,27.8748,13600.0
2010-06-28 11:10:00,38.37,38.38,38.2,38.21,22500.0,27.8748,27.882,27.7513,27.7585,22500.0
2010-06-28 11:20:00,38.2,38.35,38.2,38.33,16700.0,27.7513,27.8602,27.7513,27.8457,16700.0
2010-06-28 11:30:00,38.34,38.4,38.3,38.36,14000.0,27.853,27.8965,27.8239,27.8675,14000.0
2010-06-28 11:40:00,38.35,38.43,38.28,38.32,18000.0,27.8602,27.9183,27.8094,27.8384,18000.0
2010-06-28 11:50:00,38.32,38.36,38.25,38.26,19100.0,27.8384,27.8675,27.7876,27.7948,19100.0
2010-06-28 12:00:00,38.27,38.3,38.21,38.25,9000.0,27.8021,27.8239,27.7585,27.7876,9000.0
2010-06-28 12:10:00,38.24,38.25,38.09,38.14,23000.0,27.7803,27.7876,27.6713,27.7077,23000.0
2010-06-28 12:20:00,38.14,38.27,38.13,38.25,11500.0,27.7077,27.8021,27.7004,27.7876,11500.0
2010-06-28 12:30:00,38.24,38.29,38.16,38.17,12800.0,27.7803,27.8166,27.7222,27.7295,12800.0
2010-06-28 12:40:00,38.17,38.25,38.1,38.25,16800.0,27.7295,27.7876,27.6786,27.7876,16800.0
2010-06-28 12:50:00,38.23,38.23,38.15,38.2,7100.0,27.773,27.773,27.7149,27.7513,7100.0
2010-06-28 13:00:00,38.19,38.19,38.04,38.04,16300.0,27.744,27.744,27.635,27.635,16300.0
2010-06-28 13:10:00,38.04,38.04,37.95,37.95,11500.0,27.635,27.635,27.5696,27.5696,11500.0
2010-06-28 13:20:00,37.95,38.05,37.95,38.01,10000.0,27.5696,27.6423,27.5696,27.6132,10000.0
2010-06-28 13:30:00,38.0,38.03,37.94,38.03,15300.0,27.606,27.6278,27.5624,27.6278,15300.0
2010-06-28 13:40:00,38.02,38.06,37.98,38.05,12000.0,27.6205,27.6495,27.5914,27.6423,12000.0
2010-06-28 13:50:00,38.08,38.17,38.07,38.12,22700.0,27.6641,27.7295,27.6568,27.6931,22700.0
2010-06-28 14:00:00,38.12,38.14,38.09,38.12,13500.0,27.6931,27.7077,27.6713,27.6931,13500.0
2010-06-28 14:10:00,38.12,38.19,38.12,38.15,15300.0,27.6931,27.744,27.6931,27.7149,15300.0
2010-06-28 14:20:00,38.14,38.3,38.14,38.25,78800.0,27.7077,27.8239,27.7077,27.7876,78800.0
2010-06-28 14:30:00,38.23,38.33,38.21,38.3,68700.0,27.773,27.8457,27.7585,27.8239,68700.0
2010-06-28 14:40:00,38.29,38.35,38.28,38.31,31500.0,27.8166,27.8602,27.8094,27.8312,31500.0
2010-06-28 14:50:00,38.32,38.37,38.26,38.37,30000.0,27.8384,27.8748,27.7948,27.8748,30000.0
2010-06-28 15:00:00,38.37,38.37,38.27,38.27,36500.0,27.8748,27.8748,27.8021,27.8021,36500.0
2010-06-28 15:10:00,38.28,38.33,38.19,38.31,62200.0,27.8094,27.8457,27.744,27.8312,62200.0
2010-06-28 15:20:00,38.29,38.29,38.13,38.16,47200.0,27.8166,27.8166,27.7004,27.7222,47200.0
2010-06-28 15:30:00,38.16,38.27,38.13,38.25,41300.0,27.7222,27.8021,27.7004,27.7876,41300.0
2010-06-28 15:40:00,38.25,38.33,38.2,38.27,55400.0,27.7876,27.8457,27.7513,27.8021,55400.0
2010-06-28 15:50:00,38.27,38.27,38.04,38.05,156200.0,27.8021,27.8021,27.635,27.6423,156200.0
2010-06-29 09:30:00,38.02,38.02,37.68,37.75,101700.0,27.6205,27.6205,27.3735,27.4243,101700.0
2010-06-29 09:40:00,37.73,37.73,37.51,37.51,65500.0,27.4098,27.4098,27.25,27.25,65500.0
2010-06-29 09:50:00,37.5,37.64,37.48,37.59,85400.0,27.2427,27.3444,27.2282,27.3081,85400.0
2010-06-29 10:00:00,37.57,37.59,37.32,37.34,206300.0,27.2936,27.3081,27.112,27.1265,206300.0
2010-06-29 10:10:00,37.35,37.38,37.21,37.27,165700.0,27.1338,27.1555,27.032,27.0756,165700.0
2010-06-29 10:20:00,37.26,37.28,36.98,36.98,74300.0,27.0684,27.0829,26.865,26.865,74300.0
2010-06-29 10:30:00,37.0,37.12,37.0,37.07,58600.0,26.8795,26.9667,26.8795,26.9303,58600.0
2010-06-29 10:40:00,37.07,37.11,36.99,37.08,77200.0,26.9303,26.9594,26.8722,26.9376,77200.0
2010-06-29 10:50:00,37.1,37.13,37.0,37.07,77500.0,26.9521,26.9739,26.8795,26.9303,77500.0
2010-06-29 11:00:00,37.07,37.12,36.99,37.1,81300.0,26.9303,26.9667,26.8722,26.9521,81300.0
2010-06-29 11:10:00,37.1,37.21,37.07,37.16,109900.0,26.9521,27.032,26.9303,26.9957,109900.0
2010-06-29 11:20:00,37.16,37.21,36.95,36.98,69900.0,26.9957,27.032,26.8432,26.865,69900.0
2010-06-29 11:30:00,36.96,37.0,36.88,36.92,62100.0,26.8504,26.8795,26.7923,26.8214,62100.0
2010-06-29 11:40:00,36.91,36.91,36.83,36.87,41200.0,26.8141,26.8141,26.756,26.785,41200.0
2010-06-29 11:50:00,36.87,36.9,36.75,36.77,62500.0,26.785,26.8068,26.6979,26.7124,62500.0
2010-06-29 12:00:00,36.76,36.77,36.62,36.71,59300.0,26.7051,26.7124,26.6034,26.6688,59300.0
2010-06-29 12:10:00,36.71,36.87,36.65,36.74,265000.0,26.6688,26.785,26.6252,26.6906,265000.0
2010-06-29 12:20:00,36.76,36.83,36.69,36.71,104100.0,26.7051,26.756,26.6543,26.6688,104100.0
2010-06-29 12:30:00,36.72,36.72,36.6,36.6,83600.0,26.6761,26.6761,26.5889,26.5889,83600.0
2010-06-29 12:40:00,36.6,36.7,36.59,36.69,88200.0,26.5889,26.6615,26.5816,26.6543,88200.0
2010-06-29 12:50:00,36.68,36.73,36.64,36.65,68300.0,26.647,26.6833,26.618,26.6252,68300.0
2010-06-29 13:00:00,36.65,36.67,36.47,36.57,103200.0,26.6252,26.6398,26.4945,26.5671,103200.0
2010-06-29 13:10:00,36.57,36.65,36.56,36.57,63900.0,26.5671,26.6252,26.5598,26.5671,63900.0
2010-06-29 13:20:00,36.56,36.59,36.45,36.51,114400.0,26.5598,26.5816,26.4799,26.5235,114400.0
2010-06-29 13:30:00,36.5,36.51,36.32,36.33,118000.0,26.5163,26.5235,26.3855,26.3928,118000.0
2010-06-29 13:40:00,36.33,36.35,36.27,36.32,201200.0,26.3928,26.4073,26.3492,26.3855,201200.0
2010-06-29 13:50:00,36.32,36.47,36.28,36.46,102000.0,26.3855,26.4945,26.3564,26.4872,102000.0
2010-06-29 14:00:00,36.46,36.56,36.43,36.53,44100.0,26.4872,26.5598,26.4654,26.538,44100.0
2010-06-29 14:10:00,36.54,36.63,36.48,36.49,54300.0,26.5453,26.6107,26.5017,26.509,54300.0
2010-06-29 14:20:00,36.48,36.53,36.42,36.42,71700.0,26.5017,26.538,26.4581,26.4581,71700.0
2010-06-29 14:30:00,36.42,36.42,36.28,36.3,125400.0,26.4581,26.4581,26.3564,26.371,125400.0
2010-06-29 14:40:00,36.3,36.31,36.19,36.22,131200.0,26.371,26.3782,26.291,26.3128,131200.0
2010-06-29 14:50:00,36.21,36.31,36.12,36.13,123700.0,26.3056,26.3782,26.2402,26.2475,123700.0
2010-06-29 15:00:00,36.14,36.23,36.1,36.11,109600.0,26.2547,26.3201,26.2257,26.2329,109600.0
2010-06-29 15:10:00,36.1,36.14,35.96,35.97,138500.0,26.2257,26.2547,26.124,26.1312,138500.0
2010-06-29 15:20:00,35.96,36.01,35.85,35.92,238600.0,26.124,26.1603,26.044,26.0949,238600.0
2010-06-29 15:30:00,35.92,36.13,35.85,36.09,247800.0,26.0949,26.2475,26.044,26.2184,247800.0
2010-06-29 15:40:00,36.1,36.14,35.9,35.93,405100.0,26.2257,26.2547,26.0804,26.1022,405100.0
2010-06-29 15:50:00,35.95,36.09,35.87,36.0,621200.0,26.1167,26.2184,26.0586,26.153,621200.0
2010-06-30 09:30:00,36.1,36.41,36.07,36.4,55200.0,26.2257,26.4509,26.2039,26.4436,55200.0
2010-06-30 09:40:00,36.4,36.64,36.37,36.57,38400.0,26.4436,26.618,26.4218,26.5671,38400.0
2010-06-30 09:50:00,36.57,36.73,36.56,36.58,29000.0,26.5671,26.6833,26.5598,26.5744,29000.0
2010-06-30 10:00:00,36.56,36.58,36.4,36.43,80800.0,26.5598,26.5744,26.4436,26.4654,80800.0
2010-06-30 10:10:00,36.4,36.5,36.27,36.46,38200.0,26.4436,26.5163,26.3492,26.4872,38200.0
2010-06-30 10:20:00,36.46,36.46,36.27,36.4,41700.0,26.4872,26.4872,26.3492,26.4436,41700.0
2010-06-30 10:30:00,36.38,36.51,36.34,36.49,69100.0,26.4291,26.5235,26.4,26.509,69100.0
2010-06-30 10:40:00,36.5,36.54,36.38,36.49,56400.0,26.5163,26.5453,26.4291,26.509,56400.0
2010-06-30 10:50:00,36.48,36.49,36.4,36.42,73200.0,26.5017,26.509,26.4436,26.4581,73200.0
2010-06-30 11:00:00,36.42,36.54,36.4,36.45,67300.0,26.4581,26.5453,26.4436,26.4799,67300.0
2010-06-30 11:10:00,36.46,36.55,36.46,36.55,53300.0,26.4872,26.5526,26.4872,26.5526,53300.0
2010-06-30 11:20:00,36.55,36.67,36.52,36.59,45700.0,26.5526,26.6398,26.5308,26.5816,45700.0
2010-06-30 11:30:00,36.59,36.67,36.56,36.61,45300.0,26.5816,26.6398,26.5598,26.5962,45300.0
2010-06-30 11:40:00,36.61,36.69,36.61,36.66,39600.0,26.5962,26.6543,26.5962,26.6325,39600.0
2010-06-30 11:50:00,36.65,36.71,36.57,36.57,37500.0,26.6252,26.6688,26.5671,26.5671,37500.0
2010-06-30 12:00:00,36.58,36.59,36.53,36.59,30000.0,26.5744,26.5816,26.538,26.5816,30000.0
2010-06-30 12:10:00,36.6,36.67,36.59,36.67,37800.0,26.5889,26.6398,26.5816,26.6398,37800.0
2010-06-30 12:20:00,36.67,36.7,36.63,36.65,47800.0,26.6398,26.6615,26.6107,26.6252,47800.0
2010-06-30 12:30:00,36.65,36.76,36.65,36.71,39100.0,26.6252,26.7051,26.6252,26.6688,39100.0
2010-06-30 12:40:00,36.71,36.74,36.55,36.62,51900.0,26.6688,26.6906,26.5526,26.6034,51900.0
2010-06-30 12:50:00,36.63,36.79,36.63,36.76,37400.0,26.6107,26.7269,26.6107,26.7051,37400.0
2010-06-30 13:00:00,36.76,36.78,36.68,36.7,35600.0,26.7051,26.7197,26.647,26.6615,35600.0
2010-06-30 13:10:00,36.7,36.75,36.65,36.69,46700.0,26.6615,26.6979,26.6252,26.6543,46700.0
2010-06-30 13:20:00,36.69,36.77,36.69,36.72,42700.0,26.6543,26.7124,26.6543,26.6761,42700.0
2010-06-30 13:30:00,36.72,36.73,36.57,36.6,37700.0,26.6761,26.6833,26.5671,26.5889,37700.0
2010-06-30 13:40:00,36.61,36.74,36.6,36.7,47300.0,26.5962,26.6906,26.5889,26.6615,47300.0
2010-06-30 13:50:00,36.69,36.75,36.66,36.73,80200.0,26.6543,26.6979,26.6325,26.6833,80200.0
2010-06-30 14:00:00,36.73,36.87,36.67,36.78,107300.0,26.6833,26.785,26.6398,26.7197,107300.0
2010-06-30 14:10:00,36.78,36.83,36.72,36.8,71300.0,26.7197,26.756,26.6761,26.7342,71300.0
2010-06-30 14:20:00,36.81,36.81,36.63,36.65,152300.0,26.7415,26.7415,26.6107,26.6252,152300.0
2010-06-30 14:30:00,36.65,36.72,36.63,36.65,79900.0,26.6252,26.6761,26.6107,26.6252,79900.0
2010-06-30 14:40:00,36.65,36.68,36.54,36.63,119800.0,26.6252,26.647,26.5453,26.6107,119800.0
2010-06-30 14:50:00,36.63,36.7,36.59,36.65,71200.0,26.6107,26.6615,26.5816,26.6252,71200.0
2010-06-30 15:00:00,36.63,36.65,36.53,36.55,81200.0,26.6107,26.6252,26.538,26.5526,81200.0
2010-06-30 15:10:00,36.55,36.57,36.39,36.48,107700.0,26.5526,26.5671,26.4363,26.5017,107700.0
2010-06-30 15:20:00,36.49,36.54,36.31,36.35,155000.0,26.509,26.5453,26.3782,26.4073,155000.0
2010-06-30 15:30:00,36.35,36.45,36.25,36.26,263100.0,26.4073,26.4799,26.3346,26.3419,263100.0
2010-06-30 15:40:00,36.27,36.29,36.03,36.2,466400.0,26.3492,26.3637,26.1748,26.2983,466400.0
2010-06-30 15:50:00,36.2,36.23,36.06,36.13,368600.0,26.2983,26.3201,26.1966,26.2475,368600.0
2010-07-01 09:30:00,36.05,36.38,35.99,36.34,45700.0,26.1893,26.4291,26.1457,26.4,45700.0
2010-07-01 09:40:00,36.31,36.34,36.03,36.06,69900.0,26.3782,26.4,26.1748,26.1966,69900.0
2010-07-01 09:50:00,36.07,36.08,35.84,35.92,77700.0,26.2039,26.2111,26.0368,26.0949,77700.0
2010-07-01 10:00:00,35.93,35.93,35.49,35.64,85800.0,26.1022,26.1022,25.7825,25.8915,85800.0
2010-07-01 10:10:00,35.64,35.73,35.31,35.33,93200.0,25.8915,25.9569,25.6517,25.6663,93200.0
2010-07-01 10:20:00,35.35,35.53,35.33,35.45,55900.0,25.6808,25.8116,25.6663,25.7535,55900.0
2010-07-01 10:30:00,35.46,35.46,35.04,35.06,55000.0,25.7607,25.7607,25.4556,25.4701,55000.0
2010-07-01 10:40:00,35.08,35.12,34.95,35.02,143800.0,25.4847,25.5137,25.3902,25.4411,143800.0
2010-07-01 10:50:00,35.02,35.02,34.84,34.91,60300.0,25.4411,25.4411,25.3103,25.3612,60300.0
2010-07-01 11:00:00,34.9,34.91,34.68,34.74,96500.0,25.3539,25.3612,25.1941,25.2377,96500.0
2010-07-01 11:10:00,34.75,34.92,34.68,34.86,98400.0,25.2449,25.3684,25.1941,25.3248,98400.0
2010-07-01 11:20:00,34.87,34.99,34.77,34.97,40500.0,25.3321,25.4193,25.2595,25.4047,40500.0
2010-07-01 11:30:00,34.97,35.24,34.91,35.22,61800.0,25.4047,25.6009,25.3612,25.5864,61800.0
2010-07-01 11:40:00,35.22,35.23,35.09,35.13,61900.0,25.5864,25.5936,25.4919,25.521,61900.0
2010-07-01 11:50:00,35.12,35.16,34.98,35.11,33100.0,25.5137,25.5428,25.412,25.5065,33100.0
2010-07-01 12:00:00,35.1,35.11,35.02,35.04,49700.0,25.4992,25.5065,25.4411,25.4556,49700.0
2010-07-01 12:10:00,35.05,35.18,35.02,35.17,29900.0,25.4629,25.5573,25.4411,25.55,29900.0
2010-07-01 12:20:00,35.18,35.22,35.08,35.21,43600.0,25.5573,25.5864,25.4847,25.5791,43600.0
2010-07-01 12:30:00,35.19,35.43,35.16,35.43,46400.0,25.5646,25.7389,25.5428,25.7389,46400.0
2010-07-01 12:40:00,35.42,35.72,35.4,35.58,88600.0,25.7317,25.9496,25.7171,25.8479,88600.0
2010-07-01 12:50:00,35.59,35.71,35.43,35.53,33900.0,25.8552,25.9423,25.7389,25.8116,33900.0
2010-07-01 13:00:00,35.51,35.53,35.37,35.45,49600.0,25.797,25.8116,25.6953,25.7535,49600.0
2010-07-01 13:10:00,35.44,35.53,35.33,35.53,33500.0,25.7462,25.8116,25.6663,25.8116,33500.0
2010-07-01 13:20:00,35.53,35.55,35.38,35.43,95800.0,25.8116,25.8261,25.7026,25.7389,95800.0
2010-07-01 13:30:00,35.44,35.75,35.44,35.75,97500.0,25.7462,25.9714,25.7462,25.9714,97500.0
2010-07-01 13:40:00,35.73,35.73,35.51,35.57,58400.0,25.9569,25.9569,25.797,25.8406,58400.0
2010-07-01 13:50:00,35.58,35.74,35.58,35.71,41800.0,25.8479,25.9641,25.8479,25.9423,41800.0
2010-07-01 14:00:00,35.7,35.76,35.67,35.67,49900.0,25.9351,25.9787,25.9133,25.9133,49900.0
2010-07-01 14:10:00,35.67,35.95,35.67,35.9,66500.0,25.9133,26.1167,25.9133,26.0804,66500.0
2010-07-01 14:20:00,35.9,35.9,35.72,35.79,74200.0,26.0804,26.0804,25.9496,26.0005,74200.0
2010-07-01 14:30:00,35.78,35.9,35.72,35.79,60800.0,25.9932,26.0804,25.9496,26.0005,60800.0
2010-07-01 14:40:00,35.8,35.8,35.55,35.59,59300.0,26.0077,26.0077,25.8261,25.8552,59300.0
2010-07-01 14:50:00,35.6,35.69,35.5,35.68,69100.0,25.8624,25.9278,25.7898,25.9205,69100.0
2010-07-01 15:00:00,35.68,35.89,35.68,35.83,93200.0,25.9205,26.0731,25.9205,26.0295,93200.0
2010-07-01 15:10:00,35.83,35.86,35.7,35.75,97800.0,26.0295,26.0513,25.9351,25.9714,97800.0
2010-07-01 15:20:00,35.74,35.83,35.61,35.82,125300.0,25.9641,26.0295,25.8697,26.0222,125300.0
2010-07-01 15:30:00,35.83,35.98,35.79,35.9,153000.0,26.0295,26.1385,26.0005,26.0804,153000.0
2010-07-01 15:40:00,35.9,35.96,35.7,35.73,231900.0,26.0804,26.124,25.9351,25.9569,231900.0
2010-07-01 15:50:00,35.71,35.93,35.65,35.85,225000.0,25.9423,26.1022,25.8987,26.044,225000.0
2010-07-02 09:30:00,36.17,36.37,36.05,36.32,90100.0,26.2765,26.4218,26.1893,26.3855,90100.0
2010-07-02 09:40:00,36.34,36.4,36.19,36.19,127900.0,26.4,26.4436,26.291,26.291,127900.0
2010-07-02 09:50:00,36.19,36.34,36.17,36.24,277000.0,26.291,26.4,26.2765,26.3274,277000.0
2010-07-02 10:00:00,36.23,36.23,35.98,36.05,147700.0,26.3201,26.3201,26.1385,26.1893,147700.0
2010-07-02 10:10:00,36.05,36.28,36.02,36.23,180500.0,26.1893,26.3564,26.1675,26.3201,180500.0
2010-07-02 10:20:00,36.24,36.37,36.17,36.2,100400.0,26.3274,26.4218,26.2765,26.2983,100400.0
2010-07-02 10:30:00,36.21,36.24,36.13,36.21,80800.0,26.3056,26.3274,26.2475,26.3056,80800.0
2010-07-02 10:40:00,36.21,36.28,36.16,36.23,46700.0,26.3056,26.3564,26.2692,26.3201,46700.0
2010-07-02 10:50:00,36.23,36.23,36.09,36.18,91500.0,26.3201,26.3201,26.2184,26.2838,91500.0
2010-07-02 11:00:00,36.19,36.21,36.12,36.14,112100.0,26.291,26.3056,26.2402,26.2547,112100.0
2010-07-02 11:10:00,36.12,36.26,36.06,36.08,129900.0,26.2402,26.3419,26.1966,26.2111,129900.0
2010-07-02 11:20:00,36.07,36.14,36.05,36.08,87100.0,26.2039,26.2547,26.1893,26.2111,87100.0
2010-07-02 11:30:00,36.08,36.08,35.83,35.83,272400.0,26.2111,26.2111,26.0295,26.0295,272400.0
2010-07-02 11:40:00,35.83,35.91,35.8,35.9,79400.0,26.0295,26.0876,26.0077,26.0804,79400.0
2010-07-02 11:50:00,35.91,35.98,35.83,35.89,44000.0,26.0876,26.1385,26.0295,26.0731,44000.0
2010-07-02 12:00:00,35.88,35.97,35.78,35.97,49000.0,26.0658,26.1312,25.9932,26.1312,49000.0
2010-07-02 12:10:00,36.0,36.03,35.96,36.01,75000.0,26.153,26.1748,26.124,26.1603,75000.0
2010-07-02 12:20:00,36.01,36.16,36.0,36.1,66100.0,26.1603,26.2692,26.153,26.2257,66100.0
2010-07-02 12:30:00,36.09,36.12,35.93,35.99,32400.0,26.2184,26.2402,26.1022,26.1457,32400.0
2010-07-02 12:40:00,36.0,36.02,35.83,35.89,37500.0,26.153,26.1675,26.0295,26.0731,37500.0
2010-07-02 12:50:00,35.89,35.91,35.76,35.78,50500.0,26.0731,26.0876,25.9787,25.9932,50500.0
2010-07-02 13:00:00,35.79,35.79,35.7,35.77,111700.0,26.0005,26.0005,25.9351,25.9859,111700.0
2010-07-02 13:10:00,35.78,35.85,35.74,35.85,27400.0,25.9932,26.044,25.9641,26.044,27400.0
2010-07-02 13:20:00,35.85,35.87,35.73,35.74,28000.0,26.044,26.0586,25.9569,25.9641,28000.0
2010-07-02 13:30:00,35.74,35.87,35.72,35.82,23500.0,25.9641,26.0586,25.9496,26.0222,23500.0
2010-07-02 13:40:00,35.82,35.92,35.78,35.88,28000.0,26.0222,26.0949,25.9932,26.0658,28000.0
2010-07-02 13:50:00,35.87,35.96,35.83,35.91,30300.0,26.0586,26.124,26.0295,26.0876,30300.0
2010-07-02 14:00:00,35.91,35.93,35.82,35.87,24300.0,26.0876,26.1022,26.0222,26.0586,24300.0
2010-07-02 14:10:00,35.87,35.92,35.81,35.92,33900.0,26.0586,26.0949,26.015,26.0949,33900.0
2010-07-02 14:20:00,35.92,36.06,35.91,36.06,122900.0,26.0949,26.1966,26.0876,26.1966,122900.0
2010-07-02 14:30:00,36.05,36.2,36.04,36.15,118800.0,26.1893,26.2983,26.1821,26.262,118800.0
2010-07-02 14:40:00,36.14,36.16,36.04,36.05,50000.0,26.2547,26.2692,26.1821,26.1893,50000.0
2010-07-02 14:50:00,36.04,36.07,35.98,36.05,92900.0,26.1821,26.2039,26.1385,26.1893,92900.0
2010-07-02 15:00:00,36.05,36.21,36.01,36.21,119000.0,26.1893,26.3056,26.1603,26.3056,119000.0
2010-07-02 15:10:00,36.21,36.24,36.13,36.19,58400.0,26.3056,26.3274,26.2475,26.291,58400.0
2010-07-02 15:20:00,36.2,36.28,36.13,36.23,57400.0,26.2983,26.3564,26.2475,26.3201,57400.0
2010-07-02 15:30:00,36.22,36.46,36.18,36.45,83600.0,26.3128,26.4872,26.2838,26.4799,83600.0
2010-07-02 15:40:00,36.46,36.53,36.37,36.42,131900.0,26.4872,26.538,26.4218,26.4581,131900.0
2010-07-02 15:50:00,36.42,36.47,36.15,36.16,242900.0,26.4581,26.4945,26.262,26.2692,242900.0
2010-07-06 09:30:00,36.89,36.91,36.71,36.81,43600.0,26.7996,26.8141,26.6688,26.7415,43600.0
2010-07-06 09:40:00,36.81,36.94,36.73,36.94,59600.0,26.7415,26.8359,26.6833,26.8359,59600.0
2010-07-06 09:50:00,36.93,37.17,36.93,37.16,73600.0,26.8286,27.003,26.8286,26.9957,73600.0
2010-07-06 10:00:00,37.15,37.31,37.04,37.28,111500.0,26.9885,27.1047,26.9085,27.0829,111500.0
2010-07-06 10:10:00,37.27,37.42,37.26,37.39,95100.0,27.0756,27.1846,27.0684,27.1628,95100.0
2010-07-06 10:20:00,37.39,37.4,37.22,37.36,111100.0,27.1628,27.1701,27.0393,27.141,111100.0
2010-07-06 10:30:00,37.37,37.42,37.3,37.38,67400.0,27.1483,27.1846,27.0974,27.1555,67400.0
2010-07-06 10:40:00,37.39,37.41,37.27,37.3,65800.0,27.1628,27.1773,27.0756,27.0974,65800.0
2010-07-06 10:50:00,37.31,37.37,37.25,37.27,71700.0,27.1047,27.1483,27.0611,27.0756,71700.0
2010-07-06 11:00:00,37.27,37.32,37.2,37.25,85900.0,27.0756,27.112,27.0248,27.0611,85900.0
2010-07-06 11:10:00,37.25,37.35,37.22,37.22,100100.0,27.0611,27.1338,27.0393,27.0393,100100.0
2010-07-06 11:20:00,37.21,37.27,37.11,37.15,67200.0,27.032,27.0756,26.9594,26.9885,67200.0
2010-07-06 11:30:00,37.14,37.36,37.14,37.32,67500.0,26.9812,27.141,26.9812,27.112,67500.0
2010-07-06 11:40:00,37.31,37.32,37.22,37.24,51600.0,27.1047,27.112,27.0393,27.0538,51600.0
2010-07-06 11:50:00,37.25,37.3,37.16,37.29,67400.0,27.0611,27.0974,26.9957,27.0902,67400.0
2010-07-06 12:00:00,37.29,37.41,37.29,37.39,48900.0,27.0902,27.1773,27.0902,27.1628,48900.0
2010-07-06 12:10:00,37.39,37.4,37.19,37.24,66800.0,27.1628,27.1701,27.0175,27.0538,66800.0
2010-07-06 12:20:00,37.24,37.3,37.03,37.09,46000.0,27.0538,27.0974,26.9013,26.9449,46000.0
2010-07-06 12:30:00,37.09,37.09,37.02,37.06,29200.0,26.9449,26.9449,26.894,26.9231,29200.0
2010-07-06 12:40:00,37.06,37.06,36.83,36.84,34000.0,26.9231,26.9231,26.756,26.7633,34000.0
2010-07-06 12:50:00,36.84,36.87,36.71,36.8,52400.0,26.7633,26.785,26.6688,26.7342,52400.0
2010-07-06 13:00:00,36.8,36.91,36.77,36.86,39100.0,26.7342,26.8141,26.7124,26.7778,39100.0
2010-07-06 13:10:00,36.86,36.87,36.67,36.71,30700.0,26.7778,26.785,26.6398,26.6688,30700.0
2010-07-06 13:20:00,36.72,36.79,36.64,36.78,36800.0,26.6761,26.7269,26.618,26.7197,36800.0
2010-07-06 13:30:00,36.78,36.8,36.62,36.62,32600.0,26.7197,26.7342,26.6034,26.6034,32600.0
2010-07-06 13:40:00,36.61,36.66,36.41,36.46,48200.0,26.5962,26.6325,26.4509,26.4872,48200.0
2010-07-06 13:50:00,36.47,36.52,36.31,36.39,39000.0,26.4945,26.5308,26.3782,26.4363,39000.0
2010-07-06 14:00:00,36.38,36.47,36.28,36.31,42300.0,26.4291,26.4945,26.3564,26.3782,42300.0
2010-07-06 14:10:00,36.32,36.36,36.17,36.29,55200.0,26.3855,26.4145,26.2765,26.3637,55200.0
2010-07-06 14:20:00,36.29,36.4,36.24,36.35,41000.0,26.3637,26.4436,26.3274,26.4073,41000.0
2010-07-06 14:30:00,36.36,36.48,36.33,36.46,40200.0,26.4145,26.5017,26.3928,26.4872,40200.0
2010-07-06 14:40:00,36.46,36.46,36.26,36.32,38500.0,26.4872,26.4872,26.3419,26.3855,38500.0
2010-07-06 14:50:00,36.3,36.46,36.24,36.24,64400.0,26.371,26.4872,26.3274,26.3274,64400.0
2010-07-06 15:00:00,36.24,36.33,36.1,36.22,59600.0,26.3274,26.3928,26.2257,26.3128,59600.0
2010-07-06 15:10:00,36.21,36.33,36.11,36.17,82300.0,26.3056,26.3928,26.2329,26.2765,82300.0
2010-07-06 15:20:00,36.18,36.26,36.05,36.22,79800.0,26.2838,26.3419,26.1893,26.3128,79800.0
2010-07-06 15:30:00,36.22,36.31,36.18,36.18,125300.0,26.3128,26.3782,26.2838,26.2838,125300.0
2010-07-06 15:40:00,36.18,36.49,36.18,36.26,175600.0,26.2838,26.509,26.2838,26.3419,175600.0
2010-07-06 15:50:00,36.28,36.45,36.2,36.44,243100.0,26.3564,26.4799,26.2983,26.4727,243100.0
2010-07-07 09:30:00,36.66,37.2,36.62,37.08,100300.0,26.6325,27.0248,26.6034,26.9376,100300.0
2010-07-07 09:40:00,37.09,37.19,37.01,37.14,122000.0,26.9449,27.0175,26.8868,26.9812,122000.0
2010-07-07 09:50:00,37.16,37.48,37.13,37.47,94200.0,26.9957,27.2282,26.9739,27.2209,94200.0
2010-07-07 10:00:00,37.46,37.57,37.29,37.31,123400.0,27.2137,27.2936,27.0902,27.1047,123400.0
2010-07-07 10:10:00,37.32,37.46,37.26,37.28,99200.0,27.112,27.2137,27.0684,27.0829,99200.0
2010-07-07 10:20:00,37.27,37.33,37.21,37.21,54000.0,27.0756,27.1192,27.032,27.032,54000.0
2010-07-07 10:30:00,37.22,37.54,37.22,37.46,60800.0,27.0393,27.2718,27.0393,27.2137,60800.0
2010-07-07 10:40:00,37.47,37.57,37.36,37.57,51500.0,27.2209,27.2936,27.141,27.2936,51500.0
2010-07-07 10:50:00,37.58,37.74,37.54,37.65,37800.0,27.3008,27.4171,27.2718,27.3517,37800.0
2010-07-07 11:00:00,37.65,37.67,37.53,37.57,47500.0,27.3517,27.3662,27.2645,27.2936,47500.0
2010-07-07 11:10:00,37.57,37.65,37.32,37.33,41800.0,27.2936,27.3517,27.112,27.1192,41800.0
2010-07-07 11:20:00,37.32,37.37,37.26,37.35,44100.0,27.112,27.1483,27.0684,27.1338,44100.0
2010-07-07 11:30:00,37.35,37.5,37.3,37.41,41200.0,27.1338,27.2427,27.0974,27.1773,41200.0
2010-07-07 11:40:00,37.43,37.43,37.22,37.24,33600.0,27.1919,27.1919,27.0393,27.0538,33600.0
2010-07-07 11:50:00,37.24,37.35,37.22,37.34,39900.0,27.0538,27.1338,27.0393,27.1265,39900.0
2010-07-07 12:00:00,37.35,37.4,37.28,37.34,63700.0,27.1338,27.1701,27.0829,27.1265,63700.0
2010-07-07 12:10:00,37.34,37.43,37.3,37.3,64200.0,27.1265,27.1919,27.0974,27.0974,64200.0
2010-07-07 12:20:00,37.29,37.4,37.24,37.37,36000.0,27.0902,27.1701,27.0538,27.1483,36000.0
2010-07-07 12:30:00,37.38,37.43,37.36,37.42,52500.0,27.1555,27.1919,27.141,27.1846,52500.0
2010-07-07 12:40:00,37.41,37.48,37.37,37.44,15000.0,27.1773,27.2282,27.1483,27.1991,15000.0
2010-07-07 12:50:00,37.44,37.47,37.39,37.41,20100.0,27.1991,27.2209,27.1628,27.1773,20100.0
2010-07-07 13:00:00,37.4,37.48,37.39,37.46,33300.0,27.1701,27.2282,27.1628,27.2137,33300.0
2010-07-07 13:10:00,37.45,37.73,37.43,37.63,24800.0,27.2064,27.4098,27.1919,27.3372,24800.0
2010-07-07 13:20:00,37.65,37.7,37.6,37.69,14200.0,27.3517,27.388,27.3154,27.3808,14200.0
2010-07-07 13:30:00,37.68,37.69,37.6,37.67,22300.0,27.3735,27.3808,27.3154,27.3662,22300.0
2010-07-07 13:40:00,37.67,37.76,37.63,37.76,34500.0,27.3662,27.4316,27.3372,27.4316,34500.0
2010-07-07 13:50:00,37.75,37.8,37.66,37.72,89000.0,27.4243,27.4607,27.359,27.4025,89000.0
2010-07-07 14:00:00,37.71,37.83,37.71,37.8,56100.0,27.3953,27.4825,27.3953,27.4607,56100.0
2010-07-07 14:10:00,37.8,37.85,37.77,37.78,33100.0,27.4607,27.497,27.4389,27.4461,33100.0
2010-07-07 14:20:00,37.78,37.86,37.71,37.71,36900.0,27.4461,27.5043,27.3953,27.3953,36900.0
2010-07-07 14:30:00,37.72,37.76,37.66,37.75,95900.0,27.4025,27.4316,27.359,27.4243,95900.0
2010-07-07 14:40:00,37.76,37.8,37.73,37.75,52600.0,27.4316,27.4607,27.4098,27.4243,52600.0
2010-07-07 14:50:00,37.75,37.83,37.74,37.82,88800.0,27.4243,27.4825,27.4171,27.4752,88800.0
2010-07-07 15:00:00,37.82,37.85,37.74,37.78,111600.0,27.4752,27.497,27.4171,27.4461,111600.0
2010-07-07 15:10:00,37.78,37.89,37.77,37.85,87700.0,27.4461,27.526,27.4389,27.497,87700.0
2010-07-07 15:20:00,37.86,37.99,37.83,37.89,110900.0,27.5043,27.5987,27.4825,27.526,110900.0
2010-07-07 15:30:00,37.9,37.97,37.83,37.96,161800.0,27.5333,27.5842,27.4825,27.5769,161800.0
2010-07-07 15:40:00,37.95,38.07,37.88,38.01,247600.0,27.5696,27.6568,27.5188,27.6132,247600.0
2010-07-07 15:50:00,38.04,38.16,37.99,38.11,320100.0,27.635,27.7222,27.5987,27.6859,320100.0
2010-07-08 09:30:00,38.69,39.33,38.5,39.0,100700.0,28.1072,28.5722,27.9692,28.3324,100700.0
2010-07-08 09:40:00,39.0,39.0,38.7,38.74,94500.0,28.3324,28.3324,28.1145,28.1435,94500.0
2010-07-08 09:50:00,38.75,38.81,38.66,38.69,128000.0,28.1508,28.1944,28.0854,28.1072,128000.0
2010-07-08 10:00:00,38.69,38.71,38.48,38.56,98400.0,28.1072,28.1218,27.9547,28.0128,98400.0
2010-07-08 10:10:00,38.57,38.7,38.54,38.67,60300.0,28.02,28.1145,27.9983,28.0927,60300.0
2010-07-08 10:20:00,38.69,38.73,38.65,38.66,60900.0,28.1072,28.1363,28.0782,28.0854,60900.0
2010-07-08 10:30:00,38.67,38.67,38.42,38.46,62800.0,28.0927,28.0927,27.9111,27.9401,62800.0
2010-07-08 10:40:00,38.45,38.53,38.37,38.52,43800.0,27.9329,27.991,27.8748,27.9837,43800.0
2010-07-08 10:50:00,38.51,38.52,38.26,38.31,52200.0,27.9765,27.9837,27.7948,27.8312,52200.0
2010-07-08 11:00:00,38.3,38.37,38.19,38.33,54200.0,27.8239,27.8748,27.744,27.8457,54200.0
2010-07-08 11:10:00,38.35,38.46,38.29,38.46,50200.0,27.8602,27.9401,27.8166,27.9401,50200.0
2010-07-08 11:20:00,38.46,38.46,38.3,38.31,26800.0,27.9401,27.9401,27.8239,27.8312,26800.0
2010-07-08 11:30:00,38.3,38.46,38.25,38.35,40100.0,27.8239,27.9401,27.7876,27.8602,40100.0
2010-07-08 11:40:00,38.36,38.41,38.25,38.26,86500.0,27.8675,27.9038,27.7876,27.7948,86500.0
2010-07-08 11:50:00,38.26,38.27,38.13,38.19,49400.0,27.7948,27.8021,27.7004,27.744,49400.0
2010-07-08 12:00:00,38.19,38.3,38.13,38.26,52300.0,27.744,27.8239,27.7004,27.7948,52300.0
2010-07-08 12:10:00,38.25,38.26,38.12,38.2,29100.0,27.7876,27.7948,27.6931,27.7513,29100.0
2010-07-08 12:20:00,38.21,38.25,38.18,38.2,31500.0,27.7585,27.7876,27.7367,27.7513,31500.0
2010-07-08 12:30:00,38.19,38.19,38.12,38.16,41600.0,27.744,27.744,27.6931,27.7222,41600.0
2010-07-08 12:40:00,38.15,38.2,38.12,38.2,58700.0,27.7149,27.7513,27.6931,27.7513,58700.0
2010-07-08 12:50:00,38.21,38.23,38.06,38.08,27100.0,27.7585,27.773,27.6495,27.6641,27100.0
2010-07-08 13:00:00,38.08,38.21,38.07,38.21,24900.0,27.6641,27.7585,27.6568,27.7585,24900.0
2010-07-08 13:10:00,38.2,38.3,38.16,38.3,38000.0,27.7513,27.8239,27.7222,27.8239,38000.0
2010-07-08 13:20:00,38.28,38.33,38.16,38.17,30000.0,27.8094,27.8457,27.7222,27.7295,30000.0
2010-07-08 13:30:00,38.17,38.22,38.11,38.11,34600.0,27.7295,27.7658,27.6859,27.6859,34600.0
2010-07-08 13:40:00,38.1,38.14,38.05,38.14,27700.0,27.6786,27.7077,27.6423,27.7077,27700.0
2010-07-08 13:50:00,38.14,38.18,37.98,38.0,32400.0,27.7077,27.7367,27.5914,27.606,32400.0
2010-07-08 14:00:00,37.99,38.04,37.9,37.91,41500.0,27.5987,27.635,27.5333,27.5406,41500.0
2010-07-08 14:10:00,37.91,37.91,37.77,37.85,55700.0,27.5406,27.5406,27.4389,27.497,55700.0
2010-07-08 14:20:00,37.84,37.84,37.72,37.8,52300.0,27.4897,27.4897,27.4025,27.4607,52300.0
2010-07-08 14:30:00,37.79,37.88,37.74,37.79,47600.0,27.4534,27.5188,27.4171,27.4534,47600.0
2010-07-08 14:40:00,37.77,37.91,37.76,37.88,45200.0,27.4389,27.5406,27.4316,27.5188,45200.0
2010-07-08 14:50:00,37.89,37.99,37.81,37.95,48400.0,27.526,27.5987,27.4679,27.5696,48400.0
2010-07-08 15:00:00,37.95,37.99,37.81,37.85,111300.0,27.5696,27.5987,27.4679,27.497,111300.0
2010-07-08 15:10:00,37.85,37.92,37.79,37.91,171900.0,27.497,27.5478,27.4534,27.5406,171900.0
2010-07-08 15:20:00,37.9,38.09,37.9,38.09,106400.0,27.5333,27.6713,27.5333,27.6713,106400.0
2010-07-08 15:30:00,38.09,38.22,38.06,38.16,145800.0,27.6713,27.7658,27.6495,27.7222,145800.0
2010-07-08 15:40:00,38.17,38.3,38.01,38.19,179800.0,27.7295,27.8239,27.6132,27.744,179800.0
2010-07-08 15:50:00,38.2,38.27,38.13,38.22,194200.0,27.7513,27.8021,27.7004,27.7658,194200.0
2010-07-09 09:30:00,38.23,38.42,37.94,38.4,32700.0,27.773,27.9111,27.5624,27.8965,32700.0
2010-07-09 09:40:00,38.37,38.45,38.29,38.29,28600.0,27.8748,27.9329,27.8166,27.8166,28600.0
2010-07-09 09:50:00,38.29,38.3,38.17,38.24,18700.0,27.8166,27.8239,27.7295,27.7803,18700.0
2010-07-09 10:00:00,38.23,38.41,38.23,38.29,42400.0,27.773,27.9038,27.773,27.8166,42400.0
2010-07-09 10:10:00,38.26,38.63,38.26,38.63,25000.0,27.7948,28.0636,27.7948,28.0636,25000.0
2010-07-09 10:20:00,38.62,38.66,38.54,38.56,20700.0,28.0564,28.0854,27.9983,28.0128,20700.0
2010-07-09 10:30:00,38.55,38.82,38.52,38.75,32700.0,28.0055,28.2017,27.9837,28.1508,32700.0
2010-07-09 10:40:00,38.73,38.76,38.59,38.61,17900.0,28.1363,28.1581,28.0346,28.0491,17900.0
2010-07-09 10:50:00,38.62,38.67,38.56,38.57,17100.0,28.0564,28.0927,28.0128,28.02,17100.0
2010-07-09 11:00:00,38.57,38.61,38.51,38.54,19800.0,28.02,28.0491,27.9765,27.9983,19800.0
2010-07-09 11:10:00,38.53,38.6,38.49,38.58,40800.0,27.991,28.0418,27.9619,28.0273,40800.0
2010-07-09 11:20:00,38.57,38.62,38.44,38.5,31100.0,28.02,28.0564,27.9256,27.9692,31100.0
2010-07-09 11:30:00,38.51,38.55,38.49,38.55,21500.0,27.9765,28.0055,27.9619,28.0055,21500.0
2010-07-09 11:40:00,38.54,38.6,38.52,38.56,11400.0,27.9983,28.0418,27.9837,28.0128,11400.0
2010-07-09 11:50:00,38.55,38.59,38.52,38.55,15700.0,28.0055,28.0346,27.9837,28.0055,15700.0
2010-07-09 12:00:00,38.56,38.65,38.55,38.65,19700.0,28.0128,28.0782,28.0055,28.0782,19700.0
2010-07-09 12:10:00,38.63,38.67,38.61,38.66,21700.0,28.0636,28.0927,28.0491,28.0854,21700.0
2010-07-09 12:20:00,38.66,38.76,38.65,38.76,20300.0,28.0854,28.1581,28.0782,28.1581,20300.0
2010-07-09 12:30:00,38.74,38.75,38.66,38.69,22500.0,28.1435,28.1508,28.0854,28.1072,22500.0
2010-07-09 12:40:00,38.7,38.71,38.66,38.7,22600.0,28.1145,28.1218,28.0854,28.1145,22600.0
2010-07-09 12:50:00,38.69,38.76,38.69,38.72,21500.0,28.1072,28.1581,28.1072,28.129,21500.0
2010-07-09 13:00:00,38.72,38.8,38.72,38.8,18100.0,28.129,28.1871,28.129,28.1871,18100.0
2010-07-09 13:10:00,38.78,38.85,38.75,38.83,20100.0,28.1726,28.2235,28.1508,28.2089,20100.0
2010-07-09 13:20:00,38.83,38.85,38.75,38.75,21700.0,28.2089,28.2235,28.1508,28.1508,21700.0
2010-07-09 13:30:00,38.77,38.84,38.76,38.79,20200.0,28.1653,28.2162,28.1581,28.1799,20200.0
2010-07-09 13:40:00,38.81,38.89,38.79,38.89,17300.0,28.1944,28.2525,28.1799,28.2525,17300.0
2010-07-09 13:50:00,38.88,38.93,38.87,38.89,14700.0,28.2453,28.2816,28.238,28.2525,14700.0
2010-07-09 14:00:00,38.91,38.92,38.84,38.85,20000.0,28.267,28.2743,28.2162,28.2235,20000.0
2010-07-09 14:10:00,38.84,38.85,38.77,38.81,17300.0,28.2162,28.2235,28.1653,28.1944,17300.0
2010-07-09 14:20:00,38.81,38.84,38.79,38.8,23500.0,28.1944,28.2162,28.1799,28.1871,23500.0
2010-07-09 14:30:00,38.79,38.84,38.78,38.81,25700.0,28.1799,28.2162,28.1726,28.1944,25700.0
2010-07-09 14:40:00,38.79,38.88,38.79,38.86,21700.0,28.1799,28.2453,28.1799,28.2307,21700.0
2010-07-09 14:50:00,38.86,39.02,38.86,39.0,60400.0,28.2307,28.347,28.2307,28.3324,60400.0
2010-07-09 15:00:00,39.0,39.04,38.98,38.98,50900.0,28.3324,28.3615,28.3179,28.3179,50900.0
2010-07-09 15:10:00,38.98,39.08,38.97,39.06,59700.0,28.3179,28.3905,28.3106,28.376,59700.0
2010-07-09 15:20:00,39.06,39.09,38.88,38.89,98600.0,28.376,28.3978,28.2453,28.2525,98600.0
2010-07-09 15:30:00,38.9,39.01,38.84,38.96,93800.0,28.2598,28.3397,28.2162,28.3034,93800.0
2010-07-09 15:40:00,38.96,39.07,38.92,39.0,79000.0,28.3034,28.3833,28.2743,28.3324,79000.0
2010-07-09 15:50:00,39.01,39.05,38.95,39.01,161100.0,28.3397,28.3688,28.2961,28.3397,161100.0
2010-07-12 09:30:00,38.85,38.85,38.43,38.58,44600.0,28.2235,28.2235,27.9183,28.0273,44600.0
2010-07-12 09:40:00,38.58,38.85,38.58,38.79,27300.0,28.0273,28.2235,28.0273,28.1799,27300.0
2010-07-12 09:50:00,38.82,38.82,38.58,38.78,83000.0,28.2017,28.2017,28.0273,28.1726,83000.0
2010-07-12 10:00:00,38.78,38.79,38.62,38.63,29300.0,28.1726,28.1799,28.0564,28.0636,29300.0
2010-07-12 10:10:00,38.63,38.76,38.6,38.76,24100.0,28.0636,28.1581,28.0418,28.1581,24100.0
2010-07-12 10:20:00,38.77,38.78,38.54,38.58,22000.0,28.1653,28.1726,27.9983,28.0273,22000.0
2010-07-12 10:30:00,38.56,38.63,38.55,38.63,12200.0,28.0128,28.0636,28.0055,28.0636,12200.0
2010-07-12 10:40:00,38.64,38.66,38.43,38.45,23200.0,28.0709,28.0854,27.9183,27.9329,23200.0
2010-07-12 10:50:00,38.42,38.42,38.33,38.36,26100.0,27.9111,27.9111,27.8457,27.8675,26100.0
2010-07-12 11:00:00,38.36,38.36,38.15,38.15,33900.0,27.8675,27.8675,27.7149,27.7149,33900.0
2010-07-12 11:10:00,38.15,38.36,38.14,38.29,21200.0,27.7149,27.8675,27.7077,27.8166,21200.0
2010-07-12 11:20:00,38.28,38.31,38.22,38.29,18200.0,27.8094,27.8312,27.7658,27.8166,18200.0
2010-07-12 11:30:00,38.29,38.32,38.24,38.29,16300.0,27.8166,27.8384,27.7803,27.8166,16300.0
2010-07-12 11:40:00,38.29,38.34,38.29,38.33,7200.0,27.8166,27.853,27.8166,27.8457,7200.0
2010-07-12 11:50:00,38.32,38.32,38.26,38.28,16200.0,27.8384,27.8384,27.7948,27.8094,16200.0
2010-07-12 12:00:00,38.29,38.4,38.29,38.39,48000.0,27.8166,27.8965,27.8166,27.8893,48000.0
2010-07-12 12:10:00,38.39,38.41,38.31,38.32,25100.0,27.8893,27.9038,27.8312,27.8384,25100.0
2010-07-12 12:20:00,38.33,38.33,38.27,38.29,13500.0,27.8457,27.8457,27.8021,27.8166,13500.0
2010-07-12 12:30:00,38.29,38.39,38.26,38.39,26000.0,27.8166,27.8893,27.7948,27.8893,26000.0
2010-07-12 12:40:00,38.4,38.46,38.33,38.38,38400.0,27.8965,27.9401,27.8457,27.882,38400.0
2010-07-12 12:50:00,38.38,38.47,38.33,38.33,22100.0,27.882,27.9474,27.8457,27.8457,22100.0
2010-07-12 13:00:00,38.32,38.44,38.27,38.42,24800.0,27.8384,27.9256,27.8021,27.9111,24800.0
2010-07-12 13:10:00,38.42,38.63,38.42,38.6,24900.0,27.9111,28.0636,27.9111,28.0418,24900.0
2010-07-12 13:20:00,38.6,38.66,38.56,38.66,30700.0,28.0418,28.0854,28.0128,28.0854,30700.0
2010-07-12 13:30:00,38.65,38.71,38.6,38.63,33000.0,28.0782,28.1218,28.0418,28.0636,33000.0
2010-07-12 13:40:00,38.63,38.66,38.55,38.62,28000.0,28.0636,28.0854,28.0055,28.0564,28000.0
2010-07-12 13:50:00,38.61,38.73,38.59,38.72,14300.0,28.0491,28.1363,28.0346,28.129,14300.0
2010-07-12 14:00:00,38.71,38.72,38.56,38.56,18500.0,28.1218,28.129,28.0128,28.0128,18500.0
2010-07-12 14:10:00,38.59,38.62,38.52,38.53,17800.0,28.0346,28.0564,27.9837,27.991,17800.0
2010-07-12 14:20:00,38.53,38.54,38.46,38.53,18200.0,27.991,27.9983,27.9401,27.991,18200.0
2010-07-12 14:30:00,38.52,38.54,38.43,38.53,24200.0,27.9837,27.9983,27.9183,27.991,24200.0
2010-07-12 14:40:00,38.52,38.6,38.51,38.59,38800.0,27.9837,28.0418,27.9765,28.0346,38800.0
2010-07-12 14:50:00,38.58,38.58,38.44,38.51,45900.0,28.0273,28.0273,27.9256,27.9765,45900.0
2010-07-12 15:00:00,38.51,38.53,38.39,38.42,33800.0,27.9765,27.991,27.8893,27.9111,33800.0
2010-07-12 15:10:00,38.42,38.56,38.4,38.52,62100.0,27.9111,28.0128,27.8965,27.9837,62100.0
2010-07-12 15:20:00,38.52,38.62,38.49,38.55,47800.0,27.9837,28.0564,27.9619,28.0055,47800.0
2010-07-12 15:30:00,38.55,38.63,38.47,38.61,60300.0,28.0055,28.0636,27.9474,28.0491,60300.0
2010-07-12 15:40:00,38.62,38.66,38.56,38.59,158900.0,28.0564,28.0854,28.0128,28.0346,158900.0
2010-07-12 15:50:00,38.58,38.61,38.51,38.59,146600.0,28.0273,28.0491,27.9765,28.0346,146600.0
2010-07-13 09:30:00,39.06,39.33,39.02,39.33,62000.0,28.376,28.5722,28.347,28.5722,62000.0
2010-07-13 09:40:00,39.34,39.41,39.23,39.27,29100.0,28.5794,28.6303,28.4995,28.5286,29100.0
2010-07-13 09:50:00,39.27,39.43,39.25,39.36,38400.0,28.5286,28.6448,28.5141,28.594,38400.0
2010-07-13 10:00:00,39.35,39.56,39.35,39.52,30000.0,28.5867,28.7393,28.5867,28.7102,30000.0
2010-07-13 10:10:00,39.54,39.54,39.42,39.44,66500.0,28.7247,28.7247,28.6376,28.6521,66500.0
2010-07-13 10:20:00,39.44,39.5,39.39,39.4,75300.0,28.6521,28.6957,28.6158,28.623,75300.0
2010-07-13 10:30:00,39.41,39.44,39.33,39.42,69300.0,28.6303,28.6521,28.5722,28.6376,69300.0
2010-07-13 10:40:00,39.42,39.42,39.34,39.4,66400.0,28.6376,28.6376,28.5794,28.623,66400.0
2010-07-13 10:50:00,39.41,39.43,39.35,39.36,160300.0,28.6303,28.6448,28.5867,28.594,160300.0
2010-07-13 11:00:00,39.34,39.45,39.33,39.45,30600.0,28.5794,28.6593,28.5722,28.6593,30600.0
2010-07-13 11:10:00,39.45,39.46,39.32,39.32,47400.0,28.6593,28.6666,28.5649,28.5649,47400.0
2010-07-13 11:20:00,39.32,39.4,39.31,39.39,30900.0,28.5649,28.623,28.5576,28.6158,30900.0
2010-07-13 11:30:00,39.38,39.51,39.38,39.45,52000.0,28.6085,28.7029,28.6085,28.6593,52000.0
2010-07-13 11:40:00,39.45,39.49,39.37,39.38,57700.0,28.6593,28.6884,28.6012,28.6085,57700.0
2010-07-13 11:50:00,39.38,39.41,39.34,39.36,52800.0,28.6085,28.6303,28.5794,28.594,52800.0
2010-07-13 12:00:00,39.35,39.46,39.35,39.46,23700.0,28.5867,28.6666,28.5867,28.6666,23700.0
2010-07-13 12:10:00,39.46,39.56,39.44,39.55,22500.0,28.6666,28.7393,28.6521,28.732,22500.0
2010-07-13 12:20:00,39.54,39.56,39.47,39.55,23400.0,28.7247,28.7393,28.6739,28.732,23400.0
2010-07-13 12:30:00,39.53,39.6,39.53,39.59,11300.0,28.7175,28.7683,28.7175,28.7611,11300.0
2010-07-13 12:40:00,39.57,39.6,39.53,39.56,13700.0,28.7465,28.7683,28.7175,28.7393,13700.0
2010-07-13 12:50:00,39.57,39.59,39.51,39.51,13900.0,28.7465,28.7611,28.7029,28.7029,13900.0
2010-07-13 13:00:00,39.49,39.62,39.49,39.61,16900.0,28.6884,28.7828,28.6884,28.7756,16900.0
2010-07-13 13:10:00,39.59,39.61,39.38,39.41,18500.0,28.7611,28.7756,28.6085,28.6303,18500.0
2010-07-13 13:20:00,39.4,39.42,39.35,39.42,14700.0,28.623,28.6376,28.5867,28.6376,14700.0
2010-07-13 13:30:00,39.41,39.5,39.4,39.47,18100.0,28.6303,28.6957,28.623,28.6739,18100.0
2010-07-13 13:40:00,39.46,39.46,39.37,39.37,25800.0,28.6666,28.6666,28.6012,28.6012,25800.0
2010-07-13 13:50:00,39.36,39.37,39.28,39.32,21800.0,28.594,28.6012,28.5358,28.5649,21800.0
2010-07-13 14:00:00,39.32,39.44,39.3,39.37,26900.0,28.5649,28.6521,28.5504,28.6012,26900.0
2010-07-13 14:10:00,39.36,39.44,39.35,39.38,24000.0,28.594,28.6521,28.5867,28.6085,24000.0
2010-07-13 14:20:00,39.37,39.39,39.29,39.31,27900.0,28.6012,28.6158,28.5431,28.5576,27900.0
2010-07-13 14:30:00,39.33,39.39,39.32,39.37,24500.0,28.5722,28.6158,28.5649,28.6012,24500.0
2010-07-13 14:40:00,39.37,39.39,39.34,39.39,32900.0,28.6012,28.6158,28.5794,28.6158,32900.0
2010-07-13 14:50:00,39.39,39.43,39.34,39.43,28400.0,28.6158,28.6448,28.5794,28.6448,28400.0
2010-07-13 15:00:00,39.43,39.53,39.42,39.47,29300.0,28.6448,28.7175,28.6376,28.6739,29300.0
2010-07-13 15:10:00,39.46,39.59,39.45,39.59,43500.0,28.6666,28.7611,28.6593,28.7611,43500.0
2010-07-13 15:20:00,39.6,39.71,39.55,39.71,88000.0,28.7683,28.8482,28.732,28.8482,88000.0
2010-07-13 15:30:00,39.7,39.7,39.63,39.68,88500.0,28.841,28.841,28.7901,28.8264,88500.0
2010-07-13 15:40:00,39.68,39.74,39.64,39.66,92600.0,28.8264,28.87,28.7974,28.8119,92600.0
2010-07-13 15:50:00,39.65,39.7,39.51,39.56,286000.0,28.8046,28.841,28.7029,28.7393,286000.0
2010-07-14 09:30:00,39.31,39.36,39.05,39.06,79300.0,28.5576,28.594,28.3688,28.376,79300.0
2010-07-14 09:40:00,39.06,39.22,39.06,39.16,28500.0,28.376,28.4923,28.376,28.4487,28500.0
2010-07-14 09:50:00,39.2,39.2,38.88,38.9,50100.0,28.4777,28.4777,28.2453,28.2598,50100.0
2010-07-14 10:00:00,38.89,39.14,38.88,39.12,37600.0,28.2525,28.4341,28.2453,28.4196,37600.0
2010-07-14 10:10:00,39.14,39.16,38.99,39.04,20700.0,28.4341,28.4487,28.3252,28.3615,20700.0
2010-07-14 10:20:00,39.06,39.2,39.02,39.11,29600.0,28.376,28.4777,28.347,28.4123,29600.0
2010-07-14 10:30:00,39.12,39.18,39.08,39.1,67000.0,28.4196,28.4632,28.3905,28.4051,67000.0
2010-07-14 10:40:00,39.08,39.19,39.07,39.1,25800.0,28.3905,28.4705,28.3833,28.4051,25800.0
2010-07-14 10:50:00,39.1,39.21,39.07,39.21,54500.0,28.4051,28.485,28.3833,28.485,54500.0
2010-07-14 11:00:00,39.23,39.3,39.17,39.17,32700.0,28.4995,28.5504,28.4559,28.4559,32700.0
2010-07-14 11:10:00,39.15,39.27,39.09,39.26,24600.0,28.4414,28.5286,28.3978,28.5213,24600.0
2010-07-14 11:20:00,39.28,39.3,39.19,39.23,23000.0,28.5358,28.5504,28.4705,28.4995,23000.0
2010-07-14 11:30:00,39.22,39.32,39.21,39.28,29600.0,28.4923,28.5649,28.485,28.5358,29600.0
2010-07-14 11:40:00,39.27,39.45,39.23,39.44,80900.0,28.5286,28.6593,28.4995,28.6521,80900.0
2010-07-14 11:50:00,39.43,39.47,39.39,39.4,33800.0,28.6448,28.6739,28.6158,28.623,33800.0
2010-07-14 12:00:00,39.4,39.46,39.38,39.44,30400.0,28.623,28.6666,28.6085,28.6521,30400.0
2010-07-14 12:10:00,39.45,39.5,39.4,39.5,18000.0,28.6593,28.6957,28.623,28.6957,18000.0
2010-07-14 12:20:00,39.5,39.57,39.5,39.55,48500.0,28.6957,28.7465,28.6957,28.732,48500.0
2010-07-14 12:30:00,39.55,39.6,39.54,39.58,48000.0,28.732,28.7683,28.7247,28.7538,48000.0
2010-07-14 12:40:00,39.58,39.6,39.55,39.55,34200.0,28.7538,28.7683,28.732,28.732,34200.0
2010-07-14 12:50:00,39.55,39.59,39.52,39.57,73100.0,28.732,28.7611,28.7102,28.7465,73100.0
2010-07-14 13:00:00,39.57,39.58,39.5,39.58,46900.0,28.7465,28.7538,28.6957,28.7538,46900.0
2010-07-14 13:10:00,39.57,39.62,39.56,39.6,25200.0,28.7465,28.7828,28.7393,28.7683,25200.0
2010-07-14 13:20:00,39.59,39.62,39.54,39.56,28500.0,28.7611,28.7828,28.7247,28.7393,28500.0
2010-07-14 13:30:00,39.57,39.6,39.51,39.51,33000.0,28.7465,28.7683,28.7029,28.7029,33000.0
2010-07-14 13:40:00,39.52,39.52,39.4,39.4,20900.0,28.7102,28.7102,28.623,28.623,20900.0
2010-07-14 13:50:00,39.38,39.4,39.26,39.28,24000.0,28.6085,28.623,28.5213,28.5358,24000.0
2010-07-14 14:00:00,39.29,39.29,39.04,39.1,50700.0,28.5431,28.5431,28.3615,28.4051,50700.0
2010-07-14 14:10:00,39.1,39.17,39.03,39.08,37100.0,28.4051,28.4559,28.3542,28.3905,37100.0
2010-07-14 14:20:00,39.07,39.11,38.92,39.0,39400.0,28.3833,28.4123,28.2743,28.3324,39400.0
2010-07-14 14:30:00,39.01,39.13,38.95,39.1,63600.0,28.3397,28.4269,28.2961,28.4051,63600.0
2010-07-14 14:40:00,39.1,39.18,39.08,39.15,38800.0,28.4051,28.4632,28.3905,28.4414,38800.0
2010-07-14 14:50:00,39.16,39.25,39.13,39.2,78000.0,28.4487,28.5141,28.4269,28.4777,78000.0
2010-07-14 15:00:00,39.21,39.26,39.11,39.15,36800.0,28.485,28.5213,28.4123,28.4414,36800.0
2010-07-14 15:10:00,39.16,39.34,39.11,39.3,57900.0,28.4487,28.5794,28.4123,28.5504,57900.0
2010-07-14 15:20:00,39.28,39.39,39.25,39.32,50800.0,28.5358,28.6158,28.5141,28.5649,50800.0
2010-07-14 15:30:00,39.32,39.39,39.28,39.37,117000.0,28.5649,28.6158,28.5358,28.6012,117000.0
2010-07-14 15:40:00,39.37,39.41,39.25,39.41,168300.0,28.6012,28.6303,28.5141,28.6303,168300.0
2010-07-14 15:50:00,39.41,39.45,39.33,39.44,150200.0,28.6303,28.6593,28.5722,28.6521,150200.0
2010-07-15 09:30:00,39.46,39.65,39.45,39.53,59700.0,28.6666,28.8046,28.6593,28.7175,59700.0
2010-07-15 09:40:00,39.53,39.54,39.21,39.25,56600.0,28.7175,28.7247,28.485,28.5141,56600.0
2010-07-15 09:50:00,39.27,39.44,39.23,39.41,20300.0,28.5286,28.6521,28.4995,28.6303,20300.0
2010-07-15 10:00:00,39.38,39.39,38.89,38.89,74900.0,28.6085,28.6158,28.2525,28.2525,74900.0
2010-07-15 10:10:00,38.9,38.9,38.53,38.6,62400.0,28.2598,28.2598,27.991,28.0418,62400.0
2010-07-15 10:20:00,38.6,38.74,38.55,38.69,31400.0,28.0418,28.1435,28.0055,28.1072,31400.0
2010-07-15 10:30:00,38.69,38.74,38.56,38.71,79300.0,28.1072,28.1435,28.0128,28.1218,79300.0
2010-07-15 10:40:00,38.71,38.76,38.62,38.74,45100.0,28.1218,28.1581,28.0564,28.1435,45100.0
2010-07-15 10:50:00,38.73,38.75,38.63,38.65,37400.0,28.1363,28.1508,28.0636,28.0782,37400.0
2010-07-15 11:00:00,38.67,38.7,38.53,38.66,79000.0,28.0927,28.1145,27.991,28.0854,79000.0
2010-07-15 11:10:00,38.66,38.78,38.66,38.77,21200.0,28.0854,28.1726,28.0854,28.1653,21200.0
2010-07-15 11:20:00,38.76,38.85,38.76,38.83,15800.0,28.1581,28.2235,28.1581,28.2089,15800.0
2010-07-15 11:30:00,38.84,38.84,38.73,38.78,15000.0,28.2162,28.2162,28.1363,28.1726,15000.0
2010-07-15 11:40:00,38.79,38.79,38.64,38.69,21300.0,28.1799,28.1799,28.0709,28.1072,21300.0
2010-07-15 11:50:00,38.69,38.72,38.65,38.69,51900.0,28.1072,28.129,28.0782,28.1072,51900.0
2010-07-15 12:00:00,38.68,38.71,38.63,38.65,54600.0,28.1,28.1218,28.0636,28.0782,54600.0
2010-07-15 12:10:00,38.65,38.74,38.65,38.66,10500.0,28.0782,28.1435,28.0782,28.0854,10500.0
2010-07-15 12:20:00,38.66,38.66,38.59,38.61,20900.0,28.0854,28.0854,28.0346,28.0491,20900.0
2010-07-15 12:30:00,38.61,38.7,38.58,38.63,24700.0,28.0491,28.1145,28.0273,28.0636,24700.0
2010-07-15 12:40:00,38.64,38.69,38.6,38.66,18400.0,28.0709,28.1072,28.0418,28.0854,18400.0
2010-07-15 12:50:00,38.66,38.73,38.65,38.67,14400.0,28.0854,28.1363,28.0782,28.0927,14400.0
2010-07-15 13:00:00,38.68,38.82,38.67,38.8,25500.0,28.1,28.2017,28.0927,28.1871,25500.0
2010-07-15 13:10:00,38.79,38.91,38.71,38.89,29700.0,28.1799,28.267,28.1218,28.2525,29700.0
2010-07-15 13:20:00,38.91,39.02,38.9,38.97,37700.0,28.267,28.347,28.2598,28.3106,37700.0
2010-07-15 13:30:00,38.98,39.02,38.85,38.89,21300.0,28.3179,28.347,28.2235,28.2525,21300.0
2010-07-15 13:40:00,38.9,38.94,38.87,38.89,25900.0,28.2598,28.2888,28.238,28.2525,25900.0
2010-07-15 13:50:00,38.87,38.87,38.79,38.83,17100.0,28.238,28.238,28.1799,28.2089,17100.0
2010-07-15 14:00:00,38.83,38.93,38.74,38.75,16900.0,28.2089,28.2816,28.1435,28.1508,16900.0
2010-07-15 14:10:00,38.76,38.84,38.75,38.84,16000.0,28.1581,28.2162,28.1508,28.2162,16000.0
2010-07-15 14:20:00,38.85,38.88,38.79,38.87,20000.0,28.2235,28.2453,28.1799,28.238,20000.0
2010-07-15 14:30:00,38.87,38.93,38.85,38.88,45400.0,28.238,28.2816,28.2235,28.2453,45400.0
2010-07-15 14:40:00,38.88,38.95,38.84,38.92,78200.0,28.2453,28.2961,28.2162,28.2743,78200.0
2010-07-15 14:50:00,38.92,38.97,38.84,38.85,63200.0,28.2743,28.3106,28.2162,28.2235,63200.0
2010-07-15 15:00:00,38.86,38.88,38.63,38.65,170400.0,28.2307,28.2453,28.0636,28.0782,170400.0
2010-07-15 15:10:00,38.66,38.66,38.52,38.53,80400.0,28.0854,28.0854,27.9837,27.991,80400.0
2010-07-15 15:20:00,38.53,38.74,38.48,38.72,111100.0,27.991,28.1435,27.9547,28.129,111100.0
2010-07-15 15:30:00,38.75,39.07,38.74,39.03,162800.0,28.1508,28.3833,28.1435,28.3542,162800.0
2010-07-15 15:40:00,39.03,39.26,38.97,39.13,175000.0,28.3542,28.5213,28.3106,28.4269,175000.0
2010-07-15 15:50:00,39.14,39.32,39.13,39.19,273600.0,28.4341,28.5649,28.4269,28.4705,273600.0
2010-07-16 09:30:00,38.67,38.92,38.6,38.66,232400.0,28.0927,28.2743,28.0418,28.0854,232400.0
2010-07-16 09:40:00,38.66,38.83,38.51,38.57,47600.0,28.0854,28.2089,27.9765,28.02,47600.0
2010-07-16 09:50:00,38.61,38.61,38.23,38.23,101900.0,28.0491,28.0491,27.773,27.773,101900.0
2010-07-16 10:00:00,38.26,38.32,38.0,38.06,145800.0,27.7948,27.8384,27.606,27.6495,145800.0
2010-07-16 10:10:00,38.06,38.19,37.99,38.19,133400.0,27.6495,27.744,27.5987,27.744,133400.0
2010-07-16 10:20:00,38.2,38.3,38.15,38.16,129200.0,27.7513,27.8239,27.7149,27.7222,129200.0
2010-07-16 10:30:00,38.16,38.22,38.09,38.19,85700.0,27.7222,27.7658,27.6713,27.744,85700.0
2010-07-16 10:40:00,38.19,38.24,38.12,38.13,86200.0,27.744,27.7803,27.6931,27.7004,86200.0
2010-07-16 10:50:00,38.12,38.19,38.08,38.16,54600.0,27.6931,27.744,27.6641,27.7222,54600.0
2010-07-16 11:00:00,38.16,38.2,38.09,38.19,59100.0,27.7222,27.7513,27.6713,27.744,59100.0
2010-07-16 11:10:00,38.19,38.25,38.16,38.19,50800.0,27.744,27.7876,27.7222,27.744,50800.0
2010-07-16 11:20:00,38.19,38.22,37.97,38.14,99100.0,27.744,27.7658,27.5842,27.7077,99100.0
2010-07-16 11:30:00,38.14,38.16,37.99,38.1,63700.0,27.7077,27.7222,27.5987,27.6786,63700.0
2010-07-16 11:40:00,38.09,38.16,38.07,38.12,78900.0,27.6713,27.7222,27.6568,27.6931,78900.0
2010-07-16 11:50:00,38.12,38.14,37.94,37.98,51900.0,27.6931,27.7077,27.5624,27.5914,51900.0
2010-07-16 12:00:00,37.98,38.04,37.95,38.03,33100.0,27.5914,27.635,27.5696,27.6278,33100.0
2010-07-16 12:10:00,38.02,38.09,37.86,37.92,31000.0,27.6205,27.6713,27.5043,27.5478,31000.0
2010-07-16 12:20:00,37.92,37.94,37.83,37.86,97500.0,27.5478,27.5624,27.4825,27.5043,97500.0
2010-07-16 12:30:00,37.87,37.9,37.81,37.82,32900.0,27.5115,27.5333,27.4679,27.4752,32900.0
2010-07-16 12:40:00,37.83,38.0,37.83,37.96,43200.0,27.4825,27.606,27.4825,27.5769,43200.0
2010-07-16 12:50:00,37.95,37.99,37.9,37.93,43200.0,27.5696,27.5987,27.5333,27.5551,43200.0
2010-07-16 13:00:00,37.94,38.05,37.92,38.01,60600.0,27.5624,27.6423,27.5478,27.6132,60600.0
2010-07-16 13:10:00,38.0,38.03,37.96,38.0,32100.0,27.606,27.6278,27.5769,27.606,32100.0
2010-07-16 13:20:00,38.01,38.01,37.9,37.94,36000.0,27.6132,27.6132,27.5333,27.5624,36000.0
2010-07-16 13:30:00,37.92,38.0,37.91,37.91,78400.0,27.5478,27.606,27.5406,27.5406,78400.0
2010-07-16 13:40:00,37.92,37.93,37.8,37.84,77500.0,27.5478,27.5551,27.4607,27.4897,77500.0
2010-07-16 13:50:00,37.86,37.86,37.72,37.81,42900.0,27.5043,27.5043,27.4025,27.4679,42900.0
2010-07-16 14:00:00,37.81,37.86,37.8,37.85,23000.0,27.4679,27.5043,27.4607,27.497,23000.0
2010-07-16 14:10:00,37.84,37.87,37.71,37.71,28200.0,27.4897,27.5115,27.3953,27.3953,28200.0
2010-07-16 14:20:00,37.72,37.82,37.7,37.75,38000.0,27.4025,27.4752,27.388,27.4243,38000.0
2010-07-16 14:30:00,37.76,37.79,37.69,37.73,33200.0,27.4316,27.4534,27.3808,27.4098,33200.0
2010-07-16 14:40:00,37.74,37.83,37.7,37.76,43200.0,27.4171,27.4825,27.388,27.4316,43200.0
2010-07-16 14:50:00,37.75,37.8,37.68,37.7,39100.0,27.4243,27.4607,27.3735,27.388,39100.0
2010-07-16 15:00:00,37.69,37.75,37.67,37.72,56800.0,27.3808,27.4243,27.3662,27.4025,56800.0
2010-07-16 15:10:00,37.69,37.71,37.59,37.61,57400.0,27.3808,27.3953,27.3081,27.3226,57400.0
2010-07-16 15:20:00,37.6,37.61,37.47,37.58,82800.0,27.3154,27.3226,27.2209,27.3008,82800.0
2010-07-16 15:30:00,37.6,37.83,37.59,37.73,124500.0,27.3154,27.4825,27.3081,27.4098,124500.0
2010-07-16 15:40:00,37.73,37.78,37.41,37.43,191800.0,27.4098,27.4461,27.1773,27.1919,191800.0
2010-07-16 15:50:00,37.44,37.65,37.43,37.55,342900.0,27.1991,27.3517,27.1919,27.279,342900.0
2010-07-19 09:30:00,37.66,37.77,37.46,37.46,29400.0,27.359,27.4389,27.2137,27.2137,29400.0
2010-07-19 09:40:00,37.45,37.74,37.45,37.58,31000.0,27.2064,27.4171,27.2064,27.3008,31000.0
2010-07-19 09:50:00,37.58,37.69,37.54,37.59,29300.0,27.3008,27.3808,27.2718,27.3081,29300.0
2010-07-19 10:00:00,37.59,37.6,37.31,37.33,35600.0,27.3081,27.3154,27.1047,27.1192,35600.0
2010-07-19 10:10:00,37.34,37.43,37.31,37.33,29300.0,27.1265,27.1919,27.1047,27.1192,29300.0
2010-07-19 10:20:00,37.36,37.38,37.18,37.2,30300.0,27.141,27.1555,27.0103,27.0248,30300.0
2010-07-19 10:30:00,37.19,37.34,37.17,37.21,36900.0,27.0175,27.1265,27.003,27.032,36900.0
2010-07-19 10:40:00,37.2,37.27,37.11,37.14,43200.0,27.0248,27.0756,26.9594,26.9812,43200.0
2010-07-19 10:50:00,37.13,37.25,37.06,37.22,30200.0,26.9739,27.0611,26.9231,27.0393,30200.0
2010-07-19 11:00:00,37.21,37.25,37.13,37.17,44100.0,27.032,27.0611,26.9739,27.003,44100.0
2010-07-19 11:10:00,37.16,37.16,37.09,37.13,70500.0,26.9957,26.9957,26.9449,26.9739,70500.0
2010-07-19 11:20:00,37.13,37.27,37.13,37.15,28500.0,26.9739,27.0756,26.9739,26.9885,28500.0
2010-07-19 11:30:00,37.16,37.18,37.02,37.02,53900.0,26.9957,27.0103,26.894,26.894,53900.0
2010-07-19 11:40:00,37.02,37.05,37.0,37.05,58500.0,26.894,26.9158,26.8795,26.9158,58500.0
2010-07-19 11:50:00,37.04,37.07,37.01,37.04,65300.0,26.9085,26.9303,26.8868,26.9085,65300.0
2010-07-19 12:00:00,37.05,37.08,36.96,37.08,35200.0,26.9158,26.9376,26.8504,26.9376,35200.0
2010-07-19 12:10:00,37.07,37.13,37.02,37.13,23800.0,26.9303,26.9739,26.894,26.9739,23800.0
2010-07-19 12:20:00,37.13,37.33,37.13,37.28,25800.0,26.9739,27.1192,26.9739,27.0829,25800.0
2010-07-19 12:30:00,37.28,37.31,37.23,37.28,24300.0,27.0829,27.1047,27.0466,27.0829,24300.0
2010-07-19 12:40:00,37.29,37.36,37.25,37.33,27600.0,27.0902,27.141,27.0611,27.1192,27600.0
2010-07-19 12:50:00,37.34,37.43,37.32,37.38,26200.0,27.1265,27.1919,27.112,27.1555,26200.0
2010-07-19 13:00:00,37.38,37.44,37.38,37.39,22100.0,27.1555,27.1991,27.1555,27.1628,22100.0
2010-07-19 13:10:00,37.39,37.4,37.27,37.28,9600.0,27.1628,27.1701,27.0756,27.0829,9600.0
2010-07-19 13:20:00,37.29,37.3,37.26,37.29,8200.0,27.0902,27.0974,27.0684,27.0902,8200.0
2010-07-19 13:30:00,37.3,37.39,37.29,37.29,12900.0,27.0974,27.1628,27.0902,27.0902,12900.0
2010-07-19 13:40:00,37.3,37.33,37.24,37.27,60000.0,27.0974,27.1192,27.0538,27.0756,60000.0
2010-07-19 13:50:00,37.28,37.28,37.22,37.25,47900.0,27.0829,27.0829,27.0393,27.0611,47900.0
2010-07-19 14:00:00,37.26,37.33,37.23,37.29,49700.0,27.0684,27.1192,27.0466,27.0902,49700.0
2010-07-19 14:10:00,37.28,37.5,37.28,37.5,27200.0,27.0829,27.2427,27.0829,27.2427,27200.0
2010-07-19 14:20:00,37.5,37.53,37.44,37.47,23200.0,27.2427,27.2645,27.1991,27.2209,23200.0
2010-07-19 14:30:00,37.45,37.5,37.44,37.5,21800.0,27.2064,27.2427,27.1991,27.2427,21800.0
2010-07-19 14:40:00,37.5,37.62,37.49,37.61,40400.0,27.2427,27.3299,27.2355,27.3226,40400.0
2010-07-19 14:50:00,37.62,37.69,37.56,37.58,27300.0,27.3299,27.3808,27.2863,27.3008,27300.0
2010-07-19 15:00:00,37.57,37.8,37.54,37.79,45600.0,27.2936,27.4607,27.2718,27.4534,45600.0
2010-07-19 15:10:00,37.8,37.81,37.67,37.69,58700.0,27.4607,27.4679,27.3662,27.3808,58700.0
2010-07-19 15:20:00,37.7,37.73,37.59,37.64,80300.0,27.388,27.4098,27.3081,27.3444,80300.0
2010-07-19 15:30:00,37.64,37.68,37.53,37.57,90100.0,27.3444,27.3735,27.2645,27.2936,90100.0
2010-07-19 15:40:00,37.57,37.74,37.53,37.66,92700.0,27.2936,27.4171,27.2645,27.359,92700.0
2010-07-19 15:50:00,37.67,37.73,37.58,37.68,150500.0,27.3662,27.4098,27.3008,27.3735,150500.0
2010-07-20 09:30:00,36.9,37.08,36.81,37.04,36200.0,26.8068,26.9376,26.7415,26.9085,36200.0
2010-07-20 09:40:00,37.0,37.04,36.89,36.9,56800.0,26.8795,26.9085,26.7996,26.8068,56800.0
2010-07-20 09:50:00,36.89,36.99,36.89,36.96,35300.0,26.7996,26.8722,26.7996,26.8504,35300.0
2010-07-20 10:00:00,36.95,37.06,36.91,36.93,33300.0,26.8432,26.9231,26.8141,26.8286,33300.0
2010-07-20 10:10:00,36.93,37.02,36.85,37.02,27600.0,26.8286,26.894,26.7705,26.894,27600.0
2010-07-20 10:20:00,37.04,37.21,37.03,37.11,23000.0,26.9085,27.032,26.9013,26.9594,23000.0
2010-07-20 10:30:00,37.12,37.14,37.05,37.08,50500.0,26.9667,26.9812,26.9158,26.9376,50500.0
2010-07-20 10:40:00,37.08,37.21,37.07,37.16,18400.0,26.9376,27.032,26.9303,26.9957,18400.0
2010-07-20 10:50:00,37.16,37.21,37.12,37.2,18000.0,26.9957,27.032,26.9667,27.0248,18000.0
2010-07-20 11:00:00,37.2,37.35,37.2,37.35,29500.0,27.0248,27.1338,27.0248,27.1338,29500.0
2010-07-20 11:10:00,37.37,37.41,37.24,37.34,77600.0,27.1483,27.1773,27.0538,27.1265,77600.0
2010-07-20 11:20:00,37.34,37.35,37.22,37.26,26500.0,27.1265,27.1338,27.0393,27.0684,26500.0
2010-07-20 11:30:00,37.27,37.27,37.1,37.11,26000.0,27.0756,27.0756,26.9521,26.9594,26000.0
2010-07-20 11:40:00,37.1,37.13,37.03,37.13,18200.0,26.9521,26.9739,26.9013,26.9739,18200.0
2010-07-20 11:50:00,37.14,37.15,37.06,37.08,15900.0,26.9812,26.9885,26.9231,26.9376,15900.0
2010-07-20 12:00:00,37.09,37.22,37.07,37.18,26900.0,26.9449,27.0393,26.9303,27.0103,26900.0
2010-07-20 12:10:00,37.17,37.19,37.07,37.13,18200.0,27.003,27.0175,26.9303,26.9739,18200.0
2010-07-20 12:20:00,37.14,37.2,37.13,37.18,17500.0,26.9812,27.0248,26.9739,27.0103,17500.0
2010-07-20 12:30:00,37.17,37.23,37.15,37.16,16900.0,27.003,27.0466,26.9885,26.9957,16900.0
2010-07-20 12:40:00,37.16,37.32,37.12,37.28,50400.0,26.9957,27.112,26.9667,27.0829,50400.0
2010-07-20 12:50:00,37.27,37.37,37.24,37.35,22700.0,27.0756,27.1483,27.0538,27.1338,22700.0
2010-07-20 13:00:00,37.35,37.44,37.35,37.39,22200.0,27.1338,27.1991,27.1338,27.1628,22200.0
2010-07-20 13:10:00,37.39,37.43,37.34,37.43,33000.0,27.1628,27.1919,27.1265,27.1919,33000.0
2010-07-20 13:20:00,37.43,37.5,37.42,37.47,25600.0,27.1919,27.2427,27.1846,27.2209,25600.0
2010-07-20 13:30:00,37.47,37.66,37.47,37.65,45100.0,27.2209,27.359,27.2209,27.3517,45100.0
2010-07-20 13:40:00,37.65,37.7,37.63,37.67,28800.0,27.3517,27.388,27.3372,27.3662,28800.0
2010-07-20 13:50:00,37.66,37.89,37.66,37.88,45800.0,27.359,27.526,27.359,27.5188,45800.0
2010-07-20 14:00:00,37.89,37.9,37.78,37.81,65700.0,27.526,27.5333,27.4461,27.4679,65700.0
2010-07-20 14:10:00,37.81,37.86,37.68,37.77,64200.0,27.4679,27.5043,27.3735,27.4389,64200.0
2010-07-20 14:20:00,37.76,37.78,37.62,37.75,43200.0,27.4316,27.4461,27.3299,27.4243,43200.0
2010-07-20 14:30:00,37.73,37.86,37.72,37.83,49100.0,27.4098,27.5043,27.4025,27.4825,49100.0
2010-07-20 14:40:00,37.84,37.96,37.78,37.95,55200.0,27.4897,27.5769,27.4461,27.5696,55200.0
2010-07-20 14:50:00,37.95,37.99,37.83,37.86,55700.0,27.5696,27.5987,27.4825,27.5043,55700.0
2010-07-20 15:00:00,37.87,37.96,37.83,37.94,55800.0,27.5115,27.5769,27.4825,27.5624,55800.0
2010-07-20 15:10:00,37.94,38.08,37.91,37.97,52400.0,27.5624,27.6641,27.5406,27.5842,52400.0
2010-07-20 15:20:00,37.96,38.16,37.95,38.11,73400.0,27.5769,27.7222,27.5696,27.6859,73400.0
2010-07-20 15:30:00,38.12,38.27,38.12,38.19,112600.0,27.6931,27.8021,27.6931,27.744,112600.0
2010-07-20 15:40:00,38.17,38.38,38.14,38.38,149300.0,27.7295,27.882,27.7077,27.882,149300.0
2010-07-20 15:50:00,38.39,38.41,38.28,38.35,282500.0,27.8893,27.9038,27.8094,27.8602,282500.0
2010-07-21 09:30:00,39.01,39.01,38.5,38.5,34400.0,28.3397,28.3397,27.9692,27.9692,34400.0
2010-07-21 09:40:00,38.49,38.51,38.17,38.24,28600.0,27.9619,27.9765,27.7295,27.7803,28600.0
2010-07-21 09:50:00,38.29,38.3,38.06,38.17,22500.0,27.8166,27.8239,27.6495,27.7295,22500.0
2010-07-21 10:00:00,38.15,38.23,38.07,38.16,83000.0,27.7149,27.773,27.6568,27.7222,83000.0
2010-07-21 10:10:00,38.16,38.38,38.13,38.36,31000.0,27.7222,27.882,27.7004,27.8675,31000.0
2010-07-21 10:20:00,38.36,38.39,38.31,38.34,40600.0,27.8675,27.8893,27.8312,27.853,40600.0
2010-07-21 10:30:00,38.32,38.34,38.19,38.2,45800.0,27.8384,27.853,27.744,27.7513,45800.0
2010-07-21 10:40:00,38.21,38.27,38.14,38.17,80900.0,27.7585,27.8021,27.7077,27.7295,80900.0
2010-07-21 10:50:00,38.17,38.19,38.04,38.06,46300.0,27.7295,27.744,27.635,27.6495,46300.0
2010-07-21 11:00:00,38.08,38.08,37.78,37.8,106600.0,27.6641,27.6641,27.4461,27.4607,106600.0
2010-07-21 11:10:00,37.79,37.87,37.78,37.81,67900.0,27.4534,27.5115,27.4461,27.4679,67900.0
2010-07-21 11:20:00,37.83,37.89,37.81,37.86,58700.0,27.4825,27.526,27.4679,27.5043,58700.0
2010-07-21 11:30:00,37.86,37.88,37.72,37.87,50400.0,27.5043,27.5188,27.4025,27.5115,50400.0
2010-07-21 11:40:00,37.86,37.94,37.86,37.92,24200.0,27.5043,27.5624,27.5043,27.5478,24200.0
2010-07-21 11:50:00,37.9,38.14,37.89,38.14,18800.0,27.5333,27.7077,27.526,27.7077,18800.0
2010-07-21 12:00:00,38.14,38.24,38.11,38.12,36300.0,27.7077,27.7803,27.6859,27.6931,36300.0
2010-07-21 12:10:00,38.1,38.3,38.08,38.25,24300.0,27.6786,27.8239,27.6641,27.7876,24300.0
2010-07-21 12:20:00,38.25,38.31,38.24,38.3,14400.0,27.7876,27.8312,27.7803,27.8239,14400.0
2010-07-21 12:30:00,38.3,38.4,38.3,38.39,14700.0,27.8239,27.8965,27.8239,27.8893,14700.0
2010-07-21 12:40:00,38.4,38.41,38.28,38.28,24700.0,27.8965,27.9038,27.8094,27.8094,24700.0
2010-07-21 12:50:00,38.27,38.27,38.17,38.19,15000.0,27.8021,27.8021,27.7295,27.744,15000.0
2010-07-21 13:00:00,38.2,38.27,38.19,38.26,9400.0,27.7513,27.8021,27.744,27.7948,9400.0
2010-07-21 13:10:00,38.27,38.31,38.21,38.26,20500.0,27.8021,27.8312,27.7585,27.7948,20500.0
2010-07-21 13:20:00,38.24,38.26,38.15,38.2,18600.0,27.7803,27.7948,27.7149,27.7513,18600.0
2010-07-21 13:30:00,38.22,38.33,38.22,38.31,20800.0,27.7658,27.8457,27.7658,27.8312,20800.0
2010-07-21 13:40:00,38.31,38.31,38.22,38.28,20700.0,27.8312,27.8312,27.7658,27.8094,20700.0
2010-07-21 13:50:00,38.29,38.4,38.28,38.31,22800.0,27.8166,27.8965,27.8094,27.8312,22800.0
2010-07-21 14:00:00,38.31,38.33,38.03,38.03,71900.0,27.8312,27.8457,27.6278,27.6278,71900.0
2010-07-21 14:10:00,38.01,38.01,37.73,37.87,54600.0,27.6132,27.6132,27.4098,27.5115,54600.0
2010-07-21 14:20:00,37.88,37.91,37.75,37.79,40100.0,27.5188,27.5406,27.4243,27.4534,40100.0
2010-07-21 14:30:00,37.78,37.8,37.64,37.71,57700.0,27.4461,27.4607,27.3444,27.3953,57700.0
2010-07-21 14:40:00,37.71,37.77,37.59,37.67,56700.0,27.3953,27.4389,27.3081,27.3662,56700.0
2010-07-21 14:50:00,37.65,37.68,37.34,37.43,71800.0,27.3517,27.3735,27.1265,27.1919,71800.0
2010-07-21 15:00:00,37.44,37.48,37.35,37.44,59100.0,27.1991,27.2282,27.1338,27.1991,59100.0
2010-07-21 15:10:00,37.45,37.58,37.38,37.39,56000.0,27.2064,27.3008,27.1555,27.1628,56000.0
2010-07-21 15:20:00,37.38,37.52,37.32,37.35,123700.0,27.1555,27.2573,27.112,27.1338,123700.0
2010-07-21 15:30:00,37.35,37.45,37.3,37.34,137400.0,27.1338,27.2064,27.0974,27.1265,137400.0
2010-07-21 15:40:00,37.33,37.37,37.17,37.36,182000.0,27.1192,27.1483,27.003,27.141,182000.0
2010-07-21 15:50:00,37.37,37.43,37.23,37.28,354400.0,27.1483,27.1919,27.0466,27.0829,354400.0
2010-07-22 09:30:00,37.83,38.24,37.76,38.23,39700.0,27.4825,27.7803,27.4316,27.773,39700.0
2010-07-22 09:40:00,38.27,38.51,38.27,38.43,24600.0,27.8021,27.9765,27.8021,27.9183,24600.0
2010-07-22 09:50:00,38.41,38.62,38.38,38.6,36300.0,27.9038,28.0564,27.882,28.0418,36300.0
2010-07-22 10:00:00,38.59,38.86,38.58,38.63,55700.0,28.0346,28.2307,28.0273,28.0636,55700.0
2010-07-22 10:10:00,38.64,38.83,38.63,38.76,50500.0,28.0709,28.2089,28.0636,28.1581,50500.0
2010-07-22 10:20:00,38.75,38.84,38.69,38.75,62100.0,28.1508,28.2162,28.1072,28.1508,62100.0
2010-07-22 10:30:00,38.74,38.78,38.69,38.7,73100.0,28.1435,28.1726,28.1072,28.1145,73100.0
2010-07-22 10:40:00,38.7,38.75,38.62,38.74,78300.0,28.1145,28.1508,28.0564,28.1435,78300.0
2010-07-22 10:50:00,38.73,38.81,38.69,38.7,28300.0,28.1363,28.1944,28.1072,28.1145,28300.0
2010-07-22 11:00:00,38.69,38.72,38.65,38.68,41400.0,28.1072,28.129,28.0782,28.1,41400.0
2010-07-22 11:10:00,38.67,38.74,38.64,38.7,35900.0,28.0927,28.1435,28.0709,28.1145,35900.0
2010-07-22 11:20:00,38.7,38.78,38.65,38.75,29500.0,28.1145,28.1726,28.0782,28.1508,29500.0
2010-07-22 11:30:00,38.74,38.8,38.6,38.69,56800.0,28.1435,28.1871,28.0418,28.1072,56800.0
2010-07-22 11:40:00,38.69,38.74,38.68,38.69,24200.0,28.1072,28.1435,28.1,28.1072,24200.0
2010-07-22 11:50:00,38.69,38.75,38.63,38.73,33600.0,28.1072,28.1508,28.0636,28.1363,33600.0
2010-07-22 12:00:00,38.71,38.79,38.71,38.73,24700.0,28.1218,28.1799,28.1218,28.1363,24700.0
2010-07-22 12:10:00,38.74,38.79,38.69,38.76,33400.0,28.1435,28.1799,28.1072,28.1581,33400.0
2010-07-22 12:20:00,38.76,38.81,38.7,38.8,54300.0,28.1581,28.1944,28.1145,28.1871,54300.0
2010-07-22 12:30:00,38.8,38.82,38.77,38.79,28500.0,28.1871,28.2017,28.1653,28.1799,28500.0
2010-07-22 12:40:00,38.79,38.84,38.79,38.82,26600.0,28.1799,28.2162,28.1799,28.2017,26600.0
2010-07-22 12:50:00,38.81,38.93,38.78,38.91,41500.0,28.1944,28.2816,28.1726,28.267,41500.0
2010-07-22 13:00:00,38.91,38.94,38.87,38.92,52700.0,28.267,28.2888,28.238,28.2743,52700.0
2010-07-22 13:10:00,38.92,38.99,38.9,38.99,40400.0,28.2743,28.3252,28.2598,28.3252,40400.0
2010-07-22 13:20:00,38.99,39.0,38.96,38.97,48400.0,28.3252,28.3324,28.3034,28.3106,48400.0
2010-07-22 13:30:00,38.96,38.97,38.85,38.85,40900.0,28.3034,28.3106,28.2235,28.2235,40900.0
2010-07-22 13:40:00,38.85,38.87,38.83,38.86,30100.0,28.2235,28.238,28.2089,28.2307,30100.0
2010-07-22 13:50:00,38.86,38.87,38.74,38.77,40400.0,28.2307,28.238,28.1435,28.1653,40400.0
2010-07-22 14:00:00,38.76,38.88,38.76,38.87,34900.0,28.1581,28.2453,28.1581,28.238,34900.0
2010-07-22 14:10:00,38.86,38.89,38.78,38.81,57900.0,28.2307,28.2525,28.1726,28.1944,57900.0
2010-07-22 14:20:00,38.82,38.94,38.78,38.92,34200.0,28.2017,28.2888,28.1726,28.2743,34200.0
2010-07-22 14:30:00,38.92,38.93,38.78,38.82,64500.0,28.2743,28.2816,28.1726,28.2017,64500.0
2010-07-22 14:40:00,38.81,38.82,38.74,38.8,38400.0,28.1944,28.2017,28.1435,28.1871,38400.0
2010-07-22 14:50:00,38.79,38.84,38.78,38.84,43000.0,28.1799,28.2162,28.1726,28.2162,43000.0
2010-07-22 15:00:00,38.84,38.84,38.74,38.79,43400.0,28.2162,28.2162,28.1435,28.1799,43400.0
2010-07-22 15:10:00,38.78,38.9,38.75,38.85,53300.0,28.1726,28.2598,28.1508,28.2235,53300.0
2010-07-22 15:20:00,38.85,38.89,38.79,38.86,42600.0,28.2235,28.2525,28.1799,28.2307,42600.0
2010-07-22 15:30:00,38.86,38.87,38.53,38.62,87400.0,28.2307,28.238,27.991,28.0564,87400.0
2010-07-22 15:40:00,38.62,38.81,38.57,38.74,189500.0,28.0564,28.1944,28.02,28.1435,189500.0
2010-07-22 15:50:00,38.74,38.86,38.69,38.8,203100.0,28.1435,28.2307,28.1072,28.1871,203100.0
2010-07-23 09:30:00,38.65,38.65,38.25,38.42,57100.0,28.0782,28.0782,27.7876,27.9111,57100.0
2010-07-23 09:40:00,38.42,38.66,38.42,38.52,16600.0,27.9111,28.0854,27.9111,27.9837,16600.0
2010-07-23 09:50:00,38.53,38.54,38.29,38.29,16100.0,27.991,27.9983,27.8166,27.8166,16100.0
2010-07-23 10:00:00,38.27,38.46,38.25,38.45,21800.0,27.8021,27.9401,27.7876,27.9329,21800.0
2010-07-23 10:10:00,38.45,38.59,38.4,38.53,23000.0,27.9329,28.0346,27.8965,27.991,23000.0
2010-07-23 10:20:00,38.56,38.75,38.54,38.75,41900.0,28.0128,28.1508,27.9983,28.1508,41900.0
2010-07-23 10:30:00,38.75,38.85,38.71,38.73,54400.0,28.1508,28.2235,28.1218,28.1363,54400.0
2010-07-23 10:40:00,38.72,38.76,38.67,38.74,31900.0,28.129,28.1581,28.0927,28.1435,31900.0
2010-07-23 10:50:00,38.75,38.77,38.66,38.66,39100.0,28.1508,28.1653,28.0854,28.0854,39100.0
2010-07-23 11:00:00,38.67,38.73,38.65,38.67,34300.0,28.0927,28.1363,28.0782,28.0927,34300.0
2010-07-23 11:10:00,38.66,38.7,38.55,38.62,19800.0,28.0854,28.1145,28.0055,28.0564,19800.0
2010-07-23 11:20:00,38.62,38.67,38.56,38.65,29700.0,28.0564,28.0927,28.0128,28.0782,29700.0
2010-07-23 11:30:00,38.64,38.73,38.63,38.7,31700.0,28.0709,28.1363,28.0636,28.1145,31700.0
2010-07-23 11:40:00,38.7,38.71,38.54,38.68,20900.0,28.1145,28.1218,27.9983,28.1,20900.0
2010-07-23 11:50:00,38.71,38.77,38.64,38.7,43900.0,28.1218,28.1653,28.0709,28.1145,43900.0
2010-07-23 12:00:00,38.7,38.81,38.59,38.65,72200.0,28.1145,28.1944,28.0346,28.0782,72200.0
2010-07-23 12:10:00,38.65,38.8,38.49,38.79,37700.0,28.0782,28.1871,27.9619,28.1799,37700.0
2010-07-23 12:20:00,38.78,38.83,38.7,38.77,31800.0,28.1726,28.2089,28.1145,28.1653,31800.0
2010-07-23 12:30:00,38.78,38.8,38.67,38.75,21300.0,28.1726,28.1871,28.0927,28.1508,21300.0
2010-07-23 12:40:00,38.75,38.75,38.53,38.63,30000.0,28.1508,28.1508,27.991,28.0636,30000.0
2010-07-23 12:50:00,38.61,38.75,38.6,38.74,20800.0,28.0491,28.1508,28.0418,28.1435,20800.0
2010-07-23 13:00:00,38.75,38.77,38.63,38.65,15800.0,28.1508,28.1653,28.0636,28.0782,15800.0
2010-07-23 13:10:00,38.64,38.88,38.62,38.82,29200.0,28.0709,28.2453,28.0564,28.2017,29200.0
2010-07-23 13:20:00,38.81,39.02,38.8,39.01,40100.0,28.1944,28.347,28.1871,28.3397,40100.0
2010-07-23 13:30:00,38.99,39.1,38.97,38.99,47600.0,28.3252,28.4051,28.3106,28.3252,47600.0
2010-07-23 13:40:00,38.99,39.01,38.88,38.89,49400.0,28.3252,28.3397,28.2453,28.2525,49400.0
2010-07-23 13:50:00,38.9,38.91,38.86,38.88,77800.0,28.2598,28.267,28.2307,28.2453,77800.0
2010-07-23 14:00:00,38.9,38.94,38.86,38.89,120200.0,28.2598,28.2888,28.2307,28.2525,120200.0
2010-07-23 14:10:00,38.9,38.94,38.85,38.88,61000.0,28.2598,28.2888,28.2235,28.2453,61000.0
2010-07-23 14:20:00,38.89,38.89,38.72,38.77,53300.0,28.2525,28.2525,28.129,28.1653,53300.0
2010-07-23 14:30:00,38.8,38.82,38.73,38.75,76800.0,28.1871,28.2017,28.1363,28.1508,76800.0
2010-07-23 14:40:00,38.75,38.78,38.71,38.75,108700.0,28.1508,28.1726,28.1218,28.1508,108700.0
2010-07-23 14:50:00,38.75,38.86,38.73,38.79,158800.0,28.1508,28.2307,28.1363,28.1799,158800.0
2010-07-23 15:00:00,38.78,38.8,38.72,38.77,94900.0,28.1726,28.1871,28.129,28.1653,94900.0
2010-07-23 15:10:00,38.77,38.77,38.67,38.74,65400.0,28.1653,28.1653,28.0927,28.1435,65400.0
2010-07-23 15:20:00,38.75,38.75,38.63,38.68,81000.0,28.1508,28.1508,28.0636,28.1,81000.0
2010-07-23 15:30:00,38.68,38.77,38.56,38.6,99300.0,28.1,28.1653,28.0128,28.0418,99300.0
2010-07-23 15:40:00,38.6,38.64,38.41,38.49,219900.0,28.0418,28.0709,27.9038,27.9619,219900.0
2010-07-23 15:50:00,38.5,38.68,38.48,38.66,252700.0,27.9692,28.1,27.9547,28.0854,252700.0
2010-07-26 09:30:00,38.69,38.76,38.32,38.45,69300.0,28.1072,28.1581,27.8384,27.9329,69300.0
2010-07-26 09:40:00,38.43,38.43,38.15,38.2,42100.0,27.9183,27.9183,27.7149,27.7513,42100.0
2010-07-26 09:50:00,38.19,38.4,38.19,38.36,54300.0,27.744,27.8965,27.744,27.8675,54300.0
2010-07-26 10:00:00,38.38,38.61,38.35,38.56,109800.0,27.882,28.0491,27.8602,28.0128,109800.0
2010-07-26 10:10:00,38.56,38.66,38.56,38.63,118300.0,28.0128,28.0854,28.0128,28.0636,118300.0
2010-07-26 10:20:00,38.64,38.64,38.48,38.57,93400.0,28.0709,28.0709,27.9547,28.02,93400.0
2010-07-26 10:30:00,38.57,38.65,38.47,38.64,172100.0,28.02,28.0782,27.9474,28.0709,172100.0
2010-07-26 10:40:00,38.63,38.66,38.55,38.64,83300.0,28.0636,28.0854,28.0055,28.0709,83300.0
2010-07-26 10:50:00,38.65,38.66,38.57,38.6,102800.0,28.0782,28.0854,28.02,28.0418,102800.0
2010-07-26 11:00:00,38.59,38.64,38.55,38.6,118300.0,28.0346,28.0709,28.0055,28.0418,118300.0
2010-07-26 11:10:00,38.6,38.68,38.52,38.67,343500.0,28.0418,28.1,27.9837,28.0927,343500.0
2010-07-26 11:20:00,38.67,38.67,38.54,38.63,136300.0,28.0927,28.0927,27.9983,28.0636,136300.0
2010-07-26 11:30:00,38.64,38.64,38.6,38.61,73300.0,28.0709,28.0709,28.0418,28.0491,73300.0
2010-07-26 11:40:00,38.62,38.64,38.6,38.63,76400.0,28.0564,28.0709,28.0418,28.0636,76400.0
2010-07-26 11:50:00,38.63,38.64,38.58,38.61,75000.0,28.0636,28.0709,28.0273,28.0491,75000.0
2010-07-26 12:00:00,38.62,38.64,38.6,38.61,79700.0,28.0564,28.0709,28.0418,28.0491,79700.0
2010-07-26 12:10:00,38.62,38.62,38.59,38.6,66600.0,28.0564,28.0564,28.0346,28.0418,66600.0
2010-07-26 12:20:00,38.6,38.61,38.57,38.6,45700.0,28.0418,28.0491,28.02,28.0418,45700.0
2010-07-26 12:30:00,38.6,38.61,38.58,38.58,83700.0,28.0418,28.0491,28.0273,28.0273,83700.0
2010-07-26 12:40:00,38.59,38.61,38.51,38.53,48700.0,28.0346,28.0491,27.9765,27.991,48700.0
2010-07-26 12:50:00,38.53,38.62,38.52,38.61,51900.0,27.991,28.0564,27.9837,28.0491,51900.0
2010-07-26 13:00:00,38.61,38.61,38.53,38.55,44800.0,28.0491,28.0491,27.991,28.0055,44800.0
2010-07-26 13:10:00,38.55,38.59,38.53,38.56,43400.0,28.0055,28.0346,27.991,28.0128,43400.0
2010-07-26 13:20:00,38.56,38.6,38.55,38.6,30600.0,28.0128,28.0418,28.0055,28.0418,30600.0
2010-07-26 13:30:00,38.59,38.61,38.54,38.56,43900.0,28.0346,28.0491,27.9983,28.0128,43900.0
2010-07-26 13:40:00,38.56,38.62,38.56,38.6,125100.0,28.0128,28.0564,28.0128,28.0418,125100.0
2010-07-26 13:50:00,38.6,38.61,38.51,38.52,109600.0,28.0418,28.0491,27.9765,27.9837,109600.0
2010-07-26 14:00:00,38.53,38.56,38.52,38.53,62700.0,27.991,28.0128,27.9837,27.991,62700.0
2010-07-26 14:10:00,38.54,38.56,38.49,38.5,165200.0,27.9983,28.0128,27.9619,27.9692,165200.0
2010-07-26 14:20:00,38.5,38.5,38.33,38.35,70300.0,27.9692,27.9692,27.8457,27.8602,70300.0
2010-07-26 14:30:00,38.36,38.4,38.34,38.34,65400.0,27.8675,27.8965,27.853,27.853,65400.0
2010-07-26 14:40:00,38.35,38.39,38.34,38.38,97800.0,27.8602,27.8893,27.853,27.882,97800.0
2010-07-26 14:50:00,38.38,38.39,38.3,38.31,66300.0,27.882,27.8893,27.8239,27.8312,66300.0
2010-07-26 15:00:00,38.31,38.41,38.3,38.38,90300.0,27.8312,27.9038,27.8239,27.882,90300.0
2010-07-26 15:10:00,38.39,38.43,38.33,38.37,115700.0,27.8893,27.9183,27.8457,27.8748,115700.0
2010-07-26 15:20:00,38.37,38.49,38.36,38.47,166200.0,27.8748,27.9619,27.8675,27.9474,166200.0
2010-07-26 15:30:00,38.47,38.51,38.44,38.51,152700.0,27.9474,27.9765,27.9256,27.9765,152700.0
2010-07-26 15:40:00,38.51,38.55,38.46,38.5,377100.0,27.9765,28.0055,27.9401,27.9692,377100.0
2010-07-26 15:50:00,38.5,38.56,38.47,38.5,392800.0,27.9692,28.0128,27.9474,27.9692,392800.0
2010-07-27 09:30:00,38.86,39.08,38.81,39.08,94300.0,28.2307,28.3905,28.1944,28.3905,94300.0
2010-07-27 09:40:00,39.07,39.09,38.93,39.02,154600.0,28.3833,28.3978,28.2816,28.347,154600.0
2010-07-27 09:50:00,39.02,39.05,38.88,38.88,120800.0,28.347,28.3688,28.2453,28.2453,120800.0
2010-07-27 10:00:00,38.87,39.1,38.57,38.59,150300.0,28.238,28.4051,28.02,28.0346,150300.0
2010-07-27 10:10:00,38.58,38.63,38.46,38.61,93100.0,28.0273,28.0636,27.9401,28.0491,93100.0
2010-07-27 10:20:00,38.61,38.83,38.59,38.8,91300.0,28.0491,28.2089,28.0346,28.1871,91300.0
2010-07-27 10:30:00,38.82,38.91,38.78,38.81,73600.0,28.2017,28.267,28.1726,28.1944,73600.0
2010-07-27 10:40:00,38.82,38.85,38.65,38.7,44800.0,28.2017,28.2235,28.0782,28.1145,44800.0
2010-07-27 10:50:00,38.69,38.75,38.64,38.69,38100.0,28.1072,28.1508,28.0709,28.1072,38100.0
2010-07-27 11:00:00,38.69,38.71,38.55,38.55,54500.0,28.1072,28.1218,28.0055,28.0055,54500.0
2010-07-27 11:10:00,38.56,38.58,38.38,38.38,61800.0,28.0128,28.0273,27.882,27.882,61800.0
2010-07-27 11:20:00,38.39,38.51,38.36,38.5,90000.0,27.8893,27.9765,27.8675,27.9692,90000.0
2010-07-27 11:30:00,38.49,38.59,38.49,38.57,69900.0,27.9619,28.0346,27.9619,28.02,69900.0
2010-07-27 11:40:00,38.57,38.6,38.51,38.51,51700.0,28.02,28.0418,27.9765,27.9765,51700.0
2010-07-27 11:50:00,38.53,38.69,38.53,38.69,52900.0,27.991,28.1072,27.991,28.1072,52900.0
2010-07-27 12:00:00,38.7,38.7,38.55,38.67,35700.0,28.1145,28.1145,28.0055,28.0927,35700.0
2010-07-27 12:10:00,38.68,38.83,38.68,38.78,37800.0,28.1,28.2089,28.1,28.1726,37800.0
2010-07-27 12:20:00,38.77,38.82,38.72,38.82,29500.0,28.1653,28.2017,28.129,28.2017,29500.0
2010-07-27 12:30:00,38.81,38.83,38.78,38.83,37300.0,28.1944,28.2089,28.1726,28.2089,37300.0
2010-07-27 12:40:00,38.83,38.85,38.77,38.79,34400.0,28.2089,28.2235,28.1653,28.1799,34400.0
2010-07-27 12:50:00,38.79,38.8,38.7,38.75,46300.0,28.1799,28.1871,28.1145,28.1508,46300.0
2010-07-27 13:00:00,38.75,38.8,38.69,38.79,40200.0,28.1508,28.1871,28.1072,28.1799,40200.0
2010-07-27 13:10:00,38.79,38.8,38.7,38.72,41000.0,28.1799,28.1871,28.1145,28.129,41000.0
2010-07-27 13:20:00,38.72,38.78,38.58,38.58,49000.0,28.129,28.1726,28.0273,28.0273,49000.0
2010-07-27 13:30:00,38.58,38.62,38.56,38.57,28200.0,28.0273,28.0564,28.0128,28.02,28200.0
2010-07-27 13:40:00,38.57,38.63,38.48,38.62,40700.0,28.02,28.0636,27.9547,28.0564,40700.0
2010-07-27 13:50:00,38.62,38.64,38.56,38.56,34700.0,28.0564,28.0709,28.0128,28.0128,34700.0
2010-07-27 14:00:00,38.55,38.63,38.52,38.62,54900.0,28.0055,28.0636,27.9837,28.0564,54900.0
2010-07-27 14:10:00,38.63,38.77,38.57,38.77,51200.0,28.0636,28.1653,28.02,28.1653,51200.0
2010-07-27 14:20:00,38.77,38.77,38.71,38.75,49500.0,28.1653,28.1653,28.1218,28.1508,49500.0
2010-07-27 14:30:00,38.75,38.79,38.71,38.76,53400.0,28.1508,28.1799,28.1218,28.1581,53400.0
2010-07-27 14:40:00,38.76,38.76,38.69,38.73,69900.0,28.1581,28.1581,28.1072,28.1363,69900.0
2010-07-27 14:50:00,38.73,38.73,38.61,38.64,65800.0,28.1363,28.1363,28.0491,28.0709,65800.0
2010-07-27 15:00:00,38.63,38.66,38.6,38.63,69900.0,28.0636,28.0854,28.0418,28.0636,69900.0
2010-07-27 15:10:00,38.62,38.73,38.59,38.69,63900.0,28.0564,28.1363,28.0346,28.1072,63900.0
2010-07-27 15:20:00,38.69,38.8,38.69,38.8,87600.0,28.1072,28.1871,28.1072,28.1871,87600.0
2010-07-27 15:30:00,38.8,38.82,38.74,38.77,112600.0,28.1871,28.2017,28.1435,28.1653,112600.0
2010-07-27 15:40:00,38.77,38.83,38.74,38.76,109200.0,28.1653,28.2089,28.1435,28.1581,109200.0
2010-07-27 15:50:00,38.75,38.79,38.65,38.72,228500.0,28.1508,28.1799,28.0782,28.129,228500.0
2010-07-28 09:30:00,38.48,38.75,38.48,38.64,44800.0,27.9547,28.1508,27.9547,28.0709,44800.0
2010-07-28 09:40:00,38.6,38.66,38.44,38.57,57400.0,28.0418,28.0854,27.9256,28.02,57400.0
2010-07-28 09:50:00,38.57,38.7,38.51,38.65,50200.0,28.02,28.1145,27.9765,28.0782,50200.0
2010-07-28 10:00:00,38.65,38.75,38.6,38.62,83600.0,28.0782,28.1508,28.0418,28.0564,83600.0
2010-07-28 10:10:00,38.63,38.63,38.55,38.62,74700.0,28.0636,28.0636,28.0055,28.0564,74700.0
2010-07-28 10:20:00,38.62,38.62,38.39,38.44,65700.0,28.0564,28.0564,27.8893,27.9256,65700.0
2010-07-28 10:30:00,38.44,38.46,38.31,38.41,81900.0,27.9256,27.9401,27.8312,27.9038,81900.0
2010-07-28 10:40:00,38.41,38.49,38.37,38.41,65800.0,27.9038,27.9619,27.8748,27.9038,65800.0
2010-07-28 10:50:00,38.41,38.51,38.37,38.48,41400.0,27.9038,27.9765,27.8748,27.9547,41400.0
2010-07-28 11:00:00,38.48,38.53,38.41,38.43,38000.0,27.9547,27.991,27.9038,27.9183,38000.0
2010-07-28 11:10:00,38.43,38.56,38.38,38.43,47300.0,27.9183,28.0128,27.882,27.9183,47300.0
2010-07-28 11:20:00,38.42,38.57,38.39,38.48,35000.0,27.9111,28.02,27.8893,27.9547,35000.0
2010-07-28 11:30:00,38.48,38.61,38.47,38.58,42800.0,27.9547,28.0491,27.9474,28.0273,42800.0
2010-07-28 11:40:00,38.58,38.58,38.38,38.38,36500.0,28.0273,28.0273,27.882,27.882,36500.0
2010-07-28 11:50:00,38.37,38.39,38.32,38.35,22400.0,27.8748,27.8893,27.8384,27.8602,22400.0
2010-07-28 12:00:00,38.35,38.38,38.3,38.34,39600.0,27.8602,27.882,27.8239,27.853,39600.0
2010-07-28 12:10:00,38.33,38.56,38.33,38.56,34200.0,27.8457,28.0128,27.8457,28.0128,34200.0
2010-07-28 12:20:00,38.57,38.6,38.53,38.55,34800.0,28.02,28.0418,27.991,28.0055,34800.0
2010-07-28 12:30:00,38.54,38.58,38.5,38.52,31300.0,27.9983,28.0273,27.9692,27.9837,31300.0
2010-07-28 12:40:00,38.52,38.61,38.51,38.53,29400.0,27.9837,28.0491,27.9765,27.991,29400.0
2010-07-28 12:50:00,38.54,38.73,38.52,38.73,34700.0,27.9983,28.1363,27.9837,28.1363,34700.0
2010-07-28 13:00:00,38.72,38.75,38.6,38.68,36900.0,28.129,28.1508,28.0418,28.1,36900.0
2010-07-28 13:10:00,38.69,38.74,38.67,38.69,30800.0,28.1072,28.1435,28.0927,28.1072,30800.0
2010-07-28 13:20:00,38.7,38.73,38.62,38.71,54000.0,28.1145,28.1363,28.0564,28.1218,54000.0
2010-07-28 13:30:00,38.71,38.71,38.62,38.64,39200.0,28.1218,28.1218,28.0564,28.0709,39200.0
2010-07-28 13:40:00,38.63,38.7,38.56,38.67,45400.0,28.0636,28.1145,28.0128,28.0927,45400.0
2010-07-28 13:50:00,38.69,38.75,38.65,38.72,30500.0,28.1072,28.1508,28.0782,28.129,30500.0
2010-07-28 14:00:00,38.73,38.81,38.65,38.77,58100.0,28.1363,28.1944,28.0782,28.1653,58100.0
2010-07-28 14:10:00,38.77,38.8,38.58,38.58,73400.0,28.1653,28.1871,28.0273,28.0273,73400.0
2010-07-28 14:20:00,38.58,38.64,38.5,38.6,51000.0,28.0273,28.0709,27.9692,28.0418,51000.0
2010-07-28 14:30:00,38.61,38.65,38.57,38.57,48400.0,28.0491,28.0782,28.02,28.02,48400.0
2010-07-28 14:40:00,38.57,38.58,38.47,38.47,36700.0,28.02,28.0273,27.9474,27.9474,36700.0
2010-07-28 14:50:00,38.46,38.56,38.46,38.5,60100.0,27.9401,28.0128,27.9401,27.9692,60100.0
2010-07-28 15:00:00,38.52,38.52,38.3,38.3,110100.0,27.9837,27.9837,27.8239,27.8239,110100.0
2010-07-28 15:10:00,38.29,38.33,38.17,38.21,134200.0,27.8166,27.8457,27.7295,27.7585,134200.0
2010-07-28 15:20:00,38.22,38.31,38.17,38.26,74000.0,27.7658,27.8312,27.7295,27.7948,74000.0
2010-07-28 15:30:00,38.26,38.4,38.25,38.35,109300.0,27.7948,27.8965,27.7876,27.8602,109300.0
2010-07-28 15:40:00,38.35,38.38,38.29,38.3,129500.0,27.8602,27.882,27.8166,27.8239,129500.0
2010-07-28 15:50:00,38.3,38.34,38.24,38.29,276400.0,27.8239,27.853,27.7803,27.8166,276400.0
2010-07-29 09:30:00,42.66,43.24,41.12,42.01,464800.0,30.9913,31.4127,29.8726,30.5191,464800.0
2010-07-29 09:40:00,42.01,42.29,41.9,41.92,593500.0,30.5191,30.7225,30.4392,30.4537,593500.0
2010-07-29 09:50:00,41.91,42.01,41.79,41.88,278500.0,30.4465,30.5191,30.3593,30.4247,278500.0
2010-07-29 10:00:00,41.89,42.14,41.86,41.99,439500.0,30.4319,30.6136,30.4101,30.5046,439500.0
2010-07-29 10:10:00,41.99,42.05,41.86,41.99,168800.0,30.5046,30.5482,30.4101,30.5046,168800.0
2010-07-29 10:20:00,42.0,42.0,41.85,41.96,220900.0,30.5118,30.5118,30.4029,30.4828,220900.0
2010-07-29 10:30:00,41.96,41.96,41.86,41.88,134900.0,30.4828,30.4828,30.4101,30.4247,134900.0
2010-07-29 10:40:00,41.88,42.06,41.72,42.03,218400.0,30.4247,30.5554,30.3084,30.5336,218400.0
2010-07-29 10:50:00,42.03,42.14,41.97,42.03,220300.0,30.5336,30.6136,30.4901,30.5336,220300.0
2010-07-29 11:00:00,42.03,42.08,41.93,42.0,247800.0,30.5336,30.57,30.461,30.5118,247800.0
2010-07-29 11:10:00,41.99,42.19,41.95,42.17,160300.0,30.5046,30.6499,30.4755,30.6354,160300.0
2010-07-29 11:20:00,42.18,42.27,42.07,42.08,281700.0,30.6426,30.708,30.5627,30.57,281700.0
2010-07-29 11:30:00,42.08,42.08,41.86,42.06,128500.0,30.57,30.57,30.4101,30.5554,128500.0
2010-07-29 11:40:00,42.06,42.14,42.02,42.09,116500.0,30.5554,30.6136,30.5264,30.5772,116500.0
2010-07-29 11:50:00,42.09,42.11,42.0,42.07,94900.0,30.5772,30.5918,30.5118,30.5627,94900.0
2010-07-29 12:00:00,42.09,42.11,41.92,42.11,151600.0,30.5772,30.5918,30.4537,30.5918,151600.0
2010-07-29 12:10:00,42.11,42.2,42.03,42.17,106900.0,30.5918,30.6571,30.5336,30.6354,106900.0
2010-07-29 12:20:00,42.17,42.17,41.96,42.11,94000.0,30.6354,30.6354,30.4828,30.5918,94000.0
2010-07-29 12:30:00,42.1,42.2,42.05,42.1,57900.0,30.5845,30.6571,30.5482,30.5845,57900.0
2010-07-29 12:40:00,42.09,42.11,42.02,42.05,78300.0,30.5772,30.5918,30.5264,30.5482,78300.0
2010-07-29 12:50:00,42.04,42.38,42.02,42.36,122700.0,30.5409,30.7879,30.5264,30.7734,122700.0
2010-07-29 13:00:00,42.35,42.59,42.33,42.57,174400.0,30.7661,30.9405,30.7516,30.9259,174400.0
2010-07-29 13:10:00,42.58,42.73,42.54,42.71,155700.0,30.9332,31.0422,30.9041,31.0276,155700.0
2010-07-29 13:20:00,42.72,42.72,42.56,42.68,98600.0,31.0349,31.0349,30.9187,31.0059,98600.0
2010-07-29 13:30:00,42.68,42.84,42.68,42.8,119800.0,31.0059,31.1221,31.0059,31.093,119800.0
2010-07-29 13:40:00,42.8,42.86,42.75,42.76,98100.0,31.093,31.1366,31.0567,31.064,98100.0
2010-07-29 13:50:00,42.75,42.78,42.67,42.76,71300.0,31.0567,31.0785,30.9986,31.064,71300.0
2010-07-29 14:00:00,42.76,42.81,42.68,42.74,249800.0,31.064,31.1003,31.0059,31.0494,249800.0
2010-07-29 14:10:00,42.72,42.91,42.72,42.91,135700.0,31.0349,31.1729,31.0349,31.1729,135700.0
2010-07-29 14:20:00,42.91,43.07,42.85,43.01,219500.0,31.1729,31.2892,31.1294,31.2456,219500.0
2010-07-29 14:30:00,43.01,43.11,42.82,43.06,288700.0,31.2456,31.3182,31.1076,31.2819,288700.0
2010-07-29 14:40:00,43.07,43.3,43.06,43.25,268100.0,31.2892,31.4563,31.2819,31.4199,268100.0
2010-07-29 14:50:00,43.26,43.28,42.99,43.01,163400.0,31.4272,31.4417,31.2311,31.2456,163400.0
2010-07-29 15:00:00,43.01,43.19,42.94,43.18,274400.0,31.2456,31.3764,31.1947,31.3691,274400.0
2010-07-29 15:10:00,43.19,43.61,43.18,43.61,264300.0,31.3764,31.6815,31.3691,31.6815,264300.0
2010-07-29 15:20:00,43.6,43.82,43.6,43.65,387300.0,31.6742,31.834,31.6742,31.7105,387300.0
2010-07-29 15:30:00,43.64,43.67,43.24,43.24,351300.0,31.7033,31.7251,31.4127,31.4127,351300.0
2010-07-29 15:40:00,43.23,43.23,42.99,43.02,394100.0,31.4054,31.4054,31.2311,31.2529,394100.0
2010-07-29 15:50:00,43.01,43.09,42.96,42.98,428700.0,31.2456,31.3037,31.2093,31.2238,428700.0
2010-07-30 09:30:00,42.28,42.58,42.05,42.26,160500.0,30.7153,30.9332,30.5482,30.7007,160500.0
2010-07-30 09:40:00,42.27,42.65,42.24,42.39,177800.0,30.708,30.9841,30.6862,30.7952,177800.0
2010-07-30 09:50:00,42.39,42.48,42.21,42.31,101500.0,30.7952,30.8606,30.6644,30.7371,101500.0
2010-07-30 10:00:00,42.3,42.71,42.27,42.59,99000.0,30.7298,31.0276,30.708,30.9405,99000.0
2010-07-30 10:10:00,42.59,42.77,42.54,42.65,117200.0,30.9405,31.0712,30.9041,30.9841,117200.0
2010-07-30 10:20:00,42.65,42.69,42.54,42.61,109600.0,30.9841,31.0131,30.9041,30.955,109600.0
2010-07-30 10:30:00,42.6,42.76,42.45,42.5,136700.0,30.9477,31.064,30.8388,30.8751,136700.0
2010-07-30 10:40:00,42.49,42.8,42.49,42.73,151100.0,30.8678,31.093,30.8678,31.0422,151100.0
2010-07-30 10:50:00,42.73,42.77,42.59,42.69,128800.0,31.0422,31.0712,30.9405,31.0131,128800.0
2010-07-30 11:00:00,42.68,42.72,42.6,42.61,120300.0,31.0059,31.0349,30.9477,30.955,120300.0
2010-07-30 11:10:00,42.6,42.61,42.41,42.47,114900.0,30.9477,30.955,30.8097,30.8533,114900.0
2010-07-30 11:20:00,42.47,42.5,42.33,42.35,76800.0,30.8533,30.8751,30.7516,30.7661,76800.0
2010-07-30 11:30:00,42.35,42.49,42.35,42.46,82600.0,30.7661,30.8678,30.7661,30.846,82600.0
2010-07-30 11:40:00,42.46,42.55,42.43,42.53,67300.0,30.846,30.9114,30.8242,30.8969,67300.0
2010-07-30 11:50:00,42.54,42.64,42.51,42.55,59500.0,30.9041,30.9768,30.8824,30.9114,59500.0
2010-07-30 12:00:00,42.57,42.58,42.48,42.5,50600.0,30.9259,30.9332,30.8606,30.8751,50600.0
2010-07-30 12:10:00,42.49,42.49,42.33,42.38,48100.0,30.8678,30.8678,30.7516,30.7879,48100.0
2010-07-30 12:20:00,42.38,42.46,42.35,42.42,42400.0,30.7879,30.846,30.7661,30.817,42400.0
2010-07-30 12:30:00,42.42,42.54,42.39,42.52,110800.0,30.817,30.9041,30.7952,30.8896,110800.0
2010-07-30 12:40:00,42.51,42.6,42.51,42.56,100900.0,30.8824,30.9477,30.8824,30.9187,100900.0
2010-07-30 12:50:00,42.56,42.58,42.49,42.53,37300.0,30.9187,30.9332,30.8678,30.8969,37300.0
2010-07-30 13:00:00,42.51,42.54,42.44,42.44,35400.0,30.8824,30.9041,30.8315,30.8315,35400.0
2010-07-30 13:10:00,42.44,42.47,42.33,42.37,96000.0,30.8315,30.8533,30.7516,30.7806,96000.0
2010-07-30 13:20:00,42.38,42.38,42.27,42.35,66500.0,30.7879,30.7879,30.708,30.7661,66500.0
2010-07-30 13:30:00,42.34,42.37,42.27,42.31,74100.0,30.7589,30.7806,30.708,30.7371,74100.0
2010-07-30 13:40:00,42.31,42.41,42.29,42.36,76100.0,30.7371,30.8097,30.7225,30.7734,76100.0
2010-07-30 13:50:00,42.35,42.35,42.13,42.17,118000.0,30.7661,30.7661,30.6063,30.6354,118000.0
2010-07-30 14:00:00,42.16,42.27,42.15,42.19,128000.0,30.6281,30.708,30.6208,30.6499,128000.0
2010-07-30 14:10:00,42.19,42.42,42.19,42.41,80800.0,30.6499,30.817,30.6499,30.8097,80800.0
2010-07-30 14:20:00,42.39,42.49,42.37,42.45,52900.0,30.7952,30.8678,30.7806,30.8388,52900.0
2010-07-30 14:30:00,42.44,42.47,42.33,42.33,66300.0,30.8315,30.8533,30.7516,30.7516,66300.0
2010-07-30 14:40:00,42.33,42.5,42.33,42.44,70100.0,30.7516,30.8751,30.7516,30.8315,70100.0
2010-07-30 14:50:00,42.43,42.45,42.32,42.35,59400.0,30.8242,30.8388,30.7443,30.7661,59400.0
2010-07-30 15:00:00,42.36,42.49,42.3,42.49,108800.0,30.7734,30.8678,30.7298,30.8678,108800.0
2010-07-30 15:10:00,42.49,42.62,42.48,42.58,102200.0,30.8678,30.9623,30.8606,30.9332,102200.0
2010-07-30 15:20:00,42.58,42.73,42.55,42.68,154100.0,30.9332,31.0422,30.9114,31.0059,154100.0
2010-07-30 15:30:00,42.68,42.73,42.62,42.67,256000.0,31.0059,31.0422,30.9623,30.9986,256000.0
2010-07-30 15:40:00,42.67,42.72,42.45,42.47,271300.0,30.9986,31.0349,30.8388,30.8533,271300.0
2010-07-30 15:50:00,42.47,42.51,42.37,42.38,274900.0,30.8533,30.8824,30.7806,30.7879,274900.0
2010-08-02 09:30:00,43.17,43.36,42.72,42.83,62700.0,31.3618,31.4999,31.0349,31.1148,62700.0
2010-08-02 09:40:00,42.8,42.82,42.65,42.72,63900.0,31.093,31.1076,30.9841,31.0349,63900.0
2010-08-02 09:50:00,42.71,42.75,42.62,42.65,79300.0,31.0276,31.0567,30.9623,30.9841,79300.0
2010-08-02 10:00:00,42.64,43.04,42.64,42.9,145400.0,30.9768,31.2674,30.9768,31.1657,145400.0
2010-08-02 10:10:00,42.89,43.23,42.86,43.13,89200.0,31.1584,31.4054,31.1366,31.3328,89200.0
2010-08-02 10:20:00,43.14,43.24,43.13,43.17,58300.0,31.34,31.4127,31.3328,31.3618,58300.0
2010-08-02 10:30:00,43.18,43.3,43.13,43.26,101900.0,31.3691,31.4563,31.3328,31.4272,101900.0
2010-08-02 10:40:00,43.27,43.28,43.2,43.22,61600.0,31.4345,31.4417,31.3836,31.3981,61600.0
2010-08-02 10:50:00,43.21,43.23,43.14,43.15,268100.0,31.3909,31.4054,31.34,31.3473,268100.0
2010-08-02 11:00:00,43.15,43.22,43.12,43.19,68700.0,31.3473,31.3981,31.3255,31.3764,68700.0
2010-08-02 11:10:00,43.19,43.22,43.09,43.19,52800.0,31.3764,31.3981,31.3037,31.3764,52800.0
2010-08-02 11:20:00,43.19,43.27,43.19,43.26,79000.0,31.3764,31.4345,31.3764,31.4272,79000.0
2010-08-02 11:30:00,43.28,43.39,43.26,43.36,50500.0,31.4417,31.5216,31.4272,31.4999,50500.0
2010-08-02 11:40:00,43.34,43.48,43.33,43.44,28800.0,31.4853,31.587,31.4781,31.558,28800.0
2010-08-02 11:50:00,43.44,43.61,43.44,43.58,80300.0,31.558,31.6815,31.558,31.6597,80300.0
2010-08-02 12:00:00,43.59,43.6,43.47,43.53,40600.0,31.6669,31.6742,31.5798,31.6234,40600.0
2010-08-02 12:10:00,43.53,43.56,43.48,43.55,35500.0,31.6234,31.6451,31.587,31.6379,35500.0
2010-08-02 12:20:00,43.54,43.55,43.46,43.49,43400.0,31.6306,31.6379,31.5725,31.5943,43400.0
2010-08-02 12:30:00,43.49,43.5,43.27,43.27,67700.0,31.5943,31.6016,31.4345,31.4345,67700.0
2010-08-02 12:40:00,43.27,43.27,43.2,43.2,28000.0,31.4345,31.4345,31.3836,31.3836,28000.0
2010-08-02 12:50:00,43.2,43.39,43.19,43.37,34000.0,31.3836,31.5216,31.3764,31.5071,34000.0
2010-08-02 13:00:00,43.37,43.41,43.32,43.33,22200.0,31.5071,31.5362,31.4708,31.4781,22200.0
2010-08-02 13:10:00,43.32,43.38,43.28,43.33,27700.0,31.4708,31.5144,31.4417,31.4781,27700.0
2010-08-02 13:20:00,43.33,43.38,43.32,43.35,27500.0,31.4781,31.5144,31.4708,31.4926,27500.0
2010-08-02 13:30:00,43.35,43.35,43.22,43.31,66200.0,31.4926,31.4926,31.3981,31.4635,66200.0
2010-08-02 13:40:00,43.32,43.41,43.3,43.36,40100.0,31.4708,31.5362,31.4563,31.4999,40100.0
2010-08-02 13:50:00,43.36,43.44,43.33,43.41,38000.0,31.4999,31.558,31.4781,31.5362,38000.0
2010-08-02 14:00:00,43.4,43.43,43.38,43.42,44300.0,31.5289,31.5507,31.5144,31.5434,44300.0
2010-08-02 14:10:00,43.41,43.52,43.41,43.46,50400.0,31.5362,31.6161,31.5362,31.5725,50400.0
2010-08-02 14:20:00,43.45,43.47,43.38,43.42,44400.0,31.5652,31.5798,31.5144,31.5434,44400.0
2010-08-02 14:30:00,43.43,43.56,43.43,43.55,77500.0,31.5507,31.6451,31.5507,31.6379,77500.0
2010-08-02 14:40:00,43.54,43.6,43.51,43.54,96300.0,31.6306,31.6742,31.6088,31.6306,96300.0
2010-08-02 14:50:00,43.54,43.62,43.54,43.59,63400.0,31.6306,31.6887,31.6306,31.6669,63400.0
2010-08-02 15:00:00,43.59,43.62,43.47,43.52,94400.0,31.6669,31.6887,31.5798,31.6161,94400.0
2010-08-02 15:10:00,43.52,43.62,43.49,43.62,74500.0,31.6161,31.6887,31.5943,31.6887,74500.0
2010-08-02 15:20:00,43.61,43.63,43.59,43.6,86500.0,31.6815,31.696,31.6669,31.6742,86500.0
2010-08-02 15:30:00,43.6,43.63,43.51,43.52,131700.0,31.6742,31.696,31.6088,31.6161,131700.0
2010-08-02 15:40:00,43.51,43.62,43.5,43.58,181100.0,31.6088,31.6887,31.6016,31.6597,181100.0
2010-08-02 15:50:00,43.59,43.64,43.54,43.58,318400.0,31.6669,31.7033,31.6306,31.6597,318400.0
2010-08-03 09:30:00,43.51,43.53,43.19,43.44,107600.0,31.6088,31.6234,31.3764,31.558,107600.0
2010-08-03 09:40:00,43.45,43.46,43.13,43.19,90100.0,31.5652,31.5725,31.3328,31.3764,90100.0
2010-08-03 09:50:00,43.19,43.21,43.09,43.14,50700.0,31.3764,31.3909,31.3037,31.34,50700.0
2010-08-03 10:00:00,43.15,43.15,42.79,42.84,86400.0,31.3473,31.3473,31.0858,31.1221,86400.0
2010-08-03 10:10:00,42.84,42.88,42.76,42.82,88900.0,31.1221,31.1511,31.064,31.1076,88900.0
2010-08-03 10:20:00,42.83,42.86,42.75,42.76,74100.0,31.1148,31.1366,31.0567,31.064,74100.0
2010-08-03 10:30:00,42.76,42.91,42.73,42.8,63600.0,31.064,31.1729,31.0422,31.093,63600.0
2010-08-03 10:40:00,42.81,43.14,42.8,43.01,79000.0,31.1003,31.34,31.093,31.2456,79000.0
2010-08-03 10:50:00,43.02,43.02,42.85,42.95,42400.0,31.2529,31.2529,31.1294,31.202,42400.0
2010-08-03 11:00:00,42.95,42.95,42.87,42.89,27200.0,31.202,31.202,31.1439,31.1584,27200.0
2010-08-03 11:10:00,42.89,43.0,42.85,42.95,71200.0,31.1584,31.2383,31.1294,31.202,71200.0
2010-08-03 11:20:00,42.96,43.07,42.91,42.93,33900.0,31.2093,31.2892,31.1729,31.1875,33900.0
2010-08-03 11:30:00,42.94,43.05,42.93,43.05,33400.0,31.1947,31.2746,31.1875,31.2746,33400.0
2010-08-03 11:40:00,43.04,43.11,42.93,42.95,64400.0,31.2674,31.3182,31.1875,31.202,64400.0
2010-08-03 11:50:00,42.95,42.99,42.92,42.97,46600.0,31.202,31.2311,31.1802,31.2165,46600.0
2010-08-03 12:00:00,42.96,42.96,42.85,42.85,43800.0,31.2093,31.2093,31.1294,31.1294,43800.0
2010-08-03 12:10:00,42.85,42.85,42.75,42.79,57200.0,31.1294,31.1294,31.0567,31.0858,57200.0
2010-08-03 12:20:00,42.79,42.82,42.65,42.68,64000.0,31.0858,31.1076,30.9841,31.0059,64000.0
2010-08-03 12:30:00,42.67,42.73,42.65,42.67,45100.0,30.9986,31.0422,30.9841,30.9986,45100.0
2010-08-03 12:40:00,42.67,42.7,42.65,42.69,50400.0,30.9986,31.0204,30.9841,31.0131,50400.0
2010-08-03 12:50:00,42.68,42.74,42.65,42.68,56600.0,31.0059,31.0494,30.9841,31.0059,56600.0
2010-08-03 13:00:00,42.69,42.71,42.56,42.56,64900.0,31.0131,31.0276,30.9187,30.9187,64900.0
2010-08-03 13:10:00,42.57,42.7,42.57,42.66,29500.0,30.9259,31.0204,30.9259,30.9913,29500.0
2010-08-03 13:20:00,42.67,42.73,42.64,42.67,33400.0,30.9986,31.0422,30.9768,30.9986,33400.0
2010-08-03 13:30:00,42.68,42.71,42.65,42.68,40000.0,31.0059,31.0276,30.9841,31.0059,40000.0
2010-08-03 13:40:00,42.67,42.73,42.67,42.68,49800.0,30.9986,31.0422,30.9986,31.0059,49800.0
2010-08-03 13:50:00,42.67,42.73,42.63,42.68,65800.0,30.9986,31.0422,30.9695,31.0059,65800.0
2010-08-03 14:00:00,42.68,42.7,42.63,42.67,60600.0,31.0059,31.0204,30.9695,30.9986,60600.0
2010-08-03 14:10:00,42.67,42.74,42.66,42.72,47700.0,30.9986,31.0494,30.9913,31.0349,47700.0
2010-08-03 14:20:00,42.73,42.74,42.68,42.73,41500.0,31.0422,31.0494,31.0059,31.0422,41500.0
2010-08-03 14:30:00,42.74,42.83,42.71,42.73,92000.0,31.0494,31.1148,31.0276,31.0422,92000.0
2010-08-03 14:40:00,42.73,42.75,42.67,42.68,37300.0,31.0422,31.0567,30.9986,31.0059,37300.0
2010-08-03 14:50:00,42.68,42.75,42.67,42.71,80200.0,31.0059,31.0567,30.9986,31.0276,80200.0
2010-08-03 15:00:00,42.71,42.72,42.61,42.68,77000.0,31.0276,31.0349,30.955,31.0059,77000.0
2010-08-03 15:10:00,42.68,42.82,42.68,42.75,120100.0,31.0059,31.1076,31.0059,31.0567,120100.0
2010-08-03 15:20:00,42.75,42.78,42.69,42.77,63200.0,31.0567,31.0785,31.0131,31.0712,63200.0
2010-08-03 15:30:00,42.76,42.82,42.73,42.75,160000.0,31.064,31.1076,31.0422,31.0567,160000.0
2010-08-03 15:40:00,42.74,42.82,42.65,42.76,214800.0,31.0494,31.1076,30.9841,31.064,214800.0
2010-08-03 15:50:00,42.77,42.81,42.73,42.8,231500.0,31.0712,31.1003,31.0422,31.093,231500.0
2010-08-04 09:30:00,42.8,42.83,42.53,42.79,33000.0,31.2225,31.2444,31.0255,31.2152,33000.0
2010-08-04 09:40:00,42.82,42.99,42.63,42.92,36100.0,31.2371,31.3611,31.0985,31.31,36100.0
2010-08-04 09:50:00,42.92,42.93,42.79,42.88,22300.0,31.31,31.3173,31.2152,31.2809,22300.0
2010-08-04 10:00:00,42.91,43.08,42.83,42.86,45900.0,31.3027,31.4268,31.2444,31.2663,45900.0
2010-08-04 10:10:00,42.86,42.92,42.66,42.68,46000.0,31.2663,31.31,31.1204,31.135,46000.0
2010-08-04 10:20:00,42.68,42.76,42.65,42.69,32300.0,31.135,31.1933,31.1131,31.1422,32300.0
2010-08-04 10:30:00,42.69,42.77,42.47,42.58,51600.0,31.1422,31.2006,30.9818,31.062,51600.0
2010-08-04 10:40:00,42.55,42.68,42.55,42.58,39300.0,31.0401,31.135,31.0401,31.062,39300.0
2010-08-04 10:50:00,42.57,42.59,42.49,42.56,27700.0,31.0547,31.0693,30.9963,31.0474,27700.0
2010-08-04 11:00:00,42.57,42.65,42.49,42.62,28000.0,31.0547,31.1131,30.9963,31.0912,28000.0
2010-08-04 11:10:00,42.61,42.65,42.57,42.58,41800.0,31.0839,31.1131,31.0547,31.062,41800.0
2010-08-04 11:20:00,42.57,42.66,42.57,42.62,21000.0,31.0547,31.1204,31.0547,31.0912,21000.0
2010-08-04 11:30:00,42.63,42.67,42.59,42.64,28000.0,31.0985,31.1277,31.0693,31.1058,28000.0
2010-08-04 11:40:00,42.63,42.72,42.61,42.7,24200.0,31.0985,31.1641,31.0839,31.1495,24200.0
2010-08-04 11:50:00,42.7,42.78,42.62,42.62,37900.0,31.1495,31.2079,31.0912,31.0912,37900.0
2010-08-04 12:00:00,42.62,42.73,42.56,42.71,27000.0,31.0912,31.1714,31.0474,31.1568,27000.0
2010-08-04 12:10:00,42.7,42.8,42.66,42.8,36300.0,31.1495,31.2225,31.1204,31.2225,36300.0
2010-08-04 12:20:00,42.81,42.88,42.81,42.83,15900.0,31.2298,31.2809,31.2298,31.2444,15900.0
2010-08-04 12:30:00,42.82,42.87,42.8,42.8,13400.0,31.2371,31.2736,31.2225,31.2225,13400.0
2010-08-04 12:40:00,42.79,42.82,42.74,42.75,13200.0,31.2152,31.2371,31.1787,31.186,13200.0
2010-08-04 12:50:00,42.74,42.79,42.72,42.77,28200.0,31.1787,31.2152,31.1641,31.2006,28200.0
2010-08-04 13:00:00,42.78,42.81,42.71,42.76,31800.0,31.2079,31.2298,31.1568,31.1933,31800.0
2010-08-04 13:10:00,42.76,42.84,42.75,42.78,57300.0,31.1933,31.2517,31.186,31.2079,57300.0
2010-08-04 13:20:00,42.78,42.85,42.75,42.8,22900.0,31.2079,31.259,31.186,31.2225,22900.0
2010-08-04 13:30:00,42.8,42.89,42.76,42.86,25700.0,31.2225,31.2881,31.1933,31.2663,25700.0
2010-08-04 13:40:00,42.85,42.89,42.8,42.89,18500.0,31.259,31.2881,31.2225,31.2881,18500.0
2010-08-04 13:50:00,42.89,42.92,42.82,42.86,15700.0,31.2881,31.31,31.2371,31.2663,15700.0
2010-08-04 14:00:00,42.85,42.99,42.83,42.91,39300.0,31.259,31.3611,31.2444,31.3027,39300.0
2010-08-04 14:10:00,42.91,42.99,42.91,42.93,20800.0,31.3027,31.3611,31.3027,31.3173,20800.0
2010-08-04 14:20:00,42.94,42.94,42.84,42.9,21500.0,31.3246,31.3246,31.2517,31.2954,21500.0
2010-08-04 14:30:00,42.91,42.96,42.86,42.88,26400.0,31.3027,31.3392,31.2663,31.2809,26400.0
2010-08-04 14:40:00,42.87,43.01,42.87,43.01,33800.0,31.2736,31.3757,31.2736,31.3757,33800.0
2010-08-04 14:50:00,43.02,43.03,42.98,43.01,29100.0,31.383,31.3903,31.3538,31.3757,29100.0
2010-08-04 15:00:00,43.01,43.02,42.97,43.01,40000.0,31.3757,31.383,31.3465,31.3757,40000.0
2010-08-04 15:10:00,43.01,43.15,42.99,43.12,65700.0,31.3757,31.4778,31.3611,31.4559,65700.0
2010-08-04 15:20:00,43.13,43.22,43.12,43.2,72000.0,31.4632,31.5289,31.4559,31.5143,72000.0
2010-08-04 15:30:00,43.21,43.25,43.14,43.18,132300.0,31.5216,31.5508,31.4705,31.4997,132300.0
2010-08-04 15:40:00,43.17,43.26,43.16,43.21,122900.0,31.4924,31.5581,31.4851,31.5216,122900.0
2010-08-04 15:50:00,43.22,43.28,43.17,43.21,211000.0,31.5289,31.5727,31.4924,31.5216,211000.0
2010-08-05 09:30:00,42.89,42.98,42.57,42.73,53400.0,31.2881,31.3538,31.0547,31.1714,53400.0
2010-08-05 09:40:00,42.74,42.84,42.71,42.78,91300.0,31.1787,31.2517,31.1568,31.2079,91300.0
2010-08-05 09:50:00,42.78,42.99,42.78,42.91,63400.0,31.2079,31.3611,31.2079,31.3027,63400.0
2010-08-05 10:00:00,42.91,43.01,42.89,42.98,50800.0,31.3027,31.3757,31.2881,31.3538,50800.0
2010-08-05 10:10:00,42.99,43.08,42.97,43.02,39100.0,31.3611,31.4268,31.3465,31.383,39100.0
2010-08-05 10:20:00,43.02,43.18,42.99,43.17,46700.0,31.383,31.4997,31.3611,31.4924,46700.0
2010-08-05 10:30:00,43.17,43.21,43.04,43.12,36800.0,31.4924,31.5216,31.3976,31.4559,36800.0
2010-08-05 10:40:00,43.14,43.19,43.02,43.15,48300.0,31.4705,31.507,31.383,31.4778,48300.0
2010-08-05 10:50:00,43.14,43.17,43.02,43.05,27300.0,31.4705,31.4924,31.383,31.4049,27300.0
2010-08-05 11:00:00,43.04,43.12,43.01,43.09,41000.0,31.3976,31.4559,31.3757,31.434,41000.0
2010-08-05 11:10:00,43.08,43.21,43.05,43.21,30900.0,31.4268,31.5216,31.4049,31.5216,30900.0
2010-08-05 11:20:00,43.22,43.23,43.14,43.17,22100.0,31.5289,31.5362,31.4705,31.4924,22100.0
2010-08-05 11:30:00,43.17,43.2,43.11,43.16,30100.0,31.4924,31.5143,31.4486,31.4851,30100.0
2010-08-05 11:40:00,43.17,43.29,43.17,43.26,35600.0,31.4924,31.5799,31.4924,31.5581,35600.0
2010-08-05 11:50:00,43.26,43.27,43.12,43.14,31100.0,31.5581,31.5654,31.4559,31.4705,31100.0
2010-08-05 12:00:00,43.13,43.26,43.11,43.17,22300.0,31.4632,31.5581,31.4486,31.4924,22300.0
2010-08-05 12:10:00,43.17,43.24,43.15,43.19,17500.0,31.4924,31.5435,31.4778,31.507,17500.0
2010-08-05 12:20:00,43.19,43.26,43.19,43.26,19600.0,31.507,31.5581,31.507,31.5581,19600.0
2010-08-05 12:30:00,43.26,43.38,43.26,43.33,55000.0,31.5581,31.6456,31.5581,31.6091,55000.0
2010-08-05 12:40:00,43.32,43.32,43.24,43.32,26100.0,31.6018,31.6018,31.5435,31.6018,26100.0
2010-08-05 12:50:00,43.32,43.33,43.26,43.28,17900.0,31.6018,31.6091,31.5581,31.5727,17900.0
2010-08-05 13:00:00,43.29,43.31,43.17,43.17,18700.0,31.5799,31.5945,31.4924,31.4924,18700.0
2010-08-05 13:10:00,43.17,43.17,43.1,43.14,20500.0,31.4924,31.4924,31.4413,31.4705,20500.0
2010-08-05 13:20:00,43.14,43.26,43.13,43.25,17000.0,31.4705,31.5581,31.4632,31.5508,17000.0
2010-08-05 13:30:00,43.24,43.32,43.24,43.26,26800.0,31.5435,31.6018,31.5435,31.5581,26800.0
2010-08-05 13:40:00,43.27,43.36,43.27,43.36,48100.0,31.5654,31.631,31.5654,31.631,48100.0
2010-08-05 13:50:00,43.35,43.42,43.35,43.36,31500.0,31.6237,31.6748,31.6237,31.631,31500.0
2010-08-05 14:00:00,43.37,43.38,43.25,43.31,23900.0,31.6383,31.6456,31.5508,31.5945,23900.0
2010-08-05 14:10:00,43.31,43.38,43.3,43.34,18500.0,31.5945,31.6456,31.5872,31.6164,18500.0
2010-08-05 14:20:00,43.34,43.35,43.25,43.28,48800.0,31.6164,31.6237,31.5508,31.5727,48800.0
2010-08-05 14:30:00,43.28,43.33,43.26,43.29,23800.0,31.5727,31.6091,31.5581,31.5799,23800.0
2010-08-05 14:40:00,43.29,43.34,43.28,43.31,18500.0,31.5799,31.6164,31.5727,31.5945,18500.0
2010-08-05 14:50:00,43.3,43.31,43.22,43.24,50600.0,31.5872,31.5945,31.5289,31.5435,50600.0
2010-08-05 15:00:00,43.24,43.41,43.24,43.4,40200.0,31.5435,31.6675,31.5435,31.6602,40200.0
2010-08-05 15:10:00,43.4,43.44,43.33,43.39,63800.0,31.6602,31.6894,31.6091,31.6529,63800.0
2010-08-05 15:20:00,43.4,43.45,43.31,43.34,49500.0,31.6602,31.6967,31.5945,31.6164,49500.0
2010-08-05 15:30:00,43.34,43.38,43.32,43.35,76300.0,31.6164,31.6456,31.6018,31.6237,76300.0
2010-08-05 15:40:00,43.36,43.37,43.31,43.32,95700.0,31.631,31.6383,31.5945,31.6018,95700.0
2010-08-05 15:50:00,43.33,43.41,43.32,43.4,181300.0,31.6091,31.6675,31.6018,31.6602,181300.0
2010-08-06 09:30:00,42.79,42.86,42.65,42.77,49400.0,31.2152,31.2663,31.1131,31.2006,49400.0
2010-08-06 09:40:00,42.76,43.18,42.76,43.11,79400.0,31.1933,31.4997,31.1933,31.4486,79400.0
2010-08-06 09:50:00,43.11,43.22,43.07,43.14,21300.0,31.4486,31.5289,31.4195,31.4705,21300.0
2010-08-06 10:00:00,43.15,43.18,43.03,43.12,35200.0,31.4778,31.4997,31.3903,31.4559,35200.0
2010-08-06 10:10:00,43.11,43.17,43.0,43.15,52200.0,31.4486,31.4924,31.3684,31.4778,52200.0
2010-08-06 10:20:00,43.15,43.21,43.13,43.15,69000.0,31.4778,31.5216,31.4632,31.4778,69000.0
2010-08-06 10:30:00,43.16,43.19,43.13,43.15,80500.0,31.4851,31.507,31.4632,31.4778,80500.0
2010-08-06 10:40:00,43.15,43.16,42.92,42.97,187700.0,31.4778,31.4851,31.31,31.3465,187700.0
2010-08-06 10:50:00,42.95,42.98,42.75,42.81,111200.0,31.3319,31.3538,31.186,31.2298,111200.0
2010-08-06 11:00:00,42.8,42.83,42.66,42.66,67500.0,31.2225,31.2444,31.1204,31.1204,67500.0
2010-08-06 11:10:00,42.66,42.74,42.6,42.6,93100.0,31.1204,31.1787,31.0766,31.0766,93100.0
2010-08-06 11:20:00,42.59,42.64,42.5,42.53,39800.0,31.0693,31.1058,31.0036,31.0255,39800.0
2010-08-06 11:30:00,42.52,42.56,42.4,42.54,64100.0,31.0182,31.0474,30.9307,31.0328,64100.0
2010-08-06 11:40:00,42.55,42.56,42.48,42.48,25400.0,31.0401,31.0474,30.9891,30.9891,25400.0
2010-08-06 11:50:00,42.47,42.5,42.43,42.44,31100.0,30.9818,31.0036,30.9526,30.9599,31100.0
2010-08-06 12:00:00,42.44,42.47,42.33,42.42,24800.0,30.9599,30.9818,30.8796,30.9453,24800.0
2010-08-06 12:10:00,42.41,42.42,42.36,42.4,11200.0,30.938,30.9453,30.9015,30.9307,11200.0
2010-08-06 12:20:00,42.4,42.43,42.3,42.3,21700.0,30.9307,30.9526,30.8577,30.8577,21700.0
2010-08-06 12:30:00,42.31,42.45,42.3,42.45,11300.0,30.865,30.9672,30.8577,30.9672,11300.0
2010-08-06 12:40:00,42.45,42.49,42.37,42.38,13300.0,30.9672,30.9963,30.9088,30.9161,13300.0
2010-08-06 12:50:00,42.39,42.43,42.26,42.3,18700.0,30.9234,30.9526,30.8286,30.8577,18700.0
2010-08-06 13:00:00,42.31,42.4,42.3,42.33,27300.0,30.865,30.9307,30.8577,30.8796,27300.0
2010-08-06 13:10:00,42.34,42.35,42.31,42.33,8100.0,30.8869,30.8942,30.865,30.8796,8100.0
2010-08-06 13:20:00,42.33,42.54,42.33,42.52,74800.0,30.8796,31.0328,30.8796,31.0182,74800.0
2010-08-06 13:30:00,42.51,42.52,42.41,42.46,30300.0,31.0109,31.0182,30.938,30.9745,30300.0
2010-08-06 13:40:00,42.45,42.59,42.45,42.56,31300.0,30.9672,31.0693,30.9672,31.0474,31300.0
2010-08-06 13:50:00,42.56,42.58,42.53,42.56,23300.0,31.0474,31.062,31.0255,31.0474,23300.0
2010-08-06 14:00:00,42.55,42.59,42.48,42.59,53200.0,31.0401,31.0693,30.9891,31.0693,53200.0
2010-08-06 14:10:00,42.59,42.61,42.52,42.57,28800.0,31.0693,31.0839,31.0182,31.0547,28800.0
2010-08-06 14:20:00,42.57,42.63,42.54,42.63,20200.0,31.0547,31.0985,31.0328,31.0985,20200.0
2010-08-06 14:30:00,42.63,42.68,42.61,42.63,24200.0,31.0985,31.135,31.0839,31.0985,24200.0
2010-08-06 14:40:00,42.63,42.85,42.63,42.81,41200.0,31.0985,31.259,31.0985,31.2298,41200.0
2010-08-06 14:50:00,42.81,42.93,42.81,42.84,65500.0,31.2298,31.3173,31.2298,31.2517,65500.0
2010-08-06 15:00:00,42.84,42.95,42.82,42.87,60200.0,31.2517,31.3319,31.2371,31.2736,60200.0
2010-08-06 15:10:00,42.87,42.89,42.74,42.83,68600.0,31.2736,31.2881,31.1787,31.2444,68600.0
2010-08-06 15:20:00,42.83,42.95,42.8,42.9,79700.0,31.2444,31.3319,31.2225,31.2954,79700.0
2010-08-06 15:30:00,42.9,42.96,42.86,42.95,90700.0,31.2954,31.3392,31.2663,31.3319,90700.0
2010-08-06 15:40:00,42.95,43.01,42.91,42.97,176900.0,31.3319,31.3757,31.3027,31.3465,176900.0
2010-08-06 15:50:00,42.97,43.02,42.85,42.96,260900.0,31.3465,31.383,31.259,31.3392,260900.0
2010-08-09 09:30:00,43.35,43.55,43.3,43.31,43700.0,31.6237,31.7696,31.5872,31.5945,43700.0
2010-08-09 09:40:00,43.3,43.3,43.2,43.24,20400.0,31.5872,31.5872,31.5143,31.5435,20400.0
2010-08-09 09:50:00,43.25,43.3,43.17,43.24,26300.0,31.5508,31.5872,31.4924,31.5435,26300.0
2010-08-09 10:00:00,43.25,43.4,43.25,43.38,41000.0,31.5508,31.6602,31.5508,31.6456,41000.0
2010-08-09 10:10:00,43.38,43.42,43.25,43.26,39000.0,31.6456,31.6748,31.5508,31.5581,39000.0
2010-08-09 10:20:00,43.25,43.31,43.09,43.13,39700.0,31.5508,31.5945,31.434,31.4632,39700.0
2010-08-09 10:30:00,43.11,43.3,43.11,43.29,29800.0,31.4486,31.5872,31.4486,31.5799,29800.0
2010-08-09 10:40:00,43.3,43.35,43.29,43.3,25600.0,31.5872,31.6237,31.5799,31.5872,25600.0
2010-08-09 10:50:00,43.3,43.43,43.28,43.42,31200.0,31.5872,31.6821,31.5727,31.6748,31200.0
2010-08-09 11:00:00,43.42,43.44,43.39,43.43,27500.0,31.6748,31.6894,31.6529,31.6821,27500.0
2010-08-09 11:10:00,43.45,43.53,43.44,43.48,31600.0,31.6967,31.755,31.6894,31.7186,31600.0
2010-08-09 11:20:00,43.48,43.54,43.47,43.52,23200.0,31.7186,31.7623,31.7113,31.7477,23200.0
2010-08-09 11:30:00,43.52,43.65,43.51,43.61,41900.0,31.7477,31.8426,31.7404,31.8134,41900.0
2010-08-09 11:40:00,43.62,43.66,43.59,43.64,23600.0,31.8207,31.8499,31.7988,31.8353,23600.0
2010-08-09 11:50:00,43.63,43.67,43.63,43.66,29600.0,31.828,31.8572,31.828,31.8499,29600.0
2010-08-09 12:00:00,43.66,43.76,43.66,43.76,28700.0,31.8499,31.9228,31.8499,31.9228,28700.0
2010-08-09 12:10:00,43.74,43.79,43.74,43.74,19000.0,31.9082,31.9447,31.9082,31.9082,19000.0
2010-08-09 12:20:00,43.74,43.77,43.7,43.76,25100.0,31.9082,31.9301,31.879,31.9228,25100.0
2010-08-09 12:30:00,43.76,43.78,43.72,43.76,24100.0,31.9228,31.9374,31.8936,31.9228,24100.0
2010-08-09 12:40:00,43.76,43.82,43.73,43.8,24300.0,31.9228,31.9666,31.9009,31.952,24300.0
2010-08-09 12:50:00,43.8,43.84,43.78,43.82,17700.0,31.952,31.9812,31.9374,31.9666,17700.0
2010-08-09 13:00:00,43.81,43.83,43.76,43.78,21200.0,31.9593,31.9739,31.9228,31.9374,21200.0
2010-08-09 13:10:00,43.76,43.8,43.75,43.8,30200.0,31.9228,31.952,31.9155,31.952,30200.0
2010-08-09 13:20:00,43.8,43.81,43.75,43.75,29100.0,31.952,31.9593,31.9155,31.9155,29100.0
2010-08-09 13:30:00,43.76,43.78,43.75,43.78,28800.0,31.9228,31.9374,31.9155,31.9374,28800.0
2010-08-09 13:40:00,43.76,43.81,43.75,43.78,39200.0,31.9228,31.9593,31.9155,31.9374,39200.0
2010-08-09 13:50:00,43.78,43.86,43.78,43.84,18000.0,31.9374,31.9958,31.9374,31.9812,18000.0
2010-08-09 14:00:00,43.84,43.9,43.84,43.89,47600.0,31.9812,32.0249,31.9812,32.0176,47600.0
2010-08-09 14:10:00,43.89,43.93,43.86,43.92,33400.0,32.0176,32.0468,31.9958,32.0395,33400.0
2010-08-09 14:20:00,43.92,43.96,43.92,43.96,43000.0,32.0395,32.0687,32.0395,32.0687,43000.0
2010-08-09 14:30:00,43.96,44.04,43.96,44.0,80800.0,32.0687,32.1271,32.0687,32.0979,80800.0
2010-08-09 14:40:00,44.0,44.09,44.0,44.08,56300.0,32.0979,32.1635,32.0979,32.1562,56300.0
2010-08-09 14:50:00,44.08,44.11,44.05,44.06,48700.0,32.1562,32.1781,32.1344,32.1417,48700.0
2010-08-09 15:00:00,44.06,44.07,43.92,43.92,53100.0,32.1417,32.149,32.0395,32.0395,53100.0
2010-08-09 15:10:00,43.94,43.94,43.79,43.82,64200.0,32.0541,32.0541,31.9447,31.9666,64200.0
2010-08-09 15:20:00,43.83,43.91,43.82,43.91,43400.0,31.9739,32.0322,31.9666,32.0322,43400.0
2010-08-09 15:30:00,43.9,43.93,43.83,43.86,100100.0,32.0249,32.0468,31.9739,31.9958,100100.0
2010-08-09 15:40:00,43.85,43.97,43.85,43.94,187900.0,31.9885,32.076,31.9885,32.0541,187900.0
2010-08-09 15:50:00,43.95,43.96,43.89,43.91,220700.0,32.0614,32.0687,32.0176,32.0322,220700.0
2010-08-10 09:30:00,43.51,43.53,43.1,43.14,42400.0,31.7404,31.755,31.4413,31.4705,42400.0
2010-08-10 09:40:00,43.16,43.19,43.02,43.07,34400.0,31.4851,31.507,31.383,31.4195,34400.0
2010-08-10 09:50:00,43.06,43.13,42.9,43.13,40300.0,31.4122,31.4632,31.2954,31.4632,40300.0
2010-08-10 10:00:00,43.15,43.26,43.06,43.26,44900.0,31.4778,31.5581,31.4122,31.5581,44900.0
2010-08-10 10:10:00,43.24,43.31,43.21,43.29,45000.0,31.5435,31.5945,31.5216,31.5799,45000.0
2010-08-10 10:20:00,43.31,43.38,43.28,43.38,64000.0,31.5945,31.6456,31.5727,31.6456,64000.0
2010-08-10 10:30:00,43.38,43.39,43.25,43.29,68200.0,31.6456,31.6529,31.5508,31.5799,68200.0
2010-08-10 10:40:00,43.29,43.33,43.25,43.25,76900.0,31.5799,31.6091,31.5508,31.5508,76900.0
2010-08-10 10:50:00,43.25,43.33,43.25,43.31,53500.0,31.5508,31.6091,31.5508,31.5945,53500.0
2010-08-10 11:00:00,43.33,43.56,43.31,43.56,128300.0,31.6091,31.7769,31.5945,31.7769,128300.0
2010-08-10 11:10:00,43.56,43.63,43.55,43.58,60700.0,31.7769,31.828,31.7696,31.7915,60700.0
2010-08-10 11:20:00,43.58,43.65,43.58,43.62,81900.0,31.7915,31.8426,31.7915,31.8207,81900.0
2010-08-10 11:30:00,43.62,43.65,43.59,43.61,42800.0,31.8207,31.8426,31.7988,31.8134,42800.0
2010-08-10 11:40:00,43.6,43.65,43.59,43.65,52700.0,31.8061,31.8426,31.7988,31.8426,52700.0
2010-08-10 11:50:00,43.65,43.73,43.64,43.71,29900.0,31.8426,31.9009,31.8353,31.8863,29900.0
2010-08-10 12:00:00,43.71,43.72,43.59,43.63,35600.0,31.8863,31.8936,31.7988,31.828,35600.0
2010-08-10 12:10:00,43.63,43.68,43.61,43.67,27600.0,31.828,31.8645,31.8134,31.8572,27600.0
2010-08-10 12:20:00,43.67,43.69,43.66,43.69,18500.0,31.8572,31.8717,31.8499,31.8717,18500.0
2010-08-10 12:30:00,43.68,43.72,43.65,43.72,27800.0,31.8645,31.8936,31.8426,31.8936,27800.0
2010-08-10 12:40:00,43.71,43.74,43.66,43.74,34300.0,31.8863,31.9082,31.8499,31.9082,34300.0
2010-08-10 12:50:00,43.74,43.77,43.72,43.74,31000.0,31.9082,31.9301,31.8936,31.9082,31000.0
2010-08-10 13:00:00,43.74,43.79,43.73,43.74,40400.0,31.9082,31.9447,31.9009,31.9082,40400.0
2010-08-10 13:10:00,43.74,43.8,43.73,43.78,46300.0,31.9082,31.952,31.9009,31.9374,46300.0
2010-08-10 13:20:00,43.78,43.79,43.73,43.78,64800.0,31.9374,31.9447,31.9009,31.9374,64800.0
2010-08-10 13:30:00,43.77,43.85,43.75,43.85,67300.0,31.9301,31.9885,31.9155,31.9885,67300.0
2010-08-10 13:40:00,43.84,43.9,43.82,43.85,36700.0,31.9812,32.0249,31.9666,31.9885,36700.0
2010-08-10 13:50:00,43.84,43.87,43.8,43.85,30700.0,31.9812,32.0031,31.952,31.9885,30700.0
2010-08-10 14:00:00,43.85,43.97,43.85,43.92,55300.0,31.9885,32.076,31.9885,32.0395,55300.0
2010-08-10 14:10:00,43.91,44.29,43.84,44.13,60500.0,32.0322,32.3094,31.9812,32.1927,60500.0
2010-08-10 14:20:00,44.12,44.27,43.99,44.14,170400.0,32.1854,32.2949,32.0906,32.2,170400.0
2010-08-10 14:30:00,44.16,44.33,44.11,44.28,132700.0,32.2146,32.3386,32.1781,32.3021,132700.0
2010-08-10 14:40:00,44.29,44.44,44.24,44.4,107500.0,32.3094,32.4189,32.273,32.3897,107500.0
2010-08-10 14:50:00,44.4,44.41,44.2,44.31,77700.0,32.3897,32.397,32.2438,32.324,77700.0
2010-08-10 15:00:00,44.31,44.46,44.3,44.44,87400.0,32.324,32.4335,32.3167,32.4189,87400.0
2010-08-10 15:10:00,44.47,44.47,44.13,44.19,111000.0,32.4408,32.4408,32.1927,32.2365,111000.0
2010-08-10 15:20:00,44.19,44.33,44.13,44.33,104700.0,32.2365,32.3386,32.1927,32.3386,104700.0
2010-08-10 15:30:00,44.33,44.4,44.21,44.32,107000.0,32.3386,32.3897,32.2511,32.3313,107000.0
2010-08-10 15:40:00,44.33,44.45,44.31,44.34,173300.0,32.3386,32.4262,32.324,32.3459,173300.0
2010-08-10 15:50:00,44.35,44.38,44.16,44.18,285500.0,32.3532,32.3751,32.2146,32.2292,285500.0
2010-08-11 09:30:00,43.36,43.67,43.36,43.59,159700.0,31.631,31.8572,31.631,31.7988,159700.0
2010-08-11 09:40:00,43.59,43.67,43.5,43.63,131700.0,31.7988,31.8572,31.7331,31.828,131700.0
2010-08-11 09:50:00,43.64,43.71,43.55,43.59,132100.0,31.8353,31.8863,31.7696,31.7988,132100.0
2010-08-11 10:00:00,43.58,43.66,43.5,43.59,155500.0,31.7915,31.8499,31.7331,31.7988,155500.0
2010-08-11 10:10:00,43.59,43.63,43.5,43.52,173600.0,31.7988,31.828,31.7331,31.7477,173600.0
2010-08-11 10:20:00,43.52,43.62,43.52,43.56,105700.0,31.7477,31.8207,31.7477,31.7769,105700.0
2010-08-11 10:30:00,43.56,43.65,43.53,43.63,139700.0,31.7769,31.8426,31.755,31.828,139700.0
2010-08-11 10:40:00,43.62,43.63,43.44,43.45,127900.0,31.8207,31.828,31.6894,31.6967,127900.0
2010-08-11 10:50:00,43.45,43.48,43.37,43.39,161700.0,31.6967,31.7186,31.6383,31.6529,161700.0
2010-08-11 11:00:00,43.39,43.46,43.29,43.29,204400.0,31.6529,31.704,31.5799,31.5799,204400.0
2010-08-11 11:10:00,43.29,43.4,43.24,43.27,155600.0,31.5799,31.6602,31.5435,31.5654,155600.0
2010-08-11 11:20:00,43.27,43.38,43.21,43.34,142200.0,31.5654,31.6456,31.5216,31.6164,142200.0
2010-08-11 11:30:00,43.33,43.37,43.23,43.36,135100.0,31.6091,31.6383,31.5362,31.631,135100.0
2010-08-11 11:40:00,43.35,43.39,43.26,43.35,50000.0,31.6237,31.6529,31.5581,31.6237,50000.0
2010-08-11 11:50:00,43.35,43.4,43.29,43.3,24800.0,31.6237,31.6602,31.5799,31.5872,24800.0
2010-08-11 12:00:00,43.29,43.3,43.15,43.19,35000.0,31.5799,31.5872,31.4778,31.507,35000.0
2010-08-11 12:10:00,43.19,43.29,43.19,43.26,73100.0,31.507,31.5799,31.507,31.5581,73100.0
2010-08-11 12:20:00,43.26,43.3,43.25,43.29,28800.0,31.5581,31.5872,31.5508,31.5799,28800.0
2010-08-11 12:30:00,43.28,43.31,43.24,43.27,45800.0,31.5727,31.5945,31.5435,31.5654,45800.0
2010-08-11 12:40:00,43.27,43.29,43.25,43.27,159400.0,31.5654,31.5799,31.5508,31.5654,159400.0
2010-08-11 12:50:00,43.27,43.32,43.21,43.22,162900.0,31.5654,31.6018,31.5216,31.5289,162900.0
2010-08-11 13:00:00,43.21,43.25,43.13,43.23,65000.0,31.5216,31.5508,31.4632,31.5362,65000.0
2010-08-11 13:10:00,43.23,43.3,43.22,43.24,49500.0,31.5362,31.5872,31.5289,31.5435,49500.0
2010-08-11 13:20:00,43.24,43.32,43.22,43.32,84600.0,31.5435,31.6018,31.5289,31.6018,84600.0
2010-08-11 13:30:00,43.32,43.33,43.29,43.33,52700.0,31.6018,31.6091,31.5799,31.6091,52700.0
2010-08-11 13:40:00,43.32,43.36,43.3,43.31,50700.0,31.6018,31.631,31.5872,31.5945,50700.0
2010-08-11 13:50:00,43.31,43.33,43.22,43.28,99600.0,31.5945,31.6091,31.5289,31.5727,99600.0
2010-08-11 14:00:00,43.29,43.38,43.29,43.37,66900.0,31.5799,31.6456,31.5799,31.6383,66900.0
2010-08-11 14:10:00,43.37,43.44,43.33,43.38,41600.0,31.6383,31.6894,31.6091,31.6456,41600.0
2010-08-11 14:20:00,43.39,43.47,43.38,43.39,68100.0,31.6529,31.7113,31.6456,31.6529,68100.0
2010-08-11 14:30:00,43.39,43.4,43.3,43.34,79300.0,31.6529,31.6602,31.5872,31.6164,79300.0
2010-08-11 14:40:00,43.34,43.35,43.28,43.33,109000.0,31.6164,31.6237,31.5727,31.6091,109000.0
2010-08-11 14:50:00,43.32,43.33,43.2,43.32,129400.0,31.6018,31.6091,31.5143,31.6018,129400.0
2010-08-11 15:00:00,43.32,43.37,43.24,43.33,177100.0,31.6018,31.6383,31.5435,31.6091,177100.0
2010-08-11 15:10:00,43.32,43.42,43.27,43.28,236300.0,31.6018,31.6748,31.5654,31.5727,236300.0
2010-08-11 15:20:00,43.28,43.35,43.24,43.28,192500.0,31.5727,31.6237,31.5435,31.5727,192500.0
2010-08-11 15:30:00,43.28,43.38,43.24,43.28,250400.0,31.5727,31.6456,31.5435,31.5727,250400.0
2010-08-11 15:40:00,43.29,43.29,43.06,43.12,429700.0,31.5799,31.5799,31.4122,31.4559,429700.0
2010-08-11 15:50:00,43.12,43.13,43.0,43.06,458600.0,31.4559,31.4632,31.3684,31.4122,458600.0
2010-08-12 09:30:00,42.27,42.77,42.18,42.7,50600.0,30.8359,31.2006,30.7702,31.1495,50600.0
2010-08-12 09:40:00,42.7,43.07,42.66,42.74,211600.0,31.1495,31.4195,31.1204,31.1787,211600.0
2010-08-12 09:50:00,42.76,42.89,42.69,42.87,109800.0,31.1933,31.2881,31.1422,31.2736,109800.0
2010-08-12 10:00:00,42.84,42.88,42.72,42.76,105400.0,31.2517,31.2809,31.1641,31.1933,105400.0
2010-08-12 10:10:00,42.75,42.82,42.53,42.62,100300.0,31.186,31.2371,31.0255,31.0912,100300.0
2010-08-12 10:20:00,42.62,42.72,42.46,42.51,42900.0,31.0912,31.1641,30.9745,31.0109,42900.0
2010-08-12 10:30:00,42.5,42.57,42.45,42.56,86800.0,31.0036,31.0547,30.9672,31.0474,86800.0
2010-08-12 10:40:00,42.54,42.65,42.52,42.63,55500.0,31.0328,31.1131,31.0182,31.0985,55500.0
2010-08-12 10:50:00,42.63,42.79,42.61,42.69,46200.0,31.0985,31.2152,31.0839,31.1422,46200.0
2010-08-12 11:00:00,42.71,42.74,42.64,42.69,28700.0,31.1568,31.1787,31.1058,31.1422,28700.0
2010-08-12 11:10:00,42.7,42.79,42.67,42.76,60200.0,31.1495,31.2152,31.1277,31.1933,60200.0
2010-08-12 11:20:00,42.76,42.87,42.72,42.84,104600.0,31.1933,31.2736,31.1641,31.2517,104600.0
2010-08-12 11:30:00,42.83,42.87,42.72,42.76,88900.0,31.2444,31.2736,31.1641,31.1933,88900.0
2010-08-12 11:40:00,42.76,42.81,42.72,42.77,68000.0,31.1933,31.2298,31.1641,31.2006,68000.0
2010-08-12 11:50:00,42.78,42.82,42.73,42.74,58600.0,31.2079,31.2371,31.1714,31.1787,58600.0
2010-08-12 12:00:00,42.73,42.76,42.64,42.75,19600.0,31.1714,31.1933,31.1058,31.186,19600.0
2010-08-12 12:10:00,42.75,42.81,42.69,42.76,27800.0,31.186,31.2298,31.1422,31.1933,27800.0
2010-08-12 12:20:00,42.77,42.78,42.75,42.76,40000.0,31.2006,31.2079,31.186,31.1933,40000.0
2010-08-12 12:30:00,42.75,42.82,42.75,42.8,33100.0,31.186,31.2371,31.186,31.2225,33100.0
2010-08-12 12:40:00,42.8,42.83,42.75,42.82,31600.0,31.2225,31.2444,31.186,31.2371,31600.0
2010-08-12 12:50:00,42.81,42.88,42.76,42.85,31200.0,31.2298,31.2809,31.1933,31.259,31200.0
2010-08-12 13:00:00,42.86,42.91,42.85,42.85,42600.0,31.2663,31.3027,31.259,31.259,42600.0
2010-08-12 13:10:00,42.85,42.87,42.81,42.86,36800.0,31.259,31.2736,31.2298,31.2663,36800.0
2010-08-12 13:20:00,42.85,42.87,42.74,42.79,47000.0,31.259,31.2736,31.1787,31.2152,47000.0
2010-08-12 13:30:00,42.79,42.81,42.77,42.8,49800.0,31.2152,31.2298,31.2006,31.2225,49800.0
2010-08-12 13:40:00,42.8,42.81,42.75,42.77,52400.0,31.2225,31.2298,31.186,31.2006,52400.0
2010-08-12 13:50:00,42.78,42.8,42.75,42.76,57500.0,31.2079,31.2225,31.186,31.1933,57500.0
2010-08-12 14:00:00,42.76,42.79,42.71,42.77,63300.0,31.1933,31.2152,31.1568,31.2006,63300.0
2010-08-12 14:10:00,42.78,42.8,42.71,42.72,54900.0,31.2079,31.2225,31.1568,31.1641,54900.0
2010-08-12 14:20:00,42.73,42.74,42.66,42.7,82400.0,31.1714,31.1787,31.1204,31.1495,82400.0
2010-08-12 14:30:00,42.71,42.74,42.67,42.73,125900.0,31.1568,31.1787,31.1277,31.1714,125900.0
2010-08-12 14:40:00,42.73,42.79,42.71,42.76,67800.0,31.1714,31.2152,31.1568,31.1933,67800.0
2010-08-12 14:50:00,42.76,42.91,42.73,42.81,108100.0,31.1933,31.3027,31.1714,31.2298,108100.0
2010-08-12 15:00:00,42.81,42.96,42.79,42.94,121400.0,31.2298,31.3392,31.2152,31.3246,121400.0
2010-08-12 15:10:00,42.94,43.01,42.83,42.86,188800.0,31.3246,31.3757,31.2444,31.2663,188800.0
2010-08-12 15:20:00,42.85,42.95,42.84,42.89,198500.0,31.259,31.3319,31.2517,31.2881,198500.0
2010-08-12 15:30:00,42.89,42.99,42.87,42.94,136600.0,31.2881,31.3611,31.2736,31.3246,136600.0
2010-08-12 15:40:00,42.93,42.94,42.73,42.83,197800.0,31.3173,31.3246,31.1714,31.2444,197800.0
2010-08-12 15:50:00,42.83,42.85,42.75,42.77,272300.0,31.2444,31.259,31.186,31.2006,272300.0
2010-08-13 09:30:00,42.69,43.11,42.54,42.87,74400.0,31.1422,31.4486,31.0328,31.2736,74400.0
2010-08-13 09:40:00,42.86,43.04,42.68,42.88,47600.0,31.2663,31.3976,31.135,31.2809,47600.0
2010-08-13 09:50:00,42.86,43.19,42.75,43.16,111500.0,31.2663,31.507,31.186,31.4851,111500.0
2010-08-13 10:00:00,43.17,43.2,43.01,43.16,65900.0,31.4924,31.5143,31.3757,31.4851,65900.0
2010-08-13 10:10:00,43.14,43.25,43.07,43.12,66400.0,31.4705,31.5508,31.4195,31.4559,66400.0
2010-08-13 10:20:00,43.11,43.12,42.89,42.97,31900.0,31.4486,31.4559,31.2881,31.3465,31900.0
2010-08-13 10:30:00,42.98,43.02,42.85,43.02,43100.0,31.3538,31.383,31.259,31.383,43100.0
2010-08-13 10:40:00,43.02,43.04,42.9,42.92,40400.0,31.383,31.3976,31.2954,31.31,40400.0
2010-08-13 10:50:00,42.91,42.99,42.77,42.89,81600.0,31.3027,31.3611,31.2006,31.2881,81600.0
2010-08-13 11:00:00,42.88,42.96,42.79,42.9,47000.0,31.2809,31.3392,31.2152,31.2954,47000.0
2010-08-13 11:10:00,42.88,42.88,42.72,42.75,30200.0,31.2809,31.2809,31.1641,31.186,30200.0
2010-08-13 11:20:00,42.76,42.81,42.66,42.7,42700.0,31.1933,31.2298,31.1204,31.1495,42700.0
2010-08-13 11:30:00,42.71,42.71,42.57,42.6,39800.0,31.1568,31.1568,31.0547,31.0766,39800.0
2010-08-13 11:40:00,42.58,42.69,42.56,42.62,65300.0,31.062,31.1422,31.0474,31.0912,65300.0
2010-08-13 11:50:00,42.6,42.66,42.52,42.61,46700.0,31.0766,31.1204,31.0182,31.0839,46700.0
2010-08-13 12:00:00,42.61,42.66,42.57,42.6,39600.0,31.0839,31.1204,31.0547,31.0766,39600.0
2010-08-13 12:10:00,42.61,42.65,42.56,42.62,61600.0,31.0839,31.1131,31.0474,31.0912,61600.0
2010-08-13 12:20:00,42.62,42.69,42.6,42.68,64700.0,31.0912,31.1422,31.0766,31.135,64700.0
2010-08-13 12:30:00,42.67,42.68,42.62,42.63,38200.0,31.1277,31.135,31.0912,31.0985,38200.0
2010-08-13 12:40:00,42.64,42.73,42.63,42.73,22400.0,31.1058,31.1714,31.0985,31.1714,22400.0
2010-08-13 12:50:00,42.72,42.74,42.67,42.71,33700.0,31.1641,31.1787,31.1277,31.1568,33700.0
2010-08-13 13:00:00,42.71,42.77,42.63,42.66,32300.0,31.1568,31.2006,31.0985,31.1204,32300.0
2010-08-13 13:10:00,42.66,42.71,42.64,42.68,21800.0,31.1204,31.1568,31.1058,31.135,21800.0
2010-08-13 13:20:00,42.67,42.67,42.59,42.65,27600.0,31.1277,31.1277,31.0693,31.1131,27600.0
2010-08-13 13:30:00,42.65,42.71,42.64,42.71,23500.0,31.1131,31.1568,31.1058,31.1568,23500.0
2010-08-13 13:40:00,42.71,42.73,42.58,42.59,33900.0,31.1568,31.1714,31.062,31.0693,33900.0
2010-08-13 13:50:00,42.59,42.62,42.51,42.53,38900.0,31.0693,31.0912,31.0109,31.0255,38900.0
2010-08-13 14:00:00,42.52,42.56,42.49,42.53,80000.0,31.0182,31.0474,30.9963,31.0255,80000.0
2010-08-13 14:10:00,42.54,42.55,42.47,42.49,32900.0,31.0328,31.0401,30.9818,30.9963,32900.0
2010-08-13 14:20:00,42.49,42.52,42.41,42.51,48000.0,30.9963,31.0182,30.938,31.0109,48000.0
2010-08-13 14:30:00,42.51,42.53,42.38,42.4,45500.0,31.0109,31.0255,30.9161,30.9307,45500.0
2010-08-13 14:40:00,42.4,42.42,42.34,42.36,46400.0,30.9307,30.9453,30.8869,30.9015,46400.0
2010-08-13 14:50:00,42.36,42.4,42.32,42.37,41900.0,30.9015,30.9307,30.8723,30.9088,41900.0
2010-08-13 15:00:00,42.37,42.43,42.36,42.4,37600.0,30.9088,30.9526,30.9015,30.9307,37600.0
2010-08-13 15:10:00,42.4,42.42,42.36,42.36,36100.0,30.9307,30.9453,30.9015,30.9015,36100.0
2010-08-13 15:20:00,42.36,42.42,42.34,42.34,95700.0,30.9015,30.9453,30.8869,30.8869,95700.0
2010-08-13 15:30:00,42.35,42.39,42.3,42.36,82400.0,30.8942,30.9234,30.8577,30.9015,82400.0
2010-08-13 15:40:00,42.36,42.37,42.17,42.2,187600.0,30.9015,30.9088,30.7629,30.7848,187600.0
2010-08-13 15:50:00,42.2,42.27,42.17,42.22,200000.0,30.7848,30.8359,30.7629,30.7994,200000.0
2010-08-16 09:30:00,41.92,42.12,41.74,42.05,70900.0,30.5805,30.7264,30.4492,30.6754,70900.0
2010-08-16 09:40:00,42.05,42.21,41.95,42.17,68700.0,30.6754,30.7921,30.6024,30.7629,68700.0
2010-08-16 09:50:00,42.17,42.29,42.11,42.26,47000.0,30.7629,30.8504,30.7191,30.8286,47000.0
2010-08-16 10:00:00,42.26,42.51,42.23,42.49,90600.0,30.8286,31.0109,30.8067,30.9963,90600.0
2010-08-16 10:10:00,42.47,42.79,42.47,42.76,77200.0,30.9818,31.2152,30.9818,31.1933,77200.0
2010-08-16 10:20:00,42.76,42.76,42.65,42.71,38700.0,31.1933,31.1933,31.1131,31.1568,38700.0
2010-08-16 10:30:00,42.7,42.86,42.7,42.82,33000.0,31.1495,31.2663,31.1495,31.2371,33000.0
2010-08-16 10:40:00,42.83,42.83,42.62,42.66,35800.0,31.2444,31.2444,31.0912,31.1204,35800.0
2010-08-16 10:50:00,42.65,42.69,42.53,42.53,44600.0,31.1131,31.1422,31.0255,31.0255,44600.0
2010-08-16 11:00:00,42.54,42.56,42.41,42.5,35200.0,31.0328,31.0474,30.938,31.0036,35200.0
2010-08-16 11:10:00,42.5,42.6,42.45,42.49,26800.0,31.0036,31.0766,30.9672,30.9963,26800.0
2010-08-16 11:20:00,42.5,42.54,42.45,42.48,26600.0,31.0036,31.0328,30.9672,30.9891,26600.0
2010-08-16 11:30:00,42.47,42.66,42.47,42.65,35200.0,30.9818,31.1204,30.9818,31.1131,35200.0
2010-08-16 11:40:00,42.63,42.67,42.58,42.58,17300.0,31.0985,31.1277,31.062,31.062,17300.0
2010-08-16 11:50:00,42.57,42.64,42.57,42.63,18400.0,31.0547,31.1058,31.0547,31.0985,18400.0
2010-08-16 12:00:00,42.61,42.66,42.59,42.66,10900.0,31.0839,31.1204,31.0693,31.1204,10900.0
2010-08-16 12:10:00,42.66,42.67,42.6,42.65,22800.0,31.1204,31.1277,31.0766,31.1131,22800.0
2010-08-16 12:20:00,42.66,42.76,42.62,42.74,45200.0,31.1204,31.1933,31.0912,31.1787,45200.0
2010-08-16 12:30:00,42.75,42.76,42.69,42.76,23800.0,31.186,31.1933,31.1422,31.1933,23800.0
2010-08-16 12:40:00,42.75,42.76,42.65,42.66,44000.0,31.186,31.1933,31.1131,31.1204,44000.0
2010-08-16 12:50:00,42.65,42.69,42.6,42.67,43100.0,31.1131,31.1422,31.0766,31.1277,43100.0
2010-08-16 13:00:00,42.67,42.71,42.62,42.69,21400.0,31.1277,31.1568,31.0912,31.1422,21400.0
2010-08-16 13:10:00,42.71,42.72,42.63,42.66,43800.0,31.1568,31.1641,31.0985,31.1204,43800.0
2010-08-16 13:20:00,42.66,42.72,42.63,42.65,28000.0,31.1204,31.1641,31.0985,31.1131,28000.0
2010-08-16 13:30:00,42.65,42.68,42.59,42.63,60800.0,31.1131,31.135,31.0693,31.0985,60800.0
2010-08-16 13:40:00,42.64,42.67,42.57,42.6,35500.0,31.1058,31.1277,31.0547,31.0766,35500.0
2010-08-16 13:50:00,42.59,42.59,42.5,42.52,22500.0,31.0693,31.0693,31.0036,31.0182,22500.0
2010-08-16 14:00:00,42.52,42.59,42.37,42.38,65100.0,31.0182,31.0693,30.9088,30.9161,65100.0
2010-08-16 14:10:00,42.37,42.38,42.29,42.37,27400.0,30.9088,30.9161,30.8504,30.9088,27400.0
2010-08-16 14:20:00,42.36,42.43,42.36,42.4,17500.0,30.9015,30.9526,30.9015,30.9307,17500.0
2010-08-16 14:30:00,42.4,42.42,42.33,42.37,20100.0,30.9307,30.9453,30.8796,30.9088,20100.0
2010-08-16 14:40:00,42.38,42.49,42.31,42.44,32700.0,30.9161,30.9963,30.865,30.9599,32700.0
2010-08-16 14:50:00,42.43,42.43,42.27,42.27,77300.0,30.9526,30.9526,30.8359,30.8359,77300.0
2010-08-16 15:00:00,42.27,42.33,42.26,42.27,47500.0,30.8359,30.8796,30.8286,30.8359,47500.0
2010-08-16 15:10:00,42.27,42.33,42.19,42.3,56000.0,30.8359,30.8796,30.7775,30.8577,56000.0
2010-08-16 15:20:00,42.31,42.41,42.27,42.37,62500.0,30.865,30.938,30.8359,30.9088,62500.0
2010-08-16 15:30:00,42.37,42.48,42.37,42.46,86900.0,30.9088,30.9891,30.9088,30.9745,86900.0
2010-08-16 15:40:00,42.45,42.61,42.45,42.53,124400.0,30.9672,31.0839,30.9672,31.0255,124400.0
2010-08-16 15:50:00,42.53,42.61,42.53,42.56,184300.0,31.0255,31.0839,31.0255,31.0474,184300.0
2010-08-17 09:30:00,43.08,43.15,42.88,43.14,68200.0,31.4268,31.4778,31.2809,31.4705,68200.0
2010-08-17 09:40:00,43.14,43.21,42.99,43.18,54200.0,31.4705,31.5216,31.3611,31.4997,54200.0
2010-08-17 09:50:00,43.2,43.39,43.2,43.38,74400.0,31.5143,31.6529,31.5143,31.6456,74400.0
2010-08-17 10:00:00,43.39,43.63,43.38,43.56,122600.0,31.6529,31.828,31.6456,31.7769,122600.0
2010-08-17 10:10:00,43.55,43.6,43.43,43.47,64100.0,31.7696,31.8061,31.6821,31.7113,64100.0
2010-08-17 10:20:00,43.46,43.46,43.34,43.38,80500.0,31.704,31.704,31.6164,31.6456,80500.0
2010-08-17 10:30:00,43.39,43.42,43.34,43.4,71400.0,31.6529,31.6748,31.6164,31.6602,71400.0
2010-08-17 10:40:00,43.41,43.43,43.35,43.43,51800.0,31.6675,31.6821,31.6237,31.6821,51800.0
2010-08-17 10:50:00,43.43,43.79,43.43,43.76,96900.0,31.6821,31.9447,31.6821,31.9228,96900.0
2010-08-17 11:00:00,43.76,43.85,43.76,43.84,43200.0,31.9228,31.9885,31.9228,31.9812,43200.0
2010-08-17 11:10:00,43.84,43.93,43.84,43.85,35300.0,31.9812,32.0468,31.9812,31.9885,35300.0
2010-08-17 11:20:00,43.87,43.97,43.86,43.97,26000.0,32.0031,32.076,31.9958,32.076,26000.0
2010-08-17 11:30:00,43.97,44.19,43.95,44.19,62700.0,32.076,32.2365,32.0614,32.2365,62700.0
2010-08-17 11:40:00,44.18,44.22,44.16,44.21,35500.0,32.2292,32.2584,32.2146,32.2511,35500.0
2010-08-17 11:50:00,44.2,44.26,44.19,44.21,44600.0,32.2438,32.2876,32.2365,32.2511,44600.0
2010-08-17 12:00:00,44.19,44.25,44.18,44.21,31000.0,32.2365,32.2803,32.2292,32.2511,31000.0
2010-08-17 12:10:00,44.21,44.23,44.12,44.12,39700.0,32.2511,32.2657,32.1854,32.1854,39700.0
2010-08-17 12:20:00,44.12,44.16,44.1,44.13,34200.0,32.1854,32.2146,32.1708,32.1927,34200.0
2010-08-17 12:30:00,44.13,44.15,44.08,44.14,20500.0,32.1927,32.2073,32.1562,32.2,20500.0
2010-08-17 12:40:00,44.14,44.19,44.13,44.17,29600.0,32.2,32.2365,32.1927,32.2219,29600.0
2010-08-17 12:50:00,44.17,44.17,44.09,44.12,28500.0,32.2219,32.2219,32.1635,32.1854,28500.0
2010-08-17 13:00:00,44.11,44.19,44.11,44.17,21900.0,32.1781,32.2365,32.1781,32.2219,21900.0
2010-08-17 13:10:00,44.17,44.25,44.14,44.25,64700.0,32.2219,32.2803,32.2,32.2803,64700.0
2010-08-17 13:20:00,44.24,44.34,44.24,44.34,28400.0,32.273,32.3459,32.273,32.3459,28400.0
2010-08-17 13:30:00,44.34,44.43,44.32,44.4,47900.0,32.3459,32.4116,32.3313,32.3897,47900.0
2010-08-17 13:40:00,44.4,44.4,44.31,44.34,20900.0,32.3897,32.3897,32.324,32.3459,20900.0
2010-08-17 13:50:00,44.34,44.35,44.26,44.33,50700.0,32.3459,32.3532,32.2876,32.3386,50700.0
2010-08-17 14:00:00,44.32,44.35,44.27,44.31,36300.0,32.3313,32.3532,32.2949,32.324,36300.0
2010-08-17 14:10:00,44.3,44.36,44.27,44.28,43900.0,32.3167,32.3605,32.2949,32.3021,43900.0
2010-08-17 14:20:00,44.27,44.36,44.26,44.35,54200.0,32.2949,32.3605,32.2876,32.3532,54200.0
2010-08-17 14:30:00,44.36,44.37,44.27,44.27,40600.0,32.3605,32.3678,32.2949,32.2949,40600.0
2010-08-17 14:40:00,44.27,44.29,44.24,44.28,64200.0,32.2949,32.3094,32.273,32.3021,64200.0
2010-08-17 14:50:00,44.28,44.33,44.23,44.26,56500.0,32.3021,32.3386,32.2657,32.2876,56500.0
2010-08-17 15:00:00,44.26,44.26,44.12,44.12,90500.0,32.2876,32.2876,32.1854,32.1854,90500.0
2010-08-17 15:10:00,44.13,44.18,44.07,44.12,74500.0,32.1927,32.2292,32.149,32.1854,74500.0
2010-08-17 15:20:00,44.11,44.28,44.11,44.28,94400.0,32.1781,32.3021,32.1781,32.3021,94400.0
2010-08-17 15:30:00,44.27,44.49,44.24,44.49,346100.0,32.2949,32.4553,32.273,32.4553,346100.0
2010-08-17 15:40:00,44.49,44.58,44.45,44.54,366100.0,32.4553,32.521,32.4262,32.4918,366100.0
2010-08-17 15:50:00,44.53,44.61,44.52,44.54,466800.0,32.4845,32.5429,32.4772,32.4918,466800.0
2010-08-18 09:30:00,44.45,44.45,44.18,44.37,101200.0,32.4262,32.4262,32.2292,32.3678,101200.0
2010-08-18 09:40:00,44.37,44.38,44.05,44.32,141500.0,32.3678,32.3751,32.1344,32.3313,141500.0
2010-08-18 09:50:00,44.33,44.52,44.23,44.47,134200.0,32.3386,32.4772,32.2657,32.4408,134200.0
2010-08-18 10:00:00,44.46,44.67,44.42,44.6,130300.0,32.4335,32.5867,32.4043,32.5356,130300.0
2010-08-18 10:10:00,44.6,44.7,44.6,44.61,67400.0,32.5356,32.6085,32.5356,32.5429,67400.0
2010-08-18 10:20:00,44.61,44.73,44.55,44.61,165500.0,32.5429,32.6304,32.4991,32.5429,165500.0
2010-08-18 10:30:00,44.63,44.65,44.57,44.61,100100.0,32.5575,32.5721,32.5137,32.5429,100100.0
2010-08-18 10:40:00,44.61,44.65,44.54,44.6,70100.0,32.5429,32.5721,32.4918,32.5356,70100.0
2010-08-18 10:50:00,44.6,44.7,44.58,44.7,54300.0,32.5356,32.6085,32.521,32.6085,54300.0
2010-08-18 11:00:00,44.7,44.88,44.69,44.79,36300.0,32.6085,32.7398,32.6012,32.6742,36300.0
2010-08-18 11:10:00,44.79,44.8,44.66,44.68,43100.0,32.6742,32.6815,32.5794,32.5939,43100.0
2010-08-18 11:20:00,44.7,44.84,44.68,44.82,44800.0,32.6085,32.7107,32.5939,32.6961,44800.0
2010-08-18 11:30:00,44.81,44.89,44.78,44.8,36800.0,32.6888,32.7471,32.6669,32.6815,36800.0
2010-08-18 11:40:00,44.8,44.86,44.79,44.86,39000.0,32.6815,32.7253,32.6742,32.7253,39000.0
2010-08-18 11:50:00,44.86,44.87,44.76,44.78,45100.0,32.7253,32.7326,32.6523,32.6669,45100.0
2010-08-18 12:00:00,44.78,44.79,44.69,44.7,25700.0,32.6669,32.6742,32.6012,32.6085,25700.0
2010-08-18 12:10:00,44.69,44.71,44.66,44.71,14700.0,32.6012,32.6158,32.5794,32.6158,14700.0
2010-08-18 12:20:00,44.7,44.71,44.67,44.69,16000.0,32.6085,32.6158,32.5867,32.6012,16000.0
2010-08-18 12:30:00,44.69,44.72,44.63,44.7,45500.0,32.6012,32.6231,32.5575,32.6085,45500.0
2010-08-18 12:40:00,44.69,44.76,44.68,44.7,46700.0,32.6012,32.6523,32.5939,32.6085,46700.0
2010-08-18 12:50:00,44.71,44.72,44.67,44.68,118400.0,32.6158,32.6231,32.5867,32.5939,118400.0
2010-08-18 13:00:00,44.69,44.89,44.66,44.89,43200.0,32.6012,32.7471,32.5794,32.7471,43200.0
2010-08-18 13:10:00,44.9,44.94,44.82,44.83,76900.0,32.7544,32.7836,32.6961,32.7034,76900.0
2010-08-18 13:20:00,44.83,44.86,44.81,44.84,58000.0,32.7034,32.7253,32.6888,32.7107,58000.0
2010-08-18 13:30:00,44.85,44.94,44.85,44.85,57500.0,32.718,32.7836,32.718,32.718,57500.0
2010-08-18 13:40:00,44.84,44.91,44.83,44.9,17100.0,32.7107,32.7617,32.7034,32.7544,17100.0
2010-08-18 13:50:00,44.9,44.9,44.85,44.87,22200.0,32.7544,32.7544,32.718,32.7326,22200.0
2010-08-18 14:00:00,44.88,44.95,44.82,44.85,54800.0,32.7398,32.7909,32.6961,32.718,54800.0
2010-08-18 14:10:00,44.85,44.9,44.84,44.85,40400.0,32.718,32.7544,32.7107,32.718,40400.0
2010-08-18 14:20:00,44.85,44.98,44.85,44.94,36100.0,32.718,32.8128,32.718,32.7836,36100.0
2010-08-18 14:30:00,44.94,45.0,44.9,44.99,64600.0,32.7836,32.8274,32.7544,32.8201,64600.0
2010-08-18 14:40:00,44.99,45.0,44.9,44.95,63900.0,32.8201,32.8274,32.7544,32.7909,63900.0
2010-08-18 14:50:00,44.96,45.04,44.93,45.01,77800.0,32.7982,32.8566,32.7763,32.8347,77800.0
2010-08-18 15:00:00,45.01,45.06,44.83,44.85,68300.0,32.8347,32.8712,32.7034,32.718,68300.0
2010-08-18 15:10:00,44.86,44.87,44.76,44.8,65600.0,32.7253,32.7326,32.6523,32.6815,65600.0
2010-08-18 15:20:00,44.8,44.82,44.7,44.73,102600.0,32.6815,32.6961,32.6085,32.6304,102600.0
2010-08-18 15:30:00,44.73,44.82,44.69,44.74,147100.0,32.6304,32.6961,32.6012,32.6377,147100.0
2010-08-18 15:40:00,44.74,44.79,44.69,44.73,143200.0,32.6377,32.6742,32.6012,32.6304,143200.0
2010-08-18 15:50:00,44.74,44.78,44.69,44.7,275400.0,32.6377,32.6669,32.6012,32.6085,275400.0
2010-08-19 09:30:00,44.44,44.77,44.35,44.66,67200.0,32.4189,32.6596,32.3532,32.5794,67200.0
2010-08-19 09:40:00,44.67,44.76,44.57,44.6,36000.0,32.5867,32.6523,32.5137,32.5356,36000.0
2010-08-19 09:50:00,44.59,44.71,44.56,44.64,78400.0,32.5283,32.6158,32.5064,32.5648,78400.0
2010-08-19 10:00:00,44.64,44.64,44.16,44.38,233400.0,32.5648,32.5648,32.2146,32.3751,233400.0
2010-08-19 10:10:00,44.38,44.62,44.36,44.6,130500.0,32.3751,32.5502,32.3605,32.5356,130500.0
2010-08-19 10:20:00,44.6,44.62,44.34,44.38,95400.0,32.5356,32.5502,32.3459,32.3751,95400.0
2010-08-19 10:30:00,44.38,44.38,44.2,44.24,66300.0,32.3751,32.3751,32.2438,32.273,66300.0
2010-08-19 10:40:00,44.25,44.25,44.08,44.17,70300.0,32.2803,32.2803,32.1562,32.2219,70300.0
2010-08-19 10:50:00,44.17,44.23,44.02,44.2,52500.0,32.2219,32.2657,32.1125,32.2438,52500.0
2010-08-19 11:00:00,44.2,44.2,43.97,44.07,72600.0,32.2438,32.2438,32.076,32.149,72600.0
2010-08-19 11:10:00,44.07,44.17,44.04,44.09,33800.0,32.149,32.2219,32.1271,32.1635,33800.0
2010-08-19 11:20:00,44.08,44.08,43.96,44.0,64000.0,32.1562,32.1562,32.0687,32.0979,64000.0
2010-08-19 11:30:00,44.01,44.02,43.74,43.76,114500.0,32.1052,32.1125,31.9082,31.9228,114500.0
2010-08-19 11:40:00,43.76,43.76,43.61,43.65,59500.0,31.9228,31.9228,31.8134,31.8426,59500.0
2010-08-19 11:50:00,43.64,43.73,43.58,43.73,43800.0,31.8353,31.9009,31.7915,31.9009,43800.0
2010-08-19 12:00:00,43.72,43.75,43.63,43.68,22300.0,31.8936,31.9155,31.828,31.8645,22300.0
2010-08-19 12:10:00,43.68,43.8,43.67,43.8,21000.0,31.8645,31.952,31.8572,31.952,21000.0
2010-08-19 12:20:00,43.8,43.86,43.76,43.84,15500.0,31.952,31.9958,31.9228,31.9812,15500.0
2010-08-19 12:30:00,43.85,43.87,43.81,43.81,16500.0,31.9885,32.0031,31.9593,31.9593,16500.0
2010-08-19 12:40:00,43.82,43.92,43.8,43.88,20000.0,31.9666,32.0395,31.952,32.0103,20000.0
2010-08-19 12:50:00,43.88,43.88,43.74,43.84,19500.0,32.0103,32.0103,31.9082,31.9812,19500.0
2010-08-19 13:00:00,43.85,43.91,43.81,43.81,20000.0,31.9885,32.0322,31.9593,31.9593,20000.0
2010-08-19 13:10:00,43.81,43.89,43.79,43.88,29400.0,31.9593,32.0176,31.9447,32.0103,29400.0
2010-08-19 13:20:00,43.88,43.9,43.8,43.8,10900.0,32.0103,32.0249,31.952,31.952,10900.0
2010-08-19 13:30:00,43.8,43.82,43.72,43.76,19700.0,31.952,31.9666,31.8936,31.9228,19700.0
2010-08-19 13:40:00,43.75,43.76,43.68,43.71,15700.0,31.9155,31.9228,31.8645,31.8863,15700.0
2010-08-19 13:50:00,43.72,43.73,43.66,43.66,11000.0,31.8936,31.9009,31.8499,31.8499,11000.0
2010-08-19 14:00:00,43.66,43.69,43.57,43.66,39300.0,31.8499,31.8717,31.7842,31.8499,39300.0
2010-08-19 14:10:00,43.66,43.75,43.66,43.71,36500.0,31.8499,31.9155,31.8499,31.8863,36500.0
2010-08-19 14:20:00,43.71,43.76,43.68,43.73,37200.0,31.8863,31.9228,31.8645,31.9009,37200.0
2010-08-19 14:30:00,43.74,43.85,43.72,43.73,63600.0,31.9082,31.9885,31.8936,31.9009,63600.0
2010-08-19 14:40:00,43.73,43.75,43.66,43.71,52900.0,31.9009,31.9155,31.8499,31.8863,52900.0
2010-08-19 14:50:00,43.71,43.77,43.62,43.64,73600.0,31.8863,31.9301,31.8207,31.8353,73600.0
2010-08-19 15:00:00,43.63,43.66,43.56,43.63,56100.0,31.828,31.8499,31.7769,31.828,56100.0
2010-08-19 15:10:00,43.63,43.85,43.61,43.77,58100.0,31.828,31.9885,31.8134,31.9301,58100.0
2010-08-19 15:20:00,43.77,43.86,43.68,43.68,113600.0,31.9301,31.9958,31.8645,31.8645,113600.0
2010-08-19 15:30:00,43.68,43.74,43.61,43.63,99900.0,31.8645,31.9082,31.8134,31.828,99900.0
2010-08-19 15:40:00,43.63,43.64,43.49,43.51,143100.0,31.828,31.8353,31.7258,31.7404,143100.0
2010-08-19 15:50:00,43.51,43.52,43.42,43.45,256900.0,31.7404,31.7477,31.6748,31.6967,256900.0
2010-08-20 09:30:00,43.04,43.31,42.83,42.83,288600.0,31.3976,31.5945,31.2444,31.2444,288600.0
2010-08-20 09:40:00,42.83,42.86,42.54,42.55,95700.0,31.2444,31.2663,31.0328,31.0401,95700.0
2010-08-20 09:50:00,42.53,42.74,42.44,42.57,86900.0,31.0255,31.1787,30.9599,31.0547,86900.0
2010-08-20 10:00:00,42.58,42.69,42.44,42.47,90200.0,31.062,31.1422,30.9599,30.9818,90200.0
2010-08-20 10:10:00,42.47,42.51,42.37,42.38,112600.0,30.9818,31.0109,30.9088,30.9161,112600.0
2010-08-20 10:20:00,42.37,42.5,42.35,42.5,79000.0,30.9088,31.0036,30.8942,31.0036,79000.0
2010-08-20 10:30:00,42.5,42.57,42.47,42.54,56900.0,31.0036,31.0547,30.9818,31.0328,56900.0
2010-08-20 10:40:00,42.55,42.61,42.5,42.53,62100.0,31.0401,31.0839,31.0036,31.0255,62100.0
2010-08-20 10:50:00,42.53,42.58,42.47,42.54,58000.0,31.0255,31.062,30.9818,31.0328,58000.0
2010-08-20 11:00:00,42.55,42.57,42.45,42.51,78200.0,31.0401,31.0547,30.9672,31.0109,78200.0
2010-08-20 11:10:00,42.51,42.53,42.39,42.41,59800.0,31.0109,31.0255,30.9234,30.938,59800.0
2010-08-20 11:20:00,42.4,42.45,42.35,42.38,57600.0,30.9307,30.9672,30.8942,30.9161,57600.0
2010-08-20 11:30:00,42.39,42.39,42.31,42.33,61700.0,30.9234,30.9234,30.865,30.8796,61700.0
2010-08-20 11:40:00,42.32,42.45,42.29,42.3,48400.0,30.8723,30.9672,30.8504,30.8577,48400.0
2010-08-20 11:50:00,42.3,42.33,42.28,42.32,40400.0,30.8577,30.8796,30.8432,30.8723,40400.0
2010-08-20 12:00:00,42.32,42.48,42.32,42.46,40100.0,30.8723,30.9891,30.8723,30.9745,40100.0
2010-08-20 12:10:00,42.46,42.53,42.45,42.51,31400.0,30.9745,31.0255,30.9672,31.0109,31400.0
2010-08-20 12:20:00,42.52,42.61,42.51,42.58,47000.0,31.0182,31.0839,31.0109,31.062,47000.0
2010-08-20 12:30:00,42.58,42.6,42.49,42.51,35600.0,31.062,31.0766,30.9963,31.0109,35600.0
2010-08-20 12:40:00,42.5,42.52,42.49,42.5,29200.0,31.0036,31.0182,30.9963,31.0036,29200.0
2010-08-20 12:50:00,42.5,42.58,42.5,42.58,24600.0,31.0036,31.062,31.0036,31.062,24600.0
2010-08-20 13:00:00,42.58,42.79,42.58,42.79,58600.0,31.062,31.2152,31.062,31.2152,58600.0
2010-08-20 13:10:00,42.79,42.79,42.69,42.69,26500.0,31.2152,31.2152,31.1422,31.1422,26500.0
2010-08-20 13:20:00,42.69,42.79,42.67,42.76,24100.0,31.1422,31.2152,31.1277,31.1933,24100.0
2010-08-20 13:30:00,42.75,42.81,42.74,42.78,27000.0,31.186,31.2298,31.1787,31.2079,27000.0
2010-08-20 13:40:00,42.79,42.81,42.73,42.79,24700.0,31.2152,31.2298,31.1714,31.2152,24700.0
2010-08-20 13:50:00,42.79,42.92,42.79,42.84,42700.0,31.2152,31.31,31.2152,31.2517,42700.0
2010-08-20 14:00:00,42.84,42.89,42.83,42.88,24700.0,31.2517,31.2881,31.2444,31.2809,24700.0
2010-08-20 14:10:00,42.87,43.0,42.87,43.0,54100.0,31.2736,31.3684,31.2736,31.3684,54100.0
2010-08-20 14:20:00,43.0,43.01,42.95,42.96,32700.0,31.3684,31.3757,31.3319,31.3392,32700.0
2010-08-20 14:30:00,42.96,43.15,42.96,43.11,113200.0,31.3392,31.4778,31.3392,31.4486,113200.0
2010-08-20 14:40:00,43.12,43.27,43.09,43.25,91800.0,31.4559,31.5654,31.434,31.5508,91800.0
2010-08-20 14:50:00,43.23,43.37,43.22,43.32,86300.0,31.5362,31.6383,31.5289,31.6018,86300.0
2010-08-20 15:00:00,43.33,43.34,43.22,43.29,80000.0,31.6091,31.6164,31.5289,31.5799,80000.0
2010-08-20 15:10:00,43.29,43.36,43.25,43.28,65900.0,31.5799,31.631,31.5508,31.5727,65900.0
2010-08-20 15:20:00,43.28,43.31,43.19,43.31,46700.0,31.5727,31.5945,31.507,31.5945,46700.0
2010-08-20 15:30:00,43.32,43.34,43.19,43.21,82200.0,31.6018,31.6164,31.507,31.5216,82200.0
2010-08-20 15:40:00,43.21,43.29,43.13,43.15,65300.0,31.5216,31.5799,31.4632,31.4778,65300.0
2010-08-20 15:50:00,43.15,43.17,43.13,43.15,169900.0,31.4778,31.4924,31.4632,31.4778,169900.0
2010-08-23 09:30:00,43.15,43.45,43.03,43.35,73400.0,31.4778,31.6967,31.3903,31.6237,73400.0
2010-08-23 09:40:00,43.44,43.53,43.27,43.52,35900.0,31.6894,31.755,31.5654,31.7477,35900.0
2010-08-23 09:50:00,43.53,43.57,43.46,43.47,28300.0,31.755,31.7842,31.704,31.7113,28300.0
2010-08-23 10:00:00,43.47,43.48,43.35,43.37,24800.0,31.7113,31.7186,31.6237,31.6383,24800.0
2010-08-23 10:10:00,43.37,43.38,43.25,43.36,36100.0,31.6383,31.6456,31.5508,31.631,36100.0
2010-08-23 10:20:00,43.37,43.39,43.26,43.34,56000.0,31.6383,31.6529,31.5581,31.6164,56000.0
2010-08-23 10:30:00,43.34,43.44,43.3,43.43,36000.0,31.6164,31.6894,31.5872,31.6821,36000.0
2010-08-23 10:40:00,43.44,43.52,43.26,43.28,44200.0,31.6894,31.7477,31.5581,31.5727,44200.0
2010-08-23 10:50:00,43.28,43.38,43.23,43.35,47100.0,31.5727,31.6456,31.5362,31.6237,47100.0
2010-08-23 11:00:00,43.35,43.43,43.25,43.39,47400.0,31.6237,31.6821,31.5508,31.6529,47400.0
2010-08-23 11:10:00,43.39,43.41,43.32,43.37,39200.0,31.6529,31.6675,31.6018,31.6383,39200.0
2010-08-23 11:20:00,43.36,43.36,43.26,43.31,61400.0,31.631,31.631,31.5581,31.5945,61400.0
2010-08-23 11:30:00,43.32,43.39,43.31,43.35,28500.0,31.6018,31.6529,31.5945,31.6237,28500.0
2010-08-23 11:40:00,43.34,43.38,43.31,43.31,26400.0,31.6164,31.6456,31.5945,31.5945,26400.0
2010-08-23 11:50:00,43.31,43.33,43.27,43.3,35900.0,31.5945,31.6091,31.5654,31.5872,35900.0
2010-08-23 12:00:00,43.31,43.4,43.3,43.35,23600.0,31.5945,31.6602,31.5872,31.6237,23600.0
2010-08-23 12:10:00,43.35,43.44,43.33,43.41,17100.0,31.6237,31.6894,31.6091,31.6675,17100.0
2010-08-23 12:20:00,43.4,43.46,43.4,43.45,16200.0,31.6602,31.704,31.6602,31.6967,16200.0
2010-08-23 12:30:00,43.45,43.47,43.41,43.42,56500.0,31.6967,31.7113,31.6675,31.6748,56500.0
2010-08-23 12:40:00,43.42,43.43,43.4,43.42,17500.0,31.6748,31.6821,31.6602,31.6748,17500.0
2010-08-23 12:50:00,43.41,43.45,43.41,43.44,21600.0,31.6675,31.6967,31.6675,31.6894,21600.0
2010-08-23 13:00:00,43.43,43.44,43.35,43.4,24000.0,31.6821,31.6894,31.6237,31.6602,24000.0
2010-08-23 13:10:00,43.4,43.51,43.37,43.51,25000.0,31.6602,31.7404,31.6383,31.7404,25000.0
2010-08-23 13:20:00,43.51,43.52,43.48,43.51,9700.0,31.7404,31.7477,31.7186,31.7404,9700.0
2010-08-23 13:30:00,43.51,43.52,43.42,43.44,19600.0,31.7404,31.7477,31.6748,31.6894,19600.0
2010-08-23 13:40:00,43.43,43.47,43.39,43.45,20900.0,31.6821,31.7113,31.6529,31.6967,20900.0
2010-08-23 13:50:00,43.46,43.51,43.45,43.49,21100.0,31.704,31.7404,31.6967,31.7258,21100.0
2010-08-23 14:00:00,43.48,43.56,43.45,43.56,65300.0,31.7186,31.7769,31.6967,31.7769,65300.0
2010-08-23 14:10:00,43.56,43.62,43.47,43.5,55400.0,31.7769,31.8207,31.7113,31.7331,55400.0
2010-08-23 14:20:00,43.5,43.55,43.49,43.53,28000.0,31.7331,31.7696,31.7258,31.755,28000.0
2010-08-23 14:30:00,43.53,43.6,43.53,43.58,31900.0,31.755,31.8061,31.755,31.7915,31900.0
2010-08-23 14:40:00,43.59,43.6,43.52,43.54,25900.0,31.7988,31.8061,31.7477,31.7623,25900.0
2010-08-23 14:50:00,43.53,43.56,43.51,43.54,37400.0,31.755,31.7769,31.7404,31.7623,37400.0
2010-08-23 15:00:00,43.54,43.58,43.52,43.52,38500.0,31.7623,31.7915,31.7477,31.7477,38500.0
2010-08-23 15:10:00,43.53,43.59,43.52,43.54,72500.0,31.755,31.7988,31.7477,31.7623,72500.0
2010-08-23 15:20:00,43.54,43.56,43.39,43.42,84300.0,31.7623,31.7769,31.6529,31.6748,84300.0
2010-08-23 15:30:00,43.42,43.42,43.35,43.38,164000.0,31.6748,31.6748,31.6237,31.6456,164000.0
2010-08-23 15:40:00,43.37,43.42,43.31,43.34,169000.0,31.6383,31.6748,31.5945,31.6164,169000.0
2010-08-23 15:50:00,43.34,43.34,43.21,43.22,167600.0,31.6164,31.6164,31.5216,31.5289,167600.0
2010-08-24 09:30:00,42.53,43.06,42.53,42.94,80500.0,31.0255,31.4122,31.0255,31.3246,80500.0
2010-08-24 09:40:00,42.96,43.02,42.83,42.88,140000.0,31.3392,31.383,31.2444,31.2809,140000.0
2010-08-24 09:50:00,42.88,42.95,42.76,42.92,143100.0,31.2809,31.3319,31.1933,31.31,143100.0
2010-08-24 10:00:00,42.91,43.02,42.73,43.0,241200.0,31.3027,31.383,31.1714,31.3684,241200.0
2010-08-24 10:10:00,43.0,43.13,42.96,43.06,78400.0,31.3684,31.4632,31.3392,31.4122,78400.0
2010-08-24 10:20:00,43.06,43.24,43.01,43.11,46900.0,31.4122,31.5435,31.3757,31.4486,46900.0
2010-08-24 10:30:00,43.11,43.13,42.97,42.99,61000.0,31.4486,31.4632,31.3465,31.3611,61000.0
2010-08-24 10:40:00,42.99,43.08,42.97,43.01,148800.0,31.3611,31.4268,31.3465,31.3757,148800.0
2010-08-24 10:50:00,43.01,43.06,42.95,42.99,89100.0,31.3757,31.4122,31.3319,31.3611,89100.0
2010-08-24 11:00:00,42.99,43.09,42.97,42.98,102000.0,31.3611,31.434,31.3465,31.3538,102000.0
2010-08-24 11:10:00,42.96,43.0,42.93,42.97,122500.0,31.3392,31.3684,31.3173,31.3465,122500.0
2010-08-24 11:20:00,42.97,43.0,42.89,42.95,130700.0,31.3465,31.3684,31.2881,31.3319,130700.0
2010-08-24 11:30:00,42.97,42.97,42.89,42.9,110200.0,31.3465,31.3465,31.2881,31.2954,110200.0
2010-08-24 11:40:00,42.9,42.95,42.86,42.88,116500.0,31.2954,31.3319,31.2663,31.2809,116500.0
2010-08-24 11:50:00,42.87,42.97,42.86,42.91,73000.0,31.2736,31.3465,31.2663,31.3027,73000.0
2010-08-24 12:00:00,42.91,42.98,42.9,42.94,70900.0,31.3027,31.3538,31.2954,31.3246,70900.0
2010-08-24 12:10:00,42.94,42.99,42.74,42.74,75700.0,31.3246,31.3611,31.1787,31.1787,75700.0
2010-08-24 12:20:00,42.74,42.79,42.56,42.59,87100.0,31.1787,31.2152,31.0474,31.0693,87100.0
2010-08-24 12:30:00,42.59,42.64,42.55,42.58,43400.0,31.0693,31.1058,31.0401,31.062,43400.0
2010-08-24 12:40:00,42.57,42.61,42.5,42.51,23000.0,31.0547,31.0839,31.0036,31.0109,23000.0
2010-08-24 12:50:00,42.51,42.53,42.47,42.5,30700.0,31.0109,31.0255,30.9818,31.0036,30700.0
2010-08-24 13:00:00,42.51,42.51,42.4,42.49,22500.0,31.0109,31.0109,30.9307,30.9963,22500.0
2010-08-24 13:10:00,42.49,42.53,42.48,42.51,28000.0,30.9963,31.0255,30.9891,31.0109,28000.0
2010-08-24 13:20:00,42.51,42.6,42.45,42.6,37000.0,31.0109,31.0766,30.9672,31.0766,37000.0
2010-08-24 13:30:00,42.6,42.6,42.46,42.53,32600.0,31.0766,31.0766,30.9745,31.0255,32600.0
2010-08-24 13:40:00,42.53,42.56,42.31,42.34,35800.0,31.0255,31.0474,30.865,30.8869,35800.0
2010-08-24 13:50:00,42.35,42.35,42.28,42.32,22000.0,30.8942,30.8942,30.8432,30.8723,22000.0
2010-08-24 14:00:00,42.31,42.41,42.26,42.4,145600.0,30.865,30.938,30.8286,30.9307,145600.0
2010-08-24 14:10:00,42.4,42.46,42.34,42.43,57700.0,30.9307,30.9745,30.8869,30.9526,57700.0
2010-08-24 14:20:00,42.43,42.43,42.24,42.26,131500.0,30.9526,30.9526,30.814,30.8286,131500.0
2010-08-24 14:30:00,42.26,42.46,42.24,42.46,57600.0,30.8286,30.9745,30.814,30.9745,57600.0
2010-08-24 14:40:00,42.46,42.48,42.36,42.4,42100.0,30.9745,30.9891,30.9015,30.9307,42100.0
2010-08-24 14:50:00,42.4,42.43,42.33,42.41,65800.0,30.9307,30.9526,30.8796,30.938,65800.0
2010-08-24 15:00:00,42.42,42.44,42.35,42.4,117300.0,30.9453,30.9599,30.8942,30.9307,117300.0
2010-08-24 15:10:00,42.4,42.42,42.32,42.32,102600.0,30.9307,30.9453,30.8723,30.8723,102600.0
2010-08-24 15:20:00,42.32,42.44,42.28,42.38,107200.0,30.8723,30.9599,30.8432,30.9161,107200.0
2010-08-24 15:30:00,42.38,42.46,42.28,42.32,120600.0,30.9161,30.9745,30.8432,30.8723,120600.0
2010-08-24 15:40:00,42.31,42.36,42.26,42.33,161800.0,30.865,30.9015,30.8286,30.8796,161800.0
2010-08-24 15:50:00,42.33,42.36,42.18,42.22,354500.0,30.8796,30.9015,30.7702,30.7994,354500.0
2010-08-25 09:30:00,41.97,42.05,41.39,41.56,188400.0,30.617,30.6754,30.1939,30.3179,188400.0
2010-08-25 09:40:00,41.57,41.63,41.09,41.11,116500.0,30.3252,30.369,29.9751,29.9896,116500.0
2010-08-25 09:50:00,41.11,41.14,40.79,40.99,183900.0,29.9896,30.0115,29.7562,29.9021,183900.0
2010-08-25 10:00:00,40.98,41.17,40.82,41.13,350900.0,29.8948,30.0334,29.7781,30.0042,350900.0
2010-08-25 10:10:00,41.14,41.34,41.11,41.34,115700.0,30.0115,30.1574,29.9896,30.1574,115700.0
2010-08-25 10:20:00,41.33,41.46,41.26,41.32,63700.0,30.1501,30.245,30.0991,30.1428,63700.0
2010-08-25 10:30:00,41.33,41.42,41.28,41.34,71100.0,30.1501,30.2158,30.1137,30.1574,71100.0
2010-08-25 10:40:00,41.33,41.59,41.33,41.59,84100.0,30.1501,30.3398,30.1501,30.3398,84100.0
2010-08-25 10:50:00,41.59,41.67,41.56,41.66,46200.0,30.3398,30.3982,30.3179,30.3909,46200.0
2010-08-25 11:00:00,41.65,41.83,41.65,41.81,69900.0,30.3836,30.5149,30.3836,30.5003,69900.0
2010-08-25 11:10:00,41.8,41.84,41.67,41.83,74600.0,30.493,30.5222,30.3982,30.5149,74600.0
2010-08-25 11:20:00,41.84,42.01,41.82,41.98,79700.0,30.5222,30.6462,30.5076,30.6243,79700.0
2010-08-25 11:30:00,41.98,41.99,41.91,41.95,38500.0,30.6243,30.6316,30.5732,30.6024,38500.0
2010-08-25 11:40:00,41.95,41.97,41.79,41.8,43400.0,30.6024,30.617,30.4857,30.493,43400.0
2010-08-25 11:50:00,41.82,41.97,41.82,41.92,41600.0,30.5076,30.617,30.5076,30.5805,41600.0
2010-08-25 12:00:00,41.92,41.95,41.85,41.85,30400.0,30.5805,30.6024,30.5295,30.5295,30400.0
2010-08-25 12:10:00,41.84,41.88,41.75,41.78,26800.0,30.5222,30.5514,30.4565,30.4784,26800.0
2010-08-25 12:20:00,41.77,41.84,41.76,41.8,26900.0,30.4711,30.5222,30.4638,30.493,26900.0
2010-08-25 12:30:00,41.82,41.88,41.7,41.71,34700.0,30.5076,30.5514,30.42,30.4273,34700.0
2010-08-25 12:40:00,41.71,41.72,41.65,41.67,24100.0,30.4273,30.4346,30.3836,30.3982,24100.0
2010-08-25 12:50:00,41.66,41.67,41.59,41.65,36700.0,30.3909,30.3982,30.3398,30.3836,36700.0
2010-08-25 13:00:00,41.65,41.71,41.61,41.66,35100.0,30.3836,30.4273,30.3544,30.3909,35100.0
2010-08-25 13:10:00,41.66,41.78,41.66,41.78,30500.0,30.3909,30.4784,30.3909,30.4784,30500.0
2010-08-25 13:20:00,41.78,41.82,41.74,41.76,23000.0,30.4784,30.5076,30.4492,30.4638,23000.0
2010-08-25 13:30:00,41.76,41.88,41.74,41.86,35800.0,30.4638,30.5514,30.4492,30.5368,35800.0
2010-08-25 13:40:00,41.86,41.97,41.85,41.93,46800.0,30.5368,30.617,30.5295,30.5878,46800.0
2010-08-25 13:50:00,41.93,41.94,41.86,41.87,32200.0,30.5878,30.5951,30.5368,30.5441,32200.0
2010-08-25 14:00:00,41.87,42.04,41.86,41.99,59100.0,30.5441,30.6681,30.5368,30.6316,59100.0
2010-08-25 14:10:00,41.99,42.09,41.96,41.99,57300.0,30.6316,30.7045,30.6097,30.6316,57300.0
2010-08-25 14:20:00,41.98,42.02,41.96,41.97,65300.0,30.6243,30.6535,30.6097,30.617,65300.0
2010-08-25 14:30:00,41.97,42.28,41.96,42.2,95900.0,30.617,30.8432,30.6097,30.7848,95900.0
2010-08-25 14:40:00,42.21,42.31,42.18,42.26,42800.0,30.7921,30.865,30.7702,30.8286,42800.0
2010-08-25 14:50:00,42.27,42.37,42.25,42.35,102200.0,30.8359,30.9088,30.8213,30.8942,102200.0
2010-08-25 15:00:00,42.36,42.43,42.33,42.38,131100.0,30.9015,30.9526,30.8796,30.9161,131100.0
2010-08-25 15:10:00,42.38,42.49,42.37,42.4,84700.0,30.9161,30.9963,30.9088,30.9307,84700.0
2010-08-25 15:20:00,42.4,42.42,42.32,42.37,69100.0,30.9307,30.9453,30.8723,30.9088,69100.0
2010-08-25 15:30:00,42.37,42.62,42.35,42.59,145400.0,30.9088,31.0912,30.8942,31.0693,145400.0
2010-08-25 15:40:00,42.59,42.77,42.58,42.71,205600.0,31.0693,31.2006,31.062,31.1568,205600.0
2010-08-25 15:50:00,42.71,42.72,42.53,42.55,227700.0,31.1568,31.1641,31.0255,31.0401,227700.0
2010-08-26 09:30:00,42.86,42.96,42.79,42.87,25400.0,31.2663,31.3392,31.2152,31.2736,25400.0
2010-08-26 09:40:00,42.86,43.09,42.77,43.01,60100.0,31.2663,31.434,31.2006,31.3757,60100.0
2010-08-26 09:50:00,42.99,42.99,42.71,42.85,50500.0,31.3611,31.3611,31.1568,31.259,50500.0
2010-08-26 10:00:00,42.84,43.06,42.81,42.85,132100.0,31.2517,31.4122,31.2298,31.259,132100.0
2010-08-26 10:10:00,42.85,42.9,42.73,42.79,127800.0,31.259,31.2954,31.1714,31.2152,127800.0
2010-08-26 10:20:00,42.79,42.86,42.71,42.86,68000.0,31.2152,31.2663,31.1568,31.2663,68000.0
2010-08-26 10:30:00,42.87,43.0,42.85,42.97,49200.0,31.2736,31.3684,31.259,31.3465,49200.0
2010-08-26 10:40:00,42.98,43.07,42.94,42.94,32400.0,31.3538,31.4195,31.3246,31.3246,32400.0
2010-08-26 10:50:00,42.94,43.01,42.9,42.96,32500.0,31.3246,31.3757,31.2954,31.3392,32500.0
2010-08-26 11:00:00,42.98,42.98,42.64,42.71,57800.0,31.3538,31.3538,31.1058,31.1568,57800.0
2010-08-26 11:10:00,42.71,42.8,42.62,42.75,59400.0,31.1568,31.2225,31.0912,31.186,59400.0
2010-08-26 11:20:00,42.77,42.77,42.64,42.71,22700.0,31.2006,31.2006,31.1058,31.1568,22700.0
2010-08-26 11:30:00,42.7,42.71,42.56,42.56,19900.0,31.1495,31.1568,31.0474,31.0474,19900.0
2010-08-26 11:40:00,42.54,42.59,42.49,42.57,18600.0,31.0328,31.0693,30.9963,31.0547,18600.0
2010-08-26 11:50:00,42.56,42.57,42.37,42.49,51300.0,31.0474,31.0547,30.9088,30.9963,51300.0
2010-08-26 12:00:00,42.49,42.49,42.41,42.42,28500.0,30.9963,30.9963,30.938,30.9453,28500.0
2010-08-26 12:10:00,42.42,42.43,42.36,42.39,26300.0,30.9453,30.9526,30.9015,30.9234,26300.0
2010-08-26 12:20:00,42.4,42.47,42.4,42.42,23100.0,30.9307,30.9818,30.9307,30.9453,23100.0
2010-08-26 12:30:00,42.43,42.47,42.43,42.43,18400.0,30.9526,30.9818,30.9526,30.9526,18400.0
2010-08-26 12:40:00,42.42,42.43,42.36,42.36,24700.0,30.9453,30.9526,30.9015,30.9015,24700.0
2010-08-26 12:50:00,42.38,42.45,42.27,42.44,37000.0,30.9161,30.9672,30.8359,30.9599,37000.0
2010-08-26 13:00:00,42.45,42.49,42.38,42.41,23000.0,30.9672,30.9963,30.9161,30.938,23000.0
2010-08-26 13:10:00,42.41,42.42,42.36,42.38,15300.0,30.938,30.9453,30.9015,30.9161,15300.0
2010-08-26 13:20:00,42.38,42.47,42.38,42.42,38900.0,30.9161,30.9818,30.9161,30.9453,38900.0
2010-08-26 13:30:00,42.42,42.49,42.4,42.45,19500.0,30.9453,30.9963,30.9307,30.9672,19500.0
2010-08-26 13:40:00,42.45,42.48,42.4,42.4,25200.0,30.9672,30.9891,30.9307,30.9307,25200.0
2010-08-26 13:50:00,42.4,42.41,42.29,42.32,26000.0,30.9307,30.938,30.8504,30.8723,26000.0
2010-08-26 14:00:00,42.31,42.37,42.2,42.2,67100.0,30.865,30.9088,30.7848,30.7848,67100.0
2010-08-26 14:10:00,42.21,42.21,42.1,42.19,67300.0,30.7921,30.7921,30.7118,30.7775,67300.0
2010-08-26 14:20:00,42.18,42.24,42.1,42.21,66500.0,30.7702,30.814,30.7118,30.7921,66500.0
2010-08-26 14:30:00,42.21,42.31,42.12,42.3,104100.0,30.7921,30.865,30.7264,30.8577,104100.0
2010-08-26 14:40:00,42.3,42.32,42.18,42.21,80600.0,30.8577,30.8723,30.7702,30.7921,80600.0
2010-08-26 14:50:00,42.22,42.23,42.01,42.04,75100.0,30.7994,30.8067,30.6462,30.6681,75100.0
2010-08-26 15:00:00,42.04,42.11,42.0,42.07,73600.0,30.6681,30.7191,30.6389,30.69,73600.0
2010-08-26 15:10:00,42.07,42.17,42.02,42.17,76100.0,30.69,30.7629,30.6535,30.7629,76100.0
2010-08-26 15:20:00,42.18,42.24,42.15,42.23,113500.0,30.7702,30.814,30.7483,30.8067,113500.0
2010-08-26 15:30:00,42.22,42.3,42.17,42.29,115100.0,30.7994,30.8577,30.7629,30.8504,115100.0
2010-08-26 15:40:00,42.28,42.45,42.28,42.42,160500.0,30.8432,30.9672,30.8432,30.9453,160500.0
2010-08-26 15:50:00,42.41,42.42,42.18,42.2,238400.0,30.938,30.9453,30.7702,30.7848,238400.0
2010-08-27 09:30:00,42.55,42.62,42.22,42.25,30600.0,31.0401,31.0912,30.7994,30.8213,30600.0
2010-08-27 09:40:00,42.27,42.32,42.19,42.26,54900.0,30.8359,30.8723,30.7775,30.8286,54900.0
2010-08-27 09:50:00,42.26,42.45,42.17,42.23,79400.0,30.8286,30.9672,30.7629,30.8067,79400.0
2010-08-27 10:00:00,42.24,42.32,41.84,42.06,191100.0,30.814,30.8723,30.5222,30.6827,191100.0
2010-08-27 10:10:00,42.08,42.4,42.05,42.38,89100.0,30.6973,30.9307,30.6754,30.9161,89100.0
2010-08-27 10:20:00,42.4,42.62,42.27,42.62,74600.0,30.9307,31.0912,30.8359,31.0912,74600.0
2010-08-27 10:30:00,42.63,42.98,42.59,42.92,80000.0,31.0985,31.3538,31.0693,31.31,80000.0
2010-08-27 10:40:00,42.92,42.98,42.8,42.86,56200.0,31.31,31.3538,31.2225,31.2663,56200.0
2010-08-27 10:50:00,42.86,42.88,42.66,42.76,50600.0,31.2663,31.2809,31.1204,31.1933,50600.0
2010-08-27 11:00:00,42.75,43.08,42.75,43.03,60900.0,31.186,31.4268,31.186,31.3903,60900.0
2010-08-27 11:10:00,43.03,43.16,42.99,43.09,60000.0,31.3903,31.4851,31.3611,31.434,60000.0
2010-08-27 11:20:00,43.07,43.18,43.06,43.17,36300.0,31.4195,31.4997,31.4122,31.4924,36300.0
2010-08-27 11:30:00,43.18,43.25,43.11,43.14,49400.0,31.4997,31.5508,31.4486,31.4705,49400.0
2010-08-27 11:40:00,43.15,43.24,43.09,43.23,40700.0,31.4778,31.5435,31.434,31.5362,40700.0
2010-08-27 11:50:00,43.24,43.3,43.16,43.2,31800.0,31.5435,31.5872,31.4851,31.5143,31800.0
2010-08-27 12:00:00,43.2,43.26,43.14,43.24,31900.0,31.5143,31.5581,31.4705,31.5435,31900.0
2010-08-27 12:10:00,43.24,43.37,43.21,43.37,26900.0,31.5435,31.6383,31.5216,31.6383,26900.0
2010-08-27 12:20:00,43.38,43.41,43.26,43.35,41100.0,31.6456,31.6675,31.5581,31.6237,41100.0
2010-08-27 12:30:00,43.35,43.41,43.32,43.36,32000.0,31.6237,31.6675,31.6018,31.631,32000.0
2010-08-27 12:40:00,43.36,43.37,43.25,43.31,32200.0,31.631,31.6383,31.5508,31.5945,32200.0
2010-08-27 12:50:00,43.3,43.35,43.23,43.25,33600.0,31.5872,31.6237,31.5362,31.5508,33600.0
2010-08-27 13:00:00,43.25,43.32,43.24,43.3,37800.0,31.5508,31.6018,31.5435,31.5872,37800.0
2010-08-27 13:10:00,43.3,43.33,43.26,43.3,41900.0,31.5872,31.6091,31.5581,31.5872,41900.0
2010-08-27 13:20:00,43.3,43.52,43.3,43.52,84300.0,31.5872,31.7477,31.5872,31.7477,84300.0
2010-08-27 13:30:00,43.52,43.72,43.49,43.6,92600.0,31.7477,31.8936,31.7258,31.8061,92600.0
2010-08-27 13:40:00,43.6,43.62,43.51,43.51,38900.0,31.8061,31.8207,31.7404,31.7404,38900.0
2010-08-27 13:50:00,43.51,43.66,43.49,43.65,55800.0,31.7404,31.8499,31.7258,31.8426,55800.0
2010-08-27 14:00:00,43.65,43.69,43.48,43.53,77800.0,31.8426,31.8717,31.7186,31.755,77800.0
2010-08-27 14:10:00,43.53,43.59,43.48,43.58,57400.0,31.755,31.7988,31.7186,31.7915,57400.0
2010-08-27 14:20:00,43.57,43.62,43.51,43.58,51800.0,31.7842,31.8207,31.7404,31.7915,51800.0
2010-08-27 14:30:00,43.57,43.62,43.51,43.62,66000.0,31.7842,31.8207,31.7404,31.8207,66000.0
2010-08-27 14:40:00,43.62,43.65,43.52,43.52,51900.0,31.8207,31.8426,31.7477,31.7477,51900.0
2010-08-27 14:50:00,43.52,43.55,43.45,43.48,53200.0,31.7477,31.7696,31.6967,31.7186,53200.0
2010-08-27 15:00:00,43.48,43.5,43.43,43.49,54700.0,31.7186,31.7331,31.6821,31.7258,54700.0
2010-08-27 15:10:00,43.49,43.55,43.46,43.51,71000.0,31.7258,31.7696,31.704,31.7404,71000.0
2010-08-27 15:20:00,43.51,43.71,43.51,43.67,97700.0,31.7404,31.8863,31.7404,31.8572,97700.0
2010-08-27 15:30:00,43.67,43.7,43.55,43.56,116900.0,31.8572,31.879,31.7696,31.7769,116900.0
2010-08-27 15:40:00,43.56,43.65,43.51,43.61,154900.0,31.7769,31.8426,31.7404,31.8134,154900.0
2010-08-27 15:50:00,43.61,43.72,43.59,43.71,295800.0,31.8134,31.8936,31.7988,31.8863,295800.0
2010-08-30 09:30:00,43.47,43.6,43.4,43.4,35700.0,31.7113,31.8061,31.6602,31.6602,35700.0
2010-08-30 09:40:00,43.41,43.71,43.25,43.7,59400.0,31.6675,31.8863,31.5508,31.879,59400.0
2010-08-30 09:50:00,43.71,43.81,43.59,43.59,42400.0,31.8863,31.9593,31.7988,31.7988,42400.0
2010-08-30 10:00:00,43.59,43.61,43.45,43.52,56400.0,31.7988,31.8134,31.6967,31.7477,56400.0
2010-08-30 10:10:00,43.51,43.53,43.42,43.51,101300.0,31.7404,31.755,31.6748,31.7404,101300.0
2010-08-30 10:20:00,43.5,43.55,43.44,43.5,88500.0,31.7331,31.7696,31.6894,31.7331,88500.0
2010-08-30 10:30:00,43.5,43.53,43.37,43.5,102100.0,31.7331,31.755,31.6383,31.7331,102100.0
2010-08-30 10:40:00,43.5,43.58,43.46,43.58,63200.0,31.7331,31.7915,31.704,31.7915,63200.0
2010-08-30 10:50:00,43.59,43.69,43.55,43.56,21300.0,31.7988,31.8717,31.7696,31.7769,21300.0
2010-08-30 11:00:00,43.56,43.58,43.46,43.51,34400.0,31.7769,31.7915,31.704,31.7404,34400.0
2010-08-30 11:10:00,43.5,43.51,43.37,43.5,63400.0,31.7331,31.7404,31.6383,31.7331,63400.0
2010-08-30 11:20:00,43.5,43.52,43.46,43.5,63400.0,31.7331,31.7477,31.704,31.7331,63400.0
2010-08-30 11:30:00,43.5,43.52,43.44,43.47,47000.0,31.7331,31.7477,31.6894,31.7113,47000.0
2010-08-30 11:40:00,43.47,43.5,43.39,43.43,80100.0,31.7113,31.7331,31.6529,31.6821,80100.0
2010-08-30 11:50:00,43.43,43.52,43.4,43.52,47700.0,31.6821,31.7477,31.6602,31.7477,47700.0
2010-08-30 12:00:00,43.51,43.55,43.47,43.55,26000.0,31.7404,31.7696,31.7113,31.7696,26000.0
2010-08-30 12:10:00,43.55,43.56,43.5,43.52,16700.0,31.7696,31.7769,31.7331,31.7477,16700.0
2010-08-30 12:20:00,43.52,43.53,43.44,43.48,30100.0,31.7477,31.755,31.6894,31.7186,30100.0
2010-08-30 12:30:00,43.47,43.51,43.45,43.51,31800.0,31.7113,31.7404,31.6967,31.7404,31800.0
2010-08-30 12:40:00,43.51,43.57,43.49,43.51,66100.0,31.7404,31.7842,31.7258,31.7404,66100.0
2010-08-30 12:50:00,43.5,43.53,43.44,43.46,36900.0,31.7331,31.755,31.6894,31.704,36900.0
2010-08-30 13:00:00,43.45,43.47,43.43,43.44,28600.0,31.6967,31.7113,31.6821,31.6894,28600.0
2010-08-30 13:10:00,43.45,43.5,43.43,43.46,31300.0,31.6967,31.7331,31.6821,31.704,31300.0
2010-08-30 13:20:00,43.45,43.48,43.32,43.35,62000.0,31.6967,31.7186,31.6018,31.6237,62000.0
2010-08-30 13:30:00,43.35,43.41,43.32,43.35,61800.0,31.6237,31.6675,31.6018,31.6237,61800.0
2010-08-30 13:40:00,43.35,43.43,43.35,43.39,39900.0,31.6237,31.6821,31.6237,31.6529,39900.0
2010-08-30 13:50:00,43.39,43.4,43.31,43.35,64700.0,31.6529,31.6602,31.5945,31.6237,64700.0
2010-08-30 14:00:00,43.35,43.45,43.32,43.39,79700.0,31.6237,31.6967,31.6018,31.6529,79700.0
2010-08-30 14:10:00,43.38,43.39,43.21,43.26,81600.0,31.6456,31.6529,31.5216,31.5581,81600.0
2010-08-30 14:20:00,43.26,43.31,43.17,43.31,89200.0,31.5581,31.5945,31.4924,31.5945,89200.0
2010-08-30 14:30:00,43.31,43.35,43.29,43.33,62200.0,31.5945,31.6237,31.5799,31.6091,62200.0
2010-08-30 14:40:00,43.33,43.35,43.25,43.27,46800.0,31.6091,31.6237,31.5508,31.5654,46800.0
2010-08-30 14:50:00,43.27,43.37,43.23,43.36,62300.0,31.5654,31.6383,31.5362,31.631,62300.0
2010-08-30 15:00:00,43.36,43.36,43.23,43.28,151500.0,31.631,31.631,31.5362,31.5727,151500.0
2010-08-30 15:10:00,43.28,43.32,43.24,43.29,134400.0,31.5727,31.6018,31.5435,31.5799,134400.0
2010-08-30 15:20:00,43.29,43.35,43.25,43.28,96200.0,31.5799,31.6237,31.5508,31.5727,96200.0
2010-08-30 15:30:00,43.28,43.35,43.26,43.33,137700.0,31.5727,31.6237,31.5581,31.6091,137700.0
2010-08-30 15:40:00,43.33,43.39,43.22,43.26,225800.0,31.6091,31.6529,31.5289,31.5581,225800.0
2010-08-30 15:50:00,43.26,43.31,43.22,43.23,421100.0,31.5581,31.5945,31.5289,31.5362,421100.0
2010-08-31 09:30:00,42.66,43.14,42.66,42.88,141300.0,31.1204,31.4705,31.1204,31.2809,141300.0
2010-08-31 09:40:00,42.88,43.01,42.65,42.96,181900.0,31.2809,31.3757,31.1131,31.3392,181900.0
2010-08-31 09:50:00,42.95,43.03,42.87,43.01,117900.0,31.3319,31.3903,31.2736,31.3757,117900.0
2010-08-31 10:00:00,43.03,43.45,42.99,43.4,108500.0,31.3903,31.6967,31.3611,31.6602,108500.0
2010-08-31 10:10:00,43.4,43.53,43.34,43.34,61200.0,31.6602,31.755,31.6164,31.6164,61200.0
2010-08-31 10:20:00,43.35,43.48,43.31,43.45,63000.0,31.6237,31.7186,31.5945,31.6967,63000.0
2010-08-31 10:30:00,43.48,43.52,43.22,43.29,158300.0,31.7186,31.7477,31.5289,31.5799,158300.0
2010-08-31 10:40:00,43.28,43.33,43.24,43.32,159900.0,31.5727,31.6091,31.5435,31.6018,159900.0
2010-08-31 10:50:00,43.32,43.45,43.31,43.39,142500.0,31.6018,31.6967,31.5945,31.6529,142500.0
2010-08-31 11:00:00,43.39,43.47,43.37,43.37,89900.0,31.6529,31.7113,31.6383,31.6383,89900.0
2010-08-31 11:10:00,43.38,43.48,43.29,43.37,70900.0,31.6456,31.7186,31.5799,31.6383,70900.0
2010-08-31 11:20:00,43.35,43.53,43.34,43.36,80800.0,31.6237,31.755,31.6164,31.631,80800.0
2010-08-31 11:30:00,43.35,43.51,43.32,43.44,51200.0,31.6237,31.7404,31.6018,31.6894,51200.0
2010-08-31 11:40:00,43.45,43.51,43.42,43.43,26300.0,31.6967,31.7404,31.6748,31.6821,26300.0
2010-08-31 11:50:00,43.42,43.56,43.4,43.42,39900.0,31.6748,31.7769,31.6602,31.6748,39900.0
2010-08-31 12:00:00,43.42,43.5,43.42,43.42,41300.0,31.6748,31.7331,31.6748,31.6748,41300.0
2010-08-31 12:10:00,43.41,43.41,43.33,43.4,35500.0,31.6675,31.6675,31.6091,31.6602,35500.0
2010-08-31 12:20:00,43.41,43.42,43.36,43.4,31000.0,31.6675,31.6748,31.631,31.6602,31000.0
2010-08-31 12:30:00,43.4,43.47,43.38,43.4,38500.0,31.6602,31.7113,31.6456,31.6602,38500.0
2010-08-31 12:40:00,43.39,43.44,43.28,43.44,20800.0,31.6529,31.6894,31.5727,31.6894,20800.0
2010-08-31 12:50:00,43.44,43.51,43.35,43.35,35500.0,31.6894,31.7404,31.6237,31.6237,35500.0
2010-08-31 13:00:00,43.35,43.42,43.32,43.39,35000.0,31.6237,31.6748,31.6018,31.6529,35000.0
2010-08-31 13:10:00,43.39,43.57,43.39,43.53,26000.0,31.6529,31.7842,31.6529,31.755,26000.0
2010-08-31 13:20:00,43.53,43.6,43.48,43.55,34300.0,31.755,31.8061,31.7186,31.7696,34300.0
2010-08-31 13:30:00,43.55,43.61,43.53,43.56,32400.0,31.7696,31.8134,31.755,31.7769,32400.0
2010-08-31 13:40:00,43.56,43.6,43.46,43.47,27300.0,31.7769,31.8061,31.704,31.7113,27300.0
2010-08-31 13:50:00,43.47,43.59,43.47,43.55,27100.0,31.7113,31.7988,31.7113,31.7696,27100.0
2010-08-31 14:00:00,43.55,43.66,43.38,43.61,100100.0,31.7696,31.8499,31.6456,31.8134,100100.0
2010-08-31 14:10:00,43.61,43.68,43.32,43.32,62300.0,31.8134,31.8645,31.6018,31.6018,62300.0
2010-08-31 14:20:00,43.32,43.42,43.3,43.38,44800.0,31.6018,31.6748,31.5872,31.6456,44800.0
2010-08-31 14:30:00,43.39,43.39,43.09,43.13,69600.0,31.6529,31.6529,31.434,31.4632,69600.0
2010-08-31 14:40:00,43.13,43.19,43.08,43.08,102800.0,31.4632,31.507,31.4268,31.4268,102800.0
2010-08-31 14:50:00,43.09,43.28,43.06,43.17,57400.0,31.434,31.5727,31.4122,31.4924,57400.0
2010-08-31 15:00:00,43.16,43.34,43.15,43.3,87600.0,31.4851,31.6164,31.4778,31.5872,87600.0
2010-08-31 15:10:00,43.3,43.3,43.2,43.27,108800.0,31.5872,31.5872,31.5143,31.5654,108800.0
2010-08-31 15:20:00,43.27,43.36,43.24,43.36,87600.0,31.5654,31.631,31.5435,31.631,87600.0
2010-08-31 15:30:00,43.36,43.45,43.26,43.32,121700.0,31.631,31.6967,31.5581,31.6018,121700.0
2010-08-31 15:40:00,43.32,43.71,43.32,43.58,180200.0,31.6018,31.8863,31.6018,31.7915,180200.0
2010-08-31 15:50:00,43.58,43.64,43.46,43.57,197700.0,31.7915,31.8353,31.704,31.7842,197700.0
2010-09-01 09:30:00,44.21,44.68,44.21,44.5,79100.0,32.2511,32.5939,32.2511,32.4626,79100.0
2010-09-01 09:40:00,44.49,44.58,44.32,44.5,212400.0,32.4553,32.521,32.3313,32.4626,212400.0
2010-09-01 09:50:00,44.51,44.78,44.48,44.65,135600.0,32.4699,32.6669,32.448,32.5721,135600.0
2010-09-01 10:00:00,44.66,45.3,44.65,45.22,140800.0,32.5794,33.0462,32.5721,32.9879,140800.0
2010-09-01 10:10:00,45.22,45.53,45.22,45.4,176700.0,32.9879,33.214,32.9879,33.1192,176700.0
2010-09-01 10:20:00,45.4,45.54,45.4,45.53,114500.0,33.1192,33.2213,33.1192,33.214,114500.0
2010-09-01 10:30:00,45.52,45.6,45.45,45.58,121000.0,33.2067,33.2651,33.1557,33.2505,121000.0
2010-09-01 10:40:00,45.58,45.59,45.39,45.4,70200.0,33.2505,33.2578,33.1119,33.1192,70200.0
2010-09-01 10:50:00,45.4,45.44,45.3,45.31,67100.0,33.1192,33.1484,33.0462,33.0535,67100.0
2010-09-01 11:00:00,45.31,45.42,45.31,45.39,65600.0,33.0535,33.1338,33.0535,33.1119,65600.0
2010-09-01 11:10:00,45.4,45.42,45.35,45.4,104900.0,33.1192,33.1338,33.0827,33.1192,104900.0
2010-09-01 11:20:00,45.4,45.48,45.4,45.48,57700.0,33.1192,33.1775,33.1192,33.1775,57700.0
2010-09-01 11:30:00,45.47,45.53,45.4,45.44,60000.0,33.1703,33.214,33.1192,33.1484,60000.0
2010-09-01 11:40:00,45.44,45.52,45.42,45.45,64600.0,33.1484,33.2067,33.1338,33.1557,64600.0
2010-09-01 11:50:00,45.45,45.48,45.4,45.43,79500.0,33.1557,33.1775,33.1192,33.1411,79500.0
2010-09-01 12:00:00,45.44,45.49,45.39,45.4,39700.0,33.1484,33.1848,33.1119,33.1192,39700.0
2010-09-01 12:10:00,45.42,45.45,45.38,45.4,28400.0,33.1338,33.1557,33.1046,33.1192,28400.0
2010-09-01 12:20:00,45.4,45.42,45.25,45.26,55200.0,33.1192,33.1338,33.0098,33.0171,55200.0
2010-09-01 12:30:00,45.25,45.26,45.19,45.24,49200.0,33.0098,33.0171,32.966,33.0025,49200.0
2010-09-01 12:40:00,45.24,45.27,45.2,45.24,90100.0,33.0025,33.0244,32.9733,33.0025,90100.0
2010-09-01 12:50:00,45.23,45.26,45.18,45.25,40300.0,32.9952,33.0171,32.9587,33.0098,40300.0
2010-09-01 13:00:00,45.25,45.31,45.22,45.31,48800.0,33.0098,33.0535,32.9879,33.0535,48800.0
2010-09-01 13:10:00,45.31,45.41,45.29,45.39,33900.0,33.0535,33.1265,33.0389,33.1119,33900.0
2010-09-01 13:20:00,45.39,45.49,45.38,45.43,76300.0,33.1119,33.1848,33.1046,33.1411,76300.0
2010-09-01 13:30:00,45.43,45.52,45.42,45.51,40800.0,33.1411,33.2067,33.1338,33.1994,40800.0
2010-09-01 13:40:00,45.5,45.69,45.49,45.69,79200.0,33.1921,33.3307,33.1848,33.3307,79200.0
2010-09-01 13:50:00,45.7,45.7,45.62,45.68,37200.0,33.338,33.338,33.2797,33.3234,37200.0
2010-09-01 14:00:00,45.67,45.76,45.63,45.67,65100.0,33.3162,33.3818,33.287,33.3162,65100.0
2010-09-01 14:10:00,45.67,45.73,45.62,45.64,68600.0,33.3162,33.3599,33.2797,33.2943,68600.0
2010-09-01 14:20:00,45.63,45.65,45.56,45.63,82600.0,33.287,33.3016,33.2359,33.287,82600.0
2010-09-01 14:30:00,45.63,45.64,45.46,45.47,78900.0,33.287,33.2943,33.163,33.1703,78900.0
2010-09-01 14:40:00,45.47,45.55,45.46,45.53,55800.0,33.1703,33.2286,33.163,33.214,55800.0
2010-09-01 14:50:00,45.54,45.64,45.53,45.57,137400.0,33.2213,33.2943,33.214,33.2432,137400.0
2010-09-01 15:00:00,45.57,45.65,45.49,45.63,86900.0,33.2432,33.3016,33.1848,33.287,86900.0
2010-09-01 15:10:00,45.62,45.71,45.62,45.63,62500.0,33.2797,33.3453,33.2797,33.287,62500.0
2010-09-01 15:20:00,45.64,45.68,45.49,45.58,122000.0,33.2943,33.3234,33.1848,33.2505,122000.0
2010-09-01 15:30:00,45.58,45.61,45.5,45.57,224600.0,33.2505,33.2724,33.1921,33.2432,224600.0
2010-09-01 15:40:00,45.57,45.81,45.56,45.7,234100.0,33.2432,33.4183,33.2359,33.338,234100.0
2010-09-01 15:50:00,45.71,45.81,45.7,45.75,383100.0,33.3453,33.4183,33.338,33.3745,383100.0
2010-09-02 09:30:00,45.64,46.0,45.63,45.97,60600.0,33.2943,33.5569,33.287,33.535,60600.0
2010-09-02 09:40:00,45.97,45.97,45.8,45.92,60700.0,33.535,33.535,33.411,33.4985,60700.0
2010-09-02 09:50:00,45.92,46.09,45.9,46.07,57500.0,33.4985,33.6225,33.4839,33.6079,57500.0
2010-09-02 10:00:00,46.07,46.22,45.83,45.95,111200.0,33.6079,33.7174,33.4329,33.5204,111200.0
2010-09-02 10:10:00,45.96,46.04,45.83,45.83,38300.0,33.5277,33.5861,33.4329,33.4329,38300.0
2010-09-02 10:20:00,45.85,46.02,45.81,46.0,39600.0,33.4475,33.5715,33.4183,33.5569,39600.0
2010-09-02 10:30:00,46.0,46.09,45.88,46.06,66500.0,33.5569,33.6225,33.4693,33.6007,66500.0
2010-09-02 10:40:00,46.07,46.13,45.99,46.01,46500.0,33.6079,33.6517,33.5496,33.5642,46500.0
2010-09-02 10:50:00,46.0,46.07,45.95,46.01,59200.0,33.5569,33.6079,33.5204,33.5642,59200.0
2010-09-02 11:00:00,46.01,46.07,45.97,45.99,56300.0,33.5642,33.6079,33.535,33.5496,56300.0
2010-09-02 11:10:00,45.98,46.02,45.95,45.98,58100.0,33.5423,33.5715,33.5204,33.5423,58100.0
2010-09-02 11:20:00,45.98,45.98,45.85,45.85,66100.0,33.5423,33.5423,33.4475,33.4475,66100.0
2010-09-02 11:30:00,45.85,45.98,45.83,45.96,36600.0,33.4475,33.5423,33.4329,33.5277,36600.0
2010-09-02 11:40:00,45.95,45.99,45.89,45.93,34500.0,33.5204,33.5496,33.4766,33.5058,34500.0
2010-09-02 11:50:00,45.92,45.98,45.88,45.9,27600.0,33.4985,33.5423,33.4693,33.4839,27600.0
2010-09-02 12:00:00,45.92,45.97,45.88,45.9,38100.0,33.4985,33.535,33.4693,33.4839,38100.0
2010-09-02 12:10:00,45.9,45.94,45.85,45.9,25500.0,33.4839,33.5131,33.4475,33.4839,25500.0
2010-09-02 12:20:00,45.9,45.94,45.81,45.83,38200.0,33.4839,33.5131,33.4183,33.4329,38200.0
2010-09-02 12:30:00,45.82,45.87,45.78,45.81,139000.0,33.4256,33.462,33.3964,33.4183,139000.0
2010-09-02 12:40:00,45.82,45.82,45.75,45.78,42300.0,33.4256,33.4256,33.3745,33.3964,42300.0
2010-09-02 12:50:00,45.78,45.8,45.71,45.72,49200.0,33.3964,33.411,33.3453,33.3526,49200.0
2010-09-02 13:00:00,45.72,45.85,45.71,45.83,34400.0,33.3526,33.4475,33.3453,33.4329,34400.0
2010-09-02 13:10:00,45.83,45.83,45.76,45.81,32400.0,33.4329,33.4329,33.3818,33.4183,32400.0
2010-09-02 13:20:00,45.81,45.81,45.76,45.79,18400.0,33.4183,33.4183,33.3818,33.4037,18400.0
2010-09-02 13:30:00,45.78,45.83,45.76,45.79,35200.0,33.3964,33.4329,33.3818,33.4037,35200.0
2010-09-02 13:40:00,45.8,45.82,45.78,45.81,63900.0,33.411,33.4256,33.3964,33.4183,63900.0
2010-09-02 13:50:00,45.81,45.88,45.79,45.85,46100.0,33.4183,33.4693,33.4037,33.4475,46100.0
2010-09-02 14:00:00,45.86,45.96,45.84,45.93,41700.0,33.4548,33.5277,33.4402,33.5058,41700.0
2010-09-02 14:10:00,45.94,46.13,45.91,46.09,139400.0,33.5131,33.6517,33.4912,33.6225,139400.0
2010-09-02 14:20:00,46.09,46.12,45.99,46.0,44700.0,33.6225,33.6444,33.5496,33.5569,44700.0
2010-09-02 14:30:00,45.99,46.04,45.99,46.03,81400.0,33.5496,33.5861,33.5496,33.5788,81400.0
2010-09-02 14:40:00,46.03,46.05,45.97,46.05,38700.0,33.5788,33.5934,33.535,33.5934,38700.0
2010-09-02 14:50:00,46.04,46.12,46.04,46.1,39900.0,33.5861,33.6444,33.5861,33.6298,39900.0
2010-09-02 15:00:00,46.1,46.17,46.03,46.14,88200.0,33.6298,33.6809,33.5788,33.659,88200.0
2010-09-02 15:10:00,46.14,46.19,46.09,46.12,59700.0,33.659,33.6955,33.6225,33.6444,59700.0
2010-09-02 15:20:00,46.13,46.21,46.07,46.11,86200.0,33.6517,33.7101,33.6079,33.6371,86200.0
2010-09-02 15:30:00,46.12,46.2,46.1,46.13,106100.0,33.6444,33.7028,33.6298,33.6517,106100.0
2010-09-02 15:40:00,46.13,46.22,46.12,46.19,208700.0,33.6517,33.7174,33.6444,33.6955,208700.0
2010-09-02 15:50:00,46.19,46.2,46.13,46.16,233500.0,33.6955,33.7028,33.6517,33.6736,233500.0
2010-09-03 09:30:00,46.64,47.2,46.64,47.12,72900.0,34.0238,34.4323,34.0238,34.3739,72900.0
2010-09-03 09:40:00,47.12,47.14,46.98,47.0,105300.0,34.3739,34.3885,34.2718,34.2864,105300.0
2010-09-03 09:50:00,47.02,47.06,46.99,47.05,72900.0,34.301,34.3302,34.2791,34.3229,72900.0
2010-09-03 10:00:00,47.05,47.08,46.89,46.93,134000.0,34.3229,34.3447,34.2061,34.2353,134000.0
2010-09-03 10:10:00,46.95,46.97,46.83,46.88,158300.0,34.2499,34.2645,34.1624,34.1988,158300.0
2010-09-03 10:20:00,46.89,46.92,46.64,46.68,108100.0,34.2061,34.228,34.0238,34.0529,108100.0
2010-09-03 10:30:00,46.69,46.71,46.55,46.67,79600.0,34.0602,34.0748,33.9581,34.0456,79600.0
2010-09-03 10:40:00,46.67,46.67,46.53,46.59,96700.0,34.0456,34.0456,33.9435,33.9873,96700.0
2010-09-03 10:50:00,46.59,46.59,46.43,46.59,56800.0,33.9873,33.9873,33.8706,33.9873,56800.0
2010-09-03 11:00:00,46.59,46.6,46.49,46.53,71200.0,33.9873,33.9946,33.9143,33.9435,71200.0
2010-09-03 11:10:00,46.53,46.62,46.47,46.6,102600.0,33.9435,34.0092,33.8997,33.9946,102600.0
2010-09-03 11:20:00,46.6,46.62,46.51,46.53,110800.0,33.9946,34.0092,33.9289,33.9435,110800.0
2010-09-03 11:30:00,46.52,46.55,46.45,46.5,62100.0,33.9362,33.9581,33.8852,33.9216,62100.0
2010-09-03 11:40:00,46.5,46.53,46.47,46.47,59600.0,33.9216,33.9435,33.8997,33.8997,59600.0
2010-09-03 11:50:00,46.47,46.54,46.42,46.48,49400.0,33.8997,33.9508,33.8633,33.907,49400.0
2010-09-03 12:00:00,46.47,46.55,46.42,46.53,42600.0,33.8997,33.9581,33.8633,33.9435,42600.0
2010-09-03 12:10:00,46.54,46.61,46.51,46.57,26300.0,33.9508,34.0019,33.9289,33.9727,26300.0
2010-09-03 12:20:00,46.58,46.61,46.54,46.61,36200.0,33.98,34.0019,33.9508,34.0019,36200.0
2010-09-03 12:30:00,46.61,46.67,46.61,46.64,58300.0,34.0019,34.0456,34.0019,34.0238,58300.0
2010-09-03 12:40:00,46.64,46.72,46.62,46.72,29100.0,34.0238,34.0821,34.0092,34.0821,29100.0
2010-09-03 12:50:00,46.73,46.88,46.73,46.81,45200.0,34.0894,34.1988,34.0894,34.1478,45200.0
2010-09-03 13:00:00,46.81,46.84,46.72,46.73,40900.0,34.1478,34.1697,34.0821,34.0894,40900.0
2010-09-03 13:10:00,46.73,46.79,46.72,46.78,33100.0,34.0894,34.1332,34.0821,34.1259,33100.0
2010-09-03 13:20:00,46.79,46.79,46.73,46.77,33100.0,34.1332,34.1332,34.0894,34.1186,33100.0
2010-09-03 13:30:00,46.77,46.88,46.76,46.88,43700.0,34.1186,34.1988,34.1113,34.1988,43700.0
2010-09-03 13:40:00,46.89,46.93,46.89,46.93,68300.0,34.2061,34.2353,34.2061,34.2353,68300.0
2010-09-03 13:50:00,46.94,46.98,46.93,46.97,30400.0,34.2426,34.2718,34.2353,34.2645,30400.0
2010-09-03 14:00:00,46.97,46.99,46.92,46.92,30900.0,34.2645,34.2791,34.228,34.228,30900.0
2010-09-03 14:10:00,46.91,47.0,46.88,47.0,62100.0,34.2207,34.2864,34.1988,34.2864,62100.0
2010-09-03 14:20:00,46.99,47.07,46.97,47.0,39600.0,34.2791,34.3374,34.2645,34.2864,39600.0
2010-09-03 14:30:00,47.0,47.09,47.0,47.0,40500.0,34.2864,34.352,34.2864,34.2864,40500.0
2010-09-03 14:40:00,47.0,47.03,46.9,46.91,25600.0,34.2864,34.3083,34.2134,34.2207,25600.0
2010-09-03 14:50:00,46.92,46.98,46.92,46.96,82400.0,34.228,34.2718,34.228,34.2572,82400.0
2010-09-03 15:00:00,46.96,47.0,46.92,46.98,41200.0,34.2572,34.2864,34.228,34.2718,41200.0
2010-09-03 15:10:00,46.98,47.08,46.98,47.08,59600.0,34.2718,34.3447,34.2718,34.3447,59600.0
2010-09-03 15:20:00,47.08,47.15,47.08,47.13,57000.0,34.3447,34.3958,34.3447,34.3812,57000.0
2010-09-03 15:30:00,47.15,47.18,47.05,47.11,68400.0,34.3958,34.4177,34.3229,34.3666,68400.0
2010-09-03 15:40:00,47.1,47.27,47.1,47.2,169000.0,34.3593,34.4833,34.3593,34.4323,169000.0
2010-09-03 15:50:00,47.21,47.24,47.15,47.21,276300.0,34.4396,34.4615,34.3958,34.4396,276300.0
2010-09-07 09:30:00,46.7,46.7,46.29,46.39,44200.0,34.0675,34.0675,33.7684,33.8414,44200.0
2010-09-07 09:40:00,46.43,46.62,46.39,46.51,26800.0,33.8706,34.0092,33.8414,33.9289,26800.0
2010-09-07 09:50:00,46.51,46.51,46.22,46.23,28700.0,33.9289,33.9289,33.7174,33.7247,28700.0
2010-09-07 10:00:00,46.22,46.31,46.16,46.3,32000.0,33.7174,33.783,33.6736,33.7757,32000.0
2010-09-07 10:10:00,46.3,46.36,46.24,46.32,35400.0,33.7757,33.8195,33.732,33.7903,35400.0
2010-09-07 10:20:00,46.3,46.36,46.24,46.32,83800.0,33.7757,33.8195,33.732,33.7903,83800.0
2010-09-07 10:30:00,46.31,46.42,46.24,46.4,47900.0,33.783,33.8633,33.732,33.8487,47900.0
2010-09-07 10:40:00,46.41,46.48,46.35,46.36,33700.0,33.856,33.907,33.8122,33.8195,33700.0
2010-09-07 10:50:00,46.35,46.36,46.26,46.33,37200.0,33.8122,33.8195,33.7466,33.7976,37200.0
2010-09-07 11:00:00,46.34,46.42,46.33,46.37,85100.0,33.8049,33.8633,33.7976,33.8268,85100.0
2010-09-07 11:10:00,46.36,46.38,46.27,46.37,59600.0,33.8195,33.8341,33.7538,33.8268,59600.0
2010-09-07 11:20:00,46.39,46.45,46.27,46.31,48400.0,33.8414,33.8852,33.7538,33.783,48400.0
2010-09-07 11:30:00,46.31,46.35,46.16,46.2,46400.0,33.783,33.8122,33.6736,33.7028,46400.0
2010-09-07 11:40:00,46.21,46.22,46.1,46.1,48000.0,33.7101,33.7174,33.6298,33.6298,48000.0
2010-09-07 11:50:00,46.1,46.17,46.05,46.15,69400.0,33.6298,33.6809,33.5934,33.6663,69400.0
2010-09-07 12:00:00,46.14,46.32,46.13,46.31,47000.0,33.659,33.7903,33.6517,33.783,47000.0
2010-09-07 12:10:00,46.31,46.47,46.28,46.47,49700.0,33.783,33.8997,33.7611,33.8997,49700.0
2010-09-07 12:20:00,46.47,46.53,46.45,46.51,65500.0,33.8997,33.9435,33.8852,33.9289,65500.0
2010-09-07 12:30:00,46.5,46.56,46.5,46.5,49700.0,33.9216,33.9654,33.9216,33.9216,49700.0
2010-09-07 12:40:00,46.51,46.59,46.5,46.54,24700.0,33.9289,33.9873,33.9216,33.9508,24700.0
2010-09-07 12:50:00,46.55,46.57,46.49,46.54,26000.0,33.9581,33.9727,33.9143,33.9508,26000.0
2010-09-07 13:00:00,46.54,46.58,46.47,46.57,23400.0,33.9508,33.98,33.8997,33.9727,23400.0
2010-09-07 13:10:00,46.58,46.68,46.56,46.67,33100.0,33.98,34.0529,33.9654,34.0456,33100.0
2010-09-07 13:20:00,46.66,46.73,46.59,46.71,38300.0,34.0384,34.0894,33.9873,34.0748,38300.0
2010-09-07 13:30:00,46.7,46.81,46.7,46.76,41900.0,34.0675,34.1478,34.0675,34.1113,41900.0
2010-09-07 13:40:00,46.76,46.78,46.72,46.77,24800.0,34.1113,34.1259,34.0821,34.1186,24800.0
2010-09-07 13:50:00,46.77,46.9,46.76,46.88,41400.0,34.1186,34.2134,34.1113,34.1988,41400.0
2010-09-07 14:00:00,46.89,46.93,46.88,46.9,32600.0,34.2061,34.2353,34.1988,34.2134,32600.0
2010-09-07 14:10:00,46.9,46.91,46.79,46.8,51500.0,34.2134,34.2207,34.1332,34.1405,51500.0
2010-09-07 14:20:00,46.81,46.87,46.76,46.76,31600.0,34.1478,34.1915,34.1113,34.1113,31600.0
2010-09-07 14:30:00,46.76,46.77,46.66,46.67,36600.0,34.1113,34.1186,34.0384,34.0456,36600.0
2010-09-07 14:40:00,46.68,46.74,46.67,46.69,36300.0,34.0529,34.0967,34.0456,34.0602,36300.0
2010-09-07 14:50:00,46.69,46.71,46.55,46.58,31600.0,34.0602,34.0748,33.9581,33.98,31600.0
2010-09-07 15:00:00,46.57,46.62,46.51,46.57,61900.0,33.9727,34.0092,33.9289,33.9727,61900.0
2010-09-07 15:10:00,46.56,46.65,46.55,46.62,40600.0,33.9654,34.0311,33.9581,34.0092,40600.0
2010-09-07 15:20:00,46.62,46.63,46.54,46.59,57200.0,34.0092,34.0165,33.9508,33.9873,57200.0
2010-09-07 15:30:00,46.59,46.68,46.58,46.67,85200.0,33.9873,34.0529,33.98,34.0456,85200.0
2010-09-07 15:40:00,46.67,46.7,46.53,46.54,154900.0,34.0456,34.0675,33.9435,33.9508,154900.0
2010-09-07 15:50:00,46.54,46.55,46.42,46.46,292100.0,33.9508,33.9581,33.8633,33.8925,292100.0
2010-09-08 09:30:00,46.53,46.72,46.48,46.7,32900.0,33.9435,34.0821,33.907,34.0675,32900.0
2010-09-08 09:40:00,46.71,47.06,46.71,47.01,33400.0,34.0748,34.3302,34.0748,34.2937,33400.0
2010-09-08 09:50:00,47.01,47.23,46.99,47.22,50800.0,34.2937,34.4542,34.2791,34.4469,50800.0
2010-09-08 10:00:00,47.24,47.27,47.09,47.17,58500.0,34.4615,34.4833,34.352,34.4104,58500.0
2010-09-08 10:10:00,47.17,47.23,47.1,47.1,37000.0,34.4104,34.4542,34.3593,34.3593,37000.0
2010-09-08 10:20:00,47.13,47.31,47.13,47.24,32600.0,34.3812,34.5125,34.3812,34.4615,32600.0
2010-09-08 10:30:00,47.25,47.43,47.25,47.42,33900.0,34.4688,34.6001,34.4688,34.5928,33900.0
2010-09-08 10:40:00,47.42,47.43,47.29,47.29,40100.0,34.5928,34.6001,34.4979,34.4979,40100.0
2010-09-08 10:50:00,47.29,47.46,47.29,47.37,31300.0,34.4979,34.622,34.4979,34.5563,31300.0
2010-09-08 11:00:00,47.36,47.62,47.36,47.51,51300.0,34.549,34.7387,34.549,34.6584,51300.0
2010-09-08 11:10:00,47.52,47.52,47.36,47.36,36500.0,34.6657,34.6657,34.549,34.549,36500.0
2010-09-08 11:20:00,47.37,47.41,47.34,47.34,29900.0,34.5563,34.5855,34.5344,34.5344,29900.0
2010-09-08 11:30:00,47.34,47.37,47.29,47.31,30500.0,34.5344,34.5563,34.4979,34.5125,30500.0
2010-09-08 11:40:00,47.31,47.37,47.3,47.35,36900.0,34.5125,34.5563,34.5052,34.5417,36900.0
2010-09-08 11:50:00,47.36,47.36,47.3,47.33,35600.0,34.549,34.549,34.5052,34.5271,35600.0
2010-09-08 12:00:00,47.33,47.38,47.33,47.35,15800.0,34.5271,34.5636,34.5271,34.5417,15800.0
2010-09-08 12:10:00,47.36,47.37,47.32,47.33,26200.0,34.549,34.5563,34.5198,34.5271,26200.0
2010-09-08 12:20:00,47.34,47.45,47.34,47.44,32600.0,34.5344,34.6147,34.5344,34.6074,32600.0
2010-09-08 12:30:00,47.44,47.45,47.38,47.41,15200.0,34.6074,34.6147,34.5636,34.5855,15200.0
2010-09-08 12:40:00,47.4,47.44,47.35,47.35,37300.0,34.5782,34.6074,34.5417,34.5417,37300.0
2010-09-08 12:50:00,47.35,47.35,47.26,47.3,25700.0,34.5417,34.5417,34.4761,34.5052,25700.0
2010-09-08 13:00:00,47.31,47.31,47.17,47.2,14100.0,34.5125,34.5125,34.4104,34.4323,14100.0
2010-09-08 13:10:00,47.2,47.2,47.06,47.06,15700.0,34.4323,34.4323,34.3302,34.3302,15700.0
2010-09-08 13:20:00,47.07,47.13,47.07,47.09,19900.0,34.3374,34.3812,34.3374,34.352,19900.0
2010-09-08 13:30:00,47.09,47.12,46.98,46.99,48300.0,34.352,34.3739,34.2718,34.2791,48300.0
2010-09-08 13:40:00,46.99,46.99,46.83,46.9,48300.0,34.2791,34.2791,34.1624,34.2134,48300.0
2010-09-08 13:50:00,46.91,47.01,46.91,46.99,48100.0,34.2207,34.2937,34.2207,34.2791,48100.0
2010-09-08 14:00:00,46.97,46.97,46.79,46.91,52200.0,34.2645,34.2645,34.1332,34.2207,52200.0
2010-09-08 14:10:00,46.92,47.01,46.9,47.01,28900.0,34.228,34.2937,34.2134,34.2937,28900.0
2010-09-08 14:20:00,47.01,47.1,47.01,47.05,29500.0,34.2937,34.3593,34.2937,34.3229,29500.0
2010-09-08 14:30:00,47.06,47.13,47.06,47.09,24300.0,34.3302,34.3812,34.3302,34.352,24300.0
2010-09-08 14:40:00,47.09,47.26,47.08,47.21,35300.0,34.352,34.4761,34.3447,34.4396,35300.0
2010-09-08 14:50:00,47.22,47.23,47.15,47.15,36300.0,34.4469,34.4542,34.3958,34.3958,36300.0
2010-09-08 15:00:00,47.16,47.29,47.16,47.24,38200.0,34.4031,34.4979,34.4031,34.4615,38200.0
2010-09-08 15:10:00,47.25,47.25,47.1,47.1,34300.0,34.4688,34.4688,34.3593,34.3593,34300.0
2010-09-08 15:20:00,47.1,47.13,46.96,46.96,79900.0,34.3593,34.3812,34.2572,34.2572,79900.0
2010-09-08 15:30:00,46.97,47.1,46.95,47.03,62000.0,34.2645,34.3593,34.2499,34.3083,62000.0
2010-09-08 15:40:00,47.03,47.04,46.81,46.85,111500.0,34.3083,34.3156,34.1478,34.177,111500.0
2010-09-08 15:50:00,46.85,47.01,46.81,46.98,191400.0,34.177,34.2937,34.1478,34.2718,191400.0
2010-09-09 09:30:00,47.78,47.89,47.47,47.54,75200.0,34.8554,34.9356,34.6292,34.6803,75200.0
2010-09-09 09:40:00,47.53,47.54,47.37,47.41,46700.0,34.673,34.6803,34.5563,34.5855,46700.0
2010-09-09 09:50:00,47.39,47.51,47.39,47.49,96900.0,34.5709,34.6584,34.5709,34.6438,96900.0
2010-09-09 10:00:00,47.49,47.51,47.42,47.42,98000.0,34.6438,34.6584,34.5928,34.5928,98000.0
2010-09-09 10:10:00,47.43,47.48,47.26,47.33,43000.0,34.6001,34.6365,34.4761,34.5271,43000.0
2010-09-09 10:20:00,47.33,47.39,47.23,47.31,49700.0,34.5271,34.5709,34.4542,34.5125,49700.0
2010-09-09 10:30:00,47.33,47.37,47.22,47.37,56100.0,34.5271,34.5563,34.4469,34.5563,56100.0
2010-09-09 10:40:00,47.38,47.4,47.34,47.4,64200.0,34.5636,34.5782,34.5344,34.5782,64200.0
2010-09-09 10:50:00,47.4,47.4,47.29,47.31,78800.0,34.5782,34.5782,34.4979,34.5125,78800.0
2010-09-09 11:00:00,47.31,47.4,47.31,47.38,52000.0,34.5125,34.5782,34.5125,34.5636,52000.0
2010-09-09 11:10:00,47.39,47.45,47.33,47.33,34000.0,34.5709,34.6147,34.5271,34.5271,34000.0
2010-09-09 11:20:00,47.34,47.42,47.28,47.41,66100.0,34.5344,34.5928,34.4906,34.5855,66100.0
2010-09-09 11:30:00,47.42,47.48,47.38,47.38,20900.0,34.5928,34.6365,34.5636,34.5636,20900.0
2010-09-09 11:40:00,47.38,47.43,47.37,47.38,15400.0,34.5636,34.6001,34.5563,34.5636,15400.0
2010-09-09 11:50:00,47.39,47.4,47.35,47.39,23700.0,34.5709,34.5782,34.5417,34.5709,23700.0
2010-09-09 12:00:00,47.39,47.44,47.38,47.41,33000.0,34.5709,34.6074,34.5636,34.5855,33000.0
2010-09-09 12:10:00,47.41,47.42,47.38,47.39,15200.0,34.5855,34.5928,34.5636,34.5709,15200.0
2010-09-09 12:20:00,47.4,47.46,47.38,47.44,17900.0,34.5782,34.622,34.5636,34.6074,17900.0
2010-09-09 12:30:00,47.42,47.44,47.39,47.41,16000.0,34.5928,34.6074,34.5709,34.5855,16000.0
2010-09-09 12:40:00,47.41,47.42,47.35,47.37,55700.0,34.5855,34.5928,34.5417,34.5563,55700.0
2010-09-09 12:50:00,47.36,47.39,47.28,47.28,55000.0,34.549,34.5709,34.4906,34.4906,55000.0
2010-09-09 13:00:00,47.28,47.36,47.25,47.27,54100.0,34.4906,34.549,34.4688,34.4833,54100.0
2010-09-09 13:10:00,47.27,47.3,47.09,47.22,36000.0,34.4833,34.5052,34.352,34.4469,36000.0
2010-09-09 13:20:00,47.22,47.22,47.0,47.0,22600.0,34.4469,34.4469,34.2864,34.2864,22600.0
2010-09-09 13:30:00,47.01,47.11,46.95,47.1,34700.0,34.2937,34.3666,34.2499,34.3593,34700.0
2010-09-09 13:40:00,47.09,47.11,47.0,47.11,44200.0,34.352,34.3666,34.2864,34.3666,44200.0
2010-09-09 13:50:00,47.11,47.12,46.93,46.96,32600.0,34.3666,34.3739,34.2353,34.2572,32600.0
2010-09-09 14:00:00,46.96,47.04,46.96,46.97,35300.0,34.2572,34.3156,34.2572,34.2645,35300.0
2010-09-09 14:10:00,46.96,46.97,46.9,46.96,41000.0,34.2572,34.2645,34.2134,34.2572,41000.0
2010-09-09 14:20:00,46.94,46.97,46.9,46.91,32100.0,34.2426,34.2645,34.2134,34.2207,32100.0
2010-09-09 14:30:00,46.91,47.05,46.9,47.03,38500.0,34.2207,34.3229,34.2134,34.3083,38500.0
2010-09-09 14:40:00,47.03,47.11,46.98,47.11,26800.0,34.3083,34.3666,34.2718,34.3666,26800.0
2010-09-09 14:50:00,47.11,47.15,47.05,47.13,32400.0,34.3666,34.3958,34.3229,34.3812,32400.0
2010-09-09 15:00:00,47.13,47.29,47.13,47.27,42600.0,34.3812,34.4979,34.3812,34.4833,42600.0
2010-09-09 15:10:00,47.26,47.26,47.14,47.15,40200.0,34.4761,34.4761,34.3885,34.3958,40200.0
2010-09-09 15:20:00,47.14,47.27,47.14,47.24,52800.0,34.3885,34.4833,34.3885,34.4615,52800.0
2010-09-09 15:30:00,47.26,47.31,47.23,47.31,56800.0,34.4761,34.5125,34.4542,34.5125,56800.0
2010-09-09 15:40:00,47.3,47.33,47.18,47.25,60900.0,34.5052,34.5271,34.4177,34.4688,60900.0
2010-09-09 15:50:00,47.25,47.25,47.16,47.21,143600.0,34.4688,34.4688,34.4031,34.4396,143600.0
2010-09-10 09:30:00,47.36,47.36,46.92,46.94,32800.0,34.549,34.549,34.228,34.2426,32800.0
2010-09-10 09:40:00,46.94,47.01,46.88,46.95,25600.0,34.2426,34.2937,34.1988,34.2499,25600.0
2010-09-10 09:50:00,46.95,47.05,46.94,47.0,60300.0,34.2499,34.3229,34.2426,34.2864,60300.0
2010-09-10 10:00:00,46.99,47.04,46.9,46.95,52300.0,34.2791,34.3156,34.2134,34.2499,52300.0
2010-09-10 10:10:00,46.95,46.96,46.9,46.94,58300.0,34.2499,34.2572,34.2134,34.2426,58300.0
2010-09-10 10:20:00,46.95,47.04,46.92,47.03,69900.0,34.2499,34.3156,34.228,34.3083,69900.0
2010-09-10 10:30:00,47.03,47.17,47.02,47.08,29600.0,34.3083,34.4104,34.301,34.3447,29600.0
2010-09-10 10:40:00,47.08,47.1,47.05,47.07,30700.0,34.3447,34.3593,34.3229,34.3374,30700.0
2010-09-10 10:50:00,47.06,47.1,47.05,47.05,47200.0,34.3302,34.3593,34.3229,34.3229,47200.0
2010-09-10 11:00:00,47.06,47.09,47.01,47.06,67600.0,34.3302,34.352,34.2937,34.3302,67600.0
2010-09-10 11:10:00,47.06,47.08,46.99,47.01,82000.0,34.3302,34.3447,34.2791,34.2937,82000.0
2010-09-10 11:20:00,47.0,47.08,47.0,47.08,31600.0,34.2864,34.3447,34.2864,34.3447,31600.0
2010-09-10 11:30:00,47.08,47.09,47.02,47.02,18100.0,34.3447,34.352,34.301,34.301,18100.0
2010-09-10 11:40:00,47.02,47.06,46.99,47.0,34000.0,34.301,34.3302,34.2791,34.2864,34000.0
2010-09-10 11:50:00,47.0,47.03,46.94,46.96,38500.0,34.2864,34.3083,34.2426,34.2572,38500.0
2010-09-10 12:00:00,46.97,46.99,46.78,46.8,30500.0,34.2645,34.2791,34.1259,34.1405,30500.0
2010-09-10 12:10:00,46.78,46.83,46.77,46.81,18300.0,34.1259,34.1624,34.1186,34.1478,18300.0
2010-09-10 12:20:00,46.81,46.88,46.81,46.83,17000.0,34.1478,34.1988,34.1478,34.1624,17000.0
2010-09-10 12:30:00,46.83,46.84,46.74,46.83,42300.0,34.1624,34.1697,34.0967,34.1624,42300.0
2010-09-10 12:40:00,46.83,46.91,46.78,46.91,51900.0,34.1624,34.2207,34.1259,34.2207,51900.0
2010-09-10 12:50:00,46.91,47.01,46.9,47.0,22700.0,34.2207,34.2937,34.2134,34.2864,22700.0
2010-09-10 13:00:00,47.0,47.05,46.97,46.98,63100.0,34.2864,34.3229,34.2645,34.2718,63100.0
2010-09-10 13:10:00,46.99,47.01,46.98,47.0,24100.0,34.2791,34.2937,34.2718,34.2864,24100.0
2010-09-10 13:20:00,47.0,47.0,46.98,46.99,21800.0,34.2864,34.2864,34.2718,34.2791,21800.0
2010-09-10 13:30:00,46.99,47.05,46.98,47.02,35900.0,34.2791,34.3229,34.2718,34.301,35900.0
2010-09-10 13:40:00,47.02,47.03,46.96,46.98,24200.0,34.301,34.3083,34.2572,34.2718,24200.0
2010-09-10 13:50:00,46.99,47.0,46.98,46.99,25500.0,34.2791,34.2864,34.2718,34.2791,25500.0
2010-09-10 14:00:00,46.99,47.05,46.98,47.01,50400.0,34.2791,34.3229,34.2718,34.2937,50400.0
2010-09-10 14:10:00,47.02,47.03,46.99,47.01,28700.0,34.301,34.3083,34.2791,34.2937,28700.0
2010-09-10 14:20:00,47.0,47.11,46.99,47.08,34500.0,34.2864,34.3666,34.2791,34.3447,34500.0
2010-09-10 14:30:00,47.08,47.14,47.06,47.13,31500.0,34.3447,34.3885,34.3302,34.3812,31500.0
2010-09-10 14:40:00,47.13,47.17,47.07,47.07,44200.0,34.3812,34.4104,34.3374,34.3374,44200.0
2010-09-10 14:50:00,47.07,47.09,47.04,47.06,28200.0,34.3374,34.352,34.3156,34.3302,28200.0
2010-09-10 15:00:00,47.06,47.08,47.05,47.07,45000.0,34.3302,34.3447,34.3229,34.3374,45000.0
2010-09-10 15:10:00,47.06,47.14,47.05,47.13,48800.0,34.3302,34.3885,34.3229,34.3812,48800.0
2010-09-10 15:20:00,47.14,47.16,47.1,47.12,57100.0,34.3885,34.4031,34.3593,34.3739,57100.0
2010-09-10 15:30:00,47.13,47.21,47.11,47.17,65100.0,34.3812,34.4396,34.3666,34.4104,65100.0
2010-09-10 15:40:00,47.16,47.26,47.16,47.18,97700.0,34.4031,34.4761,34.4031,34.4177,97700.0
2010-09-10 15:50:00,47.18,47.19,47.12,47.18,114500.0,34.4177,34.425,34.3739,34.4177,114500.0
2010-09-13 09:30:00,47.98,48.17,47.9,48.15,44600.0,35.0013,35.1399,34.9429,35.1253,44600.0
2010-09-13 09:40:00,48.15,48.17,47.85,47.87,64900.0,35.1253,35.1399,34.9065,34.921,64900.0
2010-09-13 09:50:00,47.86,47.91,47.8,47.89,49300.0,34.9137,34.9502,34.87,34.9356,49300.0
2010-09-13 10:00:00,47.89,48.12,47.88,48.06,38900.0,34.9356,35.1034,34.9283,35.0596,38900.0
2010-09-13 10:10:00,48.08,48.1,47.98,48.01,23100.0,35.0742,35.0888,35.0013,35.0232,23100.0
2010-09-13 10:20:00,48.01,48.05,47.98,48.01,52100.0,35.0232,35.0524,35.0013,35.0232,52100.0
2010-09-13 10:30:00,48.04,48.1,48.0,48.02,37800.0,35.0451,35.0888,35.0159,35.0305,37800.0
2010-09-13 10:40:00,48.02,48.05,48.0,48.0,19800.0,35.0305,35.0524,35.0159,35.0159,19800.0
2010-09-13 10:50:00,48.0,48.0,47.88,47.88,37200.0,35.0159,35.0159,34.9283,34.9283,37200.0
2010-09-13 11:00:00,47.88,47.9,47.82,47.84,43800.0,34.9283,34.9429,34.8846,34.8992,43800.0
2010-09-13 11:10:00,47.83,48.04,47.83,48.04,33900.0,34.8919,35.0451,34.8919,35.0451,33900.0
2010-09-13 11:20:00,48.04,48.05,47.92,47.95,26700.0,35.0451,35.0524,34.9575,34.9794,26700.0
2010-09-13 11:30:00,47.96,48.02,47.93,48.0,26400.0,34.9867,35.0305,34.9648,35.0159,26400.0
2010-09-13 11:40:00,48.0,48.03,47.96,47.97,22300.0,35.0159,35.0378,34.9867,34.994,22300.0
2010-09-13 11:50:00,47.97,48.07,47.97,48.05,10700.0,34.994,35.0669,34.994,35.0524,10700.0
2010-09-13 12:00:00,48.04,48.04,47.97,47.99,39800.0,35.0451,35.0451,34.994,35.0086,39800.0
2010-09-13 12:10:00,48.0,48.07,47.97,48.02,23200.0,35.0159,35.0669,34.994,35.0305,23200.0
2010-09-13 12:20:00,48.02,48.07,47.95,48.06,76300.0,35.0305,35.0669,34.9794,35.0596,76300.0
2010-09-13 12:30:00,48.05,48.06,47.99,48.0,27100.0,35.0524,35.0596,35.0086,35.0159,27100.0
2010-09-13 12:40:00,48.01,48.07,48.0,48.0,17600.0,35.0232,35.0669,35.0159,35.0159,17600.0
2010-09-13 12:50:00,48.01,48.03,47.97,48.01,16100.0,35.0232,35.0378,34.994,35.0232,16100.0
2010-09-13 13:00:00,48.01,48.05,48.0,48.03,16400.0,35.0232,35.0524,35.0159,35.0378,16400.0
2010-09-13 13:10:00,48.04,48.1,48.02,48.02,28700.0,35.0451,35.0888,35.0305,35.0305,28700.0
2010-09-13 13:20:00,48.02,48.07,47.98,47.99,89500.0,35.0305,35.0669,35.0013,35.0086,89500.0
2010-09-13 13:30:00,47.99,48.0,47.95,47.98,28600.0,35.0086,35.0159,34.9794,35.0013,28600.0
2010-09-13 13:40:00,47.98,48.01,47.97,47.98,29300.0,35.0013,35.0232,34.994,35.0013,29300.0
2010-09-13 13:50:00,47.97,48.01,47.97,47.97,46900.0,34.994,35.0232,34.994,34.994,46900.0
2010-09-13 14:00:00,47.98,48.0,47.84,47.87,89700.0,35.0013,35.0159,34.8992,34.921,89700.0
2010-09-13 14:10:00,47.87,48.0,47.84,47.99,61000.0,34.921,35.0159,34.8992,35.0086,61000.0
2010-09-13 14:20:00,47.98,48.02,47.97,47.99,56100.0,35.0013,35.0305,34.994,35.0086,56100.0
2010-09-13 14:30:00,47.98,48.01,47.98,47.98,40700.0,35.0013,35.0232,35.0013,35.0013,40700.0
2010-09-13 14:40:00,47.99,48.01,47.97,47.99,116600.0,35.0086,35.0232,34.994,35.0086,116600.0
2010-09-13 14:50:00,47.99,48.0,47.98,47.99,64800.0,35.0086,35.0159,35.0013,35.0086,64800.0
2010-09-13 15:00:00,47.99,48.0,47.97,47.98,128600.0,35.0086,35.0159,34.994,35.0013,128600.0
2010-09-13 15:10:00,47.99,48.03,47.98,48.03,81400.0,35.0086,35.0378,35.0013,35.0378,81400.0
2010-09-13 15:20:00,48.03,48.1,48.02,48.06,89200.0,35.0378,35.0888,35.0305,35.0596,89200.0
2010-09-13 15:30:00,48.06,48.07,48.01,48.04,97000.0,35.0596,35.0669,35.0232,35.0451,97000.0
2010-09-13 15:40:00,48.05,48.14,48.03,48.12,165300.0,35.0524,35.118,35.0378,35.1034,165300.0
2010-09-13 15:50:00,48.12,48.21,48.12,48.19,149200.0,35.1034,35.1691,35.1034,35.1545,149200.0
2010-09-14 09:30:00,47.94,48.12,47.58,47.73,87600.0,34.9721,35.1034,34.7095,34.8189,87600.0
2010-09-14 09:40:00,47.75,47.87,47.68,47.75,53700.0,34.8335,34.921,34.7824,34.8335,53700.0
2010-09-14 09:50:00,47.75,47.9,47.75,47.84,34300.0,34.8335,34.9429,34.8335,34.8992,34300.0
2010-09-14 10:00:00,47.84,47.95,47.8,47.9,44700.0,34.8992,34.9794,34.87,34.9429,44700.0
2010-09-14 10:10:00,47.91,48.01,47.84,48.01,25700.0,34.9502,35.0232,34.8992,35.0232,25700.0
2010-09-14 10:20:00,48.02,48.11,48.0,48.04,54700.0,35.0305,35.0961,35.0159,35.0451,54700.0
2010-09-14 10:30:00,48.04,48.05,47.95,47.96,46400.0,35.0451,35.0524,34.9794,34.9867,46400.0
2010-09-14 10:40:00,47.96,48.13,47.94,48.12,55000.0,34.9867,35.1107,34.9721,35.1034,55000.0
2010-09-14 10:50:00,48.1,48.12,48.01,48.04,38500.0,35.0888,35.1034,35.0232,35.0451,38500.0
2010-09-14 11:00:00,48.03,48.23,48.0,48.2,34500.0,35.0378,35.1837,35.0159,35.1618,34500.0
2010-09-14 11:10:00,48.21,48.25,48.09,48.15,37100.0,35.1691,35.1983,35.0815,35.1253,37100.0
2010-09-14 11:20:00,48.15,48.15,48.04,48.11,22600.0,35.1253,35.1253,35.0451,35.0961,22600.0
2010-09-14 11:30:00,48.11,48.17,48.1,48.15,32800.0,35.0961,35.1399,35.0888,35.1253,32800.0
2010-09-14 11:40:00,48.15,48.23,48.13,48.19,44900.0,35.1253,35.1837,35.1107,35.1545,44900.0
2010-09-14 11:50:00,48.2,48.22,48.13,48.2,20500.0,35.1618,35.1764,35.1107,35.1618,20500.0
2010-09-14 12:00:00,48.2,48.28,48.18,48.22,49700.0,35.1618,35.2201,35.1472,35.1764,49700.0
2010-09-14 12:10:00,48.21,48.22,48.1,48.13,17600.0,35.1691,35.1764,35.0888,35.1107,17600.0
2010-09-14 12:20:00,48.13,48.22,48.13,48.14,26300.0,35.1107,35.1764,35.1107,35.118,26300.0
2010-09-14 12:30:00,48.15,48.17,48.11,48.13,17800.0,35.1253,35.1399,35.0961,35.1107,17800.0
2010-09-14 12:40:00,48.13,48.16,48.06,48.07,22700.0,35.1107,35.1326,35.0596,35.0669,22700.0
2010-09-14 12:50:00,48.07,48.13,48.05,48.08,29300.0,35.0669,35.1107,35.0524,35.0742,29300.0
2010-09-14 13:00:00,48.06,48.12,48.05,48.05,12800.0,35.0596,35.1034,35.0524,35.0524,12800.0
2010-09-14 13:10:00,48.06,48.07,47.96,47.99,29600.0,35.0596,35.0669,34.9867,35.0086,29600.0
2010-09-14 13:20:00,48.0,48.0,47.96,47.99,42900.0,35.0159,35.0159,34.9867,35.0086,42900.0
2010-09-14 13:30:00,47.98,48.0,47.95,47.96,33400.0,35.0013,35.0159,34.9794,34.9867,33400.0
2010-09-14 13:40:00,47.95,47.96,47.79,47.87,47500.0,34.9794,34.9867,34.8627,34.921,47500.0
2010-09-14 13:50:00,47.88,47.96,47.81,47.91,57200.0,34.9283,34.9867,34.8773,34.9502,57200.0
2010-09-14 14:00:00,47.9,48.0,47.86,48.0,25200.0,34.9429,35.0159,34.9137,35.0159,25200.0
2010-09-14 14:10:00,48.0,48.01,47.98,47.99,33900.0,35.0159,35.0232,35.0013,35.0086,33900.0
2010-09-14 14:20:00,48.0,48.09,47.99,48.0,42500.0,35.0159,35.0815,35.0086,35.0159,42500.0
2010-09-14 14:30:00,48.0,48.09,47.99,48.07,62000.0,35.0159,35.0815,35.0086,35.0669,62000.0
2010-09-14 14:40:00,48.07,48.16,48.07,48.08,50300.0,35.0669,35.1326,35.0669,35.0742,50300.0
2010-09-14 14:50:00,48.08,48.12,48.04,48.06,61200.0,35.0742,35.1034,35.0451,35.0596,61200.0
2010-09-14 15:00:00,48.06,48.1,48.04,48.06,38600.0,35.0596,35.0888,35.0451,35.0596,38600.0
2010-09-14 15:10:00,48.06,48.07,48.0,48.01,47800.0,35.0596,35.0669,35.0159,35.0232,47800.0
2010-09-14 15:20:00,48.0,48.08,48.0,48.04,64900.0,35.0159,35.0742,35.0159,35.0451,64900.0
2010-09-14 15:30:00,48.04,48.07,48.01,48.04,86100.0,35.0451,35.0669,35.0232,35.0451,86100.0
2010-09-14 15:40:00,48.04,48.05,47.97,48.02,228300.0,35.0451,35.0524,34.994,35.0305,228300.0
2010-09-14 15:50:00,48.03,48.03,47.79,47.8,261100.0,35.0378,35.0378,34.8627,34.87,261100.0
2010-09-15 09:30:00,47.29,47.46,47.15,47.4,52100.0,34.4979,34.622,34.3958,34.5782,52100.0
2010-09-15 09:40:00,47.41,47.57,47.35,47.49,42700.0,34.5855,34.7022,34.5417,34.6438,42700.0
2010-09-15 09:50:00,47.46,47.49,47.39,47.46,32200.0,34.622,34.6438,34.5709,34.622,32200.0
2010-09-15 10:00:00,47.45,47.5,47.39,47.42,71900.0,34.6147,34.6511,34.5709,34.5928,71900.0
2010-09-15 10:10:00,47.41,47.6,47.39,47.56,105000.0,34.5855,34.7241,34.5709,34.6949,105000.0
2010-09-15 10:20:00,47.56,47.56,47.44,47.48,48100.0,34.6949,34.6949,34.6074,34.6365,48100.0
2010-09-15 10:30:00,47.48,47.51,47.34,47.42,52600.0,34.6365,34.6584,34.5344,34.5928,52600.0
2010-09-15 10:40:00,47.41,47.43,47.36,47.37,93800.0,34.5855,34.6001,34.549,34.5563,93800.0
2010-09-15 10:50:00,47.36,47.41,47.3,47.4,72200.0,34.549,34.5855,34.5052,34.5782,72200.0
2010-09-15 11:00:00,47.4,47.42,47.18,47.19,51300.0,34.5782,34.5928,34.4177,34.425,51300.0
2010-09-15 11:10:00,47.19,47.33,47.15,47.3,54800.0,34.425,34.5271,34.3958,34.5052,54800.0
2010-09-15 11:20:00,47.31,47.44,47.29,47.38,30700.0,34.5125,34.6074,34.4979,34.5636,30700.0
2010-09-15 11:30:00,47.37,47.41,47.33,47.38,35800.0,34.5563,34.5855,34.5271,34.5636,35800.0
2010-09-15 11:40:00,47.38,47.4,47.38,47.4,36800.0,34.5636,34.5782,34.5636,34.5782,36800.0
2010-09-15 11:50:00,47.39,47.43,47.38,47.43,70200.0,34.5709,34.6001,34.5636,34.6001,70200.0
2010-09-15 12:00:00,47.44,47.48,47.35,47.36,55500.0,34.6074,34.6365,34.5417,34.549,55500.0
2010-09-15 12:10:00,47.36,47.44,47.32,47.33,29000.0,34.549,34.6074,34.5198,34.5271,29000.0
2010-09-15 12:20:00,47.33,47.4,47.32,47.38,25100.0,34.5271,34.5782,34.5198,34.5636,25100.0
2010-09-15 12:30:00,47.37,47.41,47.35,47.36,25100.0,34.5563,34.5855,34.5417,34.549,25100.0
2010-09-15 12:40:00,47.37,47.37,47.28,47.32,35300.0,34.5563,34.5563,34.4906,34.5198,35300.0
2010-09-15 12:50:00,47.32,47.35,47.27,47.32,26900.0,34.5198,34.5417,34.4833,34.5198,26900.0
2010-09-15 13:00:00,47.32,47.4,47.32,47.39,35800.0,34.5198,34.5782,34.5198,34.5709,35800.0
2010-09-15 13:10:00,47.38,47.45,47.33,47.44,33900.0,34.5636,34.6147,34.5271,34.6074,33900.0
2010-09-15 13:20:00,47.45,47.47,47.4,47.42,30600.0,34.6147,34.6292,34.5782,34.5928,30600.0
2010-09-15 13:30:00,47.43,47.47,47.38,47.44,29500.0,34.6001,34.6292,34.5636,34.6074,29500.0
2010-09-15 13:40:00,47.44,47.47,47.4,47.41,36200.0,34.6074,34.6292,34.5782,34.5855,36200.0
2010-09-15 13:50:00,47.41,47.5,47.4,47.48,56400.0,34.5855,34.6511,34.5782,34.6365,56400.0
2010-09-15 14:00:00,47.48,47.51,47.45,47.46,49100.0,34.6365,34.6584,34.6147,34.622,49100.0
2010-09-15 14:10:00,47.47,47.47,47.29,47.29,55300.0,34.6292,34.6292,34.4979,34.4979,55300.0
2010-09-15 14:20:00,47.3,47.42,47.29,47.31,37900.0,34.5052,34.5928,34.4979,34.5125,37900.0
2010-09-15 14:30:00,47.3,47.32,47.2,47.32,64400.0,34.5052,34.5198,34.4323,34.5198,64400.0
2010-09-15 14:40:00,47.31,47.36,47.29,47.31,51700.0,34.5125,34.549,34.4979,34.5125,51700.0
2010-09-15 14:50:00,47.32,47.33,47.27,47.29,86200.0,34.5198,34.5271,34.4833,34.4979,86200.0
2010-09-15 15:00:00,47.3,47.32,47.28,47.3,83500.0,34.5052,34.5198,34.4906,34.5052,83500.0
2010-09-15 15:10:00,47.3,47.32,47.27,47.3,106100.0,34.5052,34.5198,34.4833,34.5052,106100.0
2010-09-15 15:20:00,47.3,47.39,47.27,47.35,197100.0,34.5052,34.5709,34.4833,34.5417,197100.0
2010-09-15 15:30:00,47.35,47.37,47.3,47.33,221400.0,34.5417,34.5563,34.5052,34.5271,221400.0
2010-09-15 15:40:00,47.33,47.37,47.3,47.37,228300.0,34.5271,34.5563,34.5052,34.5563,228300.0
2010-09-15 15:50:00,47.37,47.47,47.37,47.39,423400.0,34.5563,34.6292,34.5563,34.5709,423400.0
2010-09-16 09:30:00,47.27,47.46,47.13,47.28,70900.0,34.4833,34.622,34.3812,34.4906,70900.0
2010-09-16 09:40:00,47.34,47.34,47.15,47.21,46700.0,34.5344,34.5344,34.3958,34.4396,46700.0
2010-09-16 09:50:00,47.21,47.31,47.16,47.3,39000.0,34.4396,34.5125,34.4031,34.5052,39000.0
2010-09-16 10:00:00,47.26,47.4,47.11,47.33,54300.0,34.4761,34.5782,34.3666,34.5271,54300.0
2010-09-16 10:10:00,47.37,47.41,47.2,47.24,44800.0,34.5563,34.5855,34.4323,34.4615,44800.0
2010-09-16 10:20:00,47.23,47.34,47.21,47.23,34300.0,34.4542,34.5344,34.4396,34.4542,34300.0
2010-09-16 10:30:00,47.21,47.21,47.08,47.08,30800.0,34.4396,34.4396,34.3447,34.3447,30800.0
2010-09-16 10:40:00,47.1,47.21,47.06,47.18,46400.0,34.3593,34.4396,34.3302,34.4177,46400.0
2010-09-16 10:50:00,47.19,47.19,46.98,46.99,32000.0,34.425,34.425,34.2718,34.2791,32000.0
2010-09-16 11:00:00,47.0,47.06,46.98,47.03,42600.0,34.2864,34.3302,34.2718,34.3083,42600.0
2010-09-16 11:10:00,47.03,47.07,47.01,47.04,51400.0,34.3083,34.3374,34.2937,34.3156,51400.0
2010-09-16 11:20:00,47.03,47.1,47.03,47.09,72800.0,34.3083,34.3593,34.3083,34.352,72800.0
2010-09-16 11:30:00,47.09,47.2,47.05,47.2,66400.0,34.352,34.4323,34.3229,34.4323,66400.0
2010-09-16 11:40:00,47.19,47.33,47.18,47.33,55100.0,34.425,34.5271,34.4177,34.5271,55100.0
2010-09-16 11:50:00,47.32,47.4,47.27,47.4,22400.0,34.5198,34.5782,34.4833,34.5782,22400.0
2010-09-16 12:00:00,47.39,47.43,47.38,47.43,36100.0,34.5709,34.6001,34.5636,34.6001,36100.0
2010-09-16 12:10:00,47.43,47.52,47.42,47.49,50400.0,34.6001,34.6657,34.5928,34.6438,50400.0
2010-09-16 12:20:00,47.5,47.5,47.45,47.45,20700.0,34.6511,34.6511,34.6147,34.6147,20700.0
2010-09-16 12:30:00,47.45,47.5,47.45,47.5,27300.0,34.6147,34.6511,34.6147,34.6511,27300.0
2010-09-16 12:40:00,47.5,47.61,47.5,47.59,27100.0,34.6511,34.7314,34.6511,34.7168,27100.0
2010-09-16 12:50:00,47.59,47.66,47.56,47.66,22700.0,34.7168,34.7679,34.6949,34.7679,22700.0
2010-09-16 13:00:00,47.66,47.66,47.54,47.56,12300.0,34.7679,34.7679,34.6803,34.6949,12300.0
2010-09-16 13:10:00,47.55,47.56,47.49,47.53,19300.0,34.6876,34.6949,34.6438,34.673,19300.0
2010-09-16 13:20:00,47.54,47.54,47.49,47.49,55100.0,34.6803,34.6803,34.6438,34.6438,55100.0
2010-09-16 13:30:00,47.49,47.49,47.37,47.38,38500.0,34.6438,34.6438,34.5563,34.5636,38500.0
2010-09-16 13:40:00,47.38,47.42,47.33,47.35,25500.0,34.5636,34.5928,34.5271,34.5417,25500.0
2010-09-16 13:50:00,47.35,47.36,47.29,47.35,26100.0,34.5417,34.549,34.4979,34.5417,26100.0
2010-09-16 14:00:00,47.34,47.41,47.28,47.3,53300.0,34.5344,34.5855,34.4906,34.5052,53300.0
2010-09-16 14:10:00,47.3,47.37,47.27,47.28,28600.0,34.5052,34.5563,34.4833,34.4906,28600.0
2010-09-16 14:20:00,47.28,47.42,47.28,47.35,30300.0,34.4906,34.5928,34.4906,34.5417,30300.0
2010-09-16 14:30:00,47.35,47.39,47.33,47.36,33200.0,34.5417,34.5709,34.5271,34.549,33200.0
2010-09-16 14:40:00,47.36,47.37,47.32,47.33,30700.0,34.549,34.5563,34.5198,34.5271,30700.0
2010-09-16 14:50:00,47.33,47.39,47.32,47.36,27300.0,34.5271,34.5709,34.5198,34.549,27300.0
2010-09-16 15:00:00,47.37,47.37,47.29,47.31,88500.0,34.5563,34.5563,34.4979,34.5125,88500.0
2010-09-16 15:10:00,47.32,47.39,47.29,47.36,64400.0,34.5198,34.5709,34.4979,34.549,64400.0
2010-09-16 15:20:00,47.36,47.41,47.29,47.4,87700.0,34.549,34.5855,34.4979,34.5782,87700.0
2010-09-16 15:30:00,47.4,47.45,47.33,47.34,72400.0,34.5782,34.6147,34.5271,34.5344,72400.0
2010-09-16 15:40:00,47.34,47.36,47.3,47.35,123100.0,34.5344,34.549,34.5052,34.5417,123100.0
2010-09-16 15:50:00,47.35,47.42,47.33,47.38,130900.0,34.5417,34.5928,34.5271,34.5636,130900.0
2010-09-17 09:30:00,47.74,48.05,47.67,47.99,347500.0,34.8262,35.0524,34.7751,35.0086,347500.0
2010-09-17 09:40:00,47.99,48.05,47.81,47.87,54500.0,35.0086,35.0524,34.8773,34.921,54500.0
2010-09-17 09:50:00,47.87,47.87,47.44,47.56,60600.0,34.921,34.921,34.6074,34.6949,60600.0
2010-09-17 10:00:00,47.54,47.6,47.43,47.47,53400.0,34.6803,34.7241,34.6001,34.6292,53400.0
2010-09-17 10:10:00,47.49,47.63,47.44,47.63,39500.0,34.6438,34.746,34.6074,34.746,39500.0
2010-09-17 10:20:00,47.63,47.73,47.61,47.61,46000.0,34.746,34.8189,34.7314,34.7314,46000.0
2010-09-17 10:30:00,47.62,47.86,47.54,47.85,37000.0,34.7387,34.9137,34.6803,34.9065,37000.0
2010-09-17 10:40:00,47.85,47.88,47.79,47.83,48000.0,34.9065,34.9283,34.8627,34.8919,48000.0
2010-09-17 10:50:00,47.83,47.83,47.67,47.75,25700.0,34.8919,34.8919,34.7751,34.8335,25700.0
2010-09-17 11:00:00,47.75,47.85,47.74,47.77,40900.0,34.8335,34.9065,34.8262,34.8481,40900.0
2010-09-17 11:10:00,47.77,47.82,47.71,47.75,27100.0,34.8481,34.8846,34.8043,34.8335,27100.0
2010-09-17 11:20:00,47.75,47.79,47.66,47.69,29200.0,34.8335,34.8627,34.7679,34.7897,29200.0
2010-09-17 11:30:00,47.68,47.69,47.5,47.51,27800.0,34.7824,34.7897,34.6511,34.6584,27800.0
2010-09-17 11:40:00,47.52,47.68,47.52,47.63,23700.0,34.6657,34.7824,34.6657,34.746,23700.0
2010-09-17 11:50:00,47.64,47.74,47.64,47.67,27600.0,34.7533,34.8262,34.7533,34.7751,27600.0
2010-09-17 12:00:00,47.66,47.74,47.65,47.72,17200.0,34.7679,34.8262,34.7606,34.8116,17200.0
2010-09-17 12:10:00,47.72,47.76,47.68,47.74,22000.0,34.8116,34.8408,34.7824,34.8262,22000.0
2010-09-17 12:20:00,47.74,47.78,47.72,47.74,18200.0,34.8262,34.8554,34.8116,34.8262,18200.0
2010-09-17 12:30:00,47.75,47.76,47.67,47.69,27000.0,34.8335,34.8408,34.7751,34.7897,27000.0
2010-09-17 12:40:00,47.69,47.71,47.55,47.57,35000.0,34.7897,34.8043,34.6876,34.7022,35000.0
2010-09-17 12:50:00,47.57,47.63,47.53,47.57,31900.0,34.7022,34.746,34.673,34.7022,31900.0
2010-09-17 13:00:00,47.58,47.64,47.58,47.59,35400.0,34.7095,34.7533,34.7095,34.7168,35400.0
2010-09-17 13:10:00,47.6,47.63,47.57,47.58,24600.0,34.7241,34.746,34.7022,34.7095,24600.0
2010-09-17 13:20:00,47.57,47.64,47.57,47.62,40700.0,34.7022,34.7533,34.7022,34.7387,40700.0
2010-09-17 13:30:00,47.63,47.67,47.63,47.63,19600.0,34.746,34.7751,34.746,34.746,19600.0
2010-09-17 13:40:00,47.63,47.66,47.58,47.65,21500.0,34.746,34.7679,34.7095,34.7606,21500.0
2010-09-17 13:50:00,47.65,47.7,47.63,47.63,30900.0,34.7606,34.797,34.746,34.746,30900.0
2010-09-17 14:00:00,47.63,47.64,47.58,47.6,34600.0,34.746,34.7533,34.7095,34.7241,34600.0
2010-09-17 14:10:00,47.6,47.67,47.58,47.66,32900.0,34.7241,34.7751,34.7095,34.7679,32900.0
2010-09-17 14:20:00,47.67,47.7,47.61,47.69,37300.0,34.7751,34.797,34.7314,34.7897,37300.0
2010-09-17 14:30:00,47.68,47.75,47.68,47.72,41400.0,34.7824,34.8335,34.7824,34.8116,41400.0
2010-09-17 14:40:00,47.72,47.76,47.71,47.75,22500.0,34.8116,34.8408,34.8043,34.8335,22500.0
2010-09-17 14:50:00,47.75,47.79,47.73,47.74,33200.0,34.8335,34.8627,34.8189,34.8262,33200.0
2010-09-17 15:00:00,47.75,47.76,47.62,47.62,39300.0,34.8335,34.8408,34.7387,34.7387,39300.0
2010-09-17 15:10:00,47.62,47.66,47.55,47.65,66100.0,34.7387,34.7679,34.6876,34.7606,66100.0
2010-09-17 15:20:00,47.66,47.68,47.57,47.57,46100.0,34.7679,34.7824,34.7022,34.7022,46100.0
2010-09-17 15:30:00,47.58,47.68,47.57,47.61,62600.0,34.7095,34.7824,34.7022,34.7314,62600.0
2010-09-17 15:40:00,47.61,47.69,47.6,47.66,92500.0,34.7314,34.7897,34.7241,34.7679,92500.0
2010-09-17 15:50:00,47.66,47.69,47.62,47.63,183000.0,34.7679,34.7897,34.7387,34.746,183000.0
2010-09-20 09:30:00,47.86,47.96,47.72,47.95,29700.0,34.9137,34.9867,34.8116,34.9794,29700.0
2010-09-20 09:40:00,47.93,47.93,47.72,47.8,25800.0,34.9648,34.9648,34.8116,34.87,25800.0
2010-09-20 09:50:00,47.81,47.99,47.81,47.9,22800.0,34.8773,35.0086,34.8773,34.9429,22800.0
2010-09-20 10:00:00,47.9,48.15,47.84,48.0,31900.0,34.9429,35.1253,34.8992,35.0159,31900.0
2010-09-20 10:10:00,48.02,48.03,47.88,47.99,49500.0,35.0305,35.0378,34.9283,35.0086,49500.0
2010-09-20 10:20:00,47.98,48.02,47.95,47.96,25900.0,35.0013,35.0305,34.9794,34.9867,25900.0
2010-09-20 10:30:00,47.96,48.05,47.96,48.05,23700.0,34.9867,35.0524,34.9867,35.0524,23700.0
2010-09-20 10:40:00,48.05,48.19,48.0,48.17,33000.0,35.0524,35.1545,35.0159,35.1399,33000.0
2010-09-20 10:50:00,48.19,48.22,48.11,48.2,32400.0,35.1545,35.1764,35.0961,35.1618,32400.0
2010-09-20 11:00:00,48.21,48.24,48.18,48.2,16200.0,35.1691,35.191,35.1472,35.1618,16200.0
2010-09-20 11:10:00,48.21,48.22,48.15,48.22,16200.0,35.1691,35.1764,35.1253,35.1764,16200.0
2010-09-20 11:20:00,48.23,48.34,48.21,48.34,10000.0,35.1837,35.2639,35.1691,35.2639,10000.0
2010-09-20 11:30:00,48.34,48.37,48.28,48.3,27200.0,35.2639,35.2858,35.2201,35.2347,27200.0
2010-09-20 11:40:00,48.3,48.3,48.23,48.24,23000.0,35.2347,35.2347,35.1837,35.191,23000.0
2010-09-20 11:50:00,48.24,48.26,48.18,48.23,30000.0,35.191,35.2055,35.1472,35.1837,30000.0
2010-09-20 12:00:00,48.24,48.28,48.2,48.2,20200.0,35.191,35.2201,35.1618,35.1618,20200.0
2010-09-20 12:10:00,48.2,48.2,48.11,48.19,38500.0,35.1618,35.1618,35.0961,35.1545,38500.0
2010-09-20 12:20:00,48.19,48.2,48.1,48.11,40200.0,35.1545,35.1618,35.0888,35.0961,40200.0
2010-09-20 12:30:00,48.1,48.22,48.1,48.19,21200.0,35.0888,35.1764,35.0888,35.1545,21200.0
2010-09-20 12:40:00,48.19,48.24,48.17,48.22,19000.0,35.1545,35.191,35.1399,35.1764,19000.0
2010-09-20 12:50:00,48.22,48.23,48.12,48.14,33200.0,35.1764,35.1837,35.1034,35.118,33200.0
2010-09-20 13:00:00,48.13,48.21,48.11,48.18,16000.0,35.1107,35.1691,35.0961,35.1472,16000.0
2010-09-20 13:10:00,48.19,48.19,48.05,48.08,23500.0,35.1545,35.1545,35.0524,35.0742,23500.0
2010-09-20 13:20:00,48.07,48.13,48.06,48.11,20000.0,35.0669,35.1107,35.0596,35.0961,20000.0
2010-09-20 13:30:00,48.11,48.13,48.05,48.1,32400.0,35.0961,35.1107,35.0524,35.0888,32400.0
2010-09-20 13:40:00,48.11,48.12,48.08,48.1,23600.0,35.0961,35.1034,35.0742,35.0888,23600.0
2010-09-20 13:50:00,48.1,48.1,48.04,48.05,26500.0,35.0888,35.0888,35.0451,35.0524,26500.0
2010-09-20 14:00:00,48.05,48.08,48.04,48.04,36900.0,35.0524,35.0742,35.0451,35.0451,36900.0
2010-09-20 14:10:00,48.06,48.06,48.0,48.04,64100.0,35.0596,35.0596,35.0159,35.0451,64100.0
2010-09-20 14:20:00,48.04,48.13,48.04,48.13,45300.0,35.0451,35.1107,35.0451,35.1107,45300.0
2010-09-20 14:30:00,48.14,48.26,48.14,48.24,37600.0,35.118,35.2055,35.118,35.191,37600.0
2010-09-20 14:40:00,48.24,48.28,48.22,48.23,25200.0,35.191,35.2201,35.1764,35.1837,25200.0
2010-09-20 14:50:00,48.23,48.36,48.22,48.32,36000.0,35.1837,35.2785,35.1764,35.2493,36000.0
2010-09-20 15:00:00,48.32,48.4,48.31,48.35,41500.0,35.2493,35.3077,35.242,35.2712,41500.0
2010-09-20 15:10:00,48.35,48.43,48.33,48.4,74100.0,35.2712,35.3296,35.2566,35.3077,74100.0
2010-09-20 15:20:00,48.41,48.43,48.36,48.36,45800.0,35.315,35.3296,35.2785,35.2785,45800.0
2010-09-20 15:30:00,48.36,48.47,48.36,48.45,60300.0,35.2785,35.3587,35.2785,35.3442,60300.0
2010-09-20 15:40:00,48.46,48.5,48.44,48.49,104800.0,35.3514,35.3806,35.3369,35.3733,104800.0
2010-09-20 15:50:00,48.48,48.51,48.37,48.38,176400.0,35.366,35.3879,35.2858,35.2931,176400.0
2010-09-21 09:30:00,48.2,48.38,48.11,48.29,49900.0,35.1618,35.2931,35.0961,35.2274,49900.0
2010-09-21 09:40:00,48.29,48.42,48.24,48.38,31900.0,35.2274,35.3223,35.191,35.2931,31900.0
2010-09-21 09:50:00,48.38,48.41,48.33,48.37,36200.0,35.2931,35.315,35.2566,35.2858,36200.0
2010-09-21 10:00:00,48.38,48.45,48.37,48.37,21200.0,35.2931,35.3442,35.2858,35.2858,21200.0
2010-09-21 10:10:00,48.36,48.39,48.29,48.34,24300.0,35.2785,35.3004,35.2274,35.2639,24300.0
2010-09-21 10:20:00,48.34,48.39,48.33,48.37,38500.0,35.2639,35.3004,35.2566,35.2858,38500.0
2010-09-21 10:30:00,48.39,48.4,48.35,48.36,26000.0,35.3004,35.3077,35.2712,35.2785,26000.0
2010-09-21 10:40:00,48.37,48.39,48.3,48.31,20200.0,35.2858,35.3004,35.2347,35.242,20200.0
2010-09-21 10:50:00,48.32,48.32,48.14,48.17,18800.0,35.2493,35.2493,35.118,35.1399,18800.0
2010-09-21 11:00:00,48.16,48.27,48.11,48.24,17100.0,35.1326,35.2128,35.0961,35.191,17100.0
2010-09-21 11:10:00,48.25,48.27,48.2,48.22,26900.0,35.1983,35.2128,35.1618,35.1764,26900.0
2010-09-21 11:20:00,48.22,48.22,47.97,47.98,40500.0,35.1764,35.1764,34.994,35.0013,40500.0
2010-09-21 11:30:00,47.98,48.01,47.96,47.99,16500.0,35.0013,35.0232,34.9867,35.0086,16500.0
2010-09-21 11:40:00,48.01,48.09,48.0,48.06,41900.0,35.0232,35.0815,35.0159,35.0596,41900.0
2010-09-21 11:50:00,48.08,48.14,48.07,48.07,13400.0,35.0742,35.118,35.0669,35.0669,13400.0
2010-09-21 12:00:00,48.06,48.16,48.06,48.14,26200.0,35.0596,35.1326,35.0596,35.118,26200.0
2010-09-21 12:10:00,48.13,48.13,48.08,48.1,43400.0,35.1107,35.1107,35.0742,35.0888,43400.0
2010-09-21 12:20:00,48.11,48.11,48.02,48.03,19100.0,35.0961,35.0961,35.0305,35.0378,19100.0
2010-09-21 12:30:00,48.04,48.16,48.04,48.16,24300.0,35.0451,35.1326,35.0451,35.1326,24300.0
2010-09-21 12:40:00,48.16,48.19,48.14,48.14,17100.0,35.1326,35.1545,35.118,35.118,17100.0
2010-09-21 12:50:00,48.13,48.13,48.07,48.07,14100.0,35.1107,35.1107,35.0669,35.0669,14100.0
2010-09-21 13:00:00,48.06,48.06,47.9,47.97,36300.0,35.0596,35.0596,34.9429,34.994,36300.0
2010-09-21 13:10:00,47.98,48.03,47.97,48.03,16400.0,35.0013,35.0378,34.994,35.0378,16400.0
2010-09-21 13:20:00,48.03,48.03,47.94,47.95,26600.0,35.0378,35.0378,34.9721,34.9794,26600.0
2010-09-21 13:30:00,47.95,47.99,47.92,47.97,31700.0,34.9794,35.0086,34.9575,34.994,31700.0
2010-09-21 13:40:00,47.98,47.98,47.93,47.93,48100.0,35.0013,35.0013,34.9648,34.9648,48100.0
2010-09-21 13:50:00,47.93,47.96,47.91,47.93,32400.0,34.9648,34.9867,34.9502,34.9648,32400.0
2010-09-21 14:00:00,47.92,47.97,47.92,47.96,29400.0,34.9575,34.994,34.9575,34.9867,29400.0
2010-09-21 14:10:00,47.96,48.32,47.8,48.29,61400.0,34.9867,35.2493,34.87,35.2274,61400.0
2010-09-21 14:20:00,48.31,48.34,48.09,48.22,76100.0,35.242,35.2639,35.0815,35.1764,76100.0
2010-09-21 14:30:00,48.22,48.5,48.17,48.5,75200.0,35.1764,35.3806,35.1399,35.3806,75200.0
2010-09-21 14:40:00,48.54,48.55,48.28,48.34,66500.0,35.4098,35.4171,35.2201,35.2639,66500.0
2010-09-21 14:50:00,48.36,48.37,48.16,48.21,71600.0,35.2785,35.2858,35.1326,35.1691,71600.0
2010-09-21 15:00:00,48.22,48.26,48.09,48.22,78500.0,35.1764,35.2055,35.0815,35.1764,78500.0
2010-09-21 15:10:00,48.21,48.21,48.06,48.18,85300.0,35.1691,35.1691,35.0596,35.1472,85300.0
2010-09-21 15:20:00,48.18,48.18,47.97,48.06,120900.0,35.1472,35.1472,34.994,35.0596,120900.0
2010-09-21 15:30:00,48.04,48.04,47.77,47.94,222700.0,35.0451,35.0451,34.8481,34.9721,222700.0
2010-09-21 15:40:00,47.94,48.03,47.89,47.95,180600.0,34.9721,35.0378,34.9356,34.9794,180600.0
2010-09-21 15:50:00,47.96,48.05,47.91,47.95,243300.0,34.9867,35.0524,34.9502,34.9794,243300.0
2010-09-22 09:30:00,47.65,48.01,47.58,47.99,58000.0,34.7606,35.0232,34.7095,35.0086,58000.0
2010-09-22 09:40:00,47.98,48.19,47.97,48.18,46000.0,35.0013,35.1545,34.994,35.1472,46000.0
2010-09-22 09:50:00,48.18,48.23,47.83,47.87,59300.0,35.1472,35.1837,34.8919,34.921,59300.0
2010-09-22 10:00:00,47.85,47.85,47.6,47.64,58600.0,34.9065,34.9065,34.7241,34.7533,58600.0
2010-09-22 10:10:00,47.64,47.9,47.61,47.82,49700.0,34.7533,34.9429,34.7314,34.8846,49700.0
2010-09-22 10:20:00,47.82,47.82,47.5,47.53,22600.0,34.8846,34.8846,34.6511,34.673,22600.0
2010-09-22 10:30:00,47.51,47.59,47.44,47.5,46400.0,34.6584,34.7168,34.6074,34.6511,46400.0
2010-09-22 10:40:00,47.49,47.51,47.38,47.45,34400.0,34.6438,34.6584,34.5636,34.6147,34400.0
2010-09-22 10:50:00,47.42,47.45,47.32,47.45,25300.0,34.5928,34.6147,34.5198,34.6147,25300.0
2010-09-22 11:00:00,47.45,47.47,47.28,47.35,65700.0,34.6147,34.6292,34.4906,34.5417,65700.0
2010-09-22 11:10:00,47.34,47.38,47.19,47.27,64200.0,34.5344,34.5636,34.425,34.4833,64200.0
2010-09-22 11:20:00,47.28,47.28,46.96,47.08,76000.0,34.4906,34.4906,34.2572,34.3447,76000.0
2010-09-22 11:30:00,47.08,47.08,46.98,47.03,74800.0,34.3447,34.3447,34.2718,34.3083,74800.0
2010-09-22 11:40:00,47.02,47.09,46.98,47.0,58500.0,34.301,34.352,34.2718,34.2864,58500.0
2010-09-22 11:50:00,47.0,47.04,46.97,47.0,46300.0,34.2864,34.3156,34.2645,34.2864,46300.0
2010-09-22 12:00:00,47.0,47.13,47.0,47.13,50900.0,34.2864,34.3812,34.2864,34.3812,50900.0
2010-09-22 12:10:00,47.12,47.23,47.11,47.14,44200.0,34.3739,34.4542,34.3666,34.3885,44200.0
2010-09-22 12:20:00,47.15,47.15,47.03,47.04,35800.0,34.3958,34.3958,34.3083,34.3156,35800.0
2010-09-22 12:30:00,47.04,47.07,47.0,47.01,35500.0,34.3156,34.3374,34.2864,34.2937,35500.0
2010-09-22 12:40:00,47.01,47.08,46.98,47.03,21200.0,34.2937,34.3447,34.2718,34.3083,21200.0
2010-09-22 12:50:00,47.03,47.04,46.95,46.97,26100.0,34.3083,34.3156,34.2499,34.2645,26100.0
2010-09-22 13:00:00,46.95,46.97,46.75,46.76,94600.0,34.2499,34.2645,34.104,34.1113,94600.0
2010-09-22 13:10:00,46.76,46.76,46.59,46.61,128000.0,34.1113,34.1113,33.9873,34.0019,128000.0
2010-09-22 13:20:00,46.61,46.68,46.59,46.62,84400.0,34.0019,34.0529,33.9873,34.0092,84400.0
2010-09-22 13:30:00,46.62,46.67,46.61,46.63,102300.0,34.0092,34.0456,34.0019,34.0165,102300.0
2010-09-22 13:40:00,46.64,46.69,46.62,46.65,60500.0,34.0238,34.0602,34.0092,34.0311,60500.0
2010-09-22 13:50:00,46.65,46.71,46.64,46.67,35400.0,34.0311,34.0748,34.0238,34.0456,35400.0
2010-09-22 14:00:00,46.66,46.68,46.55,46.59,92600.0,34.0384,34.0529,33.9581,33.9873,92600.0
2010-09-22 14:10:00,46.58,46.62,46.54,46.57,77900.0,33.98,34.0092,33.9508,33.9727,77900.0
2010-09-22 14:20:00,46.58,46.6,46.51,46.57,65600.0,33.98,33.9946,33.9289,33.9727,65600.0
2010-09-22 14:30:00,46.57,46.74,46.56,46.7,70000.0,33.9727,34.0967,33.9654,34.0675,70000.0
2010-09-22 14:40:00,46.71,46.74,46.68,46.68,70300.0,34.0748,34.0967,34.0529,34.0529,70300.0
2010-09-22 14:50:00,46.69,46.73,46.67,46.73,65900.0,34.0602,34.0894,34.0456,34.0894,65900.0
2010-09-22 15:00:00,46.73,46.77,46.63,46.66,54200.0,34.0894,34.1186,34.0165,34.0384,54200.0
2010-09-22 15:10:00,46.65,46.69,46.58,46.6,119500.0,34.0311,34.0602,33.98,33.9946,119500.0
2010-09-22 15:20:00,46.59,46.69,46.58,46.62,93300.0,33.9873,34.0602,33.98,34.0092,93300.0
2010-09-22 15:30:00,46.62,46.75,46.62,46.66,120300.0,34.0092,34.104,34.0092,34.0384,120300.0
2010-09-22 15:40:00,46.66,46.68,46.57,46.62,152500.0,34.0384,34.0529,33.9727,34.0092,152500.0
2010-09-22 15:50:00,46.63,46.69,46.5,46.53,318800.0,34.0165,34.0602,33.9216,33.9435,318800.0
2010-09-23 09:30:00,46.03,46.1,45.91,45.95,99100.0,33.5788,33.6298,33.4912,33.5204,99100.0
2010-09-23 09:40:00,45.95,46.09,45.88,46.02,71100.0,33.5204,33.6225,33.4693,33.5715,71100.0
2010-09-23 09:50:00,46.03,46.12,45.76,45.83,66600.0,33.5788,33.6444,33.3818,33.4329,66600.0
2010-09-23 10:00:00,45.85,46.15,45.85,46.11,49000.0,33.4475,33.6663,33.4475,33.6371,49000.0
2010-09-23 10:10:00,46.13,46.18,45.89,45.96,88400.0,33.6517,33.6882,33.4766,33.5277,88400.0
2010-09-23 10:20:00,45.96,45.97,45.82,45.94,31000.0,33.5277,33.535,33.4256,33.5131,31000.0
2010-09-23 10:30:00,45.95,46.09,45.95,46.03,109200.0,33.5204,33.6225,33.5204,33.5788,109200.0
2010-09-23 10:40:00,46.01,46.29,46.01,46.18,57900.0,33.5642,33.7684,33.5642,33.6882,57900.0
2010-09-23 10:50:00,46.17,46.21,46.04,46.08,39900.0,33.6809,33.7101,33.5861,33.6152,39900.0
2010-09-23 11:00:00,46.07,46.23,46.0,46.16,54700.0,33.6079,33.7247,33.5569,33.6736,54700.0
2010-09-23 11:10:00,46.16,46.18,46.05,46.13,61100.0,33.6736,33.6882,33.5934,33.6517,61100.0
2010-09-23 11:20:00,46.12,46.22,46.12,46.22,55400.0,33.6444,33.7174,33.6444,33.7174,55400.0
2010-09-23 11:30:00,46.22,46.37,46.22,46.36,52900.0,33.7174,33.8268,33.7174,33.8195,52900.0
2010-09-23 11:40:00,46.36,46.37,46.28,46.28,37000.0,33.8195,33.8268,33.7611,33.7611,37000.0
2010-09-23 11:50:00,46.27,46.31,46.18,46.2,26000.0,33.7538,33.783,33.6882,33.7028,26000.0
2010-09-23 12:00:00,46.19,46.19,46.13,46.15,19700.0,33.6955,33.6955,33.6517,33.6663,19700.0
2010-09-23 12:10:00,46.17,46.26,46.09,46.09,27200.0,33.6809,33.7466,33.6225,33.6225,27200.0
2010-09-23 12:20:00,46.09,46.09,45.99,45.99,26300.0,33.6225,33.6225,33.5496,33.5496,26300.0
2010-09-23 12:30:00,46.0,46.07,45.95,45.95,20200.0,33.5569,33.6079,33.5204,33.5204,20200.0
2010-09-23 12:40:00,45.96,45.98,45.89,45.93,23100.0,33.5277,33.5423,33.4766,33.5058,23100.0
2010-09-23 12:50:00,45.94,46.02,45.92,46.0,26400.0,33.5131,33.5715,33.4985,33.5569,26400.0
2010-09-23 13:00:00,46.01,46.13,46.01,46.12,29200.0,33.5642,33.6517,33.5642,33.6444,29200.0
2010-09-23 13:10:00,46.11,46.13,46.03,46.05,23400.0,33.6371,33.6517,33.5788,33.5934,23400.0
2010-09-23 13:20:00,46.04,46.17,46.04,46.16,29700.0,33.5861,33.6809,33.5861,33.6736,29700.0
2010-09-23 13:30:00,46.17,46.3,46.16,46.28,46600.0,33.6809,33.7757,33.6736,33.7611,46600.0
2010-09-23 13:40:00,46.29,46.3,46.15,46.16,76900.0,33.7684,33.7757,33.6663,33.6736,76900.0
2010-09-23 13:50:00,46.16,46.33,46.15,46.29,54700.0,33.6736,33.7976,33.6663,33.7684,54700.0
2010-09-23 14:00:00,46.29,46.41,46.29,46.37,53300.0,33.7684,33.856,33.7684,33.8268,53300.0
2010-09-23 14:10:00,46.37,46.44,46.3,46.44,89300.0,33.8268,33.8779,33.7757,33.8779,89300.0
2010-09-23 14:20:00,46.43,46.49,46.43,46.45,33900.0,33.8706,33.9143,33.8706,33.8852,33900.0
2010-09-23 14:30:00,46.44,46.46,46.31,46.31,57400.0,33.8779,33.8925,33.783,33.783,57400.0
2010-09-23 14:40:00,46.31,46.31,46.15,46.18,78700.0,33.783,33.783,33.6663,33.6882,78700.0
2010-09-23 14:50:00,46.17,46.2,45.97,46.0,120800.0,33.6809,33.7028,33.535,33.5569,120800.0
2010-09-23 15:00:00,46.0,46.14,45.95,45.95,80500.0,33.5569,33.659,33.5204,33.5204,80500.0
2010-09-23 15:10:00,45.95,46.08,45.92,46.04,69300.0,33.5204,33.6152,33.4985,33.5861,69300.0
2010-09-23 15:20:00,46.04,46.06,45.91,45.91,78400.0,33.5861,33.6007,33.4912,33.4912,78400.0
2010-09-23 15:30:00,45.89,45.97,45.79,45.89,174400.0,33.4766,33.535,33.4037,33.4766,174400.0
2010-09-23 15:40:00,45.89,45.92,45.83,45.88,160700.0,33.4766,33.4985,33.4329,33.4693,160700.0
2010-09-23 15:50:00,45.88,45.93,45.85,45.87,151800.0,33.4693,33.5058,33.4475,33.462,151800.0
2010-09-24 09:30:00,46.41,46.82,46.4,46.74,90800.0,33.856,34.1551,33.8487,34.0967,90800.0
2010-09-24 09:40:00,46.74,46.86,46.58,46.58,50500.0,34.0967,34.1843,33.98,33.98,50500.0
2010-09-24 09:50:00,46.57,46.89,46.55,46.88,26000.0,33.9727,34.2061,33.9581,34.1988,26000.0
2010-09-24 10:00:00,46.85,46.93,46.65,46.81,50100.0,34.177,34.2353,34.0311,34.1478,50100.0
2010-09-24 10:10:00,46.81,46.87,46.71,46.78,63100.0,34.1478,34.1915,34.0748,34.1259,63100.0
2010-09-24 10:20:00,46.77,47.08,46.76,47.06,35200.0,34.1186,34.3447,34.1113,34.3302,35200.0
2010-09-24 10:30:00,47.08,47.11,46.98,47.06,80100.0,34.3447,34.3666,34.2718,34.3302,80100.0
2010-09-24 10:40:00,47.08,47.2,47.08,47.12,106300.0,34.3447,34.4323,34.3447,34.3739,106300.0
2010-09-24 10:50:00,47.11,47.15,47.07,47.09,76500.0,34.3666,34.3958,34.3374,34.352,76500.0
2010-09-24 11:00:00,47.08,47.19,47.04,47.18,30100.0,34.3447,34.425,34.3156,34.4177,30100.0
2010-09-24 11:10:00,47.19,47.29,47.17,47.29,29800.0,34.425,34.4979,34.4104,34.4979,29800.0
2010-09-24 11:20:00,47.29,47.32,47.13,47.16,27100.0,34.4979,34.5198,34.3812,34.4031,27100.0
2010-09-24 11:30:00,47.17,47.2,47.14,47.2,12300.0,34.4104,34.4323,34.3885,34.4323,12300.0
2010-09-24 11:40:00,47.2,47.2,47.03,47.05,18000.0,34.4323,34.4323,34.3083,34.3229,18000.0
2010-09-24 11:50:00,47.06,47.24,47.04,47.24,20300.0,34.3302,34.4615,34.3156,34.4615,20300.0
2010-09-24 12:00:00,47.22,47.24,47.19,47.21,20200.0,34.4469,34.4615,34.425,34.4396,20200.0
2010-09-24 12:10:00,47.21,47.28,47.2,47.28,11400.0,34.4396,34.4906,34.4323,34.4906,11400.0
2010-09-24 12:20:00,47.27,47.33,47.22,47.33,15300.0,34.4833,34.5271,34.4469,34.5271,15300.0
2010-09-24 12:30:00,47.33,47.35,47.29,47.35,13000.0,34.5271,34.5417,34.4979,34.5417,13000.0
2010-09-24 12:40:00,47.34,47.42,47.32,47.36,21600.0,34.5344,34.5928,34.5198,34.549,21600.0
2010-09-24 12:50:00,47.36,47.37,47.24,47.25,16700.0,34.549,34.5563,34.4615,34.4688,16700.0
2010-09-24 13:00:00,47.25,47.28,47.23,47.23,25300.0,34.4688,34.4906,34.4542,34.4542,25300.0
2010-09-24 13:10:00,47.24,47.25,47.15,47.17,21000.0,34.4615,34.4688,34.3958,34.4104,21000.0
2010-09-24 13:20:00,47.16,47.2,47.11,47.19,32400.0,34.4031,34.4323,34.3666,34.425,32400.0
2010-09-24 13:30:00,47.19,47.26,47.18,47.22,60500.0,34.425,34.4761,34.4177,34.4469,60500.0
2010-09-24 13:40:00,47.22,47.23,47.18,47.23,71900.0,34.4469,34.4542,34.4177,34.4542,71900.0
2010-09-24 13:50:00,47.22,47.32,47.22,47.29,15900.0,34.4469,34.5198,34.4469,34.4979,15900.0
2010-09-24 14:00:00,47.29,47.33,47.28,47.28,26100.0,34.4979,34.5271,34.4906,34.4906,26100.0
2010-09-24 14:10:00,47.28,47.3,47.25,47.26,16600.0,34.4906,34.5052,34.4688,34.4761,16600.0
2010-09-24 14:20:00,47.26,47.28,47.19,47.26,17800.0,34.4761,34.4906,34.425,34.4761,17800.0
2010-09-24 14:30:00,47.25,47.33,47.24,47.29,23400.0,34.4688,34.5271,34.4615,34.4979,23400.0
2010-09-24 14:40:00,47.29,47.31,47.23,47.24,28300.0,34.4979,34.5125,34.4542,34.4615,28300.0
2010-09-24 14:50:00,47.23,47.26,47.2,47.22,34800.0,34.4542,34.4761,34.4323,34.4469,34800.0
2010-09-24 15:00:00,47.22,47.22,47.1,47.12,43600.0,34.4469,34.4469,34.3593,34.3739,43600.0
2010-09-24 15:10:00,47.13,47.16,47.12,47.12,26500.0,34.3812,34.4031,34.3739,34.3739,26500.0
2010-09-24 15:20:00,47.13,47.13,47.05,47.06,50800.0,34.3812,34.3812,34.3229,34.3302,50800.0
2010-09-24 15:30:00,47.06,47.11,47.05,47.11,70300.0,34.3302,34.3666,34.3229,34.3666,70300.0
2010-09-24 15:40:00,47.11,47.2,47.07,47.12,142400.0,34.3666,34.4323,34.3374,34.3739,142400.0
2010-09-24 15:50:00,47.12,47.25,47.11,47.21,160700.0,34.3739,34.4688,34.3666,34.4396,160700.0
2010-09-27 09:30:00,47.23,47.28,46.9,46.92,51500.0,34.4542,34.4906,34.2134,34.228,51500.0
2010-09-27 09:40:00,46.92,46.97,46.87,46.87,27700.0,34.228,34.2645,34.1915,34.1915,27700.0
2010-09-27 09:50:00,46.88,46.94,46.81,46.92,38300.0,34.1988,34.2426,34.1478,34.228,38300.0
2010-09-27 10:00:00,46.91,46.99,46.83,46.99,46900.0,34.2207,34.2791,34.1624,34.2791,46900.0
2010-09-27 10:10:00,46.99,47.01,46.83,46.97,44500.0,34.2791,34.2937,34.1624,34.2645,44500.0
2010-09-27 10:20:00,46.96,47.2,46.93,47.19,35700.0,34.2572,34.4323,34.2353,34.425,35700.0
2010-09-27 10:30:00,47.18,47.19,47.06,47.1,27800.0,34.4177,34.425,34.3302,34.3593,27800.0
2010-09-27 10:40:00,47.09,47.14,47.07,47.11,22900.0,34.352,34.3885,34.3374,34.3666,22900.0
2010-09-27 10:50:00,47.11,47.17,47.07,47.13,33500.0,34.3666,34.4104,34.3374,34.3812,33500.0
2010-09-27 11:00:00,47.12,47.13,46.94,46.94,27800.0,34.3739,34.3812,34.2426,34.2426,27800.0
2010-09-27 11:10:00,46.94,46.99,46.76,46.83,32200.0,34.2426,34.2791,34.1113,34.1624,32200.0
2010-09-27 11:20:00,46.84,46.94,46.82,46.94,30800.0,34.1697,34.2426,34.1551,34.2426,30800.0
2010-09-27 11:30:00,46.94,47.0,46.89,46.91,40300.0,34.2426,34.2864,34.2061,34.2207,40300.0
2010-09-27 11:40:00,46.92,46.98,46.89,46.94,23800.0,34.228,34.2718,34.2061,34.2426,23800.0
2010-09-27 11:50:00,46.93,46.93,46.89,46.92,18400.0,34.2353,34.2353,34.2061,34.228,18400.0
2010-09-27 12:00:00,46.93,46.95,46.87,46.87,46700.0,34.2353,34.2499,34.1915,34.1915,46700.0
2010-09-27 12:10:00,46.86,46.88,46.84,46.87,16500.0,34.1843,34.1988,34.1697,34.1915,16500.0
2010-09-27 12:20:00,46.87,46.95,46.82,46.94,24200.0,34.1915,34.2499,34.1551,34.2426,24200.0
2010-09-27 12:30:00,46.92,46.92,46.86,46.91,7400.0,34.228,34.228,34.1843,34.2207,7400.0
2010-09-27 12:40:00,46.91,46.97,46.87,46.97,9600.0,34.2207,34.2645,34.1915,34.2645,9600.0
2010-09-27 12:50:00,46.97,46.97,46.91,46.92,10200.0,34.2645,34.2645,34.2207,34.228,10200.0
2010-09-27 13:00:00,46.91,46.99,46.87,46.95,22500.0,34.2207,34.2791,34.1915,34.2499,22500.0
2010-09-27 13:10:00,46.95,46.97,46.91,46.92,16800.0,34.2499,34.2645,34.2207,34.228,16800.0
2010-09-27 13:20:00,46.92,46.96,46.88,46.92,29900.0,34.228,34.2572,34.1988,34.228,29900.0
2010-09-27 13:30:00,46.92,47.02,46.91,47.01,11500.0,34.228,34.301,34.2207,34.2937,11500.0
2010-09-27 13:40:00,47.02,47.21,47.0,47.13,47900.0,34.301,34.4396,34.2864,34.3812,47900.0
2010-09-27 13:50:00,47.14,47.25,47.12,47.24,50600.0,34.3885,34.4688,34.3739,34.4615,50600.0
2010-09-27 14:00:00,47.24,47.29,47.23,47.27,26400.0,34.4615,34.4979,34.4542,34.4833,26400.0
2010-09-27 14:10:00,47.26,47.32,47.23,47.3,35800.0,34.4761,34.5198,34.4542,34.5052,35800.0
2010-09-27 14:20:00,47.29,47.3,47.26,47.3,14700.0,34.4979,34.5052,34.4761,34.5052,14700.0
2010-09-27 14:30:00,47.31,47.33,47.26,47.31,13700.0,34.5125,34.5271,34.4761,34.5125,13700.0
2010-09-27 14:40:00,47.31,47.42,47.31,47.39,35700.0,34.5125,34.5928,34.5125,34.5709,35700.0
2010-09-27 14:50:00,47.39,47.41,47.33,47.34,36200.0,34.5709,34.5855,34.5271,34.5344,36200.0
2010-09-27 15:00:00,47.33,47.33,47.22,47.26,31600.0,34.5271,34.5271,34.4469,34.4761,31600.0
2010-09-27 15:10:00,47.27,47.31,47.26,47.3,45400.0,34.4833,34.5125,34.4761,34.5052,45400.0
2010-09-27 15:20:00,47.3,47.32,47.27,47.29,33700.0,34.5052,34.5198,34.4833,34.4979,33700.0
2010-09-27 15:30:00,47.28,47.28,47.19,47.21,85400.0,34.4906,34.4906,34.425,34.4396,85400.0
2010-09-27 15:40:00,47.22,47.24,47.13,47.14,95900.0,34.4469,34.4615,34.3812,34.3885,95900.0
2010-09-27 15:50:00,47.14,47.14,47.01,47.09,221200.0,34.3885,34.3885,34.2937,34.352,221200.0
2010-09-28 09:30:00,47.4,47.4,46.87,47.04,45300.0,34.5782,34.5782,34.1915,34.3156,45300.0
2010-09-28 09:40:00,47.03,47.03,46.75,46.92,43500.0,34.3083,34.3083,34.104,34.228,43500.0
2010-09-28 09:50:00,46.91,47.05,46.87,46.94,36200.0,34.2207,34.3229,34.1915,34.2426,36200.0
2010-09-28 10:00:00,46.94,46.94,46.47,46.54,112600.0,34.2426,34.2426,33.8997,33.9508,112600.0
2010-09-28 10:10:00,46.52,46.75,46.52,46.73,26500.0,33.9362,34.104,33.9362,34.0894,26500.0
2010-09-28 10:20:00,46.7,46.88,46.6,46.79,23700.0,34.0675,34.1988,33.9946,34.1332,23700.0
2010-09-28 10:30:00,46.8,46.93,46.78,46.85,71600.0,34.1405,34.2353,34.1259,34.177,71600.0
2010-09-28 10:40:00,46.86,47.01,46.84,46.92,33300.0,34.1843,34.2937,34.1697,34.228,33300.0
2010-09-28 10:50:00,46.91,46.95,46.85,46.92,42900.0,34.2207,34.2499,34.177,34.228,42900.0
2010-09-28 11:00:00,46.93,46.96,46.85,46.88,55400.0,34.2353,34.2572,34.177,34.1988,55400.0
2010-09-28 11:10:00,46.88,46.95,46.85,46.95,39900.0,34.1988,34.2499,34.177,34.2499,39900.0
2010-09-28 11:20:00,46.95,47.13,46.89,47.07,86400.0,34.2499,34.3812,34.2061,34.3374,86400.0
2010-09-28 11:30:00,47.08,47.35,47.08,47.28,48800.0,34.3447,34.5417,34.3447,34.4906,48800.0
2010-09-28 11:40:00,47.28,47.33,47.19,47.22,29200.0,34.4906,34.5271,34.425,34.4469,29200.0
2010-09-28 11:50:00,47.22,47.22,47.12,47.16,17900.0,34.4469,34.4469,34.3739,34.4031,17900.0
2010-09-28 12:00:00,47.16,47.24,47.08,47.21,28400.0,34.4031,34.4615,34.3447,34.4396,28400.0
2010-09-28 12:10:00,47.2,47.32,47.19,47.27,13600.0,34.4323,34.5198,34.425,34.4833,13600.0
2010-09-28 12:20:00,47.28,47.41,47.25,47.32,36400.0,34.4906,34.5855,34.4688,34.5198,36400.0
2010-09-28 12:30:00,47.33,47.4,47.31,47.4,30700.0,34.5271,34.5782,34.5125,34.5782,30700.0
2010-09-28 12:40:00,47.4,47.42,47.31,47.36,24000.0,34.5782,34.5928,34.5125,34.549,24000.0
2010-09-28 12:50:00,47.36,47.43,47.35,47.42,14400.0,34.549,34.6001,34.5417,34.5928,14400.0
2010-09-28 13:00:00,47.41,47.46,47.28,47.29,18000.0,34.5855,34.622,34.4906,34.4979,18000.0
2010-09-28 13:10:00,47.28,47.28,47.21,47.23,18200.0,34.4906,34.4906,34.4396,34.4542,18200.0
2010-09-28 13:20:00,47.23,47.3,47.23,47.3,9800.0,34.4542,34.5052,34.4542,34.5052,9800.0
2010-09-28 13:30:00,47.29,47.46,47.29,47.46,23500.0,34.4979,34.622,34.4979,34.622,23500.0
2010-09-28 13:40:00,47.45,47.49,47.43,47.49,34000.0,34.6147,34.6438,34.6001,34.6438,34000.0
2010-09-28 13:50:00,47.49,47.69,47.49,47.67,41900.0,34.6438,34.7897,34.6438,34.7751,41900.0
2010-09-28 14:00:00,47.67,47.67,47.53,47.56,26000.0,34.7751,34.7751,34.673,34.6949,26000.0
2010-09-28 14:10:00,47.57,47.61,47.51,47.52,31100.0,34.7022,34.7314,34.6584,34.6657,31100.0
2010-09-28 14:20:00,47.53,47.53,47.36,47.37,30200.0,34.673,34.673,34.549,34.5563,30200.0
2010-09-28 14:30:00,47.36,47.4,47.27,47.33,50700.0,34.549,34.5782,34.4833,34.5271,50700.0
2010-09-28 14:40:00,47.32,47.34,47.18,47.23,42600.0,34.5198,34.5344,34.4177,34.4542,42600.0
2010-09-28 14:50:00,47.22,47.28,47.17,47.25,40400.0,34.4469,34.4906,34.4104,34.4688,40400.0
2010-09-28 15:00:00,47.26,47.38,47.21,47.38,63200.0,34.4761,34.5636,34.4396,34.5636,63200.0
2010-09-28 15:10:00,47.37,47.47,47.33,47.47,34500.0,34.5563,34.6292,34.5271,34.6292,34500.0
2010-09-28 15:20:00,47.47,47.49,47.37,47.38,55300.0,34.6292,34.6438,34.5563,34.5636,55300.0
2010-09-28 15:30:00,47.38,47.63,47.37,47.63,66400.0,34.5636,34.746,34.5563,34.746,66400.0
2010-09-28 15:40:00,47.63,47.73,47.57,47.69,114900.0,34.746,34.8189,34.7022,34.7897,114900.0
2010-09-28 15:50:00,47.7,47.77,47.63,47.67,209100.0,34.797,34.8481,34.746,34.7751,209100.0
2010-09-29 09:30:00,47.4,47.66,47.17,47.65,68500.0,34.5782,34.7679,34.4104,34.7606,68500.0
2010-09-29 09:40:00,47.64,47.8,47.6,47.63,56900.0,34.7533,34.87,34.7241,34.746,56900.0
2010-09-29 09:50:00,47.63,47.67,47.49,47.56,56600.0,34.746,34.7751,34.6438,34.6949,56600.0
2010-09-29 10:00:00,47.55,47.7,47.52,47.64,37300.0,34.6876,34.797,34.6657,34.7533,37300.0
2010-09-29 10:10:00,47.64,47.75,47.55,47.62,67200.0,34.7533,34.8335,34.6876,34.7387,67200.0
2010-09-29 10:20:00,47.6,47.67,47.53,47.67,74800.0,34.7241,34.7751,34.673,34.7751,74800.0
2010-09-29 10:30:00,47.67,47.82,47.66,47.82,62400.0,34.7751,34.8846,34.7679,34.8846,62400.0
2010-09-29 10:40:00,47.83,47.88,47.77,47.82,86000.0,34.8919,34.9283,34.8481,34.8846,86000.0
2010-09-29 10:50:00,47.8,47.94,47.77,47.93,60200.0,34.87,34.9721,34.8481,34.9648,60200.0
2010-09-29 11:00:00,47.92,47.92,47.8,47.81,51700.0,34.9575,34.9575,34.87,34.8773,51700.0
2010-09-29 11:10:00,47.82,47.82,47.68,47.73,45300.0,34.8846,34.8846,34.7824,34.8189,45300.0
2010-09-29 11:20:00,47.73,47.84,47.72,47.77,23300.0,34.8189,34.8992,34.8116,34.8481,23300.0
2010-09-29 11:30:00,47.78,47.92,47.71,47.91,22500.0,34.8554,34.9575,34.8043,34.9502,22500.0
2010-09-29 11:40:00,47.91,47.99,47.85,47.93,18800.0,34.9502,35.0086,34.9065,34.9648,18800.0
2010-09-29 11:50:00,47.91,48.07,47.91,48.01,15000.0,34.9502,35.0669,34.9502,35.0232,15000.0
2010-09-29 12:00:00,48.0,48.02,47.86,47.9,23100.0,35.0159,35.0305,34.9137,34.9429,23100.0
2010-09-29 12:10:00,47.92,47.95,47.88,47.92,10100.0,34.9575,34.9794,34.9283,34.9575,10100.0
2010-09-29 12:20:00,47.92,47.95,47.87,47.87,13800.0,34.9575,34.9794,34.921,34.921,13800.0
2010-09-29 12:30:00,47.86,47.86,47.74,47.82,16000.0,34.9137,34.9137,34.8262,34.8846,16000.0
2010-09-29 12:40:00,47.81,47.83,47.78,47.82,25400.0,34.8773,34.8919,34.8554,34.8846,25400.0
2010-09-29 12:50:00,47.81,47.85,47.8,47.83,21500.0,34.8773,34.9065,34.87,34.8919,21500.0
2010-09-29 13:00:00,47.84,47.92,47.78,47.82,37800.0,34.8992,34.9575,34.8554,34.8846,37800.0
2010-09-29 13:10:00,47.82,47.93,47.82,47.9,17300.0,34.8846,34.9648,34.8846,34.9429,17300.0
2010-09-29 13:20:00,47.91,47.95,47.88,47.89,20000.0,34.9502,34.9794,34.9283,34.9356,20000.0
2010-09-29 13:30:00,47.88,47.95,47.85,47.87,27600.0,34.9283,34.9794,34.9065,34.921,27600.0
2010-09-29 13:40:00,47.87,47.96,47.85,47.94,29200.0,34.921,34.9867,34.9065,34.9721,29200.0
2010-09-29 13:50:00,47.93,48.03,47.92,48.0,18200.0,34.9648,35.0378,34.9575,35.0159,18200.0
2010-09-29 14:00:00,48.0,48.05,47.99,48.0,20100.0,35.0159,35.0524,35.0086,35.0159,20100.0
2010-09-29 14:10:00,47.99,48.11,47.99,48.02,50300.0,35.0086,35.0961,35.0086,35.0305,50300.0
2010-09-29 14:20:00,48.01,48.01,47.89,47.93,43800.0,35.0232,35.0232,34.9356,34.9648,43800.0
2010-09-29 14:30:00,47.93,48.0,47.91,48.0,27300.0,34.9648,35.0159,34.9502,35.0159,27300.0
2010-09-29 14:40:00,48.0,48.1,48.0,48.03,36500.0,35.0159,35.0888,35.0159,35.0378,36500.0
2010-09-29 14:50:00,48.02,48.1,47.99,48.09,47200.0,35.0305,35.0888,35.0086,35.0815,47200.0
2010-09-29 15:00:00,48.1,48.11,47.82,47.84,90100.0,35.0888,35.0961,34.8846,34.8992,90100.0
2010-09-29 15:10:00,47.85,47.88,47.77,47.85,158200.0,34.9065,34.9283,34.8481,34.9065,158200.0
2010-09-29 15:20:00,47.85,47.89,47.84,47.86,67800.0,34.9065,34.9356,34.8992,34.9137,67800.0
2010-09-29 15:30:00,47.87,47.89,47.76,47.86,110000.0,34.921,34.9356,34.8408,34.9137,110000.0
2010-09-29 15:40:00,47.87,47.88,47.72,47.88,159600.0,34.921,34.9283,34.8116,34.9283,159600.0
2010-09-29 15:50:00,47.88,47.93,47.84,47.9,128300.0,34.9283,34.9648,34.8992,34.9429,128300.0
2010-09-30 09:30:00,48.26,48.66,48.24,48.34,57600.0,35.2055,35.4973,35.191,35.2639,57600.0
2010-09-30 09:40:00,48.33,48.8,48.28,48.74,123800.0,35.2566,35.5995,35.2201,35.5557,123800.0
2010-09-30 09:50:00,48.75,48.76,48.52,48.54,71400.0,35.563,35.5703,35.3952,35.4098,71400.0
2010-09-30 10:00:00,48.54,48.62,48.34,48.54,186800.0,35.4098,35.4682,35.2639,35.4098,186800.0
2010-09-30 10:10:00,48.54,48.65,48.35,48.5,64500.0,35.4098,35.4901,35.2712,35.3806,64500.0
2010-09-30 10:20:00,48.48,48.51,48.34,48.4,140700.0,35.366,35.3879,35.2639,35.3077,140700.0
2010-09-30 10:30:00,48.4,48.44,48.31,48.33,64100.0,35.3077,35.3369,35.242,35.2566,64100.0
2010-09-30 10:40:00,48.34,48.45,48.26,48.31,115700.0,35.2639,35.3442,35.2055,35.242,115700.0
2010-09-30 10:50:00,48.31,48.39,48.09,48.09,116200.0,35.242,35.3004,35.0815,35.0815,116200.0
2010-09-30 11:00:00,48.07,48.07,47.82,47.85,72200.0,35.0669,35.0669,34.8846,34.9065,72200.0
2010-09-30 11:10:00,47.86,47.95,47.76,47.83,52400.0,34.9137,34.9794,34.8408,34.8919,52400.0
2010-09-30 11:20:00,47.84,47.86,47.54,47.72,40200.0,34.8992,34.9137,34.6803,34.8116,40200.0
2010-09-30 11:30:00,47.72,47.87,47.6,47.7,38500.0,34.8116,34.921,34.7241,34.797,38500.0
2010-09-30 11:40:00,47.68,47.85,47.68,47.76,92600.0,34.7824,34.9065,34.7824,34.8408,92600.0
2010-09-30 11:50:00,47.77,47.77,47.64,47.7,28800.0,34.8481,34.8481,34.7533,34.797,28800.0
2010-09-30 12:00:00,47.7,47.72,47.47,47.52,27300.0,34.797,34.8116,34.6292,34.6657,27300.0
2010-09-30 12:10:00,47.53,47.64,47.5,47.62,18800.0,34.673,34.7533,34.6511,34.7387,18800.0
2010-09-30 12:20:00,47.62,47.66,47.59,47.59,32000.0,34.7387,34.7679,34.7168,34.7168,32000.0
2010-09-30 12:30:00,47.58,47.72,47.56,47.7,19000.0,34.7095,34.8116,34.6949,34.797,19000.0
2010-09-30 12:40:00,47.71,47.76,47.68,47.72,19600.0,34.8043,34.8408,34.7824,34.8116,19600.0
2010-09-30 12:50:00,47.72,47.81,47.7,47.8,41800.0,34.8116,34.8773,34.797,34.87,41800.0
2010-09-30 13:00:00,47.8,47.84,47.78,47.79,23900.0,34.87,34.8992,34.8554,34.8627,23900.0
2010-09-30 13:10:00,47.8,47.83,47.72,47.74,20900.0,34.87,34.8919,34.8116,34.8262,20900.0
2010-09-30 13:20:00,47.73,47.76,47.66,47.75,18800.0,34.8189,34.8408,34.7679,34.8335,18800.0
2010-09-30 13:30:00,47.75,47.75,47.65,47.65,13800.0,34.8335,34.8335,34.7606,34.7606,13800.0
2010-09-30 13:40:00,47.65,47.69,47.62,47.63,18700.0,34.7606,34.7897,34.7387,34.746,18700.0
2010-09-30 13:50:00,47.62,47.7,47.59,47.7,47600.0,34.7387,34.797,34.7168,34.797,47600.0
2010-09-30 14:00:00,47.71,47.8,47.7,47.7,19100.0,34.8043,34.87,34.797,34.797,19100.0
2010-09-30 14:10:00,47.7,47.74,47.59,47.63,47700.0,34.797,34.8262,34.7168,34.746,47700.0
2010-09-30 14:20:00,47.63,47.66,47.6,47.63,31700.0,34.746,34.7679,34.7241,34.746,31700.0
2010-09-30 14:30:00,47.64,47.67,47.6,47.62,54000.0,34.7533,34.7751,34.7241,34.7387,54000.0
2010-09-30 14:40:00,47.62,47.66,47.61,47.63,104700.0,34.7387,34.7679,34.7314,34.746,104700.0
2010-09-30 14:50:00,47.63,47.64,47.43,47.43,95300.0,34.746,34.7533,34.6001,34.6001,95300.0
2010-09-30 15:00:00,47.44,47.59,47.42,47.57,50400.0,34.6074,34.7168,34.5928,34.7022,50400.0
2010-09-30 15:10:00,47.57,47.57,47.36,47.42,71200.0,34.7022,34.7022,34.549,34.5928,71200.0
2010-09-30 15:20:00,47.42,47.56,47.4,47.55,31800.0,34.5928,34.6949,34.5782,34.6876,31800.0
2010-09-30 15:30:00,47.55,47.6,47.42,47.43,67500.0,34.6876,34.7241,34.5928,34.6001,67500.0
2010-09-30 15:40:00,47.42,47.51,47.35,47.42,99800.0,34.5928,34.6584,34.5417,34.5928,99800.0
2010-09-30 15:50:00,47.43,47.5,47.33,47.33,256900.0,34.6001,34.6511,34.5271,34.5271,256900.0
2010-10-01 09:30:00,47.82,48.0,47.69,47.88,38000.0,34.8846,35.0159,34.7897,34.9283,38000.0
2010-10-01 09:40:00,47.88,48.08,47.76,47.84,41400.0,34.9283,35.0742,34.8408,34.8992,41400.0
2010-10-01 09:50:00,47.83,48.0,47.72,47.73,46500.0,34.8919,35.0159,34.8116,34.8189,46500.0
2010-10-01 10:00:00,47.7,47.8,47.48,47.58,51000.0,34.797,34.87,34.6365,34.7095,51000.0
2010-10-01 10:10:00,47.59,47.79,47.58,47.69,58800.0,34.7168,34.8627,34.7095,34.7897,58800.0
2010-10-01 10:20:00,47.69,47.69,47.29,47.35,35900.0,34.7897,34.7897,34.4979,34.5417,35900.0
2010-10-01 10:30:00,47.34,47.41,47.13,47.2,61400.0,34.5344,34.5855,34.3812,34.4323,61400.0
2010-10-01 10:40:00,47.2,47.35,47.15,47.31,46400.0,34.4323,34.5417,34.3958,34.5125,46400.0
2010-10-01 10:50:00,47.32,47.34,47.19,47.24,34100.0,34.5198,34.5344,34.425,34.4615,34100.0
2010-10-01 11:00:00,47.23,47.31,47.17,47.26,23600.0,34.4542,34.5125,34.4104,34.4761,23600.0
2010-10-01 11:10:00,47.25,47.36,47.2,47.26,39100.0,34.4688,34.549,34.4323,34.4761,39100.0
2010-10-01 11:20:00,47.27,47.31,47.16,47.23,21200.0,34.4833,34.5125,34.4031,34.4542,21200.0
2010-10-01 11:30:00,47.22,47.38,47.13,47.34,33500.0,34.4469,34.5636,34.3812,34.5344,33500.0
2010-10-01 11:40:00,47.34,47.49,47.34,47.46,14400.0,34.5344,34.6438,34.5344,34.622,14400.0
2010-10-01 11:50:00,47.47,47.52,47.47,47.48,23800.0,34.6292,34.6657,34.6292,34.6365,23800.0
2010-10-01 12:00:00,47.48,47.52,47.42,47.48,25000.0,34.6365,34.6657,34.5928,34.6365,25000.0
2010-10-01 12:10:00,47.47,47.5,47.45,47.48,16100.0,34.6292,34.6511,34.6147,34.6365,16100.0
2010-10-01 12:20:00,47.49,47.5,47.4,47.44,31000.0,34.6438,34.6511,34.5782,34.6074,31000.0
2010-10-01 12:30:00,47.43,47.44,47.38,47.42,16900.0,34.6001,34.6074,34.5636,34.5928,16900.0
2010-10-01 12:40:00,47.41,47.45,47.38,47.41,13100.0,34.5855,34.6147,34.5636,34.5855,13100.0
2010-10-01 12:50:00,47.41,47.53,47.41,47.51,18100.0,34.5855,34.673,34.5855,34.6584,18100.0
2010-10-01 13:00:00,47.51,47.52,47.47,47.5,47700.0,34.6584,34.6657,34.6292,34.6511,47700.0
2010-10-01 13:10:00,47.5,47.7,47.5,47.66,35100.0,34.6511,34.797,34.6511,34.7679,35100.0
2010-10-01 13:20:00,47.66,47.74,47.65,47.67,27700.0,34.7679,34.8262,34.7606,34.7751,27700.0
2010-10-01 13:30:00,47.67,47.69,47.6,47.6,34200.0,34.7751,34.7897,34.7241,34.7241,34200.0
2010-10-01 13:40:00,47.6,47.6,47.54,47.57,15300.0,34.7241,34.7241,34.6803,34.7022,15300.0
2010-10-01 13:50:00,47.57,47.67,47.56,47.67,13800.0,34.7022,34.7751,34.6949,34.7751,13800.0
2010-10-01 14:00:00,47.67,47.75,47.65,47.67,26700.0,34.7751,34.8335,34.7606,34.7751,26700.0
2010-10-01 14:10:00,47.7,47.76,47.7,47.71,13300.0,34.797,34.8408,34.797,34.8043,13300.0
2010-10-01 14:20:00,47.72,47.78,47.68,47.77,40400.0,34.8116,34.8554,34.7824,34.8481,40400.0
2010-10-01 14:30:00,47.77,47.9,47.76,47.81,70200.0,34.8481,34.9429,34.8408,34.8773,70200.0
2010-10-01 14:40:00,47.81,47.81,47.71,47.8,41100.0,34.8773,34.8773,34.8043,34.87,41100.0
2010-10-01 14:50:00,47.79,47.82,47.76,47.81,52800.0,34.8627,34.8846,34.8408,34.8773,52800.0
2010-10-01 15:00:00,47.81,47.88,47.73,47.87,59000.0,34.8773,34.9283,34.8189,34.921,59000.0
2010-10-01 15:10:00,47.85,47.9,47.78,47.85,114200.0,34.9065,34.9429,34.8554,34.9065,114200.0
2010-10-01 15:20:00,47.84,47.85,47.7,47.74,61300.0,34.8992,34.9065,34.797,34.8262,61300.0
2010-10-01 15:30:00,47.73,47.8,47.69,47.78,81900.0,34.8189,34.87,34.7897,34.8554,81900.0
2010-10-01 15:40:00,47.78,47.78,47.72,47.72,124700.0,34.8554,34.8554,34.8116,34.8116,124700.0
2010-10-01 15:50:00,47.72,47.8,47.69,47.78,188100.0,34.8116,34.87,34.7897,34.8554,188100.0
2010-10-04 09:30:00,47.59,48.03,47.48,48.01,35100.0,34.7168,35.0378,34.6365,35.0232,35100.0
2010-10-04 09:40:00,48.01,48.06,47.85,47.85,30400.0,35.0232,35.0596,34.9065,34.9065,30400.0
2010-10-04 09:50:00,47.87,47.89,47.69,47.8,50200.0,34.921,34.9356,34.7897,34.87,50200.0
2010-10-04 10:00:00,47.8,47.92,47.62,47.75,99100.0,34.87,34.9575,34.7387,34.8335,99100.0
2010-10-04 10:10:00,47.73,47.85,47.67,47.79,84500.0,34.8189,34.9065,34.7751,34.8627,84500.0
2010-10-04 10:20:00,47.77,47.98,47.76,47.84,41300.0,34.8481,35.0013,34.8408,34.8992,41300.0
2010-10-04 10:30:00,47.84,47.97,47.74,47.83,34500.0,34.8992,34.994,34.8262,34.8919,34500.0
2010-10-04 10:40:00,47.82,47.84,47.66,47.67,28100.0,34.8846,34.8992,34.7679,34.7751,28100.0
2010-10-04 10:50:00,47.68,47.71,47.56,47.67,28700.0,34.7824,34.8043,34.6949,34.7751,28700.0
2010-10-04 11:00:00,47.67,47.7,47.59,47.61,29500.0,34.7751,34.797,34.7168,34.7314,29500.0
2010-10-04 11:10:00,47.61,47.63,47.49,47.58,35100.0,34.7314,34.746,34.6438,34.7095,35100.0
2010-10-04 11:20:00,47.58,47.58,47.44,47.45,42400.0,34.7095,34.7095,34.6074,34.6147,42400.0
2010-10-04 11:30:00,47.45,47.49,47.37,47.48,42100.0,34.6147,34.6438,34.5563,34.6365,42100.0
2010-10-04 11:40:00,47.49,47.49,47.44,47.48,33400.0,34.6438,34.6438,34.6074,34.6365,33400.0
2010-10-04 11:50:00,47.48,47.51,47.15,47.16,43600.0,34.6365,34.6584,34.3958,34.4031,43600.0
2010-10-04 12:00:00,47.14,47.19,47.03,47.08,31200.0,34.3885,34.425,34.3083,34.3447,31200.0
2010-10-04 12:10:00,47.1,47.14,47.04,47.1,49300.0,34.3593,34.3885,34.3156,34.3593,49300.0
2010-10-04 12:20:00,47.1,47.12,47.07,47.1,28100.0,34.3593,34.3739,34.3374,34.3593,28100.0
2010-10-04 12:30:00,47.1,47.14,47.05,47.1,35900.0,34.3593,34.3885,34.3229,34.3593,35900.0
2010-10-04 12:40:00,47.1,47.11,47.04,47.09,35200.0,34.3593,34.3666,34.3156,34.352,35200.0
2010-10-04 12:50:00,47.1,47.13,47.07,47.11,52300.0,34.3593,34.3812,34.3374,34.3666,52300.0
2010-10-04 13:00:00,47.13,47.27,47.09,47.27,31300.0,34.3812,34.4833,34.352,34.4833,31300.0
2010-10-04 13:10:00,47.27,47.31,47.18,47.18,31500.0,34.4833,34.5125,34.4177,34.4177,31500.0
2010-10-04 13:20:00,47.18,47.29,47.18,47.28,42500.0,34.4177,34.4979,34.4177,34.4906,42500.0
2010-10-04 13:30:00,47.29,47.34,47.28,47.28,68700.0,34.4979,34.5344,34.4906,34.4906,68700.0
2010-10-04 13:40:00,47.29,47.44,47.29,47.4,32100.0,34.4979,34.6074,34.4979,34.5782,32100.0
2010-10-04 13:50:00,47.39,47.51,47.38,47.51,54000.0,34.5709,34.6584,34.5636,34.6584,54000.0
2010-10-04 14:00:00,47.5,47.57,47.48,47.55,49000.0,34.6511,34.7022,34.6365,34.6876,49000.0
2010-10-04 14:10:00,47.55,47.6,47.55,47.58,75700.0,34.6876,34.7241,34.6876,34.7095,75700.0
2010-10-04 14:20:00,47.58,47.65,47.55,47.65,43000.0,34.7095,34.7606,34.6876,34.7606,43000.0
2010-10-04 14:30:00,47.64,47.83,47.63,47.8,111100.0,34.7533,34.8919,34.746,34.87,111100.0
2010-10-04 14:40:00,47.8,47.89,47.8,47.85,76200.0,34.87,34.9356,34.87,34.9065,76200.0
2010-10-04 14:50:00,47.85,47.86,47.74,47.77,46800.0,34.9065,34.9137,34.8262,34.8481,46800.0
2010-10-04 15:00:00,47.77,47.84,47.74,47.78,45600.0,34.8481,34.8992,34.8262,34.8554,45600.0
2010-10-04 15:10:00,47.78,47.85,47.74,47.85,75200.0,34.8554,34.9065,34.8262,34.9065,75200.0
2010-10-04 15:20:00,47.85,47.94,47.83,47.94,89000.0,34.9065,34.9721,34.8919,34.9721,89000.0
2010-10-04 15:30:00,47.94,47.97,47.79,47.8,89300.0,34.9721,34.994,34.8627,34.87,89300.0
2010-10-04 15:40:00,47.8,47.92,47.8,47.87,122200.0,34.87,34.9575,34.87,34.921,122200.0
2010-10-04 15:50:00,47.87,47.9,47.79,47.9,191000.0,34.921,34.9429,34.8627,34.9429,191000.0
2010-10-05 09:30:00,48.32,48.57,47.67,47.67,91200.0,35.2493,35.4317,34.7751,34.7751,91200.0
2010-10-05 09:40:00,47.73,48.02,47.55,47.94,73700.0,34.8189,35.0305,34.6876,34.9721,73700.0
2010-10-05 09:50:00,47.92,48.24,47.91,48.19,38300.0,34.9575,35.191,34.9502,35.1545,38300.0
2010-10-05 10:00:00,48.16,48.21,47.92,48.03,73700.0,35.1326,35.1691,34.9575,35.0378,73700.0
2010-10-05 10:10:00,48.04,48.26,48.04,48.2,47800.0,35.0451,35.2055,35.0451,35.1618,47800.0
2010-10-05 10:20:00,48.22,48.32,48.09,48.25,58100.0,35.1764,35.2493,35.0815,35.1983,58100.0
2010-10-05 10:30:00,48.28,48.59,48.28,48.51,102400.0,35.2201,35.4463,35.2201,35.3879,102400.0
2010-10-05 10:40:00,48.5,48.56,48.47,48.5,155800.0,35.3806,35.4244,35.3587,35.3806,155800.0
2010-10-05 10:50:00,48.49,48.59,48.47,48.49,38600.0,35.3733,35.4463,35.3587,35.3733,38600.0
2010-10-05 11:00:00,48.49,48.7,48.49,48.66,37000.0,35.3733,35.5265,35.3733,35.4973,37000.0
2010-10-05 11:10:00,48.68,48.83,48.67,48.82,41100.0,35.5119,35.6214,35.5046,35.6141,41100.0
2010-10-05 11:20:00,48.81,48.88,48.77,48.84,52600.0,35.6068,35.6578,35.5776,35.6287,52600.0
2010-10-05 11:30:00,48.83,49.07,48.83,49.06,49900.0,35.6214,35.7964,35.6214,35.7891,49900.0
2010-10-05 11:40:00,49.07,49.13,49.03,49.12,50600.0,35.7964,35.8402,35.7673,35.8329,50600.0
2010-10-05 11:50:00,49.12,49.17,49.09,49.15,40300.0,35.8329,35.8694,35.811,35.8548,40300.0
2010-10-05 12:00:00,49.14,49.26,49.13,49.25,74800.0,35.8475,35.935,35.8402,35.9278,74800.0
2010-10-05 12:10:00,49.25,49.38,49.25,49.35,56200.0,35.9278,36.0226,35.9278,36.0007,56200.0
2010-10-05 12:20:00,49.35,49.37,49.26,49.35,39000.0,36.0007,36.0153,35.935,36.0007,39000.0
2010-10-05 12:30:00,49.36,49.4,49.29,49.38,46000.0,36.008,36.0372,35.9569,36.0226,46000.0
2010-10-05 12:40:00,49.39,49.44,49.35,49.43,46800.0,36.0299,36.0664,36.0007,36.0591,46800.0
2010-10-05 12:50:00,49.42,49.48,49.38,49.47,32200.0,36.0518,36.0955,36.0226,36.0882,32200.0
2010-10-05 13:00:00,49.48,49.55,49.4,49.55,45100.0,36.0955,36.1466,36.0372,36.1466,45100.0
2010-10-05 13:10:00,49.56,49.63,49.52,49.52,49600.0,36.1539,36.205,36.1247,36.1247,49600.0
2010-10-05 13:20:00,49.52,49.56,49.47,49.53,37200.0,36.1247,36.1539,36.0882,36.132,37200.0
2010-10-05 13:30:00,49.54,49.57,49.28,49.43,137800.0,36.1393,36.1612,35.9496,36.0591,137800.0
2010-10-05 13:40:00,49.43,49.53,49.39,49.4,43400.0,36.0591,36.132,36.0299,36.0372,43400.0
2010-10-05 13:50:00,49.41,49.56,49.4,49.51,32400.0,36.0445,36.1539,36.0372,36.1174,32400.0
2010-10-05 14:00:00,49.52,49.54,49.37,49.41,58700.0,36.1247,36.1393,36.0153,36.0445,58700.0
2010-10-05 14:10:00,49.41,49.41,49.33,49.34,38100.0,36.0445,36.0445,35.9861,35.9934,38100.0
2010-10-05 14:20:00,49.33,49.35,49.3,49.35,33100.0,35.9861,36.0007,35.9642,36.0007,33100.0
2010-10-05 14:30:00,49.35,49.46,49.33,49.4,62400.0,36.0007,36.0809,35.9861,36.0372,62400.0
2010-10-05 14:40:00,49.4,49.44,49.37,49.41,39100.0,36.0372,36.0664,36.0153,36.0445,39100.0
2010-10-05 14:50:00,49.4,49.48,49.35,49.48,45700.0,36.0372,36.0955,36.0007,36.0955,45700.0
2010-10-05 15:00:00,49.48,49.51,49.47,49.51,34800.0,36.0955,36.1174,36.0882,36.1174,34800.0
2010-10-05 15:10:00,49.51,49.61,49.49,49.54,96100.0,36.1174,36.1904,36.1028,36.1393,96100.0
2010-10-05 15:20:00,49.55,49.68,49.54,49.65,93700.0,36.1466,36.2414,36.1393,36.2196,93700.0
2010-10-05 15:30:00,49.66,49.69,49.61,49.67,100300.0,36.2268,36.2487,36.1904,36.2341,100300.0
2010-10-05 15:40:00,49.68,49.72,49.58,49.58,201700.0,36.2414,36.2706,36.1685,36.1685,201700.0
2010-10-05 15:50:00,49.58,49.59,49.47,49.5,220100.0,36.1685,36.1758,36.0882,36.1101,220100.0
2010-10-06 09:30:00,49.44,49.44,49.18,49.3,67100.0,36.0664,36.0664,35.8767,35.9642,67100.0
2010-10-06 09:40:00,49.31,49.32,49.18,49.24,76600.0,35.9715,35.9788,35.8767,35.9205,76600.0
2010-10-06 09:50:00,49.24,49.45,49.23,49.39,77100.0,35.9205,36.0737,35.9132,36.0299,77100.0
2010-10-06 10:00:00,49.39,49.55,49.38,49.48,31200.0,36.0299,36.1466,36.0226,36.0955,31200.0
2010-10-06 10:10:00,49.44,49.45,49.34,49.4,36400.0,36.0664,36.0737,35.9934,36.0372,36400.0
2010-10-06 10:20:00,49.4,49.52,49.36,49.5,44700.0,36.0372,36.1247,36.008,36.1101,44700.0
2010-10-06 10:30:00,49.48,49.64,49.44,49.56,53200.0,36.0955,36.2123,36.0664,36.1539,53200.0
2010-10-06 10:40:00,49.56,49.81,49.56,49.77,75700.0,36.1539,36.3363,36.1539,36.3071,75700.0
2010-10-06 10:50:00,49.77,49.84,49.7,49.83,82700.0,36.3071,36.3582,36.256,36.3509,82700.0
2010-10-06 11:00:00,49.84,49.99,49.83,49.97,100000.0,36.3582,36.4676,36.3509,36.453,100000.0
2010-10-06 11:10:00,49.97,49.99,49.88,49.97,180700.0,36.453,36.4676,36.3873,36.453,180700.0
2010-10-06 11:20:00,49.97,50.17,49.94,50.0,216600.0,36.453,36.5989,36.4311,36.4749,216600.0
2010-10-06 11:30:00,50.0,50.01,49.96,49.99,101200.0,36.4749,36.4822,36.4457,36.4676,101200.0
2010-10-06 11:40:00,49.97,49.98,49.86,49.92,28400.0,36.453,36.4603,36.3727,36.4165,28400.0
2010-10-06 11:50:00,49.93,49.97,49.88,49.89,27500.0,36.4238,36.453,36.3873,36.3946,27500.0
2010-10-06 12:00:00,49.88,49.91,49.83,49.83,41600.0,36.3873,36.4092,36.3509,36.3509,41600.0
2010-10-06 12:10:00,49.83,49.83,49.74,49.77,23300.0,36.3509,36.3509,36.2852,36.3071,23300.0
2010-10-06 12:20:00,49.77,49.81,49.71,49.74,28300.0,36.3071,36.3363,36.2633,36.2852,28300.0
2010-10-06 12:30:00,49.74,49.82,49.72,49.74,30000.0,36.2852,36.3436,36.2706,36.2852,30000.0
2010-10-06 12:40:00,49.75,49.77,49.67,49.67,15000.0,36.2925,36.3071,36.2341,36.2341,15000.0
2010-10-06 12:50:00,49.68,49.68,49.53,49.58,30800.0,36.2414,36.2414,36.132,36.1685,30800.0
2010-10-06 13:00:00,49.57,49.57,49.48,49.56,22600.0,36.1612,36.1612,36.0955,36.1539,22600.0
2010-10-06 13:10:00,49.56,49.62,49.56,49.56,20500.0,36.1539,36.1977,36.1539,36.1539,20500.0
2010-10-06 13:20:00,49.56,49.59,49.5,49.53,32600.0,36.1539,36.1758,36.1101,36.132,32600.0
2010-10-06 13:30:00,49.53,49.62,49.53,49.6,18300.0,36.132,36.1977,36.132,36.1831,18300.0
2010-10-06 13:40:00,49.6,49.62,49.53,49.56,18200.0,36.1831,36.1977,36.132,36.1539,18200.0
2010-10-06 13:50:00,49.57,49.57,49.46,49.55,31100.0,36.1612,36.1612,36.0809,36.1466,31100.0
2010-10-06 14:00:00,49.56,49.67,49.56,49.65,39700.0,36.1539,36.2341,36.1539,36.2196,39700.0
2010-10-06 14:10:00,49.64,49.65,49.55,49.63,31400.0,36.2123,36.2196,36.1466,36.205,31400.0
2010-10-06 14:20:00,49.61,49.74,49.61,49.73,38200.0,36.1904,36.2852,36.1904,36.2779,38200.0
2010-10-06 14:30:00,49.73,49.8,49.72,49.75,51600.0,36.2779,36.329,36.2706,36.2925,51600.0
2010-10-06 14:40:00,49.75,49.83,49.72,49.81,56300.0,36.2925,36.3509,36.2706,36.3363,56300.0
2010-10-06 14:50:00,49.81,49.88,49.77,49.87,53600.0,36.3363,36.3873,36.3071,36.38,53600.0
2010-10-06 15:00:00,49.87,49.91,49.86,49.88,57900.0,36.38,36.4092,36.3727,36.3873,57900.0
2010-10-06 15:10:00,49.88,49.96,49.88,49.96,82700.0,36.3873,36.4457,36.3873,36.4457,82700.0
2010-10-06 15:20:00,49.95,50.03,49.94,50.02,96500.0,36.4384,36.4968,36.4311,36.4895,96500.0
2010-10-06 15:30:00,50.02,50.06,49.98,50.06,104800.0,36.4895,36.5186,36.4603,36.5186,104800.0
2010-10-06 15:40:00,50.06,50.16,50.06,50.14,97800.0,36.5186,36.5916,36.5186,36.577,97800.0
2010-10-06 15:50:00,50.14,50.15,50.09,50.13,172400.0,36.577,36.5843,36.5405,36.5697,172400.0
2010-10-07 09:30:00,50.18,50.64,50.18,50.64,68700.0,36.6062,36.9418,36.6062,36.9418,68700.0
2010-10-07 09:40:00,50.6,50.6,50.23,50.26,37800.0,36.9126,36.9126,36.6427,36.6645,37800.0
2010-10-07 09:50:00,50.25,50.39,50.14,50.27,29700.0,36.6572,36.7594,36.577,36.6718,29700.0
2010-10-07 10:00:00,50.26,50.27,50.08,50.13,60200.0,36.6645,36.6718,36.5332,36.5697,60200.0
2010-10-07 10:10:00,50.14,50.33,50.09,50.32,37500.0,36.577,36.7156,36.5405,36.7083,37500.0
2010-10-07 10:20:00,50.33,50.4,50.29,50.32,24900.0,36.7156,36.7667,36.6864,36.7083,24900.0
2010-10-07 10:30:00,50.34,50.59,50.31,50.54,53500.0,36.7229,36.9053,36.701,36.8688,53500.0
2010-10-07 10:40:00,50.54,50.55,50.36,50.42,52800.0,36.8688,36.8761,36.7375,36.7813,52800.0
2010-10-07 10:50:00,50.43,50.54,50.41,50.5,54900.0,36.7886,36.8688,36.774,36.8396,54900.0
2010-10-07 11:00:00,50.5,50.57,50.48,50.51,81400.0,36.8396,36.8907,36.825,36.8469,81400.0
2010-10-07 11:10:00,50.5,50.51,50.38,50.39,71300.0,36.8396,36.8469,36.7521,36.7594,71300.0
2010-10-07 11:20:00,50.4,50.48,50.37,50.39,37000.0,36.7667,36.825,36.7448,36.7594,37000.0
2010-10-07 11:30:00,50.39,50.44,50.35,50.37,23700.0,36.7594,36.7959,36.7302,36.7448,23700.0
2010-10-07 11:40:00,50.37,50.44,50.36,50.41,39600.0,36.7448,36.7959,36.7375,36.774,39600.0
2010-10-07 11:50:00,50.4,50.45,50.37,50.41,168400.0,36.7667,36.8031,36.7448,36.774,168400.0
2010-10-07 12:00:00,50.41,50.43,50.32,50.35,31800.0,36.774,36.7886,36.7083,36.7302,31800.0
2010-10-07 12:10:00,50.35,50.39,50.3,50.3,21600.0,36.7302,36.7594,36.6937,36.6937,21600.0
2010-10-07 12:20:00,50.3,50.34,50.14,50.15,44300.0,36.6937,36.7229,36.577,36.5843,44300.0
2010-10-07 12:30:00,50.14,50.14,49.91,49.99,46400.0,36.577,36.577,36.4092,36.4676,46400.0
2010-10-07 12:40:00,49.99,50.01,49.93,49.93,25900.0,36.4676,36.4822,36.4238,36.4238,25900.0
2010-10-07 12:50:00,49.93,49.97,49.87,49.88,67400.0,36.4238,36.453,36.38,36.3873,67400.0
2010-10-07 13:00:00,49.87,49.94,49.8,49.92,57700.0,36.38,36.4311,36.329,36.4165,57700.0
2010-10-07 13:10:00,49.91,49.95,49.84,49.84,44800.0,36.4092,36.4384,36.3582,36.3582,44800.0
2010-10-07 13:20:00,49.84,49.88,49.83,49.85,21200.0,36.3582,36.3873,36.3509,36.3654,21200.0
2010-10-07 13:30:00,49.85,49.87,49.74,49.77,35700.0,36.3654,36.38,36.2852,36.3071,35700.0
2010-10-07 13:40:00,49.77,49.83,49.71,49.81,49400.0,36.3071,36.3509,36.2633,36.3363,49400.0
2010-10-07 13:50:00,49.79,49.9,49.74,49.87,43700.0,36.3217,36.4019,36.2852,36.38,43700.0
2010-10-07 14:00:00,49.88,49.91,49.82,49.9,48900.0,36.3873,36.4092,36.3436,36.4019,48900.0
2010-10-07 14:10:00,49.9,49.93,49.83,49.87,70500.0,36.4019,36.4238,36.3509,36.38,70500.0
2010-10-07 14:20:00,49.87,50.01,49.87,49.94,43600.0,36.38,36.4822,36.38,36.4311,43600.0
2010-10-07 14:30:00,49.94,50.05,49.94,50.04,33700.0,36.4311,36.5113,36.4311,36.5041,33700.0
2010-10-07 14:40:00,50.04,50.05,49.96,49.96,47700.0,36.5041,36.5113,36.4457,36.4457,47700.0
2010-10-07 14:50:00,49.96,49.98,49.92,49.96,63900.0,36.4457,36.4603,36.4165,36.4457,63900.0
2010-10-07 15:00:00,49.98,50.04,49.93,49.95,55000.0,36.4603,36.5041,36.4238,36.4384,55000.0
2010-10-07 15:10:00,49.96,50.07,49.95,50.0,55100.0,36.4457,36.5259,36.4384,36.4749,55100.0
2010-10-07 15:20:00,50.01,50.04,49.92,49.96,63400.0,36.4822,36.5041,36.4165,36.4457,63400.0
2010-10-07 15:30:00,49.96,50.08,49.94,50.07,79400.0,36.4457,36.5332,36.4311,36.5259,79400.0
2010-10-07 15:40:00,50.09,50.15,50.04,50.05,96400.0,36.5405,36.5843,36.5041,36.5113,96400.0
2010-10-07 15:50:00,50.06,50.06,49.94,49.99,144500.0,36.5186,36.5186,36.4311,36.4676,144500.0
2010-10-08 09:30:00,49.75,49.8,49.25,49.33,148400.0,36.2925,36.329,35.9278,35.9861,148400.0
2010-10-08 09:40:00,49.31,49.46,49.17,49.38,59500.0,35.9715,36.0809,35.8694,36.0226,59500.0
2010-10-08 09:50:00,49.4,49.47,49.3,49.36,83200.0,36.0372,36.0882,35.9642,36.008,83200.0
2010-10-08 10:00:00,49.36,49.45,49.32,49.39,75000.0,36.008,36.0737,35.9788,36.0299,75000.0
2010-10-08 10:10:00,49.38,49.57,49.38,49.54,47000.0,36.0226,36.1612,36.0226,36.1393,47000.0
2010-10-08 10:20:00,49.54,49.54,49.38,49.47,70300.0,36.1393,36.1393,36.0226,36.0882,70300.0
2010-10-08 10:30:00,49.46,49.5,49.36,49.49,98500.0,36.0809,36.1101,36.008,36.1028,98500.0
2010-10-08 10:40:00,49.49,49.54,49.42,49.43,108700.0,36.1028,36.1393,36.0518,36.0591,108700.0
2010-10-08 10:50:00,49.43,49.75,49.42,49.75,44600.0,36.0591,36.2925,36.0518,36.2925,44600.0
2010-10-08 11:00:00,49.75,49.84,49.6,49.6,60400.0,36.2925,36.3582,36.1831,36.1831,60400.0
2010-10-08 11:10:00,49.6,49.61,49.57,49.57,50500.0,36.1831,36.1904,36.1612,36.1612,50500.0
2010-10-08 11:20:00,49.58,49.69,49.55,49.61,37500.0,36.1685,36.2487,36.1466,36.1904,37500.0
2010-10-08 11:30:00,49.61,49.68,49.56,49.58,84100.0,36.1904,36.2414,36.1539,36.1685,84100.0
2010-10-08 11:40:00,49.59,49.64,49.56,49.59,44400.0,36.1758,36.2123,36.1539,36.1758,44400.0
2010-10-08 11:50:00,49.59,49.63,49.55,49.57,103100.0,36.1758,36.205,36.1466,36.1612,103100.0
2010-10-08 12:00:00,49.58,49.63,49.52,49.58,66700.0,36.1685,36.205,36.1247,36.1685,66700.0
2010-10-08 12:10:00,49.58,49.65,49.58,49.63,31000.0,36.1685,36.2196,36.1685,36.205,31000.0
2010-10-08 12:20:00,49.65,49.74,49.65,49.74,26800.0,36.2196,36.2852,36.2196,36.2852,26800.0
2010-10-08 12:30:00,49.74,49.88,49.74,49.87,24800.0,36.2852,36.3873,36.2852,36.38,24800.0
2010-10-08 12:40:00,49.86,49.87,49.82,49.84,39100.0,36.3727,36.38,36.3436,36.3582,39100.0
2010-10-08 12:50:00,49.84,49.91,49.79,49.91,27400.0,36.3582,36.4092,36.3217,36.4092,27400.0
2010-10-08 13:00:00,49.91,50.0,49.91,49.95,55000.0,36.4092,36.4749,36.4092,36.4384,55000.0
2010-10-08 13:10:00,49.94,49.99,49.91,49.98,38900.0,36.4311,36.4676,36.4092,36.4603,38900.0
2010-10-08 13:20:00,49.98,50.01,49.89,49.93,48100.0,36.4603,36.4822,36.3946,36.4238,48100.0
2010-10-08 13:30:00,49.93,50.0,49.89,49.95,46200.0,36.4238,36.4749,36.3946,36.4384,46200.0
2010-10-08 13:40:00,49.96,49.98,49.91,49.96,53300.0,36.4457,36.4603,36.4092,36.4457,53300.0
2010-10-08 13:50:00,49.96,50.01,49.85,49.88,43200.0,36.4457,36.4822,36.3654,36.3873,43200.0
2010-10-08 14:00:00,49.89,49.91,49.78,49.85,45400.0,36.3946,36.4092,36.3144,36.3654,45400.0
2010-10-08 14:10:00,49.86,49.95,49.82,49.95,56500.0,36.3727,36.4384,36.3436,36.4384,56500.0
2010-10-08 14:20:00,49.95,50.02,49.94,49.97,94900.0,36.4384,36.4895,36.4311,36.453,94900.0
2010-10-08 14:30:00,49.97,50.01,49.95,50.0,54800.0,36.453,36.4822,36.4384,36.4749,54800.0
2010-10-08 14:40:00,50.0,50.01,49.96,49.97,71400.0,36.4749,36.4822,36.4457,36.453,71400.0
2010-10-08 14:50:00,49.96,49.99,49.85,49.89,127800.0,36.4457,36.4676,36.3654,36.3946,127800.0
2010-10-08 15:00:00,49.89,50.06,49.88,50.06,83400.0,36.3946,36.5186,36.3873,36.5186,83400.0
2010-10-08 15:10:00,50.04,50.17,50.04,50.15,70000.0,36.5041,36.5989,36.5041,36.5843,70000.0
2010-10-08 15:20:00,50.16,50.17,49.97,49.99,125200.0,36.5916,36.5989,36.453,36.4676,125200.0
2010-10-08 15:30:00,49.98,50.05,49.97,50.02,109100.0,36.4603,36.5113,36.453,36.4895,109100.0
2010-10-08 15:40:00,50.03,50.09,49.99,50.01,137100.0,36.4968,36.5405,36.4676,36.4822,137100.0
2010-10-08 15:50:00,50.01,50.07,49.93,49.95,219200.0,36.4822,36.5259,36.4238,36.4384,219200.0
2010-10-11 09:30:00,49.88,50.01,49.77,49.79,61200.0,36.3873,36.4822,36.3071,36.3217,61200.0
2010-10-11 09:40:00,49.81,49.91,49.77,49.83,31800.0,36.3363,36.4092,36.3071,36.3509,31800.0
2010-10-11 09:50:00,49.84,49.84,49.77,49.8,21100.0,36.3582,36.3582,36.3071,36.329,21100.0
2010-10-11 10:00:00,49.8,49.86,49.79,49.8,29900.0,36.329,36.3727,36.3217,36.329,29900.0
2010-10-11 10:10:00,49.79,49.79,49.59,49.59,51400.0,36.3217,36.3217,36.1758,36.1758,51400.0
2010-10-11 10:20:00,49.6,49.6,49.57,49.59,61400.0,36.1831,36.1831,36.1612,36.1758,61400.0
2010-10-11 10:30:00,49.6,49.66,49.58,49.62,55300.0,36.1831,36.2268,36.1685,36.1977,55300.0
2010-10-11 10:40:00,49.62,49.63,49.53,49.58,34700.0,36.1977,36.205,36.132,36.1685,34700.0
2010-10-11 10:50:00,49.58,49.62,49.57,49.58,54000.0,36.1685,36.1977,36.1612,36.1685,54000.0
2010-10-11 11:00:00,49.59,49.6,49.46,49.48,81900.0,36.1758,36.1831,36.0809,36.0955,81900.0
2010-10-11 11:10:00,49.49,49.63,49.49,49.62,37300.0,36.1028,36.205,36.1028,36.1977,37300.0
2010-10-11 11:20:00,49.62,49.63,49.59,49.62,38600.0,36.1977,36.205,36.1758,36.1977,38600.0
2010-10-11 11:30:00,49.63,49.65,49.62,49.64,49700.0,36.205,36.2196,36.1977,36.2123,49700.0
2010-10-11 11:40:00,49.64,49.65,49.56,49.62,71100.0,36.2123,36.2196,36.1539,36.1977,71100.0
2010-10-11 11:50:00,49.62,49.66,49.58,49.6,22900.0,36.1977,36.2268,36.1685,36.1831,22900.0
2010-10-11 12:00:00,49.62,49.74,49.6,49.74,14500.0,36.1977,36.2852,36.1831,36.2852,14500.0
2010-10-11 12:10:00,49.75,49.78,49.72,49.75,20700.0,36.2925,36.3144,36.2706,36.2925,20700.0
2010-10-11 12:20:00,49.75,49.76,49.72,49.74,21400.0,36.2925,36.2998,36.2706,36.2852,21400.0
2010-10-11 12:30:00,49.74,49.88,49.74,49.86,27800.0,36.2852,36.3873,36.2852,36.3727,27800.0
2010-10-11 12:40:00,49.87,49.88,49.79,49.81,29400.0,36.38,36.3873,36.3217,36.3363,29400.0
2010-10-11 12:50:00,49.82,49.84,49.8,49.83,16300.0,36.3436,36.3582,36.329,36.3509,16300.0
2010-10-11 13:00:00,49.83,49.85,49.81,49.83,20200.0,36.3509,36.3654,36.3363,36.3509,20200.0
2010-10-11 13:10:00,49.82,49.86,49.82,49.82,14300.0,36.3436,36.3727,36.3436,36.3436,14300.0
2010-10-11 13:20:00,49.81,49.89,49.81,49.87,18900.0,36.3363,36.3946,36.3363,36.38,18900.0
2010-10-11 13:30:00,49.87,49.92,49.86,49.91,17200.0,36.38,36.4165,36.3727,36.4092,17200.0
2010-10-11 13:40:00,49.9,49.98,49.9,49.98,19800.0,36.4019,36.4603,36.4019,36.4603,19800.0
2010-10-11 13:50:00,49.98,49.98,49.83,49.86,31100.0,36.4603,36.4603,36.3509,36.3727,31100.0
2010-10-11 14:00:00,49.85,49.85,49.78,49.84,16100.0,36.3654,36.3654,36.3144,36.3582,16100.0
2010-10-11 14:10:00,49.84,49.84,49.77,49.8,40500.0,36.3582,36.3582,36.3071,36.329,40500.0
2010-10-11 14:20:00,49.8,49.86,49.8,49.84,18700.0,36.329,36.3727,36.329,36.3582,18700.0
2010-10-11 14:30:00,49.84,49.85,49.81,49.81,32500.0,36.3582,36.3654,36.3363,36.3363,32500.0
2010-10-11 14:40:00,49.81,49.82,49.7,49.7,48900.0,36.3363,36.3436,36.256,36.256,48900.0
2010-10-11 14:50:00,49.71,49.73,49.67,49.72,54900.0,36.2633,36.2779,36.2341,36.2706,54900.0
2010-10-11 15:00:00,49.73,49.79,49.71,49.76,33900.0,36.2779,36.3217,36.2633,36.2998,33900.0
2010-10-11 15:10:00,49.76,49.78,49.69,49.69,77200.0,36.2998,36.3144,36.2487,36.2487,77200.0
2010-10-11 15:20:00,49.7,49.7,49.59,49.6,93100.0,36.256,36.256,36.1758,36.1831,93100.0
2010-10-11 15:30:00,49.6,49.6,49.51,49.51,109900.0,36.1831,36.1831,36.1174,36.1174,109900.0
2010-10-11 15:40:00,49.51,49.65,49.48,49.64,93400.0,36.1174,36.2196,36.0955,36.2123,93400.0
2010-10-11 15:50:00,49.65,49.71,49.61,49.71,97100.0,36.2196,36.2633,36.1904,36.2633,97100.0
2010-10-12 09:30:00,49.58,49.68,49.47,49.6,27800.0,36.1685,36.2414,36.0882,36.1831,27800.0
2010-10-12 09:40:00,49.62,49.66,49.45,49.5,37900.0,36.1977,36.2268,36.0737,36.1101,37900.0
2010-10-12 09:50:00,49.49,49.54,49.44,49.44,55000.0,36.1028,36.1393,36.0664,36.0664,55000.0
2010-10-12 10:00:00,49.43,49.57,49.37,49.4,60100.0,36.0591,36.1612,36.0153,36.0372,60100.0
2010-10-12 10:10:00,49.4,49.42,49.31,49.31,100700.0,36.0372,36.0518,35.9715,35.9715,100700.0
2010-10-12 10:20:00,49.31,49.34,49.26,49.29,72500.0,35.9715,35.9934,35.935,35.9569,72500.0
2010-10-12 10:30:00,49.28,49.31,49.19,49.27,56100.0,35.9496,35.9715,35.884,35.9423,56100.0
2010-10-12 10:40:00,49.28,49.35,49.27,49.29,113700.0,35.9496,36.0007,35.9423,35.9569,113700.0
2010-10-12 10:50:00,49.29,49.34,49.26,49.29,56600.0,35.9569,35.9934,35.935,35.9569,56600.0
2010-10-12 11:00:00,49.29,49.47,49.27,49.4,55600.0,35.9569,36.0882,35.9423,36.0372,55600.0
2010-10-12 11:10:00,49.4,49.46,49.39,49.45,42300.0,36.0372,36.0809,36.0299,36.0737,42300.0
2010-10-12 11:20:00,49.47,49.47,49.44,49.46,36900.0,36.0882,36.0882,36.0664,36.0809,36900.0
2010-10-12 11:30:00,49.45,49.46,49.42,49.44,39600.0,36.0737,36.0809,36.0518,36.0664,39600.0
2010-10-12 11:40:00,49.44,49.46,49.42,49.45,26700.0,36.0664,36.0809,36.0518,36.0737,26700.0
2010-10-12 11:50:00,49.45,49.47,49.42,49.43,38800.0,36.0737,36.0882,36.0518,36.0591,38800.0
2010-10-12 12:00:00,49.43,49.47,49.42,49.43,27000.0,36.0591,36.0882,36.0518,36.0591,27000.0
2010-10-12 12:10:00,49.44,49.48,49.43,49.45,60700.0,36.0664,36.0955,36.0591,36.0737,60700.0
2010-10-12 12:20:00,49.45,49.46,49.36,49.37,27200.0,36.0737,36.0809,36.008,36.0153,27200.0
2010-10-12 12:30:00,49.36,49.4,49.35,49.4,10100.0,36.008,36.0372,36.0007,36.0372,10100.0
2010-10-12 12:40:00,49.4,49.41,49.39,49.41,11500.0,36.0372,36.0445,36.0299,36.0445,11500.0
2010-10-12 12:50:00,49.42,49.49,49.42,49.47,14300.0,36.0518,36.1028,36.0518,36.0882,14300.0
2010-10-12 13:00:00,49.46,49.48,49.42,49.45,12700.0,36.0809,36.0955,36.0518,36.0737,12700.0
2010-10-12 13:10:00,49.45,49.52,49.45,49.5,8000.0,36.0737,36.1247,36.0737,36.1101,8000.0
2010-10-12 13:20:00,49.5,49.55,49.48,49.51,59700.0,36.1101,36.1466,36.0955,36.1174,59700.0
2010-10-12 13:30:00,49.51,49.55,49.5,49.53,20900.0,36.1174,36.1466,36.1101,36.132,20900.0
2010-10-12 13:40:00,49.54,49.66,49.54,49.64,20100.0,36.1393,36.2268,36.1393,36.2123,20100.0
2010-10-12 13:50:00,49.65,49.7,49.64,49.67,17800.0,36.2196,36.256,36.2123,36.2341,17800.0
2010-10-12 14:00:00,49.67,49.75,49.6,49.65,60400.0,36.2341,36.2925,36.1831,36.2196,60400.0
2010-10-12 14:10:00,49.63,49.79,49.63,49.72,73200.0,36.205,36.3217,36.205,36.2706,73200.0
2010-10-12 14:20:00,49.71,49.71,49.63,49.68,38200.0,36.2633,36.2633,36.205,36.2414,38200.0
2010-10-12 14:30:00,49.67,49.72,49.55,49.63,60000.0,36.2341,36.2706,36.1466,36.205,60000.0
2010-10-12 14:40:00,49.63,49.76,49.63,49.7,54900.0,36.205,36.2998,36.205,36.256,54900.0
2010-10-12 14:50:00,49.69,49.76,49.69,49.74,29600.0,36.2487,36.2998,36.2487,36.2852,29600.0
2010-10-12 15:00:00,49.74,49.74,49.65,49.72,67800.0,36.2852,36.2852,36.2196,36.2706,67800.0
2010-10-12 15:10:00,49.73,49.79,49.73,49.75,53100.0,36.2779,36.3217,36.2779,36.2925,53100.0
2010-10-12 15:20:00,49.76,50.0,49.73,49.99,48600.0,36.2998,36.4749,36.2779,36.4676,48600.0
2010-10-12 15:30:00,49.99,50.02,49.95,50.02,46500.0,36.4676,36.4895,36.4384,36.4895,46500.0
2010-10-12 15:40:00,50.01,50.02,49.96,50.01,97500.0,36.4822,36.4895,36.4457,36.4822,97500.0
2010-10-12 15:50:00,50.01,50.02,49.91,49.93,170200.0,36.4822,36.4895,36.4092,36.4238,170200.0
2010-10-13 09:30:00,49.97,50.23,49.96,50.08,81100.0,36.453,36.6427,36.4457,36.5332,81100.0
2010-10-13 09:40:00,50.08,50.23,50.03,50.23,87600.0,36.5332,36.6427,36.4968,36.6427,87600.0
2010-10-13 09:50:00,50.22,50.23,50.09,50.11,85800.0,36.6354,36.6427,36.5405,36.5551,85800.0
2010-10-13 10:00:00,50.11,50.19,50.06,50.16,70700.0,36.5551,36.6135,36.5186,36.5916,70700.0
2010-10-13 10:10:00,50.15,50.19,50.04,50.13,50500.0,36.5843,36.6135,36.5041,36.5697,50500.0
2010-10-13 10:20:00,50.12,50.36,50.09,50.36,50800.0,36.5624,36.7375,36.5405,36.7375,50800.0
2010-10-13 10:30:00,50.37,50.39,50.34,50.38,63800.0,36.7448,36.7594,36.7229,36.7521,63800.0
2010-10-13 10:40:00,50.38,50.38,50.26,50.3,51000.0,36.7521,36.7521,36.6645,36.6937,51000.0
2010-10-13 10:50:00,50.29,50.45,50.29,50.43,49400.0,36.6864,36.8031,36.6864,36.7886,49400.0
2010-10-13 11:00:00,50.44,50.5,50.38,50.48,64500.0,36.7959,36.8396,36.7521,36.825,64500.0
2010-10-13 11:10:00,50.49,50.54,50.47,50.53,38300.0,36.8323,36.8688,36.8177,36.8615,38300.0
2010-10-13 11:20:00,50.53,50.55,50.38,50.42,44100.0,36.8615,36.8761,36.7521,36.7813,44100.0
2010-10-13 11:30:00,50.42,50.46,50.38,50.43,50800.0,36.7813,36.8104,36.7521,36.7886,50800.0
2010-10-13 11:40:00,50.43,50.49,50.37,50.49,25900.0,36.7886,36.8323,36.7448,36.8323,25900.0
2010-10-13 11:50:00,50.5,50.5,50.47,50.47,21500.0,36.8396,36.8396,36.8177,36.8177,21500.0
2010-10-13 12:00:00,50.47,50.49,50.45,50.45,50300.0,36.8177,36.8323,36.8031,36.8031,50300.0
2010-10-13 12:10:00,50.44,50.62,50.44,50.62,24500.0,36.7959,36.9272,36.7959,36.9272,24500.0
2010-10-13 12:20:00,50.62,50.74,50.62,50.74,26800.0,36.9272,37.0147,36.9272,37.0147,26800.0
2010-10-13 12:30:00,50.74,50.79,50.73,50.78,61800.0,37.0147,37.0512,37.0074,37.0439,61800.0
2010-10-13 12:40:00,50.77,50.78,50.66,50.69,55500.0,37.0366,37.0439,36.9563,36.9782,55500.0
2010-10-13 12:50:00,50.7,50.73,50.7,50.71,17800.0,36.9855,37.0074,36.9855,36.9928,17800.0
2010-10-13 13:00:00,50.71,50.71,50.63,50.64,26100.0,36.9928,36.9928,36.9345,36.9418,26100.0
2010-10-13 13:10:00,50.65,50.65,50.57,50.58,48300.0,36.949,36.949,36.8907,36.898,48300.0
2010-10-13 13:20:00,50.58,50.59,50.53,50.55,23300.0,36.898,36.9053,36.8615,36.8761,23300.0
2010-10-13 13:30:00,50.55,50.6,50.5,50.59,47900.0,36.8761,36.9126,36.8396,36.9053,47900.0
2010-10-13 13:40:00,50.58,50.59,50.48,50.48,36600.0,36.898,36.9053,36.825,36.825,36600.0
2010-10-13 13:50:00,50.48,50.48,50.41,50.41,34500.0,36.825,36.825,36.774,36.774,34500.0
2010-10-13 14:00:00,50.42,50.45,50.38,50.41,55200.0,36.7813,36.8031,36.7521,36.774,55200.0
2010-10-13 14:10:00,50.42,50.48,50.41,50.48,35900.0,36.7813,36.825,36.774,36.825,35900.0
2010-10-13 14:20:00,50.48,50.5,50.36,50.4,39700.0,36.825,36.8396,36.7375,36.7667,39700.0
2010-10-13 14:30:00,50.4,50.45,50.38,50.38,45300.0,36.7667,36.8031,36.7521,36.7521,45300.0
2010-10-13 14:40:00,50.39,50.41,50.33,50.33,55300.0,36.7594,36.774,36.7156,36.7156,55300.0
2010-10-13 14:50:00,50.35,50.37,50.28,50.29,52600.0,36.7302,36.7448,36.6791,36.6864,52600.0
2010-10-13 15:00:00,50.29,50.33,50.22,50.3,71700.0,36.6864,36.7156,36.6354,36.6937,71700.0
2010-10-13 15:10:00,50.31,50.31,50.19,50.31,87600.0,36.701,36.701,36.6135,36.701,87600.0
2010-10-13 15:20:00,50.31,50.39,50.12,50.12,72600.0,36.701,36.7594,36.5624,36.5624,72600.0
2010-10-13 15:30:00,50.12,50.24,50.1,50.15,103900.0,36.5624,36.65,36.5478,36.5843,103900.0
2010-10-13 15:40:00,50.15,50.22,50.13,50.14,128600.0,36.5843,36.6354,36.5697,36.577,128600.0
2010-10-13 15:50:00,50.13,50.18,50.07,50.13,229400.0,36.5697,36.6062,36.5259,36.5697,229400.0
2010-10-14 09:30:00,49.92,50.12,49.63,50.08,79300.0,36.4165,36.5624,36.205,36.5332,79300.0
2010-10-14 09:40:00,50.11,50.64,50.11,50.32,72000.0,36.5551,36.9418,36.5551,36.7083,72000.0
2010-10-14 09:50:00,50.32,50.35,50.09,50.1,29700.0,36.7083,36.7302,36.5405,36.5478,29700.0
2010-10-14 10:00:00,50.1,50.26,50.03,50.03,56600.0,36.5478,36.6645,36.4968,36.4968,56600.0
2010-10-14 10:10:00,50.03,50.1,49.97,50.06,48900.0,36.4968,36.5478,36.453,36.5186,48900.0
2010-10-14 10:20:00,50.07,50.43,50.07,50.43,49700.0,36.5259,36.7886,36.5259,36.7886,49700.0
2010-10-14 10:30:00,50.42,50.56,50.41,50.49,59300.0,36.7813,36.8834,36.774,36.8323,59300.0
2010-10-14 10:40:00,50.49,50.53,50.35,50.49,32800.0,36.8323,36.8615,36.7302,36.8323,32800.0
2010-10-14 10:50:00,50.49,50.54,50.41,50.43,17800.0,36.8323,36.8688,36.774,36.7886,17800.0
2010-10-14 11:00:00,50.43,50.44,50.28,50.33,23800.0,36.7886,36.7959,36.6791,36.7156,23800.0
2010-10-14 11:10:00,50.32,50.35,50.27,50.32,32200.0,36.7083,36.7302,36.6718,36.7083,32200.0
2010-10-14 11:20:00,50.33,50.44,50.33,50.44,38600.0,36.7156,36.7959,36.7156,36.7959,38600.0
2010-10-14 11:30:00,50.44,50.46,50.3,50.3,73700.0,36.7959,36.8104,36.6937,36.6937,73700.0
2010-10-14 11:40:00,50.29,50.38,50.25,50.31,61800.0,36.6864,36.7521,36.6572,36.701,61800.0
2010-10-14 11:50:00,50.3,50.39,50.29,50.35,32500.0,36.6937,36.7594,36.6864,36.7302,32500.0
2010-10-14 12:00:00,50.36,50.48,50.34,50.46,54400.0,36.7375,36.825,36.7229,36.8104,54400.0
2010-10-14 12:10:00,50.45,50.49,50.4,50.44,42800.0,36.8031,36.8323,36.7667,36.7959,42800.0
2010-10-14 12:20:00,50.45,50.45,50.28,50.29,72300.0,36.8031,36.8031,36.6791,36.6864,72300.0
2010-10-14 12:30:00,50.29,50.29,50.07,50.18,88300.0,36.6864,36.6864,36.5259,36.6062,88300.0
2010-10-14 12:40:00,50.18,50.2,50.16,50.19,16100.0,36.6062,36.6208,36.5916,36.6135,16100.0
2010-10-14 12:50:00,50.19,50.31,50.19,50.31,32600.0,36.6135,36.701,36.6135,36.701,32600.0
2010-10-14 13:00:00,50.31,50.4,50.13,50.19,71600.0,36.701,36.7667,36.5697,36.6135,71600.0
2010-10-14 13:10:00,50.18,50.27,50.18,50.26,51200.0,36.6062,36.6718,36.6062,36.6645,51200.0
2010-10-14 13:20:00,50.26,50.35,50.25,50.34,61800.0,36.6645,36.7302,36.6572,36.7229,61800.0
2010-10-14 13:30:00,50.35,50.43,50.34,50.43,63500.0,36.7302,36.7886,36.7229,36.7886,63500.0
2010-10-14 13:40:00,50.43,50.44,50.32,50.32,30000.0,36.7886,36.7959,36.7083,36.7083,30000.0
2010-10-14 13:50:00,50.32,50.32,50.22,50.22,20900.0,36.7083,36.7083,36.6354,36.6354,20900.0
2010-10-14 14:00:00,50.23,50.24,50.13,50.22,39500.0,36.6427,36.65,36.5697,36.6354,39500.0
2010-10-14 14:10:00,50.22,50.27,50.2,50.24,29800.0,36.6354,36.6718,36.6208,36.65,29800.0
2010-10-14 14:20:00,50.23,50.27,50.2,50.21,28700.0,36.6427,36.6718,36.6208,36.6281,28700.0
2010-10-14 14:30:00,50.2,50.25,50.14,50.19,33400.0,36.6208,36.6572,36.577,36.6135,33400.0
2010-10-14 14:40:00,50.18,50.22,50.08,50.11,38000.0,36.6062,36.6354,36.5332,36.5551,38000.0
2010-10-14 14:50:00,50.11,50.12,50.07,50.09,69600.0,36.5551,36.5624,36.5259,36.5405,69600.0
2010-10-14 15:00:00,50.08,50.1,49.99,50.09,70400.0,36.5332,36.5478,36.4676,36.5405,70400.0
2010-10-14 15:10:00,50.09,50.2,50.08,50.2,46600.0,36.5405,36.6208,36.5332,36.6208,46600.0
2010-10-14 15:20:00,50.2,50.3,50.17,50.17,59100.0,36.6208,36.6937,36.5989,36.5989,59100.0
2010-10-14 15:30:00,50.17,50.25,50.14,50.2,86900.0,36.5989,36.6572,36.577,36.6208,86900.0
2010-10-14 15:40:00,50.19,50.2,50.08,50.1,107600.0,36.6135,36.6208,36.5332,36.5478,107600.0
2010-10-14 15:50:00,50.11,50.28,50.1,50.28,169600.0,36.5551,36.6791,36.5478,36.6791,169600.0
2010-10-15 09:30:00,50.65,50.73,50.3,50.45,167000.0,36.949,37.0074,36.6937,36.8031,167000.0
2010-10-15 09:40:00,50.44,50.44,50.18,50.21,43800.0,36.7959,36.7959,36.6062,36.6281,43800.0
2010-10-15 09:50:00,50.21,50.3,50.03,50.19,46600.0,36.6281,36.6937,36.4968,36.6135,46600.0
2010-10-15 10:00:00,50.19,50.22,50.04,50.15,56400.0,36.6135,36.6354,36.5041,36.5843,56400.0
2010-10-15 10:10:00,50.16,50.17,49.77,49.79,70700.0,36.5916,36.5989,36.3071,36.3217,70700.0
2010-10-15 10:20:00,49.81,49.94,49.78,49.78,87300.0,36.3363,36.4311,36.3144,36.3144,87300.0
2010-10-15 10:30:00,49.77,49.92,49.72,49.9,61400.0,36.3071,36.4165,36.2706,36.4019,61400.0
2010-10-15 10:40:00,49.9,49.91,49.69,49.69,44700.0,36.4019,36.4092,36.2487,36.2487,44700.0
2010-10-15 10:50:00,49.69,49.95,49.68,49.94,32300.0,36.2487,36.4384,36.2414,36.4311,32300.0
2010-10-15 11:00:00,49.94,50.0,49.86,49.97,28900.0,36.4311,36.4749,36.3727,36.453,28900.0
2010-10-15 11:10:00,49.97,50.01,49.89,49.89,30800.0,36.453,36.4822,36.3946,36.3946,30800.0
2010-10-15 11:20:00,49.89,50.05,49.85,50.04,22400.0,36.3946,36.5113,36.3654,36.5041,22400.0
2010-10-15 11:30:00,50.03,50.19,50.03,50.07,65900.0,36.4968,36.6135,36.4968,36.5259,65900.0
2010-10-15 11:40:00,50.07,50.08,49.8,49.83,49400.0,36.5259,36.5332,36.329,36.3509,49400.0
2010-10-15 11:50:00,49.83,49.86,49.67,49.8,58200.0,36.3509,36.3727,36.2341,36.329,58200.0
2010-10-15 12:00:00,49.8,49.92,49.63,49.72,62000.0,36.329,36.4165,36.205,36.2706,62000.0
2010-10-15 12:10:00,49.72,49.76,49.68,49.71,31700.0,36.2706,36.2998,36.2414,36.2633,31700.0
2010-10-15 12:20:00,49.72,49.8,49.72,49.74,32300.0,36.2706,36.329,36.2706,36.2852,32300.0
2010-10-15 12:30:00,49.74,49.85,49.74,49.8,37900.0,36.2852,36.3654,36.2852,36.329,37900.0
2010-10-15 12:40:00,49.81,49.82,49.73,49.77,65500.0,36.3363,36.3436,36.2779,36.3071,65500.0
2010-10-15 12:50:00,49.78,49.82,49.65,49.69,38900.0,36.3144,36.3436,36.2196,36.2487,38900.0
2010-10-15 13:00:00,49.69,49.76,49.66,49.75,66300.0,36.2487,36.2998,36.2268,36.2925,66300.0
2010-10-15 13:10:00,49.75,49.75,49.67,49.7,50000.0,36.2925,36.2925,36.2341,36.256,50000.0
2010-10-15 13:20:00,49.69,49.79,49.64,49.78,46500.0,36.2487,36.3217,36.2123,36.3144,46500.0
2010-10-15 13:30:00,49.79,49.85,49.77,49.8,118500.0,36.3217,36.3654,36.3071,36.329,118500.0
2010-10-15 13:40:00,49.8,49.8,49.69,49.77,55700.0,36.329,36.329,36.2487,36.3071,55700.0
2010-10-15 13:50:00,49.78,49.84,49.66,49.72,76900.0,36.3144,36.3582,36.2268,36.2706,76900.0
2010-10-15 14:00:00,49.71,49.82,49.69,49.78,101500.0,36.2633,36.3436,36.2487,36.3144,101500.0
2010-10-15 14:10:00,49.77,49.85,49.69,49.79,118200.0,36.3071,36.3654,36.2487,36.3217,118200.0
2010-10-15 14:20:00,49.79,49.82,49.7,49.8,45900.0,36.3217,36.3436,36.256,36.329,45900.0
2010-10-15 14:30:00,49.81,49.92,49.78,49.88,47900.0,36.3363,36.4165,36.3144,36.3873,47900.0
2010-10-15 14:40:00,49.89,49.89,49.8,49.83,43400.0,36.3946,36.3946,36.329,36.3509,43400.0
2010-10-15 14:50:00,49.83,49.85,49.75,49.81,54400.0,36.3509,36.3654,36.2925,36.3363,54400.0
2010-10-15 15:00:00,49.81,49.87,49.78,49.85,104900.0,36.3363,36.38,36.3144,36.3654,104900.0
2010-10-15 15:10:00,49.86,49.91,49.77,49.86,66100.0,36.3727,36.4092,36.3071,36.3727,66100.0
2010-10-15 15:20:00,49.85,49.91,49.8,49.86,47000.0,36.3654,36.4092,36.329,36.3727,47000.0
2010-10-15 15:30:00,49.87,49.91,49.82,49.87,126300.0,36.38,36.4092,36.3436,36.38,126300.0
2010-10-15 15:40:00,49.87,49.93,49.78,49.93,113400.0,36.38,36.4238,36.3144,36.4238,113400.0
2010-10-15 15:50:00,49.93,49.96,49.89,49.92,219500.0,36.4238,36.4457,36.3946,36.4165,219500.0
2010-10-18 09:30:00,50.01,50.47,49.77,50.44,36300.0,36.4822,36.8177,36.3071,36.7959,36300.0
2010-10-18 09:40:00,50.43,50.54,50.31,50.52,37600.0,36.7886,36.8688,36.701,36.8542,37600.0
2010-10-18 09:50:00,50.53,50.77,50.53,50.72,40000.0,36.8615,37.0366,36.8615,37.0001,40000.0
2010-10-18 10:00:00,50.72,50.82,50.63,50.78,45000.0,37.0001,37.0731,36.9345,37.0439,45000.0
2010-10-18 10:10:00,50.77,51.0,50.77,50.97,53100.0,37.0366,37.2044,37.0366,37.1825,53100.0
2010-10-18 10:20:00,50.98,50.99,50.7,50.71,56100.0,37.1898,37.1971,36.9855,36.9928,56100.0
2010-10-18 10:30:00,50.71,50.84,50.71,50.84,54400.0,36.9928,37.0877,36.9928,37.0877,54400.0
2010-10-18 10:40:00,50.84,50.88,50.72,50.85,42400.0,37.0877,37.1168,37.0001,37.0949,42400.0
2010-10-18 10:50:00,50.84,51.05,50.84,51.05,39600.0,37.0877,37.2408,37.0877,37.2408,39600.0
2010-10-18 11:00:00,51.04,51.06,50.89,50.92,40900.0,37.2336,37.2481,37.1241,37.146,40900.0
2010-10-18 11:10:00,50.91,50.92,50.83,50.85,28400.0,37.1387,37.146,37.0804,37.0949,28400.0
2010-10-18 11:20:00,50.85,50.97,50.85,50.97,22500.0,37.0949,37.1825,37.0949,37.1825,22500.0
2010-10-18 11:30:00,50.98,51.01,50.88,50.9,25000.0,37.1898,37.2117,37.1168,37.1314,25000.0
2010-10-18 11:40:00,50.89,50.96,50.83,50.95,22100.0,37.1241,37.1752,37.0804,37.1679,22100.0
2010-10-18 11:50:00,50.95,50.99,50.9,50.99,26100.0,37.1679,37.1971,37.1314,37.1971,26100.0
2010-10-18 12:00:00,50.98,51.0,50.95,51.0,19600.0,37.1898,37.2044,37.1679,37.2044,19600.0
2010-10-18 12:10:00,51.0,51.0,50.92,50.92,17600.0,37.2044,37.2044,37.146,37.146,17600.0
2010-10-18 12:20:00,50.93,50.93,50.84,50.87,11100.0,37.1533,37.1533,37.0877,37.1095,11100.0
2010-10-18 12:30:00,50.87,50.96,50.82,50.96,21300.0,37.1095,37.1752,37.0731,37.1752,21300.0
2010-10-18 12:40:00,50.97,50.99,50.95,50.97,10800.0,37.1825,37.1971,37.1679,37.1825,10800.0
2010-10-18 12:50:00,50.98,51.04,50.95,50.99,24700.0,37.1898,37.2336,37.1679,37.1971,24700.0
2010-10-18 13:00:00,50.98,51.07,50.98,51.06,22600.0,37.1898,37.2554,37.1898,37.2481,22600.0
2010-10-18 13:10:00,51.06,51.07,51.01,51.05,23800.0,37.2481,37.2554,37.2117,37.2408,23800.0
2010-10-18 13:20:00,51.06,51.08,51.01,51.01,26100.0,37.2481,37.2627,37.2117,37.2117,26100.0
2010-10-18 13:30:00,51.01,51.03,50.98,51.01,29100.0,37.2117,37.2263,37.1898,37.2117,29100.0
2010-10-18 13:40:00,51.01,51.04,51.0,51.03,29300.0,37.2117,37.2336,37.2044,37.2263,29300.0
2010-10-18 13:50:00,51.03,51.03,51.0,51.02,21600.0,37.2263,37.2263,37.2044,37.219,21600.0
2010-10-18 14:00:00,51.01,51.08,51.01,51.06,35500.0,37.2117,37.2627,37.2117,37.2481,35500.0
2010-10-18 14:10:00,51.06,51.15,51.04,51.14,29300.0,37.2481,37.3138,37.2336,37.3065,29300.0
2010-10-18 14:20:00,51.15,51.22,51.13,51.21,30500.0,37.3138,37.3649,37.2992,37.3576,30500.0
2010-10-18 14:30:00,51.2,51.21,51.14,51.19,44300.0,37.3503,37.3576,37.3065,37.343,44300.0
2010-10-18 14:40:00,51.18,51.28,51.17,51.28,34800.0,37.3357,37.4086,37.3284,37.4086,34800.0
2010-10-18 14:50:00,51.27,51.3,51.25,51.26,34600.0,37.4013,37.4232,37.3867,37.394,34600.0
2010-10-18 15:00:00,51.26,51.45,51.26,51.42,57000.0,37.394,37.5326,37.394,37.5108,57000.0
2010-10-18 15:10:00,51.42,51.42,51.24,51.25,40000.0,37.5108,37.5108,37.3795,37.3867,40000.0
2010-10-18 15:20:00,51.24,51.29,51.21,51.27,39500.0,37.3795,37.4159,37.3576,37.4013,39500.0
2010-10-18 15:30:00,51.27,51.31,51.24,51.27,50200.0,37.4013,37.4305,37.3795,37.4013,50200.0
2010-10-18 15:40:00,51.28,51.34,51.27,51.33,56000.0,37.4086,37.4524,37.4013,37.4451,56000.0
2010-10-18 15:50:00,51.33,51.41,51.3,51.39,146800.0,37.4451,37.5035,37.4232,37.4889,146800.0
2010-10-19 09:30:00,50.72,51.06,50.36,50.96,74000.0,37.0001,37.2481,36.7375,37.1752,74000.0
2010-10-19 09:40:00,50.96,51.15,50.88,50.91,74600.0,37.1752,37.3138,37.1168,37.1387,74600.0
2010-10-19 09:50:00,50.91,50.92,50.66,50.8,65900.0,37.1387,37.146,36.9563,37.0585,65900.0
2010-10-19 10:00:00,50.79,50.91,50.65,50.75,82700.0,37.0512,37.1387,36.949,37.022,82700.0
2010-10-19 10:10:00,50.76,51.14,50.75,51.12,62600.0,37.0293,37.3065,37.022,37.2919,62600.0
2010-10-19 10:20:00,51.12,51.2,51.05,51.2,29500.0,37.2919,37.3503,37.2408,37.3503,29500.0
2010-10-19 10:30:00,51.21,51.35,51.21,51.29,52000.0,37.3576,37.4597,37.3576,37.4159,52000.0
2010-10-19 10:40:00,51.28,51.45,51.26,51.43,45700.0,37.4086,37.5326,37.394,37.5181,45700.0
2010-10-19 10:50:00,51.43,51.67,51.42,51.57,63200.0,37.5181,37.6931,37.5108,37.6202,63200.0
2010-10-19 11:00:00,51.58,51.58,51.36,51.36,37800.0,37.6275,37.6275,37.467,37.467,37800.0
2010-10-19 11:10:00,51.36,51.46,51.28,51.41,40800.0,37.467,37.5399,37.4086,37.5035,40800.0
2010-10-19 11:20:00,51.41,51.41,51.27,51.29,28000.0,37.5035,37.5035,37.4013,37.4159,28000.0
2010-10-19 11:30:00,51.29,51.48,51.28,51.47,31700.0,37.4159,37.5545,37.4086,37.5472,31700.0
2010-10-19 11:40:00,51.48,51.63,51.48,51.61,42100.0,37.5545,37.664,37.5545,37.6494,42100.0
2010-10-19 11:50:00,51.63,51.68,51.61,51.64,29500.0,37.664,37.7004,37.6494,37.6713,29500.0
2010-10-19 12:00:00,51.65,51.67,51.55,51.55,29400.0,37.6785,37.6931,37.6056,37.6056,29400.0
2010-10-19 12:10:00,51.55,51.63,51.54,51.62,30500.0,37.6056,37.664,37.5983,37.6567,30500.0
2010-10-19 12:20:00,51.62,51.62,51.48,51.55,30300.0,37.6567,37.6567,37.5545,37.6056,30300.0
2010-10-19 12:30:00,51.55,51.57,51.51,51.57,43000.0,37.6056,37.6202,37.5764,37.6202,43000.0
2010-10-19 12:40:00,51.57,51.67,51.57,51.63,36000.0,37.6202,37.6931,37.6202,37.664,36000.0
2010-10-19 12:50:00,51.63,51.69,51.57,51.69,27700.0,37.664,37.7077,37.6202,37.7077,27700.0
2010-10-19 13:00:00,51.69,51.69,51.6,51.6,19600.0,37.7077,37.7077,37.6421,37.6421,19600.0
2010-10-19 13:10:00,51.59,51.62,51.52,51.62,43900.0,37.6348,37.6567,37.5837,37.6567,43900.0
2010-10-19 13:20:00,51.62,51.64,51.49,51.51,36300.0,37.6567,37.6713,37.5618,37.5764,36300.0
2010-10-19 13:30:00,51.51,51.54,51.44,51.53,45100.0,37.5764,37.5983,37.5254,37.591,45100.0
2010-10-19 13:40:00,51.52,51.53,51.35,51.4,33300.0,37.5837,37.591,37.4597,37.4962,33300.0
2010-10-19 13:50:00,51.4,51.41,51.0,51.05,78300.0,37.4962,37.5035,37.2044,37.2408,78300.0
2010-10-19 14:00:00,51.05,51.06,50.71,50.82,108100.0,37.2408,37.2481,36.9928,37.0731,108100.0
2010-10-19 14:10:00,50.82,51.01,50.71,50.85,68300.0,37.0731,37.2117,36.9928,37.0949,68300.0
2010-10-19 14:20:00,50.86,50.91,50.68,50.71,163300.0,37.1022,37.1387,36.9709,36.9928,163300.0
2010-10-19 14:30:00,50.72,50.9,50.67,50.68,64600.0,37.0001,37.1314,36.9636,36.9709,64600.0
2010-10-19 14:40:00,50.68,50.86,50.67,50.76,57800.0,36.9709,37.1022,36.9636,37.0293,57800.0
2010-10-19 14:50:00,50.76,50.79,50.69,50.7,78300.0,37.0293,37.0512,36.9782,36.9855,78300.0
2010-10-19 15:00:00,50.71,50.78,50.62,50.62,96000.0,36.9928,37.0439,36.9272,36.9272,96000.0
2010-10-19 15:10:00,50.61,50.69,50.5,50.57,55400.0,36.9199,36.9782,36.8396,36.8907,55400.0
2010-10-19 15:20:00,50.57,50.62,50.4,50.4,68000.0,36.8907,36.9272,36.7667,36.7667,68000.0
2010-10-19 15:30:00,50.41,50.58,50.37,50.57,87200.0,36.774,36.898,36.7448,36.8907,87200.0
2010-10-19 15:40:00,50.56,50.64,50.52,50.6,100000.0,36.8834,36.9418,36.8542,36.9126,100000.0
2010-10-19 15:50:00,50.6,50.72,50.56,50.65,183700.0,36.9126,37.0001,36.8834,36.949,183700.0
2010-10-20 09:30:00,50.69,50.97,50.69,50.7,49500.0,36.9782,37.1825,36.9782,36.9855,49500.0
2010-10-20 09:40:00,50.7,50.99,50.68,50.9,54200.0,36.9855,37.1971,36.9709,37.1314,54200.0
2010-10-20 09:50:00,50.92,50.97,50.85,50.91,30400.0,37.146,37.1825,37.0949,37.1387,30400.0
2010-10-20 10:00:00,50.92,50.94,50.81,50.83,32000.0,37.146,37.1606,37.0658,37.0804,32000.0
2010-10-20 10:10:00,50.84,50.96,50.68,50.7,63600.0,37.0877,37.1752,36.9709,36.9855,63600.0
2010-10-20 10:20:00,50.71,50.84,50.6,50.83,36300.0,36.9928,37.0877,36.9126,37.0804,36300.0
2010-10-20 10:30:00,50.84,51.05,50.84,50.92,41100.0,37.0877,37.2408,37.0877,37.146,41100.0
2010-10-20 10:40:00,50.92,51.24,50.92,51.21,35900.0,37.146,37.3795,37.146,37.3576,35900.0
2010-10-20 10:50:00,51.23,51.25,51.08,51.18,30800.0,37.3722,37.3867,37.2627,37.3357,30800.0
2010-10-20 11:00:00,51.19,51.25,51.15,51.24,36400.0,37.343,37.3867,37.3138,37.3795,36400.0
2010-10-20 11:10:00,51.24,51.32,51.15,51.27,38700.0,37.3795,37.4378,37.3138,37.4013,38700.0
2010-10-20 11:20:00,51.27,51.35,51.21,51.34,25600.0,37.4013,37.4597,37.3576,37.4524,25600.0
2010-10-20 11:30:00,51.33,51.4,51.28,51.32,17900.0,37.4451,37.4962,37.4086,37.4378,17900.0
2010-10-20 11:40:00,51.32,51.39,51.21,51.38,16500.0,37.4378,37.4889,37.3576,37.4816,16500.0
2010-10-20 11:50:00,51.37,51.4,51.35,51.39,16900.0,37.4743,37.4962,37.4597,37.4889,16900.0
2010-10-20 12:00:00,51.39,51.53,51.36,51.53,32200.0,37.4889,37.591,37.467,37.591,32200.0
2010-10-20 12:10:00,51.53,51.65,51.45,51.63,31800.0,37.591,37.6785,37.5326,37.664,31800.0
2010-10-20 12:20:00,51.64,51.67,51.51,51.52,35800.0,37.6713,37.6931,37.5764,37.5837,35800.0
2010-10-20 12:30:00,51.51,51.53,51.47,51.47,31100.0,37.5764,37.591,37.5472,37.5472,31100.0
2010-10-20 12:40:00,51.47,51.48,51.39,51.4,37500.0,37.5472,37.5545,37.4889,37.4962,37500.0
2010-10-20 12:50:00,51.38,51.4,51.29,51.32,25300.0,37.4816,37.4962,37.4159,37.4378,25300.0
2010-10-20 13:00:00,51.32,51.38,51.28,51.29,33400.0,37.4378,37.4816,37.4086,37.4159,33400.0
2010-10-20 13:10:00,51.29,51.32,51.18,51.27,40300.0,37.4159,37.4378,37.3357,37.4013,40300.0
2010-10-20 13:20:00,51.25,51.37,51.24,51.36,43700.0,37.3867,37.4743,37.3795,37.467,43700.0
2010-10-20 13:30:00,51.36,51.4,51.31,51.32,37400.0,37.467,37.4962,37.4305,37.4378,37400.0
2010-10-20 13:40:00,51.31,51.31,51.19,51.21,22300.0,37.4305,37.4305,37.343,37.3576,22300.0
2010-10-20 13:50:00,51.21,51.27,51.2,51.25,14200.0,37.3576,37.4013,37.3503,37.3867,14200.0
2010-10-20 14:00:00,51.26,51.34,51.17,51.24,49500.0,37.394,37.4524,37.3284,37.3795,49500.0
2010-10-20 14:10:00,51.22,51.41,51.2,51.4,51200.0,37.3649,37.5035,37.3503,37.4962,51200.0
2010-10-20 14:20:00,51.39,51.4,51.29,51.3,29200.0,37.4889,37.4962,37.4159,37.4232,29200.0
2010-10-20 14:30:00,51.31,51.45,51.31,51.39,34900.0,37.4305,37.5326,37.4305,37.4889,34900.0
2010-10-20 14:40:00,51.39,51.39,51.19,51.21,33800.0,37.4889,37.4889,37.343,37.3576,33800.0
2010-10-20 14:50:00,51.21,51.26,51.18,51.26,42900.0,37.3576,37.394,37.3357,37.394,42900.0
2010-10-20 15:00:00,51.26,51.34,51.21,51.32,56900.0,37.394,37.4524,37.3576,37.4378,56900.0
2010-10-20 15:10:00,51.32,51.44,51.28,51.43,47300.0,37.4378,37.5254,37.4086,37.5181,47300.0
2010-10-20 15:20:00,51.44,51.46,51.35,51.4,39700.0,37.5254,37.5399,37.4597,37.4962,39700.0
2010-10-20 15:30:00,51.39,51.39,51.2,51.24,75900.0,37.4889,37.4889,37.3503,37.3795,75900.0
2010-10-20 15:40:00,51.24,51.35,51.18,51.32,95600.0,37.3795,37.4597,37.3357,37.4378,95600.0
2010-10-20 15:50:00,51.32,51.35,51.14,51.25,160700.0,37.4378,37.4597,37.3065,37.3867,160700.0
2010-10-21 09:30:00,51.62,51.78,51.57,51.78,60500.0,37.6567,37.7734,37.6202,37.7734,60500.0
2010-10-21 09:40:00,51.75,51.76,51.5,51.57,39600.0,37.7515,37.7588,37.5691,37.6202,39600.0
2010-10-21 09:50:00,51.6,51.78,51.54,51.78,31700.0,37.6421,37.7734,37.5983,37.7734,31700.0
2010-10-21 10:00:00,51.78,51.97,51.63,51.97,44000.0,37.7734,37.912,37.664,37.912,44000.0
2010-10-21 10:10:00,51.95,52.1,51.93,51.98,56900.0,37.8974,38.0068,37.8828,37.9193,56900.0
2010-10-21 10:20:00,51.97,52.01,51.79,51.79,47300.0,37.912,37.9412,37.7807,37.7807,47300.0
2010-10-21 10:30:00,51.8,51.98,51.8,51.94,31500.0,37.788,37.9193,37.788,37.8901,31500.0
2010-10-21 10:40:00,51.94,52.0,51.91,51.95,71600.0,37.8901,37.9339,37.8682,37.8974,71600.0
2010-10-21 10:50:00,51.94,52.03,51.88,52.03,33500.0,37.8901,37.9558,37.8463,37.9558,33500.0
2010-10-21 11:00:00,52.02,52.02,51.93,51.95,24200.0,37.9485,37.9485,37.8828,37.8974,24200.0
2010-10-21 11:10:00,51.93,51.94,51.81,51.86,19400.0,37.8828,37.8901,37.7953,37.8317,19400.0
2010-10-21 11:20:00,51.86,51.93,51.72,51.84,31900.0,37.8317,37.8828,37.7296,37.8171,31900.0
2010-10-21 11:30:00,51.84,51.86,51.5,51.53,41000.0,37.8171,37.8317,37.5691,37.591,41000.0
2010-10-21 11:40:00,51.53,51.57,51.42,51.54,37500.0,37.591,37.6202,37.5108,37.5983,37500.0
2010-10-21 11:50:00,51.55,51.66,51.43,51.65,24700.0,37.6056,37.6858,37.5181,37.6785,24700.0
2010-10-21 12:00:00,51.66,51.7,51.6,51.64,26900.0,37.6858,37.715,37.6421,37.6713,26900.0
2010-10-21 12:10:00,51.64,51.68,51.54,51.64,35000.0,37.6713,37.7004,37.5983,37.6713,35000.0
2010-10-21 12:20:00,51.66,51.67,51.53,51.59,11800.0,37.6858,37.6931,37.591,37.6348,11800.0
2010-10-21 12:30:00,51.61,51.63,51.41,51.42,25800.0,37.6494,37.664,37.5035,37.5108,25800.0
2010-10-21 12:40:00,51.41,51.45,51.27,51.29,47000.0,37.5035,37.5326,37.4013,37.4159,47000.0
2010-10-21 12:50:00,51.29,51.3,51.19,51.28,43600.0,37.4159,37.4232,37.343,37.4086,43600.0
2010-10-21 13:00:00,51.3,51.48,51.3,51.42,28200.0,37.4232,37.5545,37.4232,37.5108,28200.0
2010-10-21 13:10:00,51.44,51.56,51.44,51.52,29000.0,37.5254,37.6129,37.5254,37.5837,29000.0
2010-10-21 13:20:00,51.51,51.54,51.43,51.53,17600.0,37.5764,37.5983,37.5181,37.591,17600.0
2010-10-21 13:30:00,51.52,51.52,51.4,51.51,35600.0,37.5837,37.5837,37.4962,37.5764,35600.0
2010-10-21 13:40:00,51.5,51.55,51.23,51.23,29900.0,37.5691,37.6056,37.3722,37.3722,29900.0
2010-10-21 13:50:00,51.24,51.25,51.0,51.03,40000.0,37.3795,37.3867,37.2044,37.2263,40000.0
2010-10-21 14:00:00,51.03,51.14,50.95,51.14,43700.0,37.2263,37.3065,37.1679,37.3065,43700.0
2010-10-21 14:10:00,51.14,51.21,51.11,51.19,31100.0,37.3065,37.3576,37.2846,37.343,31100.0
2010-10-21 14:20:00,51.2,51.22,51.11,51.15,17600.0,37.3503,37.3649,37.2846,37.3138,17600.0
2010-10-21 14:30:00,51.16,51.23,51.13,51.14,34400.0,37.3211,37.3722,37.2992,37.3065,34400.0
2010-10-21 14:40:00,51.13,51.2,51.09,51.09,34100.0,37.2992,37.3503,37.27,37.27,34100.0
2010-10-21 14:50:00,51.1,51.26,51.05,51.22,47500.0,37.2773,37.394,37.2408,37.3649,47500.0
2010-10-21 15:00:00,51.23,51.25,51.13,51.13,45100.0,37.3722,37.3867,37.2992,37.2992,45100.0
2010-10-21 15:10:00,51.12,51.34,51.09,51.32,86000.0,37.2919,37.4524,37.27,37.4378,86000.0
2010-10-21 15:20:00,51.33,51.38,51.23,51.3,58100.0,37.4451,37.4816,37.3722,37.4232,58100.0
2010-10-21 15:30:00,51.3,51.39,51.28,51.32,84500.0,37.4232,37.4889,37.4086,37.4378,84500.0
2010-10-21 15:40:00,51.33,51.35,51.19,51.27,84600.0,37.4451,37.4597,37.343,37.4013,84600.0
2010-10-21 15:50:00,51.27,51.32,51.19,51.31,117800.0,37.4013,37.4378,37.343,37.4305,117800.0
2010-10-22 09:30:00,51.5,51.89,51.23,51.7,70800.0,37.5691,37.8536,37.3722,37.715,70800.0
2010-10-22 09:40:00,51.74,51.79,51.47,51.58,46800.0,37.7442,37.7807,37.5472,37.6275,46800.0
2010-10-22 09:50:00,51.58,51.61,51.41,51.44,39500.0,37.6275,37.6494,37.5035,37.5254,39500.0
2010-10-22 10:00:00,51.43,51.45,51.29,51.3,40400.0,37.5181,37.5326,37.4159,37.4232,40400.0
2010-10-22 10:10:00,51.3,51.33,51.24,51.25,40600.0,37.4232,37.4451,37.3795,37.3867,40600.0
2010-10-22 10:20:00,51.25,51.27,51.16,51.25,22900.0,37.3867,37.4013,37.3211,37.3867,22900.0
2010-10-22 10:30:00,51.26,51.4,51.25,51.39,30100.0,37.394,37.4962,37.3867,37.4889,30100.0
2010-10-22 10:40:00,51.38,51.42,51.27,51.35,26800.0,37.4816,37.5108,37.4013,37.4597,26800.0
2010-10-22 10:50:00,51.35,51.46,51.35,51.36,37700.0,37.4597,37.5399,37.4597,37.467,37700.0
2010-10-22 11:00:00,51.35,51.35,51.26,51.26,25500.0,37.4597,37.4597,37.394,37.394,25500.0
2010-10-22 11:10:00,51.26,51.27,51.17,51.21,29400.0,37.394,37.4013,37.3284,37.3576,29400.0
2010-10-22 11:20:00,51.22,51.23,51.09,51.1,20900.0,37.3649,37.3722,37.27,37.2773,20900.0
2010-10-22 11:30:00,51.1,51.24,51.1,51.17,24300.0,37.2773,37.3795,37.2773,37.3284,24300.0
2010-10-22 11:40:00,51.18,51.2,51.07,51.07,27200.0,37.3357,37.3503,37.2554,37.2554,27200.0
2010-10-22 11:50:00,51.06,51.14,51.04,51.04,28700.0,37.2481,37.3065,37.2336,37.2336,28700.0
2010-10-22 12:00:00,51.05,51.07,50.98,50.99,32300.0,37.2408,37.2554,37.1898,37.1971,32300.0
2010-10-22 12:10:00,51.0,51.03,50.94,51.02,27900.0,37.2044,37.2263,37.1606,37.219,27900.0
2010-10-22 12:20:00,51.02,51.12,51.0,51.11,19500.0,37.219,37.2919,37.2044,37.2846,19500.0
2010-10-22 12:30:00,51.12,51.23,51.12,51.21,16000.0,37.2919,37.3722,37.2919,37.3576,16000.0
2010-10-22 12:40:00,51.21,51.24,51.2,51.22,18600.0,37.3576,37.3795,37.3503,37.3649,18600.0
2010-10-22 12:50:00,51.2,51.21,51.1,51.15,14900.0,37.3503,37.3576,37.2773,37.3138,14900.0
2010-10-22 13:00:00,51.15,51.18,51.14,51.18,23500.0,37.3138,37.3357,37.3065,37.3357,23500.0
2010-10-22 13:10:00,51.18,51.29,51.17,51.25,31700.0,37.3357,37.4159,37.3284,37.3867,31700.0
2010-10-22 13:20:00,51.24,51.24,51.15,51.16,23900.0,37.3795,37.3795,37.3138,37.3211,23900.0
2010-10-22 13:30:00,51.16,51.16,51.07,51.11,23000.0,37.3211,37.3211,37.2554,37.2846,23000.0
2010-10-22 13:40:00,51.12,51.16,51.12,51.14,16400.0,37.2919,37.3211,37.2919,37.3065,16400.0
2010-10-22 13:50:00,51.14,51.15,51.07,51.07,30400.0,37.3065,37.3138,37.2554,37.2554,30400.0
2010-10-22 14:00:00,51.08,51.11,51.08,51.08,27300.0,37.2627,37.2846,37.2627,37.2627,27300.0
2010-10-22 14:10:00,51.08,51.18,51.06,51.17,38100.0,37.2627,37.3357,37.2481,37.3284,38100.0
2010-10-22 14:20:00,51.17,51.23,51.15,51.2,41700.0,37.3284,37.3722,37.3138,37.3503,41700.0
2010-10-22 14:30:00,51.2,51.25,51.17,51.17,53000.0,37.3503,37.3867,37.3284,37.3284,53000.0
2010-10-22 14:40:00,51.17,51.23,51.17,51.2,50900.0,37.3284,37.3722,37.3284,37.3503,50900.0
2010-10-22 14:50:00,51.2,51.24,51.15,51.17,63400.0,37.3503,37.3795,37.3138,37.3284,63400.0
2010-10-22 15:00:00,51.17,51.23,51.13,51.18,80700.0,37.3284,37.3722,37.2992,37.3357,80700.0
2010-10-22 15:10:00,51.19,51.2,51.12,51.14,63500.0,37.343,37.3503,37.2919,37.3065,63500.0
2010-10-22 15:20:00,51.14,51.14,51.06,51.07,67100.0,37.3065,37.3065,37.2481,37.2554,67100.0
2010-10-22 15:30:00,51.08,51.09,50.97,50.97,117700.0,37.2627,37.27,37.1825,37.1825,117700.0
2010-10-22 15:40:00,50.97,50.97,50.91,50.94,164200.0,37.1825,37.1825,37.1387,37.1606,164200.0
2010-10-22 15:50:00,50.94,51.02,50.93,51.02,193200.0,37.1606,37.219,37.1533,37.219,193200.0
2010-10-25 09:30:00,51.57,51.91,51.54,51.68,68100.0,37.6202,37.8682,37.5983,37.7004,68100.0
2010-10-25 09:40:00,51.68,51.76,51.64,51.66,35400.0,37.7004,37.7588,37.6713,37.6858,35400.0
2010-10-25 09:50:00,51.65,51.82,51.6,51.67,45100.0,37.6785,37.8026,37.6421,37.6931,45100.0
2010-10-25 10:00:00,51.64,51.75,51.54,51.6,70200.0,37.6713,37.7515,37.5983,37.6421,70200.0
2010-10-25 10:10:00,51.6,51.7,51.56,51.67,46900.0,37.6421,37.715,37.6129,37.6931,46900.0
2010-10-25 10:20:00,51.66,51.68,51.63,51.63,33600.0,37.6858,37.7004,37.664,37.664,33600.0
2010-10-25 10:30:00,51.63,51.65,51.52,51.54,54900.0,37.664,37.6785,37.5837,37.5983,54900.0
2010-10-25 10:40:00,51.55,51.55,51.41,51.45,44400.0,37.6056,37.6056,37.5035,37.5326,44400.0
2010-10-25 10:50:00,51.44,51.44,51.3,51.33,72500.0,37.5254,37.5254,37.4232,37.4451,72500.0
2010-10-25 11:00:00,51.33,51.34,51.18,51.25,57000.0,37.4451,37.4524,37.3357,37.3867,57000.0
2010-10-25 11:10:00,51.24,51.35,51.23,51.33,25500.0,37.3795,37.4597,37.3722,37.4451,25500.0
2010-10-25 11:20:00,51.34,51.38,51.24,51.32,22700.0,37.4524,37.4816,37.3795,37.4378,22700.0
2010-10-25 11:30:00,51.32,51.45,51.32,51.35,23400.0,37.4378,37.5326,37.4378,37.4597,23400.0
2010-10-25 11:40:00,51.35,51.43,51.32,51.42,18400.0,37.4597,37.5181,37.4378,37.5108,18400.0
2010-10-25 11:50:00,51.41,51.43,51.39,51.4,23100.0,37.5035,37.5181,37.4889,37.4962,23100.0
2010-10-25 12:00:00,51.4,51.41,51.34,51.39,10600.0,37.4962,37.5035,37.4524,37.4889,10600.0
2010-10-25 12:10:00,51.39,51.43,51.33,51.33,15100.0,37.4889,37.5181,37.4451,37.4451,15100.0
2010-10-25 12:20:00,51.33,51.35,51.24,51.29,21100.0,37.4451,37.4597,37.3795,37.4159,21100.0
2010-10-25 12:30:00,51.29,51.29,51.23,51.28,15500.0,37.4159,37.4159,37.3722,37.4086,15500.0
2010-10-25 12:40:00,51.28,51.33,51.2,51.24,22600.0,37.4086,37.4451,37.3503,37.3795,22600.0
2010-10-25 12:50:00,51.22,51.26,51.21,51.24,8900.0,37.3649,37.394,37.3576,37.3795,8900.0
2010-10-25 13:00:00,51.24,51.32,51.23,51.31,29100.0,37.3795,37.4378,37.3722,37.4305,29100.0
2010-10-25 13:10:00,51.31,51.38,51.29,51.32,24000.0,37.4305,37.4816,37.4159,37.4378,24000.0
2010-10-25 13:20:00,51.33,51.41,51.31,51.39,17200.0,37.4451,37.5035,37.4305,37.4889,17200.0
2010-10-25 13:30:00,51.4,51.45,51.36,51.44,16800.0,37.4962,37.5326,37.467,37.5254,16800.0
2010-10-25 13:40:00,51.45,51.54,51.44,51.49,15700.0,37.5326,37.5983,37.5254,37.5618,15700.0
2010-10-25 13:50:00,51.5,51.5,51.43,51.49,19300.0,37.5691,37.5691,37.5181,37.5618,19300.0
2010-10-25 14:00:00,51.49,51.56,51.46,51.56,12700.0,37.5618,37.6129,37.5399,37.6129,12700.0
2010-10-25 14:10:00,51.55,51.56,51.46,51.5,18600.0,37.6056,37.6129,37.5399,37.5691,18600.0
2010-10-25 14:20:00,51.48,51.54,51.48,51.51,10400.0,37.5545,37.5983,37.5545,37.5764,10400.0
2010-10-25 14:30:00,51.5,51.54,51.34,51.4,48500.0,37.5691,37.5983,37.4524,37.4962,48500.0
2010-10-25 14:40:00,51.4,51.41,51.31,51.32,32200.0,37.4962,37.5035,37.4305,37.4378,32200.0
2010-10-25 14:50:00,51.33,51.42,51.3,51.31,32300.0,37.4451,37.5108,37.4232,37.4305,32300.0
2010-10-25 15:00:00,51.31,51.44,51.29,51.44,36800.0,37.4305,37.5254,37.4159,37.5254,36800.0
2010-10-25 15:10:00,51.45,51.48,51.38,51.4,34400.0,37.5326,37.5545,37.4816,37.4962,34400.0
2010-10-25 15:20:00,51.4,51.47,51.33,51.47,75300.0,37.4962,37.5472,37.4451,37.5472,75300.0
2010-10-25 15:30:00,51.46,51.49,51.35,51.35,59200.0,37.5399,37.5618,37.4597,37.4597,59200.0
2010-10-25 15:40:00,51.36,51.41,51.14,51.22,114800.0,37.467,37.5035,37.3065,37.3649,114800.0
2010-10-25 15:50:00,51.23,51.27,51.09,51.16,198600.0,37.3722,37.4013,37.27,37.3211,198600.0
2010-10-26 09:30:00,51.02,51.09,50.82,50.93,53200.0,37.219,37.27,37.0731,37.1533,53200.0
2010-10-26 09:40:00,50.93,51.01,50.82,50.89,42400.0,37.1533,37.2117,37.0731,37.1241,42400.0
2010-10-26 09:50:00,50.9,50.96,50.83,50.84,29500.0,37.1314,37.1752,37.0804,37.0877,29500.0
2010-10-26 10:00:00,50.87,50.98,50.78,50.97,54300.0,37.1095,37.1898,37.0439,37.1825,54300.0
2010-10-26 10:10:00,50.98,51.19,50.96,51.19,50900.0,37.1898,37.343,37.1752,37.343,50900.0
2010-10-26 10:20:00,51.19,51.23,51.05,51.07,39900.0,37.343,37.3722,37.2408,37.2554,39900.0
2010-10-26 10:30:00,51.09,51.11,50.92,50.92,33200.0,37.27,37.2846,37.146,37.146,33200.0
2010-10-26 10:40:00,50.92,50.93,50.86,50.9,34600.0,37.146,37.1533,37.1022,37.1314,34600.0
2010-10-26 10:50:00,50.9,50.94,50.84,50.94,58300.0,37.1314,37.1606,37.0877,37.1606,58300.0
2010-10-26 11:00:00,50.95,50.97,50.69,50.72,45800.0,37.1679,37.1825,36.9782,37.0001,45800.0
2010-10-26 11:10:00,50.73,50.86,50.68,50.86,46100.0,37.0074,37.1022,36.9709,37.1022,46100.0
2010-10-26 11:20:00,50.86,50.97,50.85,50.86,45200.0,37.1022,37.1825,37.0949,37.1022,45200.0
2010-10-26 11:30:00,50.85,50.88,50.79,50.84,39000.0,37.0949,37.1168,37.0512,37.0877,39000.0
2010-10-26 11:40:00,50.85,50.89,50.82,50.88,26200.0,37.0949,37.1241,37.0731,37.1168,26200.0
2010-10-26 11:50:00,50.88,50.93,50.84,50.85,27700.0,37.1168,37.1533,37.0877,37.0949,27700.0
2010-10-26 12:00:00,50.86,50.88,50.79,50.83,35900.0,37.1022,37.1168,37.0512,37.0804,35900.0
2010-10-26 12:10:00,50.83,50.85,50.81,50.82,29200.0,37.0804,37.0949,37.0658,37.0731,29200.0
2010-10-26 12:20:00,50.83,50.83,50.75,50.76,27200.0,37.0804,37.0804,37.022,37.0293,27200.0
2010-10-26 12:30:00,50.77,50.77,50.71,50.75,26400.0,37.0366,37.0366,36.9928,37.022,26400.0
2010-10-26 12:40:00,50.76,50.78,50.66,50.72,32000.0,37.0293,37.0439,36.9563,37.0001,32000.0
2010-10-26 12:50:00,50.73,50.76,50.72,50.75,20300.0,37.0074,37.0293,37.0001,37.022,20300.0
2010-10-26 13:00:00,50.76,50.76,50.74,50.74,19200.0,37.0293,37.0293,37.0147,37.0147,19200.0
2010-10-26 13:10:00,50.75,50.85,50.74,50.79,28500.0,37.022,37.0949,37.0147,37.0512,28500.0
2010-10-26 13:20:00,50.79,50.81,50.71,50.72,25300.0,37.0512,37.0658,36.9928,37.0001,25300.0
2010-10-26 13:30:00,50.73,50.74,50.68,50.7,26800.0,37.0074,37.0147,36.9709,36.9855,26800.0
2010-10-26 13:40:00,50.7,50.73,50.69,50.72,37900.0,36.9855,37.0074,36.9782,37.0001,37900.0
2010-10-26 13:50:00,50.72,50.73,50.62,50.65,55500.0,37.0001,37.0074,36.9272,36.949,55500.0
2010-10-26 14:00:00,50.65,50.72,50.63,50.68,59800.0,36.949,37.0001,36.9345,36.9709,59800.0
2010-10-26 14:10:00,50.68,50.74,50.65,50.73,39800.0,36.9709,37.0147,36.949,37.0074,39800.0
2010-10-26 14:20:00,50.75,50.79,50.73,50.79,43800.0,37.022,37.0512,37.0074,37.0512,43800.0
2010-10-26 14:30:00,50.79,50.79,50.72,50.78,36400.0,37.0512,37.0512,37.0001,37.0439,36400.0
2010-10-26 14:40:00,50.78,50.78,50.65,50.67,34500.0,37.0439,37.0439,36.949,36.9636,34500.0
2010-10-26 14:50:00,50.67,50.77,50.67,50.72,32800.0,36.9636,37.0366,36.9636,37.0001,32800.0
2010-10-26 15:00:00,50.73,50.83,50.73,50.8,41500.0,37.0074,37.0804,37.0074,37.0585,41500.0
2010-10-26 15:10:00,50.8,50.85,50.73,50.85,47400.0,37.0585,37.0949,37.0074,37.0949,47400.0
2010-10-26 15:20:00,50.85,50.89,50.73,50.76,65200.0,37.0949,37.1241,37.0074,37.0293,65200.0
2010-10-26 15:30:00,50.74,50.77,50.69,50.7,86900.0,37.0147,37.0366,36.9782,36.9855,86900.0
2010-10-26 15:40:00,50.69,50.71,50.53,50.57,123200.0,36.9782,36.9928,36.8615,36.8907,123200.0
2010-10-26 15:50:00,50.57,50.59,50.55,50.59,182800.0,36.8907,36.9053,36.8761,36.9053,182800.0
2010-10-27 09:30:00,50.12,50.64,50.05,50.64,62300.0,36.5624,36.9418,36.5113,36.9418,62300.0
2010-10-27 09:40:00,50.61,50.81,50.48,50.81,51200.0,36.9199,37.0658,36.825,37.0658,51200.0
2010-10-27 09:50:00,50.8,50.87,50.74,50.87,32000.0,37.0585,37.1095,37.0147,37.1095,32000.0
2010-10-27 10:00:00,50.91,50.95,50.77,50.86,51600.0,37.1387,37.1679,37.0366,37.1022,51600.0
2010-10-27 10:10:00,50.87,51.03,50.86,50.91,49600.0,37.1095,37.2263,37.1022,37.1387,49600.0
2010-10-27 10:20:00,50.93,51.0,50.89,50.98,78700.0,37.1533,37.2044,37.1241,37.1898,78700.0
2010-10-27 10:30:00,50.97,51.01,50.88,51.01,65700.0,37.1825,37.2117,37.1168,37.2117,65700.0
2010-10-27 10:40:00,51.02,51.06,50.97,51.02,48400.0,37.219,37.2481,37.1825,37.219,48400.0
2010-10-27 10:50:00,51.02,51.09,50.91,50.92,56200.0,37.219,37.27,37.1387,37.146,56200.0
2010-10-27 11:00:00,50.92,50.95,50.82,50.93,52300.0,37.146,37.1679,37.0731,37.1533,52300.0
2010-10-27 11:10:00,50.92,51.06,50.91,51.06,46200.0,37.146,37.2481,37.1387,37.2481,46200.0
2010-10-27 11:20:00,51.04,51.08,50.98,51.04,24500.0,37.2336,37.2627,37.1898,37.2336,24500.0
2010-10-27 11:30:00,51.03,51.13,50.95,51.1,33600.0,37.2263,37.2992,37.1679,37.2773,33600.0
2010-10-27 11:40:00,51.1,51.11,50.99,51.02,30800.0,37.2773,37.2846,37.1971,37.219,30800.0
2010-10-27 11:50:00,51.01,51.03,50.79,50.8,40400.0,37.2117,37.2263,37.0512,37.0585,40400.0
2010-10-27 12:00:00,50.79,50.81,50.64,50.77,28400.0,37.0512,37.0658,36.9418,37.0366,28400.0
2010-10-27 12:10:00,50.78,50.9,50.77,50.8,20100.0,37.0439,37.1314,37.0366,37.0585,20100.0
2010-10-27 12:20:00,50.8,50.87,50.77,50.81,9000.0,37.0585,37.1095,37.0366,37.0658,9000.0
2010-10-27 12:30:00,50.82,50.85,50.81,50.84,16900.0,37.0731,37.0949,37.0658,37.0877,16900.0
2010-10-27 12:40:00,50.84,50.85,50.78,50.79,24300.0,37.0877,37.0949,37.0439,37.0512,24300.0
2010-10-27 12:50:00,50.79,50.8,50.69,50.69,19800.0,37.0512,37.0585,36.9782,36.9782,19800.0
2010-10-27 13:00:00,50.69,50.8,50.69,50.77,18200.0,36.9782,37.0585,36.9782,37.0366,18200.0
2010-10-27 13:10:00,50.76,50.81,50.68,50.71,43000.0,37.0293,37.0658,36.9709,36.9928,43000.0
2010-10-27 13:20:00,50.71,50.71,50.58,50.64,54500.0,36.9928,36.9928,36.898,36.9418,54500.0
2010-10-27 13:30:00,50.65,50.67,50.59,50.65,19300.0,36.949,36.9636,36.9053,36.949,19300.0
2010-10-27 13:40:00,50.64,50.74,50.61,50.73,12400.0,36.9418,37.0147,36.9199,37.0074,12400.0
2010-10-27 13:50:00,50.73,50.77,50.72,50.76,21700.0,37.0074,37.0366,37.0001,37.0293,21700.0
2010-10-27 14:00:00,50.75,50.75,50.68,50.75,24600.0,37.022,37.022,36.9709,37.022,24600.0
2010-10-27 14:10:00,50.75,50.75,50.7,50.71,20700.0,37.022,37.022,36.9855,36.9928,20700.0
2010-10-27 14:20:00,50.71,50.75,50.68,50.68,73100.0,36.9928,37.022,36.9709,36.9709,73100.0
2010-10-27 14:30:00,50.69,50.8,50.65,50.78,70000.0,36.9782,37.0585,36.949,37.0439,70000.0
2010-10-27 14:40:00,50.78,50.89,50.69,50.72,39700.0,37.0439,37.1241,36.9782,37.0001,39700.0
2010-10-27 14:50:00,50.72,50.77,50.67,50.67,61000.0,37.0001,37.0366,36.9636,36.9636,61000.0
2010-10-27 15:00:00,50.67,50.75,50.65,50.66,86300.0,36.9636,37.022,36.949,36.9563,86300.0
2010-10-27 15:10:00,50.67,50.72,50.61,50.72,55800.0,36.9636,37.0001,36.9199,37.0001,55800.0
2010-10-27 15:20:00,50.71,50.78,50.68,50.73,104300.0,36.9928,37.0439,36.9709,37.0074,104300.0
2010-10-27 15:30:00,50.73,50.81,50.72,50.81,114000.0,37.0074,37.0658,37.0001,37.0658,114000.0
2010-10-27 15:40:00,50.81,50.88,50.76,50.81,78600.0,37.0658,37.1168,37.0293,37.0658,78600.0
2010-10-27 15:50:00,50.81,50.94,50.81,50.86,162700.0,37.0658,37.1606,37.0658,37.1022,162700.0
2010-10-28 09:30:00,52.53,52.91,52.42,52.58,95700.0,38.3205,38.5977,38.2403,38.357,95700.0
2010-10-28 09:40:00,52.56,53.24,52.5,53.17,172100.0,38.3424,38.8384,38.2986,38.7874,172100.0
2010-10-28 09:50:00,53.17,53.86,53.13,53.62,203900.0,38.7874,39.2907,38.7582,39.1157,203900.0
2010-10-28 10:00:00,53.59,53.66,53.39,53.51,150000.0,39.0938,39.1448,38.9479,39.0354,150000.0
2010-10-28 10:10:00,53.52,53.52,53.05,53.11,127900.0,39.0427,39.0427,38.6998,38.7436,127900.0
2010-10-28 10:20:00,53.11,53.3,52.99,53.09,89300.0,38.7436,38.8822,38.6561,38.729,89300.0
2010-10-28 10:30:00,53.1,53.1,52.96,53.01,163400.0,38.7363,38.7363,38.6342,38.6707,163400.0
2010-10-28 10:40:00,53.02,53.24,53.02,53.21,154000.0,38.678,38.8384,38.678,38.8166,154000.0
2010-10-28 10:50:00,53.2,53.34,53.09,53.29,98500.0,38.8093,38.9114,38.729,38.8749,98500.0
2010-10-28 11:00:00,53.29,53.4,53.21,53.37,124200.0,38.8749,38.9552,38.8166,38.9333,124200.0
2010-10-28 11:10:00,53.37,53.46,53.35,53.37,85000.0,38.9333,38.9989,38.9187,38.9333,85000.0
2010-10-28 11:20:00,53.37,53.4,53.32,53.38,77000.0,38.9333,38.9552,38.8968,38.9406,77000.0
2010-10-28 11:30:00,53.38,53.43,53.33,53.4,59000.0,38.9406,38.9771,38.9041,38.9552,59000.0
2010-10-28 11:40:00,53.41,53.41,53.21,53.22,70100.0,38.9625,38.9625,38.8166,38.8239,70100.0
2010-10-28 11:50:00,53.22,53.24,53.12,53.13,48400.0,38.8239,38.8384,38.7509,38.7582,48400.0
2010-10-28 12:00:00,53.13,53.13,52.95,52.95,69900.0,38.7582,38.7582,38.6269,38.6269,69900.0
2010-10-28 12:10:00,52.95,52.98,52.9,52.97,58100.0,38.6269,38.6488,38.5904,38.6415,58100.0
2010-10-28 12:20:00,52.97,52.98,52.83,52.83,36400.0,38.6415,38.6488,38.5394,38.5394,36400.0
2010-10-28 12:30:00,52.83,52.9,52.78,52.89,31100.0,38.5394,38.5904,38.5029,38.5831,31100.0
2010-10-28 12:40:00,52.89,52.9,52.77,52.85,46200.0,38.5831,38.5904,38.4956,38.5539,46200.0
2010-10-28 12:50:00,52.85,52.96,52.83,52.95,52500.0,38.5539,38.6342,38.5394,38.6269,52500.0
2010-10-28 13:00:00,52.95,53.25,52.93,53.16,55300.0,38.6269,38.8457,38.6123,38.7801,55300.0
2010-10-28 13:10:00,53.17,53.31,53.16,53.19,70900.0,38.7874,38.8895,38.7801,38.802,70900.0
2010-10-28 13:20:00,53.2,53.22,53.08,53.13,35500.0,38.8093,38.8239,38.7217,38.7582,35500.0
2010-10-28 13:30:00,53.14,53.18,53.01,53.1,40500.0,38.7655,38.7947,38.6707,38.7363,40500.0
2010-10-28 13:40:00,53.09,53.18,53.05,53.15,31000.0,38.729,38.7947,38.6998,38.7728,31000.0
2010-10-28 13:50:00,53.14,53.17,53.05,53.06,45300.0,38.7655,38.7874,38.6998,38.7071,45300.0
2010-10-28 14:00:00,53.05,53.09,52.95,53.06,42400.0,38.6998,38.729,38.6269,38.7071,42400.0
2010-10-28 14:10:00,53.06,53.16,53.01,53.03,29600.0,38.7071,38.7801,38.6707,38.6853,29600.0
2010-10-28 14:20:00,53.03,53.08,52.98,53.03,22800.0,38.6853,38.7217,38.6488,38.6853,22800.0
2010-10-28 14:30:00,53.03,53.31,52.99,53.31,70500.0,38.6853,38.8895,38.6561,38.8895,70500.0
2010-10-28 14:40:00,53.3,53.54,53.29,53.45,83200.0,38.8822,39.0573,38.8749,38.9916,83200.0
2010-10-28 14:50:00,53.45,53.46,53.27,53.44,82300.0,38.9916,38.9989,38.8603,38.9843,82300.0
2010-10-28 15:00:00,53.45,53.71,53.44,53.67,68400.0,38.9916,39.1813,38.9843,39.1521,68400.0
2010-10-28 15:10:00,53.68,53.68,53.33,53.42,100200.0,39.1594,39.1594,38.9041,38.9698,100200.0
2010-10-28 15:20:00,53.43,53.46,53.33,53.45,94700.0,38.9771,38.9989,38.9041,38.9916,94700.0
2010-10-28 15:30:00,53.45,53.68,53.43,53.64,109700.0,38.9916,39.1594,38.9771,39.1302,109700.0
2010-10-28 15:40:00,53.64,53.67,53.49,53.54,132200.0,39.1302,39.1521,39.0208,39.0573,132200.0
2010-10-28 15:50:00,53.55,53.56,53.4,53.45,238000.0,39.0646,39.0719,38.9552,38.9916,238000.0
2010-10-29 09:30:00,53.37,53.44,53.14,53.2,38200.0,38.9333,38.9843,38.7655,38.8093,38200.0
2010-10-29 09:40:00,53.21,53.3,53.14,53.24,61600.0,38.8166,38.8822,38.7655,38.8384,61600.0
2010-10-29 09:50:00,53.24,53.29,52.9,52.95,61700.0,38.8384,38.8749,38.5904,38.6269,61700.0
2010-10-29 10:00:00,52.97,53.11,52.86,53.01,71500.0,38.6415,38.7436,38.5612,38.6707,71500.0
2010-10-29 10:10:00,53.0,53.07,52.76,52.78,62100.0,38.6634,38.7144,38.4883,38.5029,62100.0
2010-10-29 10:20:00,52.78,52.89,52.66,52.69,48200.0,38.5029,38.5831,38.4153,38.4372,48200.0
2010-10-29 10:30:00,52.68,52.69,52.55,52.57,52600.0,38.4299,38.4372,38.3351,38.3497,52600.0
2010-10-29 10:40:00,52.56,52.59,52.45,52.48,64200.0,38.3424,38.3643,38.2621,38.284,64200.0
2010-10-29 10:50:00,52.46,52.49,52.36,52.47,58900.0,38.2694,38.2913,38.1965,38.2767,58900.0
2010-10-29 11:00:00,52.47,52.55,52.47,52.53,43800.0,38.2767,38.3351,38.2767,38.3205,43800.0
2010-10-29 11:10:00,52.53,52.53,52.45,52.49,42100.0,38.3205,38.3205,38.2621,38.2913,42100.0
2010-10-29 11:20:00,52.49,52.61,52.46,52.49,182000.0,38.2913,38.3789,38.2694,38.2913,182000.0
2010-10-29 11:30:00,52.5,52.54,52.37,52.43,96000.0,38.2986,38.3278,38.2038,38.2476,96000.0
2010-10-29 11:40:00,52.42,52.44,52.27,52.33,41300.0,38.2403,38.2548,38.1308,38.1746,41300.0
2010-10-29 11:50:00,52.33,52.35,52.25,52.34,38000.0,38.1746,38.1892,38.1162,38.1819,38000.0
2010-10-29 12:00:00,52.33,52.37,52.27,52.27,35000.0,38.1746,38.2038,38.1308,38.1308,35000.0
2010-10-29 12:10:00,52.28,52.36,52.27,52.33,34500.0,38.1381,38.1965,38.1308,38.1746,34500.0
2010-10-29 12:20:00,52.32,52.46,52.31,52.42,40800.0,38.1673,38.2694,38.16,38.2403,40800.0
2010-10-29 12:30:00,52.43,52.47,52.38,52.41,33600.0,38.2476,38.2767,38.2111,38.233,33600.0
2010-10-29 12:40:00,52.39,52.41,52.36,52.39,15700.0,38.2184,38.233,38.1965,38.2184,15700.0
2010-10-29 12:50:00,52.38,52.45,52.37,52.45,8300.0,38.2111,38.2621,38.2038,38.2621,8300.0
2010-10-29 13:00:00,52.46,52.48,52.42,52.43,18900.0,38.2694,38.284,38.2403,38.2476,18900.0
2010-10-29 13:10:00,52.45,52.46,52.35,52.39,14400.0,38.2621,38.2694,38.1892,38.2184,14400.0
2010-10-29 13:20:00,52.4,52.46,52.4,52.45,19200.0,38.2257,38.2694,38.2257,38.2621,19200.0
2010-10-29 13:30:00,52.44,52.45,52.35,52.36,19700.0,38.2548,38.2621,38.1892,38.1965,19700.0
2010-10-29 13:40:00,52.37,52.41,52.36,52.36,30900.0,38.2038,38.233,38.1965,38.1965,30900.0
2010-10-29 13:50:00,52.37,52.42,52.34,52.38,42800.0,38.2038,38.2403,38.1819,38.2111,42800.0
2010-10-29 14:00:00,52.38,52.4,52.36,52.39,31000.0,38.2111,38.2257,38.1965,38.2184,31000.0
2010-10-29 14:10:00,52.38,52.42,52.31,52.33,36000.0,38.2111,38.2403,38.16,38.1746,36000.0
2010-10-29 14:20:00,52.33,52.36,52.2,52.2,48000.0,38.1746,38.1965,38.0798,38.0798,48000.0
2010-10-29 14:30:00,52.2,52.21,52.1,52.1,45200.0,38.0798,38.0871,38.0068,38.0068,45200.0
2010-10-29 14:40:00,52.1,52.1,51.94,51.95,79100.0,38.0068,38.0068,37.8901,37.8974,79100.0
2010-10-29 14:50:00,51.95,51.95,51.8,51.82,111200.0,37.8974,37.8974,37.788,37.8026,111200.0
2010-10-29 15:00:00,51.82,51.87,51.8,51.86,111600.0,37.8026,37.839,37.788,37.8317,111600.0
2010-10-29 15:10:00,51.85,51.87,51.8,51.81,76100.0,37.8244,37.839,37.788,37.7953,76100.0
2010-10-29 15:20:00,51.81,51.88,51.74,51.82,134800.0,37.7953,37.8463,37.7442,37.8026,134800.0
2010-10-29 15:30:00,51.82,51.88,51.81,51.85,151800.0,37.8026,37.8463,37.7953,37.8244,151800.0
2010-10-29 15:40:00,51.84,51.87,51.74,51.78,181100.0,37.8171,37.839,37.7442,37.7734,181100.0
2010-10-29 15:50:00,51.78,51.8,51.67,51.69,277900.0,37.7734,37.788,37.6931,37.7077,277900.0
2010-11-01 09:30:00,51.71,51.99,51.07,51.51,97100.0,37.7223,37.9266,37.2554,37.5764,97100.0
2010-11-01 09:40:00,51.48,51.65,51.44,51.6,56300.0,37.5545,37.6785,37.5254,37.6421,56300.0
2010-11-01 09:50:00,51.62,51.65,51.43,51.51,45600.0,37.6567,37.6785,37.5181,37.5764,45600.0
2010-11-01 10:00:00,51.52,51.8,51.51,51.67,84200.0,37.5837,37.788,37.5764,37.6931,84200.0
2010-11-01 10:10:00,51.68,51.75,51.6,51.63,46400.0,37.7004,37.7515,37.6421,37.664,46400.0
2010-11-01 10:20:00,51.63,51.68,51.58,51.66,33800.0,37.664,37.7004,37.6275,37.6858,33800.0
2010-11-01 10:30:00,51.66,51.7,51.59,51.64,51600.0,37.6858,37.715,37.6348,37.6713,51600.0
2010-11-01 10:40:00,51.65,51.81,51.65,51.81,36600.0,37.6785,37.7953,37.6785,37.7953,36600.0
2010-11-01 10:50:00,51.82,51.84,51.67,51.68,39700.0,37.8026,37.8171,37.6931,37.7004,39700.0
2010-11-01 11:00:00,51.68,51.71,51.55,51.71,40800.0,37.7004,37.7223,37.6056,37.7223,40800.0
2010-11-01 11:10:00,51.73,51.76,51.57,51.64,56600.0,37.7369,37.7588,37.6202,37.6713,56600.0
2010-11-01 11:20:00,51.64,51.7,51.62,51.65,41500.0,37.6713,37.715,37.6567,37.6785,41500.0
2010-11-01 11:30:00,51.66,51.67,51.47,51.49,27700.0,37.6858,37.6931,37.5472,37.5618,27700.0
2010-11-01 11:40:00,51.51,51.7,51.51,51.69,36300.0,37.5764,37.715,37.5764,37.7077,36300.0
2010-11-01 11:50:00,51.69,51.72,51.65,51.72,47800.0,37.7077,37.7296,37.6785,37.7296,47800.0
2010-11-01 12:00:00,51.72,51.83,51.72,51.77,29400.0,37.7296,37.8099,37.7296,37.7661,29400.0
2010-11-01 12:10:00,51.77,51.86,51.75,51.81,26900.0,37.7661,37.8317,37.7515,37.7953,26900.0
2010-11-01 12:20:00,51.78,51.87,51.77,51.86,28000.0,37.7734,37.839,37.7661,37.8317,28000.0
2010-11-01 12:30:00,51.86,51.86,51.78,51.8,33300.0,37.8317,37.8317,37.7734,37.788,33300.0
2010-11-01 12:40:00,51.79,51.81,51.7,51.7,31400.0,37.7807,37.7953,37.715,37.715,31400.0
2010-11-01 12:50:00,51.69,51.71,51.67,51.68,36800.0,37.7077,37.7223,37.6931,37.7004,36800.0
2010-11-01 13:00:00,51.67,51.74,51.54,51.64,46300.0,37.6931,37.7442,37.5983,37.6713,46300.0
2010-11-01 13:10:00,51.65,51.8,51.65,51.79,24600.0,37.6785,37.788,37.6785,37.7807,24600.0
2010-11-01 13:20:00,51.79,51.8,51.73,51.74,28600.0,37.7807,37.788,37.7369,37.7442,28600.0
2010-11-01 13:30:00,51.74,51.82,51.74,51.81,32100.0,37.7442,37.8026,37.7442,37.7953,32100.0
2010-11-01 13:40:00,51.81,51.84,51.68,51.7,53400.0,37.7953,37.8171,37.7004,37.715,53400.0
2010-11-01 13:50:00,51.71,51.72,51.69,51.72,29300.0,37.7223,37.7296,37.7077,37.7296,29300.0
2010-11-01 14:00:00,51.72,51.78,51.72,51.74,37000.0,37.7296,37.7734,37.7296,37.7442,37000.0
2010-11-01 14:10:00,51.74,51.74,51.67,51.69,38300.0,37.7442,37.7442,37.6931,37.7077,38300.0
2010-11-01 14:20:00,51.68,51.72,51.57,51.57,41300.0,37.7004,37.7296,37.6202,37.6202,41300.0
2010-11-01 14:30:00,51.56,51.64,51.54,51.6,73100.0,37.6129,37.6713,37.5983,37.6421,73100.0
2010-11-01 14:40:00,51.61,51.63,51.5,51.52,80600.0,37.6494,37.664,37.5691,37.5837,80600.0
2010-11-01 14:50:00,51.5,51.54,51.43,51.52,51300.0,37.5691,37.5983,37.5181,37.5837,51300.0
2010-11-01 15:00:00,51.52,51.55,51.31,51.35,95500.0,37.5837,37.6056,37.4305,37.4597,95500.0
2010-11-01 15:10:00,51.35,51.39,51.17,51.19,79300.0,37.4597,37.4889,37.3284,37.343,79300.0
2010-11-01 15:20:00,51.2,51.39,51.19,51.31,58300.0,37.3503,37.4889,37.343,37.4305,58300.0
2010-11-01 15:30:00,51.31,51.32,51.26,51.31,64200.0,37.4305,37.4378,37.394,37.4305,64200.0
2010-11-01 15:40:00,51.32,51.39,51.31,51.38,139800.0,37.4378,37.4889,37.4305,37.4816,139800.0
2010-11-01 15:50:00,51.37,51.41,51.37,51.39,283200.0,37.4743,37.5035,37.4743,37.4889,283200.0
2010-11-02 09:30:00,51.91,52.27,51.86,52.21,57800.0,37.8682,38.1308,37.8317,38.0871,57800.0
2010-11-02 09:40:00,52.23,52.41,52.13,52.16,40900.0,38.1017,38.233,38.0287,38.0506,40900.0
2010-11-02 09:50:00,52.16,52.33,52.11,52.2,34400.0,38.0506,38.1746,38.0141,38.0798,34400.0
2010-11-02 10:00:00,52.18,52.22,52.04,52.13,35500.0,38.0652,38.0944,37.963,38.0287,35500.0
2010-11-02 10:10:00,52.13,52.13,51.96,52.01,28700.0,38.0287,38.0287,37.9047,37.9412,28700.0
2010-11-02 10:20:00,52.0,52.16,52.0,52.1,23400.0,37.9339,38.0506,37.9339,38.0068,23400.0
2010-11-02 10:30:00,52.09,52.15,52.01,52.05,22600.0,37.9995,38.0433,37.9412,37.9703,22600.0
2010-11-02 10:40:00,52.07,52.22,52.07,52.13,23400.0,37.9849,38.0944,37.9849,38.0287,23400.0
2010-11-02 10:50:00,52.13,52.14,51.97,51.97,30700.0,38.0287,38.036,37.912,37.912,30700.0
2010-11-02 11:00:00,51.96,52.08,51.91,52.08,41800.0,37.9047,37.9922,37.8682,37.9922,41800.0
2010-11-02 11:10:00,52.08,52.22,52.08,52.21,50600.0,37.9922,38.0944,37.9922,38.0871,50600.0
2010-11-02 11:20:00,52.2,52.26,52.18,52.2,22700.0,38.0798,38.1235,38.0652,38.0798,22700.0
2010-11-02 11:30:00,52.2,52.2,52.06,52.06,17900.0,38.0798,38.0798,37.9776,37.9776,17900.0
2010-11-02 11:40:00,52.06,52.08,51.99,52.0,25200.0,37.9776,37.9922,37.9266,37.9339,25200.0
2010-11-02 11:50:00,52.0,52.03,51.99,52.01,22800.0,37.9339,37.9558,37.9266,37.9412,22800.0
2010-11-02 12:00:00,52.01,52.02,51.98,51.99,19100.0,37.9412,37.9485,37.9193,37.9266,19100.0
2010-11-02 12:10:00,52.0,52.01,51.92,51.98,31600.0,37.9339,37.9412,37.8755,37.9193,31600.0
2010-11-02 12:20:00,51.97,51.98,51.92,51.94,14700.0,37.912,37.9193,37.8755,37.8901,14700.0
2010-11-02 12:30:00,51.94,52.07,51.94,52.03,32400.0,37.8901,37.9849,37.8901,37.9558,32400.0
2010-11-02 12:40:00,52.03,52.08,52.0,52.08,18200.0,37.9558,37.9922,37.9339,37.9922,18200.0
2010-11-02 12:50:00,52.08,52.17,52.08,52.08,19300.0,37.9922,38.0579,37.9922,37.9922,19300.0
2010-11-02 13:00:00,52.09,52.19,52.09,52.19,17800.0,37.9995,38.0725,37.9995,38.0725,17800.0
2010-11-02 13:10:00,52.18,52.21,52.15,52.2,36200.0,38.0652,38.0871,38.0433,38.0798,36200.0
2010-11-02 13:20:00,52.2,52.23,52.19,52.21,19500.0,38.0798,38.1017,38.0725,38.0871,19500.0
2010-11-02 13:30:00,52.21,52.22,52.19,52.2,19500.0,38.0871,38.0944,38.0725,38.0798,19500.0
2010-11-02 13:40:00,52.2,52.36,52.2,52.32,29000.0,38.0798,38.1965,38.0798,38.1673,29000.0
2010-11-02 13:50:00,52.31,52.42,52.31,52.38,16400.0,38.16,38.2403,38.16,38.2111,16400.0
2010-11-02 14:00:00,52.37,52.4,52.26,52.27,32100.0,38.2038,38.2257,38.1235,38.1308,32100.0
2010-11-02 14:10:00,52.28,52.3,52.23,52.25,25600.0,38.1381,38.1527,38.1017,38.1162,25600.0
2010-11-02 14:20:00,52.25,52.28,52.21,52.27,18900.0,38.1162,38.1381,38.0871,38.1308,18900.0
2010-11-02 14:30:00,52.28,52.29,52.21,52.24,25300.0,38.1381,38.1454,38.0871,38.1089,25300.0
2010-11-02 14:40:00,52.23,52.27,52.17,52.22,50400.0,38.1017,38.1308,38.0579,38.0944,50400.0
2010-11-02 14:50:00,52.22,52.32,52.22,52.31,42700.0,38.0944,38.1673,38.0944,38.16,42700.0
2010-11-02 15:00:00,52.29,52.33,52.23,52.25,52600.0,38.1454,38.1746,38.1017,38.1162,52600.0
2010-11-02 15:10:00,52.25,52.38,52.24,52.37,56400.0,38.1162,38.2111,38.1089,38.2038,56400.0
2010-11-02 15:20:00,52.37,52.37,52.18,52.18,39500.0,38.2038,38.2038,38.0652,38.0652,39500.0
2010-11-02 15:30:00,52.18,52.25,52.15,52.25,81600.0,38.0652,38.1162,38.0433,38.1162,81600.0
2010-11-02 15:40:00,52.24,52.36,52.24,52.35,121700.0,38.1089,38.1965,38.1089,38.1892,121700.0
2010-11-02 15:50:00,52.36,52.38,52.22,52.3,150400.0,38.1965,38.2111,38.0944,38.1527,150400.0
2010-11-03 09:30:00,52.32,52.38,52.06,52.15,21800.0,38.1673,38.2111,37.9776,38.0433,21800.0
2010-11-03 09:40:00,52.13,52.18,52.05,52.06,43200.0,38.0287,38.0652,37.9703,37.9776,43200.0
2010-11-03 09:50:00,52.06,52.06,51.92,51.95,17600.0,37.9776,37.9776,37.8755,37.8974,17600.0
2010-11-03 10:00:00,51.97,52.02,51.87,51.91,28900.0,37.912,37.9485,37.839,37.8682,28900.0
2010-11-03 10:10:00,51.91,52.05,51.9,52.04,17700.0,37.8682,37.9703,37.8609,37.963,17700.0
2010-11-03 10:20:00,52.06,52.08,52.02,52.06,10100.0,37.9776,37.9922,37.9485,37.9776,10100.0
2010-11-03 10:30:00,52.03,52.07,51.97,51.97,25900.0,37.9558,37.9849,37.912,37.912,25900.0
2010-11-03 10:40:00,52.0,52.05,51.88,52.0,25800.0,37.9339,37.9703,37.8463,37.9339,25800.0
2010-11-03 10:50:00,52.0,52.18,52.0,52.14,20000.0,37.9339,38.0652,37.9339,38.036,20000.0
2010-11-03 11:00:00,52.14,52.16,52.1,52.14,12500.0,38.036,38.0506,38.0068,38.036,12500.0
2010-11-03 11:10:00,52.14,52.14,52.07,52.1,33500.0,38.036,38.036,37.9849,38.0068,33500.0
2010-11-03 11:20:00,52.1,52.13,52.08,52.11,16600.0,38.0068,38.0287,37.9922,38.0141,16600.0
2010-11-03 11:30:00,52.1,52.14,52.09,52.14,22800.0,38.0068,38.036,37.9995,38.036,22800.0
2010-11-03 11:40:00,52.13,52.16,52.09,52.12,16200.0,38.0287,38.0506,37.9995,38.0214,16200.0
2010-11-03 11:50:00,52.12,52.13,52.01,52.07,12100.0,38.0214,38.0287,37.9412,37.9849,12100.0
2010-11-03 12:00:00,52.05,52.05,51.93,51.98,12600.0,37.9703,37.9703,37.8828,37.9193,12600.0
2010-11-03 12:10:00,51.99,52.01,51.94,51.96,27600.0,37.9266,37.9412,37.8901,37.9047,27600.0
2010-11-03 12:20:00,51.96,51.99,51.93,51.94,11600.0,37.9047,37.9266,37.8828,37.8901,11600.0
2010-11-03 12:30:00,51.94,52.01,51.93,51.99,14900.0,37.8901,37.9412,37.8828,37.9266,14900.0
2010-11-03 12:40:00,52.0,52.02,51.96,51.97,11600.0,37.9339,37.9485,37.9047,37.912,11600.0
2010-11-03 12:50:00,51.96,52.0,51.94,51.96,11300.0,37.9047,37.9339,37.8901,37.9047,11300.0
2010-11-03 13:00:00,51.96,52.04,51.95,52.0,22100.0,37.9047,37.963,37.8974,37.9339,22100.0
2010-11-03 13:10:00,52.0,52.01,51.9,51.9,15200.0,37.9339,37.9412,37.8609,37.8609,15200.0
2010-11-03 13:20:00,51.9,51.93,51.87,51.9,39200.0,37.8609,37.8828,37.839,37.8609,39200.0
2010-11-03 13:30:00,51.9,51.92,51.86,51.89,24000.0,37.8609,37.8755,37.8317,37.8536,24000.0
2010-11-03 13:40:00,51.89,51.91,51.86,51.9,15500.0,37.8536,37.8682,37.8317,37.8609,15500.0
2010-11-03 13:50:00,51.9,51.91,51.87,51.87,18300.0,37.8609,37.8682,37.839,37.839,18300.0
2010-11-03 14:00:00,51.88,51.91,51.81,51.85,38100.0,37.8463,37.8682,37.7953,37.8244,38100.0
2010-11-03 14:10:00,51.84,51.86,51.5,51.8,77200.0,37.8171,37.8317,37.5691,37.788,77200.0
2010-11-03 14:20:00,51.8,51.97,51.52,51.55,133900.0,37.788,37.912,37.5837,37.6056,133900.0
2010-11-03 14:30:00,51.58,51.75,51.41,51.69,56600.0,37.6275,37.7515,37.5035,37.7077,56600.0
2010-11-03 14:40:00,51.69,51.86,51.62,51.83,96500.0,37.7077,37.8317,37.6567,37.8099,96500.0
2010-11-03 14:50:00,51.84,52.16,51.83,52.07,195500.0,37.8171,38.0506,37.8099,37.9849,195500.0
2010-11-03 15:00:00,52.08,52.12,51.96,52.05,206200.0,37.9922,38.0214,37.9047,37.9703,206200.0
2010-11-03 15:10:00,52.06,52.13,51.96,52.07,66300.0,37.9776,38.0287,37.9047,37.9849,66300.0
2010-11-03 15:20:00,52.06,52.09,51.98,52.05,28500.0,37.9776,37.9995,37.9193,37.9703,28500.0
2010-11-03 15:30:00,52.04,52.13,51.97,52.06,70800.0,37.963,38.0287,37.912,37.9776,70800.0
2010-11-03 15:40:00,52.05,52.05,51.96,52.01,91400.0,37.9703,37.9703,37.9047,37.9412,91400.0
2010-11-03 15:50:00,52.02,52.17,51.97,52.15,137000.0,37.9485,38.0579,37.912,38.0433,137000.0
2010-11-04 09:30:00,52.8,52.89,52.56,52.79,59400.0,38.6465,38.7124,38.4708,38.6392,59400.0
2010-11-04 09:40:00,52.78,53.0,52.77,52.94,42400.0,38.6319,38.7929,38.6245,38.749,42400.0
2010-11-04 09:50:00,52.96,53.0,52.89,52.97,34600.0,38.7636,38.7929,38.7124,38.7709,34600.0
2010-11-04 10:00:00,52.99,53.06,52.92,52.97,57500.0,38.7856,38.8368,38.7343,38.7709,57500.0
2010-11-04 10:10:00,52.98,53.05,52.92,53.01,41700.0,38.7783,38.8295,38.7343,38.8002,41700.0
2010-11-04 10:20:00,53.01,53.21,52.98,53.2,55200.0,38.8002,38.9466,38.7783,38.9393,55200.0
2010-11-04 10:30:00,53.2,53.23,53.12,53.16,16100.0,38.9393,38.9612,38.8807,38.91,16100.0
2010-11-04 10:40:00,53.18,53.28,53.11,53.26,26300.0,38.9246,38.9978,38.8734,38.9832,26300.0
2010-11-04 10:50:00,53.27,53.44,53.27,53.39,62300.0,38.9905,39.1149,38.9905,39.0783,62300.0
2010-11-04 11:00:00,53.39,53.65,53.39,53.65,74300.0,39.0783,39.2687,39.0783,39.2687,74300.0
2010-11-04 11:10:00,53.65,53.74,53.63,53.66,61700.0,39.2687,39.3345,39.254,39.276,61700.0
2010-11-04 11:20:00,53.66,53.68,53.44,53.48,45300.0,39.276,39.2906,39.1149,39.1442,45300.0
2010-11-04 11:30:00,53.48,53.6,53.47,53.56,32500.0,39.1442,39.2321,39.1369,39.2028,32500.0
2010-11-04 11:40:00,53.57,53.64,53.51,53.52,10100.0,39.2101,39.2613,39.1662,39.1735,10100.0
2010-11-04 11:50:00,53.52,53.57,53.45,53.48,12300.0,39.1735,39.2101,39.1223,39.1442,12300.0
2010-11-04 12:00:00,53.48,53.48,53.36,53.43,13400.0,39.1442,39.1442,39.0564,39.1076,13400.0
2010-11-04 12:10:00,53.42,53.45,53.39,53.43,8000.0,39.1003,39.1223,39.0783,39.1076,8000.0
2010-11-04 12:20:00,53.44,53.52,53.43,53.44,11800.0,39.1149,39.1735,39.1076,39.1149,11800.0
2010-11-04 12:30:00,53.44,53.53,53.43,53.47,21900.0,39.1149,39.1808,39.1076,39.1369,21900.0
2010-11-04 12:40:00,53.47,53.56,53.46,53.51,15700.0,39.1369,39.2028,39.1296,39.1662,15700.0
2010-11-04 12:50:00,53.5,53.52,53.44,53.5,20600.0,39.1589,39.1735,39.1149,39.1589,20600.0
2010-11-04 13:00:00,53.51,53.51,53.39,53.39,42000.0,39.1662,39.1662,39.0783,39.0783,42000.0
2010-11-04 13:10:00,53.4,53.44,53.39,53.41,17600.0,39.0857,39.1149,39.0783,39.093,17600.0
2010-11-04 13:20:00,53.41,53.43,53.36,53.42,28600.0,39.093,39.1076,39.0564,39.1003,28600.0
2010-11-04 13:30:00,53.41,53.43,53.29,53.29,33700.0,39.093,39.1076,39.0052,39.0052,33700.0
2010-11-04 13:40:00,53.29,53.3,53.19,53.24,43900.0,39.0052,39.0125,38.932,38.9686,43900.0
2010-11-04 13:50:00,53.24,53.24,53.2,53.2,44700.0,38.9686,38.9686,38.9393,38.9393,44700.0
2010-11-04 14:00:00,53.2,53.2,53.0,53.05,63500.0,38.9393,38.9393,38.7929,38.8295,63500.0
2010-11-04 14:10:00,53.06,53.14,53.05,53.1,26300.0,38.8368,38.8954,38.8295,38.8661,26300.0
2010-11-04 14:20:00,53.1,53.16,53.09,53.1,32400.0,38.8661,38.91,38.8588,38.8661,32400.0
2010-11-04 14:30:00,53.11,53.29,53.1,53.29,58500.0,38.8734,39.0052,38.8661,39.0052,58500.0
2010-11-04 14:40:00,53.29,53.32,53.23,53.24,34300.0,39.0052,39.0271,38.9612,38.9686,34300.0
2010-11-04 14:50:00,53.23,53.24,53.23,53.24,19800.0,38.9612,38.9686,38.9612,38.9686,19800.0
2010-11-04 15:00:00,53.24,53.34,53.23,53.3,56400.0,38.9686,39.0418,38.9612,39.0125,56400.0
2010-11-04 15:10:00,53.31,53.36,53.27,53.32,59400.0,39.0198,39.0564,38.9905,39.0271,59400.0
2010-11-04 15:20:00,53.31,53.51,53.29,53.51,64600.0,39.0198,39.1662,39.0052,39.1662,64600.0
2010-11-04 15:30:00,53.51,53.56,53.45,53.52,79200.0,39.1662,39.2028,39.1223,39.1735,79200.0
2010-11-04 15:40:00,53.52,53.71,53.44,53.53,117300.0,39.1735,39.3126,39.1149,39.1808,117300.0
2010-11-04 15:50:00,53.52,53.79,53.52,53.73,233700.0,39.1735,39.3711,39.1735,39.3272,233700.0
2010-11-05 09:30:00,53.82,54.09,53.62,54.09,52500.0,39.3931,39.5907,39.2467,39.5907,52500.0
2010-11-05 09:40:00,54.09,54.24,54.04,54.21,38200.0,39.5907,39.7005,39.5541,39.6785,38200.0
2010-11-05 09:50:00,54.21,54.56,54.16,54.5,43600.0,39.6785,39.9347,39.6419,39.8908,43600.0
2010-11-05 10:00:00,54.49,54.59,54.41,54.54,135600.0,39.8835,39.9567,39.8249,39.9201,135600.0
2010-11-05 10:10:00,54.54,54.9,54.53,54.89,58300.0,39.9201,40.1836,39.9128,40.1763,58300.0
2010-11-05 10:20:00,54.88,55.0,54.81,54.96,91500.0,40.1689,40.2568,40.1177,40.2275,91500.0
2010-11-05 10:30:00,54.98,55.06,54.87,54.89,72300.0,40.2421,40.3007,40.1616,40.1763,72300.0
2010-11-05 10:40:00,54.89,54.96,54.73,54.73,42700.0,40.1763,40.2275,40.0592,40.0592,42700.0
2010-11-05 10:50:00,54.72,54.81,54.61,54.68,51100.0,40.0518,40.1177,39.9713,40.0226,51100.0
2010-11-05 11:00:00,54.69,54.8,54.69,54.78,63000.0,40.0299,40.1104,40.0299,40.0957,63000.0
2010-11-05 11:10:00,54.78,54.78,54.51,54.61,28100.0,40.0957,40.0957,39.8981,39.9713,28100.0
2010-11-05 11:20:00,54.58,54.62,54.51,54.57,39400.0,39.9494,39.9786,39.8981,39.942,39400.0
2010-11-05 11:30:00,54.57,54.6,54.49,54.6,24500.0,39.942,39.964,39.8835,39.964,24500.0
2010-11-05 11:40:00,54.58,54.6,54.5,54.55,21300.0,39.9494,39.964,39.8908,39.9274,21300.0
2010-11-05 11:50:00,54.54,54.6,54.47,54.49,33700.0,39.9201,39.964,39.8688,39.8835,33700.0
2010-11-05 12:00:00,54.47,54.54,54.36,54.54,33300.0,39.8688,39.9201,39.7883,39.9201,33300.0
2010-11-05 12:10:00,54.53,54.64,54.5,54.54,18700.0,39.9128,39.9933,39.8908,39.9201,18700.0
2010-11-05 12:20:00,54.53,54.64,54.52,54.58,16900.0,39.9128,39.9933,39.9054,39.9494,16900.0
2010-11-05 12:30:00,54.56,54.7,54.53,54.67,23100.0,39.9347,40.0372,39.9128,40.0152,23100.0
2010-11-05 12:40:00,54.66,54.67,54.58,54.65,30200.0,40.0079,40.0152,39.9494,40.0006,30200.0
2010-11-05 12:50:00,54.65,54.67,54.58,54.61,20800.0,40.0006,40.0152,39.9494,39.9713,20800.0
2010-11-05 13:00:00,54.62,54.79,54.51,54.77,107700.0,39.9786,40.1031,39.8981,40.0884,107700.0
2010-11-05 13:10:00,54.78,54.8,54.76,54.77,18500.0,40.0957,40.1104,40.0811,40.0884,18500.0
2010-11-05 13:20:00,54.77,54.78,54.71,54.76,47300.0,40.0884,40.0957,40.0445,40.0811,47300.0
2010-11-05 13:30:00,54.76,54.78,54.72,54.78,18500.0,40.0811,40.0957,40.0518,40.0957,18500.0
2010-11-05 13:40:00,54.79,54.8,54.71,54.71,15300.0,40.1031,40.1104,40.0445,40.0445,15300.0
2010-11-05 13:50:00,54.71,54.79,54.69,54.78,22100.0,40.0445,40.1031,40.0299,40.0957,22100.0
2010-11-05 14:00:00,54.79,54.86,54.72,54.75,31200.0,40.1031,40.1543,40.0518,40.0738,31200.0
2010-11-05 14:10:00,54.75,54.76,54.66,54.7,33200.0,40.0738,40.0811,40.0079,40.0372,33200.0
2010-11-05 14:20:00,54.7,54.76,54.67,54.73,31700.0,40.0372,40.0811,40.0152,40.0592,31700.0
2010-11-05 14:30:00,54.72,54.8,54.66,54.74,59100.0,40.0518,40.1104,40.0079,40.0665,59100.0
2010-11-05 14:40:00,54.74,54.77,54.63,54.71,40400.0,40.0665,40.0884,39.986,40.0445,40400.0
2010-11-05 14:50:00,54.71,54.78,54.7,54.75,35800.0,40.0445,40.0957,40.0372,40.0738,35800.0
2010-11-05 15:00:00,54.76,54.86,54.74,54.82,60100.0,40.0811,40.1543,40.0665,40.125,60100.0
2010-11-05 15:10:00,54.82,54.84,54.71,54.75,45800.0,40.125,40.1397,40.0445,40.0738,45800.0
2010-11-05 15:20:00,54.75,54.78,54.68,54.78,52600.0,40.0738,40.0957,40.0226,40.0957,52600.0
2010-11-05 15:30:00,54.77,54.83,54.72,54.78,73400.0,40.0884,40.1323,40.0518,40.0957,73400.0
2010-11-05 15:40:00,54.79,54.94,54.76,54.91,125100.0,40.1031,40.2129,40.0811,40.1909,125100.0
2010-11-05 15:50:00,54.92,55.02,54.91,55.01,216200.0,40.1982,40.2714,40.1909,40.2641,216200.0
2010-11-08 09:30:00,54.93,54.99,54.5,54.5,94800.0,40.2055,40.2495,39.8908,39.8908,94800.0
2010-11-08 09:40:00,54.55,54.67,54.52,54.66,54700.0,39.9274,40.0152,39.9054,40.0079,54700.0
2010-11-08 09:50:00,54.65,54.94,54.63,54.89,63300.0,40.0006,40.2129,39.986,40.1763,63300.0
2010-11-08 10:00:00,54.88,54.91,54.73,54.83,50900.0,40.1689,40.1909,40.0592,40.1323,50900.0
2010-11-08 10:10:00,54.83,54.83,54.65,54.65,42000.0,40.1323,40.1323,40.0006,40.0006,42000.0
2010-11-08 10:20:00,54.65,54.8,54.65,54.76,59800.0,40.0006,40.1104,40.0006,40.0811,59800.0
2010-11-08 10:30:00,54.75,54.76,54.54,54.54,58300.0,40.0738,40.0811,39.9201,39.9201,58300.0
2010-11-08 10:40:00,54.55,54.85,54.49,54.83,50300.0,39.9274,40.147,39.8835,40.1323,50300.0
2010-11-08 10:50:00,54.83,54.88,54.28,54.29,79700.0,40.1323,40.1689,39.7298,39.7371,79700.0
2010-11-08 11:00:00,54.26,54.31,54.07,54.18,47100.0,39.7151,39.7517,39.5761,39.6566,47100.0
2010-11-08 11:10:00,54.18,54.34,54.16,54.33,23100.0,39.6566,39.7737,39.6419,39.7664,23100.0
2010-11-08 11:20:00,54.33,54.52,54.3,54.52,24400.0,39.7664,39.9054,39.7444,39.9054,24400.0
2010-11-08 11:30:00,54.53,54.58,54.48,54.53,44600.0,39.9128,39.9494,39.8762,39.9128,44600.0
2010-11-08 11:40:00,54.53,54.55,54.38,54.41,17600.0,39.9128,39.9274,39.803,39.8249,17600.0
2010-11-08 11:50:00,54.42,54.55,54.38,54.5,20600.0,39.8322,39.9274,39.803,39.8908,20600.0
2010-11-08 12:00:00,54.51,54.6,54.44,54.47,41200.0,39.8981,39.964,39.8469,39.8688,41200.0
2010-11-08 12:10:00,54.47,54.51,54.43,54.47,14600.0,39.8688,39.8981,39.8396,39.8688,14600.0
2010-11-08 12:20:00,54.48,54.55,54.47,54.5,24400.0,39.8762,39.9274,39.8688,39.8908,24400.0
2010-11-08 12:30:00,54.51,54.52,54.47,54.5,28500.0,39.8981,39.9054,39.8688,39.8908,28500.0
2010-11-08 12:40:00,54.47,54.52,54.47,54.5,27000.0,39.8688,39.9054,39.8688,39.8908,27000.0
2010-11-08 12:50:00,54.5,54.52,54.47,54.47,17600.0,39.8908,39.9054,39.8688,39.8688,17600.0
2010-11-08 13:00:00,54.46,54.64,54.46,54.5,58500.0,39.8615,39.9933,39.8615,39.8908,58500.0
2010-11-08 13:10:00,54.5,54.56,54.49,54.52,14100.0,39.8908,39.9347,39.8835,39.9054,14100.0
2010-11-08 13:20:00,54.51,54.61,54.51,54.52,12500.0,39.8981,39.9713,39.8981,39.9054,12500.0
2010-11-08 13:30:00,54.52,54.54,54.5,54.5,22100.0,39.9054,39.9201,39.8908,39.8908,22100.0
2010-11-08 13:40:00,54.51,54.54,54.5,54.51,18000.0,39.8981,39.9201,39.8908,39.8981,18000.0
2010-11-08 13:50:00,54.51,54.53,54.5,54.51,20700.0,39.8981,39.9128,39.8908,39.8981,20700.0
2010-11-08 14:00:00,54.51,54.56,54.5,54.5,33000.0,39.8981,39.9347,39.8908,39.8908,33000.0
2010-11-08 14:10:00,54.5,54.61,54.5,54.6,59200.0,39.8908,39.9713,39.8908,39.964,59200.0
2010-11-08 14:20:00,54.61,54.64,54.56,54.6,30300.0,39.9713,39.9933,39.9347,39.964,30300.0
2010-11-08 14:30:00,54.6,54.6,54.37,54.41,36900.0,39.964,39.964,39.7957,39.8249,36900.0
2010-11-08 14:40:00,54.41,54.53,54.41,54.53,28700.0,39.8249,39.9128,39.8249,39.9128,28700.0
2010-11-08 14:50:00,54.54,54.59,54.51,54.58,83100.0,39.9201,39.9567,39.8981,39.9494,83100.0
2010-11-08 15:00:00,54.57,54.71,54.56,54.62,85500.0,39.942,40.0445,39.9347,39.9786,85500.0
2010-11-08 15:10:00,54.62,54.63,54.53,54.56,57600.0,39.9786,39.986,39.9128,39.9347,57600.0
2010-11-08 15:20:00,54.56,54.6,54.5,54.5,47300.0,39.9347,39.964,39.8908,39.8908,47300.0
2010-11-08 15:30:00,54.5,54.59,54.5,54.54,61500.0,39.8908,39.9567,39.8908,39.9201,61500.0
2010-11-08 15:40:00,54.54,54.57,54.4,54.47,107200.0,39.9201,39.942,39.8176,39.8688,107200.0
2010-11-08 15:50:00,54.46,54.48,54.34,54.46,147400.0,39.8615,39.8762,39.7737,39.8615,147400.0
2010-11-09 09:30:00,54.51,54.71,54.0,54.07,82000.0,39.8981,40.0445,39.5248,39.5761,82000.0
2010-11-09 09:40:00,54.07,54.16,54.0,54.06,50700.0,39.5761,39.6419,39.5248,39.5688,50700.0
2010-11-09 09:50:00,54.06,54.06,53.91,54.0,51000.0,39.5688,39.5688,39.459,39.5248,51000.0
2010-11-09 10:00:00,54.0,54.08,53.94,54.02,48600.0,39.5248,39.5834,39.4809,39.5395,48600.0
2010-11-09 10:10:00,54.01,54.07,53.93,53.95,35000.0,39.5322,39.5761,39.4736,39.4882,35000.0
2010-11-09 10:20:00,53.93,54.11,53.93,54.09,19200.0,39.4736,39.6053,39.4736,39.5907,19200.0
2010-11-09 10:30:00,54.08,54.15,54.06,54.15,20200.0,39.5834,39.6346,39.5688,39.6346,20200.0
2010-11-09 10:40:00,54.14,54.21,54.04,54.21,24500.0,39.6273,39.6785,39.5541,39.6785,24500.0
2010-11-09 10:50:00,54.21,54.27,54.19,54.26,12800.0,39.6785,39.7225,39.6639,39.7151,12800.0
2010-11-09 11:00:00,54.28,54.3,54.19,54.22,20200.0,39.7298,39.7444,39.6639,39.6859,20200.0
2010-11-09 11:10:00,54.21,54.36,54.18,54.35,16700.0,39.6785,39.7883,39.6566,39.781,16700.0
2010-11-09 11:20:00,54.35,54.44,54.28,54.42,35700.0,39.781,39.8469,39.7298,39.8322,35700.0
2010-11-09 11:30:00,54.42,54.42,54.32,54.4,29200.0,39.8322,39.8322,39.7591,39.8176,29200.0
2010-11-09 11:40:00,54.39,54.42,54.37,54.37,19700.0,39.8103,39.8322,39.7957,39.7957,19700.0
2010-11-09 11:50:00,54.36,54.38,54.16,54.16,52100.0,39.7883,39.803,39.6419,39.6419,52100.0
2010-11-09 12:00:00,54.17,54.24,54.17,54.24,20000.0,39.6493,39.7005,39.6493,39.7005,20000.0
2010-11-09 12:10:00,54.24,54.29,54.23,54.25,17600.0,39.7005,39.7371,39.6932,39.7078,17600.0
2010-11-09 12:20:00,54.23,54.23,54.15,54.2,19800.0,39.6932,39.6932,39.6346,39.6712,19800.0
2010-11-09 12:30:00,54.21,54.31,54.21,54.29,36400.0,39.6785,39.7517,39.6785,39.7371,36400.0
2010-11-09 12:40:00,54.29,54.33,54.25,54.25,26500.0,39.7371,39.7664,39.7078,39.7078,26500.0
2010-11-09 12:50:00,54.25,54.3,54.24,54.28,15900.0,39.7078,39.7444,39.7005,39.7298,15900.0
2010-11-09 13:00:00,54.28,54.42,54.26,54.41,19700.0,39.7298,39.8322,39.7151,39.8249,19700.0
2010-11-09 13:10:00,54.37,54.41,54.25,54.25,16600.0,39.7957,39.8249,39.7078,39.7078,16600.0
2010-11-09 13:20:00,54.25,54.26,54.12,54.18,16000.0,39.7078,39.7151,39.6127,39.6566,16000.0
2010-11-09 13:30:00,54.17,54.18,54.09,54.1,28400.0,39.6493,39.6566,39.5907,39.598,28400.0
2010-11-09 13:40:00,54.09,54.09,53.99,54.03,48600.0,39.5907,39.5907,39.5175,39.5468,48600.0
2010-11-09 13:50:00,54.04,54.08,53.97,54.04,39200.0,39.5541,39.5834,39.5029,39.5541,39200.0
2010-11-09 14:00:00,54.06,54.11,54.01,54.09,21100.0,39.5688,39.6053,39.5322,39.5907,21100.0
2010-11-09 14:10:00,54.1,54.17,54.08,54.09,37900.0,39.598,39.6493,39.5834,39.5907,37900.0
2010-11-09 14:20:00,54.09,54.09,53.97,53.97,29800.0,39.5907,39.5907,39.5029,39.5029,29800.0
2010-11-09 14:30:00,53.97,54.03,53.97,53.98,38400.0,39.5029,39.5468,39.5029,39.5102,38400.0
2010-11-09 14:40:00,53.98,54.02,53.95,53.97,38200.0,39.5102,39.5395,39.4882,39.5029,38200.0
2010-11-09 14:50:00,53.95,53.96,53.85,53.94,50200.0,39.4882,39.4956,39.415,39.4809,50200.0
2010-11-09 15:00:00,53.92,53.92,53.72,53.73,53300.0,39.4663,39.4663,39.3199,39.3272,53300.0
2010-11-09 15:10:00,53.72,53.78,53.65,53.74,48800.0,39.3199,39.3638,39.2687,39.3345,48800.0
2010-11-09 15:20:00,53.73,53.73,53.6,53.66,62500.0,39.3272,39.3272,39.2321,39.276,62500.0
2010-11-09 15:30:00,53.66,53.76,53.49,53.51,73400.0,39.276,39.3492,39.1515,39.1662,73400.0
2010-11-09 15:40:00,53.51,53.53,53.26,53.29,104800.0,39.1662,39.1808,38.9832,39.0052,104800.0
2010-11-09 15:50:00,53.3,53.47,53.24,53.46,315100.0,39.0125,39.1369,38.9686,39.1296,315100.0
2010-11-10 09:30:00,53.31,53.73,53.31,53.63,40700.0,39.0198,39.3272,39.0198,39.254,40700.0
2010-11-10 09:40:00,53.63,53.64,53.33,53.33,39100.0,39.254,39.2613,39.0344,39.0344,39100.0
2010-11-10 09:50:00,53.36,53.45,53.12,53.2,32600.0,39.0564,39.1223,38.8807,38.9393,32600.0
2010-11-10 10:00:00,53.2,53.3,53.03,53.24,32700.0,38.9393,39.0125,38.8149,38.9686,32700.0
2010-11-10 10:10:00,53.27,53.38,53.14,53.27,32200.0,38.9905,39.071,38.8954,38.9905,32200.0
2010-11-10 10:20:00,53.27,53.36,53.15,53.22,24900.0,38.9905,39.0564,38.9027,38.9539,24900.0
2010-11-10 10:30:00,53.24,53.39,53.24,53.39,26300.0,38.9686,39.0783,38.9686,39.0783,26300.0
2010-11-10 10:40:00,53.39,53.39,53.03,53.03,33100.0,39.0783,39.0783,38.8149,38.8149,33100.0
2010-11-10 10:50:00,53.04,53.28,53.0,53.26,22200.0,38.8222,38.9978,38.7929,38.9832,22200.0
2010-11-10 11:00:00,53.24,53.33,53.14,53.14,12700.0,38.9686,39.0344,38.8954,38.8954,12700.0
2010-11-10 11:10:00,53.15,53.25,53.1,53.18,15300.0,38.9027,38.9759,38.8661,38.9246,15300.0
2010-11-10 11:20:00,53.19,53.32,53.19,53.32,21200.0,38.932,39.0271,38.932,39.0271,21200.0
2010-11-10 11:30:00,53.34,53.4,53.29,53.39,10400.0,39.0418,39.0857,39.0052,39.0783,10400.0
2010-11-10 11:40:00,53.37,53.42,53.32,53.34,12300.0,39.0637,39.1003,39.0271,39.0418,12300.0
2010-11-10 11:50:00,53.33,53.51,53.33,53.48,16000.0,39.0344,39.1662,39.0344,39.1442,16000.0
2010-11-10 12:00:00,53.48,53.51,53.36,53.36,7800.0,39.1442,39.1662,39.0564,39.0564,7800.0
2010-11-10 12:10:00,53.37,53.49,53.37,53.4,7800.0,39.0637,39.1515,39.0637,39.0857,7800.0
2010-11-10 12:20:00,53.41,53.44,53.33,53.43,19000.0,39.093,39.1149,39.0344,39.1076,19000.0
2010-11-10 12:30:00,53.43,53.54,53.43,53.49,24100.0,39.1076,39.1881,39.1076,39.1515,24100.0
2010-11-10 12:40:00,53.51,53.59,53.45,53.54,11600.0,39.1662,39.2247,39.1223,39.1881,11600.0
2010-11-10 12:50:00,53.54,53.59,53.51,53.57,8500.0,39.1881,39.2247,39.1662,39.2101,8500.0
2010-11-10 13:00:00,53.57,53.57,53.35,53.54,22300.0,39.2101,39.2101,39.0491,39.1881,22300.0
2010-11-10 13:10:00,53.53,53.71,53.52,53.7,25000.0,39.1808,39.3126,39.1735,39.3053,25000.0
2010-11-10 13:20:00,53.71,53.81,53.68,53.74,25700.0,39.3126,39.3858,39.2906,39.3345,25700.0
2010-11-10 13:30:00,53.75,53.83,53.75,53.79,21500.0,39.3418,39.4004,39.3418,39.3711,21500.0
2010-11-10 13:40:00,53.79,53.8,53.7,53.79,23300.0,39.3711,39.3784,39.3053,39.3711,23300.0
2010-11-10 13:50:00,53.79,53.83,53.72,53.82,21000.0,39.3711,39.4004,39.3199,39.3931,21000.0
2010-11-10 14:00:00,53.82,54.1,53.78,54.04,34900.0,39.3931,39.598,39.3638,39.5541,34900.0
2010-11-10 14:10:00,54.04,54.06,53.97,54.0,17600.0,39.5541,39.5688,39.5029,39.5248,17600.0
2010-11-10 14:20:00,54.0,54.07,53.93,54.04,28500.0,39.5248,39.5761,39.4736,39.5541,28500.0
2010-11-10 14:30:00,54.05,54.07,53.97,54.02,22700.0,39.5614,39.5761,39.5029,39.5395,22700.0
2010-11-10 14:40:00,54.0,54.08,53.95,54.0,26000.0,39.5248,39.5834,39.4882,39.5248,26000.0
2010-11-10 14:50:00,53.98,54.06,53.95,54.02,30800.0,39.5102,39.5688,39.4882,39.5395,30800.0
2010-11-10 15:00:00,54.03,54.07,53.94,53.98,43400.0,39.5468,39.5761,39.4809,39.5102,43400.0
2010-11-10 15:10:00,53.98,54.05,53.89,53.97,50900.0,39.5102,39.5614,39.4443,39.5029,50900.0
2010-11-10 15:20:00,53.97,54.03,53.96,53.98,38800.0,39.5029,39.5468,39.4956,39.5102,38800.0
2010-11-10 15:30:00,53.97,54.01,53.83,53.89,53600.0,39.5029,39.5322,39.4004,39.4443,53600.0
2010-11-10 15:40:00,53.89,53.94,53.85,53.88,62000.0,39.4443,39.4809,39.415,39.437,62000.0
2010-11-10 15:50:00,53.88,54.15,53.87,54.14,220600.0,39.437,39.6346,39.4297,39.6273,220600.0
2010-11-11 09:30:00,53.42,53.71,53.34,53.57,38800.0,39.1003,39.3126,39.0418,39.2101,38800.0
2010-11-11 09:40:00,53.56,53.67,53.19,53.24,28400.0,39.2028,39.2833,38.932,38.9686,28400.0
2010-11-11 09:50:00,53.27,53.41,53.18,53.38,16800.0,38.9905,39.093,38.9246,39.071,16800.0
2010-11-11 10:00:00,53.4,53.48,53.24,53.47,21500.0,39.0857,39.1442,38.9686,39.1369,21500.0
2010-11-11 10:10:00,53.49,53.6,53.43,53.59,17800.0,39.1515,39.2321,39.1076,39.2247,17800.0
2010-11-11 10:20:00,53.6,53.6,53.37,53.52,33300.0,39.2321,39.2321,39.0637,39.1735,33300.0
2010-11-11 10:30:00,53.52,53.64,53.44,53.55,39200.0,39.1735,39.2613,39.1149,39.1955,39200.0
2010-11-11 10:40:00,53.56,53.65,53.49,53.56,40000.0,39.2028,39.2687,39.1515,39.2028,40000.0
2010-11-11 10:50:00,53.55,53.73,53.48,53.65,15000.0,39.1955,39.3272,39.1442,39.2687,15000.0
2010-11-11 11:00:00,53.65,53.67,53.39,53.5,42800.0,39.2687,39.2833,39.0783,39.1589,42800.0
2010-11-11 11:10:00,53.49,53.6,53.45,53.6,17200.0,39.1515,39.2321,39.1223,39.2321,17200.0
2010-11-11 11:20:00,53.6,53.69,53.56,53.65,29900.0,39.2321,39.2979,39.2028,39.2687,29900.0
2010-11-11 11:30:00,53.64,53.75,53.56,53.66,25400.0,39.2613,39.3418,39.2028,39.276,25400.0
2010-11-11 11:40:00,53.65,53.68,53.55,53.65,13100.0,39.2687,39.2906,39.1955,39.2687,13100.0
2010-11-11 11:50:00,53.64,53.74,53.63,53.71,14700.0,39.2613,39.3345,39.254,39.3126,14700.0
2010-11-11 12:00:00,53.7,53.77,53.65,53.72,14200.0,39.3053,39.3565,39.2687,39.3199,14200.0
2010-11-11 12:10:00,53.69,53.79,53.69,53.76,8100.0,39.2979,39.3711,39.2979,39.3492,8100.0
2010-11-11 12:20:00,53.75,53.78,53.67,53.78,17400.0,39.3418,39.3638,39.2833,39.3638,17400.0
2010-11-11 12:30:00,53.77,53.89,53.77,53.84,14200.0,39.3565,39.4443,39.3565,39.4077,14200.0
2010-11-11 12:40:00,53.83,53.87,53.81,53.82,12000.0,39.4004,39.4297,39.3858,39.3931,12000.0
2010-11-11 12:50:00,53.83,53.85,53.79,53.82,11500.0,39.4004,39.415,39.3711,39.3931,11500.0
2010-11-11 13:00:00,53.82,53.87,53.78,53.84,15400.0,39.3931,39.4297,39.3638,39.4077,15400.0
2010-11-11 13:10:00,53.83,53.93,53.8,53.87,10200.0,39.4004,39.4736,39.3784,39.4297,10200.0
2010-11-11 13:20:00,53.88,53.93,53.87,53.87,18400.0,39.437,39.4736,39.4297,39.4297,18400.0
2010-11-11 13:30:00,53.88,54.0,53.88,54.0,28700.0,39.437,39.5248,39.437,39.5248,28700.0
2010-11-11 13:40:00,54.0,54.04,53.97,54.01,23500.0,39.5248,39.5541,39.5029,39.5322,23500.0
2010-11-11 13:50:00,54.02,54.03,53.96,53.96,22300.0,39.5395,39.5468,39.4956,39.4956,22300.0
2010-11-11 14:00:00,53.94,53.96,53.9,53.92,19100.0,39.4809,39.4956,39.4516,39.4663,19100.0
2010-11-11 14:10:00,53.9,54.01,53.9,54.0,17200.0,39.4516,39.5322,39.4516,39.5248,17200.0
2010-11-11 14:20:00,54.0,54.01,53.93,53.96,25200.0,39.5248,39.5322,39.4736,39.4956,25200.0
2010-11-11 14:30:00,53.97,54.06,53.97,53.97,20300.0,39.5029,39.5688,39.5029,39.5029,20300.0
2010-11-11 14:40:00,53.98,53.99,53.9,53.92,24300.0,39.5102,39.5175,39.4516,39.4663,24300.0
2010-11-11 14:50:00,53.92,53.92,53.81,53.86,28000.0,39.4663,39.4663,39.3858,39.4224,28000.0
2010-11-11 15:00:00,53.86,53.86,53.76,53.83,29200.0,39.4224,39.4224,39.3492,39.4004,29200.0
2010-11-11 15:10:00,53.83,53.86,53.76,53.77,34700.0,39.4004,39.4224,39.3492,39.3565,34700.0
2010-11-11 15:20:00,53.77,53.78,53.68,53.78,36200.0,39.3565,39.3638,39.2906,39.3638,36200.0
2010-11-11 15:30:00,53.77,53.77,53.59,53.66,44300.0,39.3565,39.3565,39.2247,39.276,44300.0
2010-11-11 15:40:00,53.67,53.73,53.6,53.66,66600.0,39.2833,39.3272,39.2321,39.276,66600.0
2010-11-11 15:50:00,53.66,53.73,53.59,53.71,105300.0,39.276,39.3272,39.2247,39.3126,105300.0
2010-11-12 09:30:00,53.42,53.42,53.15,53.2,28700.0,39.1003,39.1003,38.9027,38.9393,28700.0
2010-11-12 09:40:00,53.14,53.23,53.08,53.15,17300.0,38.8954,38.9612,38.8514,38.9027,17300.0
2010-11-12 09:50:00,53.18,53.31,53.15,53.28,23400.0,38.9246,39.0198,38.9027,38.9978,23400.0
2010-11-12 10:00:00,53.26,53.4,53.25,53.35,34200.0,38.9832,39.0857,38.9759,39.0491,34200.0
2010-11-12 10:10:00,53.35,53.44,53.33,53.39,19800.0,39.0491,39.1149,39.0344,39.0783,19800.0
2010-11-12 10:20:00,53.37,53.4,53.1,53.11,16200.0,39.0637,39.0857,38.8661,38.8734,16200.0
2010-11-12 10:30:00,53.14,53.14,52.81,52.9,21800.0,38.8954,38.8954,38.6538,38.7197,21800.0
2010-11-12 10:40:00,52.92,53.0,52.91,52.97,11900.0,38.7343,38.7929,38.727,38.7709,11900.0
2010-11-12 10:50:00,52.92,52.96,52.82,52.91,19400.0,38.7343,38.7636,38.6611,38.727,19400.0
2010-11-12 11:00:00,52.88,52.9,52.7,52.74,15300.0,38.7051,38.7197,38.5733,38.6026,15300.0
2010-11-12 11:10:00,52.7,52.73,52.61,52.69,38200.0,38.5733,38.5953,38.5074,38.566,38200.0
2010-11-12 11:20:00,52.69,52.93,52.68,52.93,10500.0,38.566,38.7417,38.5587,38.7417,10500.0
2010-11-12 11:30:00,52.92,52.98,52.92,52.94,11100.0,38.7343,38.7783,38.7343,38.749,11100.0
2010-11-12 11:40:00,52.94,52.99,52.92,52.93,11800.0,38.749,38.7856,38.7343,38.7417,11800.0
2010-11-12 11:50:00,52.89,52.89,52.76,52.82,8400.0,38.7124,38.7124,38.6172,38.6611,8400.0
2010-11-12 12:00:00,52.81,52.85,52.74,52.81,8800.0,38.6538,38.6831,38.6026,38.6538,8800.0
2010-11-12 12:10:00,52.78,52.81,52.73,52.74,9700.0,38.6319,38.6538,38.5953,38.6026,9700.0
2010-11-12 12:20:00,52.76,52.76,52.66,52.67,20400.0,38.6172,38.6172,38.544,38.5514,20400.0
2010-11-12 12:30:00,52.69,52.73,52.55,52.64,15600.0,38.566,38.5953,38.4635,38.5294,15600.0
2010-11-12 12:40:00,52.68,52.72,52.48,52.48,9800.0,38.5587,38.5879,38.4123,38.4123,9800.0
2010-11-12 12:50:00,52.48,52.5,52.38,52.41,23500.0,38.4123,38.4269,38.3391,38.361,23500.0
2010-11-12 13:00:00,52.42,52.45,52.33,52.4,20100.0,38.3684,38.3903,38.3025,38.3537,20100.0
2010-11-12 13:10:00,52.37,52.51,52.37,52.41,14300.0,38.3318,38.4342,38.3318,38.361,14300.0
2010-11-12 13:20:00,52.41,52.64,52.34,52.64,43100.0,38.361,38.5294,38.3098,38.5294,43100.0
2010-11-12 13:30:00,52.6,52.72,52.53,52.7,28300.0,38.5001,38.5879,38.4489,38.5733,28300.0
2010-11-12 13:40:00,52.7,52.74,52.62,52.67,23900.0,38.5733,38.6026,38.5148,38.5514,23900.0
2010-11-12 13:50:00,52.67,52.68,52.58,52.6,20300.0,38.5514,38.5587,38.4855,38.5001,20300.0
2010-11-12 14:00:00,52.58,52.63,52.56,52.63,20900.0,38.4855,38.5221,38.4708,38.5221,20900.0
2010-11-12 14:10:00,52.66,52.83,52.65,52.82,52500.0,38.544,38.6685,38.5367,38.6611,52500.0
2010-11-12 14:20:00,52.8,52.82,52.71,52.75,22600.0,38.6465,38.6611,38.5806,38.6099,22600.0
2010-11-12 14:30:00,52.75,52.8,52.69,52.8,31100.0,38.6099,38.6465,38.566,38.6465,31100.0
2010-11-12 14:40:00,52.79,52.86,52.7,52.86,21500.0,38.6392,38.6904,38.5733,38.6904,21500.0
2010-11-12 14:50:00,52.84,52.95,52.84,52.88,39100.0,38.6758,38.7563,38.6758,38.7051,39100.0
2010-11-12 15:00:00,52.88,53.06,52.83,52.97,46100.0,38.7051,38.8368,38.6685,38.7709,46100.0
2010-11-12 15:10:00,52.96,53.05,52.95,53.04,25200.0,38.7636,38.8295,38.7563,38.8222,25200.0
2010-11-12 15:20:00,53.05,53.1,52.88,52.94,49200.0,38.8295,38.8661,38.7051,38.749,49200.0
2010-11-12 15:30:00,52.94,53.08,52.92,52.94,63400.0,38.749,38.8514,38.7343,38.749,63400.0
2010-11-12 15:40:00,52.94,53.04,52.86,53.04,81100.0,38.749,38.8222,38.6904,38.8222,81100.0
2010-11-12 15:50:00,53.05,53.05,52.85,52.91,141000.0,38.8295,38.8295,38.6831,38.727,141000.0
2010-11-15 09:30:00,53.17,53.54,53.16,53.49,37800.0,38.9173,39.1881,38.91,39.1515,37800.0
2010-11-15 09:40:00,53.45,53.45,53.03,53.03,26600.0,39.1223,39.1223,38.8149,38.8149,26600.0
2010-11-15 09:50:00,53.0,53.06,52.96,52.98,23600.0,38.7929,38.8368,38.7636,38.7783,23600.0
2010-11-15 10:00:00,52.98,53.01,52.86,52.92,26400.0,38.7783,38.8002,38.6904,38.7343,26400.0
2010-11-15 10:10:00,52.9,52.99,52.9,52.92,20800.0,38.7197,38.7856,38.7197,38.7343,20800.0
2010-11-15 10:20:00,52.93,52.96,52.83,52.86,35300.0,38.7417,38.7636,38.6685,38.6904,35300.0
2010-11-15 10:30:00,52.88,52.98,52.88,52.96,34100.0,38.7051,38.7783,38.7051,38.7636,34100.0
2010-11-15 10:40:00,52.96,53.0,52.91,52.99,36600.0,38.7636,38.7929,38.727,38.7856,36600.0
2010-11-15 10:50:00,53.0,53.02,52.81,52.83,31500.0,38.7929,38.8075,38.6538,38.6685,31500.0
2010-11-15 11:00:00,52.83,52.93,52.79,52.85,40200.0,38.6685,38.7417,38.6392,38.6831,40200.0
2010-11-15 11:10:00,52.85,53.16,52.84,53.16,14100.0,38.6831,38.91,38.6758,38.91,14100.0
2010-11-15 11:20:00,53.16,53.18,53.0,53.03,23200.0,38.91,38.9246,38.7929,38.8149,23200.0
2010-11-15 11:30:00,53.03,53.07,53.01,53.02,31300.0,38.8149,38.8441,38.8002,38.8075,31300.0
2010-11-15 11:40:00,53.02,53.09,53.0,53.08,26000.0,38.8075,38.8588,38.7929,38.8514,26000.0
2010-11-15 11:50:00,53.09,53.1,53.04,53.07,13700.0,38.8588,38.8661,38.8222,38.8441,13700.0
2010-11-15 12:00:00,53.08,53.14,53.07,53.08,11200.0,38.8514,38.8954,38.8441,38.8514,11200.0
2010-11-15 12:10:00,53.08,53.08,53.0,53.04,16100.0,38.8514,38.8514,38.7929,38.8222,16100.0
2010-11-15 12:20:00,53.05,53.17,53.04,53.17,8000.0,38.8295,38.9173,38.8222,38.9173,8000.0
2010-11-15 12:30:00,53.17,53.22,53.16,53.22,14400.0,38.9173,38.9539,38.91,38.9539,14400.0
2010-11-15 12:40:00,53.22,53.23,53.14,53.18,14600.0,38.9539,38.9612,38.8954,38.9246,14600.0
2010-11-15 12:50:00,53.18,53.25,53.18,53.22,14800.0,38.9246,38.9759,38.9246,38.9539,14800.0
2010-11-15 13:00:00,53.22,53.22,53.04,53.06,17500.0,38.9539,38.9539,38.8222,38.8368,17500.0
2010-11-15 13:10:00,53.07,53.2,53.07,53.2,13700.0,38.8441,38.9393,38.8441,38.9393,13700.0
2010-11-15 13:20:00,53.2,53.24,53.17,53.17,18000.0,38.9393,38.9686,38.9173,38.9173,18000.0
2010-11-15 13:30:00,53.18,53.19,53.08,53.09,31300.0,38.9246,38.932,38.8514,38.8588,31300.0
2010-11-15 13:40:00,53.1,53.18,53.09,53.18,20100.0,38.8661,38.9246,38.8588,38.9246,20100.0
2010-11-15 13:50:00,53.18,53.19,53.15,53.18,21700.0,38.9246,38.932,38.9027,38.9246,21700.0
2010-11-15 14:00:00,53.17,53.19,53.13,53.14,24200.0,38.9173,38.932,38.888,38.8954,24200.0
2010-11-15 14:10:00,53.16,53.16,53.07,53.08,13000.0,38.91,38.91,38.8441,38.8514,13000.0
2010-11-15 14:20:00,53.08,53.08,53.02,53.03,12100.0,38.8514,38.8514,38.8075,38.8149,12100.0
2010-11-15 14:30:00,53.02,53.06,52.96,53.0,25800.0,38.8075,38.8368,38.7636,38.7929,25800.0
2010-11-15 14:40:00,53.0,53.0,52.95,53.0,36700.0,38.7929,38.7929,38.7563,38.7929,36700.0
2010-11-15 14:50:00,53.0,53.05,52.97,52.97,20000.0,38.7929,38.8295,38.7709,38.7709,20000.0
2010-11-15 15:00:00,52.95,53.01,52.89,52.94,39200.0,38.7563,38.8002,38.7124,38.749,39200.0
2010-11-15 15:10:00,52.94,52.95,52.73,52.82,33300.0,38.749,38.7563,38.5953,38.6611,33300.0
2010-11-15 15:20:00,52.83,52.87,52.75,52.86,36800.0,38.6685,38.6977,38.6099,38.6904,36800.0
2010-11-15 15:30:00,52.86,52.87,52.75,52.79,48300.0,38.6904,38.6977,38.6099,38.6392,48300.0
2010-11-15 15:40:00,52.79,52.81,52.64,52.64,72000.0,38.6392,38.6538,38.5294,38.5294,72000.0
2010-11-15 15:50:00,52.64,52.67,52.54,52.56,118300.0,38.5294,38.5514,38.4562,38.4708,118300.0
2010-11-16 09:30:00,52.16,52.39,52.06,52.16,30900.0,38.1781,38.3464,38.1049,38.1781,30900.0
2010-11-16 09:40:00,52.15,52.34,52.0,52.07,20400.0,38.1707,38.3098,38.061,38.1122,20400.0
2010-11-16 09:50:00,52.02,52.12,51.97,52.09,59300.0,38.0756,38.1488,38.039,38.1268,59300.0
2010-11-16 10:00:00,52.09,52.22,51.99,52.13,35400.0,38.1268,38.222,38.0536,38.1561,35400.0
2010-11-16 10:10:00,52.1,52.24,52.08,52.18,10500.0,38.1341,38.2366,38.1195,38.1927,10500.0
2010-11-16 10:20:00,52.14,52.14,52.0,52.05,20500.0,38.1634,38.1634,38.061,38.0975,20500.0
2010-11-16 10:30:00,52.02,52.02,51.65,51.66,71500.0,38.0756,38.0756,37.8048,37.8121,71500.0
2010-11-16 10:40:00,51.65,51.7,51.59,51.63,60000.0,37.8048,37.8414,37.7609,37.7901,60000.0
2010-11-16 10:50:00,51.62,51.63,51.5,51.57,99400.0,37.7828,37.7901,37.695,37.7462,99400.0
2010-11-16 11:00:00,51.56,51.58,51.41,51.46,61400.0,37.7389,37.7535,37.6291,37.6657,61400.0
2010-11-16 11:10:00,51.47,51.57,51.24,51.26,48500.0,37.673,37.7462,37.5047,37.5193,48500.0
2010-11-16 11:20:00,51.27,51.46,51.24,51.46,15400.0,37.5266,37.6657,37.5047,37.6657,15400.0
2010-11-16 11:30:00,51.46,51.56,51.37,51.46,19100.0,37.6657,37.7389,37.5998,37.6657,19100.0
2010-11-16 11:40:00,51.47,51.47,51.17,51.28,23100.0,37.673,37.673,37.4534,37.534,23100.0
2010-11-16 11:50:00,51.28,51.36,51.23,51.3,17200.0,37.534,37.5925,37.4974,37.5486,17200.0
2010-11-16 12:00:00,51.3,51.37,51.27,51.36,33200.0,37.5486,37.5998,37.5266,37.5925,33200.0
2010-11-16 12:10:00,51.35,51.39,51.25,51.31,34100.0,37.5852,37.6145,37.512,37.5559,34100.0
2010-11-16 12:20:00,51.31,51.41,51.27,51.37,43700.0,37.5559,37.6291,37.5266,37.5998,43700.0
2010-11-16 12:30:00,51.37,51.45,51.34,51.43,39500.0,37.5998,37.6584,37.5779,37.6437,39500.0
2010-11-16 12:40:00,51.42,51.49,51.36,51.4,17400.0,37.6364,37.6877,37.5925,37.6218,17400.0
2010-11-16 12:50:00,51.41,51.55,51.38,51.55,9900.0,37.6291,37.7316,37.6071,37.7316,9900.0
2010-11-16 13:00:00,51.55,51.63,51.52,51.62,22900.0,37.7316,37.7901,37.7096,37.7828,22900.0
2010-11-16 13:10:00,51.62,51.72,51.55,51.65,34800.0,37.7828,37.856,37.7316,37.8048,34800.0
2010-11-16 13:20:00,51.65,51.74,51.64,51.72,25200.0,37.8048,37.8706,37.7975,37.856,25200.0
2010-11-16 13:30:00,51.72,51.75,51.65,51.73,29500.0,37.856,37.878,37.8048,37.8633,29500.0
2010-11-16 13:40:00,51.73,51.73,51.57,51.58,48000.0,37.8633,37.8633,37.7462,37.7535,48000.0
2010-11-16 13:50:00,51.58,51.68,51.57,51.64,25200.0,37.7535,37.8267,37.7462,37.7975,25200.0
2010-11-16 14:00:00,51.65,51.67,51.54,51.59,35700.0,37.8048,37.8194,37.7243,37.7609,35700.0
2010-11-16 14:10:00,51.6,51.61,51.54,51.58,53900.0,37.7682,37.7755,37.7243,37.7535,53900.0
2010-11-16 14:20:00,51.59,51.64,51.52,51.54,83600.0,37.7609,37.7975,37.7096,37.7243,83600.0
2010-11-16 14:30:00,51.54,51.63,51.52,51.58,62200.0,37.7243,37.7901,37.7096,37.7535,62200.0
2010-11-16 14:40:00,51.58,51.61,51.53,51.61,77100.0,37.7535,37.7755,37.7169,37.7755,77100.0
2010-11-16 14:50:00,51.6,51.72,51.58,51.66,64200.0,37.7682,37.856,37.7535,37.8121,64200.0
2010-11-16 15:00:00,51.66,51.76,51.65,51.73,46900.0,37.8121,37.8853,37.8048,37.8633,46900.0
2010-11-16 15:10:00,51.74,51.75,51.61,51.69,115900.0,37.8706,37.878,37.7755,37.834,115900.0
2010-11-16 15:20:00,51.69,51.72,51.59,51.59,62100.0,37.834,37.856,37.7609,37.7609,62100.0
2010-11-16 15:30:00,51.59,51.76,51.59,51.66,111700.0,37.7609,37.8853,37.7609,37.8121,111700.0
2010-11-16 15:40:00,51.67,51.73,51.6,51.68,115400.0,37.8194,37.8633,37.7682,37.8267,115400.0
2010-11-16 15:50:00,51.68,51.85,51.6,51.74,189700.0,37.8267,37.9512,37.7682,37.8706,189700.0
2010-11-17 09:30:00,51.85,51.93,51.36,51.4,57000.0,37.9512,38.0097,37.5925,37.6218,57000.0
2010-11-17 09:40:00,51.43,51.68,51.29,51.63,75600.0,37.6437,37.8267,37.5413,37.7901,75600.0
2010-11-17 09:50:00,51.58,51.67,51.51,51.58,22800.0,37.7535,37.8194,37.7023,37.7535,22800.0
2010-11-17 10:00:00,51.59,51.77,51.58,51.74,30400.0,37.7609,37.8926,37.7535,37.8706,30400.0
2010-11-17 10:10:00,51.75,51.83,51.65,51.8,53000.0,37.878,37.9365,37.8048,37.9146,53000.0
2010-11-17 10:20:00,51.79,51.88,51.74,51.87,36100.0,37.9072,37.9731,37.8706,37.9658,36100.0
2010-11-17 10:30:00,51.87,51.93,51.69,51.74,35300.0,37.9658,38.0097,37.834,37.8706,35300.0
2010-11-17 10:40:00,51.75,51.84,51.72,51.83,23300.0,37.878,37.9438,37.856,37.9365,23300.0
2010-11-17 10:50:00,51.83,51.84,51.69,51.7,23100.0,37.9365,37.9438,37.834,37.8414,23100.0
2010-11-17 11:00:00,51.7,51.76,51.66,51.74,15300.0,37.8414,37.8853,37.8121,37.8706,15300.0
2010-11-17 11:10:00,51.74,51.88,51.73,51.82,17500.0,37.8706,37.9731,37.8633,37.9292,17500.0
2010-11-17 11:20:00,51.81,51.84,51.75,51.81,18100.0,37.9219,37.9438,37.878,37.9219,18100.0
2010-11-17 11:30:00,51.8,51.85,51.74,51.8,21900.0,37.9146,37.9512,37.8706,37.9146,21900.0
2010-11-17 11:40:00,51.8,51.82,51.7,51.73,25100.0,37.9146,37.9292,37.8414,37.8633,25100.0
2010-11-17 11:50:00,51.76,51.91,51.76,51.86,10200.0,37.8853,37.9951,37.8853,37.9585,10200.0
2010-11-17 12:00:00,51.86,51.86,51.77,51.77,9100.0,37.9585,37.9585,37.8926,37.8926,9100.0
2010-11-17 12:10:00,51.8,51.82,51.77,51.8,11400.0,37.9146,37.9292,37.8926,37.9146,11400.0
2010-11-17 12:20:00,51.79,51.81,51.74,51.78,22600.0,37.9072,37.9219,37.8706,37.8999,22600.0
2010-11-17 12:30:00,51.76,51.83,51.75,51.78,8600.0,37.8853,37.9365,37.878,37.8999,8600.0
2010-11-17 12:40:00,51.78,51.83,51.77,51.82,9900.0,37.8999,37.9365,37.8926,37.9292,9900.0
2010-11-17 12:50:00,51.83,51.83,51.76,51.77,8100.0,37.9365,37.9365,37.8853,37.8926,8100.0
2010-11-17 13:00:00,51.77,51.79,51.75,51.79,13400.0,37.8926,37.9072,37.878,37.9072,13400.0
2010-11-17 13:10:00,51.78,51.83,51.78,51.82,14400.0,37.8999,37.9365,37.8999,37.9292,14400.0
2010-11-17 13:20:00,51.83,51.9,51.81,51.89,21000.0,37.9365,37.9878,37.9219,37.9804,21000.0
2010-11-17 13:30:00,51.9,51.98,51.87,51.95,24200.0,37.9878,38.0463,37.9658,38.0244,24200.0
2010-11-17 13:40:00,51.95,51.95,51.71,51.75,21800.0,38.0244,38.0244,37.8487,37.878,21800.0
2010-11-17 13:50:00,51.76,51.83,51.74,51.74,29100.0,37.8853,37.9365,37.8706,37.8706,29100.0
2010-11-17 14:00:00,51.77,51.78,51.7,51.7,22700.0,37.8926,37.8999,37.8414,37.8414,22700.0
2010-11-17 14:10:00,51.71,51.73,51.64,51.65,22300.0,37.8487,37.8633,37.7975,37.8048,22300.0
2010-11-17 14:20:00,51.65,51.71,51.61,51.68,36400.0,37.8048,37.8487,37.7755,37.8267,36400.0
2010-11-17 14:30:00,51.69,51.77,51.68,51.76,19200.0,37.834,37.8926,37.8267,37.8853,19200.0
2010-11-17 14:40:00,51.76,51.79,51.73,51.74,20100.0,37.8853,37.9072,37.8633,37.8706,20100.0
2010-11-17 14:50:00,51.73,51.73,51.63,51.65,37600.0,37.8633,37.8633,37.7901,37.8048,37600.0
2010-11-17 15:00:00,51.66,51.68,51.51,51.53,49800.0,37.8121,37.8267,37.7023,37.7169,49800.0
2010-11-17 15:10:00,51.53,51.56,51.47,51.51,61400.0,37.7169,37.7389,37.673,37.7023,61400.0
2010-11-17 15:20:00,51.52,51.56,51.35,51.4,87000.0,37.7096,37.7389,37.5852,37.6218,87000.0
2010-11-17 15:30:00,51.41,51.56,51.41,51.54,43500.0,37.6291,37.7389,37.6291,37.7243,43500.0
2010-11-17 15:40:00,51.55,51.61,51.51,51.58,78200.0,37.7316,37.7755,37.7023,37.7535,78200.0
2010-11-17 15:50:00,51.58,51.58,51.48,51.5,110800.0,37.7535,37.7535,37.6803,37.695,110800.0
2010-11-18 09:30:00,52.22,52.67,52.07,52.6,36800.0,38.222,38.5514,38.1122,38.5001,36800.0
2010-11-18 09:40:00,52.58,52.59,52.47,52.54,16800.0,38.4855,38.4928,38.405,38.4562,16800.0
2010-11-18 09:50:00,52.5,52.5,52.26,52.38,22600.0,38.4269,38.4269,38.2513,38.3391,22600.0
2010-11-18 10:00:00,52.41,52.7,52.37,52.55,74200.0,38.361,38.5733,38.3318,38.4635,74200.0
2010-11-18 10:10:00,52.55,52.89,52.55,52.86,30500.0,38.4635,38.7124,38.4635,38.6904,30500.0
2010-11-18 10:20:00,52.84,52.92,52.8,52.88,20100.0,38.6758,38.7343,38.6465,38.7051,20100.0
2010-11-18 10:30:00,52.88,53.0,52.85,52.99,33100.0,38.7051,38.7929,38.6831,38.7856,33100.0
2010-11-18 10:40:00,52.99,53.06,52.98,53.01,53200.0,38.7856,38.8368,38.7783,38.8002,53200.0
2010-11-18 10:50:00,53.01,53.05,52.95,52.97,23500.0,38.8002,38.8295,38.7563,38.7709,23500.0
2010-11-18 11:00:00,52.97,53.06,52.9,52.9,25800.0,38.7709,38.8368,38.7197,38.7197,25800.0
2010-11-18 11:10:00,52.89,52.89,52.81,52.85,9500.0,38.7124,38.7124,38.6538,38.6831,9500.0
2010-11-18 11:20:00,52.85,52.97,52.85,52.97,16100.0,38.6831,38.7709,38.6831,38.7709,16100.0
2010-11-18 11:30:00,52.97,53.05,52.97,53.0,8300.0,38.7709,38.8295,38.7709,38.7929,8300.0
2010-11-18 11:40:00,52.99,52.99,52.86,52.86,12000.0,38.7856,38.7856,38.6904,38.6904,12000.0
2010-11-18 11:50:00,52.85,52.91,52.84,52.89,23500.0,38.6831,38.727,38.6758,38.7124,23500.0
2010-11-18 12:00:00,52.89,53.0,52.88,52.95,20100.0,38.7124,38.7929,38.7051,38.7563,20100.0
2010-11-18 12:10:00,52.96,52.96,52.82,52.82,10600.0,38.7636,38.7636,38.6611,38.6611,10600.0
2010-11-18 12:20:00,52.81,52.86,52.81,52.85,20800.0,38.6538,38.6904,38.6538,38.6831,20800.0
2010-11-18 12:30:00,52.86,52.87,52.82,52.87,10400.0,38.6904,38.6977,38.6611,38.6977,10400.0
2010-11-18 12:40:00,52.88,52.92,52.84,52.92,8100.0,38.7051,38.7343,38.6758,38.7343,8100.0
2010-11-18 12:50:00,52.92,52.95,52.88,52.91,10600.0,38.7343,38.7563,38.7051,38.727,10600.0
2010-11-18 13:00:00,52.88,52.89,52.86,52.86,33700.0,38.7051,38.7124,38.6904,38.6904,33700.0
2010-11-18 13:10:00,52.86,52.88,52.84,52.85,12200.0,38.6904,38.7051,38.6758,38.6831,12200.0
2010-11-18 13:20:00,52.88,52.89,52.83,52.87,8800.0,38.7051,38.7124,38.6685,38.6977,8800.0
2010-11-18 13:30:00,52.85,52.86,52.79,52.81,20100.0,38.6831,38.6904,38.6392,38.6538,20100.0
2010-11-18 13:40:00,52.82,52.83,52.78,52.79,12600.0,38.6611,38.6685,38.6319,38.6392,12600.0
2010-11-18 13:50:00,52.79,52.8,52.69,52.69,20500.0,38.6392,38.6465,38.566,38.566,20500.0
2010-11-18 14:00:00,52.68,52.73,52.67,52.7,14300.0,38.5587,38.5953,38.5514,38.5733,14300.0
2010-11-18 14:10:00,52.71,52.73,52.6,52.63,15600.0,38.5806,38.5953,38.5001,38.5221,15600.0
2010-11-18 14:20:00,52.63,52.63,52.53,52.54,21800.0,38.5221,38.5221,38.4489,38.4562,21800.0
2010-11-18 14:30:00,52.54,52.59,52.54,52.58,23300.0,38.4562,38.4928,38.4562,38.4855,23300.0
2010-11-18 14:40:00,52.57,52.6,52.53,52.58,20300.0,38.4782,38.5001,38.4489,38.4855,20300.0
2010-11-18 14:50:00,52.58,52.63,52.54,52.63,27100.0,38.4855,38.5221,38.4562,38.5221,27100.0
2010-11-18 15:00:00,52.62,52.66,52.6,52.63,22000.0,38.5148,38.544,38.5001,38.5221,22000.0
2010-11-18 15:10:00,52.64,52.64,52.57,52.58,16000.0,38.5294,38.5294,38.4782,38.4855,16000.0
2010-11-18 15:20:00,52.58,52.6,52.51,52.58,31100.0,38.4855,38.5001,38.4342,38.4855,31100.0
2010-11-18 15:30:00,52.58,52.58,52.39,52.43,36700.0,38.4855,38.4855,38.3464,38.3757,36700.0
2010-11-18 15:40:00,52.43,52.55,52.42,52.5,77100.0,38.3757,38.4635,38.3684,38.4269,77100.0
2010-11-18 15:50:00,52.5,52.64,52.48,52.59,183900.0,38.4269,38.5294,38.4123,38.4928,183900.0
2010-11-19 09:30:00,52.45,52.46,51.98,52.13,197700.0,38.3903,38.3976,38.0463,38.1561,197700.0
2010-11-19 09:40:00,52.13,52.27,52.01,52.24,34500.0,38.1561,38.2586,38.0683,38.2366,34500.0
2010-11-19 09:50:00,52.15,52.31,52.12,52.31,21800.0,38.1707,38.2879,38.1488,38.2879,21800.0
2010-11-19 10:00:00,52.33,52.33,52.06,52.1,14300.0,38.3025,38.3025,38.1049,38.1341,14300.0
2010-11-19 10:10:00,52.08,52.36,52.08,52.32,13900.0,38.1195,38.3244,38.1195,38.2952,13900.0
2010-11-19 10:20:00,52.32,52.4,52.19,52.37,21400.0,38.2952,38.3537,38.2,38.3318,21400.0
2010-11-19 10:30:00,52.35,52.5,52.26,52.45,14800.0,38.3171,38.4269,38.2513,38.3903,14800.0
2010-11-19 10:40:00,52.46,52.64,52.46,52.64,10800.0,38.3976,38.5294,38.3976,38.5294,10800.0
2010-11-19 10:50:00,52.64,52.65,52.36,52.38,21700.0,38.5294,38.5367,38.3244,38.3391,21700.0
2010-11-19 11:00:00,52.35,52.45,52.25,52.28,29700.0,38.3171,38.3903,38.2439,38.2659,29700.0
2010-11-19 11:10:00,52.29,52.31,52.13,52.16,37200.0,38.2732,38.2879,38.1561,38.1781,37200.0
2010-11-19 11:20:00,52.16,52.18,52.06,52.12,29400.0,38.1781,38.1927,38.1049,38.1488,29400.0
2010-11-19 11:30:00,52.12,52.29,52.12,52.29,12200.0,38.1488,38.2732,38.1488,38.2732,12200.0
2010-11-19 11:40:00,52.29,52.4,52.28,52.35,11900.0,38.2732,38.3537,38.2659,38.3171,11900.0
2010-11-19 11:50:00,52.33,52.37,52.28,52.29,6600.0,38.3025,38.3318,38.2659,38.2732,6600.0
2010-11-19 12:00:00,52.27,52.28,52.25,52.27,6600.0,38.2586,38.2659,38.2439,38.2586,6600.0
2010-11-19 12:10:00,52.27,52.28,52.22,52.28,17900.0,38.2586,38.2659,38.222,38.2659,17900.0
2010-11-19 12:20:00,52.27,52.35,52.25,52.31,22500.0,38.2586,38.3171,38.2439,38.2879,22500.0
2010-11-19 12:30:00,52.31,52.35,52.28,52.31,17200.0,38.2879,38.3171,38.2659,38.2879,17200.0
2010-11-19 12:40:00,52.33,52.39,52.3,52.38,6300.0,38.3025,38.3464,38.2805,38.3391,6300.0
2010-11-19 12:50:00,52.38,52.49,52.38,52.47,10500.0,38.3391,38.4196,38.3391,38.405,10500.0
2010-11-19 13:00:00,52.47,52.56,52.46,52.47,14100.0,38.405,38.4708,38.3976,38.405,14100.0
2010-11-19 13:10:00,52.47,52.49,52.39,52.39,13700.0,38.405,38.4196,38.3464,38.3464,13700.0
2010-11-19 13:20:00,52.39,52.39,52.26,52.26,26600.0,38.3464,38.3464,38.2513,38.2513,26600.0
2010-11-19 13:30:00,52.26,52.38,52.24,52.34,39000.0,38.2513,38.3391,38.2366,38.3098,39000.0
2010-11-19 13:40:00,52.33,52.42,52.33,52.42,15600.0,38.3025,38.3684,38.3025,38.3684,15600.0
2010-11-19 13:50:00,52.41,52.48,52.41,52.44,13100.0,38.361,38.4123,38.361,38.383,13100.0
2010-11-19 14:00:00,52.46,52.56,52.43,52.53,15500.0,38.3976,38.4708,38.3757,38.4489,15500.0
2010-11-19 14:10:00,52.55,52.59,52.53,52.55,13700.0,38.4635,38.4928,38.4489,38.4635,13700.0
2010-11-19 14:20:00,52.55,52.55,52.36,52.39,20300.0,38.4635,38.4635,38.3244,38.3464,20300.0
2010-11-19 14:30:00,52.38,52.47,52.38,52.47,16800.0,38.3391,38.405,38.3391,38.405,16800.0
2010-11-19 14:40:00,52.47,52.52,52.47,52.51,20100.0,38.405,38.4416,38.405,38.4342,20100.0
2010-11-19 14:50:00,52.51,52.51,52.43,52.43,18300.0,38.4342,38.4342,38.3757,38.3757,18300.0
2010-11-19 15:00:00,52.43,52.51,52.43,52.49,14700.0,38.3757,38.4342,38.3757,38.4196,14700.0
2010-11-19 15:10:00,52.5,52.51,52.41,52.45,18300.0,38.4269,38.4342,38.361,38.3903,18300.0
2010-11-19 15:20:00,52.46,52.5,52.44,52.45,20000.0,38.3976,38.4269,38.383,38.3903,20000.0
2010-11-19 15:30:00,52.46,52.46,52.39,52.44,34800.0,38.3976,38.3976,38.3464,38.383,34800.0
2010-11-19 15:40:00,52.44,52.5,52.38,52.39,77200.0,38.383,38.4269,38.3391,38.3464,77200.0
2010-11-19 15:50:00,52.39,52.46,52.35,52.43,132100.0,38.3464,38.3976,38.3171,38.3757,132100.0
2010-11-22 09:30:00,52.2,52.24,51.87,51.87,53400.0,38.2073,38.2366,37.9658,37.9658,53400.0
2010-11-22 09:40:00,51.9,52.13,51.9,52.08,13600.0,37.9878,38.1561,37.9878,38.1195,13600.0
2010-11-22 09:50:00,52.1,52.29,52.04,52.25,24800.0,38.1341,38.2732,38.0902,38.2439,24800.0
2010-11-22 10:00:00,52.26,52.36,52.23,52.25,21800.0,38.2513,38.3244,38.2293,38.2439,21800.0
2010-11-22 10:10:00,52.25,52.25,52.09,52.1,14900.0,38.2439,38.2439,38.1268,38.1341,14900.0
2010-11-22 10:20:00,52.08,52.08,51.91,51.92,28700.0,38.1195,38.1195,37.9951,38.0024,28700.0
2010-11-22 10:30:00,51.9,51.9,51.73,51.85,41900.0,37.9878,37.9878,37.8633,37.9512,41900.0
2010-11-22 10:40:00,51.84,51.85,51.7,51.78,41100.0,37.9438,37.9512,37.8414,37.8999,41100.0
2010-11-22 10:50:00,51.78,51.95,51.78,51.84,36400.0,37.8999,38.0244,37.8999,37.9438,36400.0
2010-11-22 11:00:00,51.82,51.95,51.71,51.95,39800.0,37.9292,38.0244,37.8487,38.0244,39800.0
2010-11-22 11:10:00,51.95,52.07,51.95,52.04,26200.0,38.0244,38.1122,38.0244,38.0902,26200.0
2010-11-22 11:20:00,52.05,52.13,51.96,52.03,38600.0,38.0975,38.1561,38.0317,38.0829,38600.0
2010-11-22 11:30:00,52.03,52.04,51.92,52.01,18600.0,38.0829,38.0902,38.0024,38.0683,18600.0
2010-11-22 11:40:00,52.0,52.01,51.97,52.01,7300.0,38.061,38.0683,38.039,38.0683,7300.0
2010-11-22 11:50:00,52.01,52.02,51.95,51.97,13300.0,38.0683,38.0756,38.0244,38.039,13300.0
2010-11-22 12:00:00,51.96,51.96,51.86,51.88,15600.0,38.0317,38.0317,37.9585,37.9731,15600.0
2010-11-22 12:10:00,51.87,51.97,51.85,51.97,9900.0,37.9658,38.039,37.9512,38.039,9900.0
2010-11-22 12:20:00,51.98,51.99,51.72,51.76,19000.0,38.0463,38.0536,37.856,37.8853,19000.0
2010-11-22 12:30:00,51.74,51.79,51.68,51.78,33900.0,37.8706,37.9072,37.8267,37.8999,33900.0
2010-11-22 12:40:00,51.77,51.8,51.66,51.77,30900.0,37.8926,37.9146,37.8121,37.8926,30900.0
2010-11-22 12:50:00,51.77,51.84,51.74,51.83,17400.0,37.8926,37.9438,37.8706,37.9365,17400.0
2010-11-22 13:00:00,51.83,51.83,51.75,51.76,16400.0,37.9365,37.9365,37.878,37.8853,16400.0
2010-11-22 13:10:00,51.74,51.78,51.69,51.71,13700.0,37.8706,37.8999,37.834,37.8487,13700.0
2010-11-22 13:20:00,51.7,51.74,51.64,51.69,36400.0,37.8414,37.8706,37.7975,37.834,36400.0
2010-11-22 13:30:00,51.72,51.89,51.7,51.85,24500.0,37.856,37.9804,37.8414,37.9512,24500.0
2010-11-22 13:40:00,51.85,51.89,51.83,51.83,16400.0,37.9512,37.9804,37.9365,37.9365,16400.0
2010-11-22 13:50:00,51.85,51.91,51.8,51.81,21700.0,37.9512,37.9951,37.9146,37.9219,21700.0
2010-11-22 14:00:00,51.81,51.83,51.69,51.74,29500.0,37.9219,37.9365,37.834,37.8706,29500.0
2010-11-22 14:10:00,51.74,51.89,51.74,51.82,21800.0,37.8706,37.9804,37.8706,37.9292,21800.0
2010-11-22 14:20:00,51.83,51.88,51.73,51.73,30800.0,37.9365,37.9731,37.8633,37.8633,30800.0
2010-11-22 14:30:00,51.73,51.91,51.73,51.89,39500.0,37.8633,37.9951,37.8633,37.9804,39500.0
2010-11-22 14:40:00,51.89,52.02,51.83,51.99,41900.0,37.9804,38.0756,37.9365,38.0536,41900.0
2010-11-22 14:50:00,52.0,52.05,51.95,51.99,35800.0,38.061,38.0975,38.0244,38.0536,35800.0
2010-11-22 15:00:00,52.0,52.04,51.92,51.97,46600.0,38.061,38.0902,38.0024,38.039,46600.0
2010-11-22 15:10:00,51.97,51.99,51.94,51.94,32900.0,38.039,38.0536,38.017,38.017,32900.0
2010-11-22 15:20:00,51.95,52.0,51.9,51.94,62600.0,38.0244,38.061,37.9878,38.017,62600.0
2010-11-22 15:30:00,51.95,52.04,51.9,52.04,86100.0,38.0244,38.0902,37.9878,38.0902,86100.0
2010-11-22 15:40:00,52.03,52.11,51.99,52.07,125200.0,38.0829,38.1415,38.0536,38.1122,125200.0
2010-11-22 15:50:00,52.07,52.07,51.93,51.99,118300.0,38.1122,38.1122,38.0097,38.0536,118300.0
2010-11-23 09:30:00,51.28,51.36,51.06,51.31,46300.0,37.534,37.5925,37.3729,37.5559,46300.0
2010-11-23 09:40:00,51.28,51.37,51.18,51.2,28800.0,37.534,37.5998,37.4608,37.4754,28800.0
2010-11-23 09:50:00,51.19,51.19,50.94,51.02,43100.0,37.4681,37.4681,37.2851,37.3436,43100.0
2010-11-23 10:00:00,51.02,51.11,50.92,51.07,35100.0,37.3436,37.4095,37.2705,37.3802,35100.0
2010-11-23 10:10:00,51.08,51.2,51.01,51.09,27700.0,37.3876,37.4754,37.3363,37.3949,27700.0
2010-11-23 10:20:00,51.1,51.12,51.0,51.1,30700.0,37.4022,37.4168,37.329,37.4022,30700.0
2010-11-23 10:30:00,51.1,51.28,51.06,51.26,70800.0,37.4022,37.534,37.3729,37.5193,70800.0
2010-11-23 10:40:00,51.26,51.31,51.25,51.26,21600.0,37.5193,37.5559,37.512,37.5193,21600.0
2010-11-23 10:50:00,51.24,51.29,51.12,51.21,21600.0,37.5047,37.5413,37.4168,37.4827,21600.0
2010-11-23 11:00:00,51.23,51.26,51.13,51.24,39400.0,37.4974,37.5193,37.4242,37.5047,39400.0
2010-11-23 11:10:00,51.24,51.28,51.15,51.19,39700.0,37.5047,37.534,37.4388,37.4681,39700.0
2010-11-23 11:20:00,51.18,51.22,50.97,50.97,24100.0,37.4608,37.49,37.3071,37.3071,24100.0
2010-11-23 11:30:00,50.96,51.01,50.94,50.95,58100.0,37.2997,37.3363,37.2851,37.2924,58100.0
2010-11-23 11:40:00,50.95,51.07,50.94,51.07,30400.0,37.2924,37.3802,37.2851,37.3802,30400.0
2010-11-23 11:50:00,51.09,51.16,51.04,51.08,28100.0,37.3949,37.4461,37.3583,37.3876,28100.0
2010-11-23 12:00:00,51.07,51.07,50.95,51.07,28800.0,37.3802,37.3802,37.2924,37.3802,28800.0
2010-11-23 12:10:00,51.07,51.14,51.06,51.13,22400.0,37.3802,37.4315,37.3729,37.4242,22400.0
2010-11-23 12:20:00,51.13,51.2,51.13,51.18,30900.0,37.4242,37.4754,37.4242,37.4608,30900.0
2010-11-23 12:30:00,51.17,51.24,51.12,51.18,30600.0,37.4534,37.5047,37.4168,37.4608,30600.0
2010-11-23 12:40:00,51.19,51.37,51.19,51.36,31500.0,37.4681,37.5998,37.4681,37.5925,31500.0
2010-11-23 12:50:00,51.37,51.49,51.3,51.4,33400.0,37.5998,37.6877,37.5486,37.6218,33400.0
2010-11-23 13:00:00,51.39,51.41,51.35,51.35,31600.0,37.6145,37.6291,37.5852,37.5852,31600.0
2010-11-23 13:10:00,51.35,51.42,51.34,51.4,37700.0,37.5852,37.6364,37.5779,37.6218,37700.0
2010-11-23 13:20:00,51.4,51.49,51.4,51.48,31300.0,37.6218,37.6877,37.6218,37.6803,31300.0
2010-11-23 13:30:00,51.48,51.53,51.43,51.45,34800.0,37.6803,37.7169,37.6437,37.6584,34800.0
2010-11-23 13:40:00,51.45,51.52,51.36,51.4,48500.0,37.6584,37.7096,37.5925,37.6218,48500.0
2010-11-23 13:50:00,51.4,51.47,51.34,51.35,48100.0,37.6218,37.673,37.5779,37.5852,48100.0
2010-11-23 14:00:00,51.36,51.42,51.31,51.37,80500.0,37.5925,37.6364,37.5559,37.5998,80500.0
2010-11-23 14:10:00,51.37,51.41,51.33,51.34,68800.0,37.5998,37.6291,37.5706,37.5779,68800.0
2010-11-23 14:20:00,51.33,51.39,51.31,51.39,57100.0,37.5706,37.6145,37.5559,37.6145,57100.0
2010-11-23 14:30:00,51.39,51.4,51.3,51.36,51500.0,37.6145,37.6218,37.5486,37.5925,51500.0
2010-11-23 14:40:00,51.36,51.42,51.31,51.39,52100.0,37.5925,37.6364,37.5559,37.6145,52100.0
2010-11-23 14:50:00,51.39,51.49,51.39,51.46,54100.0,37.6145,37.6877,37.6145,37.6657,54100.0
2010-11-23 15:00:00,51.47,51.52,51.43,51.48,49200.0,37.673,37.7096,37.6437,37.6803,49200.0
2010-11-23 15:10:00,51.49,51.53,51.41,51.41,66000.0,37.6877,37.7169,37.6291,37.6291,66000.0
2010-11-23 15:20:00,51.41,51.42,51.33,51.41,51800.0,37.6291,37.6364,37.5706,37.6291,51800.0
2010-11-23 15:30:00,51.41,51.51,51.41,51.48,78000.0,37.6291,37.7023,37.6291,37.6803,78000.0
2010-11-23 15:40:00,51.49,51.49,51.29,51.29,91600.0,37.6877,37.6877,37.5413,37.5413,91600.0
2010-11-23 15:50:00,51.29,51.32,51.21,51.29,146700.0,37.5413,37.5632,37.4827,37.5413,146700.0
2010-11-24 09:30:00,51.32,52.0,51.32,51.74,47900.0,37.5632,38.061,37.5632,37.8706,47900.0
2010-11-24 09:40:00,51.72,51.85,51.65,51.8,16200.0,37.856,37.9512,37.8048,37.9146,16200.0
2010-11-24 09:50:00,51.8,51.99,51.75,51.92,17100.0,37.9146,38.0536,37.878,38.0024,17100.0
2010-11-24 10:00:00,51.89,51.92,51.73,51.91,19400.0,37.9804,38.0024,37.8633,37.9951,19400.0
2010-11-24 10:10:00,51.92,52.0,51.87,51.98,24500.0,38.0024,38.061,37.9658,38.0463,24500.0
2010-11-24 10:20:00,51.97,52.18,51.97,52.15,35000.0,38.039,38.1927,38.039,38.1707,35000.0
2010-11-24 10:30:00,52.16,52.17,52.09,52.14,15300.0,38.1781,38.1854,38.1268,38.1634,15300.0
2010-11-24 10:40:00,52.17,52.25,52.14,52.18,13000.0,38.1854,38.2439,38.1634,38.1927,13000.0
2010-11-24 10:50:00,52.17,52.17,52.05,52.05,13200.0,38.1854,38.1854,38.0975,38.0975,13200.0
2010-11-24 11:00:00,52.04,52.11,51.96,52.03,21500.0,38.0902,38.1415,38.0317,38.0829,21500.0
2010-11-24 11:10:00,52.02,52.04,51.87,51.87,15600.0,38.0756,38.0902,37.9658,37.9658,15600.0
2010-11-24 11:20:00,51.89,51.91,51.85,51.89,12400.0,37.9804,37.9951,37.9512,37.9804,12400.0
2010-11-24 11:30:00,51.91,52.05,51.91,52.05,11400.0,37.9951,38.0975,37.9951,38.0975,11400.0
2010-11-24 11:40:00,52.05,52.05,51.94,51.94,20000.0,38.0975,38.0975,38.017,38.017,20000.0
2010-11-24 11:50:00,51.95,52.07,51.95,52.04,11800.0,38.0244,38.1122,38.0244,38.0902,11800.0
2010-11-24 12:00:00,52.05,52.08,52.0,52.04,32100.0,38.0975,38.1195,38.061,38.0902,32100.0
2010-11-24 12:10:00,52.03,52.03,52.0,52.02,20400.0,38.0829,38.0829,38.061,38.0756,20400.0
2010-11-24 12:20:00,52.02,52.03,51.99,52.02,16100.0,38.0756,38.0829,38.0536,38.0756,16100.0
2010-11-24 12:30:00,52.02,52.03,52.0,52.02,17600.0,38.0756,38.0829,38.061,38.0756,17600.0
2010-11-24 12:40:00,52.03,52.03,51.99,52.03,19400.0,38.0829,38.0829,38.0536,38.0829,19400.0
2010-11-24 12:50:00,52.03,52.14,52.03,52.13,15800.0,38.0829,38.1634,38.0829,38.1561,15800.0
2010-11-24 13:00:00,52.12,52.12,52.02,52.06,28800.0,38.1488,38.1488,38.0756,38.1049,28800.0
2010-11-24 13:10:00,52.06,52.11,52.05,52.1,14400.0,38.1049,38.1415,38.0975,38.1341,14400.0
2010-11-24 13:20:00,52.1,52.17,52.09,52.12,26100.0,38.1341,38.1854,38.1268,38.1488,26100.0
2010-11-24 13:30:00,52.12,52.19,52.1,52.17,26600.0,38.1488,38.2,38.1341,38.1854,26600.0
2010-11-24 13:40:00,52.17,52.18,52.06,52.09,33100.0,38.1854,38.1927,38.1049,38.1268,33100.0
2010-11-24 13:50:00,52.08,52.09,52.03,52.05,23100.0,38.1195,38.1268,38.0829,38.0975,23100.0
2010-11-24 14:00:00,52.04,52.04,51.93,51.94,44700.0,38.0902,38.0902,38.0097,38.017,44700.0
2010-11-24 14:10:00,51.94,51.94,51.83,51.86,52200.0,38.017,38.017,37.9365,37.9585,52200.0
2010-11-24 14:20:00,51.87,51.98,51.87,51.97,18100.0,37.9658,38.0463,37.9658,38.039,18100.0
2010-11-24 14:30:00,51.97,52.07,51.97,52.01,18300.0,38.039,38.1122,38.039,38.0683,18300.0
2010-11-24 14:40:00,52.02,52.09,52.02,52.07,18600.0,38.0756,38.1268,38.0756,38.1122,18600.0
2010-11-24 14:50:00,52.07,52.1,51.96,51.97,31400.0,38.1122,38.1341,38.0317,38.039,31400.0
2010-11-24 15:00:00,51.97,52.03,51.96,52.0,38200.0,38.039,38.0829,38.0317,38.061,38200.0
2010-11-24 15:10:00,52.0,52.0,51.92,51.92,34900.0,38.061,38.061,38.0024,38.0024,34900.0
2010-11-24 15:20:00,51.92,52.01,51.92,51.99,34900.0,38.0024,38.0683,38.0024,38.0536,34900.0
2010-11-24 15:30:00,51.98,52.01,51.94,51.98,42400.0,38.0463,38.0683,38.017,38.0463,42400.0
2010-11-24 15:40:00,51.98,51.99,51.86,51.95,64900.0,38.0463,38.0536,37.9585,38.0244,64900.0
2010-11-24 15:50:00,51.95,52.2,51.93,52.17,132000.0,38.0244,38.2073,38.0097,38.1854,132000.0
2010-11-26 09:30:00,51.55,51.89,51.34,51.48,44300.0,37.7316,37.9804,37.5779,37.6803,44300.0
2010-11-26 09:40:00,51.5,51.69,51.43,51.68,20400.0,37.695,37.834,37.6437,37.8267,20400.0
2010-11-26 09:50:00,51.68,51.82,51.68,51.81,21900.0,37.8267,37.9292,37.8267,37.9219,21900.0
2010-11-26 10:00:00,51.77,51.78,51.63,51.78,42400.0,37.8926,37.8999,37.7901,37.8999,42400.0
2010-11-26 10:10:00,51.79,51.97,51.79,51.93,24100.0,37.9072,38.039,37.9072,38.0097,24100.0
2010-11-26 10:20:00,51.94,52.0,51.88,51.88,25500.0,38.017,38.061,37.9731,37.9731,25500.0
2010-11-26 10:30:00,51.89,51.97,51.85,51.97,22700.0,37.9804,38.039,37.9512,38.039,22700.0
2010-11-26 10:40:00,51.97,51.99,51.9,51.95,23000.0,38.039,38.0536,37.9878,38.0244,23000.0
2010-11-26 10:50:00,51.94,51.96,51.89,51.95,24300.0,38.017,38.0317,37.9804,38.0244,24300.0
2010-11-26 11:00:00,51.95,52.01,51.95,52.01,11600.0,38.0244,38.0683,38.0244,38.0683,11600.0
2010-11-26 11:10:00,52.03,52.09,51.98,52.07,19100.0,38.0829,38.1268,38.0463,38.1122,19100.0
2010-11-26 11:20:00,52.06,52.16,52.06,52.11,20800.0,38.1049,38.1781,38.1049,38.1415,20800.0
2010-11-26 11:30:00,52.11,52.12,51.99,52.03,12300.0,38.1415,38.1488,38.0536,38.0829,12300.0
2010-11-26 11:40:00,52.03,52.03,51.95,52.01,9900.0,38.0829,38.0829,38.0244,38.0683,9900.0
2010-11-26 11:50:00,52.02,52.05,52.0,52.05,10400.0,38.0756,38.0975,38.061,38.0975,10400.0
2010-11-26 12:00:00,52.05,52.07,51.98,52.06,16200.0,38.0975,38.1122,38.0463,38.1049,16200.0
2010-11-26 12:10:00,52.06,52.1,52.05,52.1,11600.0,38.1049,38.1341,38.0975,38.1341,11600.0
2010-11-26 12:20:00,52.11,52.16,52.11,52.16,17300.0,38.1415,38.1781,38.1415,38.1781,17300.0
2010-11-26 12:30:00,52.16,52.19,52.14,52.18,15400.0,38.1781,38.2,38.1634,38.1927,15400.0
2010-11-26 12:40:00,52.19,52.19,52.08,52.12,21500.0,38.2,38.2,38.1195,38.1488,21500.0
2010-11-26 12:50:00,52.13,52.13,51.8,51.81,70900.0,38.1561,38.1561,37.9146,37.9219,70900.0
2010-11-29 09:30:00,51.41,51.48,50.62,51.1,113800.0,37.6291,37.6803,37.0509,37.4022,113800.0
2010-11-29 09:40:00,51.12,51.36,51.0,51.19,55100.0,37.4168,37.5925,37.329,37.4681,55100.0
2010-11-29 09:50:00,51.2,51.33,51.06,51.27,83400.0,37.4754,37.5706,37.3729,37.5266,83400.0
2010-11-29 10:00:00,51.28,51.3,51.15,51.25,53000.0,37.534,37.5486,37.4388,37.512,53000.0
2010-11-29 10:10:00,51.28,51.38,51.2,51.29,46600.0,37.534,37.6071,37.4754,37.5413,46600.0
2010-11-29 10:20:00,51.29,51.45,51.22,51.34,47200.0,37.5413,37.6584,37.49,37.5779,47200.0
2010-11-29 10:30:00,51.36,51.62,51.33,51.58,30100.0,37.5925,37.7828,37.5706,37.7535,30100.0
2010-11-29 10:40:00,51.58,51.69,51.49,51.6,47400.0,37.7535,37.834,37.6877,37.7682,47400.0
2010-11-29 10:50:00,51.6,51.65,51.51,51.54,29400.0,37.7682,37.8048,37.7023,37.7243,29400.0
2010-11-29 11:00:00,51.55,51.68,51.51,51.66,33900.0,37.7316,37.8267,37.7023,37.8121,33900.0
2010-11-29 11:10:00,51.66,51.83,51.65,51.71,50500.0,37.8121,37.9365,37.8048,37.8487,50500.0
2010-11-29 11:20:00,51.72,51.76,51.58,51.64,59600.0,37.856,37.8853,37.7535,37.7975,59600.0
2010-11-29 11:30:00,51.64,51.78,51.64,51.71,40800.0,37.7975,37.8999,37.7975,37.8487,40800.0
2010-11-29 11:40:00,51.71,51.71,51.58,51.62,42500.0,37.8487,37.8487,37.7535,37.7828,42500.0
2010-11-29 11:50:00,51.62,51.8,51.59,51.79,42400.0,37.7828,37.9146,37.7609,37.9072,42400.0
2010-11-29 12:00:00,51.79,51.94,51.78,51.92,50200.0,37.9072,38.017,37.8999,38.0024,50200.0
2010-11-29 12:10:00,51.92,51.92,51.85,51.87,34900.0,38.0024,38.0024,37.9512,37.9658,34900.0
2010-11-29 12:20:00,51.87,51.92,51.84,51.85,59000.0,37.9658,38.0024,37.9438,37.9512,59000.0
2010-11-29 12:30:00,51.85,51.95,51.84,51.92,40500.0,37.9512,38.0244,37.9438,38.0024,40500.0
2010-11-29 12:40:00,51.92,52.01,51.92,51.96,42000.0,38.0024,38.0683,38.0024,38.0317,42000.0
2010-11-29 12:50:00,51.97,52.01,51.92,52.0,34200.0,38.039,38.0683,38.0024,38.061,34200.0
2010-11-29 13:00:00,51.99,52.0,51.83,51.86,23300.0,38.0536,38.061,37.9365,37.9585,23300.0
2010-11-29 13:10:00,51.86,51.88,51.82,51.83,32000.0,37.9585,37.9731,37.9292,37.9365,32000.0
2010-11-29 13:20:00,51.84,51.85,51.76,51.77,25500.0,37.9438,37.9512,37.8853,37.8926,25500.0
2010-11-29 13:30:00,51.77,51.78,51.71,51.74,39400.0,37.8926,37.8999,37.8487,37.8706,39400.0
2010-11-29 13:40:00,51.74,51.94,51.73,51.94,30000.0,37.8706,38.017,37.8633,38.017,30000.0
2010-11-29 13:50:00,51.93,51.99,51.92,51.94,28900.0,38.0097,38.0536,38.0024,38.017,28900.0
2010-11-29 14:00:00,51.94,51.95,51.77,51.81,40600.0,38.017,38.0244,37.8926,37.9219,40600.0
2010-11-29 14:10:00,51.81,51.84,51.75,51.81,53300.0,37.9219,37.9438,37.878,37.9219,53300.0
2010-11-29 14:20:00,51.82,52.01,51.8,51.98,24300.0,37.9292,38.0683,37.9146,38.0463,24300.0
2010-11-29 14:30:00,52.01,52.19,52.01,52.18,45800.0,38.0683,38.2,38.0683,38.1927,45800.0
2010-11-29 14:40:00,52.19,52.32,52.15,52.32,44900.0,38.2,38.2952,38.1707,38.2952,44900.0
2010-11-29 14:50:00,52.31,52.33,52.24,52.33,57600.0,38.2879,38.3025,38.2366,38.3025,57600.0
2010-11-29 15:00:00,52.32,52.41,52.32,52.38,37900.0,38.2952,38.361,38.2952,38.3391,37900.0
2010-11-29 15:10:00,52.38,52.55,52.37,52.55,64000.0,38.3391,38.4635,38.3318,38.4635,64000.0
2010-11-29 15:20:00,52.55,52.55,52.43,52.47,60000.0,38.4635,38.4635,38.3757,38.405,60000.0
2010-11-29 15:30:00,52.46,52.54,52.41,52.52,66600.0,38.3976,38.4562,38.361,38.4416,66600.0
2010-11-29 15:40:00,52.53,52.72,52.49,52.72,133600.0,38.4489,38.5879,38.4196,38.5879,133600.0
2010-11-29 15:50:00,52.72,52.74,52.54,52.55,161800.0,38.5879,38.6026,38.4562,38.4635,161800.0
2010-11-30 09:30:00,51.76,51.99,51.71,51.96,85600.0,37.8853,38.0536,37.8487,38.0317,85600.0
2010-11-30 09:40:00,51.94,52.25,51.82,52.1,70200.0,38.017,38.2439,37.9292,38.1341,70200.0
2010-11-30 09:50:00,52.11,52.15,51.9,52.14,34600.0,38.1415,38.1707,37.9878,38.1634,34600.0
2010-11-30 10:00:00,52.15,52.26,51.81,51.83,78400.0,38.1707,38.2513,37.9219,37.9365,78400.0
2010-11-30 10:10:00,51.83,52.04,51.83,52.01,21200.0,37.9365,38.0902,37.9365,38.0683,21200.0
2010-11-30 10:20:00,52.02,52.07,51.91,52.0,18900.0,38.0756,38.1122,37.9951,38.061,18900.0
2010-11-30 10:30:00,52.0,52.0,51.77,51.87,25500.0,38.061,38.061,37.8926,37.9658,25500.0
2010-11-30 10:40:00,51.86,52.04,51.83,52.02,32600.0,37.9585,38.0902,37.9365,38.0756,32600.0
2010-11-30 10:50:00,52.04,52.04,51.89,51.94,30800.0,38.0902,38.0902,37.9804,38.017,30800.0
2010-11-30 11:00:00,51.94,51.98,51.81,51.83,37100.0,38.017,38.0463,37.9219,37.9365,37100.0
2010-11-30 11:10:00,51.84,51.87,51.73,51.86,27800.0,37.9438,37.9658,37.8633,37.9585,27800.0
2010-11-30 11:20:00,51.87,51.99,51.82,51.93,26100.0,37.9658,38.0536,37.9292,38.0097,26100.0
2010-11-30 11:30:00,51.91,52.0,51.88,51.98,23800.0,37.9951,38.061,37.9731,38.0463,23800.0
2010-11-30 11:40:00,51.98,52.05,51.87,51.87,24700.0,38.0463,38.0975,37.9658,37.9658,24700.0
2010-11-30 11:50:00,51.88,51.91,51.82,51.82,88300.0,37.9731,37.9951,37.9292,37.9292,88300.0
2010-11-30 12:00:00,51.81,51.86,51.78,51.81,36400.0,37.9219,37.9585,37.8999,37.9219,36400.0
2010-11-30 12:10:00,51.82,51.92,51.82,51.88,26800.0,37.9292,38.0024,37.9292,37.9731,26800.0
2010-11-30 12:20:00,51.88,51.89,51.79,51.79,36500.0,37.9731,37.9804,37.9072,37.9072,36500.0
2010-11-30 12:30:00,51.81,51.87,51.81,51.86,22200.0,37.9219,37.9658,37.9219,37.9585,22200.0
2010-11-30 12:40:00,51.86,51.92,51.8,51.91,26600.0,37.9585,38.0024,37.9146,37.9951,26600.0
2010-11-30 12:50:00,51.91,52.03,51.9,52.01,25300.0,37.9951,38.0829,37.9878,38.0683,25300.0
2010-11-30 13:00:00,52.01,52.15,51.99,52.1,41900.0,38.0683,38.1707,38.0536,38.1341,41900.0
2010-11-30 13:10:00,52.1,52.25,52.09,52.24,24700.0,38.1341,38.2439,38.1268,38.2366,24700.0
2010-11-30 13:20:00,52.25,52.31,52.19,52.19,44700.0,38.2439,38.2879,38.2,38.2,44700.0
2010-11-30 13:30:00,52.19,52.2,52.11,52.14,54800.0,38.2,38.2073,38.1415,38.1634,54800.0
2010-11-30 13:40:00,52.15,52.17,52.06,52.14,34100.0,38.1707,38.1854,38.1049,38.1634,34100.0
2010-11-30 13:50:00,52.15,52.24,52.12,52.23,26500.0,38.1707,38.2366,38.1488,38.2293,26500.0
2010-11-30 14:00:00,52.22,52.28,52.18,52.27,37000.0,38.222,38.2659,38.1927,38.2586,37000.0
2010-11-30 14:10:00,52.27,52.31,52.08,52.12,58200.0,38.2586,38.2879,38.1195,38.1488,58200.0
2010-11-30 14:20:00,52.12,52.14,51.84,51.86,71800.0,38.1488,38.1634,37.9438,37.9585,71800.0
2010-11-30 14:30:00,51.88,51.9,51.8,51.87,63800.0,37.9731,37.9878,37.9146,37.9658,63800.0
2010-11-30 14:40:00,51.88,51.92,51.85,51.91,54400.0,37.9731,38.0024,37.9512,37.9951,54400.0
2010-11-30 14:50:00,51.92,52.11,51.92,52.07,41800.0,38.0024,38.1415,38.0024,38.1122,41800.0
2010-11-30 15:00:00,52.07,52.16,52.07,52.07,66400.0,38.1122,38.1781,38.1122,38.1122,66400.0
2010-11-30 15:10:00,52.06,52.06,51.97,52.03,59800.0,38.1049,38.1049,38.039,38.0829,59800.0
2010-11-30 15:20:00,52.04,52.18,52.03,52.17,52700.0,38.0902,38.1927,38.0829,38.1854,52700.0
2010-11-30 15:30:00,52.17,52.21,52.09,52.1,83400.0,38.1854,38.2147,38.1268,38.1341,83400.0
2010-11-30 15:40:00,52.11,52.11,51.83,51.83,142900.0,38.1415,38.1415,37.9365,37.9365,142900.0
2010-11-30 15:50:00,51.83,52.05,51.79,51.87,237600.0,37.9365,38.0975,37.9072,37.9658,237600.0
2010-12-01 09:30:00,52.51,52.98,52.51,52.91,56700.0,38.4342,38.7783,38.4342,38.727,56700.0
2010-12-01 09:40:00,52.88,52.97,52.84,52.92,24300.0,38.7051,38.7709,38.6758,38.7343,24300.0
2010-12-01 09:50:00,52.9,52.93,52.83,52.91,31100.0,38.7197,38.7417,38.6685,38.727,31100.0
2010-12-01 10:00:00,52.91,52.93,52.6,52.67,46000.0,38.727,38.7417,38.5001,38.5514,46000.0
2010-12-01 10:10:00,52.66,52.77,52.63,52.7,17000.0,38.544,38.6245,38.5221,38.5733,17000.0
2010-12-01 10:20:00,52.71,52.73,52.53,52.55,22000.0,38.5806,38.5953,38.4489,38.4635,22000.0
2010-12-01 10:30:00,52.55,52.68,52.55,52.66,18400.0,38.4635,38.5587,38.4635,38.544,18400.0
2010-12-01 10:40:00,52.68,52.71,52.6,52.71,58900.0,38.5587,38.5806,38.5001,38.5806,58900.0
2010-12-01 10:50:00,52.71,52.75,52.68,52.68,16500.0,38.5806,38.6099,38.5587,38.5587,16500.0
2010-12-01 11:00:00,52.67,52.67,52.6,52.66,15400.0,38.5514,38.5514,38.5001,38.544,15400.0
2010-12-01 11:10:00,52.67,52.71,52.66,52.71,10800.0,38.5514,38.5806,38.544,38.5806,10800.0
2010-12-01 11:20:00,52.71,52.71,52.63,52.64,12400.0,38.5806,38.5806,38.5221,38.5294,12400.0
2010-12-01 11:30:00,52.64,52.74,52.63,52.69,24200.0,38.5294,38.6026,38.5221,38.566,24200.0
2010-12-01 11:40:00,52.69,52.71,52.66,52.71,8400.0,38.566,38.5806,38.544,38.5806,8400.0
2010-12-01 11:50:00,52.72,53.0,52.71,52.99,26900.0,38.5879,38.7929,38.5806,38.7856,26900.0
2010-12-01 12:00:00,52.99,53.04,52.87,52.88,26700.0,38.7856,38.8222,38.6977,38.7051,26700.0
2010-12-01 12:10:00,52.87,52.91,52.82,52.91,18600.0,38.6977,38.727,38.6611,38.727,18600.0
2010-12-01 12:20:00,52.9,52.98,52.87,52.98,13500.0,38.7197,38.7783,38.6977,38.7783,13500.0
2010-12-01 12:30:00,52.97,53.09,52.97,53.06,25700.0,38.7709,38.8588,38.7709,38.8368,25700.0
2010-12-01 12:40:00,53.06,53.12,53.04,53.06,14200.0,38.8368,38.8807,38.8222,38.8368,14200.0
2010-12-01 12:50:00,53.06,53.08,52.99,52.99,19000.0,38.8368,38.8514,38.7856,38.7856,19000.0
2010-12-01 13:00:00,52.98,53.02,52.98,52.99,11400.0,38.7783,38.8075,38.7783,38.7856,11400.0
2010-12-01 13:10:00,52.98,53.04,52.86,52.86,29700.0,38.7783,38.8222,38.6904,38.6904,29700.0
2010-12-01 13:20:00,52.87,52.95,52.84,52.88,26600.0,38.6977,38.7563,38.6758,38.7051,26600.0
2010-12-01 13:30:00,52.89,52.93,52.77,52.85,29000.0,38.7124,38.7417,38.6245,38.6831,29000.0
2010-12-01 13:40:00,52.85,52.89,52.78,52.87,20400.0,38.6831,38.7124,38.6319,38.6977,20400.0
2010-12-01 13:50:00,52.88,52.93,52.85,52.9,10400.0,38.7051,38.7417,38.6831,38.7197,10400.0
2010-12-01 14:00:00,52.91,52.92,52.78,52.81,15800.0,38.727,38.7343,38.6319,38.6538,15800.0
2010-12-01 14:10:00,52.81,52.95,52.8,52.95,14600.0,38.6538,38.7563,38.6465,38.7563,14600.0
2010-12-01 14:20:00,52.96,52.97,52.9,52.9,22600.0,38.7636,38.7709,38.7197,38.7197,22600.0
2010-12-01 14:30:00,52.9,52.94,52.86,52.91,23600.0,38.7197,38.749,38.6904,38.727,23600.0
2010-12-01 14:40:00,52.89,52.93,52.85,52.87,24500.0,38.7124,38.7417,38.6831,38.6977,24500.0
2010-12-01 14:50:00,52.87,52.99,52.86,52.92,14900.0,38.6977,38.7856,38.6904,38.7343,14900.0
2010-12-01 15:00:00,52.93,52.93,52.84,52.87,18700.0,38.7417,38.7417,38.6758,38.6977,18700.0
2010-12-01 15:10:00,52.87,52.93,52.84,52.87,18500.0,38.6977,38.7417,38.6758,38.6977,18500.0
2010-12-01 15:20:00,52.88,52.97,52.87,52.87,25400.0,38.7051,38.7709,38.6977,38.6977,25400.0
2010-12-01 15:30:00,52.88,52.91,52.85,52.9,32500.0,38.7051,38.727,38.6831,38.7197,32500.0
2010-12-01 15:40:00,52.91,52.96,52.83,52.86,70100.0,38.727,38.7636,38.6685,38.6904,70100.0
2010-12-01 15:50:00,52.86,52.98,52.82,52.96,157400.0,38.6904,38.7783,38.6611,38.7636,157400.0
2010-12-02 09:30:00,52.7,53.34,52.7,53.32,43400.0,38.5733,39.0418,38.5733,39.0271,43400.0
2010-12-02 09:40:00,53.33,53.44,53.25,53.4,37300.0,39.0344,39.1149,38.9759,39.0857,37300.0
2010-12-02 09:50:00,53.41,53.47,53.31,53.47,47500.0,39.093,39.1369,39.0198,39.1369,47500.0
2010-12-02 10:00:00,53.47,53.5,53.41,53.48,84200.0,39.1369,39.1589,39.093,39.1442,84200.0
2010-12-02 10:10:00,53.49,53.57,53.44,53.48,147800.0,39.1515,39.2101,39.1149,39.1442,147800.0
2010-12-02 10:20:00,53.48,53.64,53.41,53.63,97800.0,39.1442,39.2613,39.093,39.254,97800.0
2010-12-02 10:30:00,53.64,53.72,53.61,53.67,21200.0,39.2613,39.3199,39.2394,39.2833,21200.0
2010-12-02 10:40:00,53.69,53.72,53.47,53.5,28700.0,39.2979,39.3199,39.1369,39.1589,28700.0
2010-12-02 10:50:00,53.5,53.6,53.45,53.55,16500.0,39.1589,39.2321,39.1223,39.1955,16500.0
2010-12-02 11:00:00,53.53,53.67,53.52,53.54,16400.0,39.1808,39.2833,39.1735,39.1881,16400.0
2010-12-02 11:10:00,53.54,53.72,53.52,53.72,19900.0,39.1881,39.3199,39.1735,39.3199,19900.0
2010-12-02 11:20:00,53.71,53.72,53.6,53.69,26700.0,39.3126,39.3199,39.2321,39.2979,26700.0
2010-12-02 11:30:00,53.71,53.71,53.61,53.64,18600.0,39.3126,39.3126,39.2394,39.2613,18600.0
2010-12-02 11:40:00,53.64,53.77,53.64,53.74,18400.0,39.2613,39.3565,39.2613,39.3345,18400.0
2010-12-02 11:50:00,53.71,53.72,53.55,53.59,19800.0,39.3126,39.3199,39.1955,39.2247,19800.0
2010-12-02 12:00:00,53.59,53.59,53.52,53.56,21100.0,39.2247,39.2247,39.1735,39.2028,21100.0
2010-12-02 12:10:00,53.57,53.86,53.57,53.83,32000.0,39.2101,39.4224,39.2101,39.4004,32000.0
2010-12-02 12:20:00,53.84,53.84,53.74,53.74,16300.0,39.4077,39.4077,39.3345,39.3345,16300.0
2010-12-02 12:30:00,53.73,53.83,53.72,53.83,7600.0,39.3272,39.4004,39.3199,39.4004,7600.0
2010-12-02 12:40:00,53.83,53.86,53.81,53.81,23300.0,39.4004,39.4224,39.3858,39.3858,23300.0
2010-12-02 12:50:00,53.86,53.86,53.78,53.79,18200.0,39.4224,39.4224,39.3638,39.3711,18200.0
2010-12-02 13:00:00,53.79,53.79,53.68,53.68,24700.0,39.3711,39.3711,39.2906,39.2906,24700.0
2010-12-02 13:10:00,53.68,53.69,53.62,53.66,22300.0,39.2906,39.2979,39.2467,39.276,22300.0
2010-12-02 13:20:00,53.67,53.73,53.66,53.71,38700.0,39.2833,39.3272,39.276,39.3126,38700.0
2010-12-02 13:30:00,53.7,53.71,53.64,53.69,28900.0,39.3053,39.3126,39.2613,39.2979,28900.0
2010-12-02 13:40:00,53.69,53.76,53.66,53.75,28400.0,39.2979,39.3492,39.276,39.3418,28400.0
2010-12-02 13:50:00,53.74,53.77,53.71,53.74,16500.0,39.3345,39.3565,39.3126,39.3345,16500.0
2010-12-02 14:00:00,53.74,53.83,53.73,53.77,30000.0,39.3345,39.4004,39.3272,39.3565,30000.0
2010-12-02 14:10:00,53.8,53.8,53.7,53.73,34900.0,39.3784,39.3784,39.3053,39.3272,34900.0
2010-12-02 14:20:00,53.75,53.82,53.71,53.75,43600.0,39.3418,39.3931,39.3126,39.3418,43600.0
2010-12-02 14:30:00,53.75,53.76,53.67,53.68,27000.0,39.3418,39.3492,39.2833,39.2906,27000.0
2010-12-02 14:40:00,53.68,53.74,53.68,53.71,21400.0,39.2906,39.3345,39.2906,39.3126,21400.0
2010-12-02 14:50:00,53.71,53.71,53.54,53.54,37900.0,39.3126,39.3126,39.1881,39.1881,37900.0
2010-12-02 15:00:00,53.55,53.57,53.48,53.5,70300.0,39.1955,39.2101,39.1442,39.1589,70300.0
2010-12-02 15:10:00,53.5,53.52,53.48,53.5,72700.0,39.1589,39.1735,39.1442,39.1589,72700.0
2010-12-02 15:20:00,53.5,53.58,53.5,53.56,58500.0,39.1589,39.2174,39.1589,39.2028,58500.0
2010-12-02 15:30:00,53.56,53.64,53.55,53.62,82800.0,39.2028,39.2613,39.1955,39.2467,82800.0
2010-12-02 15:40:00,53.61,53.74,53.61,53.73,89400.0,39.2394,39.3345,39.2394,39.3272,89400.0
2010-12-02 15:50:00,53.74,53.8,53.68,53.69,300000.0,39.3345,39.3784,39.2906,39.2979,300000.0
2010-12-03 09:30:00,53.44,53.57,53.14,53.31,59300.0,39.1149,39.2101,38.8954,39.0198,59300.0
2010-12-03 09:40:00,53.29,53.48,53.25,53.4,45400.0,39.0052,39.1442,38.9759,39.0857,45400.0
2010-12-03 09:50:00,53.4,53.46,53.34,53.38,64400.0,39.0857,39.1296,39.0418,39.071,64400.0
2010-12-03 10:00:00,53.39,53.64,53.38,53.58,80300.0,39.0783,39.2613,39.071,39.2174,80300.0
2010-12-03 10:10:00,53.58,53.61,53.43,53.5,58200.0,39.2174,39.2394,39.1076,39.1589,58200.0
2010-12-03 10:20:00,53.51,53.52,53.18,53.22,33900.0,39.1662,39.1735,38.9246,38.9539,33900.0
2010-12-03 10:30:00,53.22,53.35,53.18,53.27,42500.0,38.9539,39.0491,38.9246,38.9905,42500.0
2010-12-03 10:40:00,53.29,53.36,53.22,53.3,57100.0,39.0052,39.0564,38.9539,39.0125,57100.0
2010-12-03 10:50:00,53.3,53.56,53.3,53.55,49800.0,39.0125,39.2028,39.0125,39.1955,49800.0
2010-12-03 11:00:00,53.55,53.65,53.48,53.52,22000.0,39.1955,39.2687,39.1442,39.1735,22000.0
2010-12-03 11:10:00,53.5,53.5,53.43,53.46,42200.0,39.1589,39.1589,39.1076,39.1296,42200.0
2010-12-03 11:20:00,53.45,53.5,53.43,53.47,15900.0,39.1223,39.1589,39.1076,39.1369,15900.0
2010-12-03 11:30:00,53.47,53.52,53.4,53.46,17200.0,39.1369,39.1735,39.0857,39.1296,17200.0
2010-12-03 11:40:00,53.45,53.6,53.45,53.59,20500.0,39.1223,39.2321,39.1223,39.2247,20500.0
2010-12-03 11:50:00,53.59,53.59,53.46,53.47,18400.0,39.2247,39.2247,39.1296,39.1369,18400.0
2010-12-03 12:00:00,53.48,53.58,53.47,53.55,24400.0,39.1442,39.2174,39.1369,39.1955,24400.0
2010-12-03 12:10:00,53.56,53.6,53.53,53.54,28100.0,39.2028,39.2321,39.1808,39.1881,28100.0
2010-12-03 12:20:00,53.55,53.58,53.53,53.54,28900.0,39.1955,39.2174,39.1808,39.1881,28900.0
2010-12-03 12:30:00,53.54,53.65,53.53,53.63,40600.0,39.1881,39.2687,39.1808,39.254,40600.0
2010-12-03 12:40:00,53.64,53.66,53.6,53.63,15700.0,39.2613,39.276,39.2321,39.254,15700.0
2010-12-03 12:50:00,53.63,53.63,53.58,53.6,24900.0,39.254,39.254,39.2174,39.2321,24900.0
2010-12-03 13:00:00,53.6,53.72,53.59,53.65,29000.0,39.2321,39.3199,39.2247,39.2687,29000.0
2010-12-03 13:10:00,53.65,53.68,53.63,53.65,20400.0,39.2687,39.2906,39.254,39.2687,20400.0
2010-12-03 13:20:00,53.65,53.7,53.62,53.64,43200.0,39.2687,39.3053,39.2467,39.2613,43200.0
2010-12-03 13:30:00,53.64,53.68,53.63,53.67,23300.0,39.2613,39.2906,39.254,39.2833,23300.0
2010-12-03 13:40:00,53.67,53.7,53.64,53.69,20900.0,39.2833,39.3053,39.2613,39.2979,20900.0
2010-12-03 13:50:00,53.69,53.81,53.69,53.81,16900.0,39.2979,39.3858,39.2979,39.3858,16900.0
2010-12-03 14:00:00,53.8,53.87,53.74,53.79,39600.0,39.3784,39.4297,39.3345,39.3711,39600.0
2010-12-03 14:10:00,53.79,53.88,53.77,53.88,28600.0,39.3711,39.437,39.3565,39.437,28600.0
2010-12-03 14:20:00,53.88,53.92,53.88,53.92,16400.0,39.437,39.4663,39.437,39.4663,16400.0
2010-12-03 14:30:00,53.92,53.96,53.92,53.95,17700.0,39.4663,39.4956,39.4663,39.4882,17700.0
2010-12-03 14:40:00,53.95,53.99,53.9,53.96,67400.0,39.4882,39.5175,39.4516,39.4956,67400.0
2010-12-03 14:50:00,53.96,53.98,53.93,53.97,21400.0,39.4956,39.5102,39.4736,39.5029,21400.0
2010-12-03 15:00:00,53.97,54.05,53.62,53.67,461300.0,39.5029,39.5614,39.2467,39.2833,461300.0
2010-12-03 15:10:00,53.68,53.85,53.66,53.8,49400.0,39.2906,39.415,39.276,39.3784,49400.0
2010-12-03 15:20:00,53.83,53.93,53.81,53.93,30100.0,39.4004,39.4736,39.3858,39.4736,30100.0
2010-12-03 15:30:00,53.93,54.14,53.9,54.13,48800.0,39.4736,39.6273,39.4516,39.62,48800.0
2010-12-03 15:40:00,54.11,54.24,54.08,54.22,103800.0,39.6053,39.7005,39.5834,39.6859,103800.0
2010-12-03 15:50:00,54.21,54.23,54.09,54.11,166300.0,39.6785,39.6932,39.5907,39.6053,166300.0
2010-12-06 09:30:00,53.95,54.0,53.83,53.99,27800.0,39.4882,39.5248,39.4004,39.5175,27800.0
2010-12-06 09:40:00,54.0,54.07,53.94,53.94,20100.0,39.5248,39.5761,39.4809,39.4809,20100.0
2010-12-06 09:50:00,53.91,53.95,53.85,53.94,29500.0,39.459,39.4882,39.415,39.4809,29500.0
2010-12-06 10:00:00,53.94,54.1,53.94,54.07,34900.0,39.4809,39.598,39.4809,39.5761,34900.0
2010-12-06 10:10:00,54.07,54.11,54.0,54.01,58200.0,39.5761,39.6053,39.5248,39.5322,58200.0
2010-12-06 10:20:00,54.0,54.03,53.92,53.96,30300.0,39.5248,39.5468,39.4663,39.4956,30300.0
2010-12-06 10:30:00,53.97,54.01,53.97,53.97,18800.0,39.5029,39.5322,39.5029,39.5029,18800.0
2010-12-06 10:40:00,53.97,53.98,53.86,53.88,18900.0,39.5029,39.5102,39.4224,39.437,18900.0
2010-12-06 10:50:00,53.88,53.88,53.73,53.75,23100.0,39.437,39.437,39.3272,39.3418,23100.0
2010-12-06 11:00:00,53.76,53.83,53.76,53.78,27900.0,39.3492,39.4004,39.3492,39.3638,27900.0
2010-12-06 11:10:00,53.78,53.8,53.77,53.77,31600.0,39.3638,39.3784,39.3565,39.3565,31600.0
2010-12-06 11:20:00,53.77,53.8,53.76,53.77,34000.0,39.3565,39.3784,39.3492,39.3565,34000.0
2010-12-06 11:30:00,53.76,53.77,53.65,53.65,22100.0,39.3492,39.3565,39.2687,39.2687,22100.0
2010-12-06 11:40:00,53.66,53.75,53.66,53.68,29400.0,39.276,39.3418,39.276,39.2906,29400.0
2010-12-06 11:50:00,53.68,53.79,53.67,53.79,22200.0,39.2906,39.3711,39.2833,39.3711,22200.0
2010-12-06 12:00:00,53.8,54.05,53.8,54.0,27200.0,39.3784,39.5614,39.3784,39.5248,27200.0
2010-12-06 12:10:00,53.98,53.98,53.93,53.94,9600.0,39.5102,39.5102,39.4736,39.4809,9600.0
2010-12-06 12:20:00,53.95,53.95,53.86,53.87,9300.0,39.4882,39.4882,39.4224,39.4297,9300.0
2010-12-06 12:30:00,53.88,53.96,53.88,53.96,12700.0,39.437,39.4956,39.437,39.4956,12700.0
2010-12-06 12:40:00,53.96,53.98,53.95,53.97,9500.0,39.4956,39.5102,39.4882,39.5029,9500.0
2010-12-06 12:50:00,53.98,53.98,53.92,53.95,6900.0,39.5102,39.5102,39.4663,39.4882,6900.0
2010-12-06 13:00:00,53.97,54.03,53.96,54.0,15800.0,39.5029,39.5468,39.4956,39.5248,15800.0
2010-12-06 13:10:00,54.0,54.01,53.93,53.93,13200.0,39.5248,39.5322,39.4736,39.4736,13200.0
2010-12-06 13:20:00,53.93,53.94,53.9,53.94,12500.0,39.4736,39.4809,39.4516,39.4809,12500.0
2010-12-06 13:30:00,53.94,54.0,53.94,53.96,16700.0,39.4809,39.5248,39.4809,39.4956,16700.0
2010-12-06 13:40:00,53.97,54.04,53.96,54.02,13500.0,39.5029,39.5541,39.4956,39.5395,13500.0
2010-12-06 13:50:00,54.02,54.04,53.98,53.99,15700.0,39.5395,39.5541,39.5102,39.5175,15700.0
2010-12-06 14:00:00,53.99,54.01,53.97,53.98,27100.0,39.5175,39.5322,39.5029,39.5102,27100.0
2010-12-06 14:10:00,53.97,53.98,53.93,53.94,20800.0,39.5029,39.5102,39.4736,39.4809,20800.0
2010-12-06 14:20:00,53.95,53.98,53.85,53.85,28100.0,39.4882,39.5102,39.415,39.415,28100.0
2010-12-06 14:30:00,53.86,54.01,53.83,53.99,31800.0,39.4224,39.5322,39.4004,39.5175,31800.0
2010-12-06 14:40:00,53.99,54.0,53.94,53.95,28400.0,39.5175,39.5248,39.4809,39.4882,28400.0
2010-12-06 14:50:00,53.94,53.96,53.93,53.96,19400.0,39.4809,39.4956,39.4736,39.4956,19400.0
2010-12-06 15:00:00,53.96,54.04,53.96,54.03,34200.0,39.4956,39.5541,39.4956,39.5468,34200.0
2010-12-06 15:10:00,54.03,54.04,53.97,54.0,34000.0,39.5468,39.5541,39.5029,39.5248,34000.0
2010-12-06 15:20:00,54.0,54.03,53.99,54.01,30900.0,39.5248,39.5468,39.5175,39.5322,30900.0
2010-12-06 15:30:00,54.01,54.03,54.0,54.01,45300.0,39.5322,39.5468,39.5248,39.5322,45300.0
2010-12-06 15:40:00,54.01,54.02,53.89,53.92,107300.0,39.5322,39.5395,39.4443,39.4663,107300.0
2010-12-06 15:50:00,53.91,54.02,53.91,53.93,127100.0,39.459,39.5395,39.459,39.4736,127100.0
2010-12-07 09:30:00,54.52,54.9,54.34,54.75,99700.0,39.9054,40.1836,39.7737,40.0738,99700.0
2010-12-07 09:40:00,54.74,54.83,54.62,54.67,55100.0,40.0665,40.1323,39.9786,40.0152,55100.0
2010-12-07 09:50:00,54.66,54.74,54.58,54.67,42100.0,40.0079,40.0665,39.9494,40.0152,42100.0
2010-12-07 10:00:00,54.66,54.69,54.52,54.53,64200.0,40.0079,40.0299,39.9054,39.9128,64200.0
2010-12-07 10:10:00,54.51,54.64,54.48,54.55,49200.0,39.8981,39.9933,39.8762,39.9274,49200.0
2010-12-07 10:20:00,54.54,54.57,54.46,54.47,55700.0,39.9201,39.942,39.8615,39.8688,55700.0
2010-12-07 10:30:00,54.46,54.58,54.35,54.57,54800.0,39.8615,39.9494,39.781,39.942,54800.0
2010-12-07 10:40:00,54.57,54.77,54.55,54.76,39600.0,39.942,40.0884,39.9274,40.0811,39600.0
2010-12-07 10:50:00,54.76,54.79,54.67,54.72,34600.0,40.0811,40.1031,40.0152,40.0518,34600.0
2010-12-07 11:00:00,54.72,54.73,54.55,54.56,23400.0,40.0518,40.0592,39.9274,39.9347,23400.0
2010-12-07 11:10:00,54.56,54.61,54.55,54.6,33600.0,39.9347,39.9713,39.9274,39.964,33600.0
2010-12-07 11:20:00,54.58,54.69,54.57,54.62,35300.0,39.9494,40.0299,39.942,39.9786,35300.0
2010-12-07 11:30:00,54.62,54.62,54.54,54.6,29700.0,39.9786,39.9786,39.9201,39.964,29700.0
2010-12-07 11:40:00,54.62,54.74,54.6,54.62,71600.0,39.9786,40.0665,39.964,39.9786,71600.0
2010-12-07 11:50:00,54.62,54.7,54.6,54.64,49800.0,39.9786,40.0372,39.964,39.9933,49800.0
2010-12-07 12:00:00,54.65,54.65,54.49,54.56,183300.0,40.0006,40.0006,39.8835,39.9347,183300.0
2010-12-07 12:10:00,54.57,54.61,54.49,54.49,99900.0,39.942,39.9713,39.8835,39.8835,99900.0
2010-12-07 12:20:00,54.49,54.58,54.49,54.51,37900.0,39.8835,39.9494,39.8835,39.8981,37900.0
2010-12-07 12:30:00,54.5,54.53,54.47,54.5,21900.0,39.8908,39.9128,39.8688,39.8908,21900.0
2010-12-07 12:40:00,54.5,54.56,54.49,54.55,16800.0,39.8908,39.9347,39.8835,39.9274,16800.0
2010-12-07 12:50:00,54.55,54.67,54.54,54.67,23700.0,39.9274,40.0152,39.9201,40.0152,23700.0
2010-12-07 13:00:00,54.68,54.78,54.63,54.73,26900.0,40.0226,40.0957,39.986,40.0592,26900.0
2010-12-07 13:10:00,54.72,54.73,54.67,54.7,13200.0,40.0518,40.0592,40.0152,40.0372,13200.0
2010-12-07 13:20:00,54.71,54.8,54.7,54.77,19500.0,40.0445,40.1104,40.0372,40.0884,19500.0
2010-12-07 13:30:00,54.76,54.76,54.65,54.7,22000.0,40.0811,40.0811,40.0006,40.0372,22000.0
2010-12-07 13:40:00,54.69,54.79,54.65,54.79,15700.0,40.0299,40.1031,40.0006,40.1031,15700.0
2010-12-07 13:50:00,54.78,54.83,54.66,54.68,27700.0,40.0957,40.1323,40.0079,40.0226,27700.0
2010-12-07 14:00:00,54.68,54.69,54.64,54.68,29400.0,40.0226,40.0299,39.9933,40.0226,29400.0
2010-12-07 14:10:00,54.68,54.75,54.66,54.74,35600.0,40.0226,40.0738,40.0079,40.0665,35600.0
2010-12-07 14:20:00,54.74,54.92,54.73,54.92,51900.0,40.0665,40.1982,40.0592,40.1982,51900.0
2010-12-07 14:30:00,54.93,55.0,54.9,54.92,63000.0,40.2055,40.2568,40.1836,40.1982,63000.0
2010-12-07 14:40:00,54.93,54.98,54.91,54.94,26500.0,40.2055,40.2421,40.1909,40.2129,26500.0
2010-12-07 14:50:00,54.93,54.95,54.69,54.71,52100.0,40.2055,40.2202,40.0299,40.0445,52100.0
2010-12-07 15:00:00,54.72,54.79,54.65,54.74,63200.0,40.0518,40.1031,40.0006,40.0665,63200.0
2010-12-07 15:10:00,54.74,54.79,54.67,54.75,47100.0,40.0665,40.1031,40.0152,40.0738,47100.0
2010-12-07 15:20:00,54.75,54.79,54.61,54.74,59100.0,40.0738,40.1031,39.9713,40.0665,59100.0
2010-12-07 15:30:00,54.73,54.83,54.65,54.83,61500.0,40.0592,40.1323,40.0006,40.1323,61500.0
2010-12-07 15:40:00,54.82,54.83,54.63,54.67,99600.0,40.125,40.1323,39.986,40.0152,99600.0
2010-12-07 15:50:00,54.68,54.7,54.62,54.7,173600.0,40.0226,40.0372,39.9786,40.0372,173600.0
2010-12-08 09:30:00,54.83,54.93,54.54,54.87,76400.0,40.1323,40.2055,39.9201,40.1616,76400.0
2010-12-08 09:40:00,54.87,54.94,54.8,54.86,37600.0,40.1616,40.2129,40.1104,40.1543,37600.0
2010-12-08 09:50:00,54.83,54.86,54.66,54.67,71900.0,40.1323,40.1543,40.0079,40.0152,71900.0
2010-12-08 10:00:00,54.67,54.68,54.44,54.45,78000.0,40.0152,40.0226,39.8469,39.8542,78000.0
2010-12-08 10:10:00,54.45,54.75,54.42,54.7,59400.0,39.8542,40.0738,39.8322,40.0372,59400.0
2010-12-08 10:20:00,54.7,54.84,54.7,54.8,42600.0,40.0372,40.1397,40.0372,40.1104,42600.0
2010-12-08 10:30:00,54.81,54.83,54.74,54.8,42900.0,40.1177,40.1323,40.0665,40.1104,42900.0
2010-12-08 10:40:00,54.79,54.85,54.76,54.76,48700.0,40.1031,40.147,40.0811,40.0811,48700.0
2010-12-08 10:50:00,54.75,54.78,54.69,54.7,37300.0,40.0738,40.0957,40.0299,40.0372,37300.0
2010-12-08 11:00:00,54.7,54.9,54.68,54.86,32700.0,40.0372,40.1836,40.0226,40.1543,32700.0
2010-12-08 11:10:00,54.85,54.85,54.75,54.77,38500.0,40.147,40.147,40.0738,40.0884,38500.0
2010-12-08 11:20:00,54.78,54.81,54.76,54.8,36200.0,40.0957,40.1177,40.0811,40.1104,36200.0
2010-12-08 11:30:00,54.8,54.81,54.71,54.71,40100.0,40.1104,40.1177,40.0445,40.0445,40100.0
2010-12-08 11:40:00,54.7,54.76,54.66,54.74,48600.0,40.0372,40.0811,40.0079,40.0665,48600.0
2010-12-08 11:50:00,54.74,54.75,54.69,54.73,40500.0,40.0665,40.0738,40.0299,40.0592,40500.0
2010-12-08 12:00:00,54.73,54.88,54.72,54.88,47600.0,40.0592,40.1689,40.0518,40.1689,47600.0
2010-12-08 12:10:00,54.88,54.95,54.87,54.9,35600.0,40.1689,40.2202,40.1616,40.1836,35600.0
2010-12-08 12:20:00,54.89,54.93,54.88,54.91,35700.0,40.1763,40.2055,40.1689,40.1909,35700.0
2010-12-08 12:30:00,54.92,54.93,54.9,54.92,34900.0,40.1982,40.2055,40.1836,40.1982,34900.0
2010-12-08 12:40:00,54.92,54.93,54.85,54.88,41600.0,40.1982,40.2055,40.147,40.1689,41600.0
2010-12-08 12:50:00,54.88,54.91,54.83,54.9,28400.0,40.1689,40.1909,40.1323,40.1836,28400.0
2010-12-08 13:00:00,54.9,54.92,54.87,54.89,32500.0,40.1836,40.1982,40.1616,40.1763,32500.0
2010-12-08 13:10:00,54.88,54.94,54.87,54.89,22800.0,40.1689,40.2129,40.1616,40.1763,22800.0
2010-12-08 13:20:00,54.89,54.93,54.87,54.9,28000.0,40.1763,40.2055,40.1616,40.1836,28000.0
2010-12-08 13:30:00,54.89,54.92,54.87,54.9,40300.0,40.1763,40.1982,40.1616,40.1836,40300.0
2010-12-08 13:40:00,54.9,54.95,54.89,54.92,39000.0,40.1836,40.2202,40.1763,40.1982,39000.0
2010-12-08 13:50:00,54.92,54.95,54.92,54.94,23900.0,40.1982,40.2202,40.1982,40.2129,23900.0
2010-12-08 14:00:00,54.95,54.99,54.9,54.96,92200.0,40.2202,40.2495,40.1836,40.2275,92200.0
2010-12-08 14:10:00,54.96,55.16,54.96,55.16,59000.0,40.2275,40.3739,40.2275,40.3739,59000.0
2010-12-08 14:20:00,55.15,55.15,55.09,55.11,27600.0,40.3666,40.3666,40.3226,40.3373,27600.0
2010-12-08 14:30:00,55.1,55.18,55.1,55.13,34600.0,40.33,40.3885,40.33,40.3519,34600.0
2010-12-08 14:40:00,55.13,55.21,55.11,55.13,42900.0,40.3519,40.4105,40.3373,40.3519,42900.0
2010-12-08 14:50:00,55.13,55.22,55.09,55.15,40500.0,40.3519,40.4178,40.3226,40.3666,40500.0
2010-12-08 15:00:00,55.14,55.15,55.09,55.13,45100.0,40.3592,40.3666,40.3226,40.3519,45100.0
2010-12-08 15:10:00,55.13,55.14,55.07,55.09,73100.0,40.3519,40.3592,40.308,40.3226,73100.0
2010-12-08 15:20:00,55.1,55.16,55.09,55.11,42800.0,40.33,40.3739,40.3226,40.3373,42800.0
2010-12-08 15:30:00,55.11,55.15,55.09,55.1,56800.0,40.3373,40.3666,40.3226,40.33,56800.0
2010-12-08 15:40:00,55.1,55.24,55.09,55.23,59800.0,40.33,40.4324,40.3226,40.4251,59800.0
2010-12-08 15:50:00,55.23,55.38,55.22,55.37,161200.0,40.4251,40.5349,40.4178,40.5276,161200.0
2010-12-09 09:30:00,56.03,57.0,55.77,56.8,185700.0,41.0107,41.7207,40.8204,41.5743,185700.0
2010-12-09 09:40:00,56.79,56.84,56.63,56.7,91100.0,41.567,41.6035,41.4498,41.5011,91100.0
2010-12-09 09:50:00,56.71,56.79,56.51,56.6,58600.0,41.5084,41.567,41.362,41.4279,58600.0
2010-12-09 10:00:00,56.57,56.68,56.24,56.26,53900.0,41.4059,41.4864,41.1644,41.179,53900.0
2010-12-09 10:10:00,56.23,56.26,55.98,55.98,38500.0,41.1571,41.179,40.9741,40.9741,38500.0
2010-12-09 10:20:00,55.97,55.99,55.76,55.83,29400.0,40.9668,40.9814,40.8131,40.8643,29400.0
2010-12-09 10:30:00,55.83,55.94,55.83,55.93,18500.0,40.8643,40.9448,40.8643,40.9375,18500.0
2010-12-09 10:40:00,55.92,55.92,55.57,55.77,35900.0,40.9302,40.9302,40.674,40.8204,35900.0
2010-12-09 10:50:00,55.78,55.83,55.64,55.75,24200.0,40.8277,40.8643,40.7252,40.8057,24200.0
2010-12-09 11:00:00,55.73,55.89,55.72,55.89,36100.0,40.7911,40.9082,40.7838,40.9082,36100.0
2010-12-09 11:10:00,55.88,55.98,55.82,55.82,14200.0,40.9009,40.9741,40.857,40.857,14200.0
2010-12-09 11:20:00,55.84,55.85,55.76,55.76,17100.0,40.8716,40.8789,40.8131,40.8131,17100.0
2010-12-09 11:30:00,55.77,55.8,55.61,55.62,31900.0,40.8204,40.8423,40.7033,40.7106,31900.0
2010-12-09 11:40:00,55.61,55.61,55.32,55.32,31800.0,40.7033,40.7033,40.491,40.491,31800.0
2010-12-09 11:50:00,55.34,55.44,55.28,55.42,30400.0,40.5056,40.5788,40.4617,40.5642,30400.0
2010-12-09 12:00:00,55.43,55.47,55.38,55.44,126100.0,40.5715,40.6008,40.5349,40.5788,126100.0
2010-12-09 12:10:00,55.44,55.5,55.42,55.44,16500.0,40.5788,40.6227,40.5642,40.5788,16500.0
2010-12-09 12:20:00,55.45,55.45,55.4,55.41,19400.0,40.5861,40.5861,40.5496,40.5569,19400.0
2010-12-09 12:30:00,55.41,55.48,55.4,55.42,12600.0,40.5569,40.6081,40.5496,40.5642,12600.0
2010-12-09 12:40:00,55.43,55.57,55.43,55.57,15700.0,40.5715,40.674,40.5715,40.674,15700.0
2010-12-09 12:50:00,55.56,55.64,55.56,55.61,22300.0,40.6667,40.7252,40.6667,40.7033,22300.0
2010-12-09 13:00:00,55.61,55.69,55.52,55.63,49900.0,40.7033,40.7618,40.6374,40.7179,49900.0
2010-12-09 13:10:00,55.64,55.75,55.64,55.67,18000.0,40.7252,40.8057,40.7252,40.7472,18000.0
2010-12-09 13:20:00,55.65,55.68,55.63,55.67,10900.0,40.7325,40.7545,40.7179,40.7472,10900.0
2010-12-09 13:30:00,55.68,55.71,55.65,55.65,13500.0,40.7545,40.7765,40.7325,40.7325,13500.0
2010-12-09 13:40:00,55.66,55.66,55.57,55.62,11800.0,40.7399,40.7399,40.674,40.7106,11800.0
2010-12-09 13:50:00,55.62,55.71,55.62,55.7,17600.0,40.7106,40.7765,40.7106,40.7691,17600.0
2010-12-09 14:00:00,55.7,55.76,55.62,55.66,16300.0,40.7691,40.8131,40.7106,40.7399,16300.0
2010-12-09 14:10:00,55.64,55.67,55.45,55.63,113700.0,40.7252,40.7472,40.5861,40.7179,113700.0
2010-12-09 14:20:00,55.64,55.66,55.61,55.62,14300.0,40.7252,40.7399,40.7033,40.7106,14300.0
2010-12-09 14:30:00,55.62,55.67,55.61,55.65,19300.0,40.7106,40.7472,40.7033,40.7325,19300.0
2010-12-09 14:40:00,55.65,55.69,55.62,55.62,19700.0,40.7325,40.7618,40.7106,40.7106,19700.0
2010-12-09 14:50:00,55.63,55.7,55.62,55.7,22500.0,40.7179,40.7691,40.7106,40.7691,22500.0
2010-12-09 15:00:00,55.7,55.7,55.65,55.7,65000.0,40.7691,40.7691,40.7325,40.7691,65000.0
2010-12-09 15:10:00,55.7,55.76,55.69,55.76,31100.0,40.7691,40.8131,40.7618,40.8131,31100.0
2010-12-09 15:20:00,55.76,55.79,55.72,55.75,30500.0,40.8131,40.835,40.7838,40.8057,30500.0
2010-12-09 15:30:00,55.76,55.81,55.73,55.8,33400.0,40.8131,40.8496,40.7911,40.8423,33400.0
2010-12-09 15:40:00,55.8,55.9,55.79,55.88,91500.0,40.8423,40.9155,40.835,40.9009,91500.0
2010-12-09 15:50:00,55.87,55.87,55.78,55.87,111200.0,40.8936,40.8936,40.8277,40.8936,111200.0
2010-12-10 09:30:00,56.06,56.06,55.44,55.55,80100.0,41.0326,41.0326,40.5788,40.6593,80100.0
2010-12-10 09:40:00,55.56,55.81,55.47,55.64,203700.0,40.6667,40.8496,40.6008,40.7252,203700.0
2010-12-10 09:50:00,55.63,55.88,55.59,55.62,56200.0,40.7179,40.9009,40.6886,40.7106,56200.0
2010-12-10 10:00:00,55.63,55.82,55.62,55.76,76700.0,40.7179,40.857,40.7106,40.8131,76700.0
2010-12-10 10:10:00,55.76,55.77,55.62,55.72,41300.0,40.8131,40.8204,40.7106,40.7838,41300.0
2010-12-10 10:20:00,55.72,55.76,55.61,55.7,29000.0,40.7838,40.8131,40.7033,40.7691,29000.0
2010-12-10 10:30:00,55.71,55.74,55.59,55.62,22300.0,40.7765,40.7984,40.6886,40.7106,22300.0
2010-12-10 10:40:00,55.6,55.72,55.58,55.62,36700.0,40.6959,40.7838,40.6813,40.7106,36700.0
2010-12-10 10:50:00,55.61,55.66,55.53,55.53,36500.0,40.7033,40.7399,40.6447,40.6447,36500.0
2010-12-10 11:00:00,55.52,55.68,55.52,55.67,39300.0,40.6374,40.7545,40.6374,40.7472,39300.0
2010-12-10 11:10:00,55.68,55.79,55.68,55.77,27000.0,40.7545,40.835,40.7545,40.8204,27000.0
2010-12-10 11:20:00,55.76,55.87,55.61,55.62,45100.0,40.8131,40.8936,40.7033,40.7106,45100.0
2010-12-10 11:30:00,55.62,55.73,55.57,55.69,36300.0,40.7106,40.7911,40.674,40.7618,36300.0
2010-12-10 11:40:00,55.69,55.77,55.69,55.77,29200.0,40.7618,40.8204,40.7618,40.8204,29200.0
2010-12-10 11:50:00,55.76,55.91,55.73,55.89,24700.0,40.8131,40.9228,40.7911,40.9082,24700.0
2010-12-10 12:00:00,55.9,55.94,55.85,55.93,27200.0,40.9155,40.9448,40.8789,40.9375,27200.0
2010-12-10 12:10:00,55.93,55.98,55.91,55.91,47900.0,40.9375,40.9741,40.9228,40.9228,47900.0
2010-12-10 12:20:00,55.91,55.92,55.84,55.86,37800.0,40.9228,40.9302,40.8716,40.8862,37800.0
2010-12-10 12:30:00,55.87,55.88,55.85,55.86,38400.0,40.8936,40.9009,40.8789,40.8862,38400.0
2010-12-10 12:40:00,55.86,55.91,55.84,55.91,34500.0,40.8862,40.9228,40.8716,40.9228,34500.0
2010-12-10 12:50:00,55.91,55.99,55.9,55.99,13300.0,40.9228,40.9814,40.9155,40.9814,13300.0
2010-12-10 13:00:00,55.99,56.0,55.92,55.93,39500.0,40.9814,40.9887,40.9302,40.9375,39500.0
2010-12-10 13:10:00,55.93,55.95,55.9,55.92,28200.0,40.9375,40.9521,40.9155,40.9302,28200.0
2010-12-10 13:20:00,55.92,55.94,55.9,55.91,30400.0,40.9302,40.9448,40.9155,40.9228,30400.0
2010-12-10 13:30:00,55.91,55.91,55.86,55.86,23200.0,40.9228,40.9228,40.8862,40.8862,23200.0
2010-12-10 13:40:00,55.86,55.89,55.86,55.88,28000.0,40.8862,40.9082,40.8862,40.9009,28000.0
2010-12-10 13:50:00,55.87,55.88,55.84,55.85,20300.0,40.8936,40.9009,40.8716,40.8789,20300.0
2010-12-10 14:00:00,55.85,55.87,55.8,55.87,29100.0,40.8789,40.8936,40.8423,40.8936,29100.0
2010-12-10 14:10:00,55.85,55.89,55.85,55.87,45500.0,40.8789,40.9082,40.8789,40.8936,45500.0
2010-12-10 14:20:00,55.87,55.89,55.82,55.82,28800.0,40.8936,40.9082,40.857,40.857,28800.0
2010-12-10 14:30:00,55.81,55.86,55.78,55.86,17600.0,40.8496,40.8862,40.8277,40.8862,17600.0
2010-12-10 14:40:00,55.86,55.88,55.84,55.88,16100.0,40.8862,40.9009,40.8716,40.9009,16100.0
2010-12-10 14:50:00,55.88,55.88,55.77,55.78,56000.0,40.9009,40.9009,40.8204,40.8277,56000.0
2010-12-10 15:00:00,55.79,55.8,55.77,55.78,35000.0,40.835,40.8423,40.8204,40.8277,35000.0
2010-12-10 15:10:00,55.79,55.8,55.76,55.8,35500.0,40.835,40.8423,40.8131,40.8423,35500.0
2010-12-10 15:20:00,55.79,55.8,55.75,55.8,54800.0,40.835,40.8423,40.8057,40.8423,54800.0
2010-12-10 15:30:00,55.8,55.8,55.76,55.79,77900.0,40.8423,40.8423,40.8131,40.835,77900.0
2010-12-10 15:40:00,55.78,55.8,55.7,55.72,121300.0,40.8277,40.8423,40.7691,40.7838,121300.0
2010-12-10 15:50:00,55.72,55.75,55.65,55.66,263500.0,40.7838,40.8057,40.7325,40.7399,263500.0
2010-12-13 09:30:00,56.1,56.1,55.36,55.72,121300.0,41.0619,41.0619,40.5203,40.7838,121300.0
2010-12-13 09:40:00,55.72,55.8,55.62,55.73,49200.0,40.7838,40.8423,40.7106,40.7911,49200.0
2010-12-13 09:50:00,55.72,55.76,55.51,55.57,49900.0,40.7838,40.8131,40.6301,40.674,49900.0
2010-12-13 10:00:00,55.57,55.78,55.56,55.7,57800.0,40.674,40.8277,40.6667,40.7691,57800.0
2010-12-13 10:10:00,55.72,55.8,55.64,55.78,57700.0,40.7838,40.8423,40.7252,40.8277,57700.0
2010-12-13 10:20:00,55.78,55.8,55.65,55.67,67700.0,40.8277,40.8423,40.7325,40.7472,67700.0
2010-12-13 10:30:00,55.66,55.72,55.65,55.66,33900.0,40.7399,40.7838,40.7325,40.7399,33900.0
2010-12-13 10:40:00,55.66,55.8,55.58,55.79,57500.0,40.7399,40.8423,40.6813,40.835,57500.0
2010-12-13 10:50:00,55.79,55.89,55.71,55.89,64000.0,40.835,40.9082,40.7765,40.9082,64000.0
2010-12-13 11:00:00,55.88,55.88,55.76,55.78,54700.0,40.9009,40.9009,40.8131,40.8277,54700.0
2010-12-13 11:10:00,55.78,55.8,55.68,55.8,34400.0,40.8277,40.8423,40.7545,40.8423,34400.0
2010-12-13 11:20:00,55.79,55.83,55.76,55.79,34500.0,40.835,40.8643,40.8131,40.835,34500.0
2010-12-13 11:30:00,55.78,55.84,55.78,55.8,19300.0,40.8277,40.8716,40.8277,40.8423,19300.0
2010-12-13 11:40:00,55.81,55.86,55.75,55.75,40500.0,40.8496,40.8862,40.8057,40.8057,40500.0
2010-12-13 11:50:00,55.74,55.87,55.74,55.87,48500.0,40.7984,40.8936,40.7984,40.8936,48500.0
2010-12-13 12:00:00,55.88,55.92,55.81,55.83,35500.0,40.9009,40.9302,40.8496,40.8643,35500.0
2010-12-13 12:10:00,55.83,55.95,55.83,55.95,20600.0,40.8643,40.9521,40.8643,40.9521,20600.0
2010-12-13 12:20:00,55.96,56.01,55.9,55.9,33000.0,40.9594,40.996,40.9155,40.9155,33000.0
2010-12-13 12:30:00,55.89,56.0,55.87,55.96,28600.0,40.9082,40.9887,40.8936,40.9594,28600.0
2010-12-13 12:40:00,55.96,55.96,55.87,55.95,10800.0,40.9594,40.9594,40.8936,40.9521,10800.0
2010-12-13 12:50:00,55.95,56.0,55.94,55.99,17300.0,40.9521,40.9887,40.9448,40.9814,17300.0
2010-12-13 13:00:00,55.98,56.01,55.95,56.0,16600.0,40.9741,40.996,40.9521,40.9887,16600.0
2010-12-13 13:10:00,56.0,56.03,56.0,56.02,20000.0,40.9887,41.0107,40.9887,41.0034,20000.0
2010-12-13 13:20:00,56.02,56.11,56.01,56.1,17500.0,41.0034,41.0692,40.996,41.0619,17500.0
2010-12-13 13:30:00,56.09,56.17,56.09,56.14,23400.0,41.0546,41.1131,41.0546,41.0912,23400.0
2010-12-13 13:40:00,56.14,56.15,56.12,56.14,9500.0,41.0912,41.0985,41.0765,41.0912,9500.0
2010-12-13 13:50:00,56.15,56.25,56.14,56.23,26700.0,41.0985,41.1717,41.0912,41.1571,26700.0
2010-12-13 14:00:00,56.24,56.32,56.23,56.31,21600.0,41.1644,41.2229,41.1571,41.2156,21600.0
2010-12-13 14:10:00,56.31,56.31,56.27,56.28,15300.0,41.2156,41.2156,41.1863,41.1937,15300.0
2010-12-13 14:20:00,56.27,56.29,56.22,56.26,17400.0,41.1863,41.201,41.1497,41.179,17400.0
2010-12-13 14:30:00,56.25,56.33,56.25,56.28,18900.0,41.1717,41.2303,41.1717,41.1937,18900.0
2010-12-13 14:40:00,56.27,56.37,56.26,56.37,22300.0,41.1863,41.2595,41.179,41.2595,22300.0
2010-12-13 14:50:00,56.37,56.37,56.3,56.3,30500.0,41.2595,41.2595,41.2083,41.2083,30500.0
2010-12-13 15:00:00,56.31,56.35,56.2,56.21,46200.0,41.2156,41.2449,41.1351,41.1424,46200.0
2010-12-13 15:10:00,56.21,56.22,56.07,56.17,43400.0,41.1424,41.1497,41.04,41.1131,43400.0
2010-12-13 15:20:00,56.17,56.22,56.15,56.17,44400.0,41.1131,41.1497,41.0985,41.1131,44400.0
2010-12-13 15:30:00,56.18,56.18,56.06,56.15,38900.0,41.1205,41.1205,41.0326,41.0985,38900.0
2010-12-13 15:40:00,56.15,56.16,55.86,55.91,92400.0,41.0985,41.1058,40.8862,40.9228,92400.0
2010-12-13 15:50:00,55.9,55.97,55.82,55.86,108400.0,40.9155,40.9668,40.857,40.8862,108400.0
2010-12-14 09:30:00,55.92,55.97,55.74,55.74,99800.0,40.9302,40.9668,40.7984,40.7984,99800.0
2010-12-14 09:40:00,55.72,55.74,55.61,55.69,23500.0,40.7838,40.7984,40.7033,40.7618,23500.0
2010-12-14 09:50:00,55.7,55.78,55.69,55.73,163600.0,40.7691,40.8277,40.7618,40.7911,163600.0
2010-12-14 10:00:00,55.73,55.78,55.54,55.78,24200.0,40.7911,40.8277,40.652,40.8277,24200.0
2010-12-14 10:10:00,55.78,55.78,55.58,55.72,13900.0,40.8277,40.8277,40.6813,40.7838,13900.0
2010-12-14 10:20:00,55.73,55.77,55.68,55.68,14300.0,40.7911,40.8204,40.7545,40.7545,14300.0
2010-12-14 10:30:00,55.7,55.75,55.64,55.66,10500.0,40.7691,40.8057,40.7252,40.7399,10500.0
2010-12-14 10:40:00,55.66,55.7,55.58,55.61,9900.0,40.7399,40.7691,40.6813,40.7033,9900.0
2010-12-14 10:50:00,55.64,55.66,55.56,55.56,7500.0,40.7252,40.7399,40.6667,40.6667,7500.0
2010-12-14 11:00:00,55.55,55.68,55.53,55.67,12300.0,40.6593,40.7545,40.6447,40.7472,12300.0
2010-12-14 11:10:00,55.67,55.73,55.63,55.68,10700.0,40.7472,40.7911,40.7179,40.7545,10700.0
2010-12-14 11:20:00,55.68,55.71,55.62,55.67,18100.0,40.7545,40.7765,40.7106,40.7472,18100.0
2010-12-14 11:30:00,55.68,55.71,55.65,55.68,13700.0,40.7545,40.7765,40.7325,40.7545,13700.0
2010-12-14 11:40:00,55.71,55.71,55.62,55.63,17100.0,40.7765,40.7765,40.7106,40.7179,17100.0
2010-12-14 11:50:00,55.62,55.69,55.6,55.61,15300.0,40.7106,40.7618,40.6959,40.7033,15300.0
2010-12-14 12:00:00,55.62,55.7,55.62,55.65,19200.0,40.7106,40.7691,40.7106,40.7325,19200.0
2010-12-14 12:10:00,55.65,55.66,55.57,55.57,29400.0,40.7325,40.7399,40.674,40.674,29400.0
2010-12-14 12:20:00,55.57,55.57,55.53,55.54,11000.0,40.674,40.674,40.6447,40.652,11000.0
2010-12-14 12:30:00,55.53,55.67,55.53,55.64,62700.0,40.6447,40.7472,40.6447,40.7252,62700.0
2010-12-14 12:40:00,55.65,55.65,55.54,55.56,16400.0,40.7325,40.7325,40.652,40.6667,16400.0
2010-12-14 12:50:00,55.57,55.61,55.5,55.5,28100.0,40.674,40.7033,40.6227,40.6227,28100.0
2010-12-14 13:00:00,55.5,55.52,55.49,55.49,12100.0,40.6227,40.6374,40.6154,40.6154,12100.0
2010-12-14 13:10:00,55.49,55.52,55.47,55.49,14000.0,40.6154,40.6374,40.6008,40.6154,14000.0
2010-12-14 13:20:00,55.48,55.49,55.46,55.48,11700.0,40.6081,40.6154,40.5935,40.6081,11700.0
2010-12-14 13:30:00,55.48,55.49,55.4,55.42,15300.0,40.6081,40.6154,40.5496,40.5642,15300.0
2010-12-14 13:40:00,55.42,55.44,55.38,55.38,22300.0,40.5642,40.5788,40.5349,40.5349,22300.0
2010-12-14 13:50:00,55.39,55.49,55.38,55.46,27300.0,40.5422,40.6154,40.5349,40.5935,27300.0
2010-12-14 14:00:00,55.46,55.46,55.39,55.4,14700.0,40.5935,40.5935,40.5422,40.5496,14700.0
2010-12-14 14:10:00,55.4,55.44,55.29,55.39,25800.0,40.5496,40.5788,40.469,40.5422,25800.0
2010-12-14 14:20:00,55.4,55.46,55.19,55.22,35900.0,40.5496,40.5935,40.3958,40.4178,35900.0
2010-12-14 14:30:00,55.21,55.35,55.21,55.27,33000.0,40.4105,40.513,40.4105,40.4544,33000.0
2010-12-14 14:40:00,55.26,55.26,55.02,55.15,32200.0,40.4471,40.4471,40.2714,40.3666,32200.0
2010-12-14 14:50:00,55.15,55.26,55.11,55.24,27500.0,40.3666,40.4471,40.3373,40.4324,27500.0
2010-12-14 15:00:00,55.24,55.25,55.19,55.21,25400.0,40.4324,40.4398,40.3958,40.4105,25400.0
2010-12-14 15:10:00,55.19,55.22,55.13,55.17,47800.0,40.3958,40.4178,40.3519,40.3812,47800.0
2010-12-14 15:20:00,55.15,55.19,55.03,55.06,39300.0,40.3666,40.3958,40.2787,40.3007,39300.0
2010-12-14 15:30:00,55.08,55.13,54.83,54.88,35600.0,40.3153,40.3519,40.1323,40.1689,35600.0
2010-12-14 15:40:00,54.9,55.02,54.86,54.93,92400.0,40.1836,40.2714,40.1543,40.2055,92400.0
2010-12-14 15:50:00,54.93,55.16,54.93,55.12,169900.0,40.2055,40.3739,40.2055,40.3446,169900.0
2010-12-15 09:30:00,55.03,55.3,55.03,55.14,27800.0,40.2787,40.4764,40.2787,40.3592,27800.0
2010-12-15 09:40:00,55.17,55.36,55.1,55.18,40300.0,40.3812,40.5203,40.33,40.3885,40300.0
2010-12-15 09:50:00,55.17,55.26,55.11,55.19,48100.0,40.3812,40.4471,40.3373,40.3958,48100.0
2010-12-15 10:00:00,55.2,55.25,55.06,55.17,36300.0,40.4032,40.4398,40.3007,40.3812,36300.0
2010-12-15 10:10:00,55.17,55.29,55.16,55.26,34700.0,40.3812,40.469,40.3739,40.4471,34700.0
2010-12-15 10:20:00,55.25,55.31,55.23,55.26,27200.0,40.4398,40.4837,40.4251,40.4471,27200.0
2010-12-15 10:30:00,55.27,55.44,55.26,55.39,18600.0,40.4544,40.5788,40.4471,40.5422,18600.0
2010-12-15 10:40:00,55.39,55.39,55.26,55.31,21100.0,40.5422,40.5422,40.4471,40.4837,21100.0
2010-12-15 10:50:00,55.3,55.64,55.3,55.63,39600.0,40.4764,40.7252,40.4764,40.7179,39600.0
2010-12-15 11:00:00,55.63,55.72,55.62,55.68,32200.0,40.7179,40.7838,40.7106,40.7545,32200.0
2010-12-15 11:10:00,55.68,55.68,55.4,55.47,35500.0,40.7545,40.7545,40.5496,40.6008,35500.0
2010-12-15 11:20:00,55.46,55.48,55.37,55.47,42400.0,40.5935,40.6081,40.5276,40.6008,42400.0
2010-12-15 11:30:00,55.47,55.56,55.4,55.4,25000.0,40.6008,40.6667,40.5496,40.5496,25000.0
2010-12-15 11:40:00,55.41,55.46,55.39,55.43,18300.0,40.5569,40.5935,40.5422,40.5715,18300.0
2010-12-15 11:50:00,55.43,55.48,55.39,55.48,12900.0,40.5715,40.6081,40.5422,40.6081,12900.0
2010-12-15 12:00:00,55.48,55.48,55.4,55.41,19500.0,40.6081,40.6081,40.5496,40.5569,19500.0
2010-12-15 12:10:00,55.42,55.45,55.38,55.41,22500.0,40.5642,40.5861,40.5349,40.5569,22500.0
2010-12-15 12:20:00,55.41,55.46,55.4,55.44,12100.0,40.5569,40.5935,40.5496,40.5788,12100.0
2010-12-15 12:30:00,55.43,55.46,55.33,55.33,13800.0,40.5715,40.5935,40.4983,40.4983,13800.0
2010-12-15 12:40:00,55.35,55.38,55.19,55.25,27100.0,40.513,40.5349,40.3958,40.4398,27100.0
2010-12-15 12:50:00,55.24,55.27,55.08,55.22,43300.0,40.4324,40.4544,40.3153,40.4178,43300.0
2010-12-15 13:00:00,55.23,55.31,55.14,55.27,15200.0,40.4251,40.4837,40.3592,40.4544,15200.0
2010-12-15 13:10:00,55.27,55.33,55.21,55.23,30100.0,40.4544,40.4983,40.4105,40.4251,30100.0
2010-12-15 13:20:00,55.24,55.39,55.22,55.36,12500.0,40.4324,40.5422,40.4178,40.5203,12500.0
2010-12-15 13:30:00,55.35,55.42,55.3,55.35,13400.0,40.513,40.5642,40.4764,40.513,13400.0
2010-12-15 13:40:00,55.35,55.35,55.24,55.29,16600.0,40.513,40.513,40.4324,40.469,16600.0
2010-12-15 13:50:00,55.28,55.32,55.25,55.31,15100.0,40.4617,40.491,40.4398,40.4837,15100.0
2010-12-15 14:00:00,55.31,55.42,55.31,55.35,30900.0,40.4837,40.5642,40.4837,40.513,30900.0
2010-12-15 14:10:00,55.35,55.38,55.3,55.3,45700.0,40.513,40.5349,40.4764,40.4764,45700.0
2010-12-15 14:20:00,55.3,55.3,55.16,55.16,40700.0,40.4764,40.4764,40.3739,40.3739,40700.0
2010-12-15 14:30:00,55.16,55.21,55.06,55.14,36300.0,40.3739,40.4105,40.3007,40.3592,36300.0
2010-12-15 14:40:00,55.14,55.2,55.1,55.15,36100.0,40.3592,40.4032,40.33,40.3666,36100.0
2010-12-15 14:50:00,55.15,55.18,55.1,55.18,63300.0,40.3666,40.3885,40.33,40.3885,63300.0
2010-12-15 15:00:00,55.18,55.29,55.12,55.24,37800.0,40.3885,40.469,40.3446,40.4324,37800.0
2010-12-15 15:10:00,55.24,55.27,55.19,55.27,18900.0,40.4324,40.4544,40.3958,40.4544,18900.0
2010-12-15 15:20:00,55.27,55.48,55.25,55.37,33200.0,40.4544,40.6081,40.4398,40.5276,33200.0
2010-12-15 15:30:00,55.34,55.49,55.3,55.44,42100.0,40.5056,40.6154,40.4764,40.5788,42100.0
2010-12-15 15:40:00,55.44,55.47,55.2,55.24,69000.0,40.5788,40.6008,40.4032,40.4324,69000.0
2010-12-15 15:50:00,55.24,55.26,55.04,55.09,124400.0,40.4324,40.4471,40.2861,40.3226,124400.0
2010-12-16 09:30:00,55.05,55.23,54.98,55.0,109200.0,40.2934,40.4251,40.2421,40.2568,109200.0
2010-12-16 09:40:00,55.0,55.25,54.88,55.2,50400.0,40.2568,40.4398,40.1689,40.4032,50400.0
2010-12-16 09:50:00,55.2,55.23,54.95,54.96,81700.0,40.4032,40.4251,40.2202,40.2275,81700.0
2010-12-16 10:00:00,54.97,55.18,54.9,55.12,99700.0,40.2348,40.3885,40.1836,40.3446,99700.0
2010-12-16 10:10:00,55.11,55.14,55.01,55.07,33700.0,40.3373,40.3592,40.2641,40.308,33700.0
2010-12-16 10:20:00,55.07,55.17,54.99,55.02,25600.0,40.308,40.3812,40.2495,40.2714,25600.0
2010-12-16 10:30:00,55.01,55.25,55.01,55.18,65700.0,40.2641,40.4398,40.2641,40.3885,65700.0
2010-12-16 10:40:00,55.2,55.29,55.14,55.2,218700.0,40.4032,40.469,40.3592,40.4032,218700.0
2010-12-16 10:50:00,55.2,55.2,54.89,55.1,65600.0,40.4032,40.4032,40.1763,40.33,65600.0
2010-12-16 11:00:00,55.1,55.36,55.07,55.36,67100.0,40.33,40.5203,40.308,40.5203,67100.0
2010-12-16 11:10:00,55.35,55.54,55.35,55.36,48800.0,40.513,40.652,40.513,40.5203,48800.0
2010-12-16 11:20:00,55.37,55.38,55.25,55.31,35600.0,40.5276,40.5349,40.4398,40.4837,35600.0
2010-12-16 11:30:00,55.31,55.31,55.17,55.17,24900.0,40.4837,40.4837,40.3812,40.3812,24900.0
2010-12-16 11:40:00,55.18,55.22,55.15,55.17,15900.0,40.3885,40.4178,40.3666,40.3812,15900.0
2010-12-16 11:50:00,55.17,55.22,55.15,55.19,40400.0,40.3812,40.4178,40.3666,40.3958,40400.0
2010-12-16 12:00:00,55.2,55.21,55.15,55.17,11300.0,40.4032,40.4105,40.3666,40.3812,11300.0
2010-12-16 12:10:00,55.18,55.19,55.1,55.15,15800.0,40.3885,40.3958,40.33,40.3666,15800.0
2010-12-16 12:20:00,55.15,55.21,55.15,55.17,14100.0,40.3666,40.4105,40.3666,40.3812,14100.0
2010-12-16 12:30:00,55.18,55.25,55.18,55.22,9200.0,40.3885,40.4398,40.3885,40.4178,9200.0
2010-12-16 12:40:00,55.22,55.4,55.21,55.33,10200.0,40.4178,40.5496,40.4105,40.4983,10200.0
2010-12-16 12:50:00,55.33,55.48,55.33,55.39,14500.0,40.4983,40.6081,40.4983,40.5422,14500.0
2010-12-16 13:00:00,55.39,55.5,55.37,55.5,12100.0,40.5422,40.6227,40.5276,40.6227,12100.0
2010-12-16 13:10:00,55.5,55.7,55.5,55.66,68500.0,40.6227,40.7691,40.6227,40.7399,68500.0
2010-12-16 13:20:00,55.65,55.66,55.46,55.5,26300.0,40.7325,40.7399,40.5935,40.6227,26300.0
2010-12-16 13:30:00,55.47,55.5,55.4,55.42,19500.0,40.6008,40.6227,40.5496,40.5642,19500.0
2010-12-16 13:40:00,55.44,55.65,55.41,55.64,53400.0,40.5788,40.7325,40.5569,40.7252,53400.0
2010-12-16 13:50:00,55.64,55.64,55.52,55.52,39200.0,40.7252,40.7252,40.6374,40.6374,39200.0
2010-12-16 14:00:00,55.51,55.64,55.5,55.59,35400.0,40.6301,40.7252,40.6227,40.6886,35400.0
2010-12-16 14:10:00,55.56,55.65,55.53,55.54,48800.0,40.6667,40.7325,40.6447,40.652,48800.0
2010-12-16 14:20:00,55.53,55.55,55.37,55.37,49900.0,40.6447,40.6593,40.5276,40.5276,49900.0
2010-12-16 14:30:00,55.39,55.53,55.33,55.52,45300.0,40.5422,40.6447,40.4983,40.6374,45300.0
2010-12-16 14:40:00,55.52,55.63,55.48,55.61,27400.0,40.6374,40.7179,40.6081,40.7033,27400.0
2010-12-16 14:50:00,55.6,55.6,55.45,55.53,36700.0,40.6959,40.6959,40.5861,40.6447,36700.0
2010-12-16 15:00:00,55.52,55.75,55.52,55.75,75700.0,40.6374,40.8057,40.6374,40.8057,75700.0
2010-12-16 15:10:00,55.75,55.77,55.68,55.69,61600.0,40.8057,40.8204,40.7545,40.7618,61600.0
2010-12-16 15:20:00,55.7,55.71,55.62,55.66,80100.0,40.7691,40.7765,40.7106,40.7399,80100.0
2010-12-16 15:30:00,55.68,55.85,55.68,55.79,97700.0,40.7545,40.8789,40.7545,40.835,97700.0
2010-12-16 15:40:00,55.78,55.8,55.72,55.77,117900.0,40.8277,40.8423,40.7838,40.8204,117900.0
2010-12-16 15:50:00,55.77,55.84,55.67,55.79,199000.0,40.8204,40.8716,40.7472,40.835,199000.0
2010-12-17 09:30:00,55.47,55.68,55.37,55.63,344100.0,40.6008,40.7545,40.5276,40.7179,344100.0
2010-12-17 09:40:00,55.67,55.67,55.48,55.56,34400.0,40.7472,40.7472,40.6081,40.6667,34400.0
2010-12-17 09:50:00,55.56,55.56,55.3,55.3,34200.0,40.6667,40.6667,40.4764,40.4764,34200.0
2010-12-17 10:00:00,55.3,55.43,55.2,55.4,66700.0,40.4764,40.5715,40.4032,40.5496,66700.0
2010-12-17 10:10:00,55.39,55.41,55.18,55.24,46100.0,40.5422,40.5569,40.3885,40.4324,46100.0
2010-12-17 10:20:00,55.27,55.41,55.24,55.26,29700.0,40.4544,40.5569,40.4324,40.4471,29700.0
2010-12-17 10:30:00,55.25,55.48,55.25,55.48,43500.0,40.4398,40.6081,40.4398,40.6081,43500.0
2010-12-17 10:40:00,55.46,55.47,55.16,55.26,41100.0,40.5935,40.6008,40.3739,40.4471,41100.0
2010-12-17 10:50:00,55.26,55.3,55.17,55.28,17600.0,40.4471,40.4764,40.3812,40.4617,17600.0
2010-12-17 11:00:00,55.3,55.42,55.3,55.39,22200.0,40.4764,40.5642,40.4764,40.5422,22200.0
2010-12-17 11:10:00,55.38,55.39,55.18,55.22,32200.0,40.5349,40.5422,40.3885,40.4178,32200.0
2010-12-17 11:20:00,55.21,55.26,55.16,55.2,24200.0,40.4105,40.4471,40.3739,40.4032,24200.0
2010-12-17 11:30:00,55.2,55.37,55.19,55.37,13800.0,40.4032,40.5276,40.3958,40.5276,13800.0
2010-12-17 11:40:00,55.35,55.42,55.31,55.33,18700.0,40.513,40.5642,40.4837,40.4983,18700.0
2010-12-17 11:50:00,55.35,55.37,55.28,55.29,14700.0,40.513,40.5276,40.4617,40.469,14700.0
2010-12-17 12:00:00,55.29,55.38,55.28,55.34,17400.0,40.469,40.5349,40.4617,40.5056,17400.0
2010-12-17 12:10:00,55.35,55.38,55.31,55.35,21500.0,40.513,40.5349,40.4837,40.513,21500.0
2010-12-17 12:20:00,55.35,55.39,55.33,55.39,23300.0,40.513,40.5422,40.4983,40.5422,23300.0
2010-12-17 12:30:00,55.38,55.44,55.38,55.44,19000.0,40.5349,40.5788,40.5349,40.5788,19000.0
2010-12-17 12:40:00,55.44,55.44,55.35,55.35,16700.0,40.5788,40.5788,40.513,40.513,16700.0
2010-12-17 12:50:00,55.35,55.38,55.25,55.37,31200.0,40.513,40.5349,40.4398,40.5276,31200.0
2010-12-17 13:00:00,55.37,55.46,55.36,55.42,13100.0,40.5276,40.5935,40.5203,40.5642,13100.0
2010-12-17 13:10:00,55.42,55.52,55.41,55.52,13800.0,40.5642,40.6374,40.5569,40.6374,13800.0
2010-12-17 13:20:00,55.51,55.53,55.45,55.48,23200.0,40.6301,40.6447,40.5861,40.6081,23200.0
2010-12-17 13:30:00,55.48,55.57,55.45,55.57,22800.0,40.6081,40.674,40.5861,40.674,22800.0
2010-12-17 13:40:00,55.56,55.6,55.56,55.59,14800.0,40.6667,40.6959,40.6667,40.6886,14800.0
2010-12-17 13:50:00,55.59,55.59,55.45,55.45,23100.0,40.6886,40.6886,40.5861,40.5861,23100.0
2010-12-17 14:00:00,55.46,55.53,55.44,55.49,27300.0,40.5935,40.6447,40.5788,40.6154,27300.0
2010-12-17 14:10:00,55.49,55.53,55.47,55.5,9400.0,40.6154,40.6447,40.6008,40.6227,9400.0
2010-12-17 14:20:00,55.5,55.52,55.46,55.49,17900.0,40.6227,40.6374,40.5935,40.6154,17900.0
2010-12-17 14:30:00,55.49,55.49,55.42,55.45,18100.0,40.6154,40.6154,40.5642,40.5861,18100.0
2010-12-17 14:40:00,55.45,55.51,55.43,55.45,31100.0,40.5861,40.6301,40.5715,40.5861,31100.0
2010-12-17 14:50:00,55.46,55.47,55.45,55.46,27900.0,40.5935,40.6008,40.5861,40.5935,27900.0
2010-12-17 15:00:00,55.46,55.47,55.4,55.43,46400.0,40.5935,40.6008,40.5496,40.5715,46400.0
2010-12-17 15:10:00,55.44,55.49,55.35,55.45,41800.0,40.5788,40.6154,40.513,40.5861,41800.0
2010-12-17 15:20:00,55.46,55.52,55.43,55.47,34100.0,40.5935,40.6374,40.5715,40.6008,34100.0
2010-12-17 15:30:00,55.47,55.48,55.31,55.32,96500.0,40.6008,40.6081,40.4837,40.491,96500.0
2010-12-17 15:40:00,55.33,55.37,55.25,55.27,134600.0,40.4983,40.5276,40.4398,40.4544,134600.0
2010-12-17 15:50:00,55.27,55.3,55.18,55.2,219700.0,40.4544,40.4764,40.3885,40.4032,219700.0
2010-12-20 09:30:00,55.47,55.47,54.86,55.13,79400.0,40.6008,40.6008,40.1543,40.3519,79400.0
2010-12-20 09:40:00,55.15,55.19,55.05,55.06,45900.0,40.3666,40.3958,40.2934,40.3007,45900.0
2010-12-20 09:50:00,55.07,55.07,54.96,55.07,32400.0,40.308,40.308,40.2275,40.308,32400.0
2010-12-20 10:00:00,55.1,55.31,55.08,55.16,31800.0,40.33,40.4837,40.3153,40.3739,31800.0
2010-12-20 10:10:00,55.15,55.15,54.96,55.14,36200.0,40.3666,40.3666,40.2275,40.3592,36200.0
2010-12-20 10:20:00,55.09,55.09,54.89,54.95,25500.0,40.3226,40.3226,40.1763,40.2202,25500.0
2010-12-20 10:30:00,54.94,55.0,54.8,54.83,46700.0,40.2129,40.2568,40.1104,40.1323,46700.0
2010-12-20 10:40:00,54.83,55.0,54.8,54.98,35400.0,40.1323,40.2568,40.1104,40.2421,35400.0
2010-12-20 10:50:00,54.97,54.99,54.72,54.75,36000.0,40.2348,40.2495,40.0518,40.0738,36000.0
2010-12-20 11:00:00,54.75,54.76,54.69,54.74,40400.0,40.0738,40.0811,40.0299,40.0665,40400.0
2010-12-20 11:10:00,54.73,54.8,54.71,54.76,41300.0,40.0592,40.1104,40.0445,40.0811,41300.0
2010-12-20 11:20:00,54.76,54.82,54.72,54.82,17200.0,40.0811,40.125,40.0518,40.125,17200.0
2010-12-20 11:30:00,54.83,54.9,54.83,54.84,26700.0,40.1323,40.1836,40.1323,40.1397,26700.0
2010-12-20 11:40:00,54.85,54.85,54.81,54.83,36900.0,40.147,40.147,40.1177,40.1323,36900.0
2010-12-20 11:50:00,54.83,54.86,54.75,54.78,25500.0,40.1323,40.1543,40.0738,40.0957,25500.0
2010-12-20 12:00:00,54.8,54.85,54.78,54.82,28300.0,40.1104,40.147,40.0957,40.125,28300.0
2010-12-20 12:10:00,54.83,54.87,54.79,54.81,24500.0,40.1323,40.1616,40.1031,40.1177,24500.0
2010-12-20 12:20:00,54.81,54.88,54.79,54.83,62600.0,40.1177,40.1689,40.1031,40.1323,62600.0
2010-12-20 12:30:00,54.82,54.88,54.81,54.82,38100.0,40.125,40.1689,40.1177,40.125,38100.0
2010-12-20 12:40:00,54.82,54.84,54.74,54.79,17700.0,40.125,40.1397,40.0665,40.1031,17700.0
2010-12-20 12:50:00,54.79,54.88,54.79,54.86,13500.0,40.1031,40.1689,40.1031,40.1543,13500.0
2010-12-20 13:00:00,54.86,54.89,54.83,54.85,16600.0,40.1543,40.1763,40.1323,40.147,16600.0
2010-12-20 13:10:00,54.84,54.85,54.8,54.82,23000.0,40.1397,40.147,40.1104,40.125,23000.0
2010-12-20 13:20:00,54.82,54.87,54.78,54.83,26800.0,40.125,40.1616,40.0957,40.1323,26800.0
2010-12-20 13:30:00,54.83,54.84,54.76,54.79,21400.0,40.1323,40.1397,40.0811,40.1031,21400.0
2010-12-20 13:40:00,54.8,54.86,54.8,54.85,13200.0,40.1104,40.1543,40.1104,40.147,13200.0
2010-12-20 13:50:00,54.86,54.9,54.86,54.9,19200.0,40.1543,40.1836,40.1543,40.1836,19200.0
2010-12-20 14:00:00,54.9,54.95,54.81,54.91,64000.0,40.1836,40.2202,40.1177,40.1909,64000.0
2010-12-20 14:10:00,54.9,55.06,54.9,55.05,48800.0,40.1836,40.3007,40.1836,40.2934,48800.0
2010-12-20 14:20:00,55.05,55.07,54.88,54.89,27500.0,40.2934,40.308,40.1689,40.1763,27500.0
2010-12-20 14:30:00,54.89,54.9,54.82,54.86,39400.0,40.1763,40.1836,40.125,40.1543,39400.0
2010-12-20 14:40:00,54.86,54.91,54.85,54.9,24900.0,40.1543,40.1909,40.147,40.1836,24900.0
2010-12-20 14:50:00,54.91,54.91,54.86,54.89,23100.0,40.1909,40.1909,40.1543,40.1763,23100.0
2010-12-20 15:00:00,54.89,54.89,54.76,54.78,43400.0,40.1763,40.1763,40.0811,40.0957,43400.0
2010-12-20 15:10:00,54.77,54.85,54.76,54.79,36600.0,40.0884,40.147,40.0811,40.1031,36600.0
2010-12-20 15:20:00,54.79,54.83,54.78,54.8,42700.0,40.1031,40.1323,40.0957,40.1104,42700.0
2010-12-20 15:30:00,54.8,54.87,54.8,54.83,83800.0,40.1104,40.1616,40.1104,40.1323,83800.0
2010-12-20 15:40:00,54.82,54.94,54.82,54.92,85900.0,40.125,40.2129,40.125,40.1982,85900.0
2010-12-20 15:50:00,54.92,54.92,54.86,54.88,105000.0,40.1982,40.1982,40.1543,40.1689,105000.0
2010-12-21 09:30:00,55.28,55.48,55.08,55.47,110100.0,40.4617,40.6081,40.3153,40.6008,110100.0
2010-12-21 09:40:00,55.45,55.75,55.45,55.74,66400.0,40.5861,40.8057,40.5861,40.7984,66400.0
2010-12-21 09:50:00,55.75,55.81,55.45,55.47,91500.0,40.8057,40.8496,40.5861,40.6008,91500.0
2010-12-21 10:00:00,55.47,55.52,55.46,55.5,117200.0,40.6008,40.6374,40.5935,40.6227,117200.0
2010-12-21 10:10:00,55.5,55.72,55.47,55.71,56300.0,40.6227,40.7838,40.6008,40.7765,56300.0
2010-12-21 10:20:00,55.72,56.0,55.72,55.94,46900.0,40.7838,40.9887,40.7838,40.9448,46900.0
2010-12-21 10:30:00,55.94,55.98,55.91,55.97,44500.0,40.9448,40.9741,40.9228,40.9668,44500.0
2010-12-21 10:40:00,55.97,55.98,55.9,55.98,43200.0,40.9668,40.9741,40.9155,40.9741,43200.0
2010-12-21 10:50:00,55.97,56.04,55.92,55.93,72200.0,40.9668,41.018,40.9302,40.9375,72200.0
2010-12-21 11:00:00,55.93,55.93,55.83,55.88,66100.0,40.9375,40.9375,40.8643,40.9009,66100.0
2010-12-21 11:10:00,55.88,55.91,55.8,55.88,58700.0,40.9009,40.9228,40.8423,40.9009,58700.0
2010-12-21 11:20:00,55.86,56.12,55.86,56.12,30300.0,40.8862,41.0765,40.8862,41.0765,30300.0
2010-12-21 11:30:00,56.12,56.14,56.0,56.02,57300.0,41.0765,41.0912,40.9887,41.0034,57300.0
2010-12-21 11:40:00,56.02,56.06,55.94,55.95,47400.0,41.0034,41.0326,40.9448,40.9521,47400.0
2010-12-21 11:50:00,55.95,56.0,55.74,55.75,70700.0,40.9521,40.9887,40.7984,40.8057,70700.0
2010-12-21 12:00:00,55.75,56.04,55.75,56.03,27500.0,40.8057,41.018,40.8057,41.0107,27500.0
2010-12-21 12:10:00,56.03,56.1,56.0,56.1,16800.0,41.0107,41.0619,40.9887,41.0619,16800.0
2010-12-21 12:20:00,56.1,56.25,56.1,56.25,24700.0,41.0619,41.1717,41.0619,41.1717,24700.0
2010-12-21 12:30:00,56.25,56.25,56.11,56.14,26700.0,41.1717,41.1717,41.0692,41.0912,26700.0
2010-12-21 12:40:00,56.13,56.14,56.08,56.08,19700.0,41.0839,41.0912,41.0473,41.0473,19700.0
2010-12-21 12:50:00,56.09,56.2,56.05,56.11,35800.0,41.0546,41.1351,41.0253,41.0692,35800.0
2010-12-21 13:00:00,56.1,56.19,56.03,56.18,50600.0,41.0619,41.1278,41.0107,41.1205,50600.0
2010-12-21 13:10:00,56.19,56.2,56.17,56.19,87900.0,41.1278,41.1351,41.1131,41.1278,87900.0
2010-12-21 13:20:00,56.19,56.33,56.19,56.32,116500.0,41.1278,41.2303,41.1278,41.2229,116500.0
2010-12-21 13:30:00,56.31,56.32,56.2,56.29,82700.0,41.2156,41.2229,41.1351,41.201,82700.0
2010-12-21 13:40:00,56.29,56.41,56.26,56.28,97200.0,41.201,41.2888,41.179,41.1937,97200.0
2010-12-21 13:50:00,56.28,56.46,56.27,56.46,63200.0,41.1937,41.3254,41.1863,41.3254,63200.0
2010-12-21 14:00:00,56.46,56.5,56.43,56.49,80900.0,41.3254,41.3547,41.3035,41.3474,80900.0
2010-12-21 14:10:00,56.5,56.75,56.48,56.75,119900.0,41.3547,41.5377,41.34,41.5377,119900.0
2010-12-21 14:20:00,56.76,56.78,56.51,56.57,144200.0,41.545,41.5596,41.362,41.4059,144200.0
2010-12-21 14:30:00,56.58,56.84,56.51,56.83,99400.0,41.4132,41.6035,41.362,41.5962,99400.0
2010-12-21 14:40:00,56.84,56.9,56.72,56.87,116200.0,41.6035,41.6475,41.5157,41.6255,116200.0
2010-12-21 14:50:00,56.86,57.08,56.86,57.08,138800.0,41.6182,41.7792,41.6182,41.7792,138800.0
2010-12-21 15:00:00,57.08,57.08,56.95,56.95,94100.0,41.7792,41.7792,41.6841,41.6841,94100.0
2010-12-21 15:10:00,56.95,56.99,56.9,56.98,85400.0,41.6841,41.7133,41.6475,41.706,85400.0
2010-12-21 15:20:00,56.98,57.17,56.96,57.17,154300.0,41.706,41.8451,41.6914,41.8451,154300.0
2010-12-21 15:30:00,57.17,57.37,57.16,57.33,210000.0,41.8451,41.9915,41.8378,41.9622,210000.0
2010-12-21 15:40:00,57.33,57.49,57.31,57.47,269900.0,41.9622,42.0793,41.9476,42.0647,269900.0
2010-12-21 15:50:00,57.47,57.67,57.46,57.61,448300.0,42.0647,42.2111,42.0574,42.1671,448300.0
2010-12-22 09:30:00,57.54,57.72,57.41,57.49,86700.0,42.1159,42.2477,42.0208,42.0793,86700.0
2010-12-22 09:40:00,57.48,57.68,57.47,57.51,40500.0,42.072,42.2184,42.0647,42.0939,40500.0
2010-12-22 09:50:00,57.53,57.58,57.33,57.52,55900.0,42.1086,42.1452,41.9622,42.1013,55900.0
2010-12-22 10:00:00,57.52,57.6,57.47,57.56,63200.0,42.1013,42.1598,42.0647,42.1305,63200.0
2010-12-22 10:10:00,57.6,57.61,57.51,57.53,38000.0,42.1598,42.1671,42.0939,42.1086,38000.0
2010-12-22 10:20:00,57.53,57.61,57.49,57.58,67300.0,42.1086,42.1671,42.0793,42.1452,67300.0
2010-12-22 10:30:00,57.59,57.59,57.43,57.5,48800.0,42.1525,42.1525,42.0354,42.0866,48800.0
2010-12-22 10:40:00,57.5,57.58,57.48,57.57,55500.0,42.0866,42.1452,42.072,42.1379,55500.0
2010-12-22 10:50:00,57.57,57.8,57.56,57.8,46000.0,42.1379,42.3062,42.1305,42.3062,46000.0
2010-12-22 11:00:00,57.8,57.81,57.7,57.7,51800.0,42.3062,42.3135,42.233,42.233,51800.0
2010-12-22 11:10:00,57.71,57.74,57.63,57.73,36700.0,42.2403,42.2623,42.1818,42.255,36700.0
2010-12-22 11:20:00,57.72,57.75,57.6,57.61,43400.0,42.2477,42.2696,42.1598,42.1671,43400.0
2010-12-22 11:30:00,57.61,57.71,57.61,57.7,38400.0,42.1671,42.2403,42.1671,42.233,38400.0
2010-12-22 11:40:00,57.7,57.71,57.65,57.68,48400.0,42.233,42.2403,42.1964,42.2184,48400.0
2010-12-22 11:50:00,57.67,57.72,57.66,57.7,22600.0,42.2111,42.2477,42.2037,42.233,22600.0
2010-12-22 12:00:00,57.71,57.78,57.69,57.74,20800.0,42.2403,42.2916,42.2257,42.2623,20800.0
2010-12-22 12:10:00,57.75,57.78,57.56,57.76,51700.0,42.2696,42.2916,42.1305,42.2769,51700.0
2010-12-22 12:20:00,57.75,57.88,57.75,57.88,24000.0,42.2696,42.3648,42.2696,42.3648,24000.0
2010-12-22 12:30:00,57.88,57.91,57.65,57.81,52500.0,42.3648,42.3867,42.1964,42.3135,52500.0
2010-12-22 12:40:00,57.82,57.87,57.75,57.85,33100.0,42.3208,42.3574,42.2696,42.3428,33100.0
2010-12-22 12:50:00,57.85,57.86,57.76,57.83,19900.0,42.3428,42.3501,42.2769,42.3282,19900.0
2010-12-22 13:00:00,57.83,57.83,57.8,57.83,21200.0,42.3282,42.3282,42.3062,42.3282,21200.0
2010-12-22 13:10:00,57.83,57.83,57.68,57.68,21200.0,42.3282,42.3282,42.2184,42.2184,21200.0
2010-12-22 13:20:00,57.67,57.76,57.63,57.76,87800.0,42.2111,42.2769,42.1818,42.2769,87800.0
2010-12-22 13:30:00,57.76,57.77,57.59,57.61,36700.0,42.2769,42.2843,42.1525,42.1671,36700.0
2010-12-22 13:40:00,57.61,57.66,57.59,57.64,25100.0,42.1671,42.2037,42.1525,42.1891,25100.0
2010-12-22 13:50:00,57.65,57.72,57.6,57.72,23400.0,42.1964,42.2477,42.1598,42.2477,23400.0
2010-12-22 14:00:00,57.72,57.81,57.7,57.8,30100.0,42.2477,42.3135,42.233,42.3062,30100.0
2010-12-22 14:10:00,57.81,57.84,57.8,57.82,23200.0,42.3135,42.3355,42.3062,42.3208,23200.0
2010-12-22 14:20:00,57.82,57.89,57.82,57.84,25700.0,42.3208,42.3721,42.3208,42.3355,25700.0
2010-12-22 14:30:00,57.83,57.84,57.75,57.79,37500.0,42.3282,42.3355,42.2696,42.2989,37500.0
2010-12-22 14:40:00,57.79,57.83,57.73,57.83,32300.0,42.2989,42.3282,42.255,42.3282,32300.0
2010-12-22 14:50:00,57.82,57.9,57.81,57.9,34200.0,42.3208,42.3794,42.3135,42.3794,34200.0
2010-12-22 15:00:00,57.9,57.9,57.75,57.76,33100.0,42.3794,42.3794,42.2696,42.2769,33100.0
2010-12-22 15:10:00,57.76,57.84,57.75,57.81,35500.0,42.2769,42.3355,42.2696,42.3135,35500.0
2010-12-22 15:20:00,57.81,57.91,57.81,57.82,27300.0,42.3135,42.3867,42.3135,42.3208,27300.0
2010-12-22 15:30:00,57.83,57.84,57.74,57.83,76000.0,42.3282,42.3355,42.2623,42.3282,76000.0
2010-12-22 15:40:00,57.84,57.94,57.8,57.81,59400.0,42.3355,42.4087,42.3062,42.3135,59400.0
2010-12-22 15:50:00,57.82,57.99,57.81,57.95,101300.0,42.3208,42.4453,42.3135,42.416,101300.0
2010-12-23 09:30:00,57.72,57.82,57.59,57.74,37800.0,42.2477,42.3208,42.1525,42.2623,37800.0
2010-12-23 09:40:00,57.75,57.92,57.68,57.85,28700.0,42.2696,42.394,42.2184,42.3428,28700.0
2010-12-23 09:50:00,57.8,57.8,57.64,57.76,22100.0,42.3062,42.3062,42.1891,42.2769,22100.0
2010-12-23 10:00:00,57.76,57.81,57.67,57.79,166000.0,42.2769,42.3135,42.2111,42.2989,166000.0
2010-12-23 10:10:00,57.79,57.79,57.49,57.53,35900.0,42.2989,42.2989,42.0793,42.1086,35900.0
2010-12-23 10:20:00,57.53,57.72,57.5,57.72,35200.0,42.1086,42.2477,42.0866,42.2477,35200.0
2010-12-23 10:30:00,57.73,57.78,57.67,57.7,15700.0,42.255,42.2916,42.2111,42.233,15700.0
2010-12-23 10:40:00,57.71,57.75,57.58,57.66,19200.0,42.2403,42.2696,42.1452,42.2037,19200.0
2010-12-23 10:50:00,57.66,57.78,57.65,57.74,19000.0,42.2037,42.2916,42.1964,42.2623,19000.0
2010-12-23 11:00:00,57.74,57.76,57.6,57.63,29500.0,42.2623,42.2769,42.1598,42.1818,29500.0
2010-12-23 11:10:00,57.63,57.77,57.62,57.73,29000.0,42.1818,42.2843,42.1745,42.255,29000.0
2010-12-23 11:20:00,57.73,57.73,57.6,57.72,25400.0,42.255,42.255,42.1598,42.2477,25400.0
2010-12-23 11:30:00,57.73,57.92,57.69,57.92,28700.0,42.255,42.394,42.2257,42.394,28700.0
2010-12-23 11:40:00,57.9,57.92,57.83,57.9,31800.0,42.3794,42.394,42.3282,42.3794,31800.0
2010-12-23 11:50:00,57.91,57.93,57.83,57.89,21100.0,42.3867,42.4014,42.3282,42.3721,21100.0
2010-12-23 12:00:00,57.89,57.94,57.82,57.82,32200.0,42.3721,42.4087,42.3208,42.3208,32200.0
2010-12-23 12:10:00,57.82,57.85,57.76,57.77,9400.0,42.3208,42.3428,42.2769,42.2843,9400.0
2010-12-23 12:20:00,57.76,57.87,57.71,57.86,40600.0,42.2769,42.3574,42.2403,42.3501,40600.0
2010-12-23 12:30:00,57.87,57.87,57.72,57.72,13500.0,42.3574,42.3574,42.2477,42.2477,13500.0
2010-12-23 12:40:00,57.71,57.73,57.57,57.7,56900.0,42.2403,42.255,42.1379,42.233,56900.0
2010-12-23 12:50:00,57.7,57.7,57.59,57.59,13300.0,42.233,42.233,42.1525,42.1525,13300.0
2010-12-23 13:00:00,57.59,57.59,57.48,57.52,62300.0,42.1525,42.1525,42.072,42.1013,62300.0
2010-12-23 13:10:00,57.54,57.65,57.53,57.63,16900.0,42.1159,42.1964,42.1086,42.1818,16900.0
2010-12-23 13:20:00,57.63,57.64,57.52,57.55,10300.0,42.1818,42.1891,42.1013,42.1232,10300.0
2010-12-23 13:30:00,57.54,57.54,57.49,57.52,25600.0,42.1159,42.1159,42.0793,42.1013,25600.0
2010-12-23 13:40:00,57.51,57.53,57.5,57.52,16900.0,42.0939,42.1086,42.0866,42.1013,16900.0
2010-12-23 13:50:00,57.52,57.52,57.42,57.48,30400.0,42.1013,42.1013,42.0281,42.072,30400.0
2010-12-23 14:00:00,57.48,57.52,57.47,57.5,15500.0,42.072,42.1013,42.0647,42.0866,15500.0
2010-12-23 14:10:00,57.49,57.49,57.44,57.47,34800.0,42.0793,42.0793,42.0427,42.0647,34800.0
2010-12-23 14:20:00,57.47,57.6,57.42,57.57,56700.0,42.0647,42.1598,42.0281,42.1379,56700.0
2010-12-23 14:30:00,57.57,57.6,57.45,57.45,58900.0,42.1379,42.1598,42.05,42.05,58900.0
2010-12-23 14:40:00,57.47,57.63,57.46,57.58,44800.0,42.0647,42.1818,42.0574,42.1452,44800.0
2010-12-23 14:50:00,57.6,57.67,57.57,57.66,24600.0,42.1598,42.2111,42.1379,42.2037,24600.0
2010-12-23 15:00:00,57.67,57.72,57.58,57.66,38300.0,42.2111,42.2477,42.1452,42.2037,38300.0
2010-12-23 15:10:00,57.67,57.69,57.65,57.66,18000.0,42.2111,42.2257,42.1964,42.2037,18000.0
2010-12-23 15:20:00,57.66,57.76,57.64,57.75,21800.0,42.2037,42.2769,42.1891,42.2696,21800.0
2010-12-23 15:30:00,57.75,57.75,57.63,57.74,55800.0,42.2696,42.2696,42.1818,42.2623,55800.0
2010-12-23 15:40:00,57.74,57.77,57.66,57.7,54600.0,42.2623,42.2843,42.2037,42.233,54600.0
2010-12-23 15:50:00,57.7,57.79,57.68,57.74,86600.0,42.233,42.2989,42.2184,42.2623,86600.0
2010-12-27 09:30:00,57.41,57.87,57.32,57.82,25700.0,42.0208,42.3574,41.9549,42.3208,25700.0
2010-12-27 09:40:00,57.81,57.81,57.58,57.64,16800.0,42.3135,42.3135,42.1452,42.1891,16800.0
2010-12-27 09:50:00,57.64,57.73,57.55,57.73,21700.0,42.1891,42.255,42.1232,42.255,21700.0
2010-12-27 10:00:00,57.67,57.67,57.48,57.55,24400.0,42.2111,42.2111,42.072,42.1232,24400.0
2010-12-27 10:10:00,57.54,57.62,57.51,57.51,16800.0,42.1159,42.1745,42.0939,42.0939,16800.0
2010-12-27 10:20:00,57.51,57.73,57.43,57.67,31200.0,42.0939,42.255,42.0354,42.2111,31200.0
2010-12-27 10:30:00,57.67,57.67,57.5,57.5,19700.0,42.2111,42.2111,42.0866,42.0866,19700.0
2010-12-27 10:40:00,57.49,57.49,57.38,57.47,18200.0,42.0793,42.0793,41.9988,42.0647,18200.0
2010-12-27 10:50:00,57.44,57.52,57.33,57.36,10700.0,42.0427,42.1013,41.9622,41.9842,10700.0
2010-12-27 11:00:00,57.36,57.39,57.34,57.37,7900.0,41.9842,42.0061,41.9695,41.9915,7900.0
2010-12-27 11:10:00,57.37,57.43,57.34,57.39,9800.0,41.9915,42.0354,41.9695,42.0061,9800.0
2010-12-27 11:20:00,57.39,57.47,57.39,57.47,6300.0,42.0061,42.0647,42.0061,42.0647,6300.0
2010-12-27 11:30:00,57.47,57.51,57.44,57.5,5300.0,42.0647,42.0939,42.0427,42.0866,5300.0
2010-12-27 11:40:00,57.5,57.5,57.36,57.36,29100.0,42.0866,42.0866,41.9842,41.9842,29100.0
2010-12-27 11:50:00,57.37,57.44,57.34,57.4,18700.0,41.9915,42.0427,41.9695,42.0134,18700.0
2010-12-27 12:00:00,57.41,57.42,57.33,57.38,50300.0,42.0208,42.0281,41.9622,41.9988,50300.0
2010-12-27 12:10:00,57.36,57.47,57.36,57.46,8200.0,41.9842,42.0647,41.9842,42.0574,8200.0
2010-12-27 12:20:00,57.46,57.53,57.46,57.51,5000.0,42.0574,42.1086,42.0574,42.0939,5000.0
2010-12-27 12:30:00,57.52,57.55,57.45,57.5,39500.0,42.1013,42.1232,42.05,42.0866,39500.0
2010-12-27 12:40:00,57.48,57.5,57.39,57.42,23300.0,42.072,42.0866,42.0061,42.0281,23300.0
2010-12-27 12:50:00,57.41,57.45,57.35,57.38,23700.0,42.0208,42.05,41.9768,41.9988,23700.0
2010-12-27 13:00:00,57.37,57.43,57.37,57.42,8800.0,41.9915,42.0354,41.9915,42.0281,8800.0
2010-12-27 13:10:00,57.41,57.52,57.41,57.46,34600.0,42.0208,42.1013,42.0208,42.0574,34600.0
2010-12-27 13:20:00,57.48,57.5,57.44,57.49,7500.0,42.072,42.0866,42.0427,42.0793,7500.0
2010-12-27 13:30:00,57.49,57.51,57.49,57.5,16700.0,42.0793,42.0939,42.0793,42.0866,16700.0
2010-12-27 13:40:00,57.5,57.5,57.47,57.47,10000.0,42.0866,42.0866,42.0647,42.0647,10000.0
2010-12-27 13:50:00,57.46,57.52,57.46,57.52,21900.0,42.0574,42.1013,42.0574,42.1013,21900.0
2010-12-27 14:00:00,57.52,57.53,57.49,57.49,14500.0,42.1013,42.1086,42.0793,42.0793,14500.0
2010-12-27 14:10:00,57.49,57.54,57.48,57.54,9500.0,42.0793,42.1159,42.072,42.1159,9500.0
2010-12-27 14:20:00,57.53,57.54,57.52,57.52,8200.0,42.1086,42.1159,42.1013,42.1013,8200.0
2010-12-27 14:30:00,57.53,57.65,57.53,57.65,20500.0,42.1086,42.1964,42.1086,42.1964,20500.0
2010-12-27 14:40:00,57.64,57.69,57.62,57.64,18000.0,42.1891,42.2257,42.1745,42.1891,18000.0
2010-12-27 14:50:00,57.64,57.65,57.54,57.55,15600.0,42.1891,42.1964,42.1159,42.1232,15600.0
2010-12-27 15:00:00,57.55,57.72,57.53,57.66,25100.0,42.1232,42.2477,42.1086,42.2037,25100.0
2010-12-27 15:10:00,57.66,57.73,57.66,57.72,19800.0,42.2037,42.255,42.2037,42.2477,19800.0
2010-12-27 15:20:00,57.72,57.77,57.68,57.69,18500.0,42.2477,42.2843,42.2184,42.2257,18500.0
2010-12-27 15:30:00,57.69,57.74,57.66,57.69,27600.0,42.2257,42.2623,42.2037,42.2257,27600.0
2010-12-27 15:40:00,57.7,57.79,57.67,57.7,59300.0,42.233,42.2989,42.2111,42.233,59300.0
2010-12-27 15:50:00,57.7,57.78,57.67,57.75,60200.0,42.233,42.2916,42.2111,42.2696,60200.0
2010-12-28 09:30:00,57.73,58.0,57.73,57.94,26200.0,42.255,42.4526,42.255,42.4087,26200.0
2010-12-28 09:40:00,57.97,58.13,57.89,58.09,32700.0,42.4306,42.5478,42.3721,42.5185,32700.0
2010-12-28 09:50:00,58.09,58.09,57.8,57.8,34100.0,42.5185,42.5185,42.3062,42.3062,34100.0
2010-12-28 10:00:00,57.82,57.86,57.58,57.58,32900.0,42.3208,42.3501,42.1452,42.1452,32900.0
2010-12-28 10:10:00,57.56,57.79,57.55,57.75,16900.0,42.1305,42.2989,42.1232,42.2696,16900.0
2010-12-28 10:20:00,57.79,57.82,57.74,57.78,18700.0,42.2989,42.3208,42.2623,42.2916,18700.0
2010-12-28 10:30:00,57.78,57.79,57.63,57.74,50600.0,42.2916,42.2989,42.1818,42.2623,50600.0
2010-12-28 10:40:00,57.74,57.78,57.68,57.68,22900.0,42.2623,42.2916,42.2184,42.2184,22900.0
2010-12-28 10:50:00,57.68,57.68,57.55,57.62,10200.0,42.2184,42.2184,42.1232,42.1745,10200.0
2010-12-28 11:00:00,57.65,57.77,57.64,57.76,13800.0,42.1964,42.2843,42.1891,42.2769,13800.0
2010-12-28 11:10:00,57.77,57.77,57.7,57.7,9100.0,42.2843,42.2843,42.233,42.233,9100.0
2010-12-28 11:20:00,57.69,57.73,57.67,57.73,12600.0,42.2257,42.255,42.2111,42.255,12600.0
2010-12-28 11:30:00,57.72,57.74,57.69,57.72,5200.0,42.2477,42.2623,42.2257,42.2477,5200.0
2010-12-28 11:40:00,57.74,57.74,57.68,57.72,7400.0,42.2623,42.2623,42.2184,42.2477,7400.0
2010-12-28 11:50:00,57.72,57.73,57.67,57.67,24600.0,42.2477,42.255,42.2111,42.2111,24600.0
2010-12-28 12:00:00,57.67,57.71,57.67,57.68,18600.0,42.2111,42.2403,42.2111,42.2184,18600.0
2010-12-28 12:10:00,57.69,57.7,57.67,57.69,9000.0,42.2257,42.233,42.2111,42.2257,9000.0
2010-12-28 12:20:00,57.7,57.71,57.69,57.7,18500.0,42.233,42.2403,42.2257,42.233,18500.0
2010-12-28 12:30:00,57.71,57.72,57.68,57.7,7700.0,42.2403,42.2477,42.2184,42.233,7700.0
2010-12-28 12:40:00,57.69,57.81,57.68,57.77,17800.0,42.2257,42.3135,42.2184,42.2843,17800.0
2010-12-28 12:50:00,57.77,57.83,57.77,57.81,9000.0,42.2843,42.3282,42.2843,42.3135,9000.0
2010-12-28 13:00:00,57.82,57.85,57.77,57.78,15300.0,42.3208,42.3428,42.2843,42.2916,15300.0
2010-12-28 13:10:00,57.79,57.8,57.74,57.74,9200.0,42.2989,42.3062,42.2623,42.2623,9200.0
2010-12-28 13:20:00,57.74,57.76,57.72,57.72,7200.0,42.2623,42.2769,42.2477,42.2477,7200.0
2010-12-28 13:30:00,57.73,57.78,57.73,57.78,8200.0,42.255,42.2916,42.255,42.2916,8200.0
2010-12-28 13:40:00,57.77,57.77,57.73,57.74,5300.0,42.2843,42.2843,42.255,42.2623,5300.0
2010-12-28 13:50:00,57.73,57.8,57.72,57.79,8900.0,42.255,42.3062,42.2477,42.2989,8900.0
2010-12-28 14:00:00,57.79,57.8,57.77,57.79,15200.0,42.2989,42.3062,42.2843,42.2989,15200.0
2010-12-28 14:10:00,57.79,57.81,57.76,57.81,11500.0,42.2989,42.3135,42.2769,42.3135,11500.0
2010-12-28 14:20:00,57.81,57.84,57.77,57.79,11100.0,42.3135,42.3355,42.2843,42.2989,11100.0
2010-12-28 14:30:00,57.78,57.79,57.71,57.71,24900.0,42.2916,42.2989,42.2403,42.2403,24900.0
2010-12-28 14:40:00,57.74,57.76,57.67,57.73,36100.0,42.2623,42.2769,42.2111,42.255,36100.0
2010-12-28 14:50:00,57.73,57.81,57.73,57.79,18600.0,42.255,42.3135,42.255,42.2989,18600.0
2010-12-28 15:00:00,57.79,57.8,57.74,57.77,17800.0,42.2989,42.3062,42.2623,42.2843,17800.0
2010-12-28 15:10:00,57.77,57.81,57.75,57.75,28000.0,42.2843,42.3135,42.2696,42.2696,28000.0
2010-12-28 15:20:00,57.75,57.84,57.75,57.8,35200.0,42.2696,42.3355,42.2696,42.3062,35200.0
2010-12-28 15:30:00,57.82,57.83,57.75,57.83,26300.0,42.3208,42.3282,42.2696,42.3282,26300.0
2010-12-28 15:40:00,57.83,57.87,57.79,57.8,47000.0,42.3282,42.3574,42.2989,42.3062,47000.0
2010-12-28 15:50:00,57.8,57.83,57.77,57.78,66900.0,42.3062,42.3282,42.2843,42.2916,66900.0
2010-12-29 09:30:00,57.86,57.95,57.73,57.79,23500.0,42.3501,42.416,42.255,42.2989,23500.0
2010-12-29 09:40:00,57.79,57.86,57.78,57.82,29200.0,42.2989,42.3501,42.2916,42.3208,29200.0
2010-12-29 09:50:00,57.81,57.9,57.79,57.87,36700.0,42.3135,42.3794,42.2989,42.3574,36700.0
2010-12-29 10:00:00,57.87,57.91,57.84,57.84,15800.0,42.3574,42.3867,42.3355,42.3355,15800.0
2010-12-29 10:10:00,57.82,57.87,57.8,57.8,30500.0,42.3208,42.3574,42.3062,42.3062,30500.0
2010-12-29 10:20:00,57.81,57.85,57.77,57.78,32000.0,42.3135,42.3428,42.2843,42.2916,32000.0
2010-12-29 10:30:00,57.8,57.85,57.8,57.84,9500.0,42.3062,42.3428,42.3062,42.3355,9500.0
2010-12-29 10:40:00,57.85,58.01,57.85,57.94,21600.0,42.3428,42.4599,42.3428,42.4087,21600.0
2010-12-29 10:50:00,57.95,58.0,57.9,57.91,13000.0,42.416,42.4526,42.3794,42.3867,13000.0
2010-12-29 11:00:00,57.9,57.93,57.86,57.91,23300.0,42.3794,42.4014,42.3501,42.3867,23300.0
2010-12-29 11:10:00,57.91,57.92,57.81,57.92,25200.0,42.3867,42.394,42.3135,42.394,25200.0
2010-12-29 11:20:00,57.89,57.99,57.86,57.95,41700.0,42.3721,42.4453,42.3501,42.416,41700.0
2010-12-29 11:30:00,57.94,57.96,57.83,57.95,27000.0,42.4087,42.4233,42.3282,42.416,27000.0
2010-12-29 11:40:00,57.93,57.94,57.9,57.94,6300.0,42.4014,42.4087,42.3794,42.4087,6300.0
2010-12-29 11:50:00,57.93,57.94,57.88,57.9,13600.0,42.4014,42.4087,42.3648,42.3794,13600.0
2010-12-29 12:00:00,57.91,57.96,57.87,57.96,11300.0,42.3867,42.4233,42.3574,42.4233,11300.0
2010-12-29 12:10:00,57.94,57.97,57.88,57.88,6300.0,42.4087,42.4306,42.3648,42.3648,6300.0
2010-12-29 12:20:00,57.88,57.92,57.84,57.87,20900.0,42.3648,42.394,42.3355,42.3574,20900.0
2010-12-29 12:30:00,57.87,57.88,57.81,57.86,17600.0,42.3574,42.3648,42.3135,42.3501,17600.0
2010-12-29 12:40:00,57.87,57.94,57.86,57.89,9200.0,42.3574,42.4087,42.3501,42.3721,9200.0
2010-12-29 12:50:00,57.88,57.92,57.87,57.88,6700.0,42.3648,42.394,42.3574,42.3648,6700.0
2010-12-29 13:00:00,57.88,57.9,57.84,57.86,10600.0,42.3648,42.3794,42.3355,42.3501,10600.0
2010-12-29 13:10:00,57.88,57.9,57.84,57.84,8100.0,42.3648,42.3794,42.3355,42.3355,8100.0
2010-12-29 13:20:00,57.85,57.9,57.85,57.9,7600.0,42.3428,42.3794,42.3428,42.3794,7600.0
2010-12-29 13:30:00,57.91,57.96,57.89,57.95,14100.0,42.3867,42.4233,42.3721,42.416,14100.0
2010-12-29 13:40:00,57.94,57.97,57.92,57.96,12100.0,42.4087,42.4306,42.394,42.4233,12100.0
2010-12-29 13:50:00,57.96,57.97,57.95,57.95,4900.0,42.4233,42.4306,42.416,42.416,4900.0
2010-12-29 14:00:00,57.95,58.09,57.92,58.08,25000.0,42.416,42.5185,42.394,42.5112,25000.0
2010-12-29 14:10:00,58.07,58.08,57.98,57.98,11500.0,42.5038,42.5112,42.438,42.438,11500.0
2010-12-29 14:20:00,57.98,58.0,57.92,57.93,19500.0,42.438,42.4526,42.394,42.4014,19500.0
2010-12-29 14:30:00,57.94,57.97,57.89,57.93,25400.0,42.4087,42.4306,42.3721,42.4014,25400.0
2010-12-29 14:40:00,57.93,58.01,57.91,57.95,57500.0,42.4014,42.4599,42.3867,42.416,57500.0
2010-12-29 14:50:00,57.96,58.04,57.96,58.04,39500.0,42.4233,42.4819,42.4233,42.4819,39500.0
2010-12-29 15:00:00,58.04,58.08,58.02,58.06,25200.0,42.4819,42.5112,42.4672,42.4965,25200.0
2010-12-29 15:10:00,58.06,58.12,58.05,58.05,46700.0,42.4965,42.5404,42.4892,42.4892,46700.0
2010-12-29 15:20:00,58.06,58.08,58.04,58.06,21600.0,42.4965,42.5112,42.4819,42.4965,21600.0
2010-12-29 15:30:00,58.07,58.17,58.07,58.1,54800.0,42.5038,42.577,42.5038,42.5258,54800.0
2010-12-29 15:40:00,58.09,58.1,57.93,57.99,70200.0,42.5185,42.5258,42.4014,42.4453,70200.0
2010-12-29 15:50:00,57.99,58.05,57.93,57.99,79000.0,42.4453,42.4892,42.4014,42.4453,79000.0
2010-12-30 09:30:00,57.93,57.98,57.9,57.95,29800.0,42.4014,42.438,42.3794,42.416,29800.0
2010-12-30 09:40:00,57.95,58.17,57.88,58.16,24000.0,42.416,42.577,42.3648,42.5697,24000.0
2010-12-30 09:50:00,58.17,58.17,57.85,57.86,54400.0,42.577,42.577,42.3428,42.3501,54400.0
2010-12-30 10:00:00,57.86,57.88,57.72,57.72,40600.0,42.3501,42.3648,42.2477,42.2477,40600.0
2010-12-30 10:10:00,57.72,57.72,57.6,57.66,30600.0,42.2477,42.2477,42.1598,42.2037,30600.0
2010-12-30 10:20:00,57.65,57.78,57.59,57.71,77500.0,42.1964,42.2916,42.1525,42.2403,77500.0
2010-12-30 10:30:00,57.73,57.83,57.73,57.81,35200.0,42.255,42.3282,42.255,42.3135,35200.0
2010-12-30 10:40:00,57.8,57.81,57.7,57.75,49100.0,42.3062,42.3135,42.233,42.2696,49100.0
2010-12-30 10:50:00,57.75,57.81,57.73,57.75,39200.0,42.2696,42.3135,42.255,42.2696,39200.0
2010-12-30 11:00:00,57.76,57.87,57.68,57.86,50400.0,42.2769,42.3574,42.2184,42.3501,50400.0
2010-12-30 11:10:00,57.86,57.88,57.73,57.76,43000.0,42.3501,42.3648,42.255,42.2769,43000.0
2010-12-30 11:20:00,57.75,57.84,57.74,57.78,32800.0,42.2696,42.3355,42.2623,42.2916,32800.0
2010-12-30 11:30:00,57.78,57.79,57.7,57.73,44200.0,42.2916,42.2989,42.233,42.255,44200.0
2010-12-30 11:40:00,57.74,57.74,57.62,57.68,30900.0,42.2623,42.2623,42.1745,42.2184,30900.0
2010-12-30 11:50:00,57.69,57.72,57.67,57.7,71800.0,42.2257,42.2477,42.2111,42.233,71800.0
2010-12-30 12:00:00,57.71,57.76,57.7,57.73,40400.0,42.2403,42.2769,42.233,42.255,40400.0
2010-12-30 12:10:00,57.73,57.74,57.68,57.69,33300.0,42.255,42.2623,42.2184,42.2257,33300.0
2010-12-30 12:20:00,57.69,57.7,57.67,57.68,16100.0,42.2257,42.233,42.2111,42.2184,16100.0
2010-12-30 12:30:00,57.68,57.7,57.59,57.59,25900.0,42.2184,42.233,42.1525,42.1525,25900.0
2010-12-30 12:40:00,57.6,57.66,57.59,57.64,53500.0,42.1598,42.2037,42.1525,42.1891,53500.0
2010-12-30 12:50:00,57.64,57.65,57.6,57.61,21300.0,42.1891,42.1964,42.1598,42.1671,21300.0
2010-12-30 13:00:00,57.61,57.62,57.6,57.61,32400.0,42.1671,42.1745,42.1598,42.1671,32400.0
2010-12-30 13:10:00,57.6,57.61,57.58,57.59,21300.0,42.1598,42.1671,42.1452,42.1525,21300.0
2010-12-30 13:20:00,57.58,57.62,57.55,57.57,15300.0,42.1452,42.1745,42.1232,42.1379,15300.0
2010-12-30 13:30:00,57.58,57.6,57.57,57.59,21900.0,42.1452,42.1598,42.1379,42.1525,21900.0
2010-12-30 13:40:00,57.58,57.62,57.58,57.61,10200.0,42.1452,42.1745,42.1452,42.1671,10200.0
2010-12-30 13:50:00,57.61,57.62,57.6,57.61,11700.0,42.1671,42.1745,42.1598,42.1671,11700.0
2010-12-30 14:00:00,57.61,57.63,57.6,57.61,37700.0,42.1671,42.1818,42.1598,42.1671,37700.0
2010-12-30 14:10:00,57.6,57.62,57.59,57.6,32500.0,42.1598,42.1745,42.1525,42.1598,32500.0
2010-12-30 14:20:00,57.6,57.62,57.59,57.59,42800.0,42.1598,42.1745,42.1525,42.1525,42800.0
2010-12-30 14:30:00,57.6,57.62,57.59,57.61,31100.0,42.1598,42.1745,42.1525,42.1671,31100.0
2010-12-30 14:40:00,57.61,57.63,57.6,57.6,43200.0,42.1671,42.1818,42.1598,42.1598,43200.0
2010-12-30 14:50:00,57.6,57.63,57.6,57.62,33100.0,42.1598,42.1818,42.1598,42.1745,33100.0
2010-12-30 15:00:00,57.62,57.62,57.6,57.62,25200.0,42.1745,42.1745,42.1598,42.1745,25200.0
2010-12-30 15:10:00,57.62,57.63,57.59,57.59,54300.0,42.1745,42.1818,42.1525,42.1525,54300.0
2010-12-30 15:20:00,57.59,57.66,57.59,57.66,73300.0,42.1525,42.2037,42.1525,42.2037,73300.0
2010-12-30 15:30:00,57.67,57.68,57.63,57.66,45800.0,42.2111,42.2184,42.1818,42.2037,45800.0
2010-12-30 15:40:00,57.66,57.68,57.63,57.64,77700.0,42.2037,42.2184,42.1818,42.1891,77700.0
2010-12-30 15:50:00,57.64,57.67,57.61,57.64,117400.0,42.1891,42.2111,42.1671,42.1891,117400.0
2010-12-31 09:30:00,57.51,57.56,57.4,57.46,62500.0,42.0939,42.1305,42.0134,42.0574,62500.0
2010-12-31 09:40:00,57.46,57.56,57.28,57.31,51000.0,42.0574,42.1305,41.9256,41.9476,51000.0
2010-12-31 09:50:00,57.3,57.43,57.3,57.39,38300.0,41.9402,42.0354,41.9402,42.0061,38300.0
2010-12-31 10:00:00,57.39,57.5,57.35,57.5,42500.0,42.0061,42.0866,41.9768,42.0866,42500.0
2010-12-31 10:10:00,57.48,57.5,57.31,57.31,31600.0,42.072,42.0866,41.9476,41.9476,31600.0
2010-12-31 10:20:00,57.31,57.31,57.16,57.2,94000.0,41.9476,41.9476,41.8378,41.867,94000.0
2010-12-31 10:30:00,57.19,57.37,57.18,57.35,50500.0,41.8597,41.9915,41.8524,41.9768,50500.0
2010-12-31 10:40:00,57.34,57.43,57.31,57.43,42500.0,41.9695,42.0354,41.9476,42.0354,42500.0
2010-12-31 10:50:00,57.43,57.52,57.42,57.5,27100.0,42.0354,42.1013,42.0281,42.0866,27100.0
2010-12-31 11:00:00,57.5,57.52,57.45,57.51,23600.0,42.0866,42.1013,42.05,42.0939,23600.0
2010-12-31 11:10:00,57.5,57.52,57.48,57.48,14800.0,42.0866,42.1013,42.072,42.072,14800.0
2010-12-31 11:20:00,57.49,57.62,57.46,57.59,32600.0,42.0793,42.1745,42.0574,42.1525,32600.0
2010-12-31 11:30:00,57.59,57.64,57.58,57.62,14100.0,42.1525,42.1891,42.1452,42.1745,14100.0
2010-12-31 11:40:00,57.61,57.61,57.5,57.55,35500.0,42.1671,42.1671,42.0866,42.1232,35500.0
2010-12-31 11:50:00,57.55,57.57,57.49,57.5,24400.0,42.1232,42.1379,42.0793,42.0866,24400.0
2010-12-31 12:00:00,57.5,57.6,57.49,57.54,13500.0,42.0866,42.1598,42.0793,42.1159,13500.0
2010-12-31 12:10:00,57.54,57.56,57.5,57.5,27900.0,42.1159,42.1305,42.0866,42.0866,27900.0
2010-12-31 12:20:00,57.5,57.56,57.49,57.53,11300.0,42.0866,42.1305,42.0793,42.1086,11300.0
2010-12-31 12:30:00,57.55,57.55,57.5,57.51,22600.0,42.1232,42.1232,42.0866,42.0939,22600.0
2010-12-31 12:40:00,57.51,57.55,57.5,57.55,21700.0,42.0939,42.1232,42.0866,42.1232,21700.0
2010-12-31 12:50:00,57.55,57.56,57.49,57.53,35300.0,42.1232,42.1305,42.0793,42.1086,35300.0
2010-12-31 13:00:00,57.53,57.6,57.52,57.53,25000.0,42.1086,42.1598,42.1013,42.1086,25000.0
2010-12-31 13:10:00,57.52,57.56,57.5,57.52,23600.0,42.1013,42.1305,42.0866,42.1013,23600.0
2010-12-31 13:20:00,57.52,57.53,57.47,57.49,22100.0,42.1013,42.1086,42.0647,42.0793,22100.0
2010-12-31 13:30:00,57.49,57.6,57.49,57.6,16000.0,42.0793,42.1598,42.0793,42.1598,16000.0
2010-12-31 13:40:00,57.59,57.6,57.5,57.5,11700.0,42.1525,42.1598,42.0866,42.0866,11700.0
2010-12-31 13:50:00,57.51,57.56,57.5,57.53,22900.0,42.0939,42.1305,42.0866,42.1086,22900.0
2010-12-31 14:00:00,57.52,57.54,57.5,57.53,13000.0,42.1013,42.1159,42.0866,42.1086,13000.0
2010-12-31 14:10:00,57.53,57.54,57.5,57.52,11300.0,42.1086,42.1159,42.0866,42.1013,11300.0
2010-12-31 14:20:00,57.52,57.53,57.5,57.5,8900.0,42.1013,42.1086,42.0866,42.0866,8900.0
2010-12-31 14:30:00,57.51,57.55,57.51,57.52,12200.0,42.0939,42.1232,42.0939,42.1013,12200.0
2010-12-31 14:40:00,57.52,57.58,57.52,57.55,20700.0,42.1013,42.1452,42.1013,42.1232,20700.0
2010-12-31 14:50:00,57.56,57.56,57.51,57.54,10300.0,42.1305,42.1305,42.0939,42.1159,10300.0
2010-12-31 15:00:00,57.54,57.54,57.52,57.53,12400.0,42.1159,42.1159,42.1013,42.1086,12400.0
2010-12-31 15:10:00,57.53,57.56,57.52,57.55,15100.0,42.1086,42.1305,42.1013,42.1232,15100.0
2010-12-31 15:20:00,57.54,57.59,57.53,57.58,29100.0,42.1159,42.1525,42.1086,42.1452,29100.0
2010-12-31 15:30:00,57.57,57.61,57.57,57.6,33100.0,42.1379,42.1671,42.1379,42.1598,33100.0
2010-12-31 15:40:00,57.59,57.61,57.4,57.42,104100.0,42.1525,42.1671,42.0134,42.0281,104100.0
2010-12-31 15:50:00,57.42,57.54,57.38,57.52,125600.0,42.0281,42.1159,41.9988,42.1013,125600.0
2011-01-03 09:30:00,58.22,58.55,58.21,58.38,37800.0,42.6136,42.8552,42.6063,42.7307,37800.0
2011-01-03 09:40:00,58.43,58.68,58.39,58.68,19600.0,42.7673,42.9503,42.7381,42.9503,19600.0
2011-01-03 09:50:00,58.69,58.79,58.59,58.77,26500.0,42.9576,43.0308,42.8844,43.0162,26500.0
2011-01-03 10:00:00,58.74,58.79,58.67,58.77,21300.0,42.9942,43.0308,42.943,43.0162,21300.0
2011-01-03 10:10:00,58.78,58.98,58.78,58.98,25600.0,43.0235,43.1699,43.0235,43.1699,25600.0
2011-01-03 10:20:00,58.98,59.03,58.88,58.98,45900.0,43.1699,43.2065,43.0967,43.1699,45900.0
2011-01-03 10:30:00,58.98,59.07,58.96,58.97,18300.0,43.1699,43.2358,43.1553,43.1626,18300.0
2011-01-03 10:40:00,58.95,59.03,58.94,58.96,17900.0,43.1479,43.2065,43.1406,43.1553,17900.0
2011-01-03 10:50:00,58.97,59.22,58.96,59.14,22900.0,43.1626,43.3456,43.1553,43.287,22900.0
2011-01-03 11:00:00,59.14,59.27,59.13,59.27,17300.0,43.287,43.3822,43.2797,43.3822,17300.0
2011-01-03 11:10:00,59.27,59.27,59.1,59.24,34300.0,43.3822,43.3822,43.2577,43.3602,34300.0
2011-01-03 11:20:00,59.25,59.38,59.25,59.38,38400.0,43.3675,43.4627,43.3675,43.4627,38400.0
2011-01-03 11:30:00,59.38,59.51,59.35,59.46,48400.0,43.4627,43.5578,43.4407,43.5212,48400.0
2011-01-03 11:40:00,59.45,59.49,59.37,59.47,44300.0,43.5139,43.5432,43.4554,43.5286,44300.0
2011-01-03 11:50:00,59.47,59.47,59.38,59.46,31400.0,43.5286,43.5286,43.4627,43.5212,31400.0
2011-01-03 12:00:00,59.45,59.56,59.43,59.55,22800.0,43.5139,43.5944,43.4993,43.5871,22800.0
2011-01-03 12:10:00,59.56,59.56,59.41,59.52,47900.0,43.5944,43.5944,43.4846,43.5651,47900.0
2011-01-03 12:20:00,59.51,59.51,59.35,59.41,116500.0,43.5578,43.5578,43.4407,43.4846,116500.0
2011-01-03 12:30:00,59.42,59.51,59.38,59.45,114700.0,43.492,43.5578,43.4627,43.5139,114700.0
2011-01-03 12:40:00,59.46,59.48,59.38,59.4,22700.0,43.5212,43.5359,43.4627,43.4773,22700.0
2011-01-03 12:50:00,59.4,59.47,59.35,59.4,43500.0,43.4773,43.5286,43.4407,43.4773,43500.0
2011-01-03 13:00:00,59.41,59.46,59.37,59.44,56900.0,43.4846,43.5212,43.4554,43.5066,56900.0
2011-01-03 13:10:00,59.44,59.48,59.34,59.34,52000.0,43.5066,43.5359,43.4334,43.4334,52000.0
2011-01-03 13:20:00,59.34,59.4,59.32,59.38,97700.0,43.4334,43.4773,43.4188,43.4627,97700.0
2011-01-03 13:30:00,59.38,59.49,59.31,59.43,114200.0,43.4627,43.5432,43.4114,43.4993,114200.0
2011-01-03 13:40:00,59.43,59.43,59.35,59.4,24100.0,43.4993,43.4993,43.4407,43.4773,24100.0
2011-01-03 13:50:00,59.39,59.42,59.36,59.4,30300.0,43.47,43.492,43.448,43.4773,30300.0
2011-01-03 14:00:00,59.4,59.4,59.28,59.38,69100.0,43.4773,43.4773,43.3895,43.4627,69100.0
2011-01-03 14:10:00,59.38,59.38,59.32,59.37,30800.0,43.4627,43.4627,43.4188,43.4554,30800.0
2011-01-03 14:20:00,59.38,59.39,59.26,59.26,26800.0,43.4627,43.47,43.3748,43.3748,26800.0
2011-01-03 14:30:00,59.25,59.29,59.2,59.21,68100.0,43.3675,43.3968,43.3309,43.3382,68100.0
2011-01-03 14:40:00,59.21,59.23,59.15,59.23,34800.0,43.3382,43.3529,43.2943,43.3529,34800.0
2011-01-03 14:50:00,59.23,59.25,59.15,59.15,58700.0,43.3529,43.3675,43.2943,43.2943,58700.0
2011-01-03 15:00:00,59.15,59.15,58.97,59.1,65400.0,43.2943,43.2943,43.1626,43.2577,65400.0
2011-01-03 15:10:00,59.1,59.15,59.05,59.1,64800.0,43.2577,43.2943,43.2211,43.2577,64800.0
2011-01-03 15:20:00,59.1,59.13,59.04,59.12,62200.0,43.2577,43.2797,43.2138,43.2724,62200.0
2011-01-03 15:30:00,59.11,59.17,59.1,59.16,51300.0,43.2651,43.309,43.2577,43.3017,51300.0
2011-01-03 15:40:00,59.15,59.35,59.15,59.35,130800.0,43.2943,43.4407,43.2943,43.4407,130800.0
2011-01-03 15:50:00,59.34,59.42,59.32,59.32,264400.0,43.4334,43.492,43.4188,43.4188,264400.0
2011-01-04 09:30:00,59.41,59.56,59.02,59.19,79200.0,43.4846,43.5944,43.1992,43.3236,79200.0
2011-01-04 09:40:00,59.19,59.26,59.08,59.2,83400.0,43.3236,43.3748,43.2431,43.3309,83400.0
2011-01-04 09:50:00,59.22,59.31,59.01,59.13,127200.0,43.3456,43.4114,43.1919,43.2797,127200.0
2011-01-04 10:00:00,59.17,59.25,59.02,59.2,105000.0,43.309,43.3675,43.1992,43.3309,105000.0
2011-01-04 10:10:00,59.2,59.25,59.13,59.18,111900.0,43.3309,43.3675,43.2797,43.3163,111900.0
2011-01-04 10:20:00,59.18,59.27,59.16,59.25,52100.0,43.3163,43.3822,43.3017,43.3675,52100.0
2011-01-04 10:30:00,59.25,59.28,59.1,59.14,62200.0,43.3675,43.3895,43.2577,43.287,62200.0
2011-01-04 10:40:00,59.13,59.27,59.12,59.21,78100.0,43.2797,43.3822,43.2724,43.3382,78100.0
2011-01-04 10:50:00,59.2,59.36,59.17,59.33,160200.0,43.3309,43.448,43.309,43.4261,160200.0
2011-01-04 11:00:00,59.31,59.36,59.23,59.24,89000.0,43.4114,43.448,43.3529,43.3602,89000.0
2011-01-04 11:10:00,59.25,59.33,59.24,59.3,58800.0,43.3675,43.4261,43.3602,43.4041,58800.0
2011-01-04 11:20:00,59.3,59.33,59.15,59.21,45700.0,43.4041,43.4261,43.2943,43.3382,45700.0
2011-01-04 11:30:00,59.21,59.25,59.15,59.19,54400.0,43.3382,43.3675,43.2943,43.3236,54400.0
2011-01-04 11:40:00,59.2,59.21,59.1,59.13,33500.0,43.3309,43.3382,43.2577,43.2797,33500.0
2011-01-04 11:50:00,59.13,59.21,59.06,59.1,33100.0,43.2797,43.3382,43.2285,43.2577,33100.0
2011-01-04 12:00:00,59.08,59.14,58.97,58.98,51900.0,43.2431,43.287,43.1626,43.1699,51900.0
2011-01-04 12:10:00,58.98,58.98,58.9,58.96,27500.0,43.1699,43.1699,43.1113,43.1553,27500.0
2011-01-04 12:20:00,58.96,58.98,58.7,58.75,20100.0,43.1553,43.1699,42.965,43.0016,20100.0
2011-01-04 12:30:00,58.74,58.76,58.62,58.63,40800.0,42.9942,43.0089,42.9064,42.9137,40800.0
2011-01-04 12:40:00,58.62,58.68,58.59,58.62,37000.0,42.9064,42.9503,42.8844,42.9064,37000.0
2011-01-04 12:50:00,58.61,58.64,58.53,58.55,55300.0,42.8991,42.921,42.8405,42.8552,55300.0
2011-01-04 13:00:00,58.54,58.59,58.53,58.57,39600.0,42.8478,42.8844,42.8405,42.8698,39600.0
2011-01-04 13:10:00,58.57,58.63,58.56,58.62,59100.0,42.8698,42.9137,42.8625,42.9064,59100.0
2011-01-04 13:20:00,58.62,58.7,58.61,58.68,34400.0,42.9064,42.965,42.8991,42.9503,34400.0
2011-01-04 13:30:00,58.69,58.77,58.67,58.77,50700.0,42.9576,43.0162,42.943,43.0162,50700.0
2011-01-04 13:40:00,58.76,58.76,58.69,58.71,50800.0,43.0089,43.0089,42.9576,42.9723,50800.0
2011-01-04 13:50:00,58.71,58.72,58.67,58.69,27900.0,42.9723,42.9796,42.943,42.9576,27900.0
2011-01-04 14:00:00,58.7,58.79,58.63,58.78,45000.0,42.965,43.0308,42.9137,43.0235,45000.0
2011-01-04 14:10:00,58.77,58.91,58.75,58.87,47300.0,43.0162,43.1187,43.0016,43.0894,47300.0
2011-01-04 14:20:00,58.87,58.96,58.85,58.91,24900.0,43.0894,43.1553,43.0747,43.1187,24900.0
2011-01-04 14:30:00,58.92,58.98,58.84,58.86,25400.0,43.126,43.1699,43.0674,43.0821,25400.0
2011-01-04 14:40:00,58.87,58.94,58.82,58.82,53600.0,43.0894,43.1406,43.0528,43.0528,53600.0
2011-01-04 14:50:00,58.83,58.9,58.82,58.86,24000.0,43.0601,43.1113,43.0528,43.0821,24000.0
2011-01-04 15:00:00,58.86,58.91,58.72,58.81,30900.0,43.0821,43.1187,42.9796,43.0455,30900.0
2011-01-04 15:10:00,58.81,58.88,58.77,58.81,34000.0,43.0455,43.0967,43.0162,43.0455,34000.0
2011-01-04 15:20:00,58.81,58.95,58.77,58.9,38600.0,43.0455,43.1479,43.0162,43.1113,38600.0
2011-01-04 15:30:00,58.88,58.94,58.85,58.94,59100.0,43.0967,43.1406,43.0747,43.1406,59100.0
2011-01-04 15:40:00,58.92,59.01,58.89,58.93,60000.0,43.126,43.1919,43.104,43.1333,60000.0
2011-01-04 15:50:00,58.92,58.98,58.89,58.95,100500.0,43.126,43.1699,43.104,43.1479,100500.0
2011-01-05 09:30:00,58.74,59.02,58.58,58.7,58200.0,42.9942,43.1992,42.8771,42.965,58200.0
2011-01-05 09:40:00,58.75,58.96,58.63,58.9,72400.0,43.0016,43.1553,42.9137,43.1113,72400.0
2011-01-05 09:50:00,58.93,58.93,58.64,58.68,32800.0,43.1333,43.1333,42.921,42.9503,32800.0
2011-01-05 10:00:00,58.69,59.02,58.67,59.02,144800.0,42.9576,43.1992,42.943,43.1992,144800.0
2011-01-05 10:10:00,59.03,59.09,58.81,58.86,22900.0,43.2065,43.2504,43.0455,43.0821,22900.0
2011-01-05 10:20:00,58.86,58.91,58.79,58.79,22500.0,43.0821,43.1187,43.0308,43.0308,22500.0
2011-01-05 10:30:00,58.8,58.87,58.75,58.8,20000.0,43.0382,43.0894,43.0016,43.0382,20000.0
2011-01-05 10:40:00,58.79,58.97,58.79,58.85,76100.0,43.0308,43.1626,43.0308,43.0747,76100.0
2011-01-05 10:50:00,58.83,58.86,58.77,58.81,16600.0,43.0601,43.0821,43.0162,43.0455,16600.0
2011-01-05 11:00:00,58.82,58.98,58.77,58.98,40700.0,43.0528,43.1699,43.0162,43.1699,40700.0
2011-01-05 11:10:00,58.98,58.99,58.91,58.95,63700.0,43.1699,43.1772,43.1187,43.1479,63700.0
2011-01-05 11:20:00,58.94,59.07,58.94,59.0,40000.0,43.1406,43.2358,43.1406,43.1845,40000.0
2011-01-05 11:30:00,58.98,59.12,58.97,59.12,35100.0,43.1699,43.2724,43.1626,43.2724,35100.0
2011-01-05 11:40:00,59.1,59.2,59.09,59.15,36400.0,43.2577,43.3309,43.2504,43.2943,36400.0
2011-01-05 11:50:00,59.15,59.15,59.06,59.1,32300.0,43.2943,43.2943,43.2285,43.2577,32300.0
2011-01-05 12:00:00,59.1,59.24,59.08,59.22,31500.0,43.2577,43.3602,43.2431,43.3456,31500.0
2011-01-05 12:10:00,59.22,59.27,59.16,59.26,40800.0,43.3456,43.3822,43.3017,43.3748,40800.0
2011-01-05 12:20:00,59.27,59.28,59.22,59.25,35900.0,43.3822,43.3895,43.3456,43.3675,35900.0
2011-01-05 12:30:00,59.24,59.41,59.24,59.41,52000.0,43.3602,43.4846,43.3602,43.4846,52000.0
2011-01-05 12:40:00,59.4,59.46,59.34,59.4,31800.0,43.4773,43.5212,43.4334,43.4773,31800.0
2011-01-05 12:50:00,59.4,59.53,59.4,59.53,38100.0,43.4773,43.5725,43.4773,43.5725,38100.0
2011-01-05 13:00:00,59.53,59.59,59.52,59.58,31500.0,43.5725,43.6164,43.5651,43.6091,31500.0
2011-01-05 13:10:00,59.57,59.62,59.55,59.58,33000.0,43.6017,43.6383,43.5871,43.6091,33000.0
2011-01-05 13:20:00,59.56,59.7,59.56,59.68,20000.0,43.5944,43.6969,43.5944,43.6823,20000.0
2011-01-05 13:30:00,59.68,59.84,59.68,59.81,39000.0,43.6823,43.7994,43.6823,43.7774,39000.0
2011-01-05 13:40:00,59.8,59.85,59.72,59.82,20700.0,43.7701,43.8067,43.7115,43.7847,20700.0
2011-01-05 13:50:00,59.81,59.81,59.69,59.77,32800.0,43.7774,43.7774,43.6896,43.7481,32800.0
2011-01-05 14:00:00,59.77,59.86,59.73,59.8,30600.0,43.7481,43.814,43.7189,43.7701,30600.0
2011-01-05 14:10:00,59.81,59.81,59.68,59.72,50000.0,43.7774,43.7774,43.6823,43.7115,50000.0
2011-01-05 14:20:00,59.73,59.76,59.65,59.69,28200.0,43.7189,43.7408,43.6603,43.6896,28200.0
2011-01-05 14:30:00,59.69,59.69,59.58,59.6,31200.0,43.6896,43.6896,43.6091,43.6237,31200.0
2011-01-05 14:40:00,59.59,59.74,59.58,59.73,29100.0,43.6164,43.7262,43.6091,43.7189,29100.0
2011-01-05 14:50:00,59.72,59.84,59.72,59.84,34100.0,43.7115,43.7994,43.7115,43.7994,34100.0
2011-01-05 15:00:00,59.85,59.91,59.82,59.86,43500.0,43.8067,43.8506,43.7847,43.814,43500.0
2011-01-05 15:10:00,59.84,59.96,59.84,59.9,44500.0,43.7994,43.8872,43.7994,43.8433,44500.0
2011-01-05 15:20:00,59.9,59.9,59.78,59.8,104100.0,43.8433,43.8433,43.7555,43.7701,104100.0
2011-01-05 15:30:00,59.8,59.88,59.75,59.79,54300.0,43.7701,43.8286,43.7335,43.7628,54300.0
2011-01-05 15:40:00,59.79,59.92,59.76,59.89,49700.0,43.7628,43.8579,43.7408,43.836,49700.0
2011-01-05 15:50:00,59.89,59.91,59.86,59.91,71200.0,43.836,43.8506,43.814,43.8506,71200.0
2011-01-06 09:30:00,59.82,60.0,59.68,59.73,50000.0,43.7847,43.9165,43.6823,43.7189,50000.0
2011-01-06 09:40:00,59.7,59.94,59.62,59.88,33200.0,43.6969,43.8726,43.6383,43.8286,33200.0
2011-01-06 09:50:00,59.85,59.93,59.78,59.83,24100.0,43.8067,43.8652,43.7555,43.7921,24100.0
2011-01-06 10:00:00,59.82,59.99,59.82,59.96,24600.0,43.7847,43.9092,43.7847,43.8872,24600.0
2011-01-06 10:10:00,59.96,59.99,59.87,59.96,23000.0,43.8872,43.9092,43.8213,43.8872,23000.0
2011-01-06 10:20:00,59.94,60.15,59.94,60.08,44900.0,43.8726,44.0263,43.8726,43.975,44900.0
2011-01-06 10:30:00,60.08,60.3,60.07,60.19,46000.0,43.975,44.1361,43.9677,44.0556,46000.0
2011-01-06 10:40:00,60.16,60.25,60.06,60.25,24400.0,44.0336,44.0995,43.9604,44.0995,24400.0
2011-01-06 10:50:00,60.25,60.25,60.15,60.23,37600.0,44.0995,44.0995,44.0263,44.0848,37600.0
2011-01-06 11:00:00,60.19,60.22,59.96,60.01,59500.0,44.0556,44.0775,43.8872,43.9238,59500.0
2011-01-06 11:10:00,60.01,60.14,59.99,60.07,26700.0,43.9238,44.019,43.9092,43.9677,26700.0
2011-01-06 11:20:00,60.08,60.21,59.97,60.04,34900.0,43.975,44.0702,43.8945,43.9458,34900.0
2011-01-06 11:30:00,60.05,60.13,60.0,60.02,14500.0,43.9531,44.0116,43.9165,43.9311,14500.0
2011-01-06 11:40:00,60.01,60.03,59.95,59.99,13900.0,43.9238,43.9384,43.8799,43.9092,13900.0
2011-01-06 11:50:00,59.99,60.02,59.99,60.0,23200.0,43.9092,43.9311,43.9092,43.9165,23200.0
2011-01-06 12:00:00,60.01,60.06,59.99,60.02,48600.0,43.9238,43.9604,43.9092,43.9311,48600.0
2011-01-06 12:10:00,60.02,60.06,59.99,60.01,12600.0,43.9311,43.9604,43.9092,43.9238,12600.0
2011-01-06 12:20:00,60.02,60.1,60.0,60.01,20200.0,43.9311,43.9897,43.9165,43.9238,20200.0
2011-01-06 12:30:00,60.01,60.08,59.99,60.08,22100.0,43.9238,43.975,43.9092,43.975,22100.0
2011-01-06 12:40:00,60.1,60.27,60.03,60.2,34200.0,43.9897,44.1141,43.9384,44.0629,34200.0
2011-01-06 12:50:00,60.21,60.22,60.15,60.2,34400.0,44.0702,44.0775,44.0263,44.0629,34400.0
2011-01-06 13:00:00,60.19,60.19,60.04,60.12,40400.0,44.0556,44.0556,43.9458,44.0043,40400.0
2011-01-06 13:10:00,60.14,60.19,60.1,60.17,12200.0,44.019,44.0556,43.9897,44.0409,12200.0
2011-01-06 13:20:00,60.17,60.17,60.06,60.06,16200.0,44.0409,44.0409,43.9604,43.9604,16200.0
2011-01-06 13:30:00,60.07,60.14,60.04,60.05,18500.0,43.9677,44.019,43.9458,43.9531,18500.0
2011-01-06 13:40:00,60.06,60.16,60.06,60.16,36200.0,43.9604,44.0336,43.9604,44.0336,36200.0
2011-01-06 13:50:00,60.18,60.23,60.1,60.19,22900.0,44.0482,44.0848,43.9897,44.0556,22900.0
2011-01-06 14:00:00,60.19,60.2,60.12,60.16,21500.0,44.0556,44.0629,44.0043,44.0336,21500.0
2011-01-06 14:10:00,60.15,60.19,60.11,60.11,16100.0,44.0263,44.0556,43.997,43.997,16100.0
2011-01-06 14:20:00,60.1,60.16,60.09,60.14,25400.0,43.9897,44.0336,43.9824,44.019,25400.0
2011-01-06 14:30:00,60.14,60.17,60.11,60.15,18700.0,44.019,44.0409,43.997,44.0263,18700.0
2011-01-06 14:40:00,60.15,60.18,60.12,60.15,45700.0,44.0263,44.0482,44.0043,44.0263,45700.0
2011-01-06 14:50:00,60.15,60.23,60.12,60.19,41100.0,44.0263,44.0848,44.0043,44.0556,41100.0
2011-01-06 15:00:00,60.2,60.25,60.18,60.22,26400.0,44.0629,44.0995,44.0482,44.0775,26400.0
2011-01-06 15:10:00,60.22,60.32,60.16,60.16,50300.0,44.0775,44.1507,44.0336,44.0336,50300.0
2011-01-06 15:20:00,60.15,60.16,60.01,60.05,50400.0,44.0263,44.0336,43.9238,43.9531,50400.0
2011-01-06 15:30:00,60.06,60.13,60.0,60.07,111500.0,43.9604,44.0116,43.9165,43.9677,111500.0
2011-01-06 15:40:00,60.08,60.13,60.03,60.08,97000.0,43.975,44.0116,43.9384,43.975,97000.0
2011-01-06 15:50:00,60.1,60.16,60.07,60.09,82900.0,43.9897,44.0336,43.9677,43.9824,82900.0
2011-01-07 09:30:00,60.3,60.43,60.16,60.36,36300.0,44.1361,44.2312,44.0336,44.18,36300.0
2011-01-07 09:40:00,60.39,60.5,60.18,60.27,22000.0,44.2019,44.2825,44.0482,44.1141,22000.0
2011-01-07 09:50:00,60.27,60.36,60.23,60.27,25000.0,44.1141,44.18,44.0848,44.1141,25000.0
2011-01-07 10:00:00,60.26,60.37,60.22,60.33,39400.0,44.1068,44.1873,44.0775,44.158,39400.0
2011-01-07 10:10:00,60.34,60.5,60.33,60.47,24100.0,44.1653,44.2825,44.158,44.2605,24100.0
2011-01-07 10:20:00,60.49,60.57,60.43,60.57,35900.0,44.2751,44.3337,44.2312,44.3337,35900.0
2011-01-07 10:30:00,60.56,60.64,60.4,60.4,32800.0,44.3264,44.3849,44.2093,44.2093,32800.0
2011-01-07 10:40:00,60.4,60.45,60.31,60.39,61500.0,44.2093,44.2459,44.1434,44.2019,61500.0
2011-01-07 10:50:00,60.39,60.52,60.29,60.52,69600.0,44.2019,44.2971,44.1287,44.2971,69600.0
2011-01-07 11:00:00,60.5,60.52,60.1,60.1,97800.0,44.2825,44.2971,43.9897,43.9897,97800.0
2011-01-07 11:10:00,60.12,60.33,60.12,60.27,56500.0,44.0043,44.158,44.0043,44.1141,56500.0
2011-01-07 11:20:00,60.26,60.29,60.1,60.15,65800.0,44.1068,44.1287,43.9897,44.0263,65800.0
2011-01-07 11:30:00,60.15,60.15,59.97,59.97,103100.0,44.0263,44.0263,43.8945,43.8945,103100.0
2011-01-07 11:40:00,59.97,60.01,59.88,60.0,39800.0,43.8945,43.9238,43.8286,43.9165,39800.0
2011-01-07 11:50:00,60.01,60.17,59.96,60.04,74300.0,43.9238,44.0409,43.8872,43.9458,74300.0
2011-01-07 12:00:00,60.05,60.07,59.95,59.98,16200.0,43.9531,43.9677,43.8799,43.9018,16200.0
2011-01-07 12:10:00,59.99,60.01,59.84,59.9,17600.0,43.9092,43.9238,43.7994,43.8433,17600.0
2011-01-07 12:20:00,59.91,59.92,59.62,59.62,24000.0,43.8506,43.8579,43.6383,43.6383,24000.0
2011-01-07 12:30:00,59.62,59.64,59.41,59.57,53200.0,43.6383,43.653,43.4846,43.6017,53200.0
2011-01-07 12:40:00,59.56,59.6,59.47,59.56,36100.0,43.5944,43.6237,43.5286,43.5944,36100.0
2011-01-07 12:50:00,59.56,59.66,59.45,59.6,24600.0,43.5944,43.6676,43.5139,43.6237,24600.0
2011-01-07 13:00:00,59.62,59.67,59.59,59.66,14200.0,43.6383,43.6749,43.6164,43.6676,14200.0
2011-01-07 13:10:00,59.66,60.0,59.63,59.9,27500.0,43.6676,43.9165,43.6457,43.8433,27500.0
2011-01-07 13:20:00,59.9,59.95,59.84,59.93,33900.0,43.8433,43.8799,43.7994,43.8652,33900.0
2011-01-07 13:30:00,59.93,59.95,59.87,59.95,12800.0,43.8652,43.8799,43.8213,43.8799,12800.0
2011-01-07 13:40:00,59.95,60.0,59.93,59.98,40900.0,43.8799,43.9165,43.8652,43.9018,40900.0
2011-01-07 13:50:00,59.99,59.99,59.79,59.79,13100.0,43.9092,43.9092,43.7628,43.7628,13100.0
2011-01-07 14:00:00,59.77,59.9,59.75,59.85,29700.0,43.7481,43.8433,43.7335,43.8067,29700.0
2011-01-07 14:10:00,59.84,59.94,59.84,59.9,16100.0,43.7994,43.8726,43.7994,43.8433,16100.0
2011-01-07 14:20:00,59.91,59.96,59.87,59.94,19600.0,43.8506,43.8872,43.8213,43.8726,19600.0
2011-01-07 14:30:00,59.93,59.99,59.84,59.93,22300.0,43.8652,43.9092,43.7994,43.8652,22300.0
2011-01-07 14:40:00,59.92,60.0,59.92,60.0,63100.0,43.8579,43.9165,43.8579,43.9165,63100.0
2011-01-07 14:50:00,60.02,60.13,60.01,60.01,12900.0,43.9311,44.0116,43.9238,43.9238,12900.0
2011-01-07 15:00:00,60.01,60.06,60.0,60.03,14200.0,43.9238,43.9604,43.9165,43.9384,14200.0
2011-01-07 15:10:00,60.06,60.24,59.99,60.19,57900.0,43.9604,44.0921,43.9092,44.0556,57900.0
2011-01-07 15:20:00,60.17,60.37,60.17,60.22,37800.0,44.0409,44.1873,44.0409,44.0775,37800.0
2011-01-07 15:30:00,60.23,60.41,60.21,60.41,68600.0,44.0848,44.2166,44.0702,44.2166,68600.0
2011-01-07 15:40:00,60.41,60.45,60.16,60.18,81700.0,44.2166,44.2459,44.0336,44.0482,81700.0
2011-01-07 15:50:00,60.18,60.31,60.18,60.28,90800.0,44.0482,44.1434,44.0482,44.1214,90800.0
2011-01-10 09:30:00,59.85,59.98,59.5,59.55,100300.0,43.8067,43.9018,43.5505,43.5871,100300.0
2011-01-10 09:40:00,59.55,59.86,59.51,59.81,108400.0,43.5871,43.814,43.5578,43.7774,108400.0
2011-01-10 09:50:00,59.81,59.81,59.26,59.26,54500.0,43.7774,43.7774,43.3748,43.3748,54500.0
2011-01-10 10:00:00,59.26,59.35,59.15,59.26,48200.0,43.3748,43.4407,43.2943,43.3748,48200.0
2011-01-10 10:10:00,59.28,59.39,59.27,59.3,44600.0,43.3895,43.47,43.3822,43.4041,44600.0
2011-01-10 10:20:00,59.34,59.76,59.34,59.71,53900.0,43.4334,43.7408,43.4334,43.7042,53900.0
2011-01-10 10:30:00,59.72,59.94,59.63,59.64,57100.0,43.7115,43.8726,43.6457,43.653,57100.0
2011-01-10 10:40:00,59.64,59.8,59.63,59.75,30300.0,43.653,43.7701,43.6457,43.7335,30300.0
2011-01-10 10:50:00,59.76,59.78,59.39,59.43,27900.0,43.7408,43.7555,43.47,43.4993,27900.0
2011-01-10 11:00:00,59.45,59.52,59.2,59.26,27300.0,43.5139,43.5651,43.3309,43.3748,27300.0
2011-01-10 11:10:00,59.27,59.47,59.25,59.42,30900.0,43.3822,43.5286,43.3675,43.492,30900.0
2011-01-10 11:20:00,59.43,59.62,59.35,59.58,36700.0,43.4993,43.6383,43.4407,43.6091,36700.0
2011-01-10 11:30:00,59.57,59.6,59.44,59.48,23200.0,43.6017,43.6237,43.5066,43.5359,23200.0
2011-01-10 11:40:00,59.48,59.74,59.35,59.65,31400.0,43.5359,43.7262,43.4407,43.6603,31400.0
2011-01-10 11:50:00,59.67,59.79,59.62,59.71,13200.0,43.6749,43.7628,43.6383,43.7042,13200.0
2011-01-10 12:00:00,59.72,59.83,59.72,59.79,11600.0,43.7115,43.7921,43.7115,43.7628,11600.0
2011-01-10 12:10:00,59.8,59.82,59.51,59.51,56200.0,43.7701,43.7847,43.5578,43.5578,56200.0
2011-01-10 12:20:00,59.53,59.81,59.48,59.75,22500.0,43.5725,43.7774,43.5359,43.7335,22500.0
2011-01-10 12:30:00,59.75,59.78,59.63,59.69,21400.0,43.7335,43.7555,43.6457,43.6896,21400.0
2011-01-10 12:40:00,59.7,59.76,59.67,59.71,11000.0,43.6969,43.7408,43.6749,43.7042,11000.0
2011-01-10 12:50:00,59.71,59.72,59.61,59.61,10700.0,43.7042,43.7115,43.631,43.631,10700.0
2011-01-10 13:00:00,59.62,59.77,59.61,59.73,9400.0,43.6383,43.7481,43.631,43.7189,9400.0
2011-01-10 13:10:00,59.74,59.77,59.71,59.73,7800.0,43.7262,43.7481,43.7042,43.7189,7800.0
2011-01-10 13:20:00,59.73,59.8,59.66,59.75,15200.0,43.7189,43.7701,43.6676,43.7335,15200.0
2011-01-10 13:30:00,59.74,59.87,59.74,59.83,12900.0,43.7262,43.8213,43.7262,43.7921,12900.0
2011-01-10 13:40:00,59.84,59.99,59.84,59.98,17500.0,43.7994,43.9092,43.7994,43.9018,17500.0
2011-01-10 13:50:00,59.99,60.03,59.97,59.98,9300.0,43.9092,43.9384,43.8945,43.9018,9300.0
2011-01-10 14:00:00,59.99,59.99,59.84,59.89,34100.0,43.9092,43.9092,43.7994,43.836,34100.0
2011-01-10 14:10:00,59.89,59.94,59.76,59.76,48200.0,43.836,43.8726,43.7408,43.7408,48200.0
2011-01-10 14:20:00,59.76,60.01,59.76,60.01,20500.0,43.7408,43.9238,43.7408,43.9238,20500.0
2011-01-10 14:30:00,60.02,60.04,59.89,59.9,25800.0,43.9311,43.9458,43.836,43.8433,25800.0
2011-01-10 14:40:00,59.91,59.95,59.89,59.9,25700.0,43.8506,43.8799,43.836,43.8433,25700.0
2011-01-10 14:50:00,59.92,60.04,59.9,60.01,19900.0,43.8579,43.9458,43.8433,43.9238,19900.0
2011-01-10 15:00:00,60.03,60.06,59.96,60.0,39600.0,43.9384,43.9604,43.8872,43.9165,39600.0
2011-01-10 15:10:00,60.0,60.14,59.99,60.07,35600.0,43.9165,44.019,43.9092,43.9677,35600.0
2011-01-10 15:20:00,60.08,60.23,60.07,60.09,49900.0,43.975,44.0848,43.9677,43.9824,49900.0
2011-01-10 15:30:00,60.09,60.15,60.06,60.1,42400.0,43.9824,44.0263,43.9604,43.9897,42400.0
2011-01-10 15:40:00,60.1,60.12,60.01,60.05,43000.0,43.9897,44.0043,43.9238,43.9531,43000.0
2011-01-10 15:50:00,60.06,60.07,59.97,59.97,73900.0,43.9604,43.9677,43.8945,43.8945,73900.0
2011-01-11 09:30:00,60.22,60.9,60.07,60.73,86700.0,44.0775,44.5752,43.9677,44.4508,86700.0
2011-01-11 09:40:00,60.72,60.74,60.55,60.56,55800.0,44.4435,44.4581,44.319,44.3264,55800.0
2011-01-11 09:50:00,60.57,60.64,60.34,60.37,63600.0,44.3337,44.3849,44.1653,44.1873,63600.0
2011-01-11 10:00:00,60.37,60.51,60.23,60.37,91100.0,44.1873,44.2898,44.0848,44.1873,91100.0
2011-01-11 10:10:00,60.37,60.45,60.32,60.37,69500.0,44.1873,44.2459,44.1507,44.1873,69500.0
2011-01-11 10:20:00,60.36,60.39,60.29,60.34,45700.0,44.18,44.2019,44.1287,44.1653,45700.0
2011-01-11 10:30:00,60.36,60.4,60.29,60.37,58500.0,44.18,44.2093,44.1287,44.1873,58500.0
2011-01-11 10:40:00,60.36,60.46,60.35,60.38,34800.0,44.18,44.2532,44.1727,44.1946,34800.0
2011-01-11 10:50:00,60.4,60.6,60.39,60.48,38500.0,44.2093,44.3556,44.2019,44.2678,38500.0
2011-01-11 11:00:00,60.47,60.75,60.47,60.72,36300.0,44.2605,44.4654,44.2605,44.4435,36300.0
2011-01-11 11:10:00,60.72,60.73,60.52,60.52,50300.0,44.4435,44.4508,44.2971,44.2971,50300.0
2011-01-11 11:20:00,60.52,60.66,60.51,60.66,25200.0,44.2971,44.3996,44.2898,44.3996,25200.0
2011-01-11 11:30:00,60.69,60.75,60.58,60.59,33700.0,44.4215,44.4654,44.341,44.3483,33700.0
2011-01-11 11:40:00,60.6,60.73,60.6,60.71,34500.0,44.3556,44.4508,44.3556,44.4362,34500.0
2011-01-11 11:50:00,60.71,60.71,60.63,60.65,23400.0,44.4362,44.4362,44.3776,44.3922,23400.0
2011-01-11 12:00:00,60.66,60.66,60.49,60.51,21800.0,44.3996,44.3996,44.2751,44.2898,21800.0
2011-01-11 12:10:00,60.5,60.56,60.5,60.54,25500.0,44.2825,44.3264,44.2825,44.3117,25500.0
2011-01-11 12:20:00,60.54,60.56,60.53,60.54,25400.0,44.3117,44.3264,44.3044,44.3117,25400.0
2011-01-11 12:30:00,60.54,60.56,60.47,60.56,27400.0,44.3117,44.3264,44.2605,44.3264,27400.0
2011-01-11 12:40:00,60.58,60.58,60.44,60.45,31300.0,44.341,44.341,44.2385,44.2459,31300.0
2011-01-11 12:50:00,60.45,60.46,60.41,60.45,20600.0,44.2459,44.2532,44.2166,44.2459,20600.0
2011-01-11 13:00:00,60.46,60.52,60.32,60.38,41800.0,44.2532,44.2971,44.1507,44.1946,41800.0
2011-01-11 13:10:00,60.38,60.39,60.14,60.23,38300.0,44.1946,44.2019,44.019,44.0848,38300.0
2011-01-11 13:20:00,60.23,60.43,60.23,60.35,34300.0,44.0848,44.2312,44.0848,44.1727,34300.0
2011-01-11 13:30:00,60.36,60.51,60.34,60.38,52000.0,44.18,44.2898,44.1653,44.1946,52000.0
2011-01-11 13:40:00,60.39,60.5,60.39,60.45,48000.0,44.2019,44.2825,44.2019,44.2459,48000.0
2011-01-11 13:50:00,60.44,60.46,60.22,60.22,26200.0,44.2385,44.2532,44.0775,44.0775,26200.0
2011-01-11 14:00:00,60.22,60.23,60.01,60.17,41000.0,44.0775,44.0848,43.9238,44.0409,41000.0
2011-01-11 14:10:00,60.17,60.3,60.15,60.3,49500.0,44.0409,44.1361,44.0263,44.1361,49500.0
2011-01-11 14:20:00,60.31,60.39,60.18,60.39,66700.0,44.1434,44.2019,44.0482,44.2019,66700.0
2011-01-11 14:30:00,60.39,60.47,60.39,60.45,30800.0,44.2019,44.2605,44.2019,44.2459,30800.0
2011-01-11 14:40:00,60.45,60.48,60.41,60.46,37400.0,44.2459,44.2678,44.2166,44.2532,37400.0
2011-01-11 14:50:00,60.47,60.56,60.39,60.51,72000.0,44.2605,44.3264,44.2019,44.2898,72000.0
2011-01-11 15:00:00,60.51,60.74,60.51,60.72,48900.0,44.2898,44.4581,44.2898,44.4435,48900.0
2011-01-11 15:10:00,60.73,60.77,60.68,60.75,49800.0,44.4508,44.4801,44.4142,44.4654,49800.0
2011-01-11 15:20:00,60.75,60.76,60.61,60.66,60500.0,44.4654,44.4728,44.363,44.3996,60500.0
2011-01-11 15:30:00,60.67,60.75,60.64,60.73,58500.0,44.4069,44.4654,44.3849,44.4508,58500.0
2011-01-11 15:40:00,60.74,60.89,60.68,60.87,105700.0,44.4581,44.5679,44.4142,44.5533,105700.0
2011-01-11 15:50:00,60.87,60.92,60.77,60.87,268900.0,44.5533,44.5899,44.4801,44.5533,268900.0
2011-01-12 09:30:00,61.39,61.82,61.32,61.6,62800.0,44.9339,45.2486,44.8826,45.0876,62800.0
2011-01-12 09:40:00,61.62,61.62,61.44,61.55,27700.0,45.1022,45.1022,44.9705,45.051,27700.0
2011-01-12 09:50:00,61.55,61.55,61.34,61.39,48400.0,45.051,45.051,44.8973,44.9339,48400.0
2011-01-12 10:00:00,61.4,61.45,61.3,61.39,49100.0,44.9412,44.9778,44.868,44.9339,49100.0
2011-01-12 10:10:00,61.38,61.42,61.3,61.31,35900.0,44.9266,44.9558,44.868,44.8753,35900.0
2011-01-12 10:20:00,61.31,61.4,61.29,61.31,41100.0,44.8753,44.9412,44.8607,44.8753,41100.0
2011-01-12 10:30:00,61.3,61.33,61.17,61.19,32600.0,44.868,44.89,44.7729,44.7875,32600.0
2011-01-12 10:40:00,61.18,61.35,61.15,61.15,45000.0,44.7802,44.9046,44.7582,44.7582,45000.0
2011-01-12 10:50:00,61.15,61.35,61.15,61.33,51200.0,44.7582,44.9046,44.7582,44.89,51200.0
2011-01-12 11:00:00,61.33,61.38,61.3,61.32,66000.0,44.89,44.9266,44.868,44.8826,66000.0
2011-01-12 11:10:00,61.31,61.38,61.3,61.3,45800.0,44.8753,44.9266,44.868,44.868,45800.0
2011-01-12 11:20:00,61.3,61.32,61.21,61.22,42800.0,44.868,44.8826,44.8021,44.8095,42800.0
2011-01-12 11:30:00,61.23,61.26,61.14,61.15,27800.0,44.8168,44.8387,44.7509,44.7582,27800.0
2011-01-12 11:40:00,61.15,61.2,61.06,61.06,72900.0,44.7582,44.7948,44.6923,44.6923,72900.0
2011-01-12 11:50:00,61.06,61.15,61.04,61.09,13300.0,44.6923,44.7582,44.6777,44.7143,13300.0
2011-01-12 12:00:00,61.07,61.19,61.07,61.18,15100.0,44.6997,44.7875,44.6997,44.7802,15100.0
2011-01-12 12:10:00,61.18,61.19,61.09,61.13,23800.0,44.7802,44.7875,44.7143,44.7436,23800.0
2011-01-12 12:20:00,61.14,61.15,60.99,60.99,22800.0,44.7509,44.7582,44.6411,44.6411,22800.0
2011-01-12 12:30:00,61.03,61.1,60.92,60.94,53900.0,44.6704,44.7216,44.5899,44.6045,53900.0
2011-01-12 12:40:00,60.93,61.1,60.85,61.1,34700.0,44.5972,44.7216,44.5386,44.7216,34700.0
2011-01-12 12:50:00,61.1,61.13,60.97,61.02,72800.0,44.7216,44.7436,44.6265,44.6631,72800.0
2011-01-12 13:00:00,61.01,61.11,61.01,61.08,15900.0,44.6557,44.7289,44.6557,44.707,15900.0
2011-01-12 13:10:00,61.08,61.11,61.04,61.07,13600.0,44.707,44.7289,44.6777,44.6997,13600.0
2011-01-12 13:20:00,61.1,61.11,61.02,61.02,38800.0,44.7216,44.7289,44.6631,44.6631,38800.0
2011-01-12 13:30:00,61.03,61.11,61.02,61.07,20400.0,44.6704,44.7289,44.6631,44.6997,20400.0
2011-01-12 13:40:00,61.08,61.08,61.04,61.06,13500.0,44.707,44.707,44.6777,44.6923,13500.0
2011-01-12 13:50:00,61.05,61.17,61.05,61.16,37700.0,44.685,44.7729,44.685,44.7655,37700.0
2011-01-12 14:00:00,61.17,61.17,61.05,61.13,31300.0,44.7729,44.7729,44.685,44.7436,31300.0
2011-01-12 14:10:00,61.13,61.14,61.05,61.07,40200.0,44.7436,44.7509,44.685,44.6997,40200.0
2011-01-12 14:20:00,61.09,61.16,61.08,61.11,38300.0,44.7143,44.7655,44.707,44.7289,38300.0
2011-01-12 14:30:00,61.1,61.13,61.07,61.09,22800.0,44.7216,44.7436,44.6997,44.7143,22800.0
2011-01-12 14:40:00,61.08,61.11,61.02,61.06,32900.0,44.707,44.7289,44.6631,44.6923,32900.0
2011-01-12 14:50:00,61.08,61.09,61.05,61.08,27500.0,44.707,44.7143,44.685,44.707,27500.0
2011-01-12 15:00:00,61.08,61.09,60.98,60.99,36800.0,44.707,44.7143,44.6338,44.6411,36800.0
2011-01-12 15:10:00,60.97,61.0,60.86,60.9,42700.0,44.6265,44.6484,44.546,44.5752,42700.0
2011-01-12 15:20:00,60.9,60.93,60.85,60.88,46200.0,44.5752,44.5972,44.5386,44.5606,46200.0
2011-01-12 15:30:00,60.88,61.05,60.88,61.04,69700.0,44.5606,44.685,44.5606,44.6777,69700.0
2011-01-12 15:40:00,61.04,61.04,60.95,60.97,117200.0,44.6777,44.6777,44.6118,44.6265,117200.0
2011-01-12 15:50:00,60.97,61.1,60.97,61.08,173100.0,44.6265,44.7216,44.6265,44.707,173100.0
2011-01-13 09:30:00,61.22,61.34,61.02,61.21,55800.0,44.8095,44.8973,44.6631,44.8021,55800.0
2011-01-13 09:40:00,61.21,61.42,61.1,61.42,58000.0,44.8021,44.9558,44.7216,44.9558,58000.0
2011-01-13 09:50:00,61.41,61.59,61.37,61.57,48200.0,44.9485,45.0803,44.9192,45.0656,48200.0
2011-01-13 10:00:00,61.57,61.57,61.31,61.33,49400.0,45.0656,45.0656,44.8753,44.89,49400.0
2011-01-13 10:10:00,61.32,61.33,61.1,61.15,55100.0,44.8826,44.89,44.7216,44.7582,55100.0
2011-01-13 10:20:00,61.16,61.2,61.08,61.1,41500.0,44.7655,44.7948,44.707,44.7216,41500.0
2011-01-13 10:30:00,61.09,61.18,61.05,61.17,36900.0,44.7143,44.7802,44.685,44.7729,36900.0
2011-01-13 10:40:00,61.16,61.18,61.02,61.04,48600.0,44.7655,44.7802,44.6631,44.6777,48600.0
2011-01-13 10:50:00,61.06,61.14,61.04,61.09,39000.0,44.6923,44.7509,44.6777,44.7143,39000.0
2011-01-13 11:00:00,61.1,61.13,60.98,61.09,16500.0,44.7216,44.7436,44.6338,44.7143,16500.0
2011-01-13 11:10:00,61.09,61.16,61.08,61.11,31700.0,44.7143,44.7655,44.707,44.7289,31700.0
2011-01-13 11:20:00,61.14,61.17,61.03,61.06,28600.0,44.7509,44.7729,44.6704,44.6923,28600.0
2011-01-13 11:30:00,61.04,61.21,61.03,61.16,25300.0,44.6777,44.8021,44.6704,44.7655,25300.0
2011-01-13 11:40:00,61.15,61.21,61.09,61.1,35500.0,44.7582,44.8021,44.7143,44.7216,35500.0
2011-01-13 11:50:00,61.1,61.13,61.01,61.03,21700.0,44.7216,44.7436,44.6557,44.6704,21700.0
2011-01-13 12:00:00,61.04,61.08,61.02,61.06,19000.0,44.6777,44.707,44.6631,44.6923,19000.0
2011-01-13 12:10:00,61.05,61.08,60.96,60.96,26000.0,44.685,44.707,44.6191,44.6191,26000.0
2011-01-13 12:20:00,60.97,61.01,60.93,61.01,18600.0,44.6265,44.6557,44.5972,44.6557,18600.0
2011-01-13 12:30:00,61.0,61.01,60.96,60.99,25300.0,44.6484,44.6557,44.6191,44.6411,25300.0
2011-01-13 12:40:00,60.97,60.99,60.86,60.9,35000.0,44.6265,44.6411,44.546,44.5752,35000.0
2011-01-13 12:50:00,60.9,60.91,60.79,60.86,35000.0,44.5752,44.5825,44.4947,44.546,35000.0
2011-01-13 13:00:00,60.86,60.93,60.8,60.92,37700.0,44.546,44.5972,44.502,44.5899,37700.0
2011-01-13 13:10:00,60.94,61.04,60.91,60.99,26300.0,44.6045,44.6777,44.5825,44.6411,26300.0
2011-01-13 13:20:00,61.0,61.01,60.9,60.94,21100.0,44.6484,44.6557,44.5752,44.6045,21100.0
2011-01-13 13:30:00,60.93,61.0,60.79,60.82,54300.0,44.5972,44.6484,44.4947,44.5167,54300.0
2011-01-13 13:40:00,60.82,60.84,60.77,60.77,20700.0,44.5167,44.5313,44.4801,44.4801,20700.0
2011-01-13 13:50:00,60.79,60.91,60.78,60.84,39100.0,44.4947,44.5825,44.4874,44.5313,39100.0
2011-01-13 14:00:00,60.84,60.86,60.8,60.83,26200.0,44.5313,44.546,44.502,44.524,26200.0
2011-01-13 14:10:00,60.84,60.85,60.64,60.64,31000.0,44.5313,44.5386,44.3849,44.3849,31000.0
2011-01-13 14:20:00,60.66,60.68,60.56,60.58,92400.0,44.3996,44.4142,44.3264,44.341,92400.0
2011-01-13 14:30:00,60.58,60.6,60.49,60.54,65500.0,44.341,44.3556,44.2751,44.3117,65500.0
2011-01-13 14:40:00,60.54,60.59,60.47,60.49,77600.0,44.3117,44.3483,44.2605,44.2751,77600.0
2011-01-13 14:50:00,60.48,60.53,60.41,60.45,69000.0,44.2678,44.3044,44.2166,44.2459,69000.0
2011-01-13 15:00:00,60.46,60.54,60.45,60.48,59900.0,44.2532,44.3117,44.2459,44.2678,59900.0
2011-01-13 15:10:00,60.48,60.5,60.34,60.35,94400.0,44.2678,44.2825,44.1653,44.1727,94400.0
2011-01-13 15:20:00,60.35,60.37,60.17,60.19,83000.0,44.1727,44.1873,44.0409,44.0556,83000.0
2011-01-13 15:30:00,60.19,60.3,60.19,60.25,158000.0,44.0556,44.1361,44.0556,44.0995,158000.0
2011-01-13 15:40:00,60.26,60.44,60.16,60.37,91100.0,44.1068,44.2385,44.0336,44.1873,91100.0
2011-01-13 15:50:00,60.37,60.53,60.34,60.51,120800.0,44.1873,44.3044,44.1653,44.2898,120800.0
2011-01-14 09:30:00,60.51,60.66,60.1,60.65,32000.0,44.2898,44.3996,43.9897,44.3922,32000.0
2011-01-14 09:40:00,60.63,60.63,60.39,60.46,26200.0,44.3776,44.3776,44.2019,44.2532,26200.0
2011-01-14 09:50:00,60.45,60.6,60.33,60.55,44600.0,44.2459,44.3556,44.158,44.319,44600.0
2011-01-14 10:00:00,60.59,60.64,60.37,60.45,50600.0,44.3483,44.3849,44.1873,44.2459,50600.0
2011-01-14 10:10:00,60.44,60.45,60.05,60.05,94400.0,44.2385,44.2459,43.9531,43.9531,94400.0
2011-01-14 10:20:00,60.06,60.16,59.97,60.04,57200.0,43.9604,44.0336,43.8945,43.9458,57200.0
2011-01-14 10:30:00,60.05,60.38,60.05,60.35,42400.0,43.9531,44.1946,43.9531,44.1727,42400.0
2011-01-14 10:40:00,60.35,60.49,60.28,60.43,57800.0,44.1727,44.2751,44.1214,44.2312,57800.0
2011-01-14 10:50:00,60.45,60.52,60.38,60.42,22500.0,44.2459,44.2971,44.1946,44.2239,22500.0
2011-01-14 11:00:00,60.43,60.56,60.41,60.56,25000.0,44.2312,44.3264,44.2166,44.3264,25000.0
2011-01-14 11:10:00,60.53,60.65,60.53,60.56,27300.0,44.3044,44.3922,44.3044,44.3264,27300.0
2011-01-14 11:20:00,60.57,60.69,60.57,60.67,16100.0,44.3337,44.4215,44.3337,44.4069,16100.0
2011-01-14 11:30:00,60.69,60.72,60.61,60.67,19900.0,44.4215,44.4435,44.363,44.4069,19900.0
2011-01-14 11:40:00,60.67,60.67,60.53,60.57,25300.0,44.4069,44.4069,44.3044,44.3337,25300.0
2011-01-14 11:50:00,60.58,60.59,60.47,60.48,17200.0,44.341,44.3483,44.2605,44.2678,17200.0
2011-01-14 12:00:00,60.5,60.51,60.42,60.47,19600.0,44.2825,44.2898,44.2239,44.2605,19600.0
2011-01-14 12:10:00,60.48,60.51,60.44,60.49,24000.0,44.2678,44.2898,44.2385,44.2751,24000.0
2011-01-14 12:20:00,60.49,60.49,60.24,60.3,72300.0,44.2751,44.2751,44.0921,44.1361,72300.0
2011-01-14 12:30:00,60.29,60.45,60.29,60.34,19400.0,44.1287,44.2459,44.1287,44.1653,19400.0
2011-01-14 12:40:00,60.34,60.39,60.3,60.33,14200.0,44.1653,44.2019,44.1361,44.158,14200.0
2011-01-14 12:50:00,60.36,60.41,60.28,60.32,16400.0,44.18,44.2166,44.1214,44.1507,16400.0
2011-01-14 13:00:00,60.32,60.46,60.31,60.46,9800.0,44.1507,44.2532,44.1434,44.2532,9800.0
2011-01-14 13:10:00,60.44,60.48,60.38,60.39,13800.0,44.2385,44.2678,44.1946,44.2019,13800.0
2011-01-14 13:20:00,60.4,60.43,60.37,60.37,17200.0,44.2093,44.2312,44.1873,44.1873,17200.0
2011-01-14 13:30:00,60.37,60.44,60.35,60.41,14400.0,44.1873,44.2385,44.1727,44.2166,14400.0
2011-01-14 13:40:00,60.41,60.41,60.37,60.38,15300.0,44.2166,44.2166,44.1873,44.1946,15300.0
2011-01-14 13:50:00,60.39,60.58,60.39,60.54,50600.0,44.2019,44.341,44.2019,44.3117,50600.0
2011-01-14 14:00:00,60.54,60.7,60.53,60.69,57400.0,44.3117,44.4288,44.3044,44.4215,57400.0
2011-01-14 14:10:00,60.69,60.69,60.58,60.59,15300.0,44.4215,44.4215,44.341,44.3483,15300.0
2011-01-14 14:20:00,60.59,60.65,60.54,60.58,45800.0,44.3483,44.3922,44.3117,44.341,45800.0
2011-01-14 14:30:00,60.58,60.62,60.56,60.6,76500.0,44.341,44.3703,44.3264,44.3556,76500.0
2011-01-14 14:40:00,60.6,60.63,60.59,60.6,49300.0,44.3556,44.3776,44.3483,44.3556,49300.0
2011-01-14 14:50:00,60.61,60.66,60.58,60.64,67000.0,44.363,44.3996,44.341,44.3849,67000.0
2011-01-14 15:00:00,60.65,60.66,60.57,60.58,57800.0,44.3922,44.3996,44.3337,44.341,57800.0
2011-01-14 15:10:00,60.58,60.65,60.54,60.61,37300.0,44.341,44.3922,44.3117,44.363,37300.0
2011-01-14 15:20:00,60.6,60.72,60.57,60.62,94600.0,44.3556,44.4435,44.3337,44.3703,94600.0
2011-01-14 15:30:00,60.62,60.78,60.62,60.78,80100.0,44.3703,44.4874,44.3703,44.4874,80100.0
2011-01-14 15:40:00,60.78,60.92,60.75,60.89,236400.0,44.4874,44.5899,44.4654,44.5679,236400.0
2011-01-14 15:50:00,60.89,60.94,60.81,60.86,341000.0,44.5679,44.6045,44.5094,44.546,341000.0
2011-01-18 09:30:00,60.97,61.11,60.65,60.72,91800.0,44.6265,44.7289,44.3922,44.4435,91800.0
2011-01-18 09:40:00,60.73,60.98,60.73,60.84,39600.0,44.4508,44.6338,44.4508,44.5313,39600.0
2011-01-18 09:50:00,60.84,60.96,60.84,60.94,105400.0,44.5313,44.6191,44.5313,44.6045,105400.0
2011-01-18 10:00:00,60.94,61.04,60.85,60.99,74700.0,44.6045,44.6777,44.5386,44.6411,74700.0
2011-01-18 10:10:00,61.0,61.11,60.93,61.06,90700.0,44.6484,44.7289,44.5972,44.6923,90700.0
2011-01-18 10:20:00,61.06,61.12,60.99,60.99,95800.0,44.6923,44.7363,44.6411,44.6411,95800.0
2011-01-18 10:30:00,60.99,61.01,60.9,60.92,61600.0,44.6411,44.6557,44.5752,44.5899,61600.0
2011-01-18 10:40:00,60.91,60.91,60.73,60.78,51200.0,44.5825,44.5825,44.4508,44.4874,51200.0
2011-01-18 10:50:00,60.79,60.8,60.74,60.79,43400.0,44.4947,44.502,44.4581,44.4947,43400.0
2011-01-18 11:00:00,60.79,60.85,60.76,60.83,34000.0,44.4947,44.5386,44.4728,44.524,34000.0
2011-01-18 11:10:00,60.82,60.87,60.79,60.86,38400.0,44.5167,44.5533,44.4947,44.546,38400.0
2011-01-18 11:20:00,60.85,60.91,60.84,60.86,20500.0,44.5386,44.5825,44.5313,44.546,20500.0
2011-01-18 11:30:00,60.87,60.89,60.84,60.88,21400.0,44.5533,44.5679,44.5313,44.5606,21400.0
2011-01-18 11:40:00,60.87,60.93,60.84,60.86,28600.0,44.5533,44.5972,44.5313,44.546,28600.0
2011-01-18 11:50:00,60.85,60.87,60.79,60.84,49100.0,44.5386,44.5533,44.4947,44.5313,49100.0
2011-01-18 12:00:00,60.83,60.87,60.82,60.84,13200.0,44.524,44.5533,44.5167,44.5313,13200.0
2011-01-18 12:10:00,60.86,60.92,60.85,60.87,11000.0,44.546,44.5899,44.5386,44.5533,11000.0
2011-01-18 12:20:00,60.88,60.91,60.84,60.88,24700.0,44.5606,44.5825,44.5313,44.5606,24700.0
2011-01-18 12:30:00,60.88,60.88,60.84,60.86,10100.0,44.5606,44.5606,44.5313,44.546,10100.0
2011-01-18 12:40:00,60.87,60.94,60.87,60.94,13400.0,44.5533,44.6045,44.5533,44.6045,13400.0
2011-01-18 12:50:00,60.93,60.94,60.9,60.93,13800.0,44.5972,44.6045,44.5752,44.5972,13800.0
2011-01-18 13:00:00,60.93,60.99,60.91,60.97,12300.0,44.5972,44.6411,44.5825,44.6265,12300.0
2011-01-18 13:10:00,60.96,61.01,60.95,60.99,10700.0,44.6191,44.6557,44.6118,44.6411,10700.0
2011-01-18 13:20:00,60.99,61.05,60.99,61.05,21900.0,44.6411,44.685,44.6411,44.685,21900.0
2011-01-18 13:30:00,61.04,61.06,60.99,60.99,25600.0,44.6777,44.6923,44.6411,44.6411,25600.0
2011-01-18 13:40:00,60.99,61.07,60.98,61.02,22200.0,44.6411,44.6997,44.6338,44.6631,22200.0
2011-01-18 13:50:00,61.03,61.09,61.0,61.05,15700.0,44.6704,44.7143,44.6484,44.685,15700.0
2011-01-18 14:00:00,61.06,61.08,61.01,61.01,17000.0,44.6923,44.707,44.6557,44.6557,17000.0
2011-01-18 14:10:00,61.01,61.04,61.01,61.01,20100.0,44.6557,44.6777,44.6557,44.6557,20100.0
2011-01-18 14:20:00,61.01,61.06,60.96,61.06,26000.0,44.6557,44.6923,44.6191,44.6923,26000.0
2011-01-18 14:30:00,61.06,61.06,60.97,60.98,20500.0,44.6923,44.6923,44.6265,44.6338,20500.0
2011-01-18 14:40:00,60.98,60.98,60.87,60.9,46300.0,44.6338,44.6338,44.5533,44.5752,46300.0
2011-01-18 14:50:00,60.89,60.96,60.85,60.96,22500.0,44.5679,44.6191,44.5386,44.6191,22500.0
2011-01-18 15:00:00,60.96,61.0,60.89,60.91,36800.0,44.6191,44.6484,44.5679,44.5825,36800.0
2011-01-18 15:10:00,60.89,60.94,60.86,60.93,36600.0,44.5679,44.6045,44.546,44.5972,36600.0
2011-01-18 15:20:00,60.93,61.0,60.91,60.91,61900.0,44.5972,44.6484,44.5825,44.5825,61900.0
2011-01-18 15:30:00,60.91,61.01,60.89,60.97,47900.0,44.5825,44.6557,44.5679,44.6265,47900.0
2011-01-18 15:40:00,60.99,61.04,60.93,60.99,82800.0,44.6411,44.6777,44.5972,44.6411,82800.0
2011-01-18 15:50:00,60.99,61.08,60.98,61.01,93800.0,44.6411,44.707,44.6338,44.6557,93800.0
2011-01-19 09:30:00,60.72,60.88,60.53,60.8,41800.0,44.4435,44.5606,44.3044,44.502,41800.0
2011-01-19 09:40:00,60.79,60.79,60.54,60.62,15100.0,44.4947,44.4947,44.3117,44.3703,15100.0
2011-01-19 09:50:00,60.62,60.63,60.44,60.51,35500.0,44.3703,44.3776,44.2385,44.2898,35500.0
2011-01-19 10:00:00,60.5,60.53,60.38,60.49,31000.0,44.2825,44.3044,44.1946,44.2751,31000.0
2011-01-19 10:10:00,60.47,60.51,60.38,60.49,46300.0,44.2605,44.2898,44.1946,44.2751,46300.0
2011-01-19 10:20:00,60.48,60.5,60.23,60.31,28600.0,44.2678,44.2825,44.0848,44.1434,28600.0
2011-01-19 10:30:00,60.3,60.3,60.19,60.26,26900.0,44.1361,44.1361,44.0556,44.1068,26900.0
2011-01-19 10:40:00,60.26,60.32,60.06,60.1,41900.0,44.1068,44.1507,43.9604,43.9897,41900.0
2011-01-19 10:50:00,60.11,60.11,59.97,60.0,38000.0,43.997,43.997,43.8945,43.9165,38000.0
2011-01-19 11:00:00,59.98,60.07,59.97,60.03,32900.0,43.9018,43.9677,43.8945,43.9384,32900.0
2011-01-19 11:10:00,60.04,60.14,60.03,60.13,21700.0,43.9458,44.019,43.9384,44.0116,21700.0
2011-01-19 11:20:00,60.16,60.23,60.11,60.17,15000.0,44.0336,44.0848,43.997,44.0409,15000.0
2011-01-19 11:30:00,60.16,60.21,60.16,60.2,18400.0,44.0336,44.0702,44.0336,44.0629,18400.0
2011-01-19 11:40:00,60.21,60.21,60.06,60.15,17400.0,44.0702,44.0702,43.9604,44.0263,17400.0
2011-01-19 11:50:00,60.18,60.22,60.13,60.16,12900.0,44.0482,44.0775,44.0116,44.0336,12900.0
2011-01-19 12:00:00,60.19,60.22,60.17,60.2,7600.0,44.0556,44.0775,44.0409,44.0629,7600.0
2011-01-19 12:10:00,60.21,60.25,60.17,60.19,15400.0,44.0702,44.0995,44.0409,44.0556,15400.0
2011-01-19 12:20:00,60.2,60.24,60.14,60.18,12100.0,44.0629,44.0921,44.019,44.0482,12100.0
2011-01-19 12:30:00,60.19,60.19,59.99,60.0,26600.0,44.0556,44.0556,43.9092,43.9165,26600.0
2011-01-19 12:40:00,60.0,60.01,59.97,59.97,39700.0,43.9165,43.9238,43.8945,43.8945,39700.0
2011-01-19 12:50:00,59.97,60.0,59.92,59.96,24900.0,43.8945,43.9165,43.8579,43.8872,24900.0
2011-01-19 13:00:00,59.95,59.99,59.94,59.96,23900.0,43.8799,43.9092,43.8726,43.8872,23900.0
2011-01-19 13:10:00,59.96,60.0,59.95,59.97,23900.0,43.8872,43.9165,43.8799,43.8945,23900.0
2011-01-19 13:20:00,59.97,60.01,59.92,59.99,48300.0,43.8945,43.9238,43.8579,43.9092,48300.0
2011-01-19 13:30:00,59.99,60.16,59.99,60.15,23700.0,43.9092,44.0336,43.9092,44.0263,23700.0
2011-01-19 13:40:00,60.14,60.19,60.12,60.13,14900.0,44.019,44.0556,44.0043,44.0116,14900.0
2011-01-19 13:50:00,60.12,60.14,60.02,60.13,17200.0,44.0043,44.019,43.9311,44.0116,17200.0
2011-01-19 14:00:00,60.14,60.17,60.05,60.08,9900.0,44.019,44.0409,43.9531,43.975,9900.0
2011-01-19 14:10:00,60.08,60.15,60.03,60.05,46000.0,43.975,44.0263,43.9384,43.9531,46000.0
2011-01-19 14:20:00,60.02,60.08,59.96,60.03,18900.0,43.9311,43.975,43.8872,43.9384,18900.0
2011-01-19 14:30:00,60.04,60.11,59.99,60.04,25300.0,43.9458,43.997,43.9092,43.9458,25300.0
2011-01-19 14:40:00,60.04,60.06,59.95,60.0,16900.0,43.9458,43.9604,43.8799,43.9165,16900.0
2011-01-19 14:50:00,60.01,60.05,59.9,60.03,47200.0,43.9238,43.9531,43.8433,43.9384,47200.0
2011-01-19 15:00:00,60.01,60.08,59.95,59.95,23600.0,43.9238,43.975,43.8799,43.8799,23600.0
2011-01-19 15:10:00,59.94,60.04,59.9,60.01,24500.0,43.8726,43.9458,43.8433,43.9238,24500.0
2011-01-19 15:20:00,60.02,60.06,59.9,59.94,31200.0,43.9311,43.9604,43.8433,43.8726,31200.0
2011-01-19 15:30:00,59.93,59.94,59.76,59.89,53400.0,43.8652,43.8726,43.7408,43.836,53400.0
2011-01-19 15:40:00,59.89,59.97,59.83,59.93,64700.0,43.836,43.8945,43.7921,43.8652,64700.0
2011-01-19 15:50:00,59.93,59.96,59.84,59.92,132600.0,43.8652,43.8872,43.7994,43.8579,132600.0
2011-01-20 09:30:00,59.93,60.35,59.93,60.2,84500.0,43.8652,44.1727,43.8652,44.0629,84500.0
2011-01-20 09:40:00,60.19,60.22,59.93,60.0,62800.0,44.0556,44.0775,43.8652,43.9165,62800.0
2011-01-20 09:50:00,60.0,60.08,59.95,60.08,48100.0,43.9165,43.975,43.8799,43.975,48100.0
2011-01-20 10:00:00,60.04,60.08,59.76,59.77,45700.0,43.9458,43.975,43.7408,43.7481,45700.0
2011-01-20 10:10:00,59.78,59.87,59.56,59.56,26300.0,43.7555,43.8213,43.5944,43.5944,26300.0
2011-01-20 10:20:00,59.58,59.74,59.53,59.72,17600.0,43.6091,43.7262,43.5725,43.7115,17600.0
2011-01-20 10:30:00,59.7,59.81,59.6,59.63,27800.0,43.6969,43.7774,43.6237,43.6457,27800.0
2011-01-20 10:40:00,59.59,59.77,59.57,59.57,19200.0,43.6164,43.7481,43.6017,43.6017,19200.0
2011-01-20 10:50:00,59.58,59.63,59.38,59.43,16900.0,43.6091,43.6457,43.4627,43.4993,16900.0
2011-01-20 11:00:00,59.43,59.57,59.42,59.56,15600.0,43.4993,43.6017,43.492,43.5944,15600.0
2011-01-20 11:10:00,59.54,59.65,59.5,59.57,13800.0,43.5798,43.6603,43.5505,43.6017,13800.0
2011-01-20 11:20:00,59.56,59.56,59.35,59.38,18600.0,43.5944,43.5944,43.4407,43.4627,18600.0
2011-01-20 11:30:00,59.39,59.4,59.13,59.24,21300.0,43.47,43.4773,43.2797,43.3602,21300.0
2011-01-20 11:40:00,59.23,59.42,59.22,59.42,11100.0,43.3529,43.492,43.3456,43.492,11100.0
2011-01-20 11:50:00,59.41,59.41,59.32,59.34,10600.0,43.4846,43.4846,43.4188,43.4334,10600.0
2011-01-20 12:00:00,59.37,59.56,59.37,59.51,9100.0,43.4554,43.5944,43.4554,43.5578,9100.0
2011-01-20 12:10:00,59.5,59.5,59.39,59.44,12100.0,43.5505,43.5505,43.47,43.5066,12100.0
2011-01-20 12:20:00,59.44,59.6,59.44,59.51,14800.0,43.5066,43.6237,43.5066,43.5578,14800.0
2011-01-20 12:30:00,59.54,59.58,59.49,59.55,11900.0,43.5798,43.6091,43.5432,43.5871,11900.0
2011-01-20 12:40:00,59.57,59.65,59.56,59.63,11200.0,43.6017,43.6603,43.5944,43.6457,11200.0
2011-01-20 12:50:00,59.63,59.69,59.59,59.6,10200.0,43.6457,43.6896,43.6164,43.6237,10200.0
2011-01-20 13:00:00,59.62,59.62,59.49,59.57,11500.0,43.6383,43.6383,43.5432,43.6017,11500.0
2011-01-20 13:10:00,59.57,59.58,59.46,59.55,11900.0,43.6017,43.6091,43.5212,43.5871,11900.0
2011-01-20 13:20:00,59.53,59.53,59.44,59.49,22000.0,43.5725,43.5725,43.5066,43.5432,22000.0
2011-01-20 13:30:00,59.49,59.56,59.49,59.54,11300.0,43.5432,43.5944,43.5432,43.5798,11300.0
2011-01-20 13:40:00,59.53,59.59,59.48,59.54,10200.0,43.5725,43.6164,43.5359,43.5798,10200.0
2011-01-20 13:50:00,59.56,59.69,59.52,59.69,12900.0,43.5944,43.6896,43.5651,43.6896,12900.0
2011-01-20 14:00:00,59.66,59.71,59.6,59.64,28000.0,43.6676,43.7042,43.6237,43.653,28000.0
2011-01-20 14:10:00,59.66,59.81,59.66,59.69,19900.0,43.6676,43.7774,43.6676,43.6896,19900.0
2011-01-20 14:20:00,59.68,59.76,59.62,59.7,19400.0,43.6823,43.7408,43.6383,43.6969,19400.0
2011-01-20 14:30:00,59.7,59.82,59.64,59.66,18400.0,43.6969,43.7847,43.653,43.6676,18400.0
2011-01-20 14:40:00,59.66,59.75,59.62,59.68,20600.0,43.6676,43.7335,43.6383,43.6823,20600.0
2011-01-20 14:50:00,59.66,59.74,59.63,59.66,17300.0,43.6676,43.7262,43.6457,43.6676,17300.0
2011-01-20 15:00:00,59.66,59.66,59.53,59.56,28000.0,43.6676,43.6676,43.5725,43.5944,28000.0
2011-01-20 15:10:00,59.57,59.67,59.53,59.53,32000.0,43.6017,43.6749,43.5725,43.5725,32000.0
2011-01-20 15:20:00,59.54,59.62,59.47,59.48,25900.0,43.5798,43.6383,43.5286,43.5359,25900.0
2011-01-20 15:30:00,59.47,59.57,59.43,59.53,41100.0,43.5286,43.6017,43.4993,43.5725,41100.0
2011-01-20 15:40:00,59.53,59.67,59.52,59.6,104900.0,43.5725,43.6749,43.5651,43.6237,104900.0
2011-01-20 15:50:00,59.59,59.62,59.48,59.61,112800.0,43.6164,43.6383,43.5359,43.631,112800.0
2011-01-21 09:30:00,59.97,60.5,59.97,60.41,242600.0,43.8945,44.2825,43.8945,44.2166,242600.0
2011-01-21 09:40:00,60.4,60.56,60.21,60.52,24100.0,44.2093,44.3264,44.0702,44.2971,24100.0
2011-01-21 09:50:00,60.5,60.79,60.47,60.78,37500.0,44.2825,44.4947,44.2605,44.4874,37500.0
2011-01-21 10:00:00,60.77,60.79,60.53,60.57,36200.0,44.4801,44.4947,44.3044,44.3337,36200.0
2011-01-21 10:10:00,60.61,60.7,60.58,60.67,17300.0,44.363,44.4288,44.341,44.4069,17300.0
2011-01-21 10:20:00,60.66,60.73,60.54,60.55,25000.0,44.3996,44.4508,44.3117,44.319,25000.0
2011-01-21 10:30:00,60.54,60.75,60.52,60.71,14300.0,44.3117,44.4654,44.2971,44.4362,14300.0
2011-01-21 10:40:00,60.7,60.8,60.69,60.69,24300.0,44.4288,44.502,44.4215,44.4215,24300.0
2011-01-21 10:50:00,60.68,60.77,60.57,60.71,18200.0,44.4142,44.4801,44.3337,44.4362,18200.0
2011-01-21 11:00:00,60.67,60.74,60.51,60.52,16100.0,44.4069,44.4581,44.2898,44.2971,16100.0
2011-01-21 11:10:00,60.47,60.58,60.4,60.42,18700.0,44.2605,44.341,44.2093,44.2239,18700.0
2011-01-21 11:20:00,60.4,60.48,60.38,60.38,34900.0,44.2093,44.2678,44.1946,44.1946,34900.0
2011-01-21 11:30:00,60.41,60.44,60.27,60.37,27500.0,44.2166,44.2385,44.1141,44.1873,27500.0
2011-01-21 11:40:00,60.34,60.39,60.15,60.2,17600.0,44.1653,44.2019,44.0263,44.0629,17600.0
2011-01-21 11:50:00,60.24,60.25,60.16,60.2,14200.0,44.0921,44.0995,44.0336,44.0629,14200.0
2011-01-21 12:00:00,60.2,60.21,60.15,60.19,10400.0,44.0629,44.0702,44.0263,44.0556,10400.0
2011-01-21 12:10:00,60.2,60.28,60.18,60.26,7400.0,44.0629,44.1214,44.0482,44.1068,7400.0
2011-01-21 12:20:00,60.25,60.33,60.21,60.3,22200.0,44.0995,44.158,44.0702,44.1361,22200.0
2011-01-21 12:30:00,60.3,60.35,60.28,60.32,8400.0,44.1361,44.1727,44.1214,44.1507,8400.0
2011-01-21 12:40:00,60.31,60.31,60.14,60.21,5400.0,44.1434,44.1434,44.019,44.0702,5400.0
2011-01-21 12:50:00,60.24,60.34,60.23,60.34,7100.0,44.0921,44.1653,44.0848,44.1653,7100.0
2011-01-21 13:00:00,60.34,60.35,60.25,60.25,5700.0,44.1653,44.1727,44.0995,44.0995,5700.0
2011-01-21 13:10:00,60.24,60.4,60.2,60.35,10200.0,44.0921,44.2093,44.0629,44.1727,10200.0
2011-01-21 13:20:00,60.36,60.39,60.31,60.34,5500.0,44.18,44.2019,44.1434,44.1653,5500.0
2011-01-21 13:30:00,60.34,60.42,60.34,60.37,15200.0,44.1653,44.2239,44.1653,44.1873,15200.0
2011-01-21 13:40:00,60.35,60.37,60.27,60.37,12100.0,44.1727,44.1873,44.1141,44.1873,12100.0
2011-01-21 13:50:00,60.38,60.38,60.27,60.3,11100.0,44.1946,44.1946,44.1141,44.1361,11100.0
2011-01-21 14:00:00,60.32,60.36,60.29,60.36,10100.0,44.1507,44.18,44.1287,44.18,10100.0
2011-01-21 14:10:00,60.36,60.39,60.31,60.35,22800.0,44.18,44.2019,44.1434,44.1727,22800.0
2011-01-21 14:20:00,60.35,60.39,60.29,60.32,19700.0,44.1727,44.2019,44.1287,44.1507,19700.0
2011-01-21 14:30:00,60.32,60.45,60.28,60.36,17600.0,44.1507,44.2459,44.1214,44.18,17600.0
2011-01-21 14:40:00,60.36,60.36,60.27,60.28,18400.0,44.18,44.18,44.1141,44.1214,18400.0
2011-01-21 14:50:00,60.27,60.28,60.19,60.19,25200.0,44.1141,44.1214,44.0556,44.0556,25200.0
2011-01-21 15:00:00,60.19,60.35,60.19,60.35,24500.0,44.0556,44.1727,44.0556,44.1727,24500.0
2011-01-21 15:10:00,60.35,60.4,60.32,60.33,14200.0,44.1727,44.2093,44.1507,44.158,14200.0
2011-01-21 15:20:00,60.33,60.36,60.26,60.29,29800.0,44.158,44.18,44.1068,44.1287,29800.0
2011-01-21 15:30:00,60.29,60.29,60.16,60.23,44200.0,44.1287,44.1287,44.0336,44.0848,44200.0
2011-01-21 15:40:00,60.22,60.33,60.18,60.2,56500.0,44.0775,44.158,44.0482,44.0629,56500.0
2011-01-21 15:50:00,60.21,60.38,60.18,60.35,108300.0,44.0702,44.1946,44.0482,44.1727,108300.0
2011-01-24 09:30:00,60.21,60.48,59.99,60.48,64500.0,44.0702,44.2678,43.9092,44.2678,64500.0
2011-01-24 09:40:00,60.46,60.69,60.43,60.6,40600.0,44.2532,44.4215,44.2312,44.3556,40600.0
2011-01-24 09:50:00,60.61,60.65,60.4,60.47,27000.0,44.363,44.3922,44.2093,44.2605,27000.0
2011-01-24 10:00:00,60.45,60.45,60.34,60.37,38000.0,44.2459,44.2459,44.1653,44.1873,38000.0
2011-01-24 10:10:00,60.36,60.59,60.36,60.46,31300.0,44.18,44.3483,44.18,44.2532,31300.0
2011-01-24 10:20:00,60.44,60.57,60.38,60.48,30400.0,44.2385,44.3337,44.1946,44.2678,30400.0
2011-01-24 10:30:00,60.48,60.53,60.42,60.51,31600.0,44.2678,44.3044,44.2239,44.2898,31600.0
2011-01-24 10:40:00,60.52,60.62,60.44,60.5,23100.0,44.2971,44.3703,44.2385,44.2825,23100.0
2011-01-24 10:50:00,60.49,60.62,60.48,60.6,21200.0,44.2751,44.3703,44.2678,44.3556,21200.0
2011-01-24 11:00:00,60.59,60.72,60.55,60.64,33800.0,44.3483,44.4435,44.319,44.3849,33800.0
2011-01-24 11:10:00,60.63,60.65,60.55,60.65,20700.0,44.3776,44.3922,44.319,44.3922,20700.0
2011-01-24 11:20:00,60.66,60.76,60.65,60.7,14800.0,44.3996,44.4728,44.3922,44.4288,14800.0
2011-01-24 11:30:00,60.71,60.75,60.55,60.57,22100.0,44.4362,44.4654,44.319,44.3337,22100.0
2011-01-24 11:40:00,60.57,60.73,60.55,60.66,15600.0,44.3337,44.4508,44.319,44.3996,15600.0
2011-01-24 11:50:00,60.67,60.74,60.67,60.71,18600.0,44.4069,44.4581,44.4069,44.4362,18600.0
2011-01-24 12:00:00,60.72,60.79,60.67,60.74,30600.0,44.4435,44.4947,44.4069,44.4581,30600.0
2011-01-24 12:10:00,60.76,60.8,60.72,60.74,11900.0,44.4728,44.502,44.4435,44.4581,11900.0
2011-01-24 12:20:00,60.72,60.85,60.69,60.8,30200.0,44.4435,44.5386,44.4215,44.502,30200.0
2011-01-24 12:30:00,60.8,60.82,60.66,60.68,13700.0,44.502,44.5167,44.3996,44.4142,13700.0
2011-01-24 12:40:00,60.69,60.91,60.68,60.91,20200.0,44.4215,44.5825,44.4142,44.5825,20200.0
2011-01-24 12:50:00,60.91,60.99,60.9,60.99,24300.0,44.5825,44.6411,44.5752,44.6411,24300.0
2011-01-24 13:00:00,60.97,61.06,60.95,61.05,27500.0,44.6265,44.6923,44.6118,44.685,27500.0
2011-01-24 13:10:00,61.05,61.1,61.04,61.1,29900.0,44.685,44.7216,44.6777,44.7216,29900.0
2011-01-24 13:20:00,61.1,61.1,61.06,61.06,21500.0,44.7216,44.7216,44.6923,44.6923,21500.0
2011-01-24 13:30:00,61.07,61.1,61.06,61.09,14100.0,44.6997,44.7216,44.6923,44.7143,14100.0
2011-01-24 13:40:00,61.09,61.1,61.06,61.1,16800.0,44.7143,44.7216,44.6923,44.7216,16800.0
2011-01-24 13:50:00,61.1,61.1,61.06,61.08,19100.0,44.7216,44.7216,44.6923,44.707,19100.0
2011-01-24 14:00:00,61.09,61.1,61.01,61.05,12400.0,44.7143,44.7216,44.6557,44.685,12400.0
2011-01-24 14:10:00,61.06,61.19,61.05,61.17,23400.0,44.6923,44.7875,44.685,44.7729,23400.0
2011-01-24 14:20:00,61.16,61.24,61.13,61.13,20700.0,44.7655,44.8241,44.7436,44.7436,20700.0
2011-01-24 14:30:00,61.15,61.24,61.13,61.23,18300.0,44.7582,44.8241,44.7436,44.8168,18300.0
2011-01-24 14:40:00,61.24,61.26,61.12,61.12,17600.0,44.8241,44.8387,44.7363,44.7363,17600.0
2011-01-24 14:50:00,61.13,61.18,60.92,60.99,30000.0,44.7436,44.7802,44.5899,44.6411,30000.0
2011-01-24 15:00:00,60.98,61.08,60.93,61.05,45400.0,44.6338,44.707,44.5972,44.685,45400.0
2011-01-24 15:10:00,61.06,61.06,60.87,60.88,29800.0,44.6923,44.6923,44.5533,44.5606,29800.0
2011-01-24 15:20:00,60.88,60.88,60.75,60.86,37600.0,44.5606,44.5606,44.4654,44.546,37600.0
2011-01-24 15:30:00,60.86,61.0,60.86,61.0,31300.0,44.546,44.6484,44.546,44.6484,31300.0
2011-01-24 15:40:00,61.0,61.06,60.91,60.98,46100.0,44.6484,44.6923,44.5825,44.6338,46100.0
2011-01-24 15:50:00,60.98,61.05,60.89,61.03,81600.0,44.6338,44.685,44.5679,44.6704,81600.0
2011-01-25 09:30:00,60.73,60.93,60.38,60.75,60300.0,44.4508,44.5972,44.1946,44.4654,60300.0
2011-01-25 09:40:00,60.75,60.91,60.7,60.89,34900.0,44.4654,44.5825,44.4288,44.5679,34900.0
2011-01-25 09:50:00,60.85,60.91,60.68,60.83,23800.0,44.5386,44.5825,44.4142,44.524,23800.0
2011-01-25 10:00:00,60.77,61.08,60.76,60.92,69400.0,44.4801,44.707,44.4728,44.5899,69400.0
2011-01-25 10:10:00,60.93,61.02,60.83,60.85,30900.0,44.5972,44.6631,44.524,44.5386,30900.0
2011-01-25 10:20:00,60.85,60.87,60.76,60.8,23400.0,44.5386,44.5533,44.4728,44.502,23400.0
2011-01-25 10:30:00,60.78,60.92,60.75,60.76,17600.0,44.4874,44.5899,44.4654,44.4728,17600.0
2011-01-25 10:40:00,60.73,60.91,60.73,60.88,14700.0,44.4508,44.5825,44.4508,44.5606,14700.0
2011-01-25 10:50:00,60.89,61.07,60.88,61.04,17700.0,44.5679,44.6997,44.5606,44.6777,17700.0
2011-01-25 11:00:00,61.04,61.08,60.87,60.99,49100.0,44.6777,44.707,44.5533,44.6411,49100.0
2011-01-25 11:10:00,60.99,61.02,60.82,60.84,41700.0,44.6411,44.6631,44.5167,44.5313,41700.0
2011-01-25 11:20:00,60.85,60.86,60.58,60.66,33100.0,44.5386,44.546,44.341,44.3996,33100.0
2011-01-25 11:30:00,60.66,60.76,60.59,60.65,69800.0,44.3996,44.4728,44.3483,44.3922,69800.0
2011-01-25 11:40:00,60.65,60.73,60.62,60.62,29800.0,44.3922,44.4508,44.3703,44.3703,29800.0
2011-01-25 11:50:00,60.62,60.68,60.61,60.67,11200.0,44.3703,44.4142,44.363,44.4069,11200.0
2011-01-25 12:00:00,60.66,60.76,60.65,60.68,11700.0,44.3996,44.4728,44.3922,44.4142,11700.0
2011-01-25 12:10:00,60.7,60.88,60.7,60.85,16300.0,44.4288,44.5606,44.4288,44.5386,16300.0
2011-01-25 12:20:00,60.86,60.91,60.81,60.87,13600.0,44.546,44.5825,44.5094,44.5533,13600.0
2011-01-25 12:30:00,60.88,60.92,60.74,60.8,15800.0,44.5606,44.5899,44.4581,44.502,15800.0
2011-01-25 12:40:00,60.8,60.82,60.78,60.81,10000.0,44.502,44.5167,44.4874,44.5094,10000.0
2011-01-25 12:50:00,60.81,60.83,60.73,60.8,152900.0,44.5094,44.524,44.4508,44.502,152900.0
2011-01-25 13:00:00,60.81,60.82,60.69,60.69,12900.0,44.5094,44.5167,44.4215,44.4215,12900.0
2011-01-25 13:10:00,60.69,60.69,60.59,60.59,13000.0,44.4215,44.4215,44.3483,44.3483,13000.0
2011-01-25 13:20:00,60.57,60.58,60.5,60.55,21400.0,44.3337,44.341,44.2825,44.319,21400.0
2011-01-25 13:30:00,60.55,60.58,60.5,60.51,58500.0,44.319,44.341,44.2825,44.2898,58500.0
2011-01-25 13:40:00,60.51,60.66,60.5,60.66,62000.0,44.2898,44.3996,44.2825,44.3996,62000.0
2011-01-25 13:50:00,60.65,60.73,60.64,60.64,19400.0,44.3922,44.4508,44.3849,44.3849,19400.0
2011-01-25 14:00:00,60.61,60.61,60.41,60.45,32300.0,44.363,44.363,44.2166,44.2459,32300.0
2011-01-25 14:10:00,60.43,60.46,60.22,60.31,15200.0,44.2312,44.2532,44.0775,44.1434,15200.0
2011-01-25 14:20:00,60.29,60.29,60.15,60.21,49400.0,44.1287,44.1287,44.0263,44.0702,49400.0
2011-01-25 14:30:00,60.23,60.29,60.15,60.26,40300.0,44.0848,44.1287,44.0263,44.1068,40300.0
2011-01-25 14:40:00,60.24,60.27,60.14,60.14,23900.0,44.0921,44.1141,44.019,44.019,23900.0
2011-01-25 14:50:00,60.12,60.22,60.12,60.21,25800.0,44.0043,44.0775,44.0043,44.0702,25800.0
2011-01-25 15:00:00,60.23,60.54,60.23,60.43,43300.0,44.0848,44.3117,44.0848,44.2312,43300.0
2011-01-25 15:10:00,60.43,60.66,60.43,60.64,43300.0,44.2312,44.3996,44.2312,44.3849,43300.0
2011-01-25 15:20:00,60.65,60.83,60.65,60.83,34500.0,44.3922,44.524,44.3922,44.524,34500.0
2011-01-25 15:30:00,60.84,60.87,60.72,60.79,56500.0,44.5313,44.5533,44.4435,44.4947,56500.0
2011-01-25 15:40:00,60.79,61.04,60.78,60.95,43100.0,44.4947,44.6777,44.4874,44.6118,43100.0
2011-01-25 15:50:00,60.96,61.13,60.93,61.09,70000.0,44.6191,44.7436,44.5972,44.7143,70000.0
2011-01-26 09:30:00,61.25,61.5,61.25,61.35,26700.0,44.8314,45.0144,44.8314,44.9046,26700.0
2011-01-26 09:40:00,61.35,61.35,60.91,61.01,39000.0,44.9046,44.9046,44.5825,44.6557,39000.0
2011-01-26 09:50:00,61.02,61.32,61.01,61.25,27800.0,44.6631,44.8826,44.6557,44.8314,27800.0
2011-01-26 10:00:00,61.26,61.38,61.1,61.28,25600.0,44.8387,44.9266,44.7216,44.8534,25600.0
2011-01-26 10:10:00,61.33,61.5,61.19,61.5,32700.0,44.89,45.0144,44.7875,45.0144,32700.0
2011-01-26 10:20:00,61.5,61.71,61.45,61.69,21000.0,45.0144,45.1681,44.9778,45.1535,21000.0
2011-01-26 10:30:00,61.71,61.74,61.51,61.58,27900.0,45.1681,45.1901,45.0217,45.0729,27900.0
2011-01-26 10:40:00,61.57,61.73,61.55,61.61,16200.0,45.0656,45.1827,45.051,45.0949,16200.0
2011-01-26 10:50:00,61.61,61.66,61.53,61.54,17800.0,45.0949,45.1315,45.0364,45.0437,17800.0
2011-01-26 11:00:00,61.55,61.72,61.55,61.71,24200.0,45.051,45.1754,45.051,45.1681,24200.0
2011-01-26 11:10:00,61.71,61.8,61.62,61.62,20900.0,45.1681,45.234,45.1022,45.1022,20900.0
2011-01-26 11:20:00,61.63,61.69,61.49,61.51,13700.0,45.1095,45.1535,45.0071,45.0217,13700.0
2011-01-26 11:30:00,61.51,61.64,61.51,61.57,10600.0,45.0217,45.1169,45.0217,45.0656,10600.0
2011-01-26 11:40:00,61.57,61.71,61.56,61.71,9800.0,45.0656,45.1681,45.0583,45.1681,9800.0
2011-01-26 11:50:00,61.71,61.71,61.59,61.64,12100.0,45.1681,45.1681,45.0803,45.1169,12100.0
2011-01-26 12:00:00,61.65,61.67,61.53,61.64,22400.0,45.1242,45.1388,45.0364,45.1169,22400.0
2011-01-26 12:10:00,61.66,61.71,61.64,61.64,11600.0,45.1315,45.1681,45.1169,45.1169,11600.0
2011-01-26 12:20:00,61.62,61.67,61.62,61.64,6500.0,45.1022,45.1388,45.1022,45.1169,6500.0
2011-01-26 12:30:00,61.66,61.7,61.64,61.64,9700.0,45.1315,45.1608,45.1169,45.1169,9700.0
2011-01-26 12:40:00,61.64,61.66,61.6,61.61,6800.0,45.1169,45.1315,45.0876,45.0949,6800.0
2011-01-26 12:50:00,61.61,61.66,61.6,61.63,10100.0,45.0949,45.1315,45.0876,45.1095,10100.0
2011-01-26 13:00:00,61.64,61.64,61.53,61.57,14900.0,45.1169,45.1169,45.0364,45.0656,14900.0
2011-01-26 13:10:00,61.58,61.59,61.51,61.58,21100.0,45.0729,45.0803,45.0217,45.0729,21100.0
2011-01-26 13:20:00,61.6,61.61,61.53,61.53,7900.0,45.0876,45.0949,45.0364,45.0364,7900.0
2011-01-26 13:30:00,61.55,61.56,61.46,61.49,11000.0,45.051,45.0583,44.9851,45.0071,11000.0
2011-01-26 13:40:00,61.5,61.52,61.48,61.51,14700.0,45.0144,45.029,44.9998,45.0217,14700.0
2011-01-26 13:50:00,61.5,61.53,61.44,61.44,9800.0,45.0144,45.0364,44.9705,44.9705,9800.0
2011-01-26 14:00:00,61.44,61.48,61.42,61.43,16800.0,44.9705,44.9998,44.9558,44.9632,16800.0
2011-01-26 14:10:00,61.43,61.54,61.38,61.53,27100.0,44.9632,45.0437,44.9266,45.0364,27100.0
2011-01-26 14:20:00,61.53,61.53,61.26,61.31,20100.0,45.0364,45.0364,44.8387,44.8753,20100.0
2011-01-26 14:30:00,61.3,61.49,61.3,61.46,27800.0,44.868,45.0071,44.868,44.9851,27800.0
2011-01-26 14:40:00,61.46,61.58,61.37,61.44,32400.0,44.9851,45.0729,44.9192,44.9705,32400.0
2011-01-26 14:50:00,61.44,61.47,61.31,61.41,138400.0,44.9705,44.9924,44.8753,44.9485,138400.0
2011-01-26 15:00:00,61.38,61.42,61.28,61.36,47100.0,44.9266,44.9558,44.8534,44.9119,47100.0
2011-01-26 15:10:00,61.36,61.41,61.18,61.21,39700.0,44.9119,44.9485,44.7802,44.8021,39700.0
2011-01-26 15:20:00,61.21,61.29,61.19,61.26,45900.0,44.8021,44.8607,44.7875,44.8387,45900.0
2011-01-26 15:30:00,61.26,61.3,61.18,61.19,42400.0,44.8387,44.868,44.7802,44.7875,42400.0
2011-01-26 15:40:00,61.19,61.29,61.18,61.28,127100.0,44.7875,44.8607,44.7802,44.8534,127100.0
2011-01-26 15:50:00,61.27,61.27,61.06,61.08,182900.0,44.846,44.846,44.6923,44.707,182900.0
2011-01-27 09:30:00,61.34,61.56,61.28,61.28,47100.0,44.8973,45.0583,44.8534,44.8534,47100.0
2011-01-27 09:40:00,61.27,61.97,61.26,61.96,47100.0,44.846,45.3584,44.8387,45.3511,47100.0
2011-01-27 09:50:00,61.98,62.26,61.94,62.24,41900.0,45.3657,45.5707,45.3364,45.556,41900.0
2011-01-27 10:00:00,62.24,62.37,62.13,62.22,32100.0,45.556,45.6512,45.4755,45.5414,32100.0
2011-01-27 10:10:00,62.23,62.27,62.0,62.0,48100.0,45.5487,45.578,45.3804,45.3804,48100.0
2011-01-27 10:20:00,62.01,62.17,61.84,62.13,39900.0,45.3877,45.5048,45.2633,45.4755,39900.0
2011-01-27 10:30:00,62.15,62.19,62.07,62.15,52800.0,45.4902,45.5194,45.4316,45.4902,52800.0
2011-01-27 10:40:00,62.15,62.33,62.1,62.32,49900.0,45.4902,45.6219,45.4536,45.6146,49900.0
2011-01-27 10:50:00,62.31,62.5,62.29,62.47,27300.0,45.6073,45.7463,45.5926,45.7244,27300.0
2011-01-27 11:00:00,62.47,62.47,62.3,62.33,31700.0,45.7244,45.7244,45.5999,45.6219,31700.0
2011-01-27 11:10:00,62.34,62.39,62.27,62.33,27100.0,45.6292,45.6658,45.578,45.6219,27100.0
2011-01-27 11:20:00,62.36,62.37,62.19,62.29,34700.0,45.6439,45.6512,45.5194,45.5926,34700.0
2011-01-27 11:30:00,62.29,62.42,62.21,62.42,22400.0,45.5926,45.6878,45.5341,45.6878,22400.0
2011-01-27 11:40:00,62.41,62.54,62.36,62.38,24200.0,45.6805,45.7756,45.6439,45.6585,24200.0
2011-01-27 11:50:00,62.38,62.39,62.2,62.2,29200.0,45.6585,45.6658,45.5268,45.5268,29200.0
2011-01-27 12:00:00,62.2,62.23,62.15,62.2,12600.0,45.5268,45.5487,45.4902,45.5268,12600.0
2011-01-27 12:10:00,62.2,62.21,62.15,62.16,18600.0,45.5268,45.5341,45.4902,45.4975,18600.0
2011-01-27 12:20:00,62.16,62.19,62.06,62.19,13600.0,45.4975,45.5194,45.4243,45.5194,13600.0
2011-01-27 12:30:00,62.19,62.19,62.1,62.14,13700.0,45.5194,45.5194,45.4536,45.4828,13700.0
2011-01-27 12:40:00,62.12,62.15,62.06,62.07,11200.0,45.4682,45.4902,45.4243,45.4316,11200.0
2011-01-27 12:50:00,62.05,62.11,62.05,62.06,10800.0,45.417,45.4609,45.417,45.4243,10800.0
2011-01-27 13:00:00,62.06,62.08,62.0,62.01,10400.0,45.4243,45.4389,45.3804,45.3877,10400.0
2011-01-27 13:10:00,62.02,62.15,62.0,62.1,13100.0,45.395,45.4902,45.3804,45.4536,13100.0
2011-01-27 13:20:00,62.08,62.08,61.98,62.0,13900.0,45.4389,45.4389,45.3657,45.3804,13900.0
2011-01-27 13:30:00,62.0,62.07,61.98,61.98,53100.0,45.3804,45.4316,45.3657,45.3657,53100.0
2011-01-27 13:40:00,62.0,62.03,61.91,61.95,35900.0,45.3804,45.4023,45.3145,45.3438,35900.0
2011-01-27 13:50:00,61.96,61.98,61.88,61.9,37100.0,45.3511,45.3657,45.2925,45.3072,37100.0
2011-01-27 14:00:00,61.9,61.91,61.85,61.85,18100.0,45.3072,45.3145,45.2706,45.2706,18100.0
2011-01-27 14:10:00,61.85,61.96,61.85,61.94,20800.0,45.2706,45.3511,45.2706,45.3364,20800.0
2011-01-27 14:20:00,61.94,62.02,61.88,61.88,34600.0,45.3364,45.395,45.2925,45.2925,34600.0
2011-01-27 14:30:00,61.88,62.01,61.87,62.01,34900.0,45.2925,45.3877,45.2852,45.3877,34900.0
2011-01-27 14:40:00,62.01,62.15,62.0,62.11,31700.0,45.3877,45.4902,45.3804,45.4609,31700.0
2011-01-27 14:50:00,62.12,62.18,62.1,62.1,20400.0,45.4682,45.5121,45.4536,45.4536,20400.0
2011-01-27 15:00:00,62.09,62.18,62.01,62.17,26800.0,45.4462,45.5121,45.3877,45.5048,26800.0
2011-01-27 15:10:00,62.19,62.33,62.18,62.28,23900.0,45.5194,45.6219,45.5121,45.5853,23900.0
2011-01-27 15:20:00,62.27,62.43,62.24,62.42,27400.0,45.578,45.6951,45.556,45.6878,27400.0
2011-01-27 15:30:00,62.42,62.45,62.34,62.42,36900.0,45.6878,45.7097,45.6292,45.6878,36900.0
2011-01-27 15:40:00,62.42,62.56,62.42,62.5,96600.0,45.6878,45.7903,45.6878,45.7463,96600.0
2011-01-27 15:50:00,62.5,62.54,62.4,62.51,104800.0,45.7463,45.7756,45.6731,45.7537,104800.0
2011-01-28 09:30:00,62.32,62.74,62.22,62.29,33100.0,45.6146,45.922,45.5414,45.5926,33100.0
2011-01-28 09:40:00,62.26,62.45,62.02,62.4,30700.0,45.5707,45.7097,45.395,45.6731,30700.0
2011-01-28 09:50:00,62.35,62.46,62.14,62.18,16200.0,45.6365,45.7171,45.4828,45.5121,16200.0
2011-01-28 10:00:00,62.19,62.19,61.82,61.96,28000.0,45.5194,45.5194,45.2486,45.3511,28000.0
2011-01-28 10:10:00,61.99,62.25,61.96,62.18,27000.0,45.373,45.5633,45.3511,45.5121,27000.0
2011-01-28 10:20:00,62.19,62.21,61.65,61.66,42400.0,45.5194,45.5341,45.1242,45.1315,42400.0
2011-01-28 10:30:00,61.66,61.7,61.43,61.47,21300.0,45.1315,45.1608,44.9632,44.9924,21300.0
2011-01-28 10:40:00,61.52,61.56,61.27,61.32,31800.0,45.029,45.0583,44.846,44.8826,31800.0
2011-01-28 10:50:00,61.35,61.43,61.2,61.4,48200.0,44.9046,44.9632,44.7948,44.9412,48200.0
2011-01-28 11:00:00,61.37,61.4,61.23,61.3,32400.0,44.9192,44.9412,44.8168,44.868,32400.0
2011-01-28 11:10:00,61.31,61.36,61.16,61.32,15700.0,44.8753,44.9119,44.7655,44.8826,15700.0
2011-01-28 11:20:00,61.36,61.39,61.14,61.17,18500.0,44.9119,44.9339,44.7509,44.7729,18500.0
2011-01-28 11:30:00,61.14,61.14,60.86,60.94,22000.0,44.7509,44.7509,44.546,44.6045,22000.0
2011-01-28 11:40:00,60.96,61.01,60.88,60.99,37000.0,44.6191,44.6557,44.5606,44.6411,37000.0
2011-01-28 11:50:00,60.99,61.0,60.64,60.75,73400.0,44.6411,44.6484,44.3849,44.4654,73400.0
2011-01-28 12:00:00,60.76,60.8,60.57,60.77,47200.0,44.4728,44.502,44.3337,44.4801,47200.0
2011-01-28 12:10:00,60.8,60.96,60.8,60.93,63000.0,44.502,44.6191,44.502,44.5972,63000.0
2011-01-28 12:20:00,60.94,60.96,60.71,60.71,25800.0,44.6045,44.6191,44.4362,44.4362,25800.0
2011-01-28 12:30:00,60.7,60.9,60.67,60.88,21300.0,44.4288,44.5752,44.4069,44.5606,21300.0
2011-01-28 12:40:00,60.89,61.02,60.77,60.8,30200.0,44.5679,44.6631,44.4801,44.502,30200.0
2011-01-28 12:50:00,60.8,60.82,60.64,60.72,20400.0,44.502,44.5167,44.3849,44.4435,20400.0
2011-01-28 13:00:00,60.73,60.74,60.46,60.47,22600.0,44.4508,44.4581,44.2532,44.2605,22600.0
2011-01-28 13:10:00,60.45,60.55,60.39,60.45,26300.0,44.2459,44.319,44.2019,44.2459,26300.0
2011-01-28 13:20:00,60.47,60.47,60.34,60.4,38200.0,44.2605,44.2605,44.1653,44.2093,38200.0
2011-01-28 13:30:00,60.41,60.58,60.41,60.5,41200.0,44.2166,44.341,44.2166,44.2825,41200.0
2011-01-28 13:40:00,60.49,60.64,60.45,60.5,37400.0,44.2751,44.3849,44.2459,44.2825,37400.0
2011-01-28 13:50:00,60.51,60.8,60.51,60.8,22400.0,44.2898,44.502,44.2898,44.502,22400.0
2011-01-28 14:00:00,60.81,60.88,60.61,60.68,35600.0,44.5094,44.5606,44.363,44.4142,35600.0
2011-01-28 14:10:00,60.7,60.75,60.56,60.69,28000.0,44.4288,44.4654,44.3264,44.4215,28000.0
2011-01-28 14:20:00,60.7,60.76,60.63,60.72,29200.0,44.4288,44.4728,44.3776,44.4435,29200.0
2011-01-28 14:30:00,60.71,60.73,60.61,60.61,23200.0,44.4362,44.4508,44.363,44.363,23200.0
2011-01-28 14:40:00,60.63,60.8,60.62,60.77,26700.0,44.3776,44.502,44.3703,44.4801,26700.0
2011-01-28 14:50:00,60.76,60.77,60.58,60.75,44200.0,44.4728,44.4801,44.341,44.4654,44200.0
2011-01-28 15:00:00,60.75,60.8,60.64,60.64,33500.0,44.4654,44.502,44.3849,44.3849,33500.0
2011-01-28 15:10:00,60.67,60.76,60.55,60.62,41000.0,44.4069,44.4728,44.319,44.3703,41000.0
2011-01-28 15:20:00,60.61,60.63,60.47,60.49,52200.0,44.363,44.3776,44.2605,44.2751,52200.0
2011-01-28 15:30:00,60.49,60.55,60.41,60.48,46300.0,44.2751,44.319,44.2166,44.2678,46300.0
2011-01-28 15:40:00,60.49,60.51,60.33,60.34,80600.0,44.2751,44.2898,44.158,44.1653,80600.0
2011-01-28 15:50:00,60.33,60.38,60.28,60.34,137800.0,44.158,44.1946,44.1214,44.1653,137800.0
2011-01-31 09:30:00,60.69,61.15,60.46,61.02,59200.0,44.4215,44.7582,44.2532,44.6631,59200.0
2011-01-31 09:40:00,61.04,61.49,60.94,61.33,64900.0,44.6777,45.0071,44.6045,44.89,64900.0
2011-01-31 09:50:00,61.33,61.6,61.28,61.37,74700.0,44.89,45.0876,44.8534,44.9192,74700.0
2011-01-31 10:00:00,61.34,61.64,61.31,61.57,51300.0,44.8973,45.1169,44.8753,45.0656,51300.0
2011-01-31 10:10:00,61.56,61.62,61.45,61.61,36300.0,45.0583,45.1022,44.9778,45.0949,36300.0
2011-01-31 10:20:00,61.62,61.75,61.55,61.66,33300.0,45.1022,45.1974,45.051,45.1315,33300.0
2011-01-31 10:30:00,61.68,61.76,61.63,61.73,35800.0,45.1461,45.2047,45.1095,45.1827,35800.0
2011-01-31 10:40:00,61.76,61.87,61.72,61.78,26600.0,45.2047,45.2852,45.1754,45.2193,26600.0
2011-01-31 10:50:00,61.77,61.94,61.77,61.94,28900.0,45.212,45.3364,45.212,45.3364,28900.0
2011-01-31 11:00:00,61.93,62.02,61.86,61.9,34600.0,45.3291,45.395,45.2779,45.3072,34600.0
2011-01-31 11:10:00,61.91,61.95,61.8,61.85,28900.0,45.3145,45.3438,45.234,45.2706,28900.0
2011-01-31 11:20:00,61.84,62.03,61.82,62.0,36400.0,45.2633,45.4023,45.2486,45.3804,36400.0
2011-01-31 11:30:00,61.95,62.09,61.86,61.95,33800.0,45.3438,45.4462,45.2779,45.3438,33800.0
2011-01-31 11:40:00,61.94,62.05,61.86,61.9,26300.0,45.3364,45.417,45.2779,45.3072,26300.0
2011-01-31 11:50:00,61.9,61.93,61.74,61.85,17300.0,45.3072,45.3291,45.1901,45.2706,17300.0
2011-01-31 12:00:00,61.85,61.96,61.8,61.95,18800.0,45.2706,45.3511,45.234,45.3438,18800.0
2011-01-31 12:10:00,61.96,62.04,61.92,61.95,24100.0,45.3511,45.4096,45.3218,45.3438,24100.0
2011-01-31 12:20:00,61.97,62.02,61.86,61.93,23900.0,45.3584,45.395,45.2779,45.3291,23900.0
2011-01-31 12:30:00,61.95,62.0,61.9,61.91,13600.0,45.3438,45.3804,45.3072,45.3145,13600.0
2011-01-31 12:40:00,61.88,61.9,61.73,61.81,18200.0,45.2925,45.3072,45.1827,45.2413,18200.0
2011-01-31 12:50:00,61.82,61.95,61.81,61.87,15000.0,45.2486,45.3438,45.2413,45.2852,15000.0
2011-01-31 13:00:00,61.85,61.89,61.78,61.8,31100.0,45.2706,45.2999,45.2193,45.234,31100.0
2011-01-31 13:10:00,61.82,61.91,61.76,61.81,23200.0,45.2486,45.3145,45.2047,45.2413,23200.0
2011-01-31 13:20:00,61.8,61.89,61.73,61.74,25100.0,45.234,45.2999,45.1827,45.1901,25100.0
2011-01-31 13:30:00,61.74,61.81,61.72,61.78,41800.0,45.1901,45.2413,45.1754,45.2193,41800.0
2011-01-31 13:40:00,61.75,61.85,61.71,61.76,27000.0,45.1974,45.2706,45.1681,45.2047,27000.0
2011-01-31 13:50:00,61.78,61.81,61.73,61.73,19500.0,45.2193,45.2413,45.1827,45.1827,19500.0
2011-01-31 14:00:00,61.72,61.82,61.69,61.69,24800.0,45.1754,45.2486,45.1535,45.1535,24800.0
2011-01-31 14:10:00,61.69,61.74,61.63,61.73,42300.0,45.1535,45.1901,45.1095,45.1827,42300.0
2011-01-31 14:20:00,61.72,61.72,61.56,61.56,29100.0,45.1754,45.1754,45.0583,45.0583,29100.0
2011-01-31 14:30:00,61.57,61.61,61.44,61.49,42300.0,45.0656,45.0949,44.9705,45.0071,42300.0
2011-01-31 14:40:00,61.5,61.57,61.43,61.44,23800.0,45.0144,45.0656,44.9632,44.9705,23800.0
2011-01-31 14:50:00,61.45,61.73,61.43,61.68,39500.0,44.9778,45.1827,44.9632,45.1461,39500.0
2011-01-31 15:00:00,61.66,61.77,61.58,61.62,38500.0,45.1315,45.212,45.0729,45.1022,38500.0
2011-01-31 15:10:00,61.6,61.81,61.6,61.68,40800.0,45.0876,45.2413,45.0876,45.1461,40800.0
2011-01-31 15:20:00,61.69,61.7,61.55,61.61,42100.0,45.1535,45.1608,45.051,45.0949,42100.0
2011-01-31 15:30:00,61.61,61.69,61.61,61.68,61200.0,45.0949,45.1535,45.0949,45.1461,61200.0
2011-01-31 15:40:00,61.69,61.74,61.56,61.61,114500.0,45.1535,45.1901,45.0583,45.0949,114500.0
2011-01-31 15:50:00,61.62,61.7,61.58,61.66,141800.0,45.1022,45.1608,45.0729,45.1315,141800.0
2011-02-01 09:30:00,62.18,62.48,62.18,62.43,36000.0,45.5121,45.7317,45.5121,45.6951,36000.0
2011-02-01 09:40:00,62.48,62.48,62.15,62.15,14300.0,45.7317,45.7317,45.4902,45.4902,14300.0
2011-02-01 09:50:00,62.15,62.48,62.15,62.39,14200.0,45.4902,45.7317,45.4902,45.6658,14200.0
2011-02-01 10:00:00,62.41,62.6,62.3,62.51,53300.0,45.6805,45.8195,45.5999,45.7537,53300.0
2011-02-01 10:10:00,62.53,62.65,62.46,62.54,40300.0,45.7683,45.8561,45.7171,45.7756,40300.0
2011-02-01 10:20:00,62.58,62.8,62.58,62.75,30200.0,45.8049,45.9659,45.8049,45.9293,30200.0
2011-02-01 10:30:00,62.75,62.78,62.63,62.71,19700.0,45.9293,45.9513,45.8415,45.9,19700.0
2011-02-01 10:40:00,62.71,62.74,62.64,62.7,18300.0,45.9,45.922,45.8488,45.8927,18300.0
2011-02-01 10:50:00,62.69,62.75,62.67,62.71,18800.0,45.8854,45.9293,45.8708,45.9,18800.0
2011-02-01 11:00:00,62.7,62.78,62.65,62.7,85400.0,45.8927,45.9513,45.8561,45.8927,85400.0
2011-02-01 11:10:00,62.7,62.74,62.65,62.71,59800.0,45.8927,45.922,45.8561,45.9,59800.0
2011-02-01 11:20:00,62.7,62.76,62.65,62.67,29900.0,45.8927,45.9366,45.8561,45.8708,29900.0
2011-02-01 11:30:00,62.67,62.75,62.64,62.74,51800.0,45.8708,45.9293,45.8488,45.922,51800.0
2011-02-01 11:40:00,62.73,62.74,62.65,62.71,26600.0,45.9147,45.922,45.8561,45.9,26600.0
2011-02-01 11:50:00,62.73,62.76,62.65,62.67,22000.0,45.9147,45.9366,45.8561,45.8708,22000.0
2011-02-01 12:00:00,62.65,62.7,62.56,62.56,14400.0,45.8561,45.8927,45.7903,45.7903,14400.0
2011-02-01 12:10:00,62.58,62.73,62.54,62.7,13600.0,45.8049,45.9147,45.7756,45.8927,13600.0
2011-02-01 12:20:00,62.72,62.76,62.6,62.62,30200.0,45.9074,45.9366,45.8195,45.8342,30200.0
2011-02-01 12:30:00,62.62,62.68,62.61,62.63,18200.0,45.8342,45.8781,45.8268,45.8415,18200.0
2011-02-01 12:40:00,62.64,62.74,62.64,62.69,18100.0,45.8488,45.922,45.8488,45.8854,18100.0
2011-02-01 12:50:00,62.69,62.96,62.69,62.95,40500.0,45.8854,46.083,45.8854,46.0757,40500.0
2011-02-01 13:00:00,62.95,62.99,62.73,62.74,16200.0,46.0757,46.105,45.9147,45.922,16200.0
2011-02-01 13:10:00,62.73,62.91,62.72,62.88,27100.0,45.9147,46.0464,45.9074,46.0245,27100.0
2011-02-01 13:20:00,62.87,62.88,62.8,62.82,14100.0,46.0172,46.0245,45.9659,45.9806,14100.0
2011-02-01 13:30:00,62.83,62.89,62.77,62.87,11700.0,45.9879,46.0318,45.944,46.0172,11700.0
2011-02-01 13:40:00,62.87,62.87,62.8,62.84,14000.0,46.0172,46.0172,45.9659,45.9952,14000.0
2011-02-01 13:50:00,62.83,62.83,62.65,62.68,56500.0,45.9879,45.9879,45.8561,45.8781,56500.0
2011-02-01 14:00:00,62.67,62.76,62.67,62.72,22700.0,45.8708,45.9366,45.8708,45.9074,22700.0
2011-02-01 14:10:00,62.72,62.76,62.71,62.74,25200.0,45.9074,45.9366,45.9,45.922,25200.0
2011-02-01 14:20:00,62.73,62.82,62.73,62.75,26600.0,45.9147,45.9806,45.9147,45.9293,26600.0
2011-02-01 14:30:00,62.74,62.77,62.67,62.68,34900.0,45.922,45.944,45.8708,45.8781,34900.0
2011-02-01 14:40:00,62.68,62.77,62.66,62.66,32500.0,45.8781,45.944,45.8634,45.8634,32500.0
2011-02-01 14:50:00,62.66,62.81,62.59,62.81,32600.0,45.8634,45.9732,45.8122,45.9732,32600.0
2011-02-01 15:00:00,62.82,62.88,62.8,62.84,39600.0,45.9806,46.0245,45.9659,45.9952,39600.0
2011-02-01 15:10:00,62.83,62.85,62.74,62.83,44400.0,45.9879,46.0025,45.922,45.9879,44400.0
2011-02-01 15:20:00,62.83,62.86,62.79,62.85,66700.0,45.9879,46.0098,45.9586,46.0025,66700.0
2011-02-01 15:30:00,62.85,62.96,62.83,62.89,115700.0,46.0025,46.083,45.9879,46.0318,115700.0
2011-02-01 15:40:00,62.88,63.01,62.83,62.89,106000.0,46.0245,46.1196,45.9879,46.0318,106000.0
2011-02-01 15:50:00,62.89,62.93,62.82,62.88,132300.0,46.0318,46.0611,45.9806,46.0245,132300.0
2011-02-02 09:30:00,61.89,62.45,61.72,62.42,62100.0,45.2999,45.7097,45.1754,45.6878,62100.0
2011-02-02 09:40:00,62.37,62.39,62.17,62.33,37200.0,45.6512,45.6658,45.5048,45.6219,37200.0
2011-02-02 09:50:00,62.32,62.71,62.29,62.66,24900.0,45.6146,45.9,45.5926,45.8634,24900.0
2011-02-02 10:00:00,62.66,62.66,62.28,62.3,87000.0,45.8634,45.8634,45.5853,45.5999,87000.0
2011-02-02 10:10:00,62.29,62.47,62.25,62.41,32100.0,45.5926,45.7244,45.5633,45.6805,32100.0
2011-02-02 10:20:00,62.43,62.54,62.34,62.49,36600.0,45.6951,45.7756,45.6292,45.739,36600.0
2011-02-02 10:30:00,62.47,62.6,62.35,62.39,16000.0,45.7244,45.8195,45.6365,45.6658,16000.0
2011-02-02 10:40:00,62.4,62.5,62.37,62.4,26000.0,45.6731,45.7463,45.6512,45.6731,26000.0
2011-02-02 10:50:00,62.4,62.57,62.36,62.56,32800.0,45.6731,45.7976,45.6439,45.7903,32800.0
2011-02-02 11:00:00,62.56,62.57,62.34,62.43,27100.0,45.7903,45.7976,45.6292,45.6951,27100.0
2011-02-02 11:10:00,62.41,62.65,62.4,62.58,40500.0,45.6805,45.8561,45.6731,45.8049,40500.0
2011-02-02 11:20:00,62.58,62.67,62.54,62.54,14500.0,45.8049,45.8708,45.7756,45.7756,14500.0
2011-02-02 11:30:00,62.54,62.57,62.36,62.51,31700.0,45.7756,45.7976,45.6439,45.7537,31700.0
2011-02-02 11:40:00,62.51,62.67,62.47,62.61,16400.0,45.7537,45.8708,45.7244,45.8268,16400.0
2011-02-02 11:50:00,62.59,62.6,62.48,62.55,12200.0,45.8122,45.8195,45.7317,45.7829,12200.0
2011-02-02 12:00:00,62.52,62.55,62.47,62.54,28800.0,45.761,45.7829,45.7244,45.7756,28800.0
2011-02-02 12:10:00,62.55,62.57,62.48,62.51,10400.0,45.7829,45.7976,45.7317,45.7537,10400.0
2011-02-02 12:20:00,62.49,62.53,62.45,62.51,43400.0,45.739,45.7683,45.7097,45.7537,43400.0
2011-02-02 12:30:00,62.52,62.55,62.49,62.5,12400.0,45.761,45.7829,45.739,45.7463,12400.0
2011-02-02 12:40:00,62.5,62.56,62.49,62.5,16000.0,45.7463,45.7903,45.739,45.7463,16000.0
2011-02-02 12:50:00,62.5,62.53,62.41,62.5,16300.0,45.7463,45.7683,45.6805,45.7463,16300.0
2011-02-02 13:00:00,62.5,62.53,62.45,62.51,34900.0,45.7463,45.7683,45.7097,45.7537,34900.0
2011-02-02 13:10:00,62.5,62.5,62.42,62.45,18800.0,45.7463,45.7463,45.6878,45.7097,18800.0
2011-02-02 13:20:00,62.46,62.54,62.4,62.52,29800.0,45.7171,45.7756,45.6731,45.761,29800.0
2011-02-02 13:30:00,62.51,62.54,62.41,62.41,321500.0,45.7537,45.7756,45.6805,45.6805,321500.0
2011-02-02 13:40:00,62.4,62.47,62.36,62.46,27000.0,45.6731,45.7244,45.6439,45.7171,27000.0
2011-02-02 13:50:00,62.46,62.55,62.38,62.5,26900.0,45.7171,45.7829,45.6585,45.7463,26900.0
2011-02-02 14:00:00,62.51,62.51,62.22,62.23,51500.0,45.7537,45.7537,45.5414,45.5487,51500.0
2011-02-02 14:10:00,62.22,62.28,62.16,62.23,38800.0,45.5414,45.5853,45.4975,45.5487,38800.0
2011-02-02 14:20:00,62.23,62.33,62.16,62.2,41200.0,45.5487,45.6219,45.4975,45.5268,41200.0
2011-02-02 14:30:00,62.2,62.28,62.1,62.27,27000.0,45.5268,45.5853,45.4536,45.578,27000.0
2011-02-02 14:40:00,62.27,62.35,62.26,62.32,67400.0,45.578,45.6365,45.5707,45.6146,67400.0
2011-02-02 14:50:00,62.34,62.52,62.34,62.4,30700.0,45.6292,45.761,45.6292,45.6731,30700.0
2011-02-02 15:00:00,62.39,62.54,62.31,62.49,32100.0,45.6658,45.7756,45.6073,45.739,32100.0
2011-02-02 15:10:00,62.49,62.5,62.37,62.43,34300.0,45.739,45.7463,45.6512,45.6951,34300.0
2011-02-02 15:20:00,62.44,62.44,62.2,62.2,34600.0,45.7024,45.7024,45.5268,45.5268,34600.0
2011-02-02 15:30:00,62.2,62.32,62.15,62.29,72600.0,45.5268,45.6146,45.4902,45.5926,72600.0
2011-02-02 15:40:00,62.31,62.68,62.3,62.68,134300.0,45.6073,45.8781,45.5999,45.8781,134300.0
2011-02-02 15:50:00,62.68,62.75,62.41,62.51,256700.0,45.8781,45.9293,45.6805,45.7537,256700.0
2011-02-03 09:30:00,58.8,58.91,58.5,58.55,630000.0,43.0382,43.1187,42.8186,42.8552,630000.0
2011-02-03 09:40:00,58.52,59.27,58.0,58.58,489500.0,42.8332,43.3822,42.4526,42.8771,489500.0
2011-02-03 09:50:00,58.59,58.65,58.15,58.4,201200.0,42.8844,42.9284,42.5624,42.7454,201200.0
2011-02-03 10:00:00,58.4,58.4,57.42,57.52,237800.0,42.7454,42.7454,42.0281,42.1013,237800.0
2011-02-03 10:10:00,57.53,57.63,57.29,57.46,217400.0,42.1086,42.1818,41.9329,42.0574,217400.0
2011-02-03 10:20:00,57.48,58.06,57.4,58.04,327600.0,42.072,42.4965,42.0134,42.4819,327600.0
2011-02-03 10:30:00,58.05,58.14,57.85,58.13,308300.0,42.4892,42.5551,42.3428,42.5478,308300.0
2011-02-03 10:40:00,58.13,58.69,58.12,58.48,421600.0,42.5478,42.9576,42.5404,42.8039,421600.0
2011-02-03 10:50:00,58.49,58.74,58.43,58.51,298600.0,42.8113,42.9942,42.7673,42.8259,298600.0
2011-02-03 11:00:00,58.5,58.62,58.45,58.6,171000.0,42.8186,42.9064,42.782,42.8918,171000.0
2011-02-03 11:10:00,58.59,58.71,58.42,58.43,311700.0,42.8844,42.9723,42.76,42.7673,311700.0
2011-02-03 11:20:00,58.44,58.5,58.15,58.36,116300.0,42.7747,42.8186,42.5624,42.7161,116300.0
2011-02-03 11:30:00,58.39,58.44,58.3,58.36,213200.0,42.7381,42.7747,42.6722,42.7161,213200.0
2011-02-03 11:40:00,58.36,58.39,58.18,58.21,61200.0,42.7161,42.7381,42.5843,42.6063,61200.0
2011-02-03 11:50:00,58.2,58.37,58.01,58.04,73200.0,42.599,42.7234,42.4599,42.4819,73200.0
2011-02-03 12:00:00,58.04,58.25,58.01,58.16,97400.0,42.4819,42.6356,42.4599,42.5697,97400.0
2011-02-03 12:10:00,58.14,58.25,58.14,58.14,133700.0,42.5551,42.6356,42.5551,42.5551,133700.0
2011-02-03 12:20:00,58.18,58.42,58.09,58.11,60600.0,42.5843,42.76,42.5185,42.5331,60600.0
2011-02-03 12:30:00,58.11,58.15,58.04,58.05,71600.0,42.5331,42.5624,42.4819,42.4892,71600.0
2011-02-03 12:40:00,58.04,58.04,57.67,57.68,91400.0,42.4819,42.4819,42.2111,42.2184,91400.0
2011-02-03 12:50:00,57.68,57.78,57.54,57.62,72300.0,42.2184,42.2916,42.1159,42.1745,72300.0
2011-02-03 13:00:00,57.64,57.73,57.5,57.61,109800.0,42.1891,42.255,42.0866,42.1671,109800.0
2011-02-03 13:10:00,57.61,57.64,57.5,57.59,53300.0,42.1671,42.1891,42.0866,42.1525,53300.0
2011-02-03 13:20:00,57.58,57.68,57.55,57.63,64500.0,42.1452,42.2184,42.1232,42.1818,64500.0
2011-02-03 13:30:00,57.64,57.76,57.56,57.75,63100.0,42.1891,42.2769,42.1305,42.2696,63100.0
2011-02-03 13:40:00,57.76,57.92,57.72,57.75,133400.0,42.2769,42.394,42.2477,42.2696,133400.0
2011-02-03 13:50:00,57.75,57.77,57.56,57.66,73600.0,42.2696,42.2843,42.1305,42.2037,73600.0
2011-02-03 14:00:00,57.63,57.67,57.55,57.58,160300.0,42.1818,42.2111,42.1232,42.1452,160300.0
2011-02-03 14:10:00,57.59,57.68,57.55,57.59,157400.0,42.1525,42.2184,42.1232,42.1525,157400.0
2011-02-03 14:20:00,57.62,57.78,57.6,57.63,104400.0,42.1745,42.2916,42.1598,42.1818,104400.0
2011-02-03 14:30:00,57.64,57.66,57.57,57.59,114300.0,42.1891,42.2037,42.1379,42.1525,114300.0
2011-02-03 14:40:00,57.59,57.6,57.34,57.52,123400.0,42.1525,42.1598,41.9695,42.1013,123400.0
2011-02-03 14:50:00,57.52,57.86,57.51,57.85,116300.0,42.1013,42.3501,42.0939,42.3428,116300.0
2011-02-03 15:00:00,57.86,58.32,57.86,58.11,243000.0,42.3501,42.6868,42.3501,42.5331,243000.0
2011-02-03 15:10:00,58.11,58.19,57.98,58.04,178500.0,42.5331,42.5917,42.438,42.4819,178500.0
2011-02-03 15:20:00,58.04,58.12,57.97,58.03,265400.0,42.4819,42.5404,42.4306,42.4746,265400.0
2011-02-03 15:30:00,58.04,58.09,57.99,58.0,290000.0,42.4819,42.5185,42.4453,42.4526,290000.0
2011-02-03 15:40:00,58.01,58.23,57.99,58.19,645600.0,42.4599,42.6209,42.4453,42.5917,645600.0
2011-02-03 15:50:00,58.19,58.28,58.16,58.16,377400.0,42.5917,42.6575,42.5697,42.5697,377400.0
2011-02-04 09:30:00,57.96,58.13,57.89,57.95,123800.0,42.4233,42.5478,42.3721,42.416,123800.0
2011-02-04 09:40:00,57.96,58.05,57.77,58.03,76800.0,42.4233,42.4892,42.2843,42.4746,76800.0
2011-02-04 09:50:00,58.05,58.06,57.87,58.01,115800.0,42.4892,42.4965,42.3574,42.4599,115800.0
2011-02-04 10:00:00,58.02,58.29,58.02,58.16,128000.0,42.4672,42.6649,42.4672,42.5697,128000.0
2011-02-04 10:10:00,58.17,58.23,58.07,58.11,70400.0,42.577,42.6209,42.5038,42.5331,70400.0
2011-02-04 10:20:00,58.11,58.25,58.1,58.13,212200.0,42.5331,42.6356,42.5258,42.5478,212200.0
2011-02-04 10:30:00,58.12,58.19,58.1,58.19,106500.0,42.5404,42.5917,42.5258,42.5917,106500.0
2011-02-04 10:40:00,58.19,58.19,58.0,58.09,119000.0,42.5917,42.5917,42.4526,42.5185,119000.0
2011-02-04 10:50:00,58.09,58.11,57.91,57.99,95500.0,42.5185,42.5331,42.3867,42.4453,95500.0
2011-02-04 11:00:00,58.0,58.15,57.91,58.13,39000.0,42.4526,42.5624,42.3867,42.5478,39000.0
2011-02-04 11:10:00,58.13,58.13,58.04,58.04,23000.0,42.5478,42.5478,42.4819,42.4819,23000.0
2011-02-04 11:20:00,58.05,58.09,57.97,58.03,32200.0,42.4892,42.5185,42.4306,42.4746,32200.0
2011-02-04 11:30:00,58.03,58.14,57.98,58.01,151600.0,42.4746,42.5551,42.438,42.4599,151600.0
2011-02-04 11:40:00,58.01,58.1,57.99,58.07,40200.0,42.4599,42.5258,42.4453,42.5038,40200.0
2011-02-04 11:50:00,58.09,58.19,58.06,58.08,22000.0,42.5185,42.5917,42.4965,42.5112,22000.0
2011-02-04 12:00:00,58.1,58.13,58.07,58.13,21900.0,42.5258,42.5478,42.5038,42.5478,21900.0
2011-02-04 12:10:00,58.12,58.13,58.02,58.07,58100.0,42.5404,42.5478,42.4672,42.5038,58100.0
2011-02-04 12:20:00,58.08,58.16,58.01,58.05,50000.0,42.5112,42.5697,42.4599,42.4892,50000.0
2011-02-04 12:30:00,58.07,58.13,58.05,58.11,37700.0,42.5038,42.5478,42.4892,42.5331,37700.0
2011-02-04 12:40:00,58.1,58.11,58.05,58.1,12400.0,42.5258,42.5331,42.4892,42.5258,12400.0
2011-02-04 12:50:00,58.1,58.14,58.06,58.11,136100.0,42.5258,42.5551,42.4965,42.5331,136100.0
2011-02-04 13:00:00,58.11,58.12,58.01,58.11,29300.0,42.5331,42.5404,42.4599,42.5331,29300.0
2011-02-04 13:10:00,58.12,58.13,58.05,58.1,40900.0,42.5404,42.5478,42.4892,42.5258,40900.0
2011-02-04 13:20:00,58.1,58.14,58.05,58.1,36400.0,42.5258,42.5551,42.4892,42.5258,36400.0
2011-02-04 13:30:00,58.1,58.13,58.06,58.1,60400.0,42.5258,42.5478,42.4965,42.5258,60400.0
2011-02-04 13:40:00,58.1,58.14,58.06,58.13,19900.0,42.5258,42.5551,42.4965,42.5478,19900.0
2011-02-04 13:50:00,58.13,58.15,58.11,58.11,23800.0,42.5478,42.5624,42.5331,42.5331,23800.0
2011-02-04 14:00:00,58.11,58.12,58.06,58.09,33200.0,42.5331,42.5404,42.4965,42.5185,33200.0
2011-02-04 14:10:00,58.08,58.14,58.07,58.14,65900.0,42.5112,42.5551,42.5038,42.5551,65900.0
2011-02-04 14:20:00,58.13,58.19,58.1,58.12,131000.0,42.5478,42.5917,42.5258,42.5404,131000.0
2011-02-04 14:30:00,58.12,58.14,58.1,58.11,82400.0,42.5404,42.5551,42.5258,42.5331,82400.0
2011-02-04 14:40:00,58.1,58.14,58.06,58.12,137900.0,42.5258,42.5551,42.4965,42.5404,137900.0
2011-02-04 14:50:00,58.1,58.12,58.03,58.09,67600.0,42.5258,42.5404,42.4746,42.5185,67600.0
2011-02-04 15:00:00,58.09,58.12,58.06,58.11,80900.0,42.5185,42.5404,42.4965,42.5331,80900.0
2011-02-04 15:10:00,58.12,58.13,58.09,58.11,77100.0,42.5404,42.5478,42.5185,42.5331,77100.0
2011-02-04 15:20:00,58.12,58.18,58.08,58.14,226300.0,42.5404,42.5843,42.5112,42.5551,226300.0
2011-02-04 15:30:00,58.13,58.16,58.07,58.13,100200.0,42.5478,42.5697,42.5038,42.5478,100200.0
2011-02-04 15:40:00,58.13,58.23,58.12,58.19,201000.0,42.5478,42.6209,42.5404,42.5917,201000.0
2011-02-04 15:50:00,58.2,58.2,58.04,58.1,198300.0,42.599,42.599,42.4819,42.5258,198300.0
2011-02-07 09:30:00,58.13,58.38,58.08,58.3,83300.0,42.5478,42.7307,42.5112,42.6722,83300.0
2011-02-07 09:40:00,58.31,58.65,58.3,58.6,196600.0,42.6795,42.9284,42.6722,42.8918,196600.0
2011-02-07 09:50:00,58.61,58.73,58.39,58.42,119200.0,42.8991,42.9869,42.7381,42.76,119200.0
2011-02-07 10:00:00,58.42,58.58,58.39,58.54,90500.0,42.76,42.8771,42.7381,42.8478,90500.0
2011-02-07 10:10:00,58.53,58.71,58.52,58.69,48300.0,42.8405,42.9723,42.8332,42.9576,48300.0
2011-02-07 10:20:00,58.71,58.88,58.69,58.8,217300.0,42.9723,43.0967,42.9576,43.0382,217300.0
2011-02-07 10:30:00,58.8,58.91,58.71,58.89,225700.0,43.0382,43.1187,42.9723,43.104,225700.0
2011-02-07 10:40:00,58.9,58.9,58.52,58.71,106300.0,43.1113,43.1113,42.8332,42.9723,106300.0
2011-02-07 10:50:00,58.71,58.77,58.67,58.7,91400.0,42.9723,43.0162,42.943,42.965,91400.0
2011-02-07 11:00:00,58.71,58.72,58.64,58.67,43000.0,42.9723,42.9796,42.921,42.943,43000.0
2011-02-07 11:10:00,58.69,58.7,58.6,58.66,34400.0,42.9576,42.965,42.8918,42.9357,34400.0
2011-02-07 11:20:00,58.67,58.76,58.67,58.76,37200.0,42.943,43.0089,42.943,43.0089,37200.0
2011-02-07 11:30:00,58.76,58.78,58.7,58.72,57000.0,43.0089,43.0235,42.965,42.9796,57000.0
2011-02-07 11:40:00,58.73,58.76,58.63,58.69,44800.0,42.9869,43.0089,42.9137,42.9576,44800.0
2011-02-07 11:50:00,58.69,58.72,58.63,58.7,33200.0,42.9576,42.9796,42.9137,42.965,33200.0
2011-02-07 12:00:00,58.7,58.72,58.61,58.62,69300.0,42.965,42.9796,42.8991,42.9064,69300.0
2011-02-07 12:10:00,58.63,58.8,58.61,58.8,124200.0,42.9137,43.0382,42.8991,43.0382,124200.0
2011-02-07 12:20:00,58.8,58.89,58.77,58.8,39300.0,43.0382,43.104,43.0162,43.0382,39300.0
2011-02-07 12:30:00,58.8,58.82,58.75,58.8,26600.0,43.0382,43.0528,43.0016,43.0382,26600.0
2011-02-07 12:40:00,58.81,58.82,58.71,58.71,22700.0,43.0455,43.0528,42.9723,42.9723,22700.0
2011-02-07 12:50:00,58.7,58.73,58.64,58.68,33100.0,42.965,42.9869,42.921,42.9503,33100.0
2011-02-07 13:00:00,58.7,58.77,58.67,58.69,33900.0,42.965,43.0162,42.943,42.9576,33900.0
2011-02-07 13:10:00,58.68,58.73,58.65,58.68,25300.0,42.9503,42.9869,42.9284,42.9503,25300.0
2011-02-07 13:20:00,58.69,58.71,58.65,58.65,30400.0,42.9576,42.9723,42.9284,42.9284,30400.0
2011-02-07 13:30:00,58.66,58.68,58.6,58.63,57100.0,42.9357,42.9503,42.8918,42.9137,57100.0
2011-02-07 13:40:00,58.65,58.7,58.6,58.62,52400.0,42.9284,42.965,42.8918,42.9064,52400.0
2011-02-07 13:50:00,58.61,58.69,58.57,58.61,83400.0,42.8991,42.9576,42.8698,42.8991,83400.0
2011-02-07 14:00:00,58.6,58.68,58.57,58.62,88500.0,42.8918,42.9503,42.8698,42.9064,88500.0
2011-02-07 14:10:00,58.61,58.61,58.55,58.61,30700.0,42.8991,42.8991,42.8552,42.8991,30700.0
2011-02-07 14:20:00,58.61,58.63,58.55,58.58,36100.0,42.8991,42.9137,42.8552,42.8771,36100.0
2011-02-07 14:30:00,58.58,58.61,58.58,58.6,36100.0,42.8771,42.8991,42.8771,42.8918,36100.0
2011-02-07 14:40:00,58.6,58.65,58.57,58.62,64500.0,42.8918,42.9284,42.8698,42.9064,64500.0
2011-02-07 14:50:00,58.64,58.69,58.57,58.65,94500.0,42.921,42.9576,42.8698,42.9284,94500.0
2011-02-07 15:00:00,58.63,58.69,58.58,58.68,50900.0,42.9137,42.9576,42.8771,42.9503,50900.0
2011-02-07 15:10:00,58.67,58.68,58.48,58.5,63400.0,42.943,42.9503,42.8039,42.8186,63400.0
2011-02-07 15:20:00,58.5,58.53,58.38,58.49,66200.0,42.8186,42.8405,42.7307,42.8113,66200.0
2011-02-07 15:30:00,58.48,58.64,58.48,58.62,62100.0,42.8039,42.921,42.8039,42.9064,62100.0
2011-02-07 15:40:00,58.62,58.8,58.62,58.73,116500.0,42.9064,43.0382,42.9064,42.9869,116500.0
2011-02-07 15:50:00,58.74,58.79,58.64,58.67,160900.0,42.9942,43.0308,42.921,42.943,160900.0
2011-02-08 09:30:00,58.5,59.11,58.5,59.11,130100.0,42.8186,43.2651,42.8186,43.2651,130100.0
2011-02-08 09:40:00,59.14,59.14,58.63,58.67,31500.0,43.287,43.287,42.9137,42.943,31500.0
2011-02-08 09:50:00,58.65,58.7,58.55,58.59,24000.0,42.9284,42.965,42.8552,42.8844,24000.0
2011-02-08 10:00:00,58.6,58.71,58.6,58.7,36700.0,42.8918,42.9723,42.8918,42.965,36700.0
2011-02-08 10:10:00,58.7,58.72,58.6,58.7,59400.0,42.965,42.9796,42.8918,42.965,59400.0
2011-02-08 10:20:00,58.7,58.85,58.66,58.84,342300.0,42.965,43.0747,42.9357,43.0674,342300.0
2011-02-08 10:30:00,58.86,59.08,58.84,58.97,97600.0,43.0821,43.2431,43.0674,43.1626,97600.0
2011-02-08 10:40:00,58.98,59.06,58.91,59.01,43200.0,43.1699,43.2285,43.1187,43.1919,43200.0
2011-02-08 10:50:00,58.99,59.01,58.8,58.87,25300.0,43.1772,43.1919,43.0382,43.0894,25300.0
2011-02-08 11:00:00,58.87,58.93,58.73,58.81,21900.0,43.0894,43.1333,42.9869,43.0455,21900.0
2011-02-08 11:10:00,58.81,59.21,58.81,58.97,157100.0,43.0455,43.3382,43.0455,43.1626,157100.0
2011-02-08 11:20:00,58.97,59.06,58.95,59.02,29000.0,43.1626,43.2285,43.1479,43.1992,29000.0
2011-02-08 11:30:00,59.02,59.07,58.99,59.02,34200.0,43.1992,43.2358,43.1772,43.1992,34200.0
2011-02-08 11:40:00,59.03,59.09,58.96,59.02,72100.0,43.2065,43.2504,43.1553,43.1992,72100.0
2011-02-08 11:50:00,59.01,59.03,58.96,59.01,45200.0,43.1919,43.2065,43.1553,43.1919,45200.0
2011-02-08 12:00:00,59.01,59.05,59.0,59.05,40900.0,43.1919,43.2211,43.1845,43.2211,40900.0
2011-02-08 12:10:00,59.05,59.19,59.01,59.12,27400.0,43.2211,43.3236,43.1919,43.2724,27400.0
2011-02-08 12:20:00,59.12,59.19,59.1,59.15,26200.0,43.2724,43.3236,43.2577,43.2943,26200.0
2011-02-08 12:30:00,59.15,59.18,59.06,59.1,52100.0,43.2943,43.3163,43.2285,43.2577,52100.0
2011-02-08 12:40:00,59.09,59.16,59.02,59.06,88300.0,43.2504,43.3017,43.1992,43.2285,88300.0
2011-02-08 12:50:00,59.07,59.12,59.0,59.03,38300.0,43.2358,43.2724,43.1845,43.2065,38300.0
2011-02-08 13:00:00,59.01,59.03,58.97,58.97,14100.0,43.1919,43.2065,43.1626,43.1626,14100.0
2011-02-08 13:10:00,58.98,59.03,58.93,58.98,242000.0,43.1699,43.2065,43.1333,43.1699,242000.0
2011-02-08 13:20:00,59.02,59.08,59.0,59.05,17300.0,43.1992,43.2431,43.1845,43.2211,17300.0
2011-02-08 13:30:00,59.05,59.09,58.98,59.01,20800.0,43.2211,43.2504,43.1699,43.1919,20800.0
2011-02-08 13:40:00,59.02,59.1,59.0,59.1,17900.0,43.1992,43.2577,43.1845,43.2577,17900.0
2011-02-08 13:50:00,59.07,59.13,59.05,59.08,16600.0,43.2358,43.2797,43.2211,43.2431,16600.0
2011-02-08 14:00:00,59.08,59.3,59.08,59.27,84200.0,43.2431,43.4041,43.2431,43.3822,84200.0
2011-02-08 14:10:00,59.27,59.36,59.21,59.33,46800.0,43.3822,43.448,43.3382,43.4261,46800.0
2011-02-08 14:20:00,59.35,59.53,59.33,59.48,84400.0,43.4407,43.5725,43.4261,43.5359,84400.0
2011-02-08 14:30:00,59.48,59.56,59.46,59.5,86600.0,43.5359,43.5944,43.5212,43.5505,86600.0
2011-02-08 14:40:00,59.5,59.56,59.47,59.48,66800.0,43.5505,43.5944,43.5286,43.5359,66800.0
2011-02-08 14:50:00,59.48,59.5,59.41,59.5,56800.0,43.5359,43.5505,43.4846,43.5505,56800.0
2011-02-08 15:00:00,59.5,59.62,59.49,59.59,123800.0,43.5505,43.6383,43.5432,43.6164,123800.0
2011-02-08 15:10:00,59.59,59.99,59.59,59.92,234100.0,43.6164,43.9092,43.6164,43.8579,234100.0
2011-02-08 15:20:00,59.93,60.28,59.87,59.88,373600.0,43.8652,44.1214,43.8213,43.8286,373600.0
2011-02-08 15:30:00,59.88,60.01,59.83,60.01,125400.0,43.8286,43.9238,43.7921,43.9238,125400.0
2011-02-08 15:40:00,60.02,60.12,59.99,60.05,160500.0,43.9311,44.0043,43.9092,43.9531,160500.0
2011-02-08 15:50:00,60.04,60.25,60.0,60.14,360500.0,43.9458,44.0995,43.9165,44.019,360500.0
2011-02-09 09:30:00,59.82,60.8,59.75,60.44,132900.0,43.9135,44.6329,43.8621,44.3686,132900.0
2011-02-09 09:40:00,60.4,60.92,60.31,60.75,108300.0,44.3393,44.721,44.2732,44.5962,108300.0
2011-02-09 09:50:00,60.74,60.76,60.44,60.63,109300.0,44.5889,44.6035,44.3686,44.5081,109300.0
2011-02-09 10:00:00,60.58,61.0,60.58,60.98,100000.0,44.4714,44.7797,44.4714,44.765,100000.0
2011-02-09 10:10:00,60.99,61.18,60.92,61.12,148100.0,44.7724,44.9119,44.721,44.8678,148100.0
2011-02-09 10:20:00,61.11,61.31,61.07,61.22,102300.0,44.8605,45.0073,44.8311,44.9412,102300.0
2011-02-09 10:30:00,61.22,61.38,61.2,61.35,81000.0,44.9412,45.0587,44.9265,45.0367,81000.0
2011-02-09 10:40:00,61.35,61.46,61.31,61.36,84100.0,45.0367,45.1174,45.0073,45.044,84100.0
2011-02-09 10:50:00,61.36,61.6,61.33,61.59,112100.0,45.044,45.2202,45.022,45.2128,112100.0
2011-02-09 11:00:00,61.6,61.71,61.53,61.7,99600.0,45.2202,45.3009,45.1688,45.2936,99600.0
2011-02-09 11:10:00,61.69,61.82,61.67,61.69,154300.0,45.2862,45.3817,45.2716,45.2862,154300.0
2011-02-09 11:20:00,61.69,61.69,61.29,61.43,97200.0,45.2862,45.2862,44.9926,45.0954,97200.0
2011-02-09 11:30:00,61.41,61.6,61.4,61.5,115400.0,45.0807,45.2202,45.0734,45.1468,115400.0
2011-02-09 11:40:00,61.5,61.64,61.48,61.52,54200.0,45.1468,45.2495,45.1321,45.1614,54200.0
2011-02-09 11:50:00,61.52,61.81,61.51,61.68,107100.0,45.1614,45.3743,45.1541,45.2789,107100.0
2011-02-09 12:00:00,61.66,61.67,61.48,61.55,91900.0,45.2642,45.2716,45.1321,45.1835,91900.0
2011-02-09 12:10:00,61.55,61.55,61.43,61.48,76100.0,45.1835,45.1835,45.0954,45.1321,76100.0
2011-02-09 12:20:00,61.46,61.49,61.37,61.43,48500.0,45.1174,45.1394,45.0513,45.0954,48500.0
2011-02-09 12:30:00,61.41,61.44,61.32,61.43,37700.0,45.0807,45.1027,45.0146,45.0954,37700.0
2011-02-09 12:40:00,61.44,61.72,61.39,61.72,189600.0,45.1027,45.3083,45.066,45.3083,189600.0
2011-02-09 12:50:00,61.72,61.79,61.67,61.72,103500.0,45.3083,45.3597,45.2716,45.3083,103500.0
2011-02-09 13:00:00,61.71,61.9,61.71,61.87,111500.0,45.3009,45.4404,45.3009,45.4184,111500.0
2011-02-09 13:10:00,61.85,61.89,61.69,61.74,78200.0,45.4037,45.4331,45.2862,45.3229,78200.0
2011-02-09 13:20:00,61.75,61.75,61.5,61.53,76600.0,45.3303,45.3303,45.1468,45.1688,76600.0
2011-02-09 13:30:00,61.54,61.62,61.49,61.51,42900.0,45.1761,45.2349,45.1394,45.1541,42900.0
2011-02-09 13:40:00,61.5,61.51,61.36,61.36,61100.0,45.1468,45.1541,45.044,45.044,61100.0
2011-02-09 13:50:00,61.38,61.43,61.21,61.21,36300.0,45.0587,45.0954,44.9339,44.9339,36300.0
2011-02-09 14:00:00,61.21,61.21,61.13,61.17,41000.0,44.9339,44.9339,44.8752,44.9045,41000.0
2011-02-09 14:10:00,61.18,61.24,61.17,61.19,61100.0,44.9119,44.9559,44.9045,44.9192,61100.0
2011-02-09 14:20:00,61.18,61.23,61.09,61.14,79400.0,44.9119,44.9486,44.8458,44.8825,79400.0
2011-02-09 14:30:00,61.13,61.25,61.11,61.18,64200.0,44.8752,44.9632,44.8605,44.9119,64200.0
2011-02-09 14:40:00,61.2,61.25,61.06,61.17,54200.0,44.9265,44.9632,44.8238,44.9045,54200.0
2011-02-09 14:50:00,61.17,61.18,60.98,61.09,82200.0,44.9045,44.9119,44.765,44.8458,82200.0
2011-02-09 15:00:00,61.1,61.17,61.03,61.04,69400.0,44.8531,44.9045,44.8017,44.8091,69400.0
2011-02-09 15:10:00,61.04,61.17,61.03,61.05,67700.0,44.8091,44.9045,44.8017,44.8164,67700.0
2011-02-09 15:20:00,61.05,61.13,61.03,61.12,72400.0,44.8164,44.8752,44.8017,44.8678,72400.0
2011-02-09 15:30:00,61.12,61.16,61.08,61.13,87000.0,44.8678,44.8972,44.8384,44.8752,87000.0
2011-02-09 15:40:00,61.13,61.16,61.04,61.14,99700.0,44.8752,44.8972,44.8091,44.8825,99700.0
2011-02-09 15:50:00,61.13,61.33,61.13,61.22,231700.0,44.8752,45.022,44.8752,44.9412,231700.0
2011-02-10 09:30:00,60.52,60.63,60.35,60.39,109700.0,44.4274,44.5081,44.3026,44.3319,109700.0
2011-02-10 09:40:00,60.4,60.4,59.85,59.89,44400.0,44.3393,44.3393,43.9355,43.9649,44400.0
2011-02-10 09:50:00,59.91,60.49,59.9,60.49,27700.0,43.9796,44.4053,43.9722,44.4053,27700.0
2011-02-10 10:00:00,60.51,60.57,60.4,60.4,90100.0,44.42,44.4641,44.3393,44.3393,90100.0
2011-02-10 10:10:00,60.4,60.86,60.4,60.86,123200.0,44.3393,44.6769,44.3393,44.6769,123200.0
2011-02-10 10:20:00,60.86,61.03,60.83,61.03,55700.0,44.6769,44.8017,44.6549,44.8017,55700.0
2011-02-10 10:30:00,61.02,61.17,60.92,61.12,43400.0,44.7944,44.9045,44.721,44.8678,43400.0
2011-02-10 10:40:00,61.12,61.17,61.03,61.05,44000.0,44.8678,44.9045,44.8017,44.8164,44000.0
2011-02-10 10:50:00,61.05,61.05,60.89,60.9,42300.0,44.8164,44.8164,44.699,44.7063,42300.0
2011-02-10 11:00:00,60.91,61.17,60.87,61.13,40400.0,44.7137,44.9045,44.6843,44.8752,40400.0
2011-02-10 11:10:00,61.13,61.24,61.08,61.23,52100.0,44.8752,44.9559,44.8384,44.9486,52100.0
2011-02-10 11:20:00,61.23,61.32,61.19,61.22,59200.0,44.9486,45.0146,44.9192,44.9412,59200.0
2011-02-10 11:30:00,61.24,61.36,61.24,61.32,28000.0,44.9559,45.044,44.9559,45.0146,28000.0
2011-02-10 11:40:00,61.33,61.33,61.19,61.31,28100.0,45.022,45.022,44.9192,45.0073,28100.0
2011-02-10 11:50:00,61.29,61.35,61.16,61.22,24600.0,44.9926,45.0367,44.8972,44.9412,24600.0
2011-02-10 12:00:00,61.21,61.22,61.12,61.16,71600.0,44.9339,44.9412,44.8678,44.8972,71600.0
2011-02-10 12:10:00,61.15,61.17,61.02,61.02,21300.0,44.8898,44.9045,44.7944,44.7944,21300.0
2011-02-10 12:20:00,61.03,61.17,61.03,61.15,25400.0,44.8017,44.9045,44.8017,44.8898,25400.0
2011-02-10 12:30:00,61.14,61.2,61.12,61.17,35300.0,44.8825,44.9265,44.8678,44.9045,35300.0
2011-02-10 12:40:00,61.16,61.2,61.13,61.16,30000.0,44.8972,44.9265,44.8752,44.8972,30000.0
2011-02-10 12:50:00,61.18,61.19,61.14,61.14,20800.0,44.9119,44.9192,44.8825,44.8825,20800.0
2011-02-10 13:00:00,61.15,61.16,61.08,61.13,19700.0,44.8898,44.8972,44.8384,44.8752,19700.0
2011-02-10 13:10:00,61.13,61.16,61.07,61.14,18200.0,44.8752,44.8972,44.8311,44.8825,18200.0
2011-02-10 13:20:00,61.14,61.2,61.05,61.07,25000.0,44.8825,44.9265,44.8164,44.8311,25000.0
2011-02-10 13:30:00,61.08,61.11,61.03,61.09,15300.0,44.8384,44.8605,44.8017,44.8458,15300.0
2011-02-10 13:40:00,61.11,61.17,61.06,61.17,18100.0,44.8605,44.9045,44.8238,44.9045,18100.0
2011-02-10 13:50:00,61.16,61.2,61.12,61.14,23600.0,44.8972,44.9265,44.8678,44.8825,23600.0
2011-02-10 14:00:00,61.13,61.32,61.08,61.27,28000.0,44.8752,45.0146,44.8384,44.9779,28000.0
2011-02-10 14:10:00,61.26,61.28,61.19,61.19,19800.0,44.9706,44.9853,44.9192,44.9192,19800.0
2011-02-10 14:20:00,61.19,61.38,61.17,61.35,35900.0,44.9192,45.0587,44.9045,45.0367,35900.0
2011-02-10 14:30:00,61.34,61.53,61.34,61.51,55500.0,45.0293,45.1688,45.0293,45.1541,55500.0
2011-02-10 14:40:00,61.52,61.63,61.5,61.62,80900.0,45.1614,45.2422,45.1468,45.2349,80900.0
2011-02-10 14:50:00,61.62,61.63,61.49,61.5,45500.0,45.2349,45.2422,45.1394,45.1468,45500.0
2011-02-10 15:00:00,61.5,61.59,61.46,61.51,72000.0,45.1468,45.2128,45.1174,45.1541,72000.0
2011-02-10 15:10:00,61.51,61.57,61.5,61.51,38000.0,45.1541,45.1982,45.1468,45.1541,38000.0
2011-02-10 15:20:00,61.53,61.7,61.5,61.68,58200.0,45.1688,45.2936,45.1468,45.2789,58200.0
2011-02-10 15:30:00,61.68,61.79,61.67,61.75,76200.0,45.2789,45.3597,45.2716,45.3303,76200.0
2011-02-10 15:40:00,61.75,61.92,61.71,61.87,124700.0,45.3303,45.4551,45.3009,45.4184,124700.0
2011-02-10 15:50:00,61.87,61.88,61.63,61.87,176100.0,45.4184,45.4257,45.2422,45.4184,176100.0
2011-02-11 09:30:00,62.48,62.99,62.32,62.9,193100.0,45.8662,46.2406,45.7487,46.1745,193100.0
2011-02-11 09:40:00,62.91,63.29,62.87,62.9,269400.0,46.1818,46.4608,46.1525,46.1745,269400.0
2011-02-11 09:50:00,62.9,62.99,62.75,62.79,101800.0,46.1745,46.2406,46.0644,46.0937,101800.0
2011-02-11 10:00:00,62.81,62.81,62.63,62.7,180300.0,46.1084,46.1084,45.9763,46.0277,180300.0
2011-02-11 10:10:00,62.7,62.75,62.6,62.68,105100.0,46.0277,46.0644,45.9543,46.013,105100.0
2011-02-11 10:20:00,62.7,62.74,62.65,62.65,99000.0,46.0277,46.057,45.991,45.991,99000.0
2011-02-11 10:30:00,62.67,62.69,62.5,62.62,69700.0,46.0057,46.0203,45.8809,45.969,69700.0
2011-02-11 10:40:00,62.62,62.93,62.52,62.93,87500.0,45.969,46.1965,45.8955,46.1965,87500.0
2011-02-11 10:50:00,62.92,63.18,62.83,63.04,77700.0,46.1892,46.38,46.1231,46.2773,77700.0
2011-02-11 11:00:00,63.04,63.26,62.97,63.18,60000.0,46.2773,46.4388,46.2259,46.38,60000.0
2011-02-11 11:10:00,63.15,63.17,62.99,63.15,74200.0,46.358,46.3727,46.2406,46.358,74200.0
2011-02-11 11:20:00,63.16,63.32,63.12,63.31,52200.0,46.3654,46.4828,46.336,46.4755,52200.0
2011-02-11 11:30:00,63.31,63.42,63.26,63.39,43600.0,46.4755,46.5562,46.4388,46.5342,43600.0
2011-02-11 11:40:00,63.4,63.56,63.4,63.45,51900.0,46.5415,46.659,46.5415,46.5783,51900.0
2011-02-11 11:50:00,63.46,63.84,63.46,63.84,97600.0,46.5856,46.8645,46.5856,46.8645,97600.0
2011-02-11 12:00:00,63.84,64.01,63.76,63.93,181600.0,46.8645,46.9893,46.8058,46.9306,181600.0
2011-02-11 12:10:00,63.92,63.92,63.7,63.72,86400.0,46.9233,46.9233,46.7618,46.7765,86400.0
2011-02-11 12:20:00,63.71,63.72,63.58,63.65,71400.0,46.7691,46.7765,46.6737,46.7251,71400.0
2011-02-11 12:30:00,63.64,63.75,63.64,63.73,33000.0,46.7177,46.7985,46.7177,46.7838,33000.0
2011-02-11 12:40:00,63.73,63.81,63.61,63.68,49300.0,46.7838,46.8425,46.6957,46.7471,49300.0
2011-02-11 12:50:00,63.67,63.7,63.62,63.69,29800.0,46.7398,46.7618,46.703,46.7544,29800.0
2011-02-11 13:00:00,63.68,63.7,63.63,63.63,35300.0,46.7471,46.7618,46.7104,46.7104,35300.0
2011-02-11 13:10:00,63.62,63.75,63.6,63.74,39900.0,46.703,46.7985,46.6884,46.7911,39900.0
2011-02-11 13:20:00,63.73,63.74,63.64,63.64,38500.0,46.7838,46.7911,46.7177,46.7177,38500.0
2011-02-11 13:30:00,63.64,63.8,63.64,63.78,34700.0,46.7177,46.8352,46.7177,46.8205,34700.0
2011-02-11 13:40:00,63.78,63.83,63.78,63.82,30700.0,46.8205,46.8572,46.8205,46.8499,30700.0
2011-02-11 13:50:00,63.82,63.86,63.75,63.75,23400.0,46.8499,46.8792,46.7985,46.7985,23400.0
2011-02-11 14:00:00,63.75,63.8,63.6,63.64,48100.0,46.7985,46.8352,46.6884,46.7177,48100.0
2011-02-11 14:10:00,63.63,63.64,63.5,63.6,45800.0,46.7104,46.7177,46.615,46.6884,45800.0
2011-02-11 14:20:00,63.6,63.71,63.59,63.64,22600.0,46.6884,46.7691,46.681,46.7177,22600.0
2011-02-11 14:30:00,63.65,63.9,63.64,63.9,63100.0,46.7251,46.9086,46.7177,46.9086,63100.0
2011-02-11 14:40:00,63.9,63.97,63.88,63.97,45600.0,46.9086,46.96,46.8939,46.96,45600.0
2011-02-11 14:50:00,63.97,63.97,63.81,63.82,68200.0,46.96,46.96,46.8425,46.8499,68200.0
2011-02-11 15:00:00,63.81,63.91,63.78,63.83,108400.0,46.8425,46.9159,46.8205,46.8572,108400.0
2011-02-11 15:10:00,63.82,63.91,63.79,63.83,32400.0,46.8499,46.9159,46.8278,46.8572,32400.0
2011-02-11 15:20:00,63.83,63.91,63.78,63.83,55300.0,46.8572,46.9159,46.8205,46.8572,55300.0
2011-02-11 15:30:00,63.84,63.89,63.69,63.78,81700.0,46.8645,46.9013,46.7544,46.8205,81700.0
2011-02-11 15:40:00,63.77,63.82,63.68,63.74,96300.0,46.8132,46.8499,46.7471,46.7911,96300.0
2011-02-11 15:50:00,63.74,63.87,63.7,63.85,123900.0,46.7911,46.8866,46.7618,46.8719,123900.0
2011-02-14 09:30:00,63.84,64.0,63.68,63.83,107700.0,46.8645,46.982,46.7471,46.8572,107700.0
2011-02-14 09:40:00,63.84,63.88,63.64,63.88,101000.0,46.8645,46.8939,46.7177,46.8939,101000.0
2011-02-14 09:50:00,63.89,64.62,63.88,64.29,218600.0,46.9013,47.4371,46.8939,47.1949,218600.0
2011-02-14 10:00:00,64.3,64.77,64.19,64.73,172900.0,47.2022,47.5473,47.1215,47.5179,172900.0
2011-02-14 10:10:00,64.73,64.8,64.51,64.52,107100.0,47.5179,47.5693,47.3564,47.3637,107100.0
2011-02-14 10:20:00,64.51,64.64,64.43,64.48,78800.0,47.3564,47.4518,47.2977,47.3344,78800.0
2011-02-14 10:30:00,64.49,64.64,64.32,64.52,66600.0,47.3417,47.4518,47.2169,47.3637,66600.0
2011-02-14 10:40:00,64.52,64.53,64.16,64.5,80500.0,47.3637,47.3711,47.0995,47.349,80500.0
2011-02-14 10:50:00,64.5,64.72,64.48,64.56,80600.0,47.349,47.5105,47.3344,47.3931,80600.0
2011-02-14 11:00:00,64.56,64.66,64.49,64.5,67500.0,47.3931,47.4665,47.3417,47.349,67500.0
2011-02-14 11:10:00,64.51,64.59,64.47,64.59,75200.0,47.3564,47.4151,47.327,47.4151,75200.0
2011-02-14 11:20:00,64.62,64.69,64.57,64.61,94100.0,47.4371,47.4885,47.4004,47.4298,94100.0
2011-02-14 11:30:00,64.6,64.67,64.52,64.56,117200.0,47.4225,47.4738,47.3637,47.3931,117200.0
2011-02-14 11:40:00,64.53,64.62,64.47,64.62,146900.0,47.3711,47.4371,47.327,47.4371,146900.0
2011-02-14 11:50:00,64.62,64.63,64.4,64.4,25500.0,47.4371,47.4445,47.2756,47.2756,25500.0
2011-02-14 12:00:00,64.39,64.44,64.23,64.34,103800.0,47.2683,47.305,47.1508,47.2316,103800.0
2011-02-14 12:10:00,64.34,64.46,64.22,64.36,122600.0,47.2316,47.3197,47.1435,47.2463,122600.0
2011-02-14 12:20:00,64.35,64.49,64.3,64.49,87500.0,47.2389,47.3417,47.2022,47.3417,87500.0
2011-02-14 12:30:00,64.48,64.49,64.3,64.37,101100.0,47.3344,47.3417,47.2022,47.2536,101100.0
2011-02-14 12:40:00,64.36,64.45,64.3,64.45,116800.0,47.2463,47.3123,47.2022,47.3123,116800.0
2011-02-14 12:50:00,64.43,64.5,64.42,64.44,34100.0,47.2977,47.349,47.2903,47.305,34100.0
2011-02-14 13:00:00,64.44,64.54,64.44,64.5,62800.0,47.305,47.3784,47.305,47.349,62800.0
2011-02-14 13:10:00,64.5,64.62,64.39,64.49,106300.0,47.349,47.4371,47.2683,47.3417,106300.0
2011-02-14 13:20:00,64.5,64.57,64.43,64.49,45700.0,47.349,47.4004,47.2977,47.3417,45700.0
2011-02-14 13:30:00,64.51,64.62,64.47,64.56,109500.0,47.3564,47.4371,47.327,47.3931,109500.0
2011-02-14 13:40:00,64.55,64.55,64.17,64.36,518700.0,47.3858,47.3858,47.1068,47.2463,518700.0
2011-02-14 13:50:00,64.36,64.55,64.36,64.48,29500.0,47.2463,47.3858,47.2463,47.3344,29500.0
2011-02-14 14:00:00,64.46,64.48,64.39,64.45,33400.0,47.3197,47.3344,47.2683,47.3123,33400.0
2011-02-14 14:10:00,64.45,64.47,64.39,64.4,44900.0,47.3123,47.327,47.2683,47.2756,44900.0
2011-02-14 14:20:00,64.4,64.45,64.33,64.37,33900.0,47.2756,47.3123,47.2243,47.2536,33900.0
2011-02-14 14:30:00,64.38,64.38,64.25,64.28,60800.0,47.261,47.261,47.1655,47.1875,60800.0
2011-02-14 14:40:00,64.29,64.32,64.25,64.28,50700.0,47.1949,47.2169,47.1655,47.1875,50700.0
2011-02-14 14:50:00,64.29,64.36,64.26,64.3,53300.0,47.1949,47.2463,47.1729,47.2022,53300.0
2011-02-14 15:00:00,64.3,64.31,64.21,64.23,73700.0,47.2022,47.2096,47.1362,47.1508,73700.0
2011-02-14 15:10:00,64.23,64.33,64.23,64.27,61200.0,47.1508,47.2243,47.1508,47.1802,61200.0
2011-02-14 15:20:00,64.26,64.3,64.24,64.26,66800.0,47.1729,47.2022,47.1582,47.1729,66800.0
2011-02-14 15:30:00,64.27,64.33,64.26,64.29,62100.0,47.1802,47.2243,47.1729,47.1949,62100.0
2011-02-14 15:40:00,64.28,64.39,64.26,64.33,95300.0,47.1875,47.2683,47.1729,47.2243,95300.0
2011-02-14 15:50:00,64.33,64.35,64.28,64.29,186900.0,47.2243,47.2389,47.1875,47.1949,186900.0
2011-02-15 09:30:00,63.81,63.99,63.72,63.81,94700.0,46.8425,46.9747,46.7765,46.8425,94700.0
2011-02-15 09:40:00,63.81,64.45,63.77,64.45,63700.0,46.8425,47.3123,46.8132,47.3123,63700.0
2011-02-15 09:50:00,64.45,64.46,64.04,64.08,44300.0,47.3123,47.3197,47.0114,47.0407,44300.0
2011-02-15 10:00:00,64.05,64.12,63.86,63.91,52700.0,47.0187,47.0701,46.8792,46.9159,52700.0
2011-02-15 10:10:00,63.91,64.21,63.82,64.12,39500.0,46.9159,47.1362,46.8499,47.0701,39500.0
2011-02-15 10:20:00,64.15,64.2,64.1,64.14,53300.0,47.0921,47.1288,47.0554,47.0848,53300.0
2011-02-15 10:30:00,64.14,64.31,64.12,64.28,44100.0,47.0848,47.2096,47.0701,47.1875,44100.0
2011-02-15 10:40:00,64.3,64.32,63.95,63.99,34100.0,47.2022,47.2169,46.9453,46.9747,34100.0
2011-02-15 10:50:00,63.99,64.24,63.97,64.19,70800.0,46.9747,47.1582,46.96,47.1215,70800.0
2011-02-15 11:00:00,64.2,64.26,63.96,64.01,202300.0,47.1288,47.1729,46.9526,46.9893,202300.0
2011-02-15 11:10:00,64.01,64.12,63.97,64.1,36800.0,46.9893,47.0701,46.96,47.0554,36800.0
2011-02-15 11:20:00,64.09,64.15,63.98,64.03,45800.0,47.0481,47.0921,46.9673,47.004,45800.0
2011-02-15 11:30:00,64.05,64.13,63.98,64.01,17700.0,47.0187,47.0774,46.9673,46.9893,17700.0
2011-02-15 11:40:00,64.01,64.01,63.74,63.78,65100.0,46.9893,46.9893,46.7911,46.8205,65100.0
2011-02-15 11:50:00,63.79,63.95,63.75,63.77,61000.0,46.8278,46.9453,46.7985,46.8132,61000.0
2011-02-15 12:00:00,63.77,63.82,63.68,63.8,36000.0,46.8132,46.8499,46.7471,46.8352,36000.0
2011-02-15 12:10:00,63.79,63.79,63.68,63.79,41100.0,46.8278,46.8278,46.7471,46.8278,41100.0
2011-02-15 12:20:00,63.79,63.85,63.76,63.82,19200.0,46.8278,46.8719,46.8058,46.8499,19200.0
2011-02-15 12:30:00,63.81,63.88,63.78,63.88,28000.0,46.8425,46.8939,46.8205,46.8939,28000.0
2011-02-15 12:40:00,63.87,63.88,63.74,63.78,22500.0,46.8866,46.8939,46.7911,46.8205,22500.0
2011-02-15 12:50:00,63.76,63.81,63.64,63.64,10100.0,46.8058,46.8425,46.7177,46.7177,10100.0
2011-02-15 13:00:00,63.65,63.67,63.45,63.5,36300.0,46.7251,46.7398,46.5783,46.615,36300.0
2011-02-15 13:10:00,63.5,63.65,63.46,63.59,73700.0,46.615,46.7251,46.5856,46.681,73700.0
2011-02-15 13:20:00,63.6,63.65,63.59,63.62,20100.0,46.6884,46.7251,46.681,46.703,20100.0
2011-02-15 13:30:00,63.62,63.72,63.6,63.65,61700.0,46.703,46.7765,46.6884,46.7251,61700.0
2011-02-15 13:40:00,63.65,63.66,63.37,63.59,82700.0,46.7251,46.7324,46.5195,46.681,82700.0
2011-02-15 13:50:00,63.59,63.65,63.35,63.42,34000.0,46.681,46.7251,46.5048,46.5562,34000.0
2011-02-15 14:00:00,63.42,63.42,63.25,63.3,93800.0,46.5562,46.5562,46.4314,46.4681,93800.0
2011-02-15 14:10:00,63.3,63.51,63.27,63.51,41400.0,46.4681,46.6223,46.4461,46.6223,41400.0
2011-02-15 14:20:00,63.5,63.51,63.34,63.39,41800.0,46.615,46.6223,46.4975,46.5342,41800.0
2011-02-15 14:30:00,63.38,63.48,63.35,63.46,22100.0,46.5269,46.6003,46.5048,46.5856,22100.0
2011-02-15 14:40:00,63.45,63.45,63.42,63.43,18300.0,46.5783,46.5783,46.5562,46.5636,18300.0
2011-02-15 14:50:00,63.44,63.59,63.43,63.55,29100.0,46.5709,46.681,46.5636,46.6517,29100.0
2011-02-15 15:00:00,63.55,63.59,63.5,63.5,34800.0,46.6517,46.681,46.615,46.615,34800.0
2011-02-15 15:10:00,63.5,63.6,63.47,63.48,42300.0,46.615,46.6884,46.5929,46.6003,42300.0
2011-02-15 15:20:00,63.46,63.46,63.31,63.43,81100.0,46.5856,46.5856,46.4755,46.5636,81100.0
2011-02-15 15:30:00,63.43,63.52,63.42,63.47,55500.0,46.5636,46.6296,46.5562,46.5929,55500.0
2011-02-15 15:40:00,63.47,63.48,63.34,63.36,97800.0,46.5929,46.6003,46.4975,46.5122,97800.0
2011-02-15 15:50:00,63.36,63.46,63.32,63.4,199300.0,46.5122,46.5856,46.4828,46.5415,199300.0
2011-02-16 09:30:00,63.81,64.28,63.79,64.15,78600.0,46.8425,47.1875,46.8278,47.0921,78600.0
2011-02-16 09:40:00,64.15,64.39,63.93,63.99,59000.0,47.0921,47.2683,46.9306,46.9747,59000.0
2011-02-16 09:50:00,64.0,64.09,63.89,64.06,29500.0,46.982,47.0481,46.9013,47.026,29500.0
2011-02-16 10:00:00,64.04,64.11,63.79,63.92,38100.0,47.0114,47.0628,46.8278,46.9233,38100.0
2011-02-16 10:10:00,63.95,64.29,63.95,64.03,33100.0,46.9453,47.1949,46.9453,47.004,33100.0
2011-02-16 10:20:00,64.03,64.11,63.95,63.95,15900.0,47.004,47.0628,46.9453,46.9453,15900.0
2011-02-16 10:30:00,63.96,63.99,63.81,63.97,28800.0,46.9526,46.9747,46.8425,46.96,28800.0
2011-02-16 10:40:00,63.94,64.14,63.77,64.13,64700.0,46.938,47.0848,46.8132,47.0774,64700.0
2011-02-16 10:50:00,64.12,64.23,63.96,64.2,147800.0,47.0701,47.1508,46.9526,47.1288,147800.0
2011-02-16 11:00:00,64.22,64.31,64.07,64.07,177000.0,47.1435,47.2096,47.0334,47.0334,177000.0
2011-02-16 11:10:00,64.07,64.41,64.03,64.34,26900.0,47.0334,47.283,47.004,47.2316,26900.0
2011-02-16 11:20:00,64.34,64.48,64.23,64.24,40600.0,47.2316,47.3344,47.1508,47.1582,40600.0
2011-02-16 11:30:00,64.22,64.34,64.11,64.3,34800.0,47.1435,47.2316,47.0628,47.2022,34800.0
2011-02-16 11:40:00,64.3,64.37,64.2,64.3,14900.0,47.2022,47.2536,47.1288,47.2022,14900.0
2011-02-16 11:50:00,64.32,64.4,64.28,64.33,16600.0,47.2169,47.2756,47.1875,47.2243,16600.0
2011-02-16 12:00:00,64.34,64.34,63.91,63.91,222500.0,47.2316,47.2316,46.9159,46.9159,222500.0
2011-02-16 12:10:00,63.93,64.1,63.9,64.04,48400.0,46.9306,47.0554,46.9086,47.0114,48400.0
2011-02-16 12:20:00,64.03,64.16,63.94,64.16,14000.0,47.004,47.0995,46.938,47.0995,14000.0
2011-02-16 12:30:00,64.16,64.26,64.09,64.23,10700.0,47.0995,47.1729,47.0481,47.1508,10700.0
2011-02-16 12:40:00,64.23,64.28,64.17,64.23,12300.0,47.1508,47.1875,47.1068,47.1508,12300.0
2011-02-16 12:50:00,64.24,64.33,64.19,64.28,10300.0,47.1582,47.2243,47.1215,47.1875,10300.0
2011-02-16 13:00:00,64.28,64.35,64.21,64.32,17600.0,47.1875,47.2389,47.1362,47.2169,17600.0
2011-02-16 13:10:00,64.34,64.38,64.24,64.25,8800.0,47.2316,47.261,47.1582,47.1655,8800.0
2011-02-16 13:20:00,64.27,64.34,64.24,64.3,26800.0,47.1802,47.2316,47.1582,47.2022,26800.0
2011-02-16 13:30:00,64.3,64.37,64.27,64.37,14000.0,47.2022,47.2536,47.1802,47.2536,14000.0
2011-02-16 13:40:00,64.38,64.46,64.38,64.4,14600.0,47.261,47.3197,47.261,47.2756,14600.0
2011-02-16 13:50:00,64.41,64.44,64.38,64.42,11100.0,47.283,47.305,47.261,47.2903,11100.0
2011-02-16 14:00:00,64.4,64.48,64.31,64.42,34700.0,47.2756,47.3344,47.2096,47.2903,34700.0
2011-02-16 14:10:00,64.41,64.42,64.31,64.35,19400.0,47.283,47.2903,47.2096,47.2389,19400.0
2011-02-16 14:20:00,64.33,64.37,64.27,64.31,11100.0,47.2243,47.2536,47.1802,47.2096,11100.0
2011-02-16 14:30:00,64.31,64.51,64.3,64.51,42700.0,47.2096,47.3564,47.2022,47.3564,42700.0
2011-02-16 14:40:00,64.5,64.5,64.36,64.37,33400.0,47.349,47.349,47.2463,47.2536,33400.0
2011-02-16 14:50:00,64.37,64.43,64.33,64.35,21900.0,47.2536,47.2977,47.2243,47.2389,21900.0
2011-02-16 15:00:00,64.35,64.39,64.31,64.33,31700.0,47.2389,47.2683,47.2096,47.2243,31700.0
2011-02-16 15:10:00,64.36,64.4,64.3,64.35,24600.0,47.2463,47.2756,47.2022,47.2389,24600.0
2011-02-16 15:20:00,64.36,64.36,64.24,64.28,29200.0,47.2463,47.2463,47.1582,47.1875,29200.0
2011-02-16 15:30:00,64.28,64.34,64.24,64.33,43600.0,47.1875,47.2316,47.1582,47.2243,43600.0
2011-02-16 15:40:00,64.32,64.39,64.26,64.35,52900.0,47.2169,47.2683,47.1729,47.2389,52900.0
2011-02-16 15:50:00,64.35,64.38,64.15,64.35,123700.0,47.2389,47.261,47.0921,47.2389,123700.0
2011-02-17 09:30:00,64.27,64.27,63.86,64.03,42900.0,47.1802,47.1802,46.8792,47.004,42900.0
2011-02-17 09:40:00,64.06,64.07,63.61,64.04,60600.0,47.026,47.0334,46.6957,47.0114,60600.0
2011-02-17 09:50:00,64.02,64.29,63.99,64.04,53600.0,46.9967,47.1949,46.9747,47.0114,53600.0
2011-02-17 10:00:00,64.06,64.22,63.98,63.98,53600.0,47.026,47.1435,46.9673,46.9673,53600.0
2011-02-17 10:10:00,64.04,64.15,63.79,63.82,65300.0,47.0114,47.0921,46.8278,46.8499,65300.0
2011-02-17 10:20:00,63.81,64.07,63.79,63.92,58600.0,46.8425,47.0334,46.8278,46.9233,58600.0
2011-02-17 10:30:00,63.92,64.15,63.88,64.1,39800.0,46.9233,47.0921,46.8939,47.0554,39800.0
2011-02-17 10:40:00,64.1,64.18,64.06,64.12,35400.0,47.0554,47.1141,47.026,47.0701,35400.0
2011-02-17 10:50:00,64.13,64.2,64.04,64.05,20300.0,47.0774,47.1288,47.0114,47.0187,20300.0
2011-02-17 11:00:00,64.08,64.14,64.0,64.09,49900.0,47.0407,47.0848,46.982,47.0481,49900.0
2011-02-17 11:10:00,64.07,64.33,64.05,64.33,49900.0,47.0334,47.2243,47.0187,47.2243,49900.0
2011-02-17 11:20:00,64.31,64.43,64.29,64.37,140000.0,47.2096,47.2977,47.1949,47.2536,140000.0
2011-02-17 11:30:00,64.37,64.41,64.29,64.35,41100.0,47.2536,47.283,47.1949,47.2389,41100.0
2011-02-17 11:40:00,64.33,64.44,64.32,64.38,14500.0,47.2243,47.305,47.2169,47.261,14500.0
2011-02-17 11:50:00,64.37,64.39,64.24,64.24,35300.0,47.2536,47.2683,47.1582,47.1582,35300.0
2011-02-17 12:00:00,64.23,64.48,64.23,64.41,26500.0,47.1508,47.3344,47.1508,47.283,26500.0
2011-02-17 12:10:00,64.41,64.41,64.25,64.31,18900.0,47.283,47.283,47.1655,47.2096,18900.0
2011-02-17 12:20:00,64.33,64.41,64.3,64.39,7600.0,47.2243,47.283,47.2022,47.2683,7600.0
2011-02-17 12:30:00,64.38,64.43,64.25,64.25,17200.0,47.261,47.2977,47.1655,47.1655,17200.0
2011-02-17 12:40:00,64.26,64.27,64.18,64.18,6000.0,47.1729,47.1802,47.1141,47.1141,6000.0
2011-02-17 12:50:00,64.19,64.27,64.14,64.2,23900.0,47.1215,47.1802,47.0848,47.1288,23900.0
2011-02-17 13:00:00,64.22,64.4,64.22,64.39,12300.0,47.1435,47.2756,47.1435,47.2683,12300.0
2011-02-17 13:10:00,64.39,64.44,64.23,64.37,16700.0,47.2683,47.305,47.1508,47.2536,16700.0
2011-02-17 13:20:00,64.36,64.41,64.31,64.34,12100.0,47.2463,47.283,47.2096,47.2316,12100.0
2011-02-17 13:30:00,64.35,64.38,64.24,64.27,107800.0,47.2389,47.261,47.1582,47.1802,107800.0
2011-02-17 13:40:00,64.27,64.35,64.25,64.29,21700.0,47.1802,47.2389,47.1655,47.1949,21700.0
2011-02-17 13:50:00,64.29,64.3,64.23,64.28,6800.0,47.1949,47.2022,47.1508,47.1875,6800.0
2011-02-17 14:00:00,64.28,64.36,64.24,64.27,28200.0,47.1875,47.2463,47.1582,47.1802,28200.0
2011-02-17 14:10:00,64.27,64.3,64.22,64.25,19300.0,47.1802,47.2022,47.1435,47.1655,19300.0
2011-02-17 14:20:00,64.25,64.26,64.06,64.1,38400.0,47.1655,47.1729,47.026,47.0554,38400.0
2011-02-17 14:30:00,64.1,64.2,64.08,64.17,25200.0,47.0554,47.1288,47.0407,47.1068,25200.0
2011-02-17 14:40:00,64.17,64.18,64.09,64.11,40500.0,47.1068,47.1141,47.0481,47.0628,40500.0
2011-02-17 14:50:00,64.09,64.19,64.09,64.19,19600.0,47.0481,47.1215,47.0481,47.1215,19600.0
2011-02-17 15:00:00,64.18,64.3,64.18,64.28,23900.0,47.1141,47.2022,47.1141,47.1875,23900.0
2011-02-17 15:10:00,64.29,64.34,64.25,64.32,30200.0,47.1949,47.2316,47.1655,47.2169,30200.0
2011-02-17 15:20:00,64.32,64.37,64.29,64.32,34700.0,47.2169,47.2536,47.1949,47.2169,34700.0
2011-02-17 15:30:00,64.32,64.37,64.27,64.33,65400.0,47.2169,47.2536,47.1802,47.2243,65400.0
2011-02-17 15:40:00,64.33,64.35,64.28,64.32,42900.0,47.2243,47.2389,47.1875,47.2169,42900.0
2011-02-17 15:50:00,64.31,64.31,64.26,64.28,88900.0,47.2096,47.2096,47.1729,47.1875,88900.0
2011-02-18 09:30:00,64.37,64.9,64.35,64.51,274700.0,47.2536,47.6427,47.2389,47.3564,274700.0
2011-02-18 09:40:00,64.51,64.55,64.12,64.17,32700.0,47.3564,47.3858,47.0701,47.1068,32700.0
2011-02-18 09:50:00,64.18,64.32,64.01,64.32,22300.0,47.1141,47.2169,46.9893,47.2169,22300.0
2011-02-18 10:00:00,64.33,64.36,64.22,64.27,18300.0,47.2243,47.2463,47.1435,47.1802,18300.0
2011-02-18 10:10:00,64.27,64.4,64.22,64.25,15600.0,47.1802,47.2756,47.1435,47.1655,15600.0
2011-02-18 10:20:00,64.25,64.31,64.12,64.15,18900.0,47.1655,47.2096,47.0701,47.0921,18900.0
2011-02-18 10:30:00,64.17,64.19,64.06,64.09,36000.0,47.1068,47.1215,47.026,47.0481,36000.0
2011-02-18 10:40:00,64.09,64.45,64.09,64.29,45500.0,47.0481,47.3123,47.0481,47.1949,45500.0
2011-02-18 10:50:00,64.33,64.33,64.21,64.23,29200.0,47.2243,47.2243,47.1362,47.1508,29200.0
2011-02-18 11:00:00,64.22,64.43,64.21,64.41,18300.0,47.1435,47.2977,47.1362,47.283,18300.0
2011-02-18 11:10:00,64.43,64.47,64.27,64.29,42100.0,47.2977,47.327,47.1802,47.1949,42100.0
2011-02-18 11:20:00,64.31,64.54,64.3,64.53,19800.0,47.2096,47.3784,47.2022,47.3711,19800.0
2011-02-18 11:30:00,64.52,64.57,64.37,64.57,16500.0,47.3637,47.4004,47.2536,47.4004,16500.0
2011-02-18 11:40:00,64.56,64.59,64.53,64.55,13900.0,47.3931,47.4151,47.3711,47.3858,13900.0
2011-02-18 11:50:00,64.56,64.64,64.48,64.51,35400.0,47.3931,47.4518,47.3344,47.3564,35400.0
2011-02-18 12:00:00,64.54,64.64,64.5,64.64,27800.0,47.3784,47.4518,47.349,47.4518,27800.0
2011-02-18 12:10:00,64.64,64.68,64.61,64.68,24900.0,47.4518,47.4812,47.4298,47.4812,24900.0
2011-02-18 12:20:00,64.67,65.12,64.67,65.0,144300.0,47.4738,47.8042,47.4738,47.7161,144300.0
2011-02-18 12:30:00,64.99,65.02,64.69,64.72,30900.0,47.7088,47.7308,47.4885,47.5105,30900.0
2011-02-18 12:40:00,64.73,64.73,64.61,64.73,38600.0,47.5179,47.5179,47.4298,47.5179,38600.0
2011-02-18 12:50:00,64.72,64.86,64.72,64.81,20100.0,47.5105,47.6133,47.5105,47.5766,20100.0
2011-02-18 13:00:00,64.81,64.81,64.75,64.81,16000.0,47.5766,47.5766,47.5326,47.5766,16000.0
2011-02-18 13:10:00,64.81,64.83,64.73,64.76,15300.0,47.5766,47.5913,47.5179,47.5399,15300.0
2011-02-18 13:20:00,64.76,64.76,64.66,64.69,14700.0,47.5399,47.5399,47.4665,47.4885,14700.0
2011-02-18 13:30:00,64.68,64.74,64.63,64.73,19800.0,47.4812,47.5252,47.4445,47.5179,19800.0
2011-02-18 13:40:00,64.73,64.74,64.67,64.67,16900.0,47.5179,47.5252,47.4738,47.4738,16900.0
2011-02-18 13:50:00,64.65,64.82,64.65,64.82,14300.0,47.4592,47.584,47.4592,47.584,14300.0
2011-02-18 14:00:00,64.82,64.83,64.74,64.79,21200.0,47.584,47.5913,47.5252,47.5619,21200.0
2011-02-18 14:10:00,64.79,64.82,64.65,64.66,12100.0,47.5619,47.584,47.4592,47.4665,12100.0
2011-02-18 14:20:00,64.67,64.71,64.63,64.67,22000.0,47.4738,47.5032,47.4445,47.4738,22000.0
2011-02-18 14:30:00,64.67,64.7,64.65,64.68,22500.0,47.4738,47.4959,47.4592,47.4812,22500.0
2011-02-18 14:40:00,64.66,64.79,64.66,64.79,23000.0,47.4665,47.5619,47.4665,47.5619,23000.0
2011-02-18 14:50:00,64.78,64.86,64.75,64.78,23000.0,47.5546,47.6133,47.5326,47.5546,23000.0
2011-02-18 15:00:00,64.78,64.81,64.72,64.73,17500.0,47.5546,47.5766,47.5105,47.5179,17500.0
2011-02-18 15:10:00,64.73,64.75,64.68,64.68,16200.0,47.5179,47.5326,47.4812,47.4812,16200.0
2011-02-18 15:20:00,64.68,64.7,64.62,64.62,25200.0,47.4812,47.4959,47.4371,47.4371,25200.0
2011-02-18 15:30:00,64.62,64.63,64.55,64.59,37100.0,47.4371,47.4445,47.3858,47.4151,37100.0
2011-02-18 15:40:00,64.59,64.71,64.58,64.62,52400.0,47.4151,47.5032,47.4078,47.4371,52400.0
2011-02-18 15:50:00,64.63,64.74,64.63,64.72,84900.0,47.4445,47.5252,47.4445,47.5105,84900.0
2011-02-22 09:30:00,63.71,63.86,63.48,63.77,55700.0,46.7691,46.8792,46.6003,46.8132,55700.0
2011-02-22 09:40:00,63.8,63.86,63.58,63.8,23600.0,46.8352,46.8792,46.6737,46.8352,23600.0
2011-02-22 09:50:00,63.87,64.0,63.76,63.92,25600.0,46.8866,46.982,46.8058,46.9233,25600.0
2011-02-22 10:00:00,63.93,64.04,63.7,64.04,22800.0,46.9306,47.0114,46.7618,47.0114,22800.0
2011-02-22 10:10:00,64.04,64.21,63.9,63.9,33800.0,47.0114,47.1362,46.9086,46.9086,33800.0
2011-02-22 10:20:00,63.9,63.91,63.54,63.59,32400.0,46.9086,46.9159,46.6443,46.681,32400.0
2011-02-22 10:30:00,63.57,63.68,63.42,63.62,32800.0,46.6663,46.7471,46.5562,46.703,32800.0
2011-02-22 10:40:00,63.64,63.8,63.62,63.65,28000.0,46.7177,46.8352,46.703,46.7251,28000.0
2011-02-22 10:50:00,63.65,63.74,63.28,63.29,21900.0,46.7251,46.7911,46.4535,46.4608,21900.0
2011-02-22 11:00:00,63.3,63.33,63.2,63.22,20300.0,46.4681,46.4902,46.3947,46.4094,20300.0
2011-02-22 11:10:00,63.25,63.3,63.15,63.15,38400.0,46.4314,46.4681,46.358,46.358,38400.0
2011-02-22 11:20:00,63.15,63.26,62.88,62.94,62000.0,46.358,46.4388,46.1598,46.2039,62000.0
2011-02-22 11:30:00,62.97,63.07,62.94,63.01,50800.0,46.2259,46.2993,46.2039,46.2552,50800.0
2011-02-22 11:40:00,63.01,63.08,62.91,63.05,27400.0,46.2552,46.3066,46.1818,46.2846,27400.0
2011-02-22 11:50:00,63.05,63.15,62.95,63.15,18900.0,46.2846,46.358,46.2112,46.358,18900.0
2011-02-22 12:00:00,63.12,63.15,63.05,63.1,40700.0,46.336,46.358,46.2846,46.3213,40700.0
2011-02-22 12:10:00,63.13,63.24,63.07,63.24,24200.0,46.3433,46.4241,46.2993,46.4241,24200.0
2011-02-22 12:20:00,63.26,63.28,63.22,63.23,9200.0,46.4388,46.4535,46.4094,46.4167,9200.0
2011-02-22 12:30:00,63.24,63.24,63.19,63.2,19000.0,46.4241,46.4241,46.3874,46.3947,19000.0
2011-02-22 12:40:00,63.17,63.2,62.98,63.01,41800.0,46.3727,46.3947,46.2332,46.2552,41800.0
2011-02-22 12:50:00,62.99,63.05,62.94,63.0,34200.0,46.2406,46.2846,46.2039,46.2479,34200.0
2011-02-22 13:00:00,63.0,63.12,62.98,63.1,31700.0,46.2479,46.336,46.2332,46.3213,31700.0
2011-02-22 13:10:00,63.1,63.11,63.0,63.0,27800.0,46.3213,46.3287,46.2479,46.2479,27800.0
2011-02-22 13:20:00,62.99,62.99,62.75,62.82,19000.0,46.2406,46.2406,46.0644,46.1158,19000.0
2011-02-22 13:30:00,62.8,62.87,62.66,62.8,21800.0,46.1011,46.1525,45.9983,46.1011,21800.0
2011-02-22 13:40:00,62.81,62.85,62.77,62.8,35700.0,46.1084,46.1378,46.0791,46.1011,35700.0
2011-02-22 13:50:00,62.81,62.91,62.81,62.9,12800.0,46.1084,46.1818,46.1084,46.1745,12800.0
2011-02-22 14:00:00,62.9,62.95,62.77,62.86,39900.0,46.1745,46.2112,46.0791,46.1451,39900.0
2011-02-22 14:10:00,62.87,62.94,62.83,62.94,15800.0,46.1525,46.2039,46.1231,46.2039,15800.0
2011-02-22 14:20:00,62.94,62.94,62.77,62.87,22000.0,46.2039,46.2039,46.0791,46.1525,22000.0
2011-02-22 14:30:00,62.88,63.07,62.88,62.95,23200.0,46.1598,46.2993,46.1598,46.2112,23200.0
2011-02-22 14:40:00,62.95,63.35,62.94,63.28,44500.0,46.2112,46.5048,46.2039,46.4535,44500.0
2011-02-22 14:50:00,63.27,63.31,63.1,63.14,37600.0,46.4461,46.4755,46.3213,46.3507,37600.0
2011-02-22 15:00:00,63.14,63.34,63.13,63.21,62600.0,46.3507,46.4975,46.3433,46.4021,62600.0
2011-02-22 15:10:00,63.2,63.34,63.14,63.14,90300.0,46.3947,46.4975,46.3507,46.3507,90300.0
2011-02-22 15:20:00,63.14,63.16,63.03,63.13,112800.0,46.3507,46.3654,46.2699,46.3433,112800.0
2011-02-22 15:30:00,63.13,63.28,63.02,63.07,71400.0,46.3433,46.4535,46.2626,46.2993,71400.0
2011-02-22 15:40:00,63.06,63.23,62.94,62.98,97100.0,46.292,46.4167,46.2039,46.2332,97100.0
2011-02-22 15:50:00,62.98,63.14,62.95,63.13,195900.0,46.2332,46.3507,46.2112,46.3433,195900.0
2011-02-23 09:30:00,63.16,63.53,62.74,63.5,39400.0,46.3654,46.637,46.057,46.615,39400.0
2011-02-23 09:40:00,63.45,63.63,63.31,63.34,38100.0,46.5783,46.7104,46.4755,46.4975,38100.0
2011-02-23 09:50:00,63.32,63.51,63.11,63.27,68200.0,46.4828,46.6223,46.3287,46.4461,68200.0
2011-02-23 10:00:00,63.27,63.46,62.87,62.91,29000.0,46.4461,46.5856,46.1525,46.1818,29000.0
2011-02-23 10:10:00,62.91,63.26,62.86,63.18,49200.0,46.1818,46.4388,46.1451,46.38,49200.0
2011-02-23 10:20:00,63.22,63.39,63.13,63.2,29200.0,46.4094,46.5342,46.3433,46.3947,29200.0
2011-02-23 10:30:00,63.23,63.3,63.15,63.23,31500.0,46.4167,46.4681,46.358,46.4167,31500.0
2011-02-23 10:40:00,63.21,63.3,63.15,63.25,38400.0,46.4021,46.4681,46.358,46.4314,38400.0
2011-02-23 10:50:00,63.26,63.46,63.25,63.36,24400.0,46.4388,46.5856,46.4314,46.5122,24400.0
2011-02-23 11:00:00,63.39,63.42,63.23,63.32,25300.0,46.5342,46.5562,46.4167,46.4828,25300.0
2011-02-23 11:10:00,63.33,63.35,63.25,63.25,35000.0,46.4902,46.5048,46.4314,46.4314,35000.0
2011-02-23 11:20:00,63.27,63.29,63.24,63.26,27300.0,46.4461,46.4608,46.4241,46.4388,27300.0
2011-02-23 11:30:00,63.27,63.29,63.1,63.14,47200.0,46.4461,46.4608,46.3213,46.3507,47200.0
2011-02-23 11:40:00,63.14,63.2,62.78,62.78,48000.0,46.3507,46.3947,46.0864,46.0864,48000.0
2011-02-23 11:50:00,62.78,62.83,62.7,62.74,33400.0,46.0864,46.1231,46.0277,46.057,33400.0
2011-02-23 12:00:00,62.73,62.73,62.37,62.44,49000.0,46.0497,46.0497,45.7854,45.8368,49000.0
2011-02-23 12:10:00,62.44,62.46,62.29,62.39,38600.0,45.8368,45.8515,45.7267,45.8001,38600.0
2011-02-23 12:20:00,62.39,62.48,62.32,62.34,55800.0,45.8001,45.8662,45.7487,45.7634,55800.0
2011-02-23 12:30:00,62.34,62.62,62.32,62.62,96600.0,45.7634,45.969,45.7487,45.969,96600.0
2011-02-23 12:40:00,62.64,62.68,62.54,62.56,50600.0,45.9836,46.013,45.9102,45.9249,50600.0
2011-02-23 12:50:00,62.56,62.57,62.45,62.5,64900.0,45.9249,45.9322,45.8442,45.8809,64900.0
2011-02-23 13:00:00,62.5,62.55,62.46,62.5,64600.0,45.8809,45.9176,45.8515,45.8809,64600.0
2011-02-23 13:10:00,62.49,62.53,62.29,62.3,31600.0,45.8735,45.9029,45.7267,45.734,31600.0
2011-02-23 13:20:00,62.29,62.55,62.27,62.53,32800.0,45.7267,45.9176,45.712,45.9029,32800.0
2011-02-23 13:30:00,62.54,62.73,62.5,62.69,49300.0,45.9102,46.0497,45.8809,46.0203,49300.0
2011-02-23 13:40:00,62.7,62.84,62.66,62.79,24300.0,46.0277,46.1305,45.9983,46.0937,24300.0
2011-02-23 13:50:00,62.79,63.02,62.79,62.93,32300.0,46.0937,46.2626,46.0937,46.1965,32300.0
2011-02-23 14:00:00,62.92,63.06,62.9,62.97,21500.0,46.1892,46.292,46.1745,46.2259,21500.0
2011-02-23 14:10:00,62.97,63.02,62.84,63.02,27600.0,46.2259,46.2626,46.1305,46.2626,27600.0
2011-02-23 14:20:00,63.05,63.17,63.04,63.1,40800.0,46.2846,46.3727,46.2773,46.3213,40800.0
2011-02-23 14:30:00,63.11,63.19,63.06,63.09,37500.0,46.3287,46.3874,46.292,46.314,37500.0
2011-02-23 14:40:00,63.09,63.15,62.97,63.0,40800.0,46.314,46.358,46.2259,46.2479,40800.0
2011-02-23 14:50:00,63.0,63.38,62.97,63.38,30000.0,46.2479,46.5269,46.2259,46.5269,30000.0
2011-02-23 15:00:00,63.37,63.55,63.35,63.51,71100.0,46.5195,46.6517,46.5048,46.6223,71100.0
2011-02-23 15:10:00,63.51,63.59,63.5,63.55,101800.0,46.6223,46.681,46.615,46.6517,101800.0
2011-02-23 15:20:00,63.55,63.75,63.55,63.65,77700.0,46.6517,46.7985,46.6517,46.7251,77700.0
2011-02-23 15:30:00,63.64,63.66,63.43,63.59,78000.0,46.7177,46.7324,46.5636,46.681,78000.0
2011-02-23 15:40:00,63.59,63.62,63.34,63.44,155100.0,46.681,46.703,46.4975,46.5709,155100.0
2011-02-23 15:50:00,63.43,63.5,63.23,63.32,210400.0,46.5636,46.615,46.4167,46.4828,210400.0
2011-02-24 09:30:00,63.14,63.45,62.99,63.45,39800.0,46.3507,46.5783,46.2406,46.5783,39800.0
2011-02-24 09:40:00,63.46,63.85,63.37,63.49,47900.0,46.5856,46.8719,46.5195,46.6076,47900.0
2011-02-24 09:50:00,63.48,63.5,63.2,63.48,43000.0,46.6003,46.615,46.3947,46.6003,43000.0
2011-02-24 10:00:00,63.45,63.55,63.3,63.55,35600.0,46.5783,46.6517,46.4681,46.6517,35600.0
2011-02-24 10:10:00,63.53,63.57,63.38,63.53,39400.0,46.637,46.6663,46.5269,46.637,39400.0
2011-02-24 10:20:00,63.51,63.68,63.44,63.52,34100.0,46.6223,46.7471,46.5709,46.6296,34100.0
2011-02-24 10:30:00,63.51,63.58,63.34,63.34,64500.0,46.6223,46.6737,46.4975,46.4975,64500.0
2011-02-24 10:40:00,63.31,63.37,63.25,63.37,29300.0,46.4755,46.5195,46.4314,46.5195,29300.0
2011-02-24 10:50:00,63.36,63.43,63.27,63.32,25000.0,46.5122,46.5636,46.4461,46.4828,25000.0
2011-02-24 11:00:00,63.32,63.35,63.1,63.12,29300.0,46.4828,46.5048,46.3213,46.336,29300.0
2011-02-24 11:10:00,63.12,63.19,62.85,62.99,28900.0,46.336,46.3874,46.1378,46.2406,28900.0
2011-02-24 11:20:00,63.01,63.13,62.8,63.1,34300.0,46.2552,46.3433,46.1011,46.3213,34300.0
2011-02-24 11:30:00,63.08,63.14,62.94,62.98,34000.0,46.3066,46.3507,46.2039,46.2332,34000.0
2011-02-24 11:40:00,62.96,63.0,62.7,62.8,45800.0,46.2185,46.2479,46.0277,46.1011,45800.0
2011-02-24 11:50:00,62.79,62.86,62.72,62.78,28000.0,46.0937,46.1451,46.0424,46.0864,28000.0
2011-02-24 12:00:00,62.78,62.85,62.48,62.53,27000.0,46.0864,46.1378,45.8662,45.9029,27000.0
2011-02-24 12:10:00,62.53,62.79,62.53,62.73,24100.0,45.9029,46.0937,45.9029,46.0497,24100.0
2011-02-24 12:20:00,62.74,62.84,62.6,62.6,21300.0,46.057,46.1305,45.9543,45.9543,21300.0
2011-02-24 12:30:00,62.61,62.74,62.58,62.73,22600.0,45.9616,46.057,45.9396,46.0497,22600.0
2011-02-24 12:40:00,62.73,62.74,62.45,62.49,23800.0,46.0497,46.057,45.8442,45.8735,23800.0
2011-02-24 12:50:00,62.49,62.69,62.49,62.69,21200.0,45.8735,46.0203,45.8735,46.0203,21200.0
2011-02-24 13:00:00,62.66,62.69,62.56,62.56,22500.0,45.9983,46.0203,45.9249,45.9249,22500.0
2011-02-24 13:10:00,62.57,62.71,62.56,62.68,20900.0,45.9322,46.035,45.9249,46.013,20900.0
2011-02-24 13:20:00,62.66,62.69,62.42,62.45,21700.0,45.9983,46.0203,45.8221,45.8442,21700.0
2011-02-24 13:30:00,62.44,62.58,62.4,62.57,14900.0,45.8368,45.9396,45.8075,45.9322,14900.0
2011-02-24 13:40:00,62.57,62.64,62.3,62.3,26200.0,45.9322,45.9836,45.734,45.734,26200.0
2011-02-24 13:50:00,62.31,62.33,62.1,62.22,51000.0,45.7414,45.7561,45.5872,45.6753,51000.0
2011-02-24 14:00:00,62.22,62.54,62.22,62.54,47900.0,45.6753,45.9102,45.6753,45.9102,47900.0
2011-02-24 14:10:00,62.54,62.7,62.54,62.69,66200.0,45.9102,46.0277,45.9102,46.0203,66200.0
2011-02-24 14:20:00,62.69,62.73,62.63,62.7,67800.0,46.0203,46.0497,45.9763,46.0277,67800.0
2011-02-24 14:30:00,62.7,62.84,62.62,62.83,79600.0,46.0277,46.1305,45.969,46.1231,79600.0
2011-02-24 14:40:00,62.82,62.86,62.67,62.81,69600.0,46.1158,46.1451,46.0057,46.1084,69600.0
2011-02-24 14:50:00,62.79,62.89,62.74,62.86,62500.0,46.0937,46.1672,46.057,46.1451,62500.0
2011-02-24 15:00:00,62.84,63.03,62.82,62.97,70000.0,46.1305,46.2699,46.1158,46.2259,70000.0
2011-02-24 15:10:00,62.99,63.06,62.91,63.02,118700.0,46.2406,46.292,46.1818,46.2626,118700.0
2011-02-24 15:20:00,63.03,63.29,63.03,63.14,61200.0,46.2699,46.4608,46.2699,46.3507,61200.0
2011-02-24 15:30:00,63.14,63.31,63.13,63.22,56800.0,46.3507,46.4755,46.3433,46.4094,56800.0
2011-02-24 15:40:00,63.21,63.37,63.2,63.3,95900.0,46.4021,46.5195,46.3947,46.4681,95900.0
2011-02-24 15:50:00,63.3,63.37,63.18,63.32,158000.0,46.4681,46.5195,46.38,46.4828,158000.0
2011-02-25 09:30:00,63.76,63.9,63.63,63.84,47600.0,46.8058,46.9086,46.7104,46.8645,47600.0
2011-02-25 09:40:00,63.8,63.89,63.59,63.76,10900.0,46.8352,46.9013,46.681,46.8058,10900.0
2011-02-25 09:50:00,63.78,63.89,63.6,63.86,16200.0,46.8205,46.9013,46.6884,46.8792,16200.0
2011-02-25 10:00:00,63.87,64.0,63.87,63.91,16300.0,46.8866,46.982,46.8866,46.9159,16300.0
2011-02-25 10:10:00,63.88,63.92,63.55,63.56,27900.0,46.8939,46.9233,46.6517,46.659,27900.0
2011-02-25 10:20:00,63.57,63.72,63.41,63.49,130500.0,46.6663,46.7765,46.5489,46.6076,130500.0
2011-02-25 10:30:00,63.5,63.69,63.5,63.69,25800.0,46.615,46.7544,46.615,46.7544,25800.0
2011-02-25 10:40:00,63.69,63.84,63.64,63.82,7500.0,46.7544,46.8645,46.7177,46.8499,7500.0
2011-02-25 10:50:00,63.83,63.83,63.55,63.6,16100.0,46.8572,46.8572,46.6517,46.6884,16100.0
2011-02-25 11:00:00,63.59,63.6,63.44,63.44,34700.0,46.681,46.6884,46.5709,46.5709,34700.0
2011-02-25 11:10:00,63.46,63.55,63.44,63.48,28000.0,46.5856,46.6517,46.5709,46.6003,28000.0
2011-02-25 11:20:00,63.48,63.55,63.19,63.21,32700.0,46.6003,46.6517,46.3874,46.4021,32700.0
2011-02-25 11:30:00,63.21,63.31,63.18,63.26,22000.0,46.4021,46.4755,46.38,46.4388,22000.0
2011-02-25 11:40:00,63.25,63.26,63.03,63.11,35700.0,46.4314,46.4388,46.2699,46.3287,35700.0
2011-02-25 11:50:00,63.1,63.12,62.97,63.02,33700.0,46.3213,46.336,46.2259,46.2626,33700.0
2011-02-25 12:00:00,63.02,63.14,62.97,63.13,20000.0,46.2626,46.3507,46.2259,46.3433,20000.0
2011-02-25 12:10:00,63.12,63.21,63.11,63.21,28400.0,46.336,46.4021,46.3287,46.4021,28400.0
2011-02-25 12:20:00,63.21,63.32,63.19,63.25,40900.0,46.4021,46.4828,46.3874,46.4314,40900.0
2011-02-25 12:30:00,63.25,63.31,63.23,63.29,52300.0,46.4314,46.4755,46.4167,46.4608,52300.0
2011-02-25 12:40:00,63.29,63.33,63.22,63.28,32800.0,46.4608,46.4902,46.4094,46.4535,32800.0
2011-02-25 12:50:00,63.27,63.27,63.2,63.21,22400.0,46.4461,46.4461,46.3947,46.4021,22400.0
2011-02-25 13:00:00,63.22,63.31,63.22,63.26,22800.0,46.4094,46.4755,46.4094,46.4388,22800.0
2011-02-25 13:10:00,63.26,63.29,63.2,63.24,33100.0,46.4388,46.4608,46.3947,46.4241,33100.0
2011-02-25 13:20:00,63.24,63.29,63.18,63.21,36300.0,46.4241,46.4608,46.38,46.4021,36300.0
2011-02-25 13:30:00,63.2,63.2,63.06,63.13,24200.0,46.3947,46.3947,46.292,46.3433,24200.0
2011-02-25 13:40:00,63.14,63.29,63.14,63.19,24500.0,46.3507,46.4608,46.3507,46.3874,24500.0
2011-02-25 13:50:00,63.19,63.22,63.13,63.15,37200.0,46.3874,46.4094,46.3433,46.358,37200.0
2011-02-25 14:00:00,63.16,63.49,63.15,63.48,20600.0,46.3654,46.6076,46.358,46.6003,20600.0
2011-02-25 14:10:00,63.49,63.51,63.4,63.43,18600.0,46.6076,46.6223,46.5415,46.5636,18600.0
2011-02-25 14:20:00,63.44,63.62,63.41,63.44,24700.0,46.5709,46.703,46.5489,46.5709,24700.0
2011-02-25 14:30:00,63.47,63.6,63.43,63.44,17900.0,46.5929,46.6884,46.5636,46.5709,17900.0
2011-02-25 14:40:00,63.42,63.5,63.41,63.45,14100.0,46.5562,46.615,46.5489,46.5783,14100.0
2011-02-25 14:50:00,63.45,63.52,63.39,63.46,21700.0,46.5783,46.6296,46.5342,46.5856,21700.0
2011-02-25 15:00:00,63.46,63.47,63.37,63.44,27300.0,46.5856,46.5929,46.5195,46.5709,27300.0
2011-02-25 15:10:00,63.47,63.49,63.4,63.42,23600.0,46.5929,46.6076,46.5415,46.5562,23600.0
2011-02-25 15:20:00,63.43,63.5,63.34,63.48,30200.0,46.5636,46.615,46.4975,46.6003,30200.0
2011-02-25 15:30:00,63.49,63.49,63.33,63.37,32500.0,46.6076,46.6076,46.4902,46.5195,32500.0
2011-02-25 15:40:00,63.37,63.44,63.3,63.44,37200.0,46.5195,46.5709,46.4681,46.5709,37200.0
2011-02-25 15:50:00,63.44,63.55,63.39,63.49,68100.0,46.5709,46.6517,46.5342,46.6076,68100.0
2011-02-28 09:30:00,63.84,64.0,63.83,64.0,49800.0,46.8645,46.982,46.8572,46.982,49800.0
2011-02-28 09:40:00,63.99,64.0,63.69,63.79,23100.0,46.9747,46.982,46.7544,46.8278,23100.0
2011-02-28 09:50:00,63.8,63.91,63.69,63.78,11700.0,46.8352,46.9159,46.7544,46.8205,11700.0
2011-02-28 10:00:00,63.73,63.83,63.42,63.43,41800.0,46.7838,46.8572,46.5562,46.5636,41800.0
2011-02-28 10:10:00,63.43,63.78,63.37,63.77,21600.0,46.5636,46.8205,46.5195,46.8132,21600.0
2011-02-28 10:20:00,63.78,63.91,63.68,63.75,25700.0,46.8205,46.9159,46.7471,46.7985,25700.0
2011-02-28 10:30:00,63.75,63.77,63.55,63.59,14800.0,46.7985,46.8132,46.6517,46.681,14800.0
2011-02-28 10:40:00,63.61,63.63,63.43,63.47,39500.0,46.6957,46.7104,46.5636,46.5929,39500.0
2011-02-28 10:50:00,63.49,63.56,63.31,63.44,32000.0,46.6076,46.659,46.4755,46.5709,32000.0
2011-02-28 11:00:00,63.45,63.51,63.41,63.46,17100.0,46.5783,46.6223,46.5489,46.5856,17100.0
2011-02-28 11:10:00,63.46,63.48,63.38,63.45,36300.0,46.5856,46.6003,46.5269,46.5783,36300.0
2011-02-28 11:20:00,63.46,63.53,63.34,63.34,17000.0,46.5856,46.637,46.4975,46.4975,17000.0
2011-02-28 11:30:00,63.34,63.38,63.26,63.34,21900.0,46.4975,46.5269,46.4388,46.4975,21900.0
2011-02-28 11:40:00,63.35,63.39,63.35,63.39,21200.0,46.5048,46.5342,46.5048,46.5342,21200.0
2011-02-28 11:50:00,63.38,63.41,63.34,63.4,25400.0,46.5269,46.5489,46.4975,46.5415,25400.0
2011-02-28 12:00:00,63.4,63.42,63.22,63.39,18500.0,46.5415,46.5562,46.4094,46.5342,18500.0
2011-02-28 12:10:00,63.38,63.46,63.38,63.46,9800.0,46.5269,46.5856,46.5269,46.5856,9800.0
2011-02-28 12:20:00,63.45,63.48,63.41,63.48,8600.0,46.5783,46.6003,46.5489,46.6003,8600.0
2011-02-28 12:30:00,63.49,63.52,63.46,63.46,11200.0,46.6076,46.6296,46.5856,46.5856,11200.0
2011-02-28 12:40:00,63.46,63.52,63.46,63.49,12300.0,46.5856,46.6296,46.5856,46.6076,12300.0
2011-02-28 12:50:00,63.48,63.49,63.23,63.26,16300.0,46.6003,46.6076,46.4167,46.4388,16300.0
2011-02-28 13:00:00,63.24,63.27,63.06,63.08,22200.0,46.4241,46.4461,46.292,46.3066,22200.0
2011-02-28 13:10:00,63.09,63.17,63.01,63.06,24200.0,46.314,46.3727,46.2552,46.292,24200.0
2011-02-28 13:20:00,63.05,63.05,62.87,62.93,22800.0,46.2846,46.2846,46.1525,46.1965,22800.0
2011-02-28 13:30:00,62.95,63.05,62.95,63.03,5500.0,46.2112,46.2846,46.2112,46.2699,5500.0
2011-02-28 13:40:00,63.06,63.16,62.96,63.03,9500.0,46.292,46.3654,46.2185,46.2699,9500.0
2011-02-28 13:50:00,63.05,63.14,63.0,63.0,13900.0,46.2846,46.3507,46.2479,46.2479,13900.0
2011-02-28 14:00:00,63.0,63.03,62.95,62.96,32900.0,46.2479,46.2699,46.2112,46.2185,32900.0
2011-02-28 14:10:00,62.95,63.01,62.94,62.94,74100.0,46.2112,46.2552,46.2039,46.2039,74100.0
2011-02-28 14:20:00,62.95,62.96,62.85,62.85,40400.0,46.2112,46.2185,46.1378,46.1378,40400.0
2011-02-28 14:30:00,62.85,62.94,62.85,62.9,35600.0,46.1378,46.2039,46.1378,46.1745,35600.0
2011-02-28 14:40:00,62.9,63.04,62.9,62.97,17200.0,46.1745,46.2773,46.1745,46.2259,17200.0
2011-02-28 14:50:00,62.96,63.1,62.93,63.1,20000.0,46.2185,46.3213,46.1965,46.3213,20000.0
2011-02-28 15:00:00,63.11,63.12,62.87,62.89,48000.0,46.3287,46.336,46.1525,46.1672,48000.0
2011-02-28 15:10:00,62.87,63.01,62.87,63.01,42000.0,46.1525,46.2552,46.1525,46.2552,42000.0
2011-02-28 15:20:00,63.01,63.11,63.01,63.04,32200.0,46.2552,46.3287,46.2552,46.2773,32200.0
2011-02-28 15:30:00,63.04,63.2,63.02,63.15,38200.0,46.2773,46.3947,46.2626,46.358,38200.0
2011-02-28 15:40:00,63.14,63.16,63.0,63.15,53900.0,46.3507,46.3654,46.2479,46.358,53900.0
2011-02-28 15:50:00,63.15,63.38,63.15,63.33,139600.0,46.358,46.5269,46.358,46.4902,139600.0
2011-03-01 09:30:00,63.64,64.0,63.35,63.93,44900.0,46.7177,46.982,46.5048,46.9306,44900.0
2011-03-01 09:40:00,63.94,63.95,63.43,63.69,26600.0,46.938,46.9453,46.5636,46.7544,26600.0
2011-03-01 09:50:00,63.74,63.8,63.27,63.57,38200.0,46.7911,46.8352,46.4461,46.6663,38200.0
2011-03-01 10:00:00,63.53,63.61,63.23,63.32,36000.0,46.637,46.6957,46.4167,46.4828,36000.0
2011-03-01 10:10:00,63.31,63.31,62.92,62.93,19000.0,46.4755,46.4755,46.1892,46.1965,19000.0
2011-03-01 10:20:00,62.96,63.17,62.96,63.01,23100.0,46.2185,46.3727,46.2185,46.2552,23100.0
2011-03-01 10:30:00,62.97,62.97,62.76,62.92,34200.0,46.2259,46.2259,46.0717,46.1892,34200.0
2011-03-01 10:40:00,62.92,63.3,62.92,63.3,16600.0,46.1892,46.4681,46.1892,46.4681,16600.0
2011-03-01 10:50:00,63.32,63.49,63.26,63.46,17600.0,46.4828,46.6076,46.4388,46.5856,17600.0
2011-03-01 11:00:00,63.4,63.5,63.29,63.36,20000.0,46.5415,46.615,46.4608,46.5122,20000.0
2011-03-01 11:10:00,63.34,63.44,63.19,63.26,17700.0,46.4975,46.5709,46.3874,46.4388,17700.0
2011-03-01 11:20:00,63.24,63.3,63.07,63.13,18400.0,46.4241,46.4681,46.2993,46.3433,18400.0
2011-03-01 11:30:00,63.13,63.22,63.05,63.12,22200.0,46.3433,46.4094,46.2846,46.336,22200.0
2011-03-01 11:40:00,63.15,63.21,63.01,63.06,15800.0,46.358,46.4021,46.2552,46.292,15800.0
2011-03-01 11:50:00,63.05,63.07,62.85,62.93,34100.0,46.2846,46.2993,46.1378,46.1965,34100.0
2011-03-01 12:00:00,62.89,63.0,62.77,62.95,23400.0,46.1672,46.2479,46.0791,46.2112,23400.0
2011-03-01 12:10:00,62.94,63.04,62.89,62.93,34400.0,46.2039,46.2773,46.1672,46.1965,34400.0
2011-03-01 12:20:00,62.9,62.99,62.76,62.8,18500.0,46.1745,46.2406,46.0717,46.1011,18500.0
2011-03-01 12:30:00,62.82,62.99,62.78,62.93,14700.0,46.1158,46.2406,46.0864,46.1965,14700.0
2011-03-01 12:40:00,62.96,62.99,62.89,62.9,13600.0,46.2185,46.2406,46.1672,46.1745,13600.0
2011-03-01 12:50:00,62.92,62.92,62.76,62.76,6800.0,46.1892,46.1892,46.0717,46.0717,6800.0
2011-03-01 13:00:00,62.76,62.76,62.53,62.64,20100.0,46.0717,46.0717,45.9029,45.9836,20100.0
2011-03-01 13:10:00,62.68,62.77,62.61,62.65,15100.0,46.013,46.0791,45.9616,45.991,15100.0
2011-03-01 13:20:00,62.63,62.69,62.31,62.41,34600.0,45.9763,46.0203,45.7414,45.8148,34600.0
2011-03-01 13:30:00,62.41,62.57,62.41,62.49,16900.0,45.8148,45.9322,45.8148,45.8735,16900.0
2011-03-01 13:40:00,62.48,62.52,62.28,62.28,20800.0,45.8662,45.8955,45.7194,45.7194,20800.0
2011-03-01 13:50:00,62.28,62.46,62.27,62.41,15200.0,45.7194,45.8515,45.712,45.8148,15200.0
2011-03-01 14:00:00,62.41,62.41,62.11,62.24,38700.0,45.8148,45.8148,45.5946,45.69,38700.0
2011-03-01 14:10:00,62.25,62.4,62.15,62.39,17900.0,45.6973,45.8075,45.6239,45.8001,17900.0
2011-03-01 14:20:00,62.41,62.41,62.12,62.13,23100.0,45.8148,45.8148,45.6019,45.6092,23100.0
2011-03-01 14:30:00,62.15,62.29,62.13,62.2,22500.0,45.6239,45.7267,45.6092,45.6606,22500.0
2011-03-01 14:40:00,62.21,62.32,62.18,62.26,26300.0,45.668,45.7487,45.646,45.7047,26300.0
2011-03-01 14:50:00,62.26,62.49,62.24,62.41,65900.0,45.7047,45.8735,45.69,45.8148,65900.0
2011-03-01 15:00:00,62.42,62.54,62.33,62.39,65200.0,45.8221,45.9102,45.7561,45.8001,65200.0
2011-03-01 15:10:00,62.4,62.65,62.4,62.62,53500.0,45.8075,45.991,45.8075,45.969,53500.0
2011-03-01 15:20:00,62.64,62.69,62.55,62.59,61600.0,45.9836,46.0203,45.9176,45.9469,61600.0
2011-03-01 15:30:00,62.57,62.74,62.56,62.71,74100.0,45.9322,46.057,45.9249,46.035,74100.0
2011-03-01 15:40:00,62.69,62.83,62.66,62.73,140700.0,46.0203,46.1231,45.9983,46.0497,140700.0
2011-03-01 15:50:00,62.72,62.83,62.71,62.72,280300.0,46.0424,46.1231,46.035,46.0424,280300.0
2011-03-02 09:30:00,62.68,62.91,62.41,62.45,51400.0,46.013,46.1818,45.8148,45.8442,51400.0
2011-03-02 09:40:00,62.47,62.75,62.35,62.39,56500.0,45.8588,46.0644,45.7707,45.8001,56500.0
2011-03-02 09:50:00,62.39,62.51,62.3,62.4,22400.0,45.8001,45.8882,45.734,45.8075,22400.0
2011-03-02 10:00:00,62.39,62.54,62.25,62.29,25100.0,45.8001,45.9102,45.6973,45.7267,25100.0
2011-03-02 10:10:00,62.29,62.41,62.19,62.37,9600.0,45.7267,45.8148,45.6533,45.7854,9600.0
2011-03-02 10:20:00,62.39,62.46,62.24,62.28,11400.0,45.8001,45.8515,45.69,45.7194,11400.0
2011-03-02 10:30:00,62.27,62.39,62.15,62.37,74100.0,45.712,45.8001,45.6239,45.7854,74100.0
2011-03-02 10:40:00,62.37,62.45,62.28,62.45,27400.0,45.7854,45.8442,45.7194,45.8442,27400.0
2011-03-02 10:50:00,62.45,62.46,62.24,62.24,41300.0,45.8442,45.8515,45.69,45.69,41300.0
2011-03-02 11:00:00,62.25,62.46,62.23,62.39,20900.0,45.6973,45.8515,45.6827,45.8001,20900.0
2011-03-02 11:10:00,62.37,62.42,62.27,62.28,18200.0,45.7854,45.8221,45.712,45.7194,18200.0
2011-03-02 11:20:00,62.3,62.32,62.13,62.15,32600.0,45.734,45.7487,45.6092,45.6239,32600.0
2011-03-02 11:30:00,62.16,62.24,62.05,62.08,37700.0,45.6313,45.69,45.5505,45.5725,37700.0
2011-03-02 11:40:00,62.08,62.13,61.8,61.8,41000.0,45.5725,45.6092,45.367,45.367,41000.0
2011-03-02 11:50:00,61.85,61.89,61.69,61.69,34000.0,45.4037,45.4331,45.2862,45.2862,34000.0
2011-03-02 12:00:00,61.7,61.85,61.55,61.85,26100.0,45.2936,45.4037,45.1835,45.4037,26100.0
2011-03-02 12:10:00,61.84,61.9,61.71,61.78,16800.0,45.3964,45.4404,45.3009,45.3523,16800.0
2011-03-02 12:20:00,61.79,61.94,61.79,61.87,14600.0,45.3597,45.4698,45.3597,45.4184,14600.0
2011-03-02 12:30:00,61.89,62.04,61.89,62.03,18100.0,45.4331,45.5432,45.4331,45.5358,18100.0
2011-03-02 12:40:00,62.05,62.09,62.03,62.09,9500.0,45.5505,45.5799,45.5358,45.5799,9500.0
2011-03-02 12:50:00,62.09,62.13,61.99,62.0,24000.0,45.5799,45.6092,45.5065,45.5138,24000.0
2011-03-02 13:00:00,62.02,62.09,61.92,61.94,29200.0,45.5285,45.5799,45.4551,45.4698,29200.0
2011-03-02 13:10:00,61.93,61.94,61.83,61.87,29200.0,45.4624,45.4698,45.389,45.4184,29200.0
2011-03-02 13:20:00,61.85,61.96,61.83,61.91,15800.0,45.4037,45.4845,45.389,45.4477,15800.0
2011-03-02 13:30:00,61.91,61.94,61.83,61.87,14400.0,45.4477,45.4698,45.389,45.4184,14400.0
2011-03-02 13:40:00,61.87,61.87,61.75,61.82,17600.0,45.4184,45.4184,45.3303,45.3817,17600.0
2011-03-02 13:50:00,61.82,61.95,61.8,61.86,23300.0,45.3817,45.4771,45.367,45.411,23300.0
2011-03-02 14:00:00,61.88,62.0,61.77,61.95,34200.0,45.4257,45.5138,45.345,45.4771,34200.0
2011-03-02 14:10:00,61.97,62.15,61.95,62.04,32100.0,45.4918,45.6239,45.4771,45.5432,32100.0
2011-03-02 14:20:00,62.04,62.14,61.94,62.02,31500.0,45.5432,45.6166,45.4698,45.5285,31500.0
2011-03-02 14:30:00,62.03,62.12,62.0,62.05,47000.0,45.5358,45.6019,45.5138,45.5505,47000.0
2011-03-02 14:40:00,62.06,62.24,62.06,62.24,28400.0,45.5579,45.69,45.5579,45.69,28400.0
2011-03-02 14:50:00,62.21,62.28,62.19,62.2,17500.0,45.668,45.7194,45.6533,45.6606,17500.0
2011-03-02 15:00:00,62.19,62.3,62.19,62.25,21500.0,45.6533,45.734,45.6533,45.6973,21500.0
2011-03-02 15:10:00,62.27,62.29,62.08,62.12,26200.0,45.712,45.7267,45.5725,45.6019,26200.0
2011-03-02 15:20:00,62.12,62.17,61.92,61.94,61500.0,45.6019,45.6386,45.4551,45.4698,61500.0
2011-03-02 15:30:00,61.92,61.97,61.88,61.96,96600.0,45.4551,45.4918,45.4257,45.4845,96600.0
2011-03-02 15:40:00,61.97,61.98,61.78,61.82,222600.0,45.4918,45.4991,45.3523,45.3817,222600.0
2011-03-02 15:50:00,61.84,61.86,61.67,61.78,201300.0,45.3964,45.411,45.2716,45.3523,201300.0
2011-03-03 09:30:00,62.43,63.48,62.35,63.42,55300.0,45.8295,46.6003,45.7707,46.5562,55300.0
2011-03-03 09:40:00,63.4,63.55,63.24,63.5,42900.0,46.5415,46.6517,46.4241,46.615,42900.0
2011-03-03 09:50:00,63.52,63.53,63.37,63.39,31300.0,46.6296,46.637,46.5195,46.5342,31300.0
2011-03-03 10:00:00,63.39,63.5,63.2,63.26,44200.0,46.5342,46.615,46.3947,46.4388,44200.0
2011-03-03 10:10:00,63.27,63.53,63.27,63.37,25800.0,46.4461,46.637,46.4461,46.5195,25800.0
2011-03-03 10:20:00,63.42,63.44,63.28,63.31,44500.0,46.5562,46.5709,46.4535,46.4755,44500.0
2011-03-03 10:30:00,63.31,63.45,63.3,63.4,59200.0,46.4755,46.5783,46.4681,46.5415,59200.0
2011-03-03 10:40:00,63.4,63.85,63.4,63.55,73900.0,46.5415,46.8719,46.5415,46.6517,73900.0
2011-03-03 10:50:00,63.55,63.67,63.52,63.65,61400.0,46.6517,46.7398,46.6296,46.7251,61400.0
2011-03-03 11:00:00,63.65,63.82,63.64,63.81,53700.0,46.7251,46.8499,46.7177,46.8425,53700.0
2011-03-03 11:10:00,63.81,63.95,63.69,63.95,51300.0,46.8425,46.9453,46.7544,46.9453,51300.0
2011-03-03 11:20:00,63.92,64.15,63.92,63.96,66900.0,46.9233,47.0921,46.9233,46.9526,66900.0
2011-03-03 11:30:00,63.96,64.04,63.94,63.94,34600.0,46.9526,47.0114,46.938,46.938,34600.0
2011-03-03 11:40:00,63.97,64.04,63.92,64.01,47800.0,46.96,47.0114,46.9233,46.9893,47800.0
2011-03-03 11:50:00,63.99,64.19,63.96,64.08,42800.0,46.9747,47.1215,46.9526,47.0407,42800.0
2011-03-03 12:00:00,64.07,64.2,64.07,64.15,33200.0,47.0334,47.1288,47.0334,47.0921,33200.0
2011-03-03 12:10:00,64.14,64.18,64.08,64.12,29000.0,47.0848,47.1141,47.0407,47.0701,29000.0
2011-03-03 12:20:00,64.12,64.16,63.92,63.99,51400.0,47.0701,47.0995,46.9233,46.9747,51400.0
2011-03-03 12:30:00,63.98,64.08,63.94,64.02,22100.0,46.9673,47.0407,46.938,46.9967,22100.0
2011-03-03 12:40:00,64.02,64.08,63.99,64.03,28900.0,46.9967,47.0407,46.9747,47.004,28900.0
2011-03-03 12:50:00,64.03,64.04,63.9,63.95,36000.0,47.004,47.0114,46.9086,46.9453,36000.0
2011-03-03 13:00:00,63.96,64.05,63.95,64.04,15400.0,46.9526,47.0187,46.9453,47.0114,15400.0
2011-03-03 13:10:00,64.03,64.07,64.0,64.03,36500.0,47.004,47.0334,46.982,47.004,36500.0
2011-03-03 13:20:00,64.05,64.06,63.87,63.87,48000.0,47.0187,47.026,46.8866,46.8866,48000.0
2011-03-03 13:30:00,63.89,63.9,63.8,63.9,19900.0,46.9013,46.9086,46.8352,46.9086,19900.0
2011-03-03 13:40:00,63.88,63.93,63.82,63.9,14000.0,46.8939,46.9306,46.8499,46.9086,14000.0
2011-03-03 13:50:00,63.89,63.89,63.78,63.79,18400.0,46.9013,46.9013,46.8205,46.8278,18400.0
2011-03-03 14:00:00,63.8,63.9,63.79,63.83,17900.0,46.8352,46.9086,46.8278,46.8572,17900.0
2011-03-03 14:10:00,63.85,63.94,63.84,63.87,31600.0,46.8719,46.938,46.8645,46.8866,31600.0
2011-03-03 14:20:00,63.85,63.87,63.79,63.81,16300.0,46.8719,46.8866,46.8278,46.8425,16300.0
2011-03-03 14:30:00,63.83,63.95,63.82,63.85,41300.0,46.8572,46.9453,46.8499,46.8719,41300.0
2011-03-03 14:40:00,63.85,63.99,63.84,63.97,24000.0,46.8719,46.9747,46.8645,46.96,24000.0
2011-03-03 14:50:00,63.95,64.14,63.95,64.14,24300.0,46.9453,47.0848,46.9453,47.0848,24300.0
2011-03-03 15:00:00,64.14,64.16,64.0,64.02,37400.0,47.0848,47.0995,46.982,46.9967,37400.0
2011-03-03 15:10:00,64.02,64.03,63.93,63.96,32300.0,46.9967,47.004,46.9306,46.9526,32300.0
2011-03-03 15:20:00,63.93,63.98,63.9,63.94,35800.0,46.9306,46.9673,46.9086,46.938,35800.0
2011-03-03 15:30:00,63.94,63.97,63.88,63.94,46300.0,46.938,46.96,46.8939,46.938,46300.0
2011-03-03 15:40:00,63.95,64.03,63.89,63.96,126100.0,46.9453,47.004,46.9013,46.9526,126100.0
2011-03-03 15:50:00,63.95,64.03,63.92,63.94,160700.0,46.9453,47.004,46.9233,46.938,160700.0
2011-03-04 09:30:00,63.66,63.82,63.22,63.39,47900.0,46.7324,46.8499,46.4094,46.5342,47900.0
2011-03-04 09:40:00,63.44,63.44,63.21,63.35,35000.0,46.5709,46.5709,46.4021,46.5048,35000.0
2011-03-04 09:50:00,63.32,63.61,63.29,63.61,13700.0,46.4828,46.6957,46.4608,46.6957,13700.0
2011-03-04 10:00:00,63.65,63.65,63.22,63.22,43600.0,46.7251,46.7251,46.4094,46.4094,43600.0
2011-03-04 10:10:00,63.18,63.21,62.89,62.94,40900.0,46.38,46.4021,46.1672,46.2039,40900.0
2011-03-04 10:20:00,62.93,62.94,62.66,62.88,63100.0,46.1965,46.2039,45.9983,46.1598,63100.0
2011-03-04 10:30:00,62.89,62.91,62.7,62.86,137700.0,46.1672,46.1818,46.0277,46.1451,137700.0
2011-03-04 10:40:00,62.87,63.09,62.87,63.05,58800.0,46.1525,46.314,46.1525,46.2846,58800.0
2011-03-04 10:50:00,63.05,63.08,62.93,63.05,82100.0,46.2846,46.3066,46.1965,46.2846,82100.0
2011-03-04 11:00:00,63.08,63.2,63.01,63.12,61500.0,46.3066,46.3947,46.2552,46.336,61500.0
2011-03-04 11:10:00,63.13,63.13,62.98,63.05,67100.0,46.3433,46.3433,46.2332,46.2846,67100.0
2011-03-04 11:20:00,63.05,63.14,62.99,63.07,47300.0,46.2846,46.3507,46.2406,46.2993,47300.0
2011-03-04 11:30:00,63.09,63.19,62.98,63.16,62300.0,46.314,46.3874,46.2332,46.3654,62300.0
2011-03-04 11:40:00,63.15,63.2,62.98,62.99,17500.0,46.358,46.3947,46.2332,46.2406,17500.0
2011-03-04 11:50:00,63.0,63.05,62.92,62.93,40100.0,46.2479,46.2846,46.1892,46.1965,40100.0
2011-03-04 12:00:00,62.93,62.94,62.76,62.82,25200.0,46.1965,46.2039,46.0717,46.1158,25200.0
2011-03-04 12:10:00,62.82,62.82,62.59,62.66,23400.0,46.1158,46.1158,45.9469,45.9983,23400.0
2011-03-04 12:20:00,62.66,62.68,62.5,62.67,38800.0,45.9983,46.013,45.8809,46.0057,38800.0
2011-03-04 12:30:00,62.66,62.7,62.55,62.65,27900.0,45.9983,46.0277,45.9176,45.991,27900.0
2011-03-04 12:40:00,62.65,62.71,62.62,62.67,31300.0,45.991,46.035,45.969,46.0057,31300.0
2011-03-04 12:50:00,62.66,62.69,62.56,62.58,33700.0,45.9983,46.0203,45.9249,45.9396,33700.0
2011-03-04 13:00:00,62.59,62.65,62.53,62.61,23800.0,45.9469,45.991,45.9029,45.9616,23800.0
2011-03-04 13:10:00,62.63,62.64,62.51,62.6,18400.0,45.9763,45.9836,45.8882,45.9543,18400.0
2011-03-04 13:20:00,62.6,62.63,62.57,62.6,8900.0,45.9543,45.9763,45.9322,45.9543,8900.0
2011-03-04 13:30:00,62.59,62.7,62.59,62.66,41500.0,45.9469,46.0277,45.9469,45.9983,41500.0
2011-03-04 13:40:00,62.64,62.66,62.48,62.53,25900.0,45.9836,45.9983,45.8662,45.9029,25900.0
2011-03-04 13:50:00,62.55,62.63,62.44,62.6,18500.0,45.9176,45.9763,45.8368,45.9543,18500.0
2011-03-04 14:00:00,62.6,62.63,62.52,62.54,26400.0,45.9543,45.9763,45.8955,45.9102,26400.0
2011-03-04 14:10:00,62.54,62.62,62.51,62.6,17800.0,45.9102,45.969,45.8882,45.9543,17800.0
2011-03-04 14:20:00,62.59,62.7,62.53,62.69,23800.0,45.9469,46.0277,45.9029,46.0203,23800.0
2011-03-04 14:30:00,62.68,62.74,62.67,62.74,22000.0,46.013,46.057,46.0057,46.057,22000.0
2011-03-04 14:40:00,62.76,62.83,62.71,62.81,54500.0,46.0717,46.1231,46.035,46.1084,54500.0
2011-03-04 14:50:00,62.81,63.01,62.79,63.0,31000.0,46.1084,46.2552,46.0937,46.2479,31000.0
2011-03-04 15:00:00,63.0,63.13,63.0,63.0,40200.0,46.2479,46.3433,46.2479,46.2479,40200.0
2011-03-04 15:10:00,63.01,63.08,62.95,63.01,58000.0,46.2552,46.3066,46.2112,46.2552,58000.0
2011-03-04 15:20:00,63.0,63.0,62.85,62.9,53500.0,46.2479,46.2479,46.1378,46.1745,53500.0
2011-03-04 15:30:00,62.9,63.01,62.82,63.01,62700.0,46.1745,46.2552,46.1158,46.2552,62700.0
2011-03-04 15:40:00,63.01,63.18,62.96,63.12,98500.0,46.2552,46.38,46.2185,46.336,98500.0
2011-03-04 15:50:00,63.12,63.34,63.12,63.23,155200.0,46.336,46.4975,46.336,46.4167,155200.0
2011-03-07 09:30:00,63.54,64.0,63.45,63.99,27300.0,46.6443,46.982,46.5783,46.9747,27300.0
2011-03-07 09:40:00,63.96,64.05,63.82,63.9,25900.0,46.9526,47.0187,46.8499,46.9086,25900.0
2011-03-07 09:50:00,63.92,64.0,63.8,63.94,25100.0,46.9233,46.982,46.8352,46.938,25100.0
2011-03-07 10:00:00,63.94,64.14,63.74,63.82,24400.0,46.938,47.0848,46.7911,46.8499,24400.0
2011-03-07 10:10:00,63.83,63.83,63.63,63.66,38100.0,46.8572,46.8572,46.7104,46.7324,38100.0
2011-03-07 10:20:00,63.64,63.83,63.57,63.79,39600.0,46.7177,46.8572,46.6663,46.8278,39600.0
2011-03-07 10:30:00,63.79,63.8,63.44,63.44,22000.0,46.8278,46.8352,46.5709,46.5709,22000.0
2011-03-07 10:40:00,63.48,63.5,63.21,63.39,21400.0,46.6003,46.615,46.4021,46.5342,21400.0
2011-03-07 10:50:00,63.4,63.49,63.3,63.32,16100.0,46.5415,46.6076,46.4681,46.4828,16100.0
2011-03-07 11:00:00,63.33,63.35,63.09,63.24,19200.0,46.4902,46.5048,46.314,46.4241,19200.0
2011-03-07 11:10:00,63.23,63.28,63.1,63.23,24500.0,46.4167,46.4535,46.3213,46.4167,24500.0
2011-03-07 11:20:00,63.19,63.22,62.98,63.03,13500.0,46.3874,46.4094,46.2332,46.2699,13500.0
2011-03-07 11:30:00,63.07,63.14,62.82,63.1,28100.0,46.2993,46.3507,46.1158,46.3213,28100.0
2011-03-07 11:40:00,63.1,63.12,62.73,62.78,32200.0,46.3213,46.336,46.0497,46.0864,32200.0
2011-03-07 11:50:00,62.76,62.9,62.7,62.81,24300.0,46.0717,46.1745,46.0277,46.1084,24300.0
2011-03-07 12:00:00,62.81,62.88,62.72,62.88,22000.0,46.1084,46.1598,46.0424,46.1598,22000.0
2011-03-07 12:10:00,62.89,63.04,62.84,62.99,30000.0,46.1672,46.2773,46.1305,46.2406,30000.0
2011-03-07 12:20:00,62.98,63.01,62.86,62.86,19700.0,46.2332,46.2552,46.1451,46.1451,19700.0
2011-03-07 12:30:00,62.82,62.94,62.78,62.88,38900.0,46.1158,46.2039,46.0864,46.1598,38900.0
2011-03-07 12:40:00,62.89,62.92,62.8,62.88,37400.0,46.1672,46.1892,46.1011,46.1598,37400.0
2011-03-07 12:50:00,62.88,62.9,62.62,62.62,40400.0,46.1598,46.1745,45.969,45.969,40400.0
2011-03-07 13:00:00,62.65,62.75,62.56,62.62,23300.0,45.991,46.0644,45.9249,45.969,23300.0
2011-03-07 13:10:00,62.61,62.73,62.47,62.69,22700.0,45.9616,46.0497,45.8588,46.0203,22700.0
2011-03-07 13:20:00,62.68,62.85,62.64,62.78,34500.0,46.013,46.1378,45.9836,46.0864,34500.0
2011-03-07 13:30:00,62.77,62.92,62.69,62.91,28200.0,46.0791,46.1892,46.0203,46.1818,28200.0
2011-03-07 13:40:00,62.91,63.01,62.83,62.99,45900.0,46.1818,46.2552,46.1231,46.2406,45900.0
2011-03-07 13:50:00,62.97,62.97,62.74,62.79,49200.0,46.2259,46.2259,46.057,46.0937,49200.0
2011-03-07 14:00:00,62.77,62.91,62.75,62.8,24100.0,46.0791,46.1818,46.0644,46.1011,24100.0
2011-03-07 14:10:00,62.8,62.96,62.65,62.96,33400.0,46.1011,46.2185,45.991,46.2185,33400.0
2011-03-07 14:20:00,62.96,63.0,62.79,62.82,37300.0,46.2185,46.2479,46.0937,46.1158,37300.0
2011-03-07 14:30:00,62.81,62.84,62.71,62.77,32200.0,46.1084,46.1305,46.035,46.0791,32200.0
2011-03-07 14:40:00,62.77,62.83,62.68,62.79,47100.0,46.0791,46.1231,46.013,46.0937,47100.0
2011-03-07 14:50:00,62.8,62.84,62.73,62.78,43900.0,46.1011,46.1305,46.0497,46.0864,43900.0
2011-03-07 15:00:00,62.78,62.92,62.74,62.86,63600.0,46.0864,46.1892,46.057,46.1451,63600.0
2011-03-07 15:10:00,62.85,63.04,62.84,62.92,67300.0,46.1378,46.2773,46.1305,46.1892,67300.0
2011-03-07 15:20:00,62.92,63.0,62.78,62.96,54600.0,46.1892,46.2479,46.0864,46.2185,54600.0
2011-03-07 15:30:00,62.97,63.12,62.88,63.05,83200.0,46.2259,46.336,46.1598,46.2846,83200.0
2011-03-07 15:40:00,63.05,63.06,62.87,62.88,102200.0,46.2846,46.292,46.1525,46.1598,102200.0
2011-03-07 15:50:00,62.87,62.89,62.67,62.7,132400.0,46.1525,46.1672,46.0057,46.0277,132400.0
2011-03-08 09:30:00,62.73,62.87,62.64,62.73,38700.0,46.0497,46.1525,45.9836,46.0497,38700.0
2011-03-08 09:40:00,62.75,62.81,62.41,62.52,30700.0,46.0644,46.1084,45.8148,45.8955,30700.0
2011-03-08 09:50:00,62.53,63.04,62.53,63.0,22900.0,45.9029,46.2773,45.9029,46.2479,22900.0
2011-03-08 10:00:00,63.02,63.36,62.99,63.05,23500.0,46.2626,46.5122,46.2406,46.2846,23500.0
2011-03-08 10:10:00,63.05,63.44,63.01,63.43,22100.0,46.2846,46.5709,46.2552,46.5636,22100.0
2011-03-08 10:20:00,63.43,63.47,63.23,63.33,10200.0,46.5636,46.5929,46.4167,46.4902,10200.0
2011-03-08 10:30:00,63.36,63.37,63.14,63.25,21800.0,46.5122,46.5195,46.3507,46.4314,21800.0
2011-03-08 10:40:00,63.28,63.3,63.07,63.22,23500.0,46.4535,46.4681,46.2993,46.4094,23500.0
2011-03-08 10:50:00,63.22,63.26,63.16,63.16,18000.0,46.4094,46.4388,46.3654,46.3654,18000.0
2011-03-08 11:00:00,63.15,63.19,63.07,63.07,18600.0,46.358,46.3874,46.2993,46.2993,18600.0
2011-03-08 11:10:00,63.09,63.26,63.05,63.2,16200.0,46.314,46.4388,46.2846,46.3947,16200.0
2011-03-08 11:20:00,63.23,63.37,63.18,63.37,36400.0,46.4167,46.5195,46.38,46.5195,36400.0
2011-03-08 11:30:00,63.37,63.47,63.22,63.31,22200.0,46.5195,46.5929,46.4094,46.4755,22200.0
2011-03-08 11:40:00,63.27,63.48,63.26,63.28,37000.0,46.4461,46.6003,46.4388,46.4535,37000.0
2011-03-08 11:50:00,63.29,63.47,63.2,63.47,81600.0,46.4608,46.5929,46.3947,46.5929,81600.0
2011-03-08 12:00:00,63.46,63.56,63.3,63.37,53800.0,46.5856,46.659,46.4681,46.5195,53800.0
2011-03-08 12:10:00,63.34,63.51,63.34,63.49,27900.0,46.4975,46.6223,46.4975,46.6076,27900.0
2011-03-08 12:20:00,63.5,63.5,63.35,63.44,30400.0,46.615,46.615,46.5048,46.5709,30400.0
2011-03-08 12:30:00,63.44,63.61,63.43,63.53,45500.0,46.5709,46.6957,46.5636,46.637,45500.0
2011-03-08 12:40:00,63.54,63.58,63.34,63.39,20700.0,46.6443,46.6737,46.4975,46.5342,20700.0
2011-03-08 12:50:00,63.4,63.53,63.39,63.53,10600.0,46.5415,46.637,46.5342,46.637,10600.0
2011-03-08 13:00:00,63.51,63.53,63.46,63.49,31600.0,46.6223,46.637,46.5856,46.6076,31600.0
2011-03-08 13:10:00,63.5,63.5,63.39,63.4,31400.0,46.615,46.615,46.5342,46.5415,31400.0
2011-03-08 13:20:00,63.39,63.47,63.38,63.46,22000.0,46.5342,46.5929,46.5269,46.5856,22000.0
2011-03-08 13:30:00,63.47,63.59,63.41,63.49,39200.0,46.5929,46.681,46.5489,46.6076,39200.0
2011-03-08 13:40:00,63.49,63.53,63.46,63.53,17400.0,46.6076,46.637,46.5856,46.637,17400.0
2011-03-08 13:50:00,63.53,63.57,63.48,63.55,32900.0,46.637,46.6663,46.6003,46.6517,32900.0
2011-03-08 14:00:00,63.56,63.67,63.44,63.52,38200.0,46.659,46.7398,46.5709,46.6296,38200.0
2011-03-08 14:10:00,63.54,63.66,63.48,63.65,30700.0,46.6443,46.7324,46.6003,46.7251,30700.0
2011-03-08 14:20:00,63.65,63.71,63.59,63.67,31900.0,46.7251,46.7691,46.681,46.7398,31900.0
2011-03-08 14:30:00,63.67,63.72,63.48,63.7,45200.0,46.7398,46.7765,46.6003,46.7618,45200.0
2011-03-08 14:40:00,63.72,63.85,63.69,63.74,80900.0,46.7765,46.8719,46.7544,46.7911,80900.0
2011-03-08 14:50:00,63.74,63.84,63.68,63.82,21700.0,46.7911,46.8645,46.7471,46.8499,21700.0
2011-03-08 15:00:00,63.82,63.84,63.63,63.7,65400.0,46.8499,46.8645,46.7104,46.7618,65400.0
2011-03-08 15:10:00,63.7,63.8,63.65,63.72,63500.0,46.7618,46.8352,46.7251,46.7765,63500.0
2011-03-08 15:20:00,63.71,63.71,63.61,63.67,74200.0,46.7691,46.7691,46.6957,46.7398,74200.0
2011-03-08 15:30:00,63.67,63.71,63.54,63.56,185800.0,46.7398,46.7691,46.6443,46.659,185800.0
2011-03-08 15:40:00,63.56,63.68,63.55,63.63,101500.0,46.659,46.7471,46.6517,46.7104,101500.0
2011-03-08 15:50:00,63.63,63.63,63.48,63.49,156100.0,46.7104,46.7104,46.6003,46.6076,156100.0
2011-03-09 09:30:00,63.34,63.69,62.88,63.03,33900.0,46.4975,46.7544,46.1598,46.2699,33900.0
2011-03-09 09:40:00,63.02,63.07,62.71,62.88,20600.0,46.2626,46.2993,46.035,46.1598,20600.0
2011-03-09 09:50:00,62.85,63.06,62.72,62.75,42400.0,46.1378,46.292,46.0424,46.0644,42400.0
2011-03-09 10:00:00,62.73,62.74,62.47,62.65,39200.0,46.0497,46.057,45.8588,45.991,39200.0
2011-03-09 10:10:00,62.62,62.7,62.45,62.68,38800.0,45.969,46.0277,45.8442,46.013,38800.0
2011-03-09 10:20:00,62.67,62.9,62.64,62.83,32700.0,46.0057,46.1745,45.9836,46.1231,32700.0
2011-03-09 10:30:00,62.81,62.95,62.7,62.86,42600.0,46.1084,46.2112,46.0277,46.1451,42600.0
2011-03-09 10:40:00,62.83,62.89,62.62,62.65,44800.0,46.1231,46.1672,45.969,45.991,44800.0
2011-03-09 10:50:00,62.65,62.65,62.31,62.38,47500.0,45.991,45.991,45.7414,45.7928,47500.0
2011-03-09 11:00:00,62.35,62.47,62.2,62.38,43100.0,45.7707,45.8588,45.6606,45.7928,43100.0
2011-03-09 11:10:00,62.39,62.63,62.38,62.63,40500.0,45.8001,45.9763,45.7928,45.9763,40500.0
2011-03-09 11:20:00,62.64,62.71,62.57,62.61,32600.0,45.9836,46.035,45.9322,45.9616,32600.0
2011-03-09 11:30:00,62.6,62.69,62.43,62.67,33200.0,45.9543,46.0203,45.8295,46.0057,33200.0
2011-03-09 11:40:00,62.69,62.71,62.58,62.64,30700.0,46.0203,46.035,45.9396,45.9836,30700.0
2011-03-09 11:50:00,62.64,62.87,62.61,62.83,28300.0,45.9836,46.1525,45.9616,46.1231,28300.0
2011-03-09 12:00:00,62.85,63.03,62.85,63.0,20200.0,46.1378,46.2699,46.1378,46.2479,20200.0
2011-03-09 12:10:00,62.99,62.99,62.8,62.87,20900.0,46.2406,46.2406,46.1011,46.1525,20900.0
2011-03-09 12:20:00,62.85,62.9,62.57,62.6,47200.0,46.1378,46.1745,45.9322,45.9543,47200.0
2011-03-09 12:30:00,62.61,62.72,62.57,62.71,58400.0,45.9616,46.0424,45.9322,46.035,58400.0
2011-03-09 12:40:00,62.73,62.78,62.57,62.69,36600.0,46.0497,46.0864,45.9322,46.0203,36600.0
2011-03-09 12:50:00,62.7,62.84,62.64,62.68,65300.0,46.0277,46.1305,45.9836,46.013,65300.0
2011-03-09 13:00:00,62.7,62.76,62.6,62.7,50000.0,46.0277,46.0717,45.9543,46.0277,50000.0
2011-03-09 13:10:00,62.71,62.79,62.66,62.77,24300.0,46.035,46.0937,45.9983,46.0791,24300.0
2011-03-09 13:20:00,62.77,62.8,62.67,62.74,38300.0,46.0791,46.1011,46.0057,46.057,38300.0
2011-03-09 13:30:00,62.74,62.76,62.51,62.57,38500.0,46.057,46.0717,45.8882,45.9322,38500.0
2011-03-09 13:40:00,62.58,62.62,62.46,62.62,34100.0,45.9396,45.969,45.8515,45.969,34100.0
2011-03-09 13:50:00,62.59,62.6,62.46,62.52,41600.0,45.9469,45.9543,45.8515,45.8955,41600.0
2011-03-09 14:00:00,62.52,62.66,62.5,62.59,55100.0,45.8955,45.9983,45.8809,45.9469,55100.0
2011-03-09 14:10:00,62.59,62.65,62.48,62.63,40800.0,45.9469,45.991,45.8662,45.9763,40800.0
2011-03-09 14:20:00,62.61,62.61,62.29,62.32,59200.0,45.9616,45.9616,45.7267,45.7487,59200.0
2011-03-09 14:30:00,62.33,62.37,62.07,62.1,59000.0,45.7561,45.7854,45.5652,45.5872,59000.0
2011-03-09 14:40:00,62.09,62.27,62.08,62.16,56900.0,45.5799,45.712,45.5725,45.6313,56900.0
2011-03-09 14:50:00,62.17,62.35,62.17,62.29,67500.0,45.6386,45.7707,45.6386,45.7267,67500.0
2011-03-09 15:00:00,62.29,62.44,62.29,62.43,91000.0,45.7267,45.8368,45.7267,45.8295,91000.0
2011-03-09 15:10:00,62.44,62.51,62.36,62.42,116200.0,45.8368,45.8882,45.7781,45.8221,116200.0
2011-03-09 15:20:00,62.42,62.44,62.3,62.35,80600.0,45.8221,45.8368,45.734,45.7707,80600.0
2011-03-09 15:30:00,62.36,62.37,62.22,62.28,85600.0,45.7781,45.7854,45.6753,45.7194,85600.0
2011-03-09 15:40:00,62.28,62.39,62.25,62.34,144800.0,45.7194,45.8001,45.6973,45.7634,144800.0
2011-03-09 15:50:00,62.35,62.36,62.17,62.21,209000.0,45.7707,45.7781,45.6386,45.668,209000.0
2011-03-10 09:30:00,61.39,61.44,60.73,60.8,53500.0,45.066,45.1027,44.5815,44.6329,53500.0
2011-03-10 09:40:00,60.82,61.05,60.59,60.84,70500.0,44.6476,44.8164,44.4787,44.6623,70500.0
2011-03-10 09:50:00,60.85,61.04,60.78,60.97,96600.0,44.6696,44.8091,44.6182,44.7577,96600.0
2011-03-10 10:00:00,60.99,61.1,60.87,61.08,115100.0,44.7724,44.8531,44.6843,44.8384,115100.0
2011-03-10 10:10:00,61.07,61.33,60.98,61.24,65400.0,44.8311,45.022,44.765,44.9559,65400.0
2011-03-10 10:20:00,61.25,61.51,61.24,61.32,52200.0,44.9632,45.1541,44.9559,45.0146,52200.0
2011-03-10 10:30:00,61.32,61.36,61.17,61.28,68400.0,45.0146,45.044,44.9045,44.9853,68400.0
2011-03-10 10:40:00,61.26,61.59,61.26,61.53,82700.0,44.9706,45.2128,44.9706,45.1688,82700.0
2011-03-10 10:50:00,61.52,61.82,61.44,61.76,65600.0,45.1614,45.3817,45.1027,45.3376,65600.0
2011-03-10 11:00:00,61.76,61.82,61.67,61.75,54300.0,45.3376,45.3817,45.2716,45.3303,54300.0
2011-03-10 11:10:00,61.75,61.91,61.59,61.87,57400.0,45.3303,45.4477,45.2128,45.4184,57400.0
2011-03-10 11:20:00,61.86,61.98,61.83,61.83,38500.0,45.411,45.4991,45.389,45.389,38500.0
2011-03-10 11:30:00,61.82,61.99,61.78,61.98,24100.0,45.3817,45.5065,45.3523,45.4991,24100.0
2011-03-10 11:40:00,61.99,62.01,61.91,61.96,31200.0,45.5065,45.5212,45.4477,45.4845,31200.0
2011-03-10 11:50:00,61.95,62.15,61.94,62.15,34300.0,45.4771,45.6239,45.4698,45.6239,34300.0
2011-03-10 12:00:00,62.14,62.16,62.05,62.06,25200.0,45.6166,45.6313,45.5505,45.5579,25200.0
2011-03-10 12:10:00,62.07,62.14,62.07,62.08,27100.0,45.5652,45.6166,45.5652,45.5725,27100.0
2011-03-10 12:20:00,62.08,62.19,61.98,62.04,34000.0,45.5725,45.6533,45.4991,45.5432,34000.0
2011-03-10 12:30:00,62.04,62.11,61.93,62.11,24400.0,45.5432,45.5946,45.4624,45.5946,24400.0
2011-03-10 12:40:00,62.11,62.18,62.07,62.12,33700.0,45.5946,45.646,45.5652,45.6019,33700.0
2011-03-10 12:50:00,62.11,62.39,62.11,62.39,31200.0,45.5946,45.8001,45.5946,45.8001,31200.0
2011-03-10 13:00:00,62.4,62.42,62.14,62.15,34700.0,45.8075,45.8221,45.6166,45.6239,34700.0
2011-03-10 13:10:00,62.15,62.16,62.1,62.1,36800.0,45.6239,45.6313,45.5872,45.5872,36800.0
2011-03-10 13:20:00,62.1,62.15,61.88,61.91,42700.0,45.5872,45.6239,45.4257,45.4477,42700.0
2011-03-10 13:30:00,61.9,61.9,61.52,61.52,58700.0,45.4404,45.4404,45.1614,45.1614,58700.0
2011-03-10 13:40:00,61.52,61.62,61.46,61.56,49600.0,45.1614,45.2349,45.1174,45.1908,49600.0
2011-03-10 13:50:00,61.58,61.72,61.56,61.64,29200.0,45.2055,45.3083,45.1908,45.2495,29200.0
2011-03-10 14:00:00,61.63,61.76,61.57,61.76,36900.0,45.2422,45.3376,45.1982,45.3376,36900.0
2011-03-10 14:10:00,61.76,61.77,61.63,61.68,27000.0,45.3376,45.345,45.2422,45.2789,27000.0
2011-03-10 14:20:00,61.7,61.79,61.68,61.7,37200.0,45.2936,45.3597,45.2789,45.2936,37200.0
2011-03-10 14:30:00,61.69,61.93,61.66,61.9,45900.0,45.2862,45.4624,45.2642,45.4404,45900.0
2011-03-10 14:40:00,61.91,61.93,61.81,61.89,43000.0,45.4477,45.4624,45.3743,45.4331,43000.0
2011-03-10 14:50:00,61.89,61.96,61.78,61.91,48900.0,45.4331,45.4845,45.3523,45.4477,48900.0
2011-03-10 15:00:00,61.92,61.96,61.77,61.84,76900.0,45.4551,45.4845,45.345,45.3964,76900.0
2011-03-10 15:10:00,61.83,61.86,61.76,61.8,61900.0,45.389,45.411,45.3376,45.367,61900.0
2011-03-10 15:20:00,61.81,61.88,61.74,61.81,72100.0,45.3743,45.4257,45.3229,45.3743,72100.0
2011-03-10 15:30:00,61.82,62.02,61.78,62.02,81800.0,45.3817,45.5285,45.3523,45.5285,81800.0
2011-03-10 15:40:00,62.02,62.14,61.84,61.85,118500.0,45.5285,45.6166,45.3964,45.4037,118500.0
2011-03-10 15:50:00,61.84,61.89,61.63,61.69,161200.0,45.3964,45.4331,45.2422,45.2862,161200.0
2011-03-11 09:30:00,61.51,61.86,61.33,61.64,32900.0,45.1541,45.411,45.022,45.2495,32900.0
2011-03-11 09:40:00,61.61,61.95,61.59,61.75,33900.0,45.2275,45.4771,45.2128,45.3303,33900.0
2011-03-11 09:50:00,61.71,61.88,61.48,61.63,38300.0,45.3009,45.4257,45.1321,45.2422,38300.0
2011-03-11 10:00:00,61.63,61.63,61.24,61.24,21600.0,45.2422,45.2422,44.9559,44.9559,21600.0
2011-03-11 10:10:00,61.24,61.35,61.16,61.23,17300.0,44.9559,45.0367,44.8972,44.9486,17300.0
2011-03-11 10:20:00,61.24,61.42,61.19,61.26,20800.0,44.9559,45.088,44.9192,44.9706,20800.0
2011-03-11 10:30:00,61.26,61.36,61.15,61.22,15500.0,44.9706,45.044,44.8898,44.9412,15500.0
2011-03-11 10:40:00,61.2,61.27,61.07,61.23,18200.0,44.9265,44.9779,44.8311,44.9486,18200.0
2011-03-11 10:50:00,61.23,61.35,61.15,61.35,10400.0,44.9486,45.0367,44.8898,45.0367,10400.0
2011-03-11 11:00:00,61.35,61.39,61.07,61.14,17000.0,45.0367,45.066,44.8311,44.8825,17000.0
2011-03-11 11:10:00,61.13,61.24,61.13,61.19,17900.0,44.8752,44.9559,44.8752,44.9192,17900.0
2011-03-11 11:20:00,61.2,61.53,61.19,61.36,20500.0,44.9265,45.1688,44.9192,45.044,20500.0
2011-03-11 11:30:00,61.37,61.53,61.33,61.46,30600.0,45.0513,45.1688,45.022,45.1174,30600.0
2011-03-11 11:40:00,61.46,61.69,61.44,61.46,31300.0,45.1174,45.2862,45.1027,45.1174,31300.0
2011-03-11 11:50:00,61.46,61.56,61.44,61.51,30800.0,45.1174,45.1908,45.1027,45.1541,30800.0
2011-03-11 12:00:00,61.51,61.6,61.5,61.53,30500.0,45.1541,45.2202,45.1468,45.1688,30500.0
2011-03-11 12:10:00,61.54,61.62,61.46,61.53,32900.0,45.1761,45.2349,45.1174,45.1688,32900.0
2011-03-11 12:20:00,61.56,61.73,61.53,61.65,20700.0,45.1908,45.3156,45.1688,45.2569,20700.0
2011-03-11 12:30:00,61.64,61.65,61.59,61.59,21600.0,45.2495,45.2569,45.2128,45.2128,21600.0
2011-03-11 12:40:00,61.58,61.64,61.55,61.6,12800.0,45.2055,45.2495,45.1835,45.2202,12800.0
2011-03-11 12:50:00,61.62,61.64,61.56,61.62,18900.0,45.2349,45.2495,45.1908,45.2349,18900.0
2011-03-11 13:00:00,61.64,61.69,61.61,61.63,49300.0,45.2495,45.2862,45.2275,45.2422,49300.0
2011-03-11 13:10:00,61.63,61.65,61.53,61.6,94000.0,45.2422,45.2569,45.1688,45.2202,94000.0
2011-03-11 13:20:00,61.6,61.69,61.55,61.66,38900.0,45.2202,45.2862,45.1835,45.2642,38900.0
2011-03-11 13:30:00,61.66,61.78,61.64,61.74,15900.0,45.2642,45.3523,45.2495,45.3229,15900.0
2011-03-11 13:40:00,61.73,61.9,61.71,61.9,15400.0,45.3156,45.4404,45.3009,45.4404,15400.0
2011-03-11 13:50:00,61.89,61.95,61.83,61.87,25300.0,45.4331,45.4771,45.389,45.4184,25300.0
2011-03-11 14:00:00,61.86,61.91,61.81,61.91,19600.0,45.411,45.4477,45.3743,45.4477,19600.0
2011-03-11 14:10:00,61.91,62.17,61.91,62.16,36200.0,45.4477,45.6386,45.4477,45.6313,36200.0
2011-03-11 14:20:00,62.16,62.16,62.11,62.14,20400.0,45.6313,45.6313,45.5946,45.6166,20400.0
2011-03-11 14:30:00,62.14,62.17,62.01,62.02,15200.0,45.6166,45.6386,45.5212,45.5285,15200.0
2011-03-11 14:40:00,62.01,62.13,62.01,62.05,25600.0,45.5212,45.6092,45.5212,45.5505,25600.0
2011-03-11 14:50:00,62.06,62.1,61.99,62.0,28900.0,45.5579,45.5872,45.5065,45.5138,28900.0
2011-03-11 15:00:00,61.99,62.09,61.95,62.08,49300.0,45.5065,45.5799,45.4771,45.5725,49300.0
2011-03-11 15:10:00,62.08,62.17,62.02,62.17,34300.0,45.5725,45.6386,45.5285,45.6386,34300.0
2011-03-11 15:20:00,62.19,62.31,62.18,62.27,30300.0,45.6533,45.7414,45.646,45.712,30300.0
2011-03-11 15:30:00,62.27,62.36,62.14,62.19,73900.0,45.712,45.7781,45.6166,45.6533,73900.0
2011-03-11 15:40:00,62.2,62.21,62.14,62.16,102500.0,45.6606,45.668,45.6166,45.6313,102500.0
2011-03-11 15:50:00,62.16,62.27,62.16,62.19,121900.0,45.6313,45.712,45.6313,45.6533,121900.0
2011-03-14 09:30:00,61.68,61.71,61.15,61.55,49700.0,45.2789,45.3009,44.8898,45.1835,49700.0
2011-03-14 09:40:00,61.55,61.62,61.21,61.45,41800.0,45.1835,45.2349,44.9339,45.1101,41800.0
2011-03-14 09:50:00,61.37,61.43,61.27,61.33,37900.0,45.0513,45.0954,44.9779,45.022,37900.0
2011-03-14 10:00:00,61.33,61.36,61.05,61.07,42700.0,45.022,45.044,44.8164,44.8311,42700.0
2011-03-14 10:10:00,61.11,61.19,60.97,60.99,32700.0,44.8605,44.9192,44.7577,44.7724,32700.0
2011-03-14 10:20:00,60.99,61.06,60.89,60.99,71500.0,44.7724,44.8238,44.699,44.7724,71500.0
2011-03-14 10:30:00,60.99,60.99,60.56,60.58,73500.0,44.7724,44.7724,44.4567,44.4714,73500.0
2011-03-14 10:40:00,60.6,60.75,60.49,60.75,49000.0,44.4861,44.5962,44.4053,44.5962,49000.0
2011-03-14 10:50:00,60.74,60.78,60.53,60.56,23100.0,44.5889,44.6182,44.4347,44.4567,23100.0
2011-03-14 11:00:00,60.56,60.64,60.43,60.46,32100.0,44.4567,44.5154,44.3613,44.3833,32100.0
2011-03-14 11:10:00,60.45,60.5,60.31,60.35,26300.0,44.376,44.4127,44.2732,44.3026,26300.0
2011-03-14 11:20:00,60.35,60.5,60.35,60.38,25800.0,44.3026,44.4127,44.3026,44.3246,25800.0
2011-03-14 11:30:00,60.36,60.58,60.33,60.53,40300.0,44.3099,44.4714,44.2879,44.4347,40300.0
2011-03-14 11:40:00,60.54,60.73,60.53,60.71,41800.0,44.442,44.5815,44.4347,44.5668,41800.0
2011-03-14 11:50:00,60.71,60.86,60.7,60.86,65500.0,44.5668,44.6769,44.5595,44.6769,65500.0
2011-03-14 12:00:00,60.86,60.96,60.85,60.96,28400.0,44.6769,44.7504,44.6696,44.7504,28400.0
2011-03-14 12:10:00,60.96,60.97,60.85,60.93,20500.0,44.7504,44.7577,44.6696,44.7283,20500.0
2011-03-14 12:20:00,60.96,61.11,60.95,61.05,44300.0,44.7504,44.8605,44.743,44.8164,44300.0
2011-03-14 12:30:00,61.05,61.11,61.01,61.06,60600.0,44.8164,44.8605,44.7871,44.8238,60600.0
2011-03-14 12:40:00,61.05,61.06,60.94,61.03,24600.0,44.8164,44.8238,44.7357,44.8017,24600.0
2011-03-14 12:50:00,61.05,61.09,61.02,61.09,17200.0,44.8164,44.8458,44.7944,44.8458,17200.0
2011-03-14 13:00:00,61.09,61.17,61.05,61.14,18700.0,44.8458,44.9045,44.8164,44.8825,18700.0
2011-03-14 13:10:00,61.14,61.24,61.11,61.17,33000.0,44.8825,44.9559,44.8605,44.9045,33000.0
2011-03-14 13:20:00,61.17,61.2,61.13,61.17,27700.0,44.9045,44.9265,44.8752,44.9045,27700.0
2011-03-14 13:30:00,61.17,61.2,61.14,61.2,41400.0,44.9045,44.9265,44.8825,44.9265,41400.0
2011-03-14 13:40:00,61.2,61.26,61.18,61.22,20400.0,44.9265,44.9706,44.9119,44.9412,20400.0
2011-03-14 13:50:00,61.21,61.35,61.21,61.23,22500.0,44.9339,45.0367,44.9339,44.9486,22500.0
2011-03-14 14:00:00,61.23,61.49,61.22,61.46,31000.0,44.9486,45.1394,44.9412,45.1174,31000.0
2011-03-14 14:10:00,61.46,61.53,61.35,61.37,59500.0,45.1174,45.1688,45.0367,45.0513,59500.0
2011-03-14 14:20:00,61.35,61.52,61.35,61.48,38700.0,45.0367,45.1614,45.0367,45.1321,38700.0
2011-03-14 14:30:00,61.47,61.47,61.35,61.42,55900.0,45.1247,45.1247,45.0367,45.088,55900.0
2011-03-14 14:40:00,61.43,61.46,61.35,61.4,25600.0,45.0954,45.1174,45.0367,45.0734,25600.0
2011-03-14 14:50:00,61.4,61.42,61.27,61.31,33200.0,45.0734,45.088,44.9779,45.0073,33200.0
2011-03-14 15:00:00,61.31,61.43,61.23,61.4,33600.0,45.0073,45.0954,44.9486,45.0734,33600.0
2011-03-14 15:10:00,61.41,61.59,61.41,61.49,36600.0,45.0807,45.2128,45.0807,45.1394,36600.0
2011-03-14 15:20:00,61.49,61.59,61.46,61.56,51500.0,45.1394,45.2128,45.1174,45.1908,51500.0
2011-03-14 15:30:00,61.56,61.68,61.56,61.65,68100.0,45.1908,45.2789,45.1908,45.2569,68100.0
2011-03-14 15:40:00,61.65,61.79,61.63,61.64,127800.0,45.2569,45.3597,45.2422,45.2495,127800.0
2011-03-14 15:50:00,61.65,61.73,61.55,61.59,140000.0,45.2569,45.3156,45.1835,45.2128,140000.0
2011-03-15 09:30:00,59.23,59.42,58.75,58.95,114200.0,43.4804,43.6199,43.128,43.2748,114200.0
2011-03-15 09:40:00,58.98,59.53,58.87,59.53,63200.0,43.2969,43.7006,43.2161,43.7006,63200.0
2011-03-15 09:50:00,59.53,59.61,59.08,59.17,115200.0,43.7006,43.7593,43.3703,43.4363,115200.0
2011-03-15 10:00:00,59.15,59.72,58.97,59.47,119800.0,43.4216,43.8401,43.2895,43.6566,119800.0
2011-03-15 10:10:00,59.46,59.5,59.02,59.17,82400.0,43.6492,43.6786,43.3262,43.4363,82400.0
2011-03-15 10:20:00,59.17,59.59,59.14,59.56,106000.0,43.4363,43.7446,43.4143,43.7226,106000.0
2011-03-15 10:30:00,59.56,59.56,59.19,59.2,99400.0,43.7226,43.7226,43.451,43.4584,99400.0
2011-03-15 10:40:00,59.2,59.3,58.95,59.13,111900.0,43.4584,43.5318,43.2748,43.407,111900.0
2011-03-15 10:50:00,59.13,59.3,59.07,59.15,86100.0,43.407,43.5318,43.3629,43.4216,86100.0
2011-03-15 11:00:00,59.16,59.38,59.11,59.35,58600.0,43.429,43.5905,43.3923,43.5685,58600.0
2011-03-15 11:10:00,59.36,59.52,59.31,59.34,50700.0,43.5758,43.6933,43.5391,43.5611,50700.0
2011-03-15 11:20:00,59.36,59.42,59.25,59.34,57400.0,43.5758,43.6199,43.4951,43.5611,57400.0
2011-03-15 11:30:00,59.34,59.41,59.26,59.35,56800.0,43.5611,43.6125,43.5024,43.5685,56800.0
2011-03-15 11:40:00,59.37,59.42,59.29,59.34,61800.0,43.5831,43.6199,43.5244,43.5611,61800.0
2011-03-15 11:50:00,59.34,59.55,59.28,59.51,65300.0,43.5611,43.7153,43.5171,43.6859,65300.0
2011-03-15 12:00:00,59.51,59.76,59.46,59.73,62900.0,43.6859,43.8694,43.6492,43.8474,62900.0
2011-03-15 12:10:00,59.73,59.84,59.69,59.84,94800.0,43.8474,43.9282,43.8181,43.9282,94800.0
2011-03-15 12:20:00,59.83,59.93,59.78,59.93,76400.0,43.9208,43.9942,43.8841,43.9942,76400.0
2011-03-15 12:30:00,59.94,60.08,59.87,59.99,69200.0,44.0016,44.1044,43.9502,44.0383,69200.0
2011-03-15 12:40:00,59.97,59.97,59.8,59.81,50300.0,44.0236,44.0236,43.8988,43.9061,50300.0
2011-03-15 12:50:00,59.82,59.91,59.77,59.77,36600.0,43.9135,43.9796,43.8768,43.8768,36600.0
2011-03-15 13:00:00,59.77,59.83,59.52,59.52,61000.0,43.8768,43.9208,43.6933,43.6933,61000.0
2011-03-15 13:10:00,59.52,59.63,59.4,59.43,43200.0,43.6933,43.774,43.6052,43.6272,43200.0
2011-03-15 13:20:00,59.4,59.47,59.36,59.37,36300.0,43.6052,43.6566,43.5758,43.5831,36300.0
2011-03-15 13:30:00,59.38,59.45,59.33,59.37,58800.0,43.5905,43.6419,43.5538,43.5831,58800.0
2011-03-15 13:40:00,59.37,59.44,59.24,59.32,65500.0,43.5831,43.6345,43.4877,43.5464,65500.0
2011-03-15 13:50:00,59.33,59.4,59.3,59.38,45000.0,43.5538,43.6052,43.5318,43.5905,45000.0
2011-03-15 14:00:00,59.38,59.44,59.35,59.39,69700.0,43.5905,43.6345,43.5685,43.5978,69700.0
2011-03-15 14:10:00,59.4,59.52,59.32,59.32,84800.0,43.6052,43.6933,43.5464,43.5464,84800.0
2011-03-15 14:20:00,59.32,59.78,59.32,59.69,145000.0,43.5464,43.8841,43.5464,43.8181,145000.0
2011-03-15 14:30:00,59.69,59.8,59.64,59.71,66400.0,43.8181,43.8988,43.7814,43.8327,66400.0
2011-03-15 14:40:00,59.71,59.9,59.67,59.84,50700.0,43.8327,43.9722,43.8034,43.9282,50700.0
2011-03-15 14:50:00,59.84,60.03,59.82,59.87,41200.0,43.9282,44.0676,43.9135,43.9502,41200.0
2011-03-15 15:00:00,59.87,60.15,59.84,60.06,42400.0,43.9502,44.1557,43.9282,44.0897,42400.0
2011-03-15 15:10:00,60.06,60.2,60.02,60.16,50000.0,44.0897,44.1924,44.0603,44.1631,50000.0
2011-03-15 15:20:00,60.17,60.27,60.15,60.2,66000.0,44.1704,44.2438,44.1557,44.1924,66000.0
2011-03-15 15:30:00,60.21,60.23,60.1,60.22,81100.0,44.1998,44.2145,44.119,44.2071,81100.0
2011-03-15 15:40:00,60.23,60.28,60.09,60.13,140300.0,44.2145,44.2512,44.1117,44.1411,140300.0
2011-03-15 15:50:00,60.12,60.2,59.91,59.96,110000.0,44.1337,44.1924,43.9796,44.0163,110000.0
2011-03-16 09:30:00,59.82,59.99,59.7,59.88,32100.0,43.9135,44.0383,43.8254,43.9575,32100.0
2011-03-16 09:40:00,59.83,59.83,59.52,59.52,39200.0,43.9208,43.9208,43.6933,43.6933,39200.0
2011-03-16 09:50:00,59.5,59.86,59.49,59.68,28400.0,43.6786,43.9429,43.6712,43.8107,28400.0
2011-03-16 10:00:00,59.68,59.89,59.64,59.83,40300.0,43.8107,43.9649,43.7814,43.9208,40300.0
2011-03-16 10:10:00,59.84,59.93,59.81,59.89,30800.0,43.9282,43.9942,43.9061,43.9649,30800.0
2011-03-16 10:20:00,59.87,60.0,59.77,59.96,30900.0,43.9502,44.0456,43.8768,44.0163,30900.0
2011-03-16 10:30:00,59.97,60.05,59.74,59.96,36300.0,44.0236,44.0823,43.8548,44.0163,36300.0
2011-03-16 10:40:00,59.95,60.07,59.91,60.01,20900.0,44.0089,44.097,43.9796,44.053,20900.0
2011-03-16 10:50:00,60.02,60.06,59.6,59.6,32300.0,44.0603,44.0897,43.752,43.752,32300.0
2011-03-16 11:00:00,59.61,59.61,58.66,59.17,174400.0,43.7593,43.7593,43.0619,43.4363,174400.0
2011-03-16 11:10:00,59.16,59.45,59.11,59.29,40800.0,43.429,43.6419,43.3923,43.5244,40800.0
2011-03-16 11:20:00,59.31,59.35,59.12,59.23,24800.0,43.5391,43.5685,43.3996,43.4804,24800.0
2011-03-16 11:30:00,59.25,59.46,59.25,59.33,93400.0,43.4951,43.6492,43.4951,43.5538,93400.0
2011-03-16 11:40:00,59.32,59.33,59.1,59.22,26200.0,43.5464,43.5538,43.3849,43.473,26200.0
2011-03-16 11:50:00,59.18,59.26,59.1,59.16,18700.0,43.4437,43.5024,43.3849,43.429,18700.0
2011-03-16 12:00:00,59.18,59.21,58.96,59.02,22900.0,43.4437,43.4657,43.2822,43.3262,22900.0
2011-03-16 12:10:00,59.09,59.15,58.79,58.88,47000.0,43.3776,43.4216,43.1574,43.2234,47000.0
2011-03-16 12:20:00,58.84,59.16,58.78,59.14,34700.0,43.1941,43.429,43.15,43.4143,34700.0
2011-03-16 12:30:00,59.17,59.23,58.94,58.95,20500.0,43.4363,43.4804,43.2675,43.2748,20500.0
2011-03-16 12:40:00,58.97,59.17,58.9,59.14,22300.0,43.2895,43.4363,43.2381,43.4143,22300.0
2011-03-16 12:50:00,59.15,59.26,59.01,59.23,27400.0,43.4216,43.5024,43.3189,43.4804,27400.0
2011-03-16 13:00:00,59.24,59.31,59.08,59.11,28800.0,43.4877,43.5391,43.3703,43.3923,28800.0
2011-03-16 13:10:00,59.11,59.13,58.91,59.01,49000.0,43.3923,43.407,43.2455,43.3189,49000.0
2011-03-16 13:20:00,59.02,59.07,58.9,58.97,35800.0,43.3262,43.3629,43.2381,43.2895,35800.0
2011-03-16 13:30:00,58.95,58.96,58.8,58.8,40200.0,43.2748,43.2822,43.1647,43.1647,40200.0
2011-03-16 13:40:00,58.82,58.84,58.63,58.71,69400.0,43.1794,43.1941,43.0399,43.0986,69400.0
2011-03-16 13:50:00,58.7,58.73,58.63,58.68,62700.0,43.0913,43.1133,43.0399,43.0766,62700.0
2011-03-16 14:00:00,58.69,58.71,58.37,58.42,87700.0,43.084,43.0986,42.8491,42.8858,87700.0
2011-03-16 14:10:00,58.43,58.44,58.03,58.06,120500.0,42.8931,42.9004,42.5995,42.6215,120500.0
2011-03-16 14:20:00,58.03,58.45,57.97,58.41,88300.0,42.5995,42.9078,42.5554,42.8784,88300.0
2011-03-16 14:30:00,58.42,58.7,58.35,58.63,63400.0,42.8858,43.0913,42.8344,43.0399,63400.0
2011-03-16 14:40:00,58.66,58.99,58.66,58.98,54800.0,43.0619,43.3042,43.0619,43.2969,54800.0
2011-03-16 14:50:00,58.94,59.08,58.86,59.02,66100.0,43.2675,43.3703,43.2088,43.3262,66100.0
2011-03-16 15:00:00,58.99,59.07,58.96,59.02,79900.0,43.3042,43.3629,43.2822,43.3262,79900.0
2011-03-16 15:10:00,59.04,59.12,58.91,58.94,126100.0,43.3409,43.3996,43.2455,43.2675,126100.0
2011-03-16 15:20:00,58.97,59.09,58.79,58.86,153300.0,43.2895,43.3776,43.1574,43.2088,153300.0
2011-03-16 15:30:00,58.85,58.96,58.75,58.82,110200.0,43.2014,43.2822,43.128,43.1794,110200.0
2011-03-16 15:40:00,58.82,58.97,58.73,58.83,169800.0,43.1794,43.2895,43.1133,43.1867,169800.0
2011-03-16 15:50:00,58.82,58.83,58.58,58.67,206600.0,43.1794,43.1867,43.0032,43.0693,206600.0
2011-03-17 09:30:00,59.8,60.06,59.52,60.06,33000.0,43.8988,44.0897,43.6933,44.0897,33000.0
2011-03-17 09:40:00,60.1,60.1,59.37,59.54,29400.0,44.119,44.119,43.5831,43.7079,29400.0
2011-03-17 09:50:00,59.49,60.02,59.49,59.69,38400.0,43.6712,44.0603,43.6712,43.8181,38400.0
2011-03-17 10:00:00,59.69,59.95,59.65,59.81,34800.0,43.8181,44.0089,43.7887,43.9061,34800.0
2011-03-17 10:10:00,59.81,59.96,59.73,59.96,16700.0,43.9061,44.0163,43.8474,44.0163,16700.0
2011-03-17 10:20:00,59.96,60.09,59.85,60.04,21000.0,44.0163,44.1117,43.9355,44.075,21000.0
2011-03-17 10:30:00,60.07,60.09,59.97,60.08,10100.0,44.097,44.1117,44.0236,44.1044,10100.0
2011-03-17 10:40:00,60.03,60.05,59.9,60.01,27900.0,44.0676,44.0823,43.9722,44.053,27900.0
2011-03-17 10:50:00,60.02,60.13,59.91,60.05,49000.0,44.0603,44.1411,43.9796,44.0823,49000.0
2011-03-17 11:00:00,60.07,60.38,60.07,60.33,13900.0,44.097,44.3246,44.097,44.2879,13900.0
2011-03-17 11:10:00,60.33,60.33,60.2,60.24,35200.0,44.2879,44.2879,44.1924,44.2218,35200.0
2011-03-17 11:20:00,60.23,60.25,59.97,60.0,40200.0,44.2145,44.2292,44.0236,44.0456,40200.0
2011-03-17 11:30:00,59.98,60.14,59.98,60.07,11900.0,44.0309,44.1484,44.0309,44.097,11900.0
2011-03-17 11:40:00,60.06,60.1,60.01,60.06,54300.0,44.0897,44.119,44.053,44.0897,54300.0
2011-03-17 11:50:00,60.05,60.17,59.92,60.04,31100.0,44.0823,44.1704,43.9869,44.075,31100.0
2011-03-17 12:00:00,60.04,60.21,60.01,60.2,45600.0,44.075,44.1998,44.053,44.1924,45600.0
2011-03-17 12:10:00,60.2,60.29,60.14,60.27,17300.0,44.1924,44.2585,44.1484,44.2438,17300.0
2011-03-17 12:20:00,60.26,60.33,60.23,60.32,23400.0,44.2365,44.2879,44.2145,44.2805,23400.0
2011-03-17 12:30:00,60.32,60.35,60.26,60.3,19400.0,44.2805,44.3026,44.2365,44.2659,19400.0
2011-03-17 12:40:00,60.3,60.36,60.2,60.22,19100.0,44.2659,44.3099,44.1924,44.2071,19100.0
2011-03-17 12:50:00,60.22,60.29,60.17,60.17,30200.0,44.2071,44.2585,44.1704,44.1704,30200.0
2011-03-17 13:00:00,60.18,60.24,60.05,60.15,39000.0,44.1778,44.2218,44.0823,44.1557,39000.0
2011-03-17 13:10:00,60.15,60.22,60.1,60.1,13500.0,44.1557,44.2071,44.119,44.119,13500.0
2011-03-17 13:20:00,60.1,60.1,60.0,60.03,77100.0,44.119,44.119,44.0456,44.0676,77100.0
2011-03-17 13:30:00,60.01,60.1,59.99,60.09,54700.0,44.053,44.119,44.0383,44.1117,54700.0
2011-03-17 13:40:00,60.08,60.13,60.01,60.07,54500.0,44.1044,44.1411,44.053,44.097,54500.0
2011-03-17 13:50:00,60.05,60.09,59.89,59.96,86200.0,44.0823,44.1117,43.9649,44.0163,86200.0
2011-03-17 14:00:00,59.97,60.02,59.87,59.88,41300.0,44.0236,44.0603,43.9502,43.9575,41300.0
2011-03-17 14:10:00,59.88,59.9,59.64,59.72,61700.0,43.9575,43.9722,43.7814,43.8401,61700.0
2011-03-17 14:20:00,59.73,59.73,59.6,59.6,18800.0,43.8474,43.8474,43.752,43.752,18800.0
2011-03-17 14:30:00,59.6,59.81,59.59,59.65,55300.0,43.752,43.9061,43.7446,43.7887,55300.0
2011-03-17 14:40:00,59.66,59.72,59.65,59.69,29400.0,43.796,43.8401,43.7887,43.8181,29400.0
2011-03-17 14:50:00,59.69,59.88,59.64,59.79,41100.0,43.8181,43.9575,43.7814,43.8915,41100.0
2011-03-17 15:00:00,59.76,60.0,59.73,59.83,63300.0,43.8694,44.0456,43.8474,43.9208,63300.0
2011-03-17 15:10:00,59.84,59.92,59.76,59.8,42800.0,43.9282,43.9869,43.8694,43.8988,42800.0
2011-03-17 15:20:00,59.8,59.86,59.65,59.75,46000.0,43.8988,43.9429,43.7887,43.8621,46000.0
2011-03-17 15:30:00,59.75,60.0,59.67,59.97,62700.0,43.8621,44.0456,43.8034,44.0236,62700.0
2011-03-17 15:40:00,59.98,60.07,59.91,59.97,128400.0,44.0309,44.097,43.9796,44.0236,128400.0
2011-03-17 15:50:00,59.96,59.96,59.73,59.79,308700.0,44.0163,44.0163,43.8474,43.8915,308700.0
2011-03-18 09:30:00,60.85,61.41,60.85,61.36,272500.0,44.6696,45.0807,44.6696,45.044,272500.0
2011-03-18 09:40:00,61.39,61.59,61.06,61.06,47800.0,45.066,45.2128,44.8238,44.8238,47800.0
2011-03-18 09:50:00,61.04,61.13,60.94,61.01,36100.0,44.8091,44.8752,44.7357,44.7871,36100.0
2011-03-18 10:00:00,61.04,61.08,60.75,60.75,36700.0,44.8091,44.8384,44.5962,44.5962,36700.0
2011-03-18 10:10:00,60.76,60.82,60.65,60.76,28700.0,44.6035,44.6476,44.5228,44.6035,28700.0
2011-03-18 10:20:00,60.76,60.77,60.44,60.46,38200.0,44.6035,44.6109,44.3686,44.3833,38200.0
2011-03-18 10:30:00,60.47,60.6,60.41,60.58,44100.0,44.3907,44.4861,44.3466,44.4714,44100.0
2011-03-18 10:40:00,60.59,60.63,60.49,60.53,43000.0,44.4787,44.5081,44.4053,44.4347,43000.0
2011-03-18 10:50:00,60.54,60.67,60.49,60.61,44000.0,44.442,44.5375,44.4053,44.4934,44000.0
2011-03-18 11:00:00,60.6,60.99,60.6,60.77,44100.0,44.4861,44.7724,44.4861,44.6109,44100.0
2011-03-18 11:10:00,60.8,60.87,60.68,60.77,22200.0,44.6329,44.6843,44.5448,44.6109,22200.0
2011-03-18 11:20:00,60.74,60.75,60.45,60.45,37700.0,44.5889,44.5962,44.376,44.376,37700.0
2011-03-18 11:30:00,60.44,60.97,60.44,60.86,35500.0,44.3686,44.7577,44.3686,44.6769,35500.0
2011-03-18 11:40:00,60.87,60.97,60.49,60.52,51500.0,44.6843,44.7577,44.4053,44.4274,51500.0
2011-03-18 11:50:00,60.51,60.77,60.5,60.72,21200.0,44.42,44.6109,44.4127,44.5742,21200.0
2011-03-18 12:00:00,60.7,60.77,60.68,60.75,10600.0,44.5595,44.6109,44.5448,44.5962,10600.0
2011-03-18 12:10:00,60.76,60.77,60.57,60.59,14600.0,44.6035,44.6109,44.4641,44.4787,14600.0
2011-03-18 12:20:00,60.6,60.81,60.58,60.71,17300.0,44.4861,44.6402,44.4714,44.5668,17300.0
2011-03-18 12:30:00,60.73,60.77,60.61,60.76,48200.0,44.5815,44.6109,44.4934,44.6035,48200.0
2011-03-18 12:40:00,60.75,60.84,60.65,60.76,26700.0,44.5962,44.6623,44.5228,44.6035,26700.0
2011-03-18 12:50:00,60.76,60.81,60.69,60.69,21200.0,44.6035,44.6402,44.5522,44.5522,21200.0
2011-03-18 13:00:00,60.7,60.92,60.7,60.87,21300.0,44.5595,44.721,44.5595,44.6843,21300.0
2011-03-18 13:10:00,60.89,60.99,60.86,60.99,17400.0,44.699,44.7724,44.6769,44.7724,17400.0
2011-03-18 13:20:00,60.99,61.0,60.86,60.92,17200.0,44.7724,44.7797,44.6769,44.721,17200.0
2011-03-18 13:30:00,60.91,61.05,60.9,61.03,13000.0,44.7137,44.8164,44.7063,44.8017,13000.0
2011-03-18 13:40:00,61.04,61.07,60.95,60.98,25400.0,44.8091,44.8311,44.743,44.765,25400.0
2011-03-18 13:50:00,60.98,61.07,60.98,61.01,20400.0,44.765,44.8311,44.765,44.7871,20400.0
2011-03-18 14:00:00,60.97,61.07,60.97,61.02,30300.0,44.7577,44.8311,44.7577,44.7944,30300.0
2011-03-18 14:10:00,61.04,61.04,60.76,60.79,48500.0,44.8091,44.8091,44.6035,44.6256,48500.0
2011-03-18 14:20:00,60.78,60.97,60.78,60.95,30000.0,44.6182,44.7577,44.6182,44.743,30000.0
2011-03-18 14:30:00,60.94,61.03,60.83,61.02,26400.0,44.7357,44.8017,44.6549,44.7944,26400.0
2011-03-18 14:40:00,61.03,61.12,61.01,61.03,67800.0,44.8017,44.8678,44.7871,44.8017,67800.0
2011-03-18 14:50:00,61.03,61.08,60.86,60.91,47400.0,44.8017,44.8384,44.6769,44.7137,47400.0
2011-03-18 15:00:00,60.91,61.02,60.88,60.95,85200.0,44.7137,44.7944,44.6916,44.743,85200.0
2011-03-18 15:10:00,60.94,61.03,60.91,61.0,124400.0,44.7357,44.8017,44.7137,44.7797,124400.0
2011-03-18 15:20:00,61.0,61.06,60.92,61.04,93000.0,44.7797,44.8238,44.721,44.8091,93000.0
2011-03-18 15:30:00,61.06,61.22,61.05,61.13,129600.0,44.8238,44.9412,44.8164,44.8752,129600.0
2011-03-18 15:40:00,61.14,61.2,61.06,61.11,151600.0,44.8825,44.9265,44.8238,44.8605,151600.0
2011-03-18 15:50:00,61.1,61.22,60.97,61.18,280400.0,44.8531,44.9412,44.7577,44.9119,280400.0
2011-03-21 09:30:00,62.18,62.19,61.69,61.87,70100.0,45.646,45.6533,45.2862,45.4184,70100.0
2011-03-21 09:40:00,61.87,62.14,61.87,62.0,55700.0,45.4184,45.6166,45.4184,45.5138,55700.0
2011-03-21 09:50:00,62.0,62.05,61.8,61.84,53500.0,45.5138,45.5505,45.367,45.3964,53500.0
2011-03-21 10:00:00,61.82,61.95,61.79,61.84,42700.0,45.3817,45.4771,45.3597,45.3964,42700.0
2011-03-21 10:10:00,61.83,61.87,61.69,61.87,55900.0,45.389,45.4184,45.2862,45.4184,55900.0
2011-03-21 10:20:00,61.9,61.9,61.64,61.69,77500.0,45.4404,45.4404,45.2495,45.2862,77500.0
2011-03-21 10:30:00,61.7,61.71,61.38,61.41,58100.0,45.2936,45.3009,45.0587,45.0807,58100.0
2011-03-21 10:40:00,61.41,61.53,61.26,61.52,40400.0,45.0807,45.1688,44.9706,45.1614,40400.0
2011-03-21 10:50:00,61.51,61.59,61.39,61.42,56700.0,45.1541,45.2128,45.066,45.088,56700.0
2011-03-21 11:00:00,61.44,61.52,61.39,61.42,68900.0,45.1027,45.1614,45.066,45.088,68900.0
2011-03-21 11:10:00,61.43,61.51,61.42,61.49,28300.0,45.0954,45.1541,45.088,45.1394,28300.0
2011-03-21 11:20:00,61.49,61.51,61.31,61.34,34600.0,45.1394,45.1541,45.0073,45.0293,34600.0
2011-03-21 11:30:00,61.35,61.35,61.22,61.22,37800.0,45.0367,45.0367,44.9412,44.9412,37800.0
2011-03-21 11:40:00,61.21,61.29,61.2,61.26,71900.0,44.9339,44.9926,44.9265,44.9706,71900.0
2011-03-21 11:50:00,61.25,61.3,61.22,61.23,38200.0,44.9632,44.9999,44.9412,44.9486,38200.0
2011-03-21 12:00:00,61.23,61.32,61.15,61.3,64000.0,44.9486,45.0146,44.8898,44.9999,64000.0
2011-03-21 12:10:00,61.3,61.33,61.2,61.31,75100.0,44.9999,45.022,44.9265,45.0073,75100.0
2011-03-21 12:20:00,61.32,61.42,61.3,61.36,66200.0,45.0146,45.088,44.9999,45.044,66200.0
2011-03-21 12:30:00,61.35,61.4,61.3,61.3,58900.0,45.0367,45.0734,44.9999,44.9999,58900.0
2011-03-21 12:40:00,61.3,61.43,61.24,61.36,66000.0,44.9999,45.0954,44.9559,45.044,66000.0
2011-03-21 12:50:00,61.35,61.4,61.34,61.4,52300.0,45.0367,45.0734,45.0293,45.0734,52300.0
2011-03-21 13:00:00,61.4,61.56,61.39,61.41,41100.0,45.0734,45.1908,45.066,45.0807,41100.0
2011-03-21 13:10:00,61.4,61.44,61.36,61.42,30300.0,45.0734,45.1027,45.044,45.088,30300.0
2011-03-21 13:20:00,61.42,61.46,61.26,61.27,44400.0,45.088,45.1174,44.9706,44.9779,44400.0
2011-03-21 13:30:00,61.28,61.31,61.23,61.28,22800.0,44.9853,45.0073,44.9486,44.9853,22800.0
2011-03-21 13:40:00,61.27,61.34,61.24,61.29,14400.0,44.9779,45.0293,44.9559,44.9926,14400.0
2011-03-21 13:50:00,61.28,61.47,61.26,61.47,20500.0,44.9853,45.1247,44.9706,45.1247,20500.0
2011-03-21 14:00:00,61.47,61.47,61.32,61.32,25300.0,45.1247,45.1247,45.0146,45.0146,25300.0
2011-03-21 14:10:00,61.32,61.38,61.28,61.35,42900.0,45.0146,45.0587,44.9853,45.0367,42900.0
2011-03-21 14:20:00,61.33,61.36,61.27,61.3,54600.0,45.022,45.044,44.9779,44.9999,54600.0
2011-03-21 14:30:00,61.3,61.33,61.28,61.3,46000.0,44.9999,45.022,44.9853,44.9999,46000.0
2011-03-21 14:40:00,61.3,61.31,61.22,61.27,27000.0,44.9999,45.0073,44.9412,44.9779,27000.0
2011-03-21 14:50:00,61.26,61.28,61.2,61.26,40600.0,44.9706,44.9853,44.9265,44.9706,40600.0
2011-03-21 15:00:00,61.25,61.32,61.24,61.3,52000.0,44.9632,45.0146,44.9559,44.9999,52000.0
2011-03-21 15:10:00,61.29,61.29,61.21,61.23,32100.0,44.9926,44.9926,44.9339,44.9486,32100.0
2011-03-21 15:20:00,61.23,61.23,61.08,61.1,38400.0,44.9486,44.9486,44.8384,44.8531,38400.0
2011-03-21 15:30:00,61.11,61.19,61.08,61.15,76000.0,44.8605,44.9192,44.8384,44.8898,76000.0
2011-03-21 15:40:00,61.16,61.19,61.12,61.14,113400.0,44.8972,44.9192,44.8678,44.8825,113400.0
2011-03-21 15:50:00,61.16,61.19,61.12,61.17,215800.0,44.8972,44.9192,44.8678,44.9045,215800.0
2011-03-22 09:30:00,61.05,61.12,60.85,60.96,114400.0,44.8164,44.8678,44.6696,44.7504,114400.0
2011-03-22 09:40:00,60.97,60.98,60.68,60.73,111600.0,44.7577,44.765,44.5448,44.5815,111600.0
2011-03-22 09:50:00,60.69,60.75,60.42,60.43,128200.0,44.5522,44.5962,44.3539,44.3613,128200.0
2011-03-22 10:00:00,60.43,60.62,60.43,60.48,109700.0,44.3613,44.5008,44.3613,44.398,109700.0
2011-03-22 10:10:00,60.48,60.53,60.29,60.51,117300.0,44.398,44.4347,44.2585,44.42,117300.0
2011-03-22 10:20:00,60.51,60.59,60.44,60.49,52800.0,44.42,44.4787,44.3686,44.4053,52800.0
2011-03-22 10:30:00,60.48,60.51,60.28,60.32,82500.0,44.398,44.42,44.2512,44.2805,82500.0
2011-03-22 10:40:00,60.32,60.49,60.31,60.42,88000.0,44.2805,44.4053,44.2732,44.3539,88000.0
2011-03-22 10:50:00,60.42,60.5,60.24,60.24,198700.0,44.3539,44.4127,44.2218,44.2218,198700.0
2011-03-22 11:00:00,60.25,60.36,59.99,60.0,108400.0,44.2292,44.3099,44.0383,44.0456,108400.0
2011-03-22 11:10:00,60.01,60.02,59.83,59.99,87700.0,44.053,44.0603,43.9208,44.0383,87700.0
2011-03-22 11:20:00,59.97,60.0,59.88,59.9,55600.0,44.0236,44.0456,43.9575,43.9722,55600.0
2011-03-22 11:30:00,59.89,60.01,59.85,60.0,225100.0,43.9649,44.053,43.9355,44.0456,225100.0
2011-03-22 11:40:00,59.97,60.04,59.94,60.04,63400.0,44.0236,44.075,44.0016,44.075,63400.0
2011-03-22 11:50:00,60.04,60.17,59.96,60.03,74000.0,44.075,44.1704,44.0163,44.0676,74000.0
2011-03-22 12:00:00,60.01,60.01,59.88,59.9,57100.0,44.053,44.053,43.9575,43.9722,57100.0
2011-03-22 12:10:00,59.91,59.98,59.88,59.93,60200.0,43.9796,44.0309,43.9575,43.9942,60200.0
2011-03-22 12:20:00,59.93,59.99,59.89,59.95,53100.0,43.9942,44.0383,43.9649,44.0089,53100.0
2011-03-22 12:30:00,59.93,60.0,59.93,59.96,34300.0,43.9942,44.0456,43.9942,44.0163,34300.0
2011-03-22 12:40:00,59.94,60.04,59.94,60.0,43100.0,44.0016,44.075,44.0016,44.0456,43100.0
2011-03-22 12:50:00,60.0,60.0,59.91,59.91,53700.0,44.0456,44.0456,43.9796,43.9796,53700.0
2011-03-22 13:00:00,59.91,59.95,59.85,59.86,48100.0,43.9796,44.0089,43.9355,43.9429,48100.0
2011-03-22 13:10:00,59.86,59.92,59.85,59.91,29300.0,43.9429,43.9869,43.9355,43.9796,29300.0
2011-03-22 13:20:00,59.9,59.9,59.82,59.85,34200.0,43.9722,43.9722,43.9135,43.9355,34200.0
2011-03-22 13:30:00,59.85,59.98,59.84,59.98,35400.0,43.9355,44.0309,43.9282,44.0309,35400.0
2011-03-22 13:40:00,59.98,59.99,59.87,59.96,75800.0,44.0309,44.0383,43.9502,44.0163,75800.0
2011-03-22 13:50:00,59.96,60.0,59.94,59.95,59800.0,44.0163,44.0456,44.0016,44.0089,59800.0
2011-03-22 14:00:00,59.95,59.99,59.87,59.9,43800.0,44.0089,44.0383,43.9502,43.9722,43800.0
2011-03-22 14:10:00,59.9,59.99,59.88,59.9,30100.0,43.9722,44.0383,43.9575,43.9722,30100.0
2011-03-22 14:20:00,59.9,59.91,59.8,59.84,34900.0,43.9722,43.9796,43.8988,43.9282,34900.0
2011-03-22 14:30:00,59.84,59.96,59.84,59.89,37200.0,43.9282,44.0163,43.9282,43.9649,37200.0
2011-03-22 14:40:00,59.89,59.89,59.79,59.87,38800.0,43.9649,43.9649,43.8915,43.9502,38800.0
2011-03-22 14:50:00,59.87,59.88,59.76,59.78,66800.0,43.9502,43.9575,43.8694,43.8841,66800.0
2011-03-22 15:00:00,59.79,59.8,59.65,59.66,70800.0,43.8915,43.8988,43.7887,43.796,70800.0
2011-03-22 15:10:00,59.67,59.71,59.62,59.68,58000.0,43.8034,43.8327,43.7667,43.8107,58000.0
2011-03-22 15:20:00,59.68,59.68,59.62,59.67,66200.0,43.8107,43.8107,43.7667,43.8034,66200.0
2011-03-22 15:30:00,59.67,59.68,59.61,59.62,94800.0,43.8034,43.8107,43.7593,43.7667,94800.0
2011-03-22 15:40:00,59.61,59.62,59.51,59.53,104800.0,43.7593,43.7667,43.6859,43.7006,104800.0
2011-03-22 15:50:00,59.54,59.57,59.48,59.51,208600.0,43.7079,43.73,43.6639,43.6859,208600.0
2011-03-23 09:30:00,59.1,59.31,58.82,58.9,74000.0,43.3849,43.5391,43.1794,43.2381,74000.0
2011-03-23 09:40:00,58.87,58.9,58.64,58.72,166700.0,43.2161,43.2381,43.0473,43.106,166700.0
2011-03-23 09:50:00,58.72,59.06,58.72,58.89,89500.0,43.106,43.3556,43.106,43.2308,89500.0
2011-03-23 10:00:00,58.87,58.95,58.69,58.9,84600.0,43.2161,43.2748,43.084,43.2381,84600.0
2011-03-23 10:10:00,58.92,59.1,58.74,59.06,71200.0,43.2528,43.3849,43.1207,43.3556,71200.0
2011-03-23 10:20:00,59.05,59.11,58.92,58.98,63500.0,43.3482,43.3923,43.2528,43.2969,63500.0
2011-03-23 10:30:00,58.98,59.07,58.85,58.95,62600.0,43.2969,43.3629,43.2014,43.2748,62600.0
2011-03-23 10:40:00,58.93,58.95,58.8,58.85,28000.0,43.2601,43.2748,43.1647,43.2014,28000.0
2011-03-23 10:50:00,58.85,58.93,58.79,58.86,59300.0,43.2014,43.2601,43.1574,43.2088,59300.0
2011-03-23 11:00:00,58.87,58.95,58.81,58.82,83100.0,43.2161,43.2748,43.1721,43.1794,83100.0
2011-03-23 11:10:00,58.82,58.91,58.79,58.88,54700.0,43.1794,43.2455,43.1574,43.2234,54700.0
2011-03-23 11:20:00,58.88,58.93,58.86,58.86,50600.0,43.2234,43.2601,43.2088,43.2088,50600.0
2011-03-23 11:30:00,58.87,59.17,58.87,59.17,37200.0,43.2161,43.4363,43.2161,43.4363,37200.0
2011-03-23 11:40:00,59.17,59.23,59.09,59.11,35700.0,43.4363,43.4804,43.3776,43.3923,35700.0
2011-03-23 11:50:00,59.1,59.11,59.01,59.03,42900.0,43.3849,43.3923,43.3189,43.3336,42900.0
2011-03-23 12:00:00,59.05,59.19,59.05,59.11,59900.0,43.3482,43.451,43.3482,43.3923,59900.0
2011-03-23 12:10:00,59.11,59.16,59.09,59.1,34000.0,43.3923,43.429,43.3776,43.3849,34000.0
2011-03-23 12:20:00,59.11,59.38,59.1,59.3,108300.0,43.3923,43.5905,43.3849,43.5318,108300.0
2011-03-23 12:30:00,59.31,59.42,59.2,59.41,74800.0,43.5391,43.6199,43.4584,43.6125,74800.0
2011-03-23 12:40:00,59.42,59.51,59.37,59.47,39200.0,43.6199,43.6859,43.5831,43.6566,39200.0
2011-03-23 12:50:00,59.46,59.5,59.39,59.45,37700.0,43.6492,43.6786,43.5978,43.6419,37700.0
2011-03-23 13:00:00,59.46,59.53,59.39,59.5,57800.0,43.6492,43.7006,43.5978,43.6786,57800.0
2011-03-23 13:10:00,59.51,59.55,59.48,59.51,38600.0,43.6859,43.7153,43.6639,43.6859,38600.0
2011-03-23 13:20:00,59.5,59.55,59.49,59.52,35500.0,43.6786,43.7153,43.6712,43.6933,35500.0
2011-03-23 13:30:00,59.53,59.72,59.53,59.71,50700.0,43.7006,43.8401,43.7006,43.8327,50700.0
2011-03-23 13:40:00,59.7,59.88,59.68,59.86,33200.0,43.8254,43.9575,43.8107,43.9429,33200.0
2011-03-23 13:50:00,59.86,59.91,59.83,59.84,58500.0,43.9429,43.9796,43.9208,43.9282,58500.0
2011-03-23 14:00:00,59.82,59.85,59.7,59.84,50900.0,43.9135,43.9355,43.8254,43.9282,50900.0
2011-03-23 14:10:00,59.85,59.96,59.82,59.93,20200.0,43.9355,44.0163,43.9135,43.9942,20200.0
2011-03-23 14:20:00,59.94,59.95,59.82,59.86,54700.0,44.0016,44.0089,43.9135,43.9429,54700.0
2011-03-23 14:30:00,59.86,59.92,59.82,59.91,56300.0,43.9429,43.9869,43.9135,43.9796,56300.0
2011-03-23 14:40:00,59.9,60.0,59.9,59.98,149100.0,43.9722,44.0456,43.9722,44.0309,149100.0
2011-03-23 14:50:00,59.98,60.07,59.96,60.06,247400.0,44.0309,44.097,44.0163,44.0897,247400.0
2011-03-23 15:00:00,60.08,60.11,59.99,60.05,63000.0,44.1044,44.1264,44.0383,44.0823,63000.0
2011-03-23 15:10:00,60.04,60.04,59.96,59.99,104600.0,44.075,44.075,44.0163,44.0383,104600.0
2011-03-23 15:20:00,60.01,60.1,59.99,59.99,70300.0,44.053,44.119,44.0383,44.0383,70300.0
2011-03-23 15:30:00,59.99,60.01,59.9,59.96,73700.0,44.0383,44.053,43.9722,44.0163,73700.0
2011-03-23 15:40:00,59.96,59.96,59.82,59.85,54900.0,44.0163,44.0163,43.9135,43.9355,54900.0
2011-03-23 15:50:00,59.86,59.9,59.74,59.76,128600.0,43.9429,43.9722,43.8548,43.8694,128600.0
2011-03-24 09:30:00,60.03,60.15,59.7,59.7,57800.0,44.0676,44.1557,43.8254,43.8254,57800.0
2011-03-24 09:40:00,59.66,59.72,59.41,59.54,40900.0,43.796,43.8401,43.6125,43.7079,40900.0
2011-03-24 09:50:00,59.54,59.55,59.39,59.39,70000.0,43.7079,43.7153,43.5978,43.5978,70000.0
2011-03-24 10:00:00,59.39,59.44,59.32,59.37,73300.0,43.5978,43.6345,43.5464,43.5831,73300.0
2011-03-24 10:10:00,59.37,59.39,59.25,59.34,55300.0,43.5831,43.5978,43.4951,43.5611,55300.0
2011-03-24 10:20:00,59.33,59.41,59.21,59.41,58300.0,43.5538,43.6125,43.4657,43.6125,58300.0
2011-03-24 10:30:00,59.41,59.62,59.4,59.57,19900.0,43.6125,43.7667,43.6052,43.73,19900.0
2011-03-24 10:40:00,59.59,59.64,59.53,59.56,25700.0,43.7446,43.7814,43.7006,43.7226,25700.0
2011-03-24 10:50:00,59.56,59.88,59.56,59.87,72500.0,43.7226,43.9575,43.7226,43.9502,72500.0
2011-03-24 11:00:00,59.86,59.98,59.82,59.82,40800.0,43.9429,44.0309,43.9135,43.9135,40800.0
2011-03-24 11:10:00,59.82,59.96,59.7,59.93,77200.0,43.9135,44.0163,43.8254,43.9942,77200.0
2011-03-24 11:20:00,59.91,59.99,59.86,59.87,41100.0,43.9796,44.0383,43.9429,43.9502,41100.0
2011-03-24 11:30:00,59.87,59.97,59.86,59.94,26700.0,43.9502,44.0236,43.9429,44.0016,26700.0
2011-03-24 11:40:00,59.94,59.96,59.86,59.87,27900.0,44.0016,44.0163,43.9429,43.9502,27900.0
2011-03-24 11:50:00,59.88,59.93,59.84,59.91,24600.0,43.9575,43.9942,43.9282,43.9796,24600.0
2011-03-24 12:00:00,59.9,59.98,59.9,59.95,43700.0,43.9722,44.0309,43.9722,44.0089,43700.0
2011-03-24 12:10:00,59.96,59.97,59.88,59.91,60900.0,44.0163,44.0236,43.9575,43.9796,60900.0
2011-03-24 12:20:00,59.91,59.92,59.89,59.91,27800.0,43.9796,43.9869,43.9649,43.9796,27800.0
2011-03-24 12:30:00,59.91,59.92,59.85,59.88,20700.0,43.9796,43.9869,43.9355,43.9575,20700.0
2011-03-24 12:40:00,59.89,59.9,59.82,59.88,22000.0,43.9649,43.9722,43.9135,43.9575,22000.0
2011-03-24 12:50:00,59.89,59.89,59.73,59.81,21900.0,43.9649,43.9649,43.8474,43.9061,21900.0
2011-03-24 13:00:00,59.8,59.86,59.78,59.84,19900.0,43.8988,43.9429,43.8841,43.9282,19900.0
2011-03-24 13:10:00,59.85,59.89,59.81,59.89,15000.0,43.9355,43.9649,43.9061,43.9649,15000.0
2011-03-24 13:20:00,59.88,59.95,59.85,59.95,11000.0,43.9575,44.0089,43.9355,44.0089,11000.0
2011-03-24 13:30:00,59.96,59.96,59.84,59.84,24500.0,44.0163,44.0163,43.9282,43.9282,24500.0
2011-03-24 13:40:00,59.86,59.87,59.63,59.69,26200.0,43.9429,43.9502,43.774,43.8181,26200.0
2011-03-24 13:50:00,59.69,59.74,59.66,59.69,24000.0,43.8181,43.8548,43.796,43.8181,24000.0
2011-03-24 14:00:00,59.68,59.88,59.68,59.88,24000.0,43.8107,43.9575,43.8107,43.9575,24000.0
2011-03-24 14:10:00,59.88,59.88,59.82,59.86,30500.0,43.9575,43.9575,43.9135,43.9429,30500.0
2011-03-24 14:20:00,59.86,59.96,59.84,59.95,28600.0,43.9429,44.0163,43.9282,44.0089,28600.0
2011-03-24 14:30:00,59.95,59.99,59.91,59.91,92400.0,44.0089,44.0383,43.9796,43.9796,92400.0
2011-03-24 14:40:00,59.91,59.95,59.89,59.91,107900.0,43.9796,44.0089,43.9649,43.9796,107900.0
2011-03-24 14:50:00,59.91,59.98,59.9,59.98,55500.0,43.9796,44.0309,43.9722,44.0309,55500.0
2011-03-24 15:00:00,59.96,60.03,59.96,60.0,74300.0,44.0163,44.0676,44.0163,44.0456,74300.0
2011-03-24 15:10:00,59.99,60.07,59.98,60.06,93400.0,44.0383,44.097,44.0309,44.0897,93400.0
2011-03-24 15:20:00,60.07,60.19,60.03,60.18,34600.0,44.097,44.1851,44.0676,44.1778,34600.0
2011-03-24 15:30:00,60.18,60.23,60.17,60.2,58300.0,44.1778,44.2145,44.1704,44.1924,58300.0
2011-03-24 15:40:00,60.21,60.25,60.18,60.21,79300.0,44.1998,44.2292,44.1778,44.1998,79300.0
2011-03-24 15:50:00,60.2,60.3,60.19,60.27,136600.0,44.1924,44.2659,44.1851,44.2438,136600.0
2011-03-25 09:30:00,60.26,60.42,60.17,60.19,94400.0,44.2365,44.3539,44.1704,44.1851,94400.0
2011-03-25 09:40:00,60.19,60.21,60.04,60.15,97900.0,44.1851,44.1998,44.075,44.1557,97900.0
2011-03-25 09:50:00,60.15,60.2,60.04,60.07,42300.0,44.1557,44.1924,44.075,44.097,42300.0
2011-03-25 10:00:00,60.09,60.16,60.04,60.15,22600.0,44.1117,44.1631,44.075,44.1557,22600.0
2011-03-25 10:10:00,60.17,60.22,60.01,60.07,28000.0,44.1704,44.2071,44.053,44.097,28000.0
2011-03-25 10:20:00,60.06,60.14,60.06,60.11,34500.0,44.0897,44.1484,44.0897,44.1264,34500.0
2011-03-25 10:30:00,60.11,60.36,60.11,60.34,54000.0,44.1264,44.3099,44.1264,44.2952,54000.0
2011-03-25 10:40:00,60.36,60.41,60.21,60.3,46500.0,44.3099,44.3466,44.1998,44.2659,46500.0
2011-03-25 10:50:00,60.3,60.45,60.26,60.44,28800.0,44.2659,44.376,44.2365,44.3686,28800.0
2011-03-25 11:00:00,60.45,60.66,60.34,60.58,75400.0,44.376,44.5301,44.2952,44.4714,75400.0
2011-03-25 11:10:00,60.58,60.62,60.52,60.57,66600.0,44.4714,44.5008,44.4274,44.4641,66600.0
2011-03-25 11:20:00,60.57,60.66,60.52,60.65,47300.0,44.4641,44.5301,44.4274,44.5228,47300.0
2011-03-25 11:30:00,60.65,60.67,60.57,60.61,25200.0,44.5228,44.5375,44.4641,44.4934,25200.0
2011-03-25 11:40:00,60.6,60.66,60.56,60.62,22800.0,44.4861,44.5301,44.4567,44.5008,22800.0
2011-03-25 11:50:00,60.61,60.61,60.55,60.6,58900.0,44.4934,44.4934,44.4494,44.4861,58900.0
2011-03-25 12:00:00,60.61,60.75,60.61,60.74,20000.0,44.4934,44.5962,44.4934,44.5889,20000.0
2011-03-25 12:10:00,60.73,60.75,60.65,60.65,51300.0,44.5815,44.5962,44.5228,44.5228,51300.0
2011-03-25 12:20:00,60.65,60.75,60.61,60.74,27400.0,44.5228,44.5962,44.4934,44.5889,27400.0
2011-03-25 12:30:00,60.74,60.8,60.72,60.79,26500.0,44.5889,44.6329,44.5742,44.6256,26500.0
2011-03-25 12:40:00,60.8,60.91,60.79,60.89,39400.0,44.6329,44.7137,44.6256,44.699,39400.0
2011-03-25 12:50:00,60.89,60.91,60.84,60.9,16300.0,44.699,44.7137,44.6623,44.7063,16300.0
2011-03-25 13:00:00,60.89,60.94,60.84,60.87,28800.0,44.699,44.7357,44.6623,44.6843,28800.0
2011-03-25 13:10:00,60.86,60.89,60.81,60.85,36400.0,44.6769,44.699,44.6402,44.6696,36400.0
2011-03-25 13:20:00,60.85,60.96,60.84,60.94,72300.0,44.6696,44.7504,44.6623,44.7357,72300.0
2011-03-25 13:30:00,60.95,61.02,60.89,60.99,54500.0,44.743,44.7944,44.699,44.7724,54500.0
2011-03-25 13:40:00,60.98,61.01,60.94,60.98,16000.0,44.765,44.7871,44.7357,44.765,16000.0
2011-03-25 13:50:00,60.98,61.02,60.86,60.92,24900.0,44.765,44.7944,44.6769,44.721,24900.0
2011-03-25 14:00:00,60.92,61.01,60.9,60.95,28800.0,44.721,44.7871,44.7063,44.743,28800.0
2011-03-25 14:10:00,60.96,61.0,60.87,60.9,17100.0,44.7504,44.7797,44.6843,44.7063,17100.0
2011-03-25 14:20:00,60.9,61.0,60.88,60.95,60900.0,44.7063,44.7797,44.6916,44.743,60900.0
2011-03-25 14:30:00,60.94,61.03,60.92,61.02,57200.0,44.7357,44.8017,44.721,44.7944,57200.0
2011-03-25 14:40:00,61.01,61.04,60.97,61.02,25700.0,44.7871,44.8091,44.7577,44.7944,25700.0
2011-03-25 14:50:00,61.01,61.11,61.01,61.1,36500.0,44.7871,44.8605,44.7871,44.8531,36500.0
2011-03-25 15:00:00,61.1,61.11,61.01,61.05,54000.0,44.8531,44.8605,44.7871,44.8164,54000.0
2011-03-25 15:10:00,61.04,61.12,61.02,61.08,38700.0,44.8091,44.8678,44.7944,44.8384,38700.0
2011-03-25 15:20:00,61.08,61.12,60.96,61.0,48100.0,44.8384,44.8678,44.7504,44.7797,48100.0
2011-03-25 15:30:00,61.0,61.05,60.93,61.0,41000.0,44.7797,44.8164,44.7283,44.7797,41000.0
2011-03-25 15:40:00,61.0,61.06,60.93,60.97,60800.0,44.7797,44.8238,44.7283,44.7577,60800.0
2011-03-25 15:50:00,60.98,60.98,60.85,60.87,129100.0,44.765,44.765,44.6696,44.6843,129100.0
2011-03-28 09:30:00,60.8,61.31,60.64,61.26,78100.0,44.6329,45.0073,44.5154,44.9706,78100.0
2011-03-28 09:40:00,61.27,61.34,61.06,61.08,45900.0,44.9779,45.0293,44.8238,44.8384,45900.0
2011-03-28 09:50:00,61.1,61.17,60.98,61.1,67600.0,44.8531,44.9045,44.765,44.8531,67600.0
2011-03-28 10:00:00,61.1,61.12,60.92,61.07,42100.0,44.8531,44.8678,44.721,44.8311,42100.0
2011-03-28 10:10:00,61.05,61.24,60.84,61.2,30700.0,44.8164,44.9559,44.6623,44.9265,30700.0
2011-03-28 10:20:00,61.22,61.38,61.22,61.34,42200.0,44.9412,45.0587,44.9412,45.0293,42200.0
2011-03-28 10:30:00,61.34,61.4,61.26,61.29,24100.0,45.0293,45.0734,44.9706,44.9926,24100.0
2011-03-28 10:40:00,61.3,61.33,61.25,61.3,17900.0,44.9999,45.022,44.9632,44.9999,17900.0
2011-03-28 10:50:00,61.32,61.33,61.12,61.15,28000.0,45.0146,45.022,44.8678,44.8898,28000.0
2011-03-28 11:00:00,61.19,61.19,61.05,61.07,11000.0,44.9192,44.9192,44.8164,44.8311,11000.0
2011-03-28 11:10:00,61.06,61.13,61.05,61.08,16800.0,44.8238,44.8752,44.8164,44.8384,16800.0
2011-03-28 11:20:00,61.09,61.16,61.09,61.14,12200.0,44.8458,44.8972,44.8458,44.8825,12200.0
2011-03-28 11:30:00,61.15,61.15,61.05,61.1,21600.0,44.8898,44.8898,44.8164,44.8531,21600.0
2011-03-28 11:40:00,61.11,61.11,61.0,61.02,15600.0,44.8605,44.8605,44.7797,44.7944,15600.0
2011-03-28 11:50:00,61.04,61.05,61.0,61.05,12000.0,44.8091,44.8164,44.7797,44.8164,12000.0
2011-03-28 12:00:00,61.04,61.05,60.91,60.95,30000.0,44.8091,44.8164,44.7137,44.743,30000.0
2011-03-28 12:10:00,60.95,60.95,60.84,60.89,16300.0,44.743,44.743,44.6623,44.699,16300.0
2011-03-28 12:20:00,60.89,60.98,60.89,60.96,10700.0,44.699,44.765,44.699,44.7504,10700.0
2011-03-28 12:30:00,60.96,61.03,60.96,61.0,7400.0,44.7504,44.8017,44.7504,44.7797,7400.0
2011-03-28 12:40:00,61.01,61.06,60.98,61.0,7500.0,44.7871,44.8238,44.765,44.7797,7500.0
2011-03-28 12:50:00,61.0,61.03,60.97,60.97,12900.0,44.7797,44.8017,44.7577,44.7577,12900.0
2011-03-28 13:00:00,60.98,61.0,60.95,60.96,24100.0,44.765,44.7797,44.743,44.7504,24100.0
2011-03-28 13:10:00,60.96,61.0,60.95,60.99,16100.0,44.7504,44.7797,44.743,44.7724,16100.0
2011-03-28 13:20:00,60.99,61.06,60.98,61.04,39500.0,44.7724,44.8238,44.765,44.8091,39500.0
2011-03-28 13:30:00,61.05,61.12,61.05,61.08,13700.0,44.8164,44.8678,44.8164,44.8384,13700.0
2011-03-28 13:40:00,61.07,61.09,61.02,61.07,23400.0,44.8311,44.8458,44.7944,44.8311,23400.0
2011-03-28 13:50:00,61.06,61.1,61.04,61.04,10800.0,44.8238,44.8531,44.8091,44.8091,10800.0
2011-03-28 14:00:00,61.02,61.03,60.89,60.96,26500.0,44.7944,44.8017,44.699,44.7504,26500.0
2011-03-28 14:10:00,60.96,61.01,60.93,60.97,49300.0,44.7504,44.7871,44.7283,44.7577,49300.0
2011-03-28 14:20:00,60.97,61.05,60.97,61.01,12400.0,44.7577,44.8164,44.7577,44.7871,12400.0
2011-03-28 14:30:00,61.01,61.14,61.0,61.1,27300.0,44.7871,44.8825,44.7797,44.8531,27300.0
2011-03-28 14:40:00,61.1,61.18,61.06,61.07,48800.0,44.8531,44.9119,44.8238,44.8311,48800.0
2011-03-28 14:50:00,61.07,61.07,60.97,61.0,32800.0,44.8311,44.8311,44.7577,44.7797,32800.0
2011-03-28 15:00:00,60.99,61.07,60.97,60.98,36000.0,44.7724,44.8311,44.7577,44.765,36000.0
2011-03-28 15:10:00,60.98,61.01,60.98,60.98,32400.0,44.765,44.7871,44.765,44.765,32400.0
2011-03-28 15:20:00,60.98,61.02,60.96,60.99,70000.0,44.765,44.7944,44.7504,44.7724,70000.0
2011-03-28 15:30:00,61.0,61.04,60.98,61.03,66700.0,44.7797,44.8091,44.765,44.8017,66700.0
2011-03-28 15:40:00,61.02,61.03,60.92,60.98,135500.0,44.7944,44.8017,44.721,44.765,135500.0
2011-03-28 15:50:00,60.98,61.0,60.91,60.95,159100.0,44.765,44.7797,44.7137,44.743,159100.0
2011-03-29 09:30:00,60.78,60.89,60.65,60.82,50100.0,44.6182,44.699,44.5228,44.6476,50100.0
2011-03-29 09:40:00,60.82,61.0,60.8,60.8,85500.0,44.6476,44.7797,44.6329,44.6329,85500.0
2011-03-29 09:50:00,60.81,60.96,60.8,60.91,23200.0,44.6402,44.7504,44.6329,44.7137,23200.0
2011-03-29 10:00:00,60.86,61.0,60.8,60.97,43400.0,44.6769,44.7797,44.6329,44.7577,43400.0
2011-03-29 10:10:00,60.98,61.01,60.93,61.0,42400.0,44.765,44.7871,44.7283,44.7797,42400.0
2011-03-29 10:20:00,61.0,61.0,60.81,60.82,37800.0,44.7797,44.7797,44.6402,44.6476,37800.0
2011-03-29 10:30:00,60.83,60.94,60.83,60.89,28200.0,44.6549,44.7357,44.6549,44.699,28200.0
2011-03-29 10:40:00,60.88,60.91,60.8,60.82,35400.0,44.6916,44.7137,44.6329,44.6476,35400.0
2011-03-29 10:50:00,60.83,60.94,60.82,60.93,50900.0,44.6549,44.7357,44.6476,44.7283,50900.0
2011-03-29 11:00:00,60.93,61.0,60.9,61.0,24200.0,44.7283,44.7797,44.7063,44.7797,24200.0
2011-03-29 11:10:00,60.99,61.0,60.94,60.98,20600.0,44.7724,44.7797,44.7357,44.765,20600.0
2011-03-29 11:20:00,60.99,61.03,60.94,60.98,41100.0,44.7724,44.8017,44.7357,44.765,41100.0
2011-03-29 11:30:00,60.96,61.1,60.96,61.07,75600.0,44.7504,44.8531,44.7504,44.8311,75600.0
2011-03-29 11:40:00,61.07,61.19,61.06,61.18,44000.0,44.8311,44.9192,44.8238,44.9119,44000.0
2011-03-29 11:50:00,61.18,61.2,61.15,61.18,86800.0,44.9119,44.9265,44.8898,44.9119,86800.0
2011-03-29 12:00:00,61.17,61.17,60.98,60.98,30900.0,44.9045,44.9045,44.765,44.765,30900.0
2011-03-29 12:10:00,60.99,61.0,60.95,60.98,14000.0,44.7724,44.7797,44.743,44.765,14000.0
2011-03-29 12:20:00,60.99,61.01,60.97,60.98,53700.0,44.7724,44.7871,44.7577,44.765,53700.0
2011-03-29 12:30:00,60.98,61.01,60.98,61.0,20700.0,44.765,44.7871,44.765,44.7797,20700.0
2011-03-29 12:40:00,61.02,61.03,60.97,61.03,10200.0,44.7944,44.8017,44.7577,44.8017,10200.0
2011-03-29 12:50:00,61.03,61.07,60.98,60.99,11900.0,44.8017,44.8311,44.765,44.7724,11900.0
2011-03-29 13:00:00,61.0,61.04,60.99,61.01,11100.0,44.7797,44.8091,44.7724,44.7871,11100.0
2011-03-29 13:10:00,61.02,61.06,61.0,61.06,9800.0,44.7944,44.8238,44.7797,44.8238,9800.0
2011-03-29 13:20:00,61.05,61.06,60.96,60.98,9800.0,44.8164,44.8238,44.7504,44.765,9800.0
2011-03-29 13:30:00,61.01,61.02,60.97,60.97,12100.0,44.7871,44.7944,44.7577,44.7577,12100.0
2011-03-29 13:40:00,60.97,61.03,60.97,61.01,22500.0,44.7577,44.8017,44.7577,44.7871,22500.0
2011-03-29 13:50:00,61.01,61.03,60.98,61.0,13000.0,44.7871,44.8017,44.765,44.7797,13000.0
2011-03-29 14:00:00,60.99,61.1,60.97,61.06,37100.0,44.7724,44.8531,44.7577,44.8238,37100.0
2011-03-29 14:10:00,61.06,61.09,61.0,61.0,55400.0,44.8238,44.8458,44.7797,44.7797,55400.0
2011-03-29 14:20:00,61.01,61.05,60.97,60.99,26700.0,44.7871,44.8164,44.7577,44.7724,26700.0
2011-03-29 14:30:00,60.97,61.04,60.97,61.0,19700.0,44.7577,44.8091,44.7577,44.7797,19700.0
2011-03-29 14:40:00,60.99,61.11,60.99,61.1,60400.0,44.7724,44.8605,44.7724,44.8531,60400.0
2011-03-29 14:50:00,61.11,61.15,61.09,61.12,25600.0,44.8605,44.8898,44.8458,44.8678,25600.0
2011-03-29 15:00:00,61.13,61.19,61.07,61.09,71200.0,44.8752,44.9192,44.8311,44.8458,71200.0
2011-03-29 15:10:00,61.1,61.17,61.09,61.12,73800.0,44.8531,44.9045,44.8458,44.8678,73800.0
2011-03-29 15:20:00,61.12,61.15,61.11,61.15,36600.0,44.8678,44.8898,44.8605,44.8898,36600.0
2011-03-29 15:30:00,61.16,61.19,61.09,61.15,127300.0,44.8972,44.9192,44.8458,44.8898,127300.0
2011-03-29 15:40:00,61.15,61.24,61.12,61.19,119800.0,44.8898,44.9559,44.8678,44.9192,119800.0
2011-03-29 15:50:00,61.2,61.22,61.18,61.2,98000.0,44.9265,44.9412,44.9119,44.9265,98000.0
2011-03-30 09:30:00,61.61,61.74,61.36,61.64,42800.0,45.2275,45.3229,45.044,45.2495,42800.0
2011-03-30 09:40:00,61.63,61.63,61.37,61.39,75300.0,45.2422,45.2422,45.0513,45.066,75300.0
2011-03-30 09:50:00,61.37,61.48,61.33,61.44,74300.0,45.0513,45.1321,45.022,45.1027,74300.0
2011-03-30 10:00:00,61.45,61.53,61.38,61.4,39500.0,45.1101,45.1688,45.0587,45.0734,39500.0
2011-03-30 10:10:00,61.37,61.5,61.34,61.38,59500.0,45.0513,45.1468,45.0293,45.0587,59500.0
2011-03-30 10:20:00,61.38,61.41,61.31,61.34,23100.0,45.0587,45.0807,45.0073,45.0293,23100.0
2011-03-30 10:30:00,61.33,61.41,61.28,61.31,67400.0,45.022,45.0807,44.9853,45.0073,67400.0
2011-03-30 10:40:00,61.32,61.5,61.3,61.49,65700.0,45.0146,45.1468,44.9999,45.1394,65700.0
2011-03-30 10:50:00,61.48,61.84,61.44,61.84,86400.0,45.1321,45.3964,45.1027,45.3964,86400.0
2011-03-30 11:00:00,61.84,61.85,61.56,61.61,58900.0,45.3964,45.4037,45.1908,45.2275,58900.0
2011-03-30 11:10:00,61.61,61.67,61.51,61.66,36600.0,45.2275,45.2716,45.1541,45.2642,36600.0
2011-03-30 11:20:00,61.67,61.68,61.47,61.55,51700.0,45.2716,45.2789,45.1247,45.1835,51700.0
2011-03-30 11:30:00,61.53,61.71,61.53,61.68,21300.0,45.1688,45.3009,45.1688,45.2789,21300.0
2011-03-30 11:40:00,61.71,61.79,61.69,61.73,69400.0,45.3009,45.3597,45.2862,45.3156,69400.0
2011-03-30 11:50:00,61.73,61.75,61.62,61.64,46700.0,45.3156,45.3303,45.2349,45.2495,46700.0
2011-03-30 12:00:00,61.65,61.69,61.59,61.63,20000.0,45.2569,45.2862,45.2128,45.2422,20000.0
2011-03-30 12:10:00,61.62,61.78,61.59,61.67,23400.0,45.2349,45.3523,45.2128,45.2716,23400.0
2011-03-30 12:20:00,61.68,61.74,61.62,61.71,25200.0,45.2789,45.3229,45.2349,45.3009,25200.0
2011-03-30 12:30:00,61.7,61.71,61.6,61.6,18000.0,45.2936,45.3009,45.2202,45.2202,18000.0
2011-03-30 12:40:00,61.62,61.65,61.58,61.6,13600.0,45.2349,45.2569,45.2055,45.2202,13600.0
2011-03-30 12:50:00,61.63,61.68,61.61,61.65,15200.0,45.2422,45.2789,45.2275,45.2569,15200.0
2011-03-30 13:00:00,61.65,61.7,61.61,61.64,26000.0,45.2569,45.2936,45.2275,45.2495,26000.0
2011-03-30 13:10:00,61.65,61.67,61.61,61.62,11500.0,45.2569,45.2716,45.2275,45.2349,11500.0
2011-03-30 13:20:00,61.64,61.69,61.56,61.6,15000.0,45.2495,45.2862,45.1908,45.2202,15000.0
2011-03-30 13:30:00,61.61,61.66,61.58,61.63,10300.0,45.2275,45.2642,45.2055,45.2422,10300.0
2011-03-30 13:40:00,61.63,61.66,61.58,61.59,9900.0,45.2422,45.2642,45.2055,45.2128,9900.0
2011-03-30 13:50:00,61.59,61.64,61.51,61.61,19900.0,45.2128,45.2495,45.1541,45.2275,19900.0
2011-03-30 14:00:00,61.62,61.65,61.61,61.62,13100.0,45.2349,45.2569,45.2275,45.2349,13100.0
2011-03-30 14:10:00,61.63,61.64,61.59,61.59,15600.0,45.2422,45.2495,45.2128,45.2128,15600.0
2011-03-30 14:20:00,61.57,61.65,61.57,61.63,17200.0,45.1982,45.2569,45.1982,45.2422,17200.0
2011-03-30 14:30:00,61.64,61.65,61.57,61.58,32500.0,45.2495,45.2569,45.1982,45.2055,32500.0
2011-03-30 14:40:00,61.58,61.6,61.55,61.55,14400.0,45.2055,45.2202,45.1835,45.1835,14400.0
2011-03-30 14:50:00,61.56,61.62,61.55,61.58,15200.0,45.1908,45.2349,45.1835,45.2055,15200.0
2011-03-30 15:00:00,61.58,61.64,61.57,61.57,24000.0,45.2055,45.2495,45.1982,45.1982,24000.0
2011-03-30 15:10:00,61.57,61.63,61.55,61.6,24200.0,45.1982,45.2422,45.1835,45.2202,24200.0
2011-03-30 15:20:00,61.6,61.6,61.52,61.52,37400.0,45.2202,45.2202,45.1614,45.1614,37400.0
2011-03-30 15:30:00,61.51,61.56,61.49,61.49,60500.0,45.1541,45.1908,45.1394,45.1394,60500.0
2011-03-30 15:40:00,61.51,61.55,61.43,61.43,53600.0,45.1541,45.1835,45.0954,45.0954,53600.0
2011-03-30 15:50:00,61.43,61.48,61.39,61.4,146400.0,45.0954,45.1321,45.066,45.0734,146400.0
2011-03-31 09:30:00,61.33,61.38,61.1,61.16,37200.0,45.022,45.0587,44.8531,44.8972,37200.0
2011-03-31 09:40:00,61.21,61.47,61.21,61.26,14300.0,44.9339,45.1247,44.9339,44.9706,14300.0
2011-03-31 09:50:00,61.25,61.27,61.08,61.1,28300.0,44.9632,44.9779,44.8384,44.8531,28300.0
2011-03-31 10:00:00,61.1,61.23,60.97,61.0,39100.0,44.8531,44.9486,44.7577,44.7797,39100.0
2011-03-31 10:10:00,60.97,61.05,60.96,61.05,17400.0,44.7577,44.8164,44.7504,44.8164,17400.0
2011-03-31 10:20:00,61.06,61.15,61.05,61.07,25200.0,44.8238,44.8898,44.8164,44.8311,25200.0
2011-03-31 10:30:00,61.07,61.36,61.07,61.3,46400.0,44.8311,45.044,44.8311,44.9999,46400.0
2011-03-31 10:40:00,61.3,61.42,61.28,61.3,58600.0,44.9999,45.088,44.9853,44.9999,58600.0
2011-03-31 10:50:00,61.29,61.29,61.01,61.23,66000.0,44.9926,44.9926,44.7871,44.9486,66000.0
2011-03-31 11:00:00,61.25,61.29,61.13,61.15,33400.0,44.9632,44.9926,44.8752,44.8898,33400.0
2011-03-31 11:10:00,61.17,61.17,61.07,61.14,28400.0,44.9045,44.9045,44.8311,44.8825,28400.0
2011-03-31 11:20:00,61.16,61.16,61.01,61.04,17400.0,44.8972,44.8972,44.7871,44.8091,17400.0
2011-03-31 11:30:00,61.04,61.08,61.0,61.07,23200.0,44.8091,44.8384,44.7797,44.8311,23200.0
2011-03-31 11:40:00,61.09,61.13,61.06,61.11,10800.0,44.8458,44.8752,44.8238,44.8605,10800.0
2011-03-31 11:50:00,61.11,61.17,61.1,61.12,11400.0,44.8605,44.9045,44.8531,44.8678,11400.0
2011-03-31 12:00:00,61.13,61.29,61.13,61.29,96600.0,44.8752,44.9926,44.8752,44.9926,96600.0
2011-03-31 12:10:00,61.3,61.3,61.26,61.29,14000.0,44.9999,44.9999,44.9706,44.9926,14000.0
2011-03-31 12:20:00,61.28,61.33,61.27,61.31,22300.0,44.9853,45.022,44.9779,45.0073,22300.0
2011-03-31 12:30:00,61.31,61.32,61.15,61.19,9600.0,45.0073,45.0146,44.8898,44.9192,9600.0
2011-03-31 12:40:00,61.2,61.25,61.2,61.2,12800.0,44.9265,44.9632,44.9265,44.9265,12800.0
2011-03-31 12:50:00,61.2,61.28,61.18,61.28,16300.0,44.9265,44.9853,44.9119,44.9853,16300.0
2011-03-31 13:00:00,61.28,61.31,61.22,61.22,8300.0,44.9853,45.0073,44.9412,44.9412,8300.0
2011-03-31 13:10:00,61.21,61.24,61.21,61.23,9400.0,44.9339,44.9559,44.9339,44.9486,9400.0
2011-03-31 13:20:00,61.22,61.23,61.15,61.19,15000.0,44.9412,44.9486,44.8898,44.9192,15000.0
2011-03-31 13:30:00,61.19,61.21,61.15,61.16,9600.0,44.9192,44.9339,44.8898,44.8972,9600.0
2011-03-31 13:40:00,61.15,61.21,61.14,61.15,26000.0,44.8898,44.9339,44.8825,44.8898,26000.0
2011-03-31 13:50:00,61.16,61.16,61.11,61.15,16400.0,44.8972,44.8972,44.8605,44.8898,16400.0
2011-03-31 14:00:00,61.13,61.17,61.13,61.15,22800.0,44.8752,44.9045,44.8752,44.8898,22800.0
2011-03-31 14:10:00,61.15,61.2,61.13,61.16,26000.0,44.8898,44.9265,44.8752,44.8972,26000.0
2011-03-31 14:20:00,61.15,61.18,61.08,61.12,25400.0,44.8898,44.9119,44.8384,44.8678,25400.0
2011-03-31 14:30:00,61.12,61.16,61.08,61.11,28700.0,44.8678,44.8972,44.8384,44.8605,28700.0
2011-03-31 14:40:00,61.12,61.21,61.1,61.21,19400.0,44.8678,44.9339,44.8531,44.9339,19400.0
2011-03-31 14:50:00,61.2,61.23,61.18,61.2,20500.0,44.9265,44.9486,44.9119,44.9265,20500.0
2011-03-31 15:00:00,61.19,61.21,61.16,61.17,21300.0,44.9192,44.9339,44.8972,44.9045,21300.0
2011-03-31 15:10:00,61.16,61.17,61.12,61.17,24900.0,44.8972,44.9045,44.8678,44.9045,24900.0
2011-03-31 15:20:00,61.17,61.21,61.13,61.18,66700.0,44.9045,44.9339,44.8752,44.9119,66700.0
2011-03-31 15:30:00,61.18,61.2,61.08,61.19,49200.0,44.9119,44.9265,44.8384,44.9192,49200.0
2011-03-31 15:40:00,61.19,61.21,60.98,61.09,93300.0,44.9192,44.9339,44.765,44.8458,93300.0
2011-03-31 15:50:00,61.09,61.15,61.05,61.1,113500.0,44.8458,44.8898,44.8164,44.8531,113500.0
2011-04-01 09:30:00,61.63,61.89,61.48,61.82,59800.0,45.2422,45.4331,45.1321,45.3817,59800.0
2011-04-01 09:40:00,61.81,61.85,61.67,61.74,50000.0,45.3743,45.4037,45.2716,45.3229,50000.0
2011-04-01 09:50:00,61.76,61.76,61.59,61.62,34500.0,45.3376,45.3376,45.2128,45.2349,34500.0
2011-04-01 10:00:00,61.63,61.85,61.61,61.82,67400.0,45.2422,45.4037,45.2275,45.3817,67400.0
2011-04-01 10:10:00,61.8,61.84,61.76,61.84,44000.0,45.367,45.3964,45.3376,45.3964,44000.0
2011-04-01 10:20:00,61.85,61.98,61.84,61.92,55200.0,45.4037,45.4991,45.3964,45.4551,55200.0
2011-04-01 10:30:00,61.93,62.18,61.92,62.16,35100.0,45.4624,45.646,45.4551,45.6313,35100.0
2011-04-01 10:40:00,62.15,62.17,62.12,62.12,22400.0,45.6239,45.6386,45.6019,45.6019,22400.0
2011-04-01 10:50:00,62.14,62.19,62.08,62.17,13500.0,45.6166,45.6533,45.5725,45.6386,13500.0
2011-04-01 11:00:00,62.19,62.23,62.14,62.21,25000.0,45.6533,45.6827,45.6166,45.668,25000.0
2011-04-01 11:10:00,62.2,62.22,62.14,62.16,16600.0,45.6606,45.6753,45.6166,45.6313,16600.0
2011-04-01 11:20:00,62.15,62.32,62.15,62.27,29500.0,45.6239,45.7487,45.6239,45.712,29500.0
2011-04-01 11:30:00,62.27,62.43,62.27,62.38,54600.0,45.712,45.8295,45.712,45.7928,54600.0
2011-04-01 11:40:00,62.38,62.48,62.36,62.44,29800.0,45.7928,45.8662,45.7781,45.8368,29800.0
2011-04-01 11:50:00,62.44,62.46,62.36,62.39,33500.0,45.8368,45.8515,45.7781,45.8001,33500.0
2011-04-01 12:00:00,62.39,62.43,62.36,62.39,33300.0,45.8001,45.8295,45.7781,45.8001,33300.0
2011-04-01 12:10:00,62.39,62.4,62.34,62.34,17600.0,45.8001,45.8075,45.7634,45.7634,17600.0
2011-04-01 12:20:00,62.35,62.43,62.35,62.43,17100.0,45.7707,45.8295,45.7707,45.8295,17100.0
2011-04-01 12:30:00,62.43,62.48,62.39,62.39,29500.0,45.8295,45.8662,45.8001,45.8001,29500.0
2011-04-01 12:40:00,62.39,62.4,62.23,62.23,23200.0,45.8001,45.8075,45.6827,45.6827,23200.0
2011-04-01 12:50:00,62.24,62.37,62.23,62.36,31200.0,45.69,45.7854,45.6827,45.7781,31200.0
2011-04-01 13:00:00,62.36,62.41,62.29,62.35,28700.0,45.7781,45.8148,45.7267,45.7707,28700.0
2011-04-01 13:10:00,62.36,62.36,62.27,62.32,29400.0,45.7781,45.7781,45.712,45.7487,29400.0
2011-04-01 13:20:00,62.32,62.35,62.29,62.33,21200.0,45.7487,45.7707,45.7267,45.7561,21200.0
2011-04-01 13:30:00,62.32,62.36,62.3,62.34,19200.0,45.7487,45.7781,45.734,45.7634,19200.0
2011-04-01 13:40:00,62.34,62.36,62.3,62.31,19000.0,45.7634,45.7781,45.734,45.7414,19000.0
2011-04-01 13:50:00,62.31,62.37,62.31,62.36,13900.0,45.7414,45.7854,45.7414,45.7781,13900.0
2011-04-01 14:00:00,62.37,62.42,62.37,62.41,18300.0,45.7854,45.8221,45.7854,45.8148,18300.0
2011-04-01 14:10:00,62.41,62.51,62.41,62.51,21400.0,45.8148,45.8882,45.8148,45.8882,21400.0
2011-04-01 14:20:00,62.5,62.52,62.43,62.45,27700.0,45.8809,45.8955,45.8295,45.8442,27700.0
2011-04-01 14:30:00,62.45,62.49,62.44,62.45,30200.0,45.8442,45.8735,45.8368,45.8442,30200.0
2011-04-01 14:40:00,62.44,62.44,62.26,62.3,55100.0,45.8368,45.8368,45.7047,45.734,55100.0
2011-04-01 14:50:00,62.3,62.34,62.24,62.3,51600.0,45.734,45.7634,45.69,45.734,51600.0
2011-04-01 15:00:00,62.29,62.31,62.19,62.29,44600.0,45.7267,45.7414,45.6533,45.7267,44600.0
2011-04-01 15:10:00,62.3,62.3,62.15,62.18,66400.0,45.734,45.734,45.6239,45.646,66400.0
2011-04-01 15:20:00,62.18,62.3,62.18,62.29,50700.0,45.646,45.734,45.646,45.7267,50700.0
2011-04-01 15:30:00,62.29,62.37,62.25,62.37,84700.0,45.7267,45.7854,45.6973,45.7854,84700.0
2011-04-01 15:40:00,62.36,62.48,62.33,62.43,97300.0,45.7781,45.8662,45.7561,45.8295,97300.0
2011-04-01 15:50:00,62.44,62.53,62.42,62.49,153000.0,45.8368,45.9029,45.8221,45.8735,153000.0
2011-04-04 09:30:00,62.42,62.95,62.42,62.9,54200.0,45.8221,46.2112,45.8221,46.1745,54200.0
2011-04-04 09:40:00,62.9,62.94,62.72,62.74,28400.0,46.1745,46.2039,46.0424,46.057,28400.0
2011-04-04 09:50:00,62.73,62.73,62.4,62.47,19100.0,46.0497,46.0497,45.8075,45.8588,19100.0
2011-04-04 10:00:00,62.47,62.5,62.36,62.47,32300.0,45.8588,45.8809,45.7781,45.8588,32300.0
2011-04-04 10:10:00,62.47,62.73,62.44,62.7,31800.0,45.8588,46.0497,45.8368,46.0277,31800.0
2011-04-04 10:20:00,62.71,62.8,62.59,62.64,22800.0,46.035,46.1011,45.9469,45.9836,22800.0
2011-04-04 10:30:00,62.64,62.82,62.64,62.78,25200.0,45.9836,46.1158,45.9836,46.0864,25200.0
2011-04-04 10:40:00,62.79,62.85,62.65,62.74,28700.0,46.0937,46.1378,45.991,46.057,28700.0
2011-04-04 10:50:00,62.73,62.81,62.72,62.79,23200.0,46.0497,46.1084,46.0424,46.0937,23200.0
2011-04-04 11:00:00,62.79,62.83,62.71,62.75,14200.0,46.0937,46.1231,46.035,46.0644,14200.0
2011-04-04 11:10:00,62.74,62.8,62.68,62.8,43400.0,46.057,46.1011,46.013,46.1011,43400.0
2011-04-04 11:20:00,62.79,62.81,62.73,62.8,17100.0,46.0937,46.1084,46.0497,46.1011,17100.0
2011-04-04 11:30:00,62.81,62.81,62.74,62.76,19300.0,46.1084,46.1084,46.057,46.0717,19300.0
2011-04-04 11:40:00,62.76,62.84,62.76,62.81,20800.0,46.0717,46.1305,46.0717,46.1084,20800.0
2011-04-04 11:50:00,62.82,62.82,62.71,62.73,27600.0,46.1158,46.1158,46.035,46.0497,27600.0
2011-04-04 12:00:00,62.73,62.76,62.71,62.74,13200.0,46.0497,46.0717,46.035,46.057,13200.0
2011-04-04 12:10:00,62.74,62.83,62.74,62.79,17900.0,46.057,46.1231,46.057,46.0937,17900.0
2011-04-04 12:20:00,62.8,62.87,62.8,62.83,11900.0,46.1011,46.1525,46.1011,46.1231,11900.0
2011-04-04 12:30:00,62.83,62.85,62.74,62.81,28000.0,46.1231,46.1378,46.057,46.1084,28000.0
2011-04-04 12:40:00,62.81,62.84,62.75,62.79,19500.0,46.1084,46.1305,46.0644,46.0937,19500.0
2011-04-04 12:50:00,62.8,62.8,62.71,62.75,13300.0,46.1011,46.1011,46.035,46.0644,13300.0
2011-04-04 13:00:00,62.76,62.82,62.75,62.79,11800.0,46.0717,46.1158,46.0644,46.0937,11800.0
2011-04-04 13:10:00,62.77,62.83,62.76,62.82,24800.0,46.0791,46.1231,46.0717,46.1158,24800.0
2011-04-04 13:20:00,62.81,62.82,62.76,62.8,9500.0,46.1084,46.1158,46.0717,46.1011,9500.0
2011-04-04 13:30:00,62.79,62.8,62.62,62.64,26000.0,46.0937,46.1011,45.969,45.9836,26000.0
2011-04-04 13:40:00,62.63,62.67,62.57,62.61,19500.0,45.9763,46.0057,45.9322,45.9616,19500.0
2011-04-04 13:50:00,62.61,62.63,62.51,62.56,25200.0,45.9616,45.9763,45.8882,45.9249,25200.0
2011-04-04 14:00:00,62.58,62.66,62.53,62.61,15700.0,45.9396,45.9983,45.9029,45.9616,15700.0
2011-04-04 14:10:00,62.63,62.67,62.62,62.62,13100.0,45.9763,46.0057,45.969,45.969,13100.0
2011-04-04 14:20:00,62.63,62.67,62.59,62.6,25100.0,45.9763,46.0057,45.9469,45.9543,25100.0
2011-04-04 14:30:00,62.61,62.7,62.59,62.63,55500.0,45.9616,46.0277,45.9469,45.9763,55500.0
2011-04-04 14:40:00,62.64,62.65,62.57,62.6,17700.0,45.9836,45.991,45.9322,45.9543,17700.0
2011-04-04 14:50:00,62.6,62.63,62.57,62.6,10900.0,45.9543,45.9763,45.9322,45.9543,10900.0
2011-04-04 15:00:00,62.61,62.62,62.56,62.59,15800.0,45.9616,45.969,45.9249,45.9469,15800.0
2011-04-04 15:10:00,62.6,62.66,62.6,62.63,15000.0,45.9543,45.9983,45.9543,45.9763,15000.0
2011-04-04 15:20:00,62.63,62.75,62.62,62.72,20500.0,45.9763,46.0644,45.969,46.0424,20500.0
2011-04-04 15:30:00,62.72,62.73,62.63,62.67,39100.0,46.0424,46.0497,45.9763,46.0057,39100.0
2011-04-04 15:40:00,62.67,62.68,62.58,62.61,76900.0,46.0057,46.013,45.9396,45.9616,76900.0
2011-04-04 15:50:00,62.61,62.61,62.52,62.61,173800.0,45.9616,45.9616,45.8955,45.9616,173800.0
2011-04-05 09:30:00,62.37,62.49,62.17,62.17,21500.0,45.7854,45.8735,45.6386,45.6386,21500.0
2011-04-05 09:40:00,62.15,62.15,61.94,62.01,36800.0,45.6239,45.6239,45.4698,45.5212,36800.0
2011-04-05 09:50:00,62.0,62.13,61.98,62.04,31400.0,45.5138,45.6092,45.4991,45.5432,31400.0
2011-04-05 10:00:00,62.04,62.05,61.76,61.8,30500.0,45.5432,45.5505,45.3376,45.367,30500.0
2011-04-05 10:10:00,61.8,61.85,61.68,61.69,38900.0,45.367,45.4037,45.2789,45.2862,38900.0
2011-04-05 10:20:00,61.71,61.93,61.71,61.83,29600.0,45.3009,45.4624,45.3009,45.389,29600.0
2011-04-05 10:30:00,61.83,62.02,61.83,61.96,30600.0,45.389,45.5285,45.389,45.4845,30600.0
2011-04-05 10:40:00,61.99,62.0,61.9,61.92,12100.0,45.5065,45.5138,45.4404,45.4551,12100.0
2011-04-05 10:50:00,61.92,61.94,61.76,61.79,19100.0,45.4551,45.4698,45.3376,45.3597,19100.0
2011-04-05 11:00:00,61.8,61.85,61.71,61.78,15900.0,45.367,45.4037,45.3009,45.3523,15900.0
2011-04-05 11:10:00,61.77,61.87,61.72,61.87,10700.0,45.345,45.4184,45.3083,45.4184,10700.0
2011-04-05 11:20:00,61.86,61.88,61.8,61.85,14200.0,45.411,45.4257,45.367,45.4037,14200.0
2011-04-05 11:30:00,61.85,62.0,61.81,61.99,15500.0,45.4037,45.5138,45.3743,45.5065,15500.0
2011-04-05 11:40:00,61.99,62.02,61.9,61.92,12900.0,45.5065,45.5285,45.4404,45.4551,12900.0
2011-04-05 11:50:00,61.91,62.1,61.85,62.08,11000.0,45.4477,45.5872,45.4037,45.5725,11000.0
2011-04-05 12:00:00,62.07,62.11,62.05,62.07,17400.0,45.5652,45.5946,45.5505,45.5652,17400.0
2011-04-05 12:10:00,62.07,62.11,62.07,62.07,9600.0,45.5652,45.5946,45.5652,45.5652,9600.0
2011-04-05 12:20:00,62.09,62.09,62.05,62.09,11100.0,45.5799,45.5799,45.5505,45.5799,11100.0
2011-04-05 12:30:00,62.1,62.15,62.1,62.14,8700.0,45.5872,45.6239,45.5872,45.6166,8700.0
2011-04-05 12:40:00,62.13,62.26,62.13,62.23,15800.0,45.6092,45.7047,45.6092,45.6827,15800.0
2011-04-05 12:50:00,62.23,62.29,62.2,62.28,19800.0,45.6827,45.7267,45.6606,45.7194,19800.0
2011-04-05 13:00:00,62.26,62.37,62.23,62.35,21200.0,45.7047,45.7854,45.6827,45.7707,21200.0
2011-04-05 13:10:00,62.36,62.38,62.26,62.26,15700.0,45.7781,45.7928,45.7047,45.7047,15700.0
2011-04-05 13:20:00,62.29,62.3,62.23,62.24,26000.0,45.7267,45.734,45.6827,45.69,26000.0
2011-04-05 13:30:00,62.23,62.24,62.19,62.2,19400.0,45.6827,45.69,45.6533,45.6606,19400.0
2011-04-05 13:40:00,62.21,62.24,62.16,62.19,13500.0,45.668,45.69,45.6313,45.6533,13500.0
2011-04-05 13:50:00,62.19,62.22,62.14,62.15,17400.0,45.6533,45.6753,45.6166,45.6239,17400.0
2011-04-05 14:00:00,62.15,62.22,62.1,62.12,19600.0,45.6239,45.6753,45.5872,45.6019,19600.0
2011-04-05 14:10:00,62.12,62.19,62.12,62.16,22100.0,45.6019,45.6533,45.6019,45.6313,22100.0
2011-04-05 14:20:00,62.16,62.21,62.16,62.16,19700.0,45.6313,45.668,45.6313,45.6313,19700.0
2011-04-05 14:30:00,62.17,62.18,62.08,62.1,28900.0,45.6386,45.646,45.5725,45.5872,28900.0
2011-04-05 14:40:00,62.09,62.11,62.04,62.1,25000.0,45.5799,45.5946,45.5432,45.5872,25000.0
2011-04-05 14:50:00,62.1,62.18,62.05,62.18,29100.0,45.5872,45.646,45.5505,45.646,29100.0
2011-04-05 15:00:00,62.17,62.2,62.1,62.1,44700.0,45.6386,45.6606,45.5872,45.5872,44700.0
2011-04-05 15:10:00,62.1,62.15,62.08,62.1,31300.0,45.5872,45.6239,45.5725,45.5872,31300.0
2011-04-05 15:20:00,62.11,62.14,62.09,62.09,27900.0,45.5946,45.6166,45.5799,45.5799,27900.0
2011-04-05 15:30:00,62.09,62.12,62.03,62.07,46500.0,45.5799,45.6019,45.5358,45.5652,46500.0
2011-04-05 15:40:00,62.06,62.14,62.06,62.09,75300.0,45.5579,45.6166,45.5579,45.5799,75300.0
2011-04-05 15:50:00,62.09,62.1,61.99,62.02,94500.0,45.5799,45.5872,45.5065,45.5285,94500.0
2011-04-06 09:30:00,62.37,62.54,62.21,62.39,23600.0,45.7854,45.9102,45.668,45.8001,23600.0
2011-04-06 09:40:00,62.42,62.43,62.19,62.19,12600.0,45.8221,45.8295,45.6533,45.6533,12600.0
2011-04-06 09:50:00,62.2,62.41,62.2,62.38,32800.0,45.6606,45.8148,45.6606,45.7928,32800.0
2011-04-06 10:00:00,62.41,62.41,62.31,62.37,22200.0,45.8148,45.8148,45.7414,45.7854,22200.0
2011-04-06 10:10:00,62.36,62.41,62.17,62.2,26300.0,45.7781,45.8148,45.6386,45.6606,26300.0
2011-04-06 10:20:00,62.21,62.23,62.12,62.18,12800.0,45.668,45.6827,45.6019,45.646,12800.0
2011-04-06 10:30:00,62.16,62.24,62.09,62.21,17500.0,45.6313,45.69,45.5799,45.668,17500.0
2011-04-06 10:40:00,62.22,62.23,62.14,62.17,14400.0,45.6753,45.6827,45.6166,45.6386,14400.0
2011-04-06 10:50:00,62.18,62.23,61.97,62.03,48600.0,45.646,45.6827,45.4918,45.5358,48600.0
2011-04-06 11:00:00,62.03,62.04,61.87,61.93,25100.0,45.5358,45.5432,45.4184,45.4624,25100.0
2011-04-06 11:10:00,61.94,62.01,61.86,61.86,17900.0,45.4698,45.5212,45.411,45.411,17900.0
2011-04-06 11:20:00,61.86,61.88,61.78,61.83,19400.0,45.411,45.4257,45.3523,45.389,19400.0
2011-04-06 11:30:00,61.83,61.87,61.68,61.72,27700.0,45.389,45.4184,45.2789,45.3083,27700.0
2011-04-06 11:40:00,61.73,61.78,61.66,61.67,25400.0,45.3156,45.3523,45.2642,45.2716,25400.0
2011-04-06 11:50:00,61.67,61.7,61.64,61.65,20000.0,45.2716,45.2936,45.2495,45.2569,20000.0
2011-04-06 12:00:00,61.64,61.64,61.55,61.58,28200.0,45.2495,45.2495,45.1835,45.2055,28200.0
2011-04-06 12:10:00,61.58,61.63,61.51,61.56,24000.0,45.2055,45.2422,45.1541,45.1908,24000.0
2011-04-06 12:20:00,61.57,61.64,61.56,61.62,14600.0,45.1982,45.2495,45.1908,45.2349,14600.0
2011-04-06 12:30:00,61.62,61.62,61.49,61.5,30800.0,45.2349,45.2349,45.1394,45.1468,30800.0
2011-04-06 12:40:00,61.51,61.51,61.43,61.48,33100.0,45.1541,45.1541,45.0954,45.1321,33100.0
2011-04-06 12:50:00,61.48,61.48,61.43,61.46,25300.0,45.1321,45.1321,45.0954,45.1174,25300.0
2011-04-06 13:00:00,61.47,61.52,61.47,61.49,27700.0,45.1247,45.1614,45.1247,45.1394,27700.0
2011-04-06 13:10:00,61.5,61.6,61.5,61.54,28800.0,45.1468,45.2202,45.1468,45.1761,28800.0
2011-04-06 13:20:00,61.53,61.54,61.48,61.51,28100.0,45.1688,45.1761,45.1321,45.1541,28100.0
2011-04-06 13:30:00,61.52,61.57,61.51,61.51,16400.0,45.1614,45.1982,45.1541,45.1541,16400.0
2011-04-06 13:40:00,61.5,61.55,61.43,61.46,23900.0,45.1468,45.1835,45.0954,45.1174,23900.0
2011-04-06 13:50:00,61.45,61.52,61.44,61.52,22300.0,45.1101,45.1614,45.1027,45.1614,22300.0
2011-04-06 14:00:00,61.52,61.54,61.45,61.52,25200.0,45.1614,45.1761,45.1101,45.1614,25200.0
2011-04-06 14:10:00,61.52,61.52,61.42,61.49,47400.0,45.1614,45.1614,45.088,45.1394,47400.0
2011-04-06 14:20:00,61.48,61.49,61.38,61.41,38800.0,45.1321,45.1394,45.0587,45.0807,38800.0
2011-04-06 14:30:00,61.4,61.54,61.4,61.54,45900.0,45.0734,45.1761,45.0734,45.1761,45900.0
2011-04-06 14:40:00,61.55,61.56,61.49,61.51,42700.0,45.1835,45.1908,45.1394,45.1541,42700.0
2011-04-06 14:50:00,61.52,61.54,61.46,61.53,42400.0,45.1614,45.1761,45.1174,45.1688,42400.0
2011-04-06 15:00:00,61.53,61.55,61.45,61.52,59300.0,45.1688,45.1835,45.1101,45.1614,59300.0
2011-04-06 15:10:00,61.52,61.54,61.49,61.5,58600.0,45.1614,45.1761,45.1394,45.1468,58600.0
2011-04-06 15:20:00,61.5,61.55,61.43,61.49,39100.0,45.1468,45.1835,45.0954,45.1394,39100.0
2011-04-06 15:30:00,61.5,61.52,61.47,61.51,60000.0,45.1468,45.1614,45.1247,45.1541,60000.0
2011-04-06 15:40:00,61.51,61.57,61.5,61.54,112300.0,45.1541,45.1982,45.1468,45.1761,112300.0
2011-04-06 15:50:00,61.53,61.55,61.49,61.52,178600.0,45.1688,45.1835,45.1394,45.1614,178600.0
2011-04-07 09:30:00,61.57,62.01,61.53,61.82,78000.0,45.1982,45.5212,45.1688,45.3817,78000.0
2011-04-07 09:40:00,61.83,62.2,61.82,62.13,76900.0,45.389,45.6606,45.3817,45.6092,76900.0
2011-04-07 09:50:00,62.13,62.34,62.09,62.25,45700.0,45.6092,45.7634,45.5799,45.6973,45700.0
2011-04-07 10:00:00,62.28,62.54,62.27,62.53,61800.0,45.7194,45.9102,45.712,45.9029,61800.0
2011-04-07 10:10:00,62.54,62.81,62.51,62.81,88700.0,45.9102,46.1084,45.8882,46.1084,88700.0
2011-04-07 10:20:00,62.82,63.15,62.81,63.14,120000.0,46.1158,46.358,46.1084,46.3507,120000.0
2011-04-07 10:30:00,63.14,63.24,62.76,62.91,120100.0,46.3507,46.4241,46.0717,46.1818,120100.0
2011-04-07 10:40:00,62.9,63.16,62.58,63.14,126600.0,46.1745,46.3654,45.9396,46.3507,126600.0
2011-04-07 10:50:00,63.15,63.41,63.12,63.41,101300.0,46.358,46.5489,46.336,46.5489,101300.0
2011-04-07 11:00:00,63.41,63.41,63.15,63.32,82700.0,46.5489,46.5489,46.358,46.4828,82700.0
2011-04-07 11:10:00,63.32,63.41,63.28,63.29,43500.0,46.4828,46.5489,46.4535,46.4608,43500.0
2011-04-07 11:20:00,63.31,63.46,63.25,63.33,39900.0,46.4755,46.5856,46.4314,46.4902,39900.0
2011-04-07 11:30:00,63.34,63.34,62.89,62.96,131500.0,46.4975,46.4975,46.1672,46.2185,131500.0
2011-04-07 11:40:00,62.97,63.05,62.95,63.01,68300.0,46.2259,46.2846,46.2112,46.2552,68300.0
2011-04-07 11:50:00,63.04,63.34,63.03,63.27,46600.0,46.2773,46.4975,46.2699,46.4461,46600.0
2011-04-07 12:00:00,63.29,63.52,63.28,63.5,71900.0,46.4608,46.6296,46.4535,46.615,71900.0
2011-04-07 12:10:00,63.51,63.66,63.49,63.61,56700.0,46.6223,46.7324,46.6076,46.6957,56700.0
2011-04-07 12:20:00,63.6,63.61,63.45,63.46,52700.0,46.6884,46.6957,46.5783,46.5856,52700.0
2011-04-07 12:30:00,63.46,63.6,63.41,63.52,37800.0,46.5856,46.6884,46.5489,46.6296,37800.0
2011-04-07 12:40:00,63.51,63.57,63.47,63.53,49000.0,46.6223,46.6663,46.5929,46.637,49000.0
2011-04-07 12:50:00,63.52,63.58,63.5,63.54,33900.0,46.6296,46.6737,46.615,46.6443,33900.0
2011-04-07 13:00:00,63.53,63.54,63.36,63.38,33600.0,46.637,46.6443,46.5122,46.5269,33600.0
2011-04-07 13:10:00,63.39,63.39,63.11,63.13,46700.0,46.5342,46.5342,46.3287,46.3433,46700.0
2011-04-07 13:20:00,63.13,63.22,63.03,63.03,31200.0,46.3433,46.4094,46.2699,46.2699,31200.0
2011-04-07 13:30:00,63.03,63.08,62.93,62.98,45000.0,46.2699,46.3066,46.1965,46.2332,45000.0
2011-04-07 13:40:00,62.98,62.98,62.79,62.93,98000.0,46.2332,46.2332,46.0937,46.1965,98000.0
2011-04-07 13:50:00,62.93,62.97,62.8,62.94,46200.0,46.1965,46.2259,46.1011,46.2039,46200.0
2011-04-07 14:00:00,62.94,63.08,62.94,62.96,84200.0,46.2039,46.3066,46.2039,46.2185,84200.0
2011-04-07 14:10:00,62.97,63.06,62.92,63.01,44900.0,46.2259,46.292,46.1892,46.2552,44900.0
2011-04-07 14:20:00,63.0,63.0,62.91,62.94,52200.0,46.2479,46.2479,46.1818,46.2039,52200.0
2011-04-07 14:30:00,62.94,63.08,62.92,62.96,50400.0,46.2039,46.3066,46.1892,46.2185,50400.0
2011-04-07 14:40:00,62.96,63.06,62.91,63.03,31000.0,46.2185,46.292,46.1818,46.2699,31000.0
2011-04-07 14:50:00,63.03,63.11,62.99,63.09,45600.0,46.2699,46.3287,46.2406,46.314,45600.0
2011-04-07 15:00:00,63.09,63.11,62.96,63.11,55400.0,46.314,46.3287,46.2185,46.3287,55400.0
2011-04-07 15:10:00,63.11,63.36,63.11,63.33,88800.0,46.3287,46.5122,46.3287,46.4902,88800.0
2011-04-07 15:20:00,63.32,63.35,63.03,63.07,73100.0,46.4828,46.5048,46.2699,46.2993,73100.0
2011-04-07 15:30:00,63.05,63.18,63.0,63.16,81300.0,46.2846,46.38,46.2479,46.3654,81300.0
2011-04-07 15:40:00,63.17,63.2,63.08,63.12,109100.0,46.3727,46.3947,46.3066,46.336,109100.0
2011-04-07 15:50:00,63.12,63.14,63.03,63.08,208200.0,46.336,46.3507,46.2699,46.3066,208200.0
2011-04-08 09:30:00,63.5,63.78,63.37,63.38,46600.0,46.615,46.8205,46.5195,46.5269,46600.0
2011-04-08 09:40:00,63.35,63.5,63.21,63.26,26900.0,46.5048,46.615,46.4021,46.4388,26900.0
2011-04-08 09:50:00,63.27,63.4,63.19,63.32,18700.0,46.4461,46.5415,46.3874,46.4828,18700.0
2011-04-08 10:00:00,63.33,63.39,63.23,63.29,39500.0,46.4902,46.5342,46.4167,46.4608,39500.0
2011-04-08 10:10:00,63.27,63.4,63.23,63.26,37400.0,46.4461,46.5415,46.4167,46.4388,37400.0
2011-04-08 10:20:00,63.26,63.4,63.13,63.37,19800.0,46.4388,46.5415,46.3433,46.5195,19800.0
2011-04-08 10:30:00,63.34,63.57,63.32,63.57,23000.0,46.4975,46.6663,46.4828,46.6663,23000.0
2011-04-08 10:40:00,63.56,63.59,63.45,63.51,12600.0,46.659,46.681,46.5783,46.6223,12600.0
2011-04-08 10:50:00,63.49,63.52,63.31,63.32,13900.0,46.6076,46.6296,46.4755,46.4828,13900.0
2011-04-08 11:00:00,63.31,63.31,63.17,63.29,25900.0,46.4755,46.4755,46.3727,46.4608,25900.0
2011-04-08 11:10:00,63.28,63.33,63.16,63.27,24400.0,46.4535,46.4902,46.3654,46.4461,24400.0
2011-04-08 11:20:00,63.26,63.33,63.15,63.18,17300.0,46.4388,46.4902,46.358,46.38,17300.0
2011-04-08 11:30:00,63.18,63.46,63.14,63.35,58400.0,46.38,46.5856,46.3507,46.5048,58400.0
2011-04-08 11:40:00,63.35,63.42,63.32,63.38,15600.0,46.5048,46.5562,46.4828,46.5269,15600.0
2011-04-08 11:50:00,63.35,63.35,63.21,63.22,7300.0,46.5048,46.5048,46.4021,46.4094,7300.0
2011-04-08 12:00:00,63.22,63.28,63.22,63.22,7000.0,46.4094,46.4535,46.4094,46.4094,7000.0
2011-04-08 12:10:00,63.22,63.26,63.18,63.26,7300.0,46.4094,46.4388,46.38,46.4388,7300.0
2011-04-08 12:20:00,63.26,63.29,63.25,63.27,28300.0,46.4388,46.4608,46.4314,46.4461,28300.0
2011-04-08 12:30:00,63.26,63.32,63.25,63.27,10000.0,46.4388,46.4828,46.4314,46.4461,10000.0
2011-04-08 12:40:00,63.28,63.32,63.24,63.25,33700.0,46.4535,46.4828,46.4241,46.4314,33700.0
2011-04-08 12:50:00,63.25,63.31,63.24,63.27,27000.0,46.4314,46.4755,46.4241,46.4461,27000.0
2011-04-08 13:00:00,63.26,63.26,63.21,63.25,9200.0,46.4388,46.4388,46.4021,46.4314,9200.0
2011-04-08 13:10:00,63.23,63.26,63.19,63.22,8100.0,46.4167,46.4388,46.3874,46.4094,8100.0
2011-04-08 13:20:00,63.22,63.31,63.22,63.31,4600.0,46.4094,46.4755,46.4094,46.4755,4600.0
2011-04-08 13:30:00,63.3,63.3,63.18,63.18,17700.0,46.4681,46.4681,46.38,46.38,17700.0
2011-04-08 13:40:00,63.19,63.21,63.16,63.2,21300.0,46.3874,46.4021,46.3654,46.3947,21300.0
2011-04-08 13:50:00,63.2,63.24,63.17,63.24,19000.0,46.3947,46.4241,46.3727,46.4241,19000.0
2011-04-08 14:00:00,63.23,63.24,63.2,63.22,12300.0,46.4167,46.4241,46.3947,46.4094,12300.0
2011-04-08 14:10:00,63.21,63.23,63.06,63.1,27100.0,46.4021,46.4167,46.292,46.3213,27100.0
2011-04-08 14:20:00,63.1,63.12,63.07,63.1,23900.0,46.3213,46.336,46.2993,46.3213,23900.0
2011-04-08 14:30:00,63.12,63.15,63.08,63.14,41100.0,46.336,46.358,46.3066,46.3507,41100.0
2011-04-08 14:40:00,63.14,63.14,62.95,62.98,31100.0,46.3507,46.3507,46.2112,46.2332,31100.0
2011-04-08 14:50:00,62.98,62.98,62.79,62.84,41400.0,46.2332,46.2332,46.0937,46.1305,41400.0
2011-04-08 15:00:00,62.83,62.91,62.76,62.85,45100.0,46.1231,46.1818,46.0717,46.1378,45100.0
2011-04-08 15:10:00,62.85,62.9,62.8,62.83,26800.0,46.1378,46.1745,46.1011,46.1231,26800.0
2011-04-08 15:20:00,62.83,62.84,62.7,62.74,32800.0,46.1231,46.1305,46.0277,46.057,32800.0
2011-04-08 15:30:00,62.73,62.88,62.73,62.8,49200.0,46.0497,46.1598,46.0497,46.1011,49200.0
2011-04-08 15:40:00,62.81,62.99,62.8,62.93,80600.0,46.1084,46.2406,46.1011,46.1965,80600.0
2011-04-08 15:50:00,62.94,63.05,62.91,62.94,103600.0,46.2039,46.2846,46.1818,46.2039,103600.0
2011-04-11 09:30:00,62.84,63.17,62.76,63.05,46100.0,46.1305,46.3727,46.0717,46.2846,46100.0
2011-04-11 09:40:00,63.1,63.39,62.95,63.37,23700.0,46.3213,46.5342,46.2112,46.5195,23700.0
2011-04-11 09:50:00,63.41,63.45,63.23,63.3,19100.0,46.5489,46.5783,46.4167,46.4681,19100.0
2011-04-11 10:00:00,63.26,63.37,63.1,63.14,27600.0,46.4388,46.5195,46.3213,46.3507,27600.0
2011-04-11 10:10:00,63.14,63.18,63.07,63.1,50700.0,46.3507,46.38,46.2993,46.3213,50700.0
2011-04-11 10:20:00,63.08,63.15,63.01,63.13,35600.0,46.3066,46.358,46.2552,46.3433,35600.0
2011-04-11 10:30:00,63.11,63.16,63.07,63.1,29200.0,46.3287,46.3654,46.2993,46.3213,29200.0
2011-04-11 10:40:00,63.1,63.24,63.07,63.12,18700.0,46.3213,46.4241,46.2993,46.336,18700.0
2011-04-11 10:50:00,63.13,63.2,63.09,63.09,19400.0,46.3433,46.3947,46.314,46.314,19400.0
2011-04-11 11:00:00,63.07,63.14,63.06,63.13,19200.0,46.2993,46.3507,46.292,46.3433,19200.0
2011-04-11 11:10:00,63.13,63.23,63.02,63.12,34400.0,46.3433,46.4167,46.2626,46.336,34400.0
2011-04-11 11:20:00,63.13,63.14,62.8,62.81,23800.0,46.3433,46.3507,46.1011,46.1084,23800.0
2011-04-11 11:30:00,62.81,62.85,62.75,62.84,25800.0,46.1084,46.1378,46.0644,46.1305,25800.0
2011-04-11 11:40:00,62.84,62.85,62.75,62.75,18800.0,46.1305,46.1378,46.0644,46.0644,18800.0
2011-04-11 11:50:00,62.75,62.78,62.62,62.65,27200.0,46.0644,46.0864,45.969,45.991,27200.0
2011-04-11 12:00:00,62.66,62.71,62.61,62.66,19100.0,45.9983,46.035,45.9616,45.9983,19100.0
2011-04-11 12:10:00,62.66,62.66,62.5,62.56,15400.0,45.9983,45.9983,45.8809,45.9249,15400.0
2011-04-11 12:20:00,62.56,62.63,62.53,62.55,44900.0,45.9249,45.9763,45.9029,45.9176,44900.0
2011-04-11 12:30:00,62.55,62.59,62.44,62.46,20400.0,45.9176,45.9469,45.8368,45.8515,20400.0
2011-04-11 12:40:00,62.46,62.46,62.4,62.4,16200.0,45.8515,45.8515,45.8075,45.8075,16200.0
2011-04-11 12:50:00,62.41,62.46,62.34,62.34,13700.0,45.8148,45.8515,45.7634,45.7634,13700.0
2011-04-11 13:00:00,62.35,62.42,62.29,62.4,27200.0,45.7707,45.8221,45.7267,45.8075,27200.0
2011-04-11 13:10:00,62.4,62.4,62.27,62.32,30500.0,45.8075,45.8075,45.712,45.7487,30500.0
2011-04-11 13:20:00,62.31,62.41,62.29,62.34,30000.0,45.7414,45.8148,45.7267,45.7634,30000.0
2011-04-11 13:30:00,62.34,62.36,62.32,62.34,14000.0,45.7634,45.7781,45.7487,45.7634,14000.0
2011-04-11 13:40:00,62.36,62.47,62.27,62.27,25700.0,45.7781,45.8588,45.712,45.712,25700.0
2011-04-11 13:50:00,62.27,62.39,62.27,62.37,23900.0,45.712,45.8001,45.712,45.7854,23900.0
2011-04-11 14:00:00,62.38,62.46,62.35,62.4,13000.0,45.7928,45.8515,45.7707,45.8075,13000.0
2011-04-11 14:10:00,62.41,62.48,62.37,62.41,14400.0,45.8148,45.8662,45.7854,45.8148,14400.0
2011-04-11 14:20:00,62.43,62.47,62.37,62.43,23200.0,45.8295,45.8588,45.7854,45.8295,23200.0
2011-04-11 14:30:00,62.43,62.51,62.35,62.4,24400.0,45.8295,45.8882,45.7707,45.8075,24400.0
2011-04-11 14:40:00,62.4,62.46,62.34,62.42,15400.0,45.8075,45.8515,45.7634,45.8221,15400.0
2011-04-11 14:50:00,62.42,62.49,62.31,62.37,20000.0,45.8221,45.8735,45.7414,45.7854,20000.0
2011-04-11 15:00:00,62.37,62.39,62.21,62.25,21400.0,45.7854,45.8001,45.668,45.6973,21400.0
2011-04-11 15:10:00,62.26,62.28,62.2,62.22,24000.0,45.7047,45.7194,45.6606,45.6753,24000.0
2011-04-11 15:20:00,62.23,62.24,62.12,62.14,28000.0,45.6827,45.69,45.6019,45.6166,28000.0
2011-04-11 15:30:00,62.14,62.26,62.14,62.25,33100.0,45.6166,45.7047,45.6166,45.6973,33100.0
2011-04-11 15:40:00,62.26,62.37,62.23,62.36,62700.0,45.7047,45.7854,45.6827,45.7781,62700.0
2011-04-11 15:50:00,62.38,62.44,62.3,62.4,87800.0,45.7928,45.8368,45.734,45.8075,87800.0
2011-04-12 09:30:00,62.1,62.65,62.09,62.6,66800.0,45.5872,45.991,45.5799,45.9543,66800.0
2011-04-12 09:40:00,62.6,62.76,62.52,62.58,45700.0,45.9543,46.0717,45.8955,45.9396,45700.0
2011-04-12 09:50:00,62.62,62.66,62.25,62.31,44400.0,45.969,45.9983,45.6973,45.7414,44400.0
2011-04-12 10:00:00,62.32,62.36,62.18,62.19,31800.0,45.7487,45.7781,45.646,45.6533,31800.0
2011-04-12 10:10:00,62.2,62.33,62.12,62.27,40900.0,45.6606,45.7561,45.6019,45.712,40900.0
2011-04-12 10:20:00,62.21,62.29,62.04,62.2,41500.0,45.668,45.7267,45.5432,45.6606,41500.0
2011-04-12 10:30:00,62.16,62.25,62.01,62.04,27900.0,45.6313,45.6973,45.5212,45.5432,27900.0
2011-04-12 10:40:00,62.02,62.03,61.76,61.89,26800.0,45.5285,45.5358,45.3376,45.4331,26800.0
2011-04-12 10:50:00,61.93,62.01,61.78,61.8,32300.0,45.4624,45.5212,45.3523,45.367,32300.0
2011-04-12 11:00:00,61.8,61.86,61.79,61.8,17900.0,45.367,45.411,45.3597,45.367,17900.0
2011-04-12 11:10:00,61.83,61.93,61.8,61.84,24300.0,45.389,45.4624,45.367,45.3964,24300.0
2011-04-12 11:20:00,61.85,61.94,61.79,61.94,33400.0,45.4037,45.4698,45.3597,45.4698,33400.0
2011-04-12 11:30:00,61.97,62.1,61.91,62.1,17000.0,45.4918,45.5872,45.4477,45.5872,17000.0
2011-04-12 11:40:00,62.11,62.19,62.1,62.11,11500.0,45.5946,45.6533,45.5872,45.5946,11500.0
2011-04-12 11:50:00,62.1,62.14,62.05,62.08,50100.0,45.5872,45.6166,45.5505,45.5725,50100.0
2011-04-12 12:00:00,62.11,62.19,62.11,62.16,20500.0,45.5946,45.6533,45.5946,45.6313,20500.0
2011-04-12 12:10:00,62.15,62.2,62.09,62.16,20600.0,45.6239,45.6606,45.5799,45.6313,20600.0
2011-04-12 12:20:00,62.16,62.26,62.16,62.21,13200.0,45.6313,45.7047,45.6313,45.668,13200.0
2011-04-12 12:30:00,62.2,62.24,62.13,62.21,34000.0,45.6606,45.69,45.6092,45.668,34000.0
2011-04-12 12:40:00,62.19,62.32,62.16,62.32,37100.0,45.6533,45.7487,45.6313,45.7487,37100.0
2011-04-12 12:50:00,62.32,62.39,62.24,62.27,19400.0,45.7487,45.8001,45.69,45.712,19400.0
2011-04-12 13:00:00,62.27,62.31,62.22,62.22,16300.0,45.712,45.7414,45.6753,45.6753,16300.0
2011-04-12 13:10:00,62.24,62.27,62.11,62.18,47100.0,45.69,45.712,45.5946,45.646,47100.0
2011-04-12 13:20:00,62.18,62.28,62.08,62.25,36400.0,45.646,45.7194,45.5725,45.6973,36400.0
2011-04-12 13:30:00,62.26,62.26,62.14,62.15,33700.0,45.7047,45.7047,45.6166,45.6239,33700.0
2011-04-12 13:40:00,62.15,62.22,62.07,62.22,16800.0,45.6239,45.6753,45.5652,45.6753,16800.0
2011-04-12 13:50:00,62.22,62.34,62.21,62.27,30600.0,45.6753,45.7634,45.668,45.712,30600.0
2011-04-12 14:00:00,62.26,62.49,62.25,62.48,30700.0,45.7047,45.8735,45.6973,45.8662,30700.0
2011-04-12 14:10:00,62.49,62.56,62.49,62.52,24600.0,45.8735,45.9249,45.8735,45.8955,24600.0
2011-04-12 14:20:00,62.53,62.6,62.49,62.56,16600.0,45.9029,45.9543,45.8735,45.9249,16600.0
2011-04-12 14:30:00,62.56,62.57,62.33,62.33,20400.0,45.9249,45.9322,45.7561,45.7561,20400.0
2011-04-12 14:40:00,62.35,62.37,62.22,62.23,21100.0,45.7707,45.7854,45.6753,45.6827,21100.0
2011-04-12 14:50:00,62.21,62.22,62.08,62.12,29600.0,45.668,45.6753,45.5725,45.6019,29600.0
2011-04-12 15:00:00,62.12,62.24,62.08,62.18,31000.0,45.6019,45.69,45.5725,45.646,31000.0
2011-04-12 15:10:00,62.17,62.22,62.13,62.13,34700.0,45.6386,45.6753,45.6092,45.6092,34700.0
2011-04-12 15:20:00,62.13,62.14,61.98,61.98,39900.0,45.6092,45.6166,45.4991,45.4991,39900.0
2011-04-12 15:30:00,61.99,62.05,61.93,62.03,37100.0,45.5065,45.5505,45.4624,45.5358,37100.0
2011-04-12 15:40:00,62.01,62.02,61.92,62.01,73500.0,45.5212,45.5285,45.4551,45.5212,73500.0
2011-04-12 15:50:00,62.02,62.15,62.0,62.08,98600.0,45.5285,45.6239,45.5138,45.5725,98600.0
2011-04-13 09:30:00,62.47,62.92,62.35,62.35,33600.0,45.8588,46.1892,45.7707,45.7707,33600.0
2011-04-13 09:40:00,62.37,62.46,61.97,62.04,13500.0,45.7854,45.8515,45.4918,45.5432,13500.0
2011-04-13 09:50:00,62.03,62.23,61.98,61.98,16900.0,45.5358,45.6827,45.4991,45.4991,16900.0
2011-04-13 10:00:00,61.98,62.03,61.77,61.83,26100.0,45.4991,45.5358,45.345,45.389,26100.0
2011-04-13 10:10:00,61.82,61.98,61.77,61.97,17900.0,45.3817,45.4991,45.345,45.4918,17900.0
2011-04-13 10:20:00,61.96,62.16,61.96,62.16,16300.0,45.4845,45.6313,45.4845,45.6313,16300.0
2011-04-13 10:30:00,62.15,62.17,61.94,61.98,14600.0,45.6239,45.6386,45.4698,45.4991,14600.0
2011-04-13 10:40:00,62.0,62.15,61.95,62.15,13400.0,45.5138,45.6239,45.4771,45.6239,13400.0
2011-04-13 10:50:00,62.17,62.26,62.03,62.12,45700.0,45.6386,45.7047,45.5358,45.6019,45700.0
2011-04-13 11:00:00,62.12,62.12,61.96,61.97,22100.0,45.6019,45.6019,45.4845,45.4918,22100.0
2011-04-13 11:10:00,61.96,61.98,61.88,61.94,26000.0,45.4845,45.4991,45.4257,45.4698,26000.0
2011-04-13 11:20:00,61.92,61.97,61.69,61.7,24100.0,45.4551,45.4918,45.2862,45.2936,24100.0
2011-04-13 11:30:00,61.69,61.75,61.6,61.69,49800.0,45.2862,45.3303,45.2202,45.2862,49800.0
2011-04-13 11:40:00,61.68,61.89,61.65,61.88,20800.0,45.2789,45.4331,45.2569,45.4257,20800.0
2011-04-13 11:50:00,61.88,62.0,61.81,61.85,26700.0,45.4257,45.5138,45.3743,45.4037,26700.0
2011-04-13 12:00:00,61.83,61.92,61.81,61.92,9700.0,45.389,45.4551,45.3743,45.4551,9700.0
2011-04-13 12:10:00,61.93,61.96,61.89,61.95,6800.0,45.4624,45.4845,45.4331,45.4771,6800.0
2011-04-13 12:20:00,61.95,61.96,61.89,61.91,5500.0,45.4771,45.4845,45.4331,45.4477,5500.0
2011-04-13 12:30:00,61.89,61.89,61.69,61.76,17600.0,45.4331,45.4331,45.2862,45.3376,17600.0
2011-04-13 12:40:00,61.75,61.77,61.56,61.77,60700.0,45.3303,45.345,45.1908,45.345,60700.0
2011-04-13 12:50:00,61.77,61.85,61.71,61.72,38000.0,45.345,45.4037,45.3009,45.3083,38000.0
2011-04-13 13:00:00,61.68,61.81,61.68,61.8,18400.0,45.2789,45.3743,45.2789,45.367,18400.0
2011-04-13 13:10:00,61.79,61.82,61.69,61.76,20700.0,45.3597,45.3817,45.2862,45.3376,20700.0
2011-04-13 13:20:00,61.78,61.88,61.78,61.82,8600.0,45.3523,45.4257,45.3523,45.3817,8600.0
2011-04-13 13:30:00,61.82,61.85,61.7,61.73,17400.0,45.3817,45.4037,45.2936,45.3156,17400.0
2011-04-13 13:40:00,61.72,61.77,61.63,61.63,8500.0,45.3083,45.345,45.2422,45.2422,8500.0
2011-04-13 13:50:00,61.64,61.64,61.48,61.52,21200.0,45.2495,45.2495,45.1321,45.1614,21200.0
2011-04-13 14:00:00,61.54,61.72,61.54,61.66,15500.0,45.1761,45.3083,45.1761,45.2642,15500.0
2011-04-13 14:10:00,61.64,61.64,61.54,61.62,15300.0,45.2495,45.2495,45.1761,45.2349,15300.0
2011-04-13 14:20:00,61.59,61.84,61.58,61.77,22700.0,45.2128,45.3964,45.2055,45.345,22700.0
2011-04-13 14:30:00,61.76,61.8,61.67,61.67,28300.0,45.3376,45.367,45.2716,45.2716,28300.0
2011-04-13 14:40:00,61.69,61.88,61.69,61.85,31300.0,45.2862,45.4257,45.2862,45.4037,31300.0
2011-04-13 14:50:00,61.85,61.92,61.83,61.88,13300.0,45.4037,45.4551,45.389,45.4257,13300.0
2011-04-13 15:00:00,61.88,62.1,61.88,62.05,31600.0,45.4257,45.5872,45.4257,45.5505,31600.0
2011-04-13 15:10:00,62.05,62.07,61.96,62.05,20100.0,45.5505,45.5652,45.4845,45.5505,20100.0
2011-04-13 15:20:00,62.07,62.08,61.96,61.98,23700.0,45.5652,45.5725,45.4845,45.4991,23700.0
2011-04-13 15:30:00,61.96,61.99,61.84,61.86,30500.0,45.4845,45.5065,45.3964,45.411,30500.0
2011-04-13 15:40:00,61.87,61.96,61.83,61.88,53100.0,45.4184,45.4845,45.389,45.4257,53100.0
2011-04-13 15:50:00,61.88,61.89,61.81,61.84,78000.0,45.4257,45.4331,45.3743,45.3964,78000.0
2011-04-14 09:30:00,61.53,61.68,61.34,61.4,35100.0,45.1688,45.2789,45.0293,45.0734,35100.0
2011-04-14 09:40:00,61.42,61.5,61.25,61.36,40400.0,45.088,45.1468,44.9632,45.044,40400.0
2011-04-14 09:50:00,61.35,61.46,61.19,61.39,46800.0,45.0367,45.1174,44.9192,45.066,46800.0
2011-04-14 10:00:00,61.4,61.5,61.37,61.47,45700.0,45.0734,45.1468,45.0513,45.1247,45700.0
2011-04-14 10:10:00,61.47,61.54,61.37,61.49,47500.0,45.1247,45.1761,45.0513,45.1394,47500.0
2011-04-14 10:20:00,61.5,61.66,61.44,61.66,16600.0,45.1468,45.2642,45.1027,45.2642,16600.0
2011-04-14 10:30:00,61.66,61.73,61.6,61.64,13100.0,45.2642,45.3156,45.2202,45.2495,13100.0
2011-04-14 10:40:00,61.65,61.69,61.58,61.68,14100.0,45.2569,45.2862,45.2055,45.2789,14100.0
2011-04-14 10:50:00,61.66,61.72,61.53,61.56,42200.0,45.2642,45.3083,45.1688,45.1908,42200.0
2011-04-14 11:00:00,61.56,61.62,61.5,61.51,31300.0,45.1908,45.2349,45.1468,45.1541,31300.0
2011-04-14 11:10:00,61.52,61.52,61.36,61.43,13600.0,45.1614,45.1614,45.044,45.0954,13600.0
2011-04-14 11:20:00,61.41,61.49,61.37,61.41,8800.0,45.0807,45.1394,45.0513,45.0807,8800.0
2011-04-14 11:30:00,61.42,61.49,61.3,61.36,10400.0,45.088,45.1394,44.9999,45.044,10400.0
2011-04-14 11:40:00,61.36,61.4,61.25,61.34,42100.0,45.044,45.0734,44.9632,45.0293,42100.0
2011-04-14 11:50:00,61.3,61.35,61.24,61.24,14600.0,44.9999,45.0367,44.9559,44.9559,14600.0
2011-04-14 12:00:00,61.24,61.38,61.24,61.38,11800.0,44.9559,45.0587,44.9559,45.0587,11800.0
2011-04-14 12:10:00,61.35,61.4,61.28,61.28,33800.0,45.0367,45.0734,44.9853,44.9853,33800.0
2011-04-14 12:20:00,61.3,61.4,61.3,61.37,5900.0,44.9999,45.0734,44.9999,45.0513,5900.0
2011-04-14 12:30:00,61.37,61.48,61.37,61.47,16800.0,45.0513,45.1321,45.0513,45.1247,16800.0
2011-04-14 12:40:00,61.45,61.45,61.37,61.4,11200.0,45.1101,45.1101,45.0513,45.0734,11200.0
2011-04-14 12:50:00,61.4,61.5,61.33,61.38,22400.0,45.0734,45.1468,45.022,45.0587,22400.0
2011-04-14 13:00:00,61.39,61.49,61.38,61.45,19500.0,45.066,45.1394,45.0587,45.1101,19500.0
2011-04-14 13:10:00,61.46,61.46,61.34,61.35,13700.0,45.1174,45.1174,45.0293,45.0367,13700.0
2011-04-14 13:20:00,61.34,61.41,61.3,61.37,15800.0,45.0293,45.0807,44.9999,45.0513,15800.0
2011-04-14 13:30:00,61.36,61.44,61.33,61.41,13100.0,45.044,45.1027,45.022,45.0807,13100.0
2011-04-14 13:40:00,61.43,61.43,61.3,61.36,18900.0,45.0954,45.0954,44.9999,45.044,18900.0
2011-04-14 13:50:00,61.36,61.37,61.26,61.26,13100.0,45.044,45.0513,44.9706,44.9706,13100.0
2011-04-14 14:00:00,61.27,61.38,61.27,61.36,36300.0,44.9779,45.0587,44.9779,45.044,36300.0
2011-04-14 14:10:00,61.36,61.38,61.31,61.34,38000.0,45.044,45.0587,45.0073,45.0293,38000.0
2011-04-14 14:20:00,61.34,61.41,61.3,61.36,21000.0,45.0293,45.0807,44.9999,45.044,21000.0
2011-04-14 14:30:00,61.37,61.49,61.37,61.37,29000.0,45.0513,45.1394,45.0513,45.0513,29000.0
2011-04-14 14:40:00,61.37,61.4,61.28,61.39,21000.0,45.0513,45.0734,44.9853,45.066,21000.0
2011-04-14 14:50:00,61.39,61.45,61.35,61.36,14700.0,45.066,45.1101,45.0367,45.044,14700.0
2011-04-14 15:00:00,61.37,61.45,61.35,61.43,27500.0,45.0513,45.1101,45.0367,45.0954,27500.0
2011-04-14 15:10:00,61.44,61.49,61.37,61.43,36200.0,45.1027,45.1394,45.0513,45.0954,36200.0
2011-04-14 15:20:00,61.42,61.49,61.4,61.47,25200.0,45.088,45.1394,45.0734,45.1247,25200.0
2011-04-14 15:30:00,61.47,61.49,61.37,61.48,25700.0,45.1247,45.1394,45.0513,45.1321,25700.0
2011-04-14 15:40:00,61.47,61.53,61.42,61.49,40300.0,45.1247,45.1688,45.088,45.1394,40300.0
2011-04-14 15:50:00,61.48,61.48,61.35,61.39,60400.0,45.1321,45.1321,45.0367,45.066,60400.0
2011-04-15 09:30:00,61.75,61.94,61.41,61.41,167300.0,45.3303,45.4698,45.0807,45.0807,167300.0
2011-04-15 09:40:00,61.41,61.5,61.15,61.15,32200.0,45.0807,45.1468,44.8898,44.8898,32200.0
2011-04-15 09:50:00,61.15,61.39,61.15,61.34,24800.0,44.8898,45.066,44.8898,45.0293,24800.0
2011-04-15 10:00:00,61.35,61.63,61.35,61.45,21300.0,45.0367,45.2422,45.0367,45.1101,21300.0
2011-04-15 10:10:00,61.48,61.51,61.32,61.33,12300.0,45.1321,45.1541,45.0146,45.022,12300.0
2011-04-15 10:20:00,61.33,61.39,61.32,61.37,15900.0,45.022,45.066,45.0146,45.0513,15900.0
2011-04-15 10:30:00,61.39,61.44,61.2,61.23,13400.0,45.066,45.1027,44.9265,44.9486,13400.0
2011-04-15 10:40:00,61.23,61.3,61.11,61.29,24800.0,44.9486,44.9999,44.8605,44.9926,24800.0
2011-04-15 10:50:00,61.29,61.44,61.29,61.36,22900.0,44.9926,45.1027,44.9926,45.044,22900.0
2011-04-15 11:00:00,61.36,61.47,61.36,61.42,12700.0,45.044,45.1247,45.044,45.088,12700.0
2011-04-15 11:10:00,61.43,61.44,61.3,61.37,17800.0,45.0954,45.1027,44.9999,45.0513,17800.0
2011-04-15 11:20:00,61.36,61.53,61.36,61.48,31200.0,45.044,45.1688,45.044,45.1321,31200.0
2011-04-15 11:30:00,61.49,61.5,61.43,61.47,14300.0,45.1394,45.1468,45.0954,45.1247,14300.0
2011-04-15 11:40:00,61.48,61.5,61.44,61.47,17700.0,45.1321,45.1468,45.1027,45.1247,17700.0
2011-04-15 11:50:00,61.49,61.54,61.46,61.52,17700.0,45.1394,45.1761,45.1174,45.1614,17700.0
2011-04-15 12:00:00,61.51,61.55,61.48,61.51,15600.0,45.1541,45.1835,45.1321,45.1541,15600.0
2011-04-15 12:10:00,61.53,61.57,61.5,61.51,31800.0,45.1688,45.1982,45.1468,45.1541,31800.0
2011-04-15 12:20:00,61.51,61.52,61.47,61.51,27300.0,45.1541,45.1614,45.1247,45.1541,27300.0
2011-04-15 12:30:00,61.51,61.54,61.48,61.5,22400.0,45.1541,45.1761,45.1321,45.1468,22400.0
2011-04-15 12:40:00,61.51,61.55,61.5,61.52,33700.0,45.1541,45.1835,45.1468,45.1614,33700.0
2011-04-15 12:50:00,61.53,61.57,61.49,61.52,38000.0,45.1688,45.1982,45.1394,45.1614,38000.0
2011-04-15 13:00:00,61.52,61.59,61.5,61.52,19600.0,45.1614,45.2128,45.1468,45.1614,19600.0
2011-04-15 13:10:00,61.53,61.54,61.47,61.52,19800.0,45.1688,45.1761,45.1247,45.1614,19800.0
2011-04-15 13:20:00,61.52,61.63,61.48,61.63,24500.0,45.1614,45.2422,45.1321,45.2422,24500.0
2011-04-15 13:30:00,61.63,61.64,61.59,61.61,22600.0,45.2422,45.2495,45.2128,45.2275,22600.0
2011-04-15 13:40:00,61.61,61.69,61.6,61.65,37500.0,45.2275,45.2862,45.2202,45.2569,37500.0
2011-04-15 13:50:00,61.66,61.71,61.66,61.69,42700.0,45.2642,45.3009,45.2642,45.2862,42700.0
2011-04-15 14:00:00,61.68,61.71,61.64,61.7,18600.0,45.2789,45.3009,45.2495,45.2936,18600.0
2011-04-15 14:10:00,61.71,61.71,61.66,61.71,26800.0,45.3009,45.3009,45.2642,45.3009,26800.0
2011-04-15 14:20:00,61.71,61.75,61.71,61.74,18300.0,45.3009,45.3303,45.3009,45.3229,18300.0
2011-04-15 14:30:00,61.73,61.76,61.72,61.72,27700.0,45.3156,45.3376,45.3083,45.3083,27700.0
2011-04-15 14:40:00,61.71,61.78,61.71,61.72,26300.0,45.3009,45.3523,45.3009,45.3083,26300.0
2011-04-15 14:50:00,61.71,61.77,61.69,61.73,29400.0,45.3009,45.345,45.2862,45.3156,29400.0
2011-04-15 15:00:00,61.72,61.74,61.6,61.63,36600.0,45.3083,45.3229,45.2202,45.2422,36600.0
2011-04-15 15:10:00,61.61,61.62,61.48,61.57,27600.0,45.2275,45.2349,45.1321,45.1982,27600.0
2011-04-15 15:20:00,61.56,61.57,61.42,61.51,37000.0,45.1908,45.1982,45.088,45.1541,37000.0
2011-04-15 15:30:00,61.51,61.54,61.45,61.46,46000.0,45.1541,45.1761,45.1101,45.1174,46000.0
2011-04-15 15:40:00,61.46,61.51,61.41,61.51,34400.0,45.1174,45.1541,45.0807,45.1541,34400.0
2011-04-15 15:50:00,61.51,61.61,61.48,61.61,69100.0,45.1541,45.2275,45.1321,45.2275,69100.0
2011-04-18 09:30:00,60.78,61.19,60.68,61.01,63900.0,44.6182,44.9192,44.5448,44.7871,63900.0
2011-04-18 09:40:00,60.92,60.96,60.67,60.88,112600.0,44.721,44.7504,44.5375,44.6916,112600.0
2011-04-18 09:50:00,60.86,60.97,60.76,60.82,50400.0,44.6769,44.7577,44.6035,44.6476,50400.0
2011-04-18 10:00:00,60.8,60.96,60.5,60.64,102600.0,44.6329,44.7504,44.4127,44.5154,102600.0
2011-04-18 10:10:00,60.63,60.69,60.5,60.69,79700.0,44.5081,44.5522,44.4127,44.5522,79700.0
2011-04-18 10:20:00,60.71,60.86,60.62,60.79,59900.0,44.5668,44.6769,44.5008,44.6256,59900.0
2011-04-18 10:30:00,60.79,60.97,60.71,60.97,15700.0,44.6256,44.7577,44.5668,44.7577,15700.0
2011-04-18 10:40:00,60.96,61.02,60.83,60.89,25000.0,44.7504,44.7944,44.6549,44.699,25000.0
2011-04-18 10:50:00,60.87,60.95,60.81,60.85,43100.0,44.6843,44.743,44.6402,44.6696,43100.0
2011-04-18 11:00:00,60.85,60.94,60.8,60.9,43100.0,44.6696,44.7357,44.6329,44.7063,43100.0
2011-04-18 11:10:00,60.9,60.99,60.88,60.95,29700.0,44.7063,44.7724,44.6916,44.743,29700.0
2011-04-18 11:20:00,60.97,61.0,60.88,60.94,30600.0,44.7577,44.7797,44.6916,44.7357,30600.0
2011-04-18 11:30:00,60.94,61.0,60.86,60.94,26200.0,44.7357,44.7797,44.6769,44.7357,26200.0
2011-04-18 11:40:00,60.93,60.93,60.78,60.92,26800.0,44.7283,44.7283,44.6182,44.721,26800.0
2011-04-18 11:50:00,60.91,60.92,60.84,60.84,29700.0,44.7137,44.721,44.6623,44.6623,29700.0
2011-04-18 12:00:00,60.86,60.86,60.75,60.76,37700.0,44.6769,44.6769,44.5962,44.6035,37700.0
2011-04-18 12:10:00,60.76,60.78,60.63,60.63,33400.0,44.6035,44.6182,44.5081,44.5081,33400.0
2011-04-18 12:20:00,60.63,60.65,60.51,60.57,20800.0,44.5081,44.5228,44.42,44.4641,20800.0
2011-04-18 12:30:00,60.57,60.6,60.5,60.52,14700.0,44.4641,44.4861,44.4127,44.4274,14700.0
2011-04-18 12:40:00,60.52,60.55,60.48,60.51,16800.0,44.4274,44.4494,44.398,44.42,16800.0
2011-04-18 12:50:00,60.51,60.63,60.5,60.59,18000.0,44.42,44.5081,44.4127,44.4787,18000.0
2011-04-18 13:00:00,60.59,60.59,60.49,60.53,23100.0,44.4787,44.4787,44.4053,44.4347,23100.0
2011-04-18 13:10:00,60.52,60.55,60.47,60.55,24800.0,44.4274,44.4494,44.3907,44.4494,24800.0
2011-04-18 13:20:00,60.54,60.59,60.52,60.53,30200.0,44.442,44.4787,44.4274,44.4347,30200.0
2011-04-18 13:30:00,60.52,60.63,60.51,60.61,48600.0,44.4274,44.5081,44.42,44.4934,48600.0
2011-04-18 13:40:00,60.6,60.71,60.58,60.7,158800.0,44.4861,44.5668,44.4714,44.5595,158800.0
2011-04-18 13:50:00,60.72,60.83,60.71,60.81,25700.0,44.5742,44.6549,44.5668,44.6402,25700.0
2011-04-18 14:00:00,60.81,60.91,60.77,60.91,36800.0,44.6402,44.7137,44.6109,44.7137,36800.0
2011-04-18 14:10:00,60.91,61.02,60.88,60.88,33600.0,44.7137,44.7944,44.6916,44.6916,33600.0
2011-04-18 14:20:00,60.87,60.95,60.84,60.95,24300.0,44.6843,44.743,44.6623,44.743,24300.0
2011-04-18 14:30:00,60.94,61.18,60.94,61.18,34500.0,44.7357,44.9119,44.7357,44.9119,34500.0
2011-04-18 14:40:00,61.18,61.32,61.15,61.3,46600.0,44.9119,45.0146,44.8898,44.9999,46600.0
2011-04-18 14:50:00,61.31,61.43,61.27,61.34,37400.0,45.0073,45.0954,44.9779,45.0293,37400.0
2011-04-18 15:00:00,61.34,61.38,61.23,61.27,38200.0,45.0293,45.0587,44.9486,44.9779,38200.0
2011-04-18 15:10:00,61.27,61.53,61.27,61.51,51900.0,44.9779,45.1688,44.9779,45.1541,51900.0
2011-04-18 15:20:00,61.52,61.59,61.48,61.57,56100.0,45.1614,45.2128,45.1321,45.1982,56100.0
2011-04-18 15:30:00,61.56,61.64,61.52,61.54,73300.0,45.1908,45.2495,45.1614,45.1761,73300.0
2011-04-18 15:40:00,61.53,61.57,61.43,61.44,76200.0,45.1688,45.1982,45.0954,45.1027,76200.0
2011-04-18 15:50:00,61.45,61.46,61.3,61.36,147800.0,45.1101,45.1174,44.9999,45.044,147800.0
2011-04-19 09:30:00,61.4,61.62,61.4,61.49,56000.0,45.0734,45.2349,45.0734,45.1394,56000.0
2011-04-19 09:40:00,61.53,61.61,61.1,61.21,24700.0,45.1688,45.2275,44.8531,44.9339,24700.0
2011-04-19 09:50:00,61.2,61.47,61.08,61.44,43000.0,44.9265,45.1247,44.8384,45.1027,43000.0
2011-04-19 10:00:00,61.44,61.81,61.27,61.7,61100.0,45.1027,45.3743,44.9779,45.2936,61100.0
2011-04-19 10:10:00,61.69,61.71,61.56,61.62,17000.0,45.2862,45.3009,45.1908,45.2349,17000.0
2011-04-19 10:20:00,61.64,61.77,61.6,61.72,22000.0,45.2495,45.345,45.2202,45.3083,22000.0
2011-04-19 10:30:00,61.68,61.68,61.36,61.36,12300.0,45.2789,45.2789,45.044,45.044,12300.0
2011-04-19 10:40:00,61.35,61.54,61.31,61.49,63000.0,45.0367,45.1761,45.0073,45.1394,63000.0
2011-04-19 10:50:00,61.49,61.56,61.34,61.35,21500.0,45.1394,45.1908,45.0293,45.0367,21500.0
2011-04-19 11:00:00,61.35,61.36,61.14,61.16,29300.0,45.0367,45.044,44.8825,44.8972,29300.0
2011-04-19 11:10:00,61.16,61.31,61.09,61.1,51700.0,44.8972,45.0073,44.8458,44.8531,51700.0
2011-04-19 11:20:00,61.1,61.1,60.91,60.94,19600.0,44.8531,44.8531,44.7137,44.7357,19600.0
2011-04-19 11:30:00,60.95,61.13,60.94,61.05,19200.0,44.743,44.8752,44.7357,44.8164,19200.0
2011-04-19 11:40:00,61.06,61.06,60.96,60.98,12600.0,44.8238,44.8238,44.7504,44.765,12600.0
2011-04-19 11:50:00,60.98,61.08,60.98,61.08,14100.0,44.765,44.8384,44.765,44.8384,14100.0
2011-04-19 12:00:00,61.08,61.16,61.04,61.14,17100.0,44.8384,44.8972,44.8091,44.8825,17100.0
2011-04-19 12:10:00,61.14,61.22,61.11,61.19,13000.0,44.8825,44.9412,44.8605,44.9192,13000.0
2011-04-19 12:20:00,61.2,61.27,61.2,61.26,14400.0,44.9265,44.9779,44.9265,44.9706,14400.0
2011-04-19 12:30:00,61.26,61.27,61.14,61.21,11000.0,44.9706,44.9779,44.8825,44.9339,11000.0
2011-04-19 12:40:00,61.21,61.21,61.05,61.05,30500.0,44.9339,44.9339,44.8164,44.8164,30500.0
2011-04-19 12:50:00,61.05,61.14,61.05,61.06,10700.0,44.8164,44.8825,44.8164,44.8238,10700.0
2011-04-19 13:00:00,61.06,61.12,61.03,61.09,28700.0,44.8238,44.8678,44.8017,44.8458,28700.0
2011-04-19 13:10:00,61.07,61.22,61.05,61.2,14000.0,44.8311,44.9412,44.8164,44.9265,14000.0
2011-04-19 13:20:00,61.21,61.27,61.18,61.24,13500.0,44.9339,44.9779,44.9119,44.9559,13500.0
2011-04-19 13:30:00,61.25,61.29,61.23,61.25,13900.0,44.9632,44.9926,44.9486,44.9632,13900.0
2011-04-19 13:40:00,61.28,61.35,61.23,61.28,14000.0,44.9853,45.0367,44.9486,44.9853,14000.0
2011-04-19 13:50:00,61.26,61.34,61.26,61.29,10300.0,44.9706,45.0293,44.9706,44.9926,10300.0
2011-04-19 14:00:00,61.29,61.3,61.23,61.26,11600.0,44.9926,44.9999,44.9486,44.9706,11600.0
2011-04-19 14:10:00,61.26,61.35,61.26,61.34,12100.0,44.9706,45.0367,44.9706,45.0293,12100.0
2011-04-19 14:20:00,61.34,61.35,61.18,61.19,21000.0,45.0293,45.0367,44.9119,44.9192,21000.0
2011-04-19 14:30:00,61.17,61.28,61.14,61.26,15400.0,44.9045,44.9853,44.8825,44.9706,15400.0
2011-04-19 14:40:00,61.26,61.33,61.23,61.3,15000.0,44.9706,45.022,44.9486,44.9999,15000.0
2011-04-19 14:50:00,61.3,61.34,61.2,61.22,33400.0,44.9999,45.0293,44.9265,44.9412,33400.0
2011-04-19 15:00:00,61.21,61.46,61.21,61.43,29700.0,44.9339,45.1174,44.9339,45.0954,29700.0
2011-04-19 15:10:00,61.43,61.43,61.27,61.29,22300.0,45.0954,45.0954,44.9779,44.9926,22300.0
2011-04-19 15:20:00,61.28,61.34,61.22,61.23,30100.0,44.9853,45.0293,44.9412,44.9486,30100.0
2011-04-19 15:30:00,61.22,61.22,61.17,61.19,36700.0,44.9412,44.9412,44.9045,44.9192,36700.0
2011-04-19 15:40:00,61.19,61.2,61.12,61.14,82400.0,44.9192,44.9265,44.8678,44.8825,82400.0
2011-04-19 15:50:00,61.16,61.23,61.15,61.2,71300.0,44.8972,44.9486,44.8898,44.9265,71300.0
2011-04-20 09:30:00,62.15,62.39,61.86,62.34,49700.0,45.6239,45.8001,45.411,45.7634,49700.0
2011-04-20 09:40:00,62.32,62.39,62.11,62.22,28600.0,45.7487,45.8001,45.5946,45.6753,28600.0
2011-04-20 09:50:00,62.22,62.42,62.11,62.41,34700.0,45.6753,45.8221,45.5946,45.8148,34700.0
2011-04-20 10:00:00,62.35,62.5,62.24,62.5,24900.0,45.7707,45.8809,45.69,45.8809,24900.0
2011-04-20 10:10:00,62.5,62.52,62.37,62.41,48400.0,45.8809,45.8955,45.7854,45.8148,48400.0
2011-04-20 10:20:00,62.41,62.41,62.24,62.34,24800.0,45.8148,45.8148,45.69,45.7634,24800.0
2011-04-20 10:30:00,62.35,62.35,62.27,62.28,25400.0,45.7707,45.7707,45.712,45.7194,25400.0
2011-04-20 10:40:00,62.28,62.29,62.2,62.23,20400.0,45.7194,45.7267,45.6606,45.6827,20400.0
2011-04-20 10:50:00,62.23,62.26,62.18,62.24,16600.0,45.6827,45.7047,45.646,45.69,16600.0
2011-04-20 11:00:00,62.24,62.26,62.2,62.25,23500.0,45.69,45.7047,45.6606,45.6973,23500.0
2011-04-20 11:10:00,62.25,62.25,62.21,62.21,16500.0,45.6973,45.6973,45.668,45.668,16500.0
2011-04-20 11:20:00,62.2,62.22,62.18,62.22,18000.0,45.6606,45.6753,45.646,45.6753,18000.0
2011-04-20 11:30:00,62.2,62.22,62.17,62.19,13800.0,45.6606,45.6753,45.6386,45.6533,13800.0
2011-04-20 11:40:00,62.19,62.19,62.11,62.11,13500.0,45.6533,45.6533,45.5946,45.5946,13500.0
2011-04-20 11:50:00,62.11,62.17,62.06,62.06,29800.0,45.5946,45.6386,45.5579,45.5579,29800.0
2011-04-20 12:00:00,62.07,62.09,61.97,61.97,16800.0,45.5652,45.5799,45.4918,45.4918,16800.0
2011-04-20 12:10:00,61.99,62.02,61.97,61.98,22100.0,45.5065,45.5285,45.4918,45.4991,22100.0
2011-04-20 12:20:00,61.99,62.01,61.95,61.96,17600.0,45.5065,45.5212,45.4771,45.4845,17600.0
2011-04-20 12:30:00,61.96,61.98,61.9,61.93,23000.0,45.4845,45.4991,45.4404,45.4624,23000.0
2011-04-20 12:40:00,61.94,61.94,61.87,61.87,25900.0,45.4698,45.4698,45.4184,45.4184,25900.0
2011-04-20 12:50:00,61.87,61.94,61.85,61.91,15000.0,45.4184,45.4698,45.4037,45.4477,15000.0
2011-04-20 13:00:00,61.9,61.9,61.85,61.88,13500.0,45.4404,45.4404,45.4037,45.4257,13500.0
2011-04-20 13:10:00,61.88,61.88,61.81,61.83,12500.0,45.4257,45.4257,45.3743,45.389,12500.0
2011-04-20 13:20:00,61.82,61.86,61.8,61.82,9900.0,45.3817,45.411,45.367,45.3817,9900.0
2011-04-20 13:30:00,61.82,61.82,61.78,61.78,14400.0,45.3817,45.3817,45.3523,45.3523,14400.0
2011-04-20 13:40:00,61.78,61.86,61.77,61.85,23900.0,45.3523,45.411,45.345,45.4037,23900.0
2011-04-20 13:50:00,61.85,61.96,61.85,61.91,23900.0,45.4037,45.4845,45.4037,45.4477,23900.0
2011-04-20 14:00:00,61.92,61.94,61.87,61.89,14100.0,45.4551,45.4698,45.4184,45.4331,14100.0
2011-04-20 14:10:00,61.87,61.94,61.87,61.94,17000.0,45.4184,45.4698,45.4184,45.4698,17000.0
2011-04-20 14:20:00,61.95,61.95,61.9,61.94,22900.0,45.4771,45.4771,45.4404,45.4698,22900.0
2011-04-20 14:30:00,61.94,62.0,61.94,62.0,46800.0,45.4698,45.5138,45.4698,45.5138,46800.0
2011-04-20 14:40:00,62.0,62.05,62.0,62.01,30700.0,45.5138,45.5505,45.5138,45.5212,30700.0
2011-04-20 14:50:00,62.01,62.03,61.98,62.03,26800.0,45.5212,45.5358,45.4991,45.5358,26800.0
2011-04-20 15:00:00,62.04,62.05,62.02,62.05,31800.0,45.5432,45.5505,45.5285,45.5505,31800.0
2011-04-20 15:10:00,62.05,62.09,62.02,62.05,34500.0,45.5505,45.5799,45.5285,45.5505,34500.0
2011-04-20 15:20:00,62.03,62.15,61.98,62.14,42000.0,45.5358,45.6239,45.4991,45.6166,42000.0
2011-04-20 15:30:00,62.16,62.23,62.14,62.23,33500.0,45.6313,45.6827,45.6166,45.6827,33500.0
2011-04-20 15:40:00,62.23,62.29,62.22,62.26,59400.0,45.6827,45.7267,45.6753,45.7047,59400.0
2011-04-20 15:50:00,62.25,62.3,62.22,62.29,145100.0,45.6973,45.734,45.6753,45.7267,145100.0
2011-04-21 09:30:00,62.43,62.68,62.15,62.6,61400.0,45.8295,46.013,45.6239,45.9543,61400.0
2011-04-21 09:40:00,62.6,62.95,62.6,62.81,38100.0,45.9543,46.2112,45.9543,46.1084,38100.0
2011-04-21 09:50:00,62.83,63.01,62.8,63.01,29400.0,46.1231,46.2552,46.1011,46.2552,29400.0
2011-04-21 10:00:00,63.01,63.08,62.87,63.08,44200.0,46.2552,46.3066,46.1525,46.3066,44200.0
2011-04-21 10:10:00,63.08,63.1,62.95,63.02,52300.0,46.3066,46.3213,46.2112,46.2626,52300.0
2011-04-21 10:20:00,63.02,63.11,62.99,63.05,32700.0,46.2626,46.3287,46.2406,46.2846,32700.0
2011-04-21 10:30:00,63.06,63.08,62.94,62.94,29300.0,46.292,46.3066,46.2039,46.2039,29300.0
2011-04-21 10:40:00,62.96,63.03,62.96,62.99,16900.0,46.2185,46.2699,46.2185,46.2406,16900.0
2011-04-21 10:50:00,63.0,63.2,62.99,63.19,17600.0,46.2479,46.3947,46.2406,46.3874,17600.0
2011-04-21 11:00:00,63.2,63.27,63.17,63.25,14500.0,46.3947,46.4461,46.3727,46.4314,14500.0
2011-04-21 11:10:00,63.25,63.25,63.2,63.23,10900.0,46.4314,46.4314,46.3947,46.4167,10900.0
2011-04-21 11:20:00,63.24,63.44,63.23,63.41,20300.0,46.4241,46.5709,46.4167,46.5489,20300.0
2011-04-21 11:30:00,63.43,63.5,63.42,63.46,29100.0,46.5636,46.615,46.5562,46.5856,29100.0
2011-04-21 11:40:00,63.46,63.46,63.37,63.41,10200.0,46.5856,46.5856,46.5195,46.5489,10200.0
2011-04-21 11:50:00,63.4,63.42,63.36,63.38,15900.0,46.5415,46.5562,46.5122,46.5269,15900.0
2011-04-21 12:00:00,63.39,63.44,63.36,63.43,19200.0,46.5342,46.5709,46.5122,46.5636,19200.0
2011-04-21 12:10:00,63.42,63.46,63.37,63.37,40000.0,46.5562,46.5856,46.5195,46.5195,40000.0
2011-04-21 12:20:00,63.37,63.44,63.34,63.41,35300.0,46.5195,46.5709,46.4975,46.5489,35300.0
2011-04-21 12:30:00,63.41,63.42,63.32,63.33,37300.0,46.5489,46.5562,46.4828,46.4902,37300.0
2011-04-21 12:40:00,63.33,63.44,63.33,63.44,29200.0,46.4902,46.5709,46.4902,46.5709,29200.0
2011-04-21 12:50:00,63.46,63.51,63.41,63.42,16300.0,46.5856,46.6223,46.5489,46.5562,16300.0
2011-04-21 13:00:00,63.42,63.54,63.41,63.5,42900.0,46.5562,46.6443,46.5489,46.615,42900.0
2011-04-21 13:10:00,63.5,63.52,63.4,63.41,27700.0,46.615,46.6296,46.5415,46.5489,27700.0
2011-04-21 13:20:00,63.41,63.41,63.31,63.37,63200.0,46.5489,46.5489,46.4755,46.5195,63200.0
2011-04-21 13:30:00,63.36,63.39,63.3,63.3,16700.0,46.5122,46.5342,46.4681,46.4681,16700.0
2011-04-21 13:40:00,63.27,63.33,63.23,63.32,10000.0,46.4461,46.4902,46.4167,46.4828,10000.0
2011-04-21 13:50:00,63.32,63.34,63.29,63.34,9900.0,46.4828,46.4975,46.4608,46.4975,9900.0
2011-04-21 14:00:00,63.34,63.38,63.34,63.38,14400.0,46.4975,46.5269,46.4975,46.5269,14400.0
2011-04-21 14:10:00,63.37,63.51,63.36,63.46,24000.0,46.5195,46.6223,46.5122,46.5856,24000.0
2011-04-21 14:20:00,63.45,63.46,63.37,63.37,17700.0,46.5783,46.5856,46.5195,46.5195,17700.0
2011-04-21 14:30:00,63.37,63.38,63.29,63.36,21300.0,46.5195,46.5269,46.4608,46.5122,21300.0
2011-04-21 14:40:00,63.36,63.36,63.25,63.25,12100.0,46.5122,46.5122,46.4314,46.4314,12100.0
2011-04-21 14:50:00,63.26,63.27,63.21,63.21,16300.0,46.4388,46.4461,46.4021,46.4021,16300.0
2011-04-21 15:00:00,63.22,63.25,63.19,63.2,21300.0,46.4094,46.4314,46.3874,46.3947,21300.0
2011-04-21 15:10:00,63.2,63.24,63.2,63.21,23800.0,46.3947,46.4241,46.3947,46.4021,23800.0
2011-04-21 15:20:00,63.21,63.21,63.11,63.19,35600.0,46.4021,46.4021,46.3287,46.3874,35600.0
2011-04-21 15:30:00,63.2,63.32,63.19,63.32,36500.0,46.3947,46.4828,46.3874,46.4828,36500.0
2011-04-21 15:40:00,63.31,63.47,63.26,63.47,97100.0,46.4755,46.5929,46.4388,46.5929,97100.0
2011-04-21 15:50:00,63.47,63.61,63.45,63.52,152900.0,46.5929,46.6957,46.5783,46.6296,152900.0
2011-04-25 09:30:00,63.4,63.54,63.31,63.53,31400.0,46.5415,46.6443,46.4755,46.637,31400.0
2011-04-25 09:40:00,63.49,63.49,63.33,63.33,29100.0,46.6076,46.6076,46.4902,46.4902,29100.0
2011-04-25 09:50:00,63.33,63.35,63.07,63.07,42000.0,46.4902,46.5048,46.2993,46.2993,42000.0
2011-04-25 10:00:00,63.09,63.15,62.7,62.89,71600.0,46.314,46.358,46.0277,46.1672,71600.0
2011-04-25 10:10:00,62.86,62.87,62.5,62.5,37200.0,46.1451,46.1525,45.8809,45.8809,37200.0
2011-04-25 10:20:00,62.51,62.52,62.2,62.25,63800.0,45.8882,45.8955,45.6606,45.6973,63800.0
2011-04-25 10:30:00,62.25,62.38,62.18,62.21,50900.0,45.6973,45.7928,45.646,45.668,50900.0
2011-04-25 10:40:00,62.21,62.34,62.18,62.28,18600.0,45.668,45.7634,45.646,45.7194,18600.0
2011-04-25 10:50:00,62.27,62.5,62.24,62.47,36200.0,45.712,45.8809,45.69,45.8588,36200.0
2011-04-25 11:00:00,62.47,62.59,62.47,62.53,23200.0,45.8588,45.9469,45.8588,45.9029,23200.0
2011-04-25 11:10:00,62.53,62.61,62.48,62.59,35500.0,45.9029,45.9616,45.8662,45.9469,35500.0
2011-04-25 11:20:00,62.59,62.7,62.52,62.55,24600.0,45.9469,46.0277,45.8955,45.9176,24600.0
2011-04-25 11:30:00,62.55,62.72,62.52,62.7,23100.0,45.9176,46.0424,45.8955,46.0277,23100.0
2011-04-25 11:40:00,62.73,62.8,62.66,62.72,13200.0,46.0497,46.1011,45.9983,46.0424,13200.0
2011-04-25 11:50:00,62.73,62.83,62.69,62.83,10000.0,46.0497,46.1231,46.0203,46.1231,10000.0
2011-04-25 12:00:00,62.84,62.88,62.72,62.72,23100.0,46.1305,46.1598,46.0424,46.0424,23100.0
2011-04-25 12:10:00,62.72,62.76,62.65,62.76,14900.0,46.0424,46.0717,45.991,46.0717,14900.0
2011-04-25 12:20:00,62.76,62.76,62.62,62.67,21100.0,46.0717,46.0717,45.969,46.0057,21100.0
2011-04-25 12:30:00,62.7,62.79,62.66,62.7,12100.0,46.0277,46.0937,45.9983,46.0277,12100.0
2011-04-25 12:40:00,62.71,62.79,62.66,62.79,33000.0,46.035,46.0937,45.9983,46.0937,33000.0
2011-04-25 12:50:00,62.78,62.82,62.76,62.79,16300.0,46.0864,46.1158,46.0717,46.0937,16300.0
2011-04-25 13:00:00,62.78,62.79,62.69,62.69,6800.0,46.0864,46.0937,46.0203,46.0203,6800.0
2011-04-25 13:10:00,62.69,62.7,62.65,62.65,9300.0,46.0203,46.0277,45.991,45.991,9300.0
2011-04-25 13:20:00,62.65,62.66,62.62,62.66,8800.0,45.991,45.9983,45.969,45.9983,8800.0
2011-04-25 13:30:00,62.66,62.77,62.66,62.72,14700.0,45.9983,46.0791,45.9983,46.0424,14700.0
2011-04-25 13:40:00,62.71,62.76,62.69,62.76,12100.0,46.035,46.0717,46.0203,46.0717,12100.0
2011-04-25 13:50:00,62.77,62.81,62.75,62.8,8300.0,46.0791,46.1084,46.0644,46.1011,8300.0
2011-04-25 14:00:00,62.8,62.92,62.69,62.69,31700.0,46.1011,46.1892,46.0203,46.0203,31700.0
2011-04-25 14:10:00,62.69,62.69,62.54,62.54,42200.0,46.0203,46.0203,45.9102,45.9102,42200.0
2011-04-25 14:20:00,62.55,62.56,62.39,62.46,55200.0,45.9176,45.9249,45.8001,45.8515,55200.0
2011-04-25 14:30:00,62.46,62.51,62.42,62.47,22900.0,45.8515,45.8882,45.8221,45.8588,22900.0
2011-04-25 14:40:00,62.47,62.47,62.42,62.42,19400.0,45.8588,45.8588,45.8221,45.8221,19400.0
2011-04-25 14:50:00,62.42,62.44,62.36,62.41,32200.0,45.8221,45.8368,45.7781,45.8148,32200.0
2011-04-25 15:00:00,62.42,62.42,62.36,62.4,26600.0,45.8221,45.8221,45.7781,45.8075,26600.0
2011-04-25 15:10:00,62.39,62.4,62.29,62.38,41600.0,45.8001,45.8075,45.7267,45.7928,41600.0
2011-04-25 15:20:00,62.38,62.57,62.35,62.57,48700.0,45.7928,45.9322,45.7707,45.9322,48700.0
2011-04-25 15:30:00,62.57,62.6,62.51,62.6,47600.0,45.9322,45.9543,45.8882,45.9543,47600.0
2011-04-25 15:40:00,62.61,62.68,62.61,62.67,63500.0,45.9616,46.013,45.9616,46.0057,63500.0
2011-04-25 15:50:00,62.67,62.67,62.52,62.6,96200.0,46.0057,46.0057,45.8955,45.9543,96200.0
2011-04-26 09:30:00,60.72,62.1,60.72,61.73,440000.0,44.5742,45.5872,44.5742,45.3156,440000.0
2011-04-26 09:40:00,61.67,61.8,61.35,61.35,95400.0,45.2716,45.367,45.0367,45.0367,95400.0
2011-04-26 09:50:00,61.35,61.5,60.9,61.21,173200.0,45.0367,45.1468,44.7063,44.9339,173200.0
2011-04-26 10:00:00,61.21,61.24,60.98,61.07,62100.0,44.9339,44.9559,44.765,44.8311,62100.0
2011-04-26 10:10:00,61.08,61.14,60.98,61.01,137500.0,44.8384,44.8825,44.765,44.7871,137500.0
2011-04-26 10:20:00,61.0,61.07,60.88,60.89,61400.0,44.7797,44.8311,44.6916,44.699,61400.0
2011-04-26 10:30:00,60.88,61.03,60.82,60.99,61200.0,44.6916,44.8017,44.6476,44.7724,61200.0
2011-04-26 10:40:00,60.99,61.07,60.93,61.02,100000.0,44.7724,44.8311,44.7283,44.7944,100000.0
2011-04-26 10:50:00,61.02,61.02,60.8,60.8,47100.0,44.7944,44.7944,44.6329,44.6329,47100.0
2011-04-26 11:00:00,60.81,61.0,60.62,60.87,86700.0,44.6402,44.7797,44.5008,44.6843,86700.0
2011-04-26 11:10:00,60.88,61.0,60.87,61.0,37800.0,44.6916,44.7797,44.6843,44.7797,37800.0
2011-04-26 11:20:00,61.0,61.14,61.0,61.12,70700.0,44.7797,44.8825,44.7797,44.8678,70700.0
2011-04-26 11:30:00,61.11,61.21,61.1,61.18,36100.0,44.8605,44.9339,44.8531,44.9119,36100.0
2011-04-26 11:40:00,61.18,61.21,61.08,61.16,59000.0,44.9119,44.9339,44.8384,44.8972,59000.0
2011-04-26 11:50:00,61.16,61.2,61.14,61.15,23700.0,44.8972,44.9265,44.8825,44.8898,23700.0
2011-04-26 12:00:00,61.16,61.2,61.15,61.15,31300.0,44.8972,44.9265,44.8898,44.8898,31300.0
2011-04-26 12:10:00,61.15,61.16,61.03,61.04,23400.0,44.8898,44.8972,44.8017,44.8091,23400.0
2011-04-26 12:20:00,61.04,61.12,60.98,61.1,36400.0,44.8091,44.8678,44.765,44.8531,36400.0
2011-04-26 12:30:00,61.09,61.11,61.04,61.05,73300.0,44.8458,44.8605,44.8091,44.8164,73300.0
2011-04-26 12:40:00,61.04,61.05,60.92,60.96,47100.0,44.8091,44.8164,44.721,44.7504,47100.0
2011-04-26 12:50:00,60.97,61.07,60.96,61.06,35200.0,44.7577,44.8311,44.7504,44.8238,35200.0
2011-04-26 13:00:00,61.06,61.25,61.05,61.17,101800.0,44.8238,44.9632,44.8164,44.9045,101800.0
2011-04-26 13:10:00,61.18,61.27,61.18,61.25,30200.0,44.9119,44.9779,44.9119,44.9632,30200.0
2011-04-26 13:20:00,61.25,61.26,61.14,61.19,75700.0,44.9632,44.9706,44.8825,44.9192,75700.0
2011-04-26 13:30:00,61.18,61.21,60.52,60.7,249300.0,44.9119,44.9339,44.4274,44.5595,249300.0
2011-04-26 13:40:00,60.71,61.15,60.71,61.1,143700.0,44.5668,44.8898,44.5668,44.8531,143700.0
2011-04-26 13:50:00,61.1,61.44,61.06,61.25,104200.0,44.8531,45.1027,44.8238,44.9632,104200.0
2011-04-26 14:00:00,61.24,61.27,60.55,60.83,180900.0,44.9559,44.9779,44.4494,44.6549,180900.0
2011-04-26 14:10:00,60.83,60.99,60.81,60.94,39800.0,44.6549,44.7724,44.6402,44.7357,39800.0
2011-04-26 14:20:00,60.96,60.96,60.81,60.9,64500.0,44.7504,44.7504,44.6402,44.7063,64500.0
2011-04-26 14:30:00,60.91,60.96,60.67,60.67,34100.0,44.7137,44.7504,44.5375,44.5375,34100.0
2011-04-26 14:40:00,60.65,60.69,60.6,60.6,59300.0,44.5228,44.5522,44.4861,44.4861,59300.0
2011-04-26 14:50:00,60.6,60.66,60.6,60.61,70200.0,44.4861,44.5301,44.4861,44.4934,70200.0
2011-04-26 15:00:00,60.61,60.79,60.61,60.76,73800.0,44.4934,44.6256,44.4934,44.6035,73800.0
2011-04-26 15:10:00,60.77,60.77,60.62,60.62,53500.0,44.6109,44.6109,44.5008,44.5008,53500.0
2011-04-26 15:20:00,60.62,60.63,60.4,60.47,98400.0,44.5008,44.5081,44.3393,44.3907,98400.0
2011-04-26 15:30:00,60.47,60.61,60.46,60.6,73200.0,44.3907,44.4934,44.3833,44.4861,73200.0
2011-04-26 15:40:00,60.6,60.84,60.57,60.77,191400.0,44.4861,44.6623,44.4641,44.6109,191400.0
2011-04-26 15:50:00,60.76,60.92,60.75,60.84,289800.0,44.6035,44.721,44.5962,44.6623,289800.0
2011-04-27 09:30:00,61.13,61.23,60.79,60.8,65500.0,44.8752,44.9486,44.6256,44.6329,65500.0
2011-04-27 09:40:00,60.8,60.81,60.42,60.64,48300.0,44.6329,44.6402,44.3539,44.5154,48300.0
2011-04-27 09:50:00,60.65,60.74,60.58,60.58,72200.0,44.5228,44.5889,44.4714,44.4714,72200.0
2011-04-27 10:00:00,60.59,60.61,60.48,60.52,57000.0,44.4787,44.4934,44.398,44.4274,57000.0
2011-04-27 10:10:00,60.52,60.53,60.34,60.36,62600.0,44.4274,44.4347,44.2952,44.3099,62600.0
2011-04-27 10:20:00,60.36,60.36,60.22,60.25,87900.0,44.3099,44.3099,44.2071,44.2292,87900.0
2011-04-27 10:30:00,60.28,60.28,59.94,60.01,87700.0,44.2512,44.2512,44.0016,44.053,87700.0
2011-04-27 10:40:00,60.01,60.09,59.94,60.08,74300.0,44.053,44.1117,44.0016,44.1044,74300.0
2011-04-27 10:50:00,60.1,60.11,60.0,60.04,74200.0,44.119,44.1264,44.0456,44.075,74200.0
2011-04-27 11:00:00,60.04,60.15,60.04,60.15,56100.0,44.075,44.1557,44.075,44.1557,56100.0
2011-04-27 11:10:00,60.14,60.15,59.99,60.0,54500.0,44.1484,44.1557,44.0383,44.0456,54500.0
2011-04-27 11:20:00,60.01,60.07,59.94,59.94,38900.0,44.053,44.097,44.0016,44.0016,38900.0
2011-04-27 11:30:00,59.95,59.95,59.83,59.85,49600.0,44.0089,44.0089,43.9208,43.9355,49600.0
2011-04-27 11:40:00,59.85,60.18,59.85,60.13,94400.0,43.9355,44.1778,43.9355,44.1411,94400.0
2011-04-27 11:50:00,60.12,60.28,60.12,60.23,40400.0,44.1337,44.2512,44.1337,44.2145,40400.0
2011-04-27 12:00:00,60.23,60.33,60.09,60.31,62600.0,44.2145,44.2879,44.1117,44.2732,62600.0
2011-04-27 12:10:00,60.31,60.39,60.11,60.16,67900.0,44.2732,44.3319,44.1264,44.1631,67900.0
2011-04-27 12:20:00,60.19,60.38,60.19,60.3,24800.0,44.1851,44.3246,44.1851,44.2659,24800.0
2011-04-27 12:30:00,60.31,60.56,60.25,60.54,93300.0,44.2732,44.4567,44.2292,44.442,93300.0
2011-04-27 12:40:00,60.53,60.68,60.33,60.55,83200.0,44.4347,44.5448,44.2879,44.4494,83200.0
2011-04-27 12:50:00,60.53,60.65,60.52,60.64,23700.0,44.4347,44.5228,44.4274,44.5154,23700.0
2011-04-27 13:00:00,60.64,60.81,60.6,60.81,34700.0,44.5154,44.6402,44.4861,44.6402,34700.0
2011-04-27 13:10:00,60.82,60.85,60.54,60.7,88900.0,44.6476,44.6696,44.442,44.5595,88900.0
2011-04-27 13:20:00,60.7,60.7,60.59,60.68,14300.0,44.5595,44.5595,44.4787,44.5448,14300.0
2011-04-27 13:30:00,60.68,60.68,60.59,60.64,21500.0,44.5448,44.5448,44.4787,44.5154,21500.0
2011-04-27 13:40:00,60.64,60.7,60.63,60.64,76900.0,44.5154,44.5595,44.5081,44.5154,76900.0
2011-04-27 13:50:00,60.62,60.67,60.53,60.54,49900.0,44.5008,44.5375,44.4347,44.442,49900.0
2011-04-27 14:00:00,60.53,60.55,60.31,60.33,100800.0,44.4347,44.4494,44.2732,44.2879,100800.0
2011-04-27 14:10:00,60.34,60.4,60.23,60.39,46600.0,44.2952,44.3393,44.2145,44.3319,46600.0
2011-04-27 14:20:00,60.4,60.53,60.4,60.48,37800.0,44.3393,44.4347,44.3393,44.398,37800.0
2011-04-27 14:30:00,60.49,60.59,60.46,60.57,46700.0,44.4053,44.4787,44.3833,44.4641,46700.0
2011-04-27 14:40:00,60.58,60.59,60.53,60.58,25100.0,44.4714,44.4787,44.4347,44.4714,25100.0
2011-04-27 14:50:00,60.57,60.78,60.57,60.75,26900.0,44.4641,44.6182,44.4641,44.5962,26900.0
2011-04-27 15:00:00,60.75,60.8,60.58,60.64,67200.0,44.5962,44.6329,44.4714,44.5154,67200.0
2011-04-27 15:10:00,60.63,60.67,60.56,60.67,28800.0,44.5081,44.5375,44.4567,44.5375,28800.0
2011-04-27 15:20:00,60.67,60.75,60.66,60.75,23200.0,44.5375,44.5962,44.5301,44.5962,23200.0
2011-04-27 15:30:00,60.74,60.94,60.58,60.93,100300.0,44.5889,44.7357,44.4714,44.7283,100300.0
2011-04-27 15:40:00,60.94,60.99,60.91,60.98,79800.0,44.7357,44.7724,44.7137,44.765,79800.0
2011-04-27 15:50:00,60.97,61.04,60.97,61.04,221200.0,44.7577,44.8091,44.7577,44.8091,221200.0
2011-04-28 09:30:00,61.1,61.49,61.0,61.19,88200.0,44.8531,45.1394,44.7797,44.9192,88200.0
2011-04-28 09:40:00,61.21,61.23,61.03,61.21,55700.0,44.9339,44.9486,44.8017,44.9339,55700.0
2011-04-28 09:50:00,61.18,61.36,61.12,61.27,52700.0,44.9119,45.044,44.8678,44.9779,52700.0
2011-04-28 10:00:00,61.27,61.49,61.27,61.48,37100.0,44.9779,45.1394,44.9779,45.1321,37100.0
2011-04-28 10:10:00,61.47,61.51,61.36,61.44,43800.0,45.1247,45.1541,45.044,45.1027,43800.0
2011-04-28 10:20:00,61.44,61.53,61.38,61.53,23500.0,45.1027,45.1688,45.0587,45.1688,23500.0
2011-04-28 10:30:00,61.53,61.59,61.33,61.45,87600.0,45.1688,45.2128,45.022,45.1101,87600.0
2011-04-28 10:40:00,61.45,61.62,61.45,61.59,21100.0,45.1101,45.2349,45.1101,45.2128,21100.0
2011-04-28 10:50:00,61.61,61.74,61.61,61.73,35900.0,45.2275,45.3229,45.2275,45.3156,35900.0
2011-04-28 11:00:00,61.73,61.79,61.7,61.77,33200.0,45.3156,45.3597,45.2936,45.345,33200.0
2011-04-28 11:10:00,61.77,61.88,61.77,61.83,28100.0,45.345,45.4257,45.345,45.389,28100.0
2011-04-28 11:20:00,61.84,61.92,61.77,61.8,77900.0,45.3964,45.4551,45.345,45.367,77900.0
2011-04-28 11:30:00,61.79,61.9,61.78,61.88,51100.0,45.3597,45.4404,45.3523,45.4257,51100.0
2011-04-28 11:40:00,61.86,61.88,61.83,61.85,39700.0,45.411,45.4257,45.389,45.4037,39700.0
2011-04-28 11:50:00,61.85,61.89,61.83,61.87,37800.0,45.4037,45.4331,45.389,45.4184,37800.0
2011-04-28 12:00:00,61.86,61.99,61.86,61.96,67500.0,45.411,45.5065,45.411,45.4845,67500.0
2011-04-28 12:10:00,61.96,61.96,61.8,61.88,25300.0,45.4845,45.4845,45.367,45.4257,25300.0
2011-04-28 12:20:00,61.89,62.02,61.88,62.01,49500.0,45.4331,45.5285,45.4257,45.5212,49500.0
2011-04-28 12:30:00,62.01,62.07,61.99,62.07,31800.0,45.5212,45.5652,45.5065,45.5652,31800.0
2011-04-28 12:40:00,62.06,62.19,62.06,62.12,33400.0,45.5579,45.6533,45.5579,45.6019,33400.0
2011-04-28 12:50:00,62.12,62.22,62.09,62.21,26900.0,45.6019,45.6753,45.5799,45.668,26900.0
2011-04-28 13:00:00,62.21,62.38,62.19,62.37,43600.0,45.668,45.7928,45.6533,45.7854,43600.0
2011-04-28 13:10:00,62.37,62.4,62.21,62.22,43900.0,45.7854,45.8075,45.668,45.6753,43900.0
2011-04-28 13:20:00,62.22,62.23,62.0,62.2,63800.0,45.6753,45.6827,45.5138,45.6606,63800.0
2011-04-28 13:30:00,62.2,62.25,62.12,62.21,28800.0,45.6606,45.6973,45.6019,45.668,28800.0
2011-04-28 13:40:00,62.2,62.25,62.19,62.23,24700.0,45.6606,45.6973,45.6533,45.6827,24700.0
2011-04-28 13:50:00,62.23,62.25,62.18,62.21,29100.0,45.6827,45.6973,45.646,45.668,29100.0
2011-04-28 14:00:00,62.2,62.25,62.18,62.21,23900.0,45.6606,45.6973,45.646,45.668,23900.0
2011-04-28 14:10:00,62.2,62.25,62.18,62.2,32800.0,45.6606,45.6973,45.646,45.6606,32800.0
2011-04-28 14:20:00,62.2,62.2,62.09,62.09,29100.0,45.6606,45.6606,45.5799,45.5799,29100.0
2011-04-28 14:30:00,62.09,62.1,62.01,62.02,69900.0,45.5799,45.5872,45.5212,45.5285,69900.0
2011-04-28 14:40:00,62.01,62.06,61.99,62.01,53600.0,45.5212,45.5579,45.5065,45.5212,53600.0
2011-04-28 14:50:00,62.01,62.11,62.0,62.07,42400.0,45.5212,45.5946,45.5138,45.5652,42400.0
2011-04-28 15:00:00,62.07,62.08,62.01,62.05,18100.0,45.5652,45.5725,45.5212,45.5505,18100.0
2011-04-28 15:10:00,62.05,62.14,62.04,62.04,25700.0,45.5505,45.6166,45.5432,45.5432,25700.0
2011-04-28 15:20:00,62.04,62.12,62.02,62.1,41100.0,45.5432,45.6019,45.5285,45.5872,41100.0
2011-04-28 15:30:00,62.1,62.22,62.07,62.15,59200.0,45.5872,45.6753,45.5652,45.6239,59200.0
2011-04-28 15:40:00,62.14,62.27,62.14,62.25,62100.0,45.6166,45.712,45.6166,45.6973,62100.0
2011-04-28 15:50:00,62.25,62.25,62.11,62.12,180200.0,45.6973,45.6973,45.5946,45.6019,180200.0
2011-04-29 09:30:00,62.2,62.31,61.99,62.28,46300.0,45.6606,45.7414,45.5065,45.7194,46300.0
2011-04-29 09:40:00,62.28,62.39,62.06,62.08,26400.0,45.7194,45.8001,45.5579,45.5725,26400.0
2011-04-29 09:50:00,62.08,62.12,61.87,61.96,45800.0,45.5725,45.6019,45.4184,45.4845,45800.0
2011-04-29 10:00:00,61.96,62.0,61.81,61.85,42700.0,45.4845,45.5138,45.3743,45.4037,42700.0
2011-04-29 10:10:00,61.85,61.99,61.85,61.89,31100.0,45.4037,45.5065,45.4037,45.4331,31100.0
2011-04-29 10:20:00,61.88,61.88,61.7,61.81,25500.0,45.4257,45.4257,45.2936,45.3743,25500.0
2011-04-29 10:30:00,61.81,61.84,61.74,61.78,35200.0,45.3743,45.3964,45.3229,45.3523,35200.0
2011-04-29 10:40:00,61.78,61.83,61.71,61.79,23700.0,45.3523,45.389,45.3009,45.3597,23700.0
2011-04-29 10:50:00,61.79,61.87,61.78,61.8,28200.0,45.3597,45.4184,45.3523,45.367,28200.0
2011-04-29 11:00:00,61.8,61.83,61.79,61.8,17000.0,45.367,45.389,45.3597,45.367,17000.0
2011-04-29 11:10:00,61.78,61.86,61.76,61.81,28800.0,45.3523,45.411,45.3376,45.3743,28800.0
2011-04-29 11:20:00,61.83,61.86,61.8,61.86,23600.0,45.389,45.411,45.367,45.411,23600.0
2011-04-29 11:30:00,61.85,61.88,61.81,61.85,22600.0,45.4037,45.4257,45.3743,45.4037,22600.0
2011-04-29 11:40:00,61.85,61.92,61.82,61.89,37700.0,45.4037,45.4551,45.3817,45.4331,37700.0
2011-04-29 11:50:00,61.89,61.92,61.87,61.87,57300.0,45.4331,45.4551,45.4184,45.4184,57300.0
2011-04-29 12:00:00,61.88,61.91,61.87,61.89,53000.0,45.4257,45.4477,45.4184,45.4331,53000.0
2011-04-29 12:10:00,61.89,61.95,61.89,61.94,32500.0,45.4331,45.4771,45.4331,45.4698,32500.0
2011-04-29 12:20:00,61.94,61.96,61.89,61.94,31300.0,45.4698,45.4845,45.4331,45.4698,31300.0
2011-04-29 12:30:00,61.97,61.97,61.92,61.93,26200.0,45.4918,45.4918,45.4551,45.4624,26200.0
2011-04-29 12:40:00,61.94,61.95,61.91,61.93,27900.0,45.4698,45.4771,45.4477,45.4624,27900.0
2011-04-29 12:50:00,61.93,61.96,61.91,61.94,30600.0,45.4624,45.4845,45.4477,45.4698,30600.0
2011-04-29 13:00:00,61.95,61.95,61.9,61.92,37500.0,45.4771,45.4771,45.4404,45.4551,37500.0
2011-04-29 13:10:00,61.92,61.97,61.91,61.95,19800.0,45.4551,45.4918,45.4477,45.4771,19800.0
2011-04-29 13:20:00,61.94,61.99,61.9,61.98,25800.0,45.4698,45.5065,45.4404,45.4991,25800.0
2011-04-29 13:30:00,61.99,62.02,61.97,62.0,38200.0,45.5065,45.5285,45.4918,45.5138,38200.0
2011-04-29 13:40:00,62.0,62.08,61.99,62.06,19300.0,45.5138,45.5725,45.5065,45.5579,19300.0
2011-04-29 13:50:00,62.06,62.07,62.04,62.04,21500.0,45.5579,45.5652,45.5432,45.5432,21500.0
2011-04-29 14:00:00,62.04,62.16,62.03,62.15,23700.0,45.5432,45.6313,45.5358,45.6239,23700.0
2011-04-29 14:10:00,62.15,62.17,62.15,62.16,22700.0,45.6239,45.6386,45.6239,45.6313,22700.0
2011-04-29 14:20:00,62.15,62.16,62.07,62.09,27900.0,45.6239,45.6313,45.5652,45.5799,27900.0
2011-04-29 14:30:00,62.09,62.22,62.09,62.21,31600.0,45.5799,45.6753,45.5799,45.668,31600.0
2011-04-29 14:40:00,62.21,62.32,62.21,62.31,33900.0,45.668,45.7487,45.668,45.7414,33900.0
2011-04-29 14:50:00,62.31,62.36,62.3,62.34,42100.0,45.7414,45.7781,45.734,45.7634,42100.0
2011-04-29 15:00:00,62.33,62.34,62.09,62.1,35300.0,45.7561,45.7634,45.5799,45.5872,35300.0
2011-04-29 15:10:00,62.09,62.1,61.96,61.97,29200.0,45.5799,45.5872,45.4845,45.4918,29200.0
2011-04-29 15:20:00,61.96,62.0,61.9,61.91,35400.0,45.4845,45.5138,45.4404,45.4477,35400.0
2011-04-29 15:30:00,61.91,62.05,61.89,62.04,59600.0,45.4477,45.5505,45.4331,45.5432,59600.0
2011-04-29 15:40:00,62.05,62.13,62.03,62.12,70800.0,45.5505,45.6092,45.5358,45.6019,70800.0
2011-04-29 15:50:00,62.12,62.13,62.04,62.07,131500.0,45.6019,45.6092,45.5432,45.5652,131500.0
2011-05-02 09:30:00,62.37,62.51,62.13,62.13,40600.0,45.7854,45.8882,45.6092,45.6092,40600.0
2011-05-02 09:40:00,62.13,62.27,62.1,62.25,25500.0,45.6092,45.712,45.5872,45.6973,25500.0
2011-05-02 09:50:00,62.27,62.36,62.22,62.27,33200.0,45.712,45.7781,45.6753,45.712,33200.0
2011-05-02 10:00:00,62.26,62.52,62.25,62.33,21400.0,45.7047,45.8955,45.6973,45.7561,21400.0
2011-05-02 10:10:00,62.34,62.48,62.34,62.46,9200.0,45.7634,45.8662,45.7634,45.8515,9200.0
2011-05-02 10:20:00,62.44,62.48,62.38,62.38,12200.0,45.8368,45.8662,45.7928,45.7928,12200.0
2011-05-02 10:30:00,62.37,62.37,62.18,62.22,26700.0,45.7854,45.7854,45.646,45.6753,26700.0
2011-05-02 10:40:00,62.22,62.38,62.19,62.36,34800.0,45.6753,45.7928,45.6533,45.7781,34800.0
2011-05-02 10:50:00,62.35,62.38,62.24,62.24,37000.0,45.7707,45.7928,45.69,45.69,37000.0
2011-05-02 11:00:00,62.24,62.26,62.19,62.19,15300.0,45.69,45.7047,45.6533,45.6533,15300.0
2011-05-02 11:10:00,62.19,62.22,62.18,62.22,28600.0,45.6533,45.6753,45.646,45.6753,28600.0
2011-05-02 11:20:00,62.21,62.22,62.04,62.05,47800.0,45.668,45.6753,45.5432,45.5505,47800.0
2011-05-02 11:30:00,62.05,62.08,62.0,62.08,25900.0,45.5505,45.5725,45.5138,45.5725,25900.0
2011-05-02 11:40:00,62.08,62.12,62.07,62.08,42500.0,45.5725,45.6019,45.5652,45.5725,42500.0
2011-05-02 11:50:00,62.08,62.09,62.02,62.02,23600.0,45.5725,45.5799,45.5285,45.5285,23600.0
2011-05-02 12:00:00,62.02,62.02,61.93,62.0,35100.0,45.5285,45.5285,45.4624,45.5138,35100.0
2011-05-02 12:10:00,62.0,62.02,61.98,62.0,31800.0,45.5138,45.5285,45.4991,45.5138,31800.0
2011-05-02 12:20:00,61.99,62.01,61.87,61.87,19000.0,45.5065,45.5212,45.4184,45.4184,19000.0
2011-05-02 12:30:00,61.88,61.91,61.84,61.9,38400.0,45.4257,45.4477,45.3964,45.4404,38400.0
2011-05-02 12:40:00,61.89,61.91,61.77,61.78,24300.0,45.4331,45.4477,45.345,45.3523,24300.0
2011-05-02 12:50:00,61.78,61.92,61.78,61.91,28200.0,45.3523,45.4551,45.3523,45.4477,28200.0
2011-05-02 13:00:00,61.91,61.95,61.89,61.95,18600.0,45.4477,45.4771,45.4331,45.4771,18600.0
2011-05-02 13:10:00,61.94,61.95,61.89,61.91,20900.0,45.4698,45.4771,45.4331,45.4477,20900.0
2011-05-02 13:20:00,61.91,61.96,61.87,61.95,19100.0,45.4477,45.4845,45.4184,45.4771,19100.0
2011-05-02 13:30:00,61.95,61.96,61.85,61.87,17300.0,45.4771,45.4845,45.4037,45.4184,17300.0
2011-05-02 13:40:00,61.86,61.86,61.82,61.85,17200.0,45.411,45.411,45.3817,45.4037,17200.0
2011-05-02 13:50:00,61.85,61.86,61.8,61.82,16300.0,45.4037,45.411,45.367,45.3817,16300.0
2011-05-02 14:00:00,61.82,61.88,61.8,61.85,16900.0,45.3817,45.4257,45.367,45.4037,16900.0
2011-05-02 14:10:00,61.84,61.92,61.84,61.91,25300.0,45.3964,45.4551,45.3964,45.4477,25300.0
2011-05-02 14:20:00,61.9,61.9,61.77,61.84,22100.0,45.4404,45.4404,45.345,45.3964,22100.0
2011-05-02 14:30:00,61.84,61.85,61.8,61.85,15500.0,45.3964,45.4037,45.367,45.4037,15500.0
2011-05-02 14:40:00,61.85,61.86,61.8,61.8,19400.0,45.4037,45.411,45.367,45.367,19400.0
2011-05-02 14:50:00,61.79,61.79,61.67,61.68,30400.0,45.3597,45.3597,45.2716,45.2789,30400.0
2011-05-02 15:00:00,61.69,61.77,61.67,61.75,21200.0,45.2862,45.345,45.2716,45.3303,21200.0
2011-05-02 15:10:00,61.75,61.78,61.61,61.61,35200.0,45.3303,45.3523,45.2275,45.2275,35200.0
2011-05-02 15:20:00,61.62,61.77,61.61,61.71,73300.0,45.2349,45.345,45.2275,45.3009,73300.0
2011-05-02 15:30:00,61.71,61.76,61.68,61.71,66100.0,45.3009,45.3376,45.2789,45.3009,66100.0
2011-05-02 15:40:00,61.71,61.76,61.65,61.75,55000.0,45.3009,45.3376,45.2569,45.3303,55000.0
2011-05-02 15:50:00,61.76,61.78,61.69,61.72,92200.0,45.3376,45.3523,45.2862,45.3083,92200.0
2011-05-03 09:30:00,61.28,61.5,60.98,61.02,105200.0,44.9853,45.1468,44.765,44.7944,105200.0
2011-05-03 09:40:00,61.01,61.09,60.93,61.02,60000.0,44.7871,44.8458,44.7283,44.7944,60000.0
2011-05-03 09:50:00,61.04,61.44,60.95,61.35,33900.0,44.8091,45.1027,44.743,45.0367,33900.0
2011-05-03 10:00:00,61.38,61.46,61.26,61.31,28900.0,45.0587,45.1174,44.9706,45.0073,28900.0
2011-05-03 10:10:00,61.29,61.29,61.02,61.02,25700.0,44.9926,44.9926,44.7944,44.7944,25700.0
2011-05-03 10:20:00,61.03,61.14,60.93,61.08,22600.0,44.8017,44.8825,44.7283,44.8384,22600.0
2011-05-03 10:30:00,61.08,61.14,60.85,60.9,22000.0,44.8384,44.8825,44.6696,44.7063,22000.0
2011-05-03 10:40:00,60.91,61.12,60.87,61.11,22800.0,44.7137,44.8678,44.6843,44.8605,22800.0
2011-05-03 10:50:00,61.11,61.13,60.97,60.97,21500.0,44.8605,44.8752,44.7577,44.7577,21500.0
2011-05-03 11:00:00,60.99,61.08,60.96,60.99,29000.0,44.7724,44.8384,44.7504,44.7724,29000.0
2011-05-03 11:10:00,61.0,61.26,61.0,61.25,34000.0,44.7797,44.9706,44.7797,44.9632,34000.0
2011-05-03 11:20:00,61.25,61.27,61.07,61.11,31200.0,44.9632,44.9779,44.8311,44.8605,31200.0
2011-05-03 11:30:00,61.17,61.36,61.15,61.34,22600.0,44.9045,45.044,44.8898,45.0293,22600.0
2011-05-03 11:40:00,61.34,61.36,61.27,61.32,20400.0,45.0293,45.044,44.9779,45.0146,20400.0
2011-05-03 11:50:00,61.31,61.35,61.26,61.35,10800.0,45.0073,45.0367,44.9706,45.0367,10800.0
2011-05-03 12:00:00,61.36,61.47,61.35,61.44,16400.0,45.044,45.1247,45.0367,45.1027,16400.0
2011-05-03 12:10:00,61.43,61.47,61.4,61.43,17900.0,45.0954,45.1247,45.0734,45.0954,17900.0
2011-05-03 12:20:00,61.43,61.45,61.37,61.41,28700.0,45.0954,45.1101,45.0513,45.0807,28700.0
2011-05-03 12:30:00,61.39,61.44,61.29,61.29,19200.0,45.066,45.1027,44.9926,44.9926,19200.0
2011-05-03 12:40:00,61.29,61.39,61.28,61.36,16500.0,44.9926,45.066,44.9853,45.044,16500.0
2011-05-03 12:50:00,61.36,61.37,61.28,61.3,27300.0,45.044,45.0513,44.9853,44.9999,27300.0
2011-05-03 13:00:00,61.28,61.29,61.19,61.27,19400.0,44.9853,44.9926,44.9192,44.9779,19400.0
2011-05-03 13:10:00,61.26,61.29,61.23,61.24,18900.0,44.9706,44.9926,44.9486,44.9559,18900.0
2011-05-03 13:20:00,61.23,61.3,61.12,61.14,22000.0,44.9486,44.9999,44.8678,44.8825,22000.0
2011-05-03 13:30:00,61.14,61.3,61.12,61.28,36100.0,44.8825,44.9999,44.8678,44.9853,36100.0
2011-05-03 13:40:00,61.28,61.28,61.13,61.24,15000.0,44.9853,44.9853,44.8752,44.9559,15000.0
2011-05-03 13:50:00,61.24,61.39,61.24,61.37,49000.0,44.9559,45.066,44.9559,45.0513,49000.0
2011-05-03 14:00:00,61.37,61.38,61.22,61.25,24600.0,45.0513,45.0587,44.9412,44.9632,24600.0
2011-05-03 14:10:00,61.26,61.27,61.15,61.24,28300.0,44.9706,44.9779,44.8898,44.9559,28300.0
2011-05-03 14:20:00,61.22,61.41,61.22,61.4,25600.0,44.9412,45.0807,44.9412,45.0734,25600.0
2011-05-03 14:30:00,61.4,61.46,61.3,61.3,49700.0,45.0734,45.1174,44.9999,44.9999,49700.0
2011-05-03 14:40:00,61.3,61.44,61.3,61.41,27700.0,44.9999,45.1027,44.9999,45.0807,27700.0
2011-05-03 14:50:00,61.4,61.43,61.3,61.34,34500.0,45.0734,45.0954,44.9999,45.0293,34500.0
2011-05-03 15:00:00,61.34,61.47,61.33,61.46,27700.0,45.0293,45.1247,45.022,45.1174,27700.0
2011-05-03 15:10:00,61.46,61.49,61.43,61.43,34100.0,45.1174,45.1394,45.0954,45.0954,34100.0
2011-05-03 15:20:00,61.44,61.59,61.43,61.56,40300.0,45.1027,45.2128,45.0954,45.1908,40300.0
2011-05-03 15:30:00,61.56,61.67,61.51,61.57,56100.0,45.1908,45.2716,45.1541,45.1982,56100.0
2011-05-03 15:40:00,61.57,61.72,61.57,61.67,62000.0,45.1982,45.3083,45.1982,45.2716,62000.0
2011-05-03 15:50:00,61.68,61.76,61.68,61.73,83000.0,45.2789,45.3376,45.2789,45.3156,83000.0
2011-05-04 09:30:00,61.19,61.44,61.11,61.25,39300.0,45.09,45.2742,45.031,45.1342,39300.0
2011-05-04 09:40:00,61.25,61.26,61.0,61.01,27200.0,45.1342,45.1416,44.95,44.9574,27200.0
2011-05-04 09:50:00,61.01,61.03,60.16,60.3,80400.0,44.9574,44.9721,44.331,44.4342,80400.0
2011-05-04 10:00:00,60.27,60.28,60.03,60.05,71900.0,44.4121,44.4194,44.2352,44.2499,71900.0
2011-05-04 10:10:00,60.06,60.24,60.04,60.21,50800.0,44.2573,44.39,44.2426,44.3678,50800.0
2011-05-04 10:20:00,60.21,60.21,60.04,60.17,33500.0,44.3678,44.3678,44.2426,44.3384,33500.0
2011-05-04 10:30:00,60.19,60.25,60.09,60.21,45100.0,44.3531,44.3973,44.2794,44.3678,45100.0
2011-05-04 10:40:00,60.21,60.31,59.97,60.06,52900.0,44.3678,44.4415,44.191,44.2573,52900.0
2011-05-04 10:50:00,60.06,60.16,60.06,60.13,60400.0,44.2573,44.331,44.2573,44.3089,60400.0
2011-05-04 11:00:00,60.11,60.16,60.07,60.15,49100.0,44.2942,44.331,44.2647,44.3236,49100.0
2011-05-04 11:10:00,60.15,60.25,59.95,60.01,32600.0,44.3236,44.3973,44.1763,44.2205,32600.0
2011-05-04 11:20:00,60.0,60.28,60.0,60.27,30500.0,44.2131,44.4194,44.2131,44.4121,30500.0
2011-05-04 11:30:00,60.26,60.33,60.22,60.3,62100.0,44.4047,44.4563,44.3752,44.4342,62100.0
2011-05-04 11:40:00,60.3,60.3,60.14,60.21,45400.0,44.4342,44.4342,44.3163,44.3678,45400.0
2011-05-04 11:50:00,60.21,60.21,60.08,60.1,66300.0,44.3678,44.3678,44.2721,44.2868,66300.0
2011-05-04 12:00:00,60.12,60.14,60.06,60.12,73200.0,44.3015,44.3163,44.2573,44.3015,73200.0
2011-05-04 12:10:00,60.14,60.15,59.98,59.99,53300.0,44.3163,44.3236,44.1984,44.2057,53300.0
2011-05-04 12:20:00,59.99,59.99,59.88,59.89,29700.0,44.2057,44.2057,44.1247,44.132,29700.0
2011-05-04 12:30:00,59.9,59.94,59.89,59.92,26100.0,44.1394,44.1689,44.132,44.1541,26100.0
2011-05-04 12:40:00,59.93,59.94,59.8,59.9,36100.0,44.1615,44.1689,44.0657,44.1394,36100.0
2011-05-04 12:50:00,59.91,59.91,59.81,59.89,32100.0,44.1468,44.1468,44.0731,44.132,32100.0
2011-05-04 13:00:00,59.87,60.03,59.82,59.98,80900.0,44.1173,44.2352,44.0805,44.1984,80900.0
2011-05-04 13:10:00,59.99,60.08,59.98,60.04,30400.0,44.2057,44.2721,44.1984,44.2426,30400.0
2011-05-04 13:20:00,60.04,60.04,59.91,59.92,33900.0,44.2426,44.2426,44.1468,44.1541,33900.0
2011-05-04 13:30:00,59.92,60.04,59.92,60.04,43100.0,44.1541,44.2426,44.1541,44.2426,43100.0
2011-05-04 13:40:00,60.04,60.04,59.95,60.0,37600.0,44.2426,44.2426,44.1763,44.2131,37600.0
2011-05-04 13:50:00,59.99,60.14,59.99,60.08,63200.0,44.2057,44.3163,44.2057,44.2721,63200.0
2011-05-04 14:00:00,60.07,60.07,60.0,60.06,162500.0,44.2647,44.2647,44.2131,44.2573,162500.0
2011-05-04 14:10:00,60.06,60.33,60.03,60.33,81900.0,44.2573,44.4563,44.2352,44.4563,81900.0
2011-05-04 14:20:00,60.33,60.44,60.31,60.37,32100.0,44.4563,44.5373,44.4415,44.4857,32100.0
2011-05-04 14:30:00,60.37,60.4,60.31,60.4,33500.0,44.4857,44.5079,44.4415,44.5079,33500.0
2011-05-04 14:40:00,60.4,60.46,60.3,60.35,28100.0,44.5079,44.5521,44.4342,44.471,28100.0
2011-05-04 14:50:00,60.35,60.44,60.35,60.41,48600.0,44.471,44.5373,44.471,44.5152,48600.0
2011-05-04 15:00:00,60.41,60.47,60.4,60.4,42800.0,44.5152,44.5594,44.5079,44.5079,42800.0
2011-05-04 15:10:00,60.4,60.48,60.4,60.47,42300.0,44.5079,44.5668,44.5079,44.5594,42300.0
2011-05-04 15:20:00,60.47,60.59,60.46,60.54,38100.0,44.5594,44.6479,44.5521,44.611,38100.0
2011-05-04 15:30:00,60.54,60.65,60.52,60.63,96900.0,44.611,44.6921,44.5963,44.6773,96900.0
2011-05-04 15:40:00,60.62,60.65,60.57,60.57,68600.0,44.67,44.6921,44.6331,44.6331,68600.0
2011-05-04 15:50:00,60.58,60.6,60.44,60.46,99000.0,44.6405,44.6552,44.5373,44.5521,99000.0
2011-05-05 09:30:00,59.99,60.2,59.78,59.93,49200.0,44.2057,44.3605,44.051,44.1615,49200.0
2011-05-05 09:40:00,59.94,60.11,59.85,59.9,29000.0,44.1689,44.2942,44.1026,44.1394,29000.0
2011-05-05 09:50:00,59.9,59.96,59.75,59.92,54500.0,44.1394,44.1836,44.0289,44.1541,54500.0
2011-05-05 10:00:00,59.95,60.01,59.88,59.91,41100.0,44.1763,44.2205,44.1247,44.1468,41100.0
2011-05-05 10:10:00,59.91,59.93,59.79,59.83,29700.0,44.1468,44.1615,44.0584,44.0878,29700.0
2011-05-05 10:20:00,59.83,59.98,59.78,59.83,58700.0,44.0878,44.1984,44.051,44.0878,58700.0
2011-05-05 10:30:00,59.83,59.91,59.74,59.91,29200.0,44.0878,44.1468,44.0215,44.1468,29200.0
2011-05-05 10:40:00,59.93,59.97,59.85,59.88,29800.0,44.1615,44.191,44.1026,44.1247,29800.0
2011-05-05 10:50:00,59.88,59.9,59.87,59.88,50400.0,44.1247,44.1394,44.1173,44.1247,50400.0
2011-05-05 11:00:00,59.87,60.1,59.86,59.91,63900.0,44.1173,44.2868,44.1099,44.1468,63900.0
2011-05-05 11:10:00,59.9,59.97,59.83,59.94,56800.0,44.1394,44.191,44.0878,44.1689,56800.0
2011-05-05 11:20:00,59.93,59.97,59.89,59.97,43700.0,44.1615,44.191,44.132,44.191,43700.0
2011-05-05 11:30:00,59.99,60.22,59.93,60.22,53600.0,44.2057,44.3752,44.1615,44.3752,53600.0
2011-05-05 11:40:00,60.19,60.6,60.19,60.6,25100.0,44.3531,44.6552,44.3531,44.6552,25100.0
2011-05-05 11:50:00,60.6,60.62,60.41,60.43,33500.0,44.6552,44.67,44.5152,44.53,33500.0
2011-05-05 12:00:00,60.47,60.62,60.43,60.51,37200.0,44.5594,44.67,44.53,44.5889,37200.0
2011-05-05 12:10:00,60.5,60.51,60.36,60.39,18000.0,44.5815,44.5889,44.4784,44.5005,18000.0
2011-05-05 12:20:00,60.39,60.54,60.38,60.52,40900.0,44.5005,44.611,44.4931,44.5963,40900.0
2011-05-05 12:30:00,60.51,60.51,60.32,60.32,25800.0,44.5889,44.5889,44.4489,44.4489,25800.0
2011-05-05 12:40:00,60.32,60.45,60.32,60.42,24100.0,44.4489,44.5447,44.4489,44.5226,24100.0
2011-05-05 12:50:00,60.43,60.45,60.36,60.41,24800.0,44.53,44.5447,44.4784,44.5152,24800.0
2011-05-05 13:00:00,60.42,60.48,60.41,60.42,30100.0,44.5226,44.5668,44.5152,44.5226,30100.0
2011-05-05 13:10:00,60.43,60.53,60.43,60.47,31800.0,44.53,44.6036,44.53,44.5594,31800.0
2011-05-05 13:20:00,60.45,60.5,60.4,60.49,21900.0,44.5447,44.5815,44.5079,44.5742,21900.0
2011-05-05 13:30:00,60.49,60.52,60.36,60.44,36800.0,44.5742,44.5963,44.4784,44.5373,36800.0
2011-05-05 13:40:00,60.44,60.44,60.37,60.37,28100.0,44.5373,44.5373,44.4857,44.4857,28100.0
2011-05-05 13:50:00,60.38,60.45,60.32,60.44,33500.0,44.4931,44.5447,44.4489,44.5373,33500.0
2011-05-05 14:00:00,60.44,60.45,60.29,60.3,45800.0,44.5373,44.5447,44.4268,44.4342,45800.0
2011-05-05 14:10:00,60.31,60.46,60.27,60.46,28200.0,44.4415,44.5521,44.4121,44.5521,28200.0
2011-05-05 14:20:00,60.47,60.52,60.45,60.5,36700.0,44.5594,44.5963,44.5447,44.5815,36700.0
2011-05-05 14:30:00,60.51,60.58,60.46,60.58,35100.0,44.5889,44.6405,44.5521,44.6405,35100.0
2011-05-05 14:40:00,60.58,60.62,60.53,60.56,36900.0,44.6405,44.67,44.6036,44.6258,36900.0
2011-05-05 14:50:00,60.56,60.58,60.48,60.5,38500.0,44.6258,44.6405,44.5668,44.5815,38500.0
2011-05-05 15:00:00,60.49,60.56,60.45,60.45,48000.0,44.5742,44.6258,44.5447,44.5447,48000.0
2011-05-05 15:10:00,60.44,60.44,60.2,60.24,106300.0,44.5373,44.5373,44.3605,44.39,106300.0
2011-05-05 15:20:00,60.25,60.25,59.9,59.91,95100.0,44.3973,44.3973,44.1394,44.1468,95100.0
2011-05-05 15:30:00,59.89,60.04,59.87,60.02,90300.0,44.132,44.2426,44.1173,44.2278,90300.0
2011-05-05 15:40:00,60.02,60.14,59.96,60.14,129700.0,44.2278,44.3163,44.1836,44.3163,129700.0
2011-05-05 15:50:00,60.12,60.19,60.05,60.07,92800.0,44.3015,44.3531,44.2499,44.2647,92800.0
2011-05-06 09:30:00,60.58,61.66,60.56,61.52,90900.0,44.6405,45.4363,44.6258,45.3332,90900.0
2011-05-06 09:40:00,61.51,61.7,61.51,61.63,53700.0,45.3258,45.4658,45.3258,45.4142,53700.0
2011-05-06 09:50:00,61.65,61.7,61.55,61.61,95600.0,45.429,45.4658,45.3553,45.3995,95600.0
2011-05-06 10:00:00,61.62,61.69,61.22,61.27,69900.0,45.4069,45.4584,45.1121,45.1489,69900.0
2011-05-06 10:10:00,61.28,61.37,61.17,61.21,64900.0,45.1563,45.2226,45.0753,45.1047,64900.0
2011-05-06 10:20:00,61.2,61.29,61.09,61.1,96700.0,45.0974,45.1637,45.0163,45.0237,96700.0
2011-05-06 10:30:00,61.11,61.19,60.95,61.16,42900.0,45.031,45.09,44.9131,45.0679,42900.0
2011-05-06 10:40:00,61.17,61.38,61.17,61.29,40300.0,45.0753,45.23,45.0753,45.1637,40300.0
2011-05-06 10:50:00,61.31,61.38,61.18,61.38,37100.0,45.1784,45.23,45.0826,45.23,37100.0
2011-05-06 11:00:00,61.38,61.49,61.31,61.43,44200.0,45.23,45.3111,45.1784,45.2668,44200.0
2011-05-06 11:10:00,61.43,61.55,61.37,61.53,72800.0,45.2668,45.3553,45.2226,45.3405,72800.0
2011-05-06 11:20:00,61.53,61.53,61.32,61.34,85200.0,45.3405,45.3405,45.1858,45.2005,85200.0
2011-05-06 11:30:00,61.35,61.36,61.27,61.34,102400.0,45.2079,45.2153,45.1489,45.2005,102400.0
2011-05-06 11:40:00,61.34,61.36,61.3,61.35,61200.0,45.2005,45.2153,45.1711,45.2079,61200.0
2011-05-06 11:50:00,61.35,61.39,61.08,61.19,76900.0,45.2079,45.2374,45.0089,45.09,76900.0
2011-05-06 12:00:00,61.2,61.33,61.11,61.11,104500.0,45.0974,45.1932,45.031,45.031,104500.0
2011-05-06 12:10:00,61.13,61.22,61.11,61.13,103400.0,45.0458,45.1121,45.031,45.0458,103400.0
2011-05-06 12:20:00,61.13,61.24,61.12,61.15,57600.0,45.0458,45.1268,45.0384,45.0605,57600.0
2011-05-06 12:30:00,61.14,61.29,61.11,61.24,39600.0,45.0531,45.1637,45.031,45.1268,39600.0
2011-05-06 12:40:00,61.26,61.28,61.09,61.09,42400.0,45.1416,45.1563,45.0163,45.0163,42400.0
2011-05-06 12:50:00,61.09,61.2,61.06,61.19,40300.0,45.0163,45.0974,44.9942,45.09,40300.0
2011-05-06 13:00:00,61.22,61.35,61.2,61.34,26800.0,45.1121,45.2079,45.0974,45.2005,26800.0
2011-05-06 13:10:00,61.34,61.35,61.14,61.16,104000.0,45.2005,45.2079,45.0531,45.0679,104000.0
2011-05-06 13:20:00,61.16,61.22,61.11,61.17,73800.0,45.0679,45.1121,45.031,45.0753,73800.0
2011-05-06 13:30:00,61.15,61.25,61.15,61.19,58500.0,45.0605,45.1342,45.0605,45.09,58500.0
2011-05-06 13:40:00,61.2,61.22,61.16,61.16,51900.0,45.0974,45.1121,45.0679,45.0679,51900.0
2011-05-06 13:50:00,61.17,61.22,61.1,61.12,48800.0,45.0753,45.1121,45.0237,45.0384,48800.0
2011-05-06 14:00:00,61.11,61.19,61.08,61.17,52500.0,45.031,45.09,45.0089,45.0753,52500.0
2011-05-06 14:10:00,61.17,61.28,61.16,61.2,42800.0,45.0753,45.1563,45.0679,45.0974,42800.0
2011-05-06 14:20:00,61.2,61.22,61.06,61.1,77300.0,45.0974,45.1121,44.9942,45.0237,77300.0
2011-05-06 14:30:00,61.1,61.1,60.97,61.02,71200.0,45.0237,45.0237,44.9279,44.9647,71200.0
2011-05-06 14:40:00,61.03,61.17,61.02,61.16,48400.0,44.9721,45.0753,44.9647,45.0679,48400.0
2011-05-06 14:50:00,61.16,61.21,61.08,61.11,52000.0,45.0679,45.1047,45.0089,45.031,52000.0
2011-05-06 15:00:00,61.1,61.16,61.07,61.14,59500.0,45.0237,45.0679,45.0016,45.0531,59500.0
2011-05-06 15:10:00,61.14,61.3,61.14,61.3,32500.0,45.0531,45.1711,45.0531,45.1711,32500.0
2011-05-06 15:20:00,61.3,61.3,61.13,61.19,37800.0,45.1711,45.1711,45.0458,45.09,37800.0
2011-05-06 15:30:00,61.18,61.33,61.17,61.23,80300.0,45.0826,45.1932,45.0753,45.1195,80300.0
2011-05-06 15:40:00,61.24,61.41,61.24,61.29,90600.0,45.1268,45.2521,45.1268,45.1637,90600.0
2011-05-06 15:50:00,61.3,61.32,61.16,61.17,159300.0,45.1711,45.1858,45.0679,45.0753,159300.0
2011-05-09 09:30:00,61.57,61.66,61.28,61.3,103000.0,45.37,45.4363,45.1563,45.1711,103000.0
2011-05-09 09:40:00,61.3,61.39,61.2,61.34,66400.0,45.1711,45.2374,45.0974,45.2005,66400.0
2011-05-09 09:50:00,61.36,61.59,61.3,61.42,51000.0,45.2153,45.3847,45.1711,45.2595,51000.0
2011-05-09 10:00:00,61.42,61.56,61.37,61.46,44300.0,45.2595,45.3626,45.2226,45.289,44300.0
2011-05-09 10:10:00,61.46,61.64,61.46,61.56,64400.0,45.289,45.4216,45.289,45.3626,64400.0
2011-05-09 10:20:00,61.54,61.59,61.39,61.4,35200.0,45.3479,45.3847,45.2374,45.2447,35200.0
2011-05-09 10:30:00,61.4,61.55,61.36,61.4,33800.0,45.2447,45.3553,45.2153,45.2447,33800.0
2011-05-09 10:40:00,61.38,61.45,61.33,61.41,31100.0,45.23,45.2816,45.1932,45.2521,31100.0
2011-05-09 10:50:00,61.41,61.5,61.39,61.39,19000.0,45.2521,45.3184,45.2374,45.2374,19000.0
2011-05-09 11:00:00,61.4,61.46,61.36,61.39,29300.0,45.2447,45.289,45.2153,45.2374,29300.0
2011-05-09 11:10:00,61.4,61.46,61.35,61.43,37700.0,45.2447,45.289,45.2079,45.2668,37700.0
2011-05-09 11:20:00,61.44,61.48,61.37,61.44,38800.0,45.2742,45.3037,45.2226,45.2742,38800.0
2011-05-09 11:30:00,61.47,61.47,61.4,61.45,13700.0,45.2963,45.2963,45.2447,45.2816,13700.0
2011-05-09 11:40:00,61.45,61.48,61.38,61.48,25900.0,45.2816,45.3037,45.23,45.3037,25900.0
2011-05-09 11:50:00,61.47,61.59,61.47,61.58,29800.0,45.2963,45.3847,45.2963,45.3774,29800.0
2011-05-09 12:00:00,61.59,61.79,61.54,61.77,39400.0,45.3847,45.5321,45.3479,45.5174,39400.0
2011-05-09 12:10:00,61.77,61.92,61.76,61.88,23400.0,45.5174,45.6279,45.51,45.5984,23400.0
2011-05-09 12:20:00,61.86,61.87,61.68,61.68,12800.0,45.5837,45.5911,45.4511,45.4511,12800.0
2011-05-09 12:30:00,61.69,61.76,61.68,61.76,22600.0,45.4584,45.51,45.4511,45.51,22600.0
2011-05-09 12:40:00,61.76,61.86,61.75,61.82,30300.0,45.51,45.5837,45.5026,45.5542,30300.0
2011-05-09 12:50:00,61.82,61.82,61.71,61.76,22900.0,45.5542,45.5542,45.4732,45.51,22900.0
2011-05-09 13:00:00,61.76,61.77,61.63,61.64,14200.0,45.51,45.5174,45.4142,45.4216,14200.0
2011-05-09 13:10:00,61.64,61.69,61.63,61.68,14700.0,45.4216,45.4584,45.4142,45.4511,14700.0
2011-05-09 13:20:00,61.69,61.7,61.62,61.65,29000.0,45.4584,45.4658,45.4069,45.429,29000.0
2011-05-09 13:30:00,61.65,61.68,61.59,61.59,34100.0,45.429,45.4511,45.3847,45.3847,34100.0
2011-05-09 13:40:00,61.6,61.7,61.58,61.69,19500.0,45.3921,45.4658,45.3774,45.4584,19500.0
2011-05-09 13:50:00,61.69,61.73,61.68,61.7,18700.0,45.4584,45.4879,45.4511,45.4658,18700.0
2011-05-09 14:00:00,61.71,61.72,61.58,61.64,19600.0,45.4732,45.4805,45.3774,45.4216,19600.0
2011-05-09 14:10:00,61.65,61.73,61.64,61.71,20400.0,45.429,45.4879,45.4216,45.4732,20400.0
2011-05-09 14:20:00,61.72,61.77,61.7,61.76,26700.0,45.4805,45.5174,45.4658,45.51,26700.0
2011-05-09 14:30:00,61.77,61.83,61.77,61.83,25100.0,45.5174,45.5616,45.5174,45.5616,25100.0
2011-05-09 14:40:00,61.83,61.91,61.83,61.85,33000.0,45.5616,45.6206,45.5616,45.5763,33000.0
2011-05-09 14:50:00,61.84,61.85,61.77,61.78,23000.0,45.569,45.5763,45.5174,45.5248,23000.0
2011-05-09 15:00:00,61.77,61.83,61.75,61.75,28400.0,45.5174,45.5616,45.5026,45.5026,28400.0
2011-05-09 15:10:00,61.76,61.82,61.73,61.8,35300.0,45.51,45.5542,45.4879,45.5395,35300.0
2011-05-09 15:20:00,61.8,61.83,61.76,61.78,38800.0,45.5395,45.5616,45.51,45.5248,38800.0
2011-05-09 15:30:00,61.77,61.79,61.71,61.78,53300.0,45.5174,45.5321,45.4732,45.5248,53300.0
2011-05-09 15:40:00,61.79,62.01,61.78,61.94,140500.0,45.5321,45.6942,45.5248,45.6427,140500.0
2011-05-09 15:50:00,61.94,61.97,61.89,61.95,210400.0,45.6427,45.6648,45.6058,45.65,210400.0
2011-05-10 09:30:00,62.05,62.42,62.05,62.41,61500.0,45.7237,45.9964,45.7237,45.989,61500.0
2011-05-10 09:40:00,62.41,62.59,62.4,62.46,100800.0,45.989,46.1216,45.9816,46.0258,100800.0
2011-05-10 09:50:00,62.47,62.5,62.39,62.44,45900.0,46.0332,46.0553,45.9743,46.0111,45900.0
2011-05-10 10:00:00,62.45,62.46,62.17,62.31,82500.0,46.0185,46.0258,45.8121,45.9153,82500.0
2011-05-10 10:10:00,62.31,62.32,62.16,62.19,23500.0,45.9153,45.9227,45.8048,45.8269,23500.0
2011-05-10 10:20:00,62.2,62.32,62.17,62.19,41300.0,45.8342,45.9227,45.8121,45.8269,41300.0
2011-05-10 10:30:00,62.17,62.23,62.02,62.04,43300.0,45.8121,45.8564,45.7016,45.7163,43300.0
2011-05-10 10:40:00,62.05,62.26,61.98,62.26,25100.0,45.7237,45.8785,45.6721,45.8785,25100.0
2011-05-10 10:50:00,62.27,62.42,62.24,62.32,24300.0,45.8858,45.9964,45.8637,45.9227,24300.0
2011-05-10 11:00:00,62.32,62.36,62.17,62.17,32200.0,45.9227,45.9521,45.8121,45.8121,32200.0
2011-05-10 11:10:00,62.19,62.24,62.12,62.16,21900.0,45.8269,45.8637,45.7753,45.8048,21900.0
2011-05-10 11:20:00,62.16,62.2,62.1,62.15,24200.0,45.8048,45.8342,45.7606,45.7974,24200.0
2011-05-10 11:30:00,62.15,62.19,62.13,62.14,14800.0,45.7974,45.8269,45.7827,45.79,14800.0
2011-05-10 11:40:00,62.12,62.31,62.12,62.25,11300.0,45.7753,45.9153,45.7753,45.8711,11300.0
2011-05-10 11:50:00,62.24,62.34,62.23,62.28,20000.0,45.8637,45.9374,45.8564,45.8932,20000.0
2011-05-10 12:00:00,62.29,62.36,62.25,62.35,41400.0,45.9006,45.9521,45.8711,45.9448,41400.0
2011-05-10 12:10:00,62.34,62.45,62.34,62.35,35100.0,45.9374,46.0185,45.9374,45.9448,35100.0
2011-05-10 12:20:00,62.36,62.46,62.35,62.45,28400.0,45.9521,46.0258,45.9448,46.0185,28400.0
2011-05-10 12:30:00,62.45,62.51,62.43,62.51,24700.0,46.0185,46.0627,46.0037,46.0627,24700.0
2011-05-10 12:40:00,62.52,62.62,62.52,62.57,39800.0,46.0701,46.1437,46.0701,46.1069,39800.0
2011-05-10 12:50:00,62.56,62.6,62.49,62.5,18700.0,46.0995,46.129,46.0479,46.0553,18700.0
2011-05-10 13:00:00,62.5,62.56,62.42,62.55,30400.0,46.0553,46.0995,45.9964,46.0922,30400.0
2011-05-10 13:10:00,62.53,62.61,62.53,62.61,31100.0,46.0774,46.1364,46.0774,46.1364,31100.0
2011-05-10 13:20:00,62.61,62.67,62.59,62.65,25600.0,46.1364,46.1806,46.1216,46.1658,25600.0
2011-05-10 13:30:00,62.64,62.64,62.58,62.62,24900.0,46.1585,46.1585,46.1143,46.1437,24900.0
2011-05-10 13:40:00,62.61,62.68,62.59,62.61,88400.0,46.1364,46.188,46.1216,46.1364,88400.0
2011-05-10 13:50:00,62.61,62.62,62.38,62.52,179900.0,46.1364,46.1437,45.9669,46.0701,179900.0
2011-05-10 14:00:00,62.51,62.54,62.44,62.51,72000.0,46.0627,46.0848,46.0111,46.0627,72000.0
2011-05-10 14:10:00,62.5,62.67,62.46,62.63,53600.0,46.0553,46.1806,46.0258,46.1511,53600.0
2011-05-10 14:20:00,62.65,62.66,62.54,62.58,53300.0,46.1658,46.1732,46.0848,46.1143,53300.0
2011-05-10 14:30:00,62.58,62.86,62.54,62.86,70500.0,46.1143,46.3206,46.0848,46.3206,70500.0
2011-05-10 14:40:00,62.86,62.97,62.83,62.9,37900.0,46.3206,46.4016,46.2985,46.3501,37900.0
2011-05-10 14:50:00,62.91,63.03,62.86,63.01,87100.0,46.3574,46.4459,46.3206,46.4311,87100.0
2011-05-10 15:00:00,63.01,63.12,62.93,63.12,56300.0,46.4311,46.5122,46.3722,46.5122,56300.0
2011-05-10 15:10:00,63.12,63.28,63.11,63.27,93000.0,46.5122,46.6301,46.5048,46.6227,93000.0
2011-05-10 15:20:00,63.28,63.33,63.24,63.26,61100.0,46.6301,46.6669,46.6006,46.6153,61100.0
2011-05-10 15:30:00,63.25,63.28,63.09,63.1,108200.0,46.608,46.6301,46.4901,46.4974,108200.0
2011-05-10 15:40:00,63.1,63.17,63.05,63.14,98600.0,46.4974,46.549,46.4606,46.5269,98600.0
2011-05-10 15:50:00,63.16,63.16,63.0,63.04,130000.0,46.5417,46.5417,46.4238,46.4532,130000.0
2011-05-11 09:30:00,62.75,63.29,62.75,63.27,86800.0,46.2395,46.6375,46.2395,46.6227,86800.0
2011-05-11 09:40:00,63.27,63.59,63.22,63.55,58100.0,46.6227,46.8585,46.5859,46.829,58100.0
2011-05-11 09:50:00,63.56,63.68,63.51,63.59,66200.0,46.8364,46.9248,46.7996,46.8585,66200.0
2011-05-11 10:00:00,63.56,63.6,63.41,63.48,63200.0,46.8364,46.8659,46.7259,46.7775,63200.0
2011-05-11 10:10:00,63.47,63.58,63.35,63.54,57100.0,46.7701,46.8511,46.6817,46.8217,57100.0
2011-05-11 10:20:00,63.54,63.59,63.47,63.57,32200.0,46.8217,46.8585,46.7701,46.8438,32200.0
2011-05-11 10:30:00,63.57,63.59,63.32,63.33,80700.0,46.8438,46.8585,46.6596,46.6669,80700.0
2011-05-11 10:40:00,63.33,63.44,63.33,63.4,40500.0,46.6669,46.748,46.6669,46.7185,40500.0
2011-05-11 10:50:00,63.4,63.52,63.39,63.42,24700.0,46.7185,46.8069,46.7111,46.7332,24700.0
2011-05-11 11:00:00,63.43,63.5,63.34,63.37,50400.0,46.7406,46.7922,46.6743,46.6964,50400.0
2011-05-11 11:10:00,63.36,63.37,63.25,63.32,24700.0,46.689,46.6964,46.608,46.6596,24700.0
2011-05-11 11:20:00,63.32,63.39,63.25,63.3,36100.0,46.6596,46.7111,46.608,46.6448,36100.0
2011-05-11 11:30:00,63.31,63.46,63.25,63.25,38400.0,46.6522,46.7627,46.608,46.608,38400.0
2011-05-11 11:40:00,63.23,63.24,63.13,63.17,19500.0,46.5932,46.6006,46.5196,46.549,19500.0
2011-05-11 11:50:00,63.16,63.28,63.04,63.13,29400.0,46.5417,46.6301,46.4532,46.5196,29400.0
2011-05-11 12:00:00,63.12,63.14,62.85,62.9,43700.0,46.5122,46.5269,46.3132,46.3501,43700.0
2011-05-11 12:10:00,62.89,62.89,62.56,62.69,48200.0,46.3427,46.3427,46.0995,46.1953,48200.0
2011-05-11 12:20:00,62.6,62.82,62.57,62.73,41800.0,46.129,46.2911,46.1069,46.2248,41800.0
2011-05-11 12:30:00,62.72,62.88,62.67,62.82,31000.0,46.2174,46.3353,46.1806,46.2911,31000.0
2011-05-11 12:40:00,62.8,62.84,62.59,62.64,25900.0,46.2764,46.3059,46.1216,46.1585,25900.0
2011-05-11 12:50:00,62.64,62.64,62.5,62.62,24600.0,46.1585,46.1585,46.0553,46.1437,24600.0
2011-05-11 13:00:00,62.62,62.66,62.51,62.52,19900.0,46.1437,46.1732,46.0627,46.0701,19900.0
2011-05-11 13:10:00,62.51,62.56,62.4,62.4,24600.0,46.0627,46.0995,45.9816,45.9816,24600.0
2011-05-11 13:20:00,62.39,62.5,62.39,62.42,15800.0,45.9743,46.0553,45.9743,45.9964,15800.0
2011-05-11 13:30:00,62.43,62.45,62.22,62.37,37700.0,46.0037,46.0185,45.849,45.9595,37700.0
2011-05-11 13:40:00,62.38,62.57,62.34,62.42,26900.0,45.9669,46.1069,45.9374,45.9964,26900.0
2011-05-11 13:50:00,62.43,62.48,62.37,62.47,20200.0,46.0037,46.0406,45.9595,46.0332,20200.0
2011-05-11 14:00:00,62.47,62.51,62.4,62.43,28800.0,46.0332,46.0627,45.9816,46.0037,28800.0
2011-05-11 14:10:00,62.42,62.62,62.37,62.58,77100.0,45.9964,46.1437,45.9595,46.1143,77100.0
2011-05-11 14:20:00,62.58,62.6,62.47,62.57,57800.0,46.1143,46.129,46.0332,46.1069,57800.0
2011-05-11 14:30:00,62.57,62.68,62.51,62.65,28600.0,46.1069,46.188,46.0627,46.1658,28600.0
2011-05-11 14:40:00,62.66,62.67,62.54,62.57,29100.0,46.1732,46.1806,46.0848,46.1069,29100.0
2011-05-11 14:50:00,62.56,62.57,62.48,62.5,26900.0,46.0995,46.1069,46.0406,46.0553,26900.0
2011-05-11 15:00:00,62.48,62.51,62.44,62.44,29900.0,46.0406,46.0627,46.0111,46.0111,29900.0
2011-05-11 15:10:00,62.43,62.51,62.41,62.5,33900.0,46.0037,46.0627,45.989,46.0553,33900.0
2011-05-11 15:20:00,62.5,62.65,62.5,62.64,32500.0,46.0553,46.1658,46.0553,46.1585,32500.0
2011-05-11 15:30:00,62.63,62.66,62.43,62.47,51100.0,46.1511,46.1732,46.0037,46.0332,51100.0
2011-05-11 15:40:00,62.47,62.53,62.42,62.53,61700.0,46.0332,46.0774,45.9964,46.0774,61700.0
2011-05-11 15:50:00,62.52,62.57,62.5,62.52,128500.0,46.0701,46.1069,46.0553,46.0701,128500.0
2011-05-12 09:30:00,62.43,62.47,62.19,62.19,58100.0,46.0037,46.0332,45.8269,45.8269,58100.0
2011-05-12 09:40:00,62.21,62.51,62.2,62.3,49300.0,45.8416,46.0627,45.8342,45.9079,49300.0
2011-05-12 09:50:00,62.28,62.4,62.24,62.25,39400.0,45.8932,45.9816,45.8637,45.8711,39400.0
2011-05-12 10:00:00,62.26,62.33,62.01,62.32,77400.0,45.8785,45.93,45.6942,45.9227,77400.0
2011-05-12 10:10:00,62.33,62.55,62.15,62.49,140200.0,45.93,46.0922,45.7974,46.0479,140200.0
2011-05-12 10:20:00,62.49,62.57,62.33,62.49,36800.0,46.0479,46.1069,45.93,46.0479,36800.0
2011-05-12 10:30:00,62.49,62.59,62.31,62.35,17600.0,46.0479,46.1216,45.9153,45.9448,17600.0
2011-05-12 10:40:00,62.36,62.39,62.28,62.35,30600.0,45.9521,45.9743,45.8932,45.9448,30600.0
2011-05-12 10:50:00,62.36,62.38,62.21,62.22,31900.0,45.9521,45.9669,45.8416,45.849,31900.0
2011-05-12 11:00:00,62.22,62.27,62.12,62.16,36200.0,45.849,45.8858,45.7753,45.8048,36200.0
2011-05-12 11:10:00,62.16,62.31,62.14,62.29,26100.0,45.8048,45.9153,45.79,45.9006,26100.0
2011-05-12 11:20:00,62.29,62.3,62.21,62.29,41600.0,45.9006,45.9079,45.8416,45.9006,41600.0
2011-05-12 11:30:00,62.28,62.37,62.27,62.31,30500.0,45.8932,45.9595,45.8858,45.9153,30500.0
2011-05-12 11:40:00,62.32,62.43,62.32,62.35,16400.0,45.9227,46.0037,45.9227,45.9448,16400.0
2011-05-12 11:50:00,62.35,62.39,62.17,62.19,16700.0,45.9448,45.9743,45.8121,45.8269,16700.0
2011-05-12 12:00:00,62.18,62.32,62.17,62.26,45400.0,45.8195,45.9227,45.8121,45.8785,45400.0
2011-05-12 12:10:00,62.26,62.27,62.19,62.22,19300.0,45.8785,45.8858,45.8269,45.849,19300.0
2011-05-12 12:20:00,62.23,62.31,62.22,62.29,12000.0,45.8564,45.9153,45.849,45.9006,12000.0
2011-05-12 12:30:00,62.31,62.37,62.29,62.35,15400.0,45.9153,45.9595,45.9006,45.9448,15400.0
2011-05-12 12:40:00,62.36,62.4,62.33,62.36,17900.0,45.9521,45.9816,45.93,45.9521,17900.0
2011-05-12 12:50:00,62.37,62.51,62.37,62.47,23200.0,45.9595,46.0627,45.9595,46.0332,23200.0
2011-05-12 13:00:00,62.46,62.62,62.46,62.59,40500.0,46.0258,46.1437,46.0258,46.1216,40500.0
2011-05-12 13:10:00,62.58,62.81,62.57,62.78,28400.0,46.1143,46.2837,46.1069,46.2616,28400.0
2011-05-12 13:20:00,62.79,62.88,62.74,62.75,28100.0,46.269,46.3353,46.2322,46.2395,28100.0
2011-05-12 13:30:00,62.74,62.83,62.66,62.78,25500.0,46.2322,46.2985,46.1732,46.2616,25500.0
2011-05-12 13:40:00,62.77,62.81,62.69,62.77,24300.0,46.2543,46.2837,46.1953,46.2543,24300.0
2011-05-12 13:50:00,62.78,63.0,62.78,62.92,80500.0,46.2616,46.4238,46.2616,46.3648,80500.0
2011-05-12 14:00:00,62.93,63.04,62.86,63.0,43800.0,46.3722,46.4532,46.3206,46.4238,43800.0
2011-05-12 14:10:00,63.01,63.08,63.0,63.05,43400.0,46.4311,46.4827,46.4238,46.4606,43400.0
2011-05-12 14:20:00,63.05,63.07,62.9,62.98,28300.0,46.4606,46.4753,46.3501,46.409,28300.0
2011-05-12 14:30:00,62.97,63.04,62.92,63.03,25200.0,46.4016,46.4532,46.3648,46.4459,25200.0
2011-05-12 14:40:00,63.01,63.13,63.01,63.05,35700.0,46.4311,46.5196,46.4311,46.4606,35700.0
2011-05-12 14:50:00,63.04,63.1,63.02,63.09,42900.0,46.4532,46.4974,46.4385,46.4901,42900.0
2011-05-12 15:00:00,63.08,63.21,63.06,63.2,51700.0,46.4827,46.5785,46.468,46.5711,51700.0
2011-05-12 15:10:00,63.19,63.22,63.15,63.19,37600.0,46.5638,46.5859,46.5343,46.5638,37600.0
2011-05-12 15:20:00,63.2,63.27,63.19,63.23,79400.0,46.5711,46.6227,46.5638,46.5932,79400.0
2011-05-12 15:30:00,63.24,63.32,63.17,63.31,72200.0,46.6006,46.6596,46.549,46.6522,72200.0
2011-05-12 15:40:00,63.32,63.32,63.22,63.28,103300.0,46.6596,46.6596,46.5859,46.6301,103300.0
2011-05-12 15:50:00,63.27,63.4,63.26,63.37,220400.0,46.6227,46.7185,46.6153,46.6964,220400.0
2011-05-13 09:30:00,63.29,63.46,63.04,63.22,77600.0,46.6375,46.7627,46.4532,46.5859,77600.0
2011-05-13 09:40:00,63.22,63.25,63.03,63.09,55900.0,46.5859,46.608,46.4459,46.4901,55900.0
2011-05-13 09:50:00,63.1,63.19,63.01,63.03,47900.0,46.4974,46.5638,46.4311,46.4459,47900.0
2011-05-13 10:00:00,63.04,63.08,62.69,62.78,66700.0,46.4532,46.4827,46.1953,46.2616,66700.0
2011-05-13 10:10:00,62.79,62.99,62.69,62.98,58700.0,46.269,46.4164,46.1953,46.409,58700.0
2011-05-13 10:20:00,62.98,63.01,62.89,62.89,45200.0,46.409,46.4311,46.3427,46.3427,45200.0
2011-05-13 10:30:00,62.88,62.92,62.73,62.78,40900.0,46.3353,46.3648,46.2248,46.2616,40900.0
2011-05-13 10:40:00,62.79,62.87,62.72,62.86,24600.0,46.269,46.328,46.2174,46.3206,24600.0
2011-05-13 10:50:00,62.87,62.9,62.74,62.79,25000.0,46.328,46.3501,46.2322,46.269,25000.0
2011-05-13 11:00:00,62.78,62.78,62.49,62.63,26900.0,46.2616,46.2616,46.0479,46.1511,26900.0
2011-05-13 11:10:00,62.62,62.66,62.5,62.52,25600.0,46.1437,46.1732,46.0553,46.0701,25600.0
2011-05-13 11:20:00,62.5,62.54,62.37,62.48,25800.0,46.0553,46.0848,45.9595,46.0406,25800.0
2011-05-13 11:30:00,62.48,62.71,62.47,62.64,18900.0,46.0406,46.2101,46.0332,46.1585,18900.0
2011-05-13 11:40:00,62.63,62.65,62.51,62.55,52800.0,46.1511,46.1658,46.0627,46.0922,52800.0
2011-05-13 11:50:00,62.55,62.6,62.5,62.55,37400.0,46.0922,46.129,46.0553,46.0922,37400.0
2011-05-13 12:00:00,62.55,62.56,62.37,62.4,28100.0,46.0922,46.0995,45.9595,45.9816,28100.0
2011-05-13 12:10:00,62.4,62.43,62.19,62.23,48500.0,45.9816,46.0037,45.8269,45.8564,48500.0
2011-05-13 12:20:00,62.23,62.27,62.13,62.24,32500.0,45.8564,45.8858,45.7827,45.8637,32500.0
2011-05-13 12:30:00,62.24,62.28,62.12,62.13,37800.0,45.8637,45.8932,45.7753,45.7827,37800.0
2011-05-13 12:40:00,62.13,62.19,62.07,62.16,39400.0,45.7827,45.8269,45.7385,45.8048,39400.0
2011-05-13 12:50:00,62.16,62.24,62.02,62.11,32900.0,45.8048,45.8637,45.7016,45.7679,32900.0
2011-05-13 13:00:00,62.14,62.19,62.03,62.04,42300.0,45.79,45.8269,45.709,45.7163,42300.0
2011-05-13 13:10:00,62.06,62.09,61.97,61.99,39200.0,45.7311,45.7532,45.6648,45.6795,39200.0
2011-05-13 13:20:00,62.01,62.09,62.01,62.09,27500.0,45.6942,45.7532,45.6942,45.7532,27500.0
2011-05-13 13:30:00,62.09,62.1,61.92,61.94,27200.0,45.7532,45.7606,45.6279,45.6427,27200.0
2011-05-13 13:40:00,61.94,61.99,61.92,61.98,19900.0,45.6427,45.6795,45.6279,45.6721,19900.0
2011-05-13 13:50:00,61.98,62.02,61.96,62.0,24000.0,45.6721,45.7016,45.6574,45.6869,24000.0
2011-05-13 14:00:00,62.0,62.13,61.98,62.12,23200.0,45.6869,45.7827,45.6721,45.7753,23200.0
2011-05-13 14:10:00,62.13,62.15,62.09,62.15,32600.0,45.7827,45.7974,45.7532,45.7974,32600.0
2011-05-13 14:20:00,62.15,62.3,62.15,62.3,35500.0,45.7974,45.9079,45.7974,45.9079,35500.0
2011-05-13 14:30:00,62.29,62.36,62.22,62.3,43200.0,45.9006,45.9521,45.849,45.9079,43200.0
2011-05-13 14:40:00,62.31,62.39,62.28,62.38,35000.0,45.9153,45.9743,45.8932,45.9669,35000.0
2011-05-13 14:50:00,62.38,62.46,62.38,62.45,50000.0,45.9669,46.0258,45.9669,46.0185,50000.0
2011-05-13 15:00:00,62.45,62.51,62.41,62.49,48400.0,46.0185,46.0627,45.989,46.0479,48400.0
2011-05-13 15:10:00,62.49,62.56,62.45,62.46,70200.0,46.0479,46.0995,46.0185,46.0258,70200.0
2011-05-13 15:20:00,62.45,62.49,62.32,62.38,60300.0,46.0185,46.0479,45.9227,45.9669,60300.0
2011-05-13 15:30:00,62.38,62.49,62.37,62.48,58800.0,45.9669,46.0479,45.9595,46.0406,58800.0
2011-05-13 15:40:00,62.48,62.55,62.4,62.44,99400.0,46.0406,46.0922,45.9816,46.0111,99400.0
2011-05-13 15:50:00,62.44,62.44,62.35,62.41,128700.0,46.0111,46.0111,45.9448,45.989,128700.0
2011-05-16 09:30:00,62.18,62.4,61.91,62.29,41600.0,45.8195,45.9816,45.6206,45.9006,41600.0
2011-05-16 09:40:00,62.25,62.36,62.16,62.31,23400.0,45.8711,45.9521,45.8048,45.9153,23400.0
2011-05-16 09:50:00,62.31,62.44,62.21,62.43,18600.0,45.9153,46.0111,45.8416,46.0037,18600.0
2011-05-16 10:00:00,62.39,62.83,62.36,62.69,21900.0,45.9743,46.2985,45.9521,46.1953,21900.0
2011-05-16 10:10:00,62.64,62.69,62.46,62.64,21100.0,46.1585,46.1953,46.0258,46.1585,21100.0
2011-05-16 10:20:00,62.66,62.74,62.62,62.7,18600.0,46.1732,46.2322,46.1437,46.2027,18600.0
2011-05-16 10:30:00,62.69,62.69,62.48,62.55,21300.0,46.1953,46.1953,46.0406,46.0922,21300.0
2011-05-16 10:40:00,62.56,62.59,62.45,62.45,31000.0,46.0995,46.1216,46.0185,46.0185,31000.0
2011-05-16 10:50:00,62.45,62.63,62.45,62.61,32100.0,46.0185,46.1511,46.0185,46.1364,32100.0
2011-05-16 11:00:00,62.61,62.74,62.57,62.65,19100.0,46.1364,46.2322,46.1069,46.1658,19100.0
2011-05-16 11:10:00,62.64,62.68,62.49,62.57,16400.0,46.1585,46.188,46.0479,46.1069,16400.0
2011-05-16 11:20:00,62.57,62.63,62.46,62.48,16000.0,46.1069,46.1511,46.0258,46.0406,16000.0
2011-05-16 11:30:00,62.47,62.51,62.42,62.51,16400.0,46.0332,46.0627,45.9964,46.0627,16400.0
2011-05-16 11:40:00,62.52,62.52,62.41,62.43,20800.0,46.0701,46.0701,45.989,46.0037,20800.0
2011-05-16 11:50:00,62.44,62.51,62.44,62.45,7700.0,46.0111,46.0627,46.0111,46.0185,7700.0
2011-05-16 12:00:00,62.45,62.48,62.43,62.44,12000.0,46.0185,46.0406,46.0037,46.0111,12000.0
2011-05-16 12:10:00,62.44,62.44,62.37,62.43,38900.0,46.0111,46.0111,45.9595,46.0037,38900.0
2011-05-16 12:20:00,62.41,62.49,62.41,62.48,7800.0,45.989,46.0479,45.989,46.0406,7800.0
2011-05-16 12:30:00,62.47,62.53,62.46,62.52,9500.0,46.0332,46.0774,46.0258,46.0701,9500.0
2011-05-16 12:40:00,62.52,62.56,62.44,62.47,14700.0,46.0701,46.0995,46.0111,46.0332,14700.0
2011-05-16 12:50:00,62.46,62.46,62.25,62.29,25600.0,46.0258,46.0258,45.8711,45.9006,25600.0
2011-05-16 13:00:00,62.28,62.37,62.24,62.33,27200.0,45.8932,45.9595,45.8637,45.93,27200.0
2011-05-16 13:10:00,62.33,62.34,62.19,62.34,29100.0,45.93,45.9374,45.8269,45.9374,29100.0
2011-05-16 13:20:00,62.34,62.34,62.21,62.24,20800.0,45.9374,45.9374,45.8416,45.8637,20800.0
2011-05-16 13:30:00,62.25,62.4,62.25,62.32,16100.0,45.8711,45.9816,45.8711,45.9227,16100.0
2011-05-16 13:40:00,62.31,62.41,62.28,62.35,14900.0,45.9153,45.989,45.8932,45.9448,14900.0
2011-05-16 13:50:00,62.36,62.4,62.26,62.26,11500.0,45.9521,45.9816,45.8785,45.8785,11500.0
2011-05-16 14:00:00,62.26,62.4,62.23,62.38,12500.0,45.8785,45.9816,45.8564,45.9669,12500.0
2011-05-16 14:10:00,62.39,62.44,62.28,62.33,21700.0,45.9743,46.0111,45.8932,45.93,21700.0
2011-05-16 14:20:00,62.33,62.33,62.12,62.12,25400.0,45.93,45.93,45.7753,45.7753,25400.0
2011-05-16 14:30:00,62.12,62.18,62.06,62.12,23100.0,45.7753,45.8195,45.7311,45.7753,23100.0
2011-05-16 14:40:00,62.14,62.16,62.02,62.14,30100.0,45.79,45.8048,45.7016,45.79,30100.0
2011-05-16 14:50:00,62.14,62.17,62.1,62.14,21300.0,45.79,45.8121,45.7606,45.79,21300.0
2011-05-16 15:00:00,62.15,62.31,62.15,62.26,35100.0,45.7974,45.9153,45.7974,45.8785,35100.0
2011-05-16 15:10:00,62.26,62.26,62.09,62.09,51400.0,45.8785,45.8785,45.7532,45.7532,51400.0
2011-05-16 15:20:00,62.09,62.12,62.04,62.08,45500.0,45.7532,45.7753,45.7163,45.7458,45500.0
2011-05-16 15:30:00,62.08,62.16,62.03,62.05,39600.0,45.7458,45.8048,45.709,45.7237,39600.0
2011-05-16 15:40:00,62.05,62.07,61.88,61.95,51500.0,45.7237,45.7385,45.5984,45.65,51500.0
2011-05-16 15:50:00,61.95,62.02,61.93,61.96,69900.0,45.65,45.7016,45.6353,45.6574,69900.0
2011-05-17 09:30:00,61.85,61.88,61.59,61.85,61900.0,45.5763,45.5984,45.3847,45.5763,61900.0
2011-05-17 09:40:00,61.8,61.83,61.65,61.75,41400.0,45.5395,45.5616,45.429,45.5026,41400.0
2011-05-17 09:50:00,61.75,61.83,61.68,61.72,25200.0,45.5026,45.5616,45.4511,45.4805,25200.0
2011-05-17 10:00:00,61.75,61.75,61.53,61.53,38500.0,45.5026,45.5026,45.3405,45.3405,38500.0
2011-05-17 10:10:00,61.54,61.74,61.52,61.67,34500.0,45.3479,45.4953,45.3332,45.4437,34500.0
2011-05-17 10:20:00,61.66,61.69,61.53,61.64,62700.0,45.4363,45.4584,45.3405,45.4216,62700.0
2011-05-17 10:30:00,61.64,61.64,61.38,61.43,69400.0,45.4216,45.4216,45.23,45.2668,69400.0
2011-05-17 10:40:00,61.42,61.53,61.29,61.29,16900.0,45.2595,45.3405,45.1637,45.1637,16900.0
2011-05-17 10:50:00,61.29,61.29,61.17,61.21,39800.0,45.1637,45.1637,45.0753,45.1047,39800.0
2011-05-17 11:00:00,61.21,61.21,60.86,60.89,37700.0,45.1047,45.1047,44.8468,44.8689,37700.0
2011-05-17 11:10:00,60.87,61.03,60.87,61.02,71600.0,44.8542,44.9721,44.8542,44.9647,71600.0
2011-05-17 11:20:00,61.03,61.09,60.86,60.88,55300.0,44.9721,45.0163,44.8468,44.8616,55300.0
2011-05-17 11:30:00,60.88,60.94,60.69,60.72,43800.0,44.8616,44.9058,44.7216,44.7437,43800.0
2011-05-17 11:40:00,60.71,60.98,60.66,60.98,28900.0,44.7363,44.9352,44.6994,44.9352,28900.0
2011-05-17 11:50:00,60.98,61.03,60.92,61.01,22500.0,44.9352,44.9721,44.891,44.9574,22500.0
2011-05-17 12:00:00,61.02,61.04,60.95,60.98,16400.0,44.9647,44.9795,44.9131,44.9352,16400.0
2011-05-17 12:10:00,61.0,61.15,61.0,61.06,23100.0,44.95,45.0605,44.95,44.9942,23100.0
2011-05-17 12:20:00,61.06,61.14,61.0,61.06,29700.0,44.9942,45.0531,44.95,44.9942,29700.0
2011-05-17 12:30:00,61.05,61.17,61.0,61.16,25600.0,44.9868,45.0753,44.95,45.0679,25600.0
2011-05-17 12:40:00,61.17,61.22,60.99,61.04,28600.0,45.0753,45.1121,44.9426,44.9795,28600.0
2011-05-17 12:50:00,61.04,61.15,61.0,61.1,55400.0,44.9795,45.0605,44.95,45.0237,55400.0
2011-05-17 13:00:00,61.11,61.17,61.05,61.12,21300.0,45.031,45.0753,44.9868,45.0384,21300.0
2011-05-17 13:10:00,61.11,61.23,61.06,61.2,24300.0,45.031,45.1195,44.9942,45.0974,24300.0
2011-05-17 13:20:00,61.18,61.24,61.13,61.21,20400.0,45.0826,45.1268,45.0458,45.1047,20400.0
2011-05-17 13:30:00,61.21,61.35,61.18,61.24,56100.0,45.1047,45.2079,45.0826,45.1268,56100.0
2011-05-17 13:40:00,61.26,61.41,61.23,61.34,32400.0,45.1416,45.2521,45.1195,45.2005,32400.0
2011-05-17 13:50:00,61.35,61.43,61.27,61.32,32200.0,45.2079,45.2668,45.1489,45.1858,32200.0
2011-05-17 14:00:00,61.33,61.55,61.33,61.38,43300.0,45.1932,45.3553,45.1932,45.23,43300.0
2011-05-17 14:10:00,61.4,61.4,61.24,61.27,23300.0,45.2447,45.2447,45.1268,45.1489,23300.0
2011-05-17 14:20:00,61.28,61.29,61.18,61.21,30800.0,45.1563,45.1637,45.0826,45.1047,30800.0
2011-05-17 14:30:00,61.21,61.26,61.16,61.21,33400.0,45.1047,45.1416,45.0679,45.1047,33400.0
2011-05-17 14:40:00,61.21,61.24,61.0,61.22,45500.0,45.1047,45.1268,44.95,45.1121,45500.0
2011-05-17 14:50:00,61.22,61.38,61.04,61.38,141000.0,45.1121,45.23,44.9795,45.23,141000.0
2011-05-17 15:00:00,61.38,61.38,61.21,61.25,79400.0,45.23,45.23,45.1047,45.1342,79400.0
2011-05-17 15:10:00,61.25,61.34,61.2,61.29,76000.0,45.1342,45.2005,45.0974,45.1637,76000.0
2011-05-17 15:20:00,61.3,61.41,61.26,61.28,46700.0,45.1711,45.2521,45.1416,45.1563,46700.0
2011-05-17 15:30:00,61.29,61.55,61.29,61.53,50100.0,45.1637,45.3553,45.1637,45.3405,50100.0
2011-05-17 15:40:00,61.52,61.54,61.44,61.51,66200.0,45.3332,45.3479,45.2742,45.3258,66200.0
2011-05-17 15:50:00,61.5,61.53,61.39,61.52,76600.0,45.3184,45.3405,45.2374,45.3332,76600.0
2011-05-18 09:30:00,61.58,61.65,61.18,61.34,67000.0,45.3774,45.429,45.0826,45.2005,67000.0
2011-05-18 09:40:00,61.35,61.73,61.34,61.72,42300.0,45.2079,45.4879,45.2005,45.4805,42300.0
2011-05-18 09:50:00,61.72,61.8,61.56,61.62,32000.0,45.4805,45.5395,45.3626,45.4069,32000.0
2011-05-18 10:00:00,61.63,61.77,61.59,61.69,35200.0,45.4142,45.5174,45.3847,45.4584,35200.0
2011-05-18 10:10:00,61.69,61.77,61.64,61.72,29200.0,45.4584,45.5174,45.4216,45.4805,29200.0
2011-05-18 10:20:00,61.7,61.76,61.52,61.66,66600.0,45.4658,45.51,45.3332,45.4363,66600.0
2011-05-18 10:30:00,61.66,61.87,61.66,61.73,35400.0,45.4363,45.5911,45.4363,45.4879,35400.0
2011-05-18 10:40:00,61.73,61.84,61.68,61.81,61100.0,45.4879,45.569,45.4511,45.5469,61100.0
2011-05-18 10:50:00,61.81,62.19,61.81,62.19,57100.0,45.5469,45.8269,45.5469,45.8269,57100.0
2011-05-18 11:00:00,62.19,62.24,62.15,62.21,30000.0,45.8269,45.8637,45.7974,45.8416,30000.0
2011-05-18 11:10:00,62.22,62.24,62.18,62.23,30400.0,45.849,45.8637,45.8195,45.8564,30400.0
2011-05-18 11:20:00,62.23,62.24,62.15,62.17,22900.0,45.8564,45.8637,45.7974,45.8121,22900.0
2011-05-18 11:30:00,62.18,62.25,62.16,62.22,17100.0,45.8195,45.8711,45.8048,45.849,17100.0
2011-05-18 11:40:00,62.2,62.26,62.16,62.18,9300.0,45.8342,45.8785,45.8048,45.8195,9300.0
2011-05-18 11:50:00,62.18,62.24,62.16,62.24,17700.0,45.8195,45.8637,45.8048,45.8637,17700.0
2011-05-18 12:00:00,62.24,62.29,62.18,62.18,16500.0,45.8637,45.9006,45.8195,45.8195,16500.0
2011-05-18 12:10:00,62.18,62.21,62.15,62.2,38300.0,45.8195,45.8416,45.7974,45.8342,38300.0
2011-05-18 12:20:00,62.2,62.24,62.16,62.24,14800.0,45.8342,45.8637,45.8048,45.8637,14800.0
2011-05-18 12:30:00,62.23,62.25,62.12,62.12,32100.0,45.8564,45.8711,45.7753,45.7753,32100.0
2011-05-18 12:40:00,62.12,62.26,62.1,62.25,26600.0,45.7753,45.8785,45.7606,45.8711,26600.0
2011-05-18 12:50:00,62.25,62.31,62.24,62.3,19300.0,45.8711,45.9153,45.8637,45.9079,19300.0
2011-05-18 13:00:00,62.28,62.49,62.27,62.48,20700.0,45.8932,46.0479,45.8858,46.0406,20700.0
2011-05-18 13:10:00,62.49,62.53,62.47,62.52,24900.0,46.0479,46.0774,46.0332,46.0701,24900.0
2011-05-18 13:20:00,62.52,62.54,62.49,62.52,17500.0,46.0701,46.0848,46.0479,46.0701,17500.0
2011-05-18 13:30:00,62.53,62.53,62.47,62.47,24600.0,46.0774,46.0774,46.0332,46.0332,24600.0
2011-05-18 13:40:00,62.48,62.63,62.44,62.63,32600.0,46.0406,46.1511,46.0111,46.1511,32600.0
2011-05-18 13:50:00,62.63,62.83,62.62,62.79,35400.0,46.1511,46.2985,46.1437,46.269,35400.0
2011-05-18 14:00:00,62.8,62.9,62.68,62.84,52000.0,46.2764,46.3501,46.188,46.3059,52000.0
2011-05-18 14:10:00,62.84,62.85,62.64,62.65,21100.0,46.3059,46.3132,46.1585,46.1658,21100.0
2011-05-18 14:20:00,62.66,62.72,62.58,62.64,55300.0,46.1732,46.2174,46.1143,46.1585,55300.0
2011-05-18 14:30:00,62.65,62.69,62.38,62.38,46500.0,46.1658,46.1953,45.9669,45.9669,46500.0
2011-05-18 14:40:00,62.39,62.47,62.36,62.46,61000.0,45.9743,46.0332,45.9521,46.0258,61000.0
2011-05-18 14:50:00,62.47,62.57,62.35,62.38,41900.0,46.0332,46.1069,45.9448,45.9669,41900.0
2011-05-18 15:00:00,62.38,62.61,62.34,62.59,53900.0,45.9669,46.1364,45.9374,46.1216,53900.0
2011-05-18 15:10:00,62.59,62.81,62.59,62.8,49800.0,46.1216,46.2837,46.1216,46.2764,49800.0
2011-05-18 15:20:00,62.81,62.85,62.77,62.8,55900.0,46.2837,46.3132,46.2543,46.2764,55900.0
2011-05-18 15:30:00,62.79,62.79,62.72,62.73,41300.0,46.269,46.269,46.2174,46.2248,41300.0
2011-05-18 15:40:00,62.72,62.99,62.71,62.89,93800.0,46.2174,46.4164,46.2101,46.3427,93800.0
2011-05-18 15:50:00,62.89,62.93,62.85,62.87,151600.0,46.3427,46.3722,46.3132,46.328,151600.0
2011-05-19 09:30:00,62.99,62.99,62.74,62.86,61100.0,46.4164,46.4164,46.2322,46.3206,61100.0
2011-05-19 09:40:00,62.81,63.0,62.69,62.95,30300.0,46.2837,46.4238,46.1953,46.3869,30300.0
2011-05-19 09:50:00,62.95,63.04,62.8,63.04,28100.0,46.3869,46.4532,46.2764,46.4532,28100.0
2011-05-19 10:00:00,63.04,63.05,62.72,62.76,35400.0,46.4532,46.4606,46.2174,46.2469,35400.0
2011-05-19 10:10:00,62.75,62.78,62.47,62.55,39900.0,46.2395,46.2616,46.0332,46.0922,39900.0
2011-05-19 10:20:00,62.55,62.55,62.42,62.52,49000.0,46.0922,46.0922,45.9964,46.0701,49000.0
2011-05-19 10:30:00,62.52,62.64,62.48,62.63,52000.0,46.0701,46.1585,46.0406,46.1511,52000.0
2011-05-19 10:40:00,62.62,62.62,62.49,62.57,38800.0,46.1437,46.1437,46.0479,46.1069,38800.0
2011-05-19 10:50:00,62.57,62.64,62.55,62.62,85000.0,46.1069,46.1585,46.0922,46.1437,85000.0
2011-05-19 11:00:00,62.62,62.74,62.59,62.62,61000.0,46.1437,46.2322,46.1216,46.1437,61000.0
2011-05-19 11:10:00,62.61,62.79,62.55,62.79,77400.0,46.1364,46.269,46.0922,46.269,77400.0
2011-05-19 11:20:00,62.79,63.1,62.79,63.0,36900.0,46.269,46.4974,46.269,46.4238,36900.0
2011-05-19 11:30:00,62.99,63.15,62.96,63.13,35700.0,46.4164,46.5343,46.3943,46.5196,35700.0
2011-05-19 11:40:00,63.13,63.28,63.08,63.28,37000.0,46.5196,46.6301,46.4827,46.6301,37000.0
2011-05-19 11:50:00,63.27,63.3,63.15,63.19,36400.0,46.6227,46.6448,46.5343,46.5638,36400.0
2011-05-19 12:00:00,63.18,63.37,63.17,63.37,25400.0,46.5564,46.6964,46.549,46.6964,25400.0
2011-05-19 12:10:00,63.36,63.48,63.36,63.47,34800.0,46.689,46.7775,46.689,46.7701,34800.0
2011-05-19 12:20:00,63.47,63.54,63.32,63.49,49300.0,46.7701,46.8217,46.6596,46.7848,49300.0
2011-05-19 12:30:00,63.5,63.64,63.45,63.64,78200.0,46.7922,46.8954,46.7554,46.8954,78200.0
2011-05-19 12:40:00,63.64,63.67,63.46,63.46,71000.0,46.8954,46.9175,46.7627,46.7627,71000.0
2011-05-19 12:50:00,63.45,63.45,63.38,63.39,44800.0,46.7554,46.7554,46.7038,46.7111,44800.0
2011-05-19 13:00:00,63.38,63.44,63.33,63.44,31100.0,46.7038,46.748,46.6669,46.748,31100.0
2011-05-19 13:10:00,63.45,63.46,63.4,63.45,84500.0,46.7554,46.7627,46.7185,46.7554,84500.0
2011-05-19 13:20:00,63.46,63.46,63.42,63.46,87400.0,46.7627,46.7627,46.7332,46.7627,87400.0
2011-05-19 13:30:00,63.46,63.49,63.43,63.43,64800.0,46.7627,46.7848,46.7406,46.7406,64800.0
2011-05-19 13:40:00,63.43,63.47,63.41,63.44,53100.0,46.7406,46.7701,46.7259,46.748,53100.0
2011-05-19 13:50:00,63.44,63.46,63.39,63.44,62600.0,46.748,46.7627,46.7111,46.748,62600.0
2011-05-19 14:00:00,63.45,63.46,63.42,63.43,80800.0,46.7554,46.7627,46.7332,46.7406,80800.0
2011-05-19 14:10:00,63.43,63.47,63.39,63.4,56700.0,46.7406,46.7701,46.7111,46.7185,56700.0
2011-05-19 14:20:00,63.39,63.41,63.34,63.39,74900.0,46.7111,46.7259,46.6743,46.7111,74900.0
2011-05-19 14:30:00,63.39,63.41,63.33,63.37,78700.0,46.7111,46.7259,46.6669,46.6964,78700.0
2011-05-19 14:40:00,63.36,63.36,63.27,63.34,45000.0,46.689,46.689,46.6227,46.6743,45000.0
2011-05-19 14:50:00,63.36,63.45,63.35,63.39,42300.0,46.689,46.7554,46.6817,46.7111,42300.0
2011-05-19 15:00:00,63.39,63.46,63.39,63.46,54700.0,46.7111,46.7627,46.7111,46.7627,54700.0
2011-05-19 15:10:00,63.46,63.47,63.44,63.46,48800.0,46.7627,46.7701,46.748,46.7627,48800.0
2011-05-19 15:20:00,63.46,63.5,63.45,63.49,80500.0,46.7627,46.7922,46.7554,46.7848,80500.0
2011-05-19 15:30:00,63.49,63.5,63.41,63.42,61100.0,46.7848,46.7922,46.7259,46.7332,61100.0
2011-05-19 15:40:00,63.42,63.47,63.42,63.44,160800.0,46.7332,46.7701,46.7332,46.748,160800.0
2011-05-19 15:50:00,63.44,63.47,63.39,63.42,262500.0,46.748,46.7701,46.7111,46.7332,262500.0
2011-05-20 09:30:00,63.23,63.43,63.23,63.41,83900.0,46.5932,46.7406,46.5932,46.7259,83900.0
2011-05-20 09:40:00,63.42,63.5,63.19,63.2,41000.0,46.7332,46.7922,46.5638,46.5711,41000.0
2011-05-20 09:50:00,63.2,63.27,63.0,63.08,43400.0,46.5711,46.6227,46.4238,46.4827,43400.0
2011-05-20 10:00:00,63.07,63.13,62.89,62.91,49500.0,46.4753,46.5196,46.3427,46.3574,49500.0
2011-05-20 10:10:00,62.91,63.03,62.81,62.9,34100.0,46.3574,46.4459,46.2837,46.3501,34100.0
2011-05-20 10:20:00,62.88,63.01,62.85,62.94,17900.0,46.3353,46.4311,46.3132,46.3795,17900.0
2011-05-20 10:30:00,62.95,62.95,62.68,62.77,34600.0,46.3869,46.3869,46.188,46.2543,34600.0
2011-05-20 10:40:00,62.78,62.8,62.53,62.59,37400.0,46.2616,46.2764,46.0774,46.1216,37400.0
2011-05-20 10:50:00,62.59,62.67,62.52,62.55,19500.0,46.1216,46.1806,46.0701,46.0922,19500.0
2011-05-20 11:00:00,62.56,62.62,62.5,62.55,17400.0,46.0995,46.1437,46.0553,46.0922,17400.0
2011-05-20 11:10:00,62.55,62.59,62.54,62.58,14600.0,46.0922,46.1216,46.0848,46.1143,14600.0
2011-05-20 11:20:00,62.57,62.57,62.49,62.55,11300.0,46.1069,46.1069,46.0479,46.0922,11300.0
2011-05-20 11:30:00,62.55,62.6,62.51,62.59,26400.0,46.0922,46.129,46.0627,46.1216,26400.0
2011-05-20 11:40:00,62.58,62.59,62.49,62.51,16300.0,46.1143,46.1216,46.0479,46.0627,16300.0
2011-05-20 11:50:00,62.53,62.55,62.45,62.46,9600.0,46.0774,46.0922,46.0185,46.0258,9600.0
2011-05-20 12:00:00,62.47,62.55,62.45,62.47,13200.0,46.0332,46.0922,46.0185,46.0332,13200.0
2011-05-20 12:10:00,62.45,62.55,62.45,62.5,13300.0,46.0185,46.0922,46.0185,46.0553,13300.0
2011-05-20 12:20:00,62.52,62.73,62.52,62.73,19400.0,46.0701,46.2248,46.0701,46.2248,19400.0
2011-05-20 12:30:00,62.73,62.77,62.67,62.71,22900.0,46.2248,46.2543,46.1806,46.2101,22900.0
2011-05-20 12:40:00,62.72,62.73,62.62,62.62,10800.0,46.2174,46.2248,46.1437,46.1437,10800.0
2011-05-20 12:50:00,62.62,62.64,62.56,62.57,19100.0,46.1437,46.1585,46.0995,46.1069,19100.0
2011-05-20 13:00:00,62.56,62.64,62.56,62.62,16200.0,46.0995,46.1585,46.0995,46.1437,16200.0
2011-05-20 13:10:00,62.61,62.65,62.57,62.63,12100.0,46.1364,46.1658,46.1069,46.1511,12100.0
2011-05-20 13:20:00,62.61,62.73,62.59,62.63,27800.0,46.1364,46.2248,46.1216,46.1511,27800.0
2011-05-20 13:30:00,62.63,62.76,62.63,62.75,27700.0,46.1511,46.2469,46.1511,46.2395,27700.0
2011-05-20 13:40:00,62.76,62.77,62.62,62.63,17500.0,46.2469,46.2543,46.1437,46.1511,17500.0
2011-05-20 13:50:00,62.61,62.61,62.56,62.59,14000.0,46.1364,46.1364,46.0995,46.1216,14000.0
2011-05-20 14:00:00,62.59,62.63,62.55,62.55,39200.0,46.1216,46.1511,46.0922,46.0922,39200.0
2011-05-20 14:10:00,62.56,62.58,62.53,62.54,35800.0,46.0995,46.1143,46.0774,46.0848,35800.0
2011-05-20 14:20:00,62.53,62.53,62.4,62.44,30600.0,46.0774,46.0774,45.9816,46.0111,30600.0
2011-05-20 14:30:00,62.45,62.54,62.45,62.54,21300.0,46.0185,46.0848,46.0185,46.0848,21300.0
2011-05-20 14:40:00,62.54,62.58,62.48,62.53,19800.0,46.0848,46.1143,46.0406,46.0774,19800.0
2011-05-20 14:50:00,62.53,62.54,62.34,62.36,52000.0,46.0774,46.0848,45.9374,45.9521,52000.0
2011-05-20 15:00:00,62.37,62.4,62.26,62.28,33900.0,45.9595,45.9816,45.8785,45.8932,33900.0
2011-05-20 15:10:00,62.29,62.34,62.19,62.24,55000.0,45.9006,45.9374,45.8269,45.8637,55000.0
2011-05-20 15:20:00,62.23,62.36,62.23,62.31,25000.0,45.8564,45.9521,45.8564,45.9153,25000.0
2011-05-20 15:30:00,62.31,62.42,62.28,62.33,39700.0,45.9153,45.9964,45.8932,45.93,39700.0
2011-05-20 15:40:00,62.33,62.36,62.28,62.28,45300.0,45.93,45.9521,45.8932,45.8932,45300.0
2011-05-20 15:50:00,62.28,62.28,62.06,62.15,141900.0,45.8932,45.8932,45.7311,45.7974,141900.0
2011-05-23 09:30:00,61.41,61.48,61.11,61.18,74500.0,45.2521,45.3037,45.031,45.0826,74500.0
2011-05-23 09:40:00,61.15,61.35,61.06,61.32,40700.0,45.0605,45.2079,44.9942,45.1858,40700.0
2011-05-23 09:50:00,61.28,61.6,61.2,61.57,44900.0,45.1563,45.3921,45.0974,45.37,44900.0
2011-05-23 10:00:00,61.55,61.55,61.31,61.45,46200.0,45.3553,45.3553,45.1784,45.2816,46200.0
2011-05-23 10:10:00,61.46,61.46,61.16,61.18,27500.0,45.289,45.289,45.0679,45.0826,27500.0
2011-05-23 10:20:00,61.18,61.36,61.17,61.34,26800.0,45.0826,45.2153,45.0753,45.2005,26800.0
2011-05-23 10:30:00,61.36,61.58,61.36,61.53,31600.0,45.2153,45.3774,45.2153,45.3405,31600.0
2011-05-23 10:40:00,61.52,61.52,61.34,61.36,35900.0,45.3332,45.3332,45.2005,45.2153,35900.0
2011-05-23 10:50:00,61.36,61.48,61.32,61.32,31200.0,45.2153,45.3037,45.1858,45.1858,31200.0
2011-05-23 11:00:00,61.32,61.48,61.31,61.35,27900.0,45.1858,45.3037,45.1784,45.2079,27900.0
2011-05-23 11:10:00,61.35,61.41,61.21,61.28,21700.0,45.2079,45.2521,45.1047,45.1563,21700.0
2011-05-23 11:20:00,61.26,61.41,61.24,61.41,21700.0,45.1416,45.2521,45.1268,45.2521,21700.0
2011-05-23 11:30:00,61.43,61.44,61.22,61.3,29700.0,45.2668,45.2742,45.1121,45.1711,29700.0
2011-05-23 11:40:00,61.3,61.34,61.25,61.31,23800.0,45.1711,45.2005,45.1342,45.1784,23800.0
2011-05-23 11:50:00,61.32,61.41,61.3,61.32,15100.0,45.1858,45.2521,45.1711,45.1858,15100.0
2011-05-23 12:00:00,61.32,61.34,61.23,61.27,20800.0,45.1858,45.2005,45.1195,45.1489,20800.0
2011-05-23 12:10:00,61.27,61.28,61.14,61.21,20600.0,45.1489,45.1563,45.0531,45.1047,20600.0
2011-05-23 12:20:00,61.23,61.35,61.18,61.35,24900.0,45.1195,45.2079,45.0826,45.2079,24900.0
2011-05-23 12:30:00,61.35,61.39,61.28,61.39,45200.0,45.2079,45.2374,45.1563,45.2374,45200.0
2011-05-23 12:40:00,61.39,61.51,61.39,61.51,35800.0,45.2374,45.3258,45.2374,45.3258,35800.0
2011-05-23 12:50:00,61.51,61.54,61.5,61.52,26200.0,45.3258,45.3479,45.3184,45.3332,26200.0
2011-05-23 13:00:00,61.52,61.53,61.3,61.35,15500.0,45.3332,45.3405,45.1711,45.2079,15500.0
2011-05-23 13:10:00,61.36,61.39,61.28,61.28,13300.0,45.2153,45.2374,45.1563,45.1563,13300.0
2011-05-23 13:20:00,61.28,61.33,61.26,61.31,27600.0,45.1563,45.1932,45.1416,45.1784,27600.0
2011-05-23 13:30:00,61.32,61.34,61.27,61.3,15400.0,45.1858,45.2005,45.1489,45.1711,15400.0
2011-05-23 13:40:00,61.31,61.35,61.3,61.35,11100.0,45.1784,45.2079,45.1711,45.2079,11100.0
2011-05-23 13:50:00,61.35,61.41,61.3,61.4,20400.0,45.2079,45.2521,45.1711,45.2447,20400.0
2011-05-23 14:00:00,61.4,61.45,61.4,61.44,25400.0,45.2447,45.2816,45.2447,45.2742,25400.0
2011-05-23 14:10:00,61.44,61.51,61.37,61.37,22600.0,45.2742,45.3258,45.2226,45.2226,22600.0
2011-05-23 14:20:00,61.38,61.38,61.29,61.29,19600.0,45.23,45.23,45.1637,45.1637,19600.0
2011-05-23 14:30:00,61.28,61.44,61.28,61.39,24500.0,45.1563,45.2742,45.1563,45.2374,24500.0
2011-05-23 14:40:00,61.38,61.39,61.22,61.24,26500.0,45.23,45.2374,45.1121,45.1268,26500.0
2011-05-23 14:50:00,61.24,61.3,61.23,61.25,29600.0,45.1268,45.1711,45.1195,45.1342,29600.0
2011-05-23 15:00:00,61.26,61.36,61.23,61.25,39200.0,45.1416,45.2153,45.1195,45.1342,39200.0
2011-05-23 15:10:00,61.25,61.29,61.2,61.24,33300.0,45.1342,45.1637,45.0974,45.1268,33300.0
2011-05-23 15:20:00,61.24,61.28,61.18,61.22,34300.0,45.1268,45.1563,45.0826,45.1121,34300.0
2011-05-23 15:30:00,61.22,61.22,61.07,61.08,49300.0,45.1121,45.1121,45.0016,45.0089,49300.0
2011-05-23 15:40:00,61.08,61.12,60.98,61.01,92000.0,45.0089,45.0384,44.9352,44.9574,92000.0
2011-05-23 15:50:00,61.02,61.04,60.93,61.0,123800.0,44.9647,44.9795,44.8984,44.95,123800.0
2011-05-24 09:30:00,61.12,61.33,60.97,60.99,29600.0,45.0384,45.1932,44.9279,44.9426,29600.0
2011-05-24 09:40:00,60.99,61.1,60.81,60.86,23700.0,44.9426,45.0237,44.81,44.8468,23700.0
2011-05-24 09:50:00,60.87,60.97,60.86,60.91,47200.0,44.8542,44.9279,44.8468,44.8837,47200.0
2011-05-24 10:00:00,60.91,60.99,60.75,60.78,31500.0,44.8837,44.9426,44.7658,44.7879,31500.0
2011-05-24 10:10:00,60.8,60.98,60.8,60.87,41600.0,44.8026,44.9352,44.8026,44.8542,41600.0
2011-05-24 10:20:00,60.87,60.92,60.75,60.76,25000.0,44.8542,44.891,44.7658,44.7731,25000.0
2011-05-24 10:30:00,60.77,60.81,60.65,60.66,33500.0,44.7805,44.81,44.6921,44.6994,33500.0
2011-05-24 10:40:00,60.65,60.71,60.62,60.65,33700.0,44.6921,44.7363,44.67,44.6921,33700.0
2011-05-24 10:50:00,60.66,60.66,60.52,60.58,33500.0,44.6994,44.6994,44.5963,44.6405,33500.0
2011-05-24 11:00:00,60.61,60.67,60.59,60.59,25100.0,44.6626,44.7068,44.6479,44.6479,25100.0
2011-05-24 11:10:00,60.59,60.62,60.55,60.58,22400.0,44.6479,44.67,44.6184,44.6405,22400.0
2011-05-24 11:20:00,60.58,60.59,60.46,60.48,26100.0,44.6405,44.6479,44.5521,44.5668,26100.0
2011-05-24 11:30:00,60.48,60.6,60.48,60.56,22500.0,44.5668,44.6552,44.5668,44.6258,22500.0
2011-05-24 11:40:00,60.54,60.54,60.42,60.46,37900.0,44.611,44.611,44.5226,44.5521,37900.0
2011-05-24 11:50:00,60.46,60.5,60.42,60.45,22600.0,44.5521,44.5815,44.5226,44.5447,22600.0
2011-05-24 12:00:00,60.43,60.52,60.39,60.52,33000.0,44.53,44.5963,44.5005,44.5963,33000.0
2011-05-24 12:10:00,60.51,60.58,60.46,60.49,27200.0,44.5889,44.6405,44.5521,44.5742,27200.0
2011-05-24 12:20:00,60.49,60.55,60.46,60.55,18100.0,44.5742,44.6184,44.5521,44.6184,18100.0
2011-05-24 12:30:00,60.55,60.56,60.5,60.56,21900.0,44.6184,44.6258,44.5815,44.6258,21900.0
2011-05-24 12:40:00,60.55,60.64,60.55,60.63,44300.0,44.6184,44.6847,44.6184,44.6773,44300.0
2011-05-24 12:50:00,60.63,60.71,60.63,60.7,40600.0,44.6773,44.7363,44.6773,44.7289,40600.0
2011-05-24 13:00:00,60.71,60.84,60.7,60.8,53400.0,44.7363,44.8321,44.7289,44.8026,53400.0
2011-05-24 13:10:00,60.82,60.82,60.5,60.5,24800.0,44.8173,44.8173,44.5815,44.5815,24800.0
2011-05-24 13:20:00,60.51,60.53,60.41,60.44,18200.0,44.5889,44.6036,44.5152,44.5373,18200.0
2011-05-24 13:30:00,60.44,60.44,60.3,60.41,21700.0,44.5373,44.5373,44.4342,44.5152,21700.0
2011-05-24 13:40:00,60.41,60.42,60.35,60.36,16900.0,44.5152,44.5226,44.471,44.4784,16900.0
2011-05-24 13:50:00,60.35,60.41,60.34,60.4,20900.0,44.471,44.5152,44.4636,44.5079,20900.0
2011-05-24 14:00:00,60.39,60.41,60.37,60.4,21400.0,44.5005,44.5152,44.4857,44.5079,21400.0
2011-05-24 14:10:00,60.4,60.47,60.39,60.47,24600.0,44.5079,44.5594,44.5005,44.5594,24600.0
2011-05-24 14:20:00,60.46,60.52,60.43,60.52,25600.0,44.5521,44.5963,44.53,44.5963,25600.0
2011-05-24 14:30:00,60.53,60.53,60.43,60.43,22600.0,44.6036,44.6036,44.53,44.53,22600.0
2011-05-24 14:40:00,60.44,60.5,60.43,60.49,27400.0,44.5373,44.5815,44.53,44.5742,27400.0
2011-05-24 14:50:00,60.5,60.58,60.45,60.56,47700.0,44.5815,44.6405,44.5447,44.6258,47700.0
2011-05-24 15:00:00,60.56,60.64,60.55,60.61,44400.0,44.6258,44.6847,44.6184,44.6626,44400.0
2011-05-24 15:10:00,60.61,60.61,60.55,60.55,34000.0,44.6626,44.6626,44.6184,44.6184,34000.0
2011-05-24 15:20:00,60.56,60.79,60.56,60.78,61800.0,44.6258,44.7952,44.6258,44.7879,61800.0
2011-05-24 15:30:00,60.78,60.79,60.56,60.57,76400.0,44.7879,44.7952,44.6258,44.6331,76400.0
2011-05-24 15:40:00,60.57,60.64,60.55,60.57,71800.0,44.6331,44.6847,44.6184,44.6331,71800.0
2011-05-24 15:50:00,60.57,60.57,60.46,60.5,147600.0,44.6331,44.6331,44.5521,44.5815,147600.0
2011-05-25 09:30:00,60.11,60.38,60.02,60.25,44300.0,44.2942,44.4931,44.2278,44.3973,44300.0
2011-05-25 09:40:00,60.26,60.34,59.93,60.16,38900.0,44.4047,44.4636,44.1615,44.331,38900.0
2011-05-25 09:50:00,60.12,60.16,59.95,59.96,31500.0,44.3015,44.331,44.1763,44.1836,31500.0
2011-05-25 10:00:00,59.96,60.0,59.8,59.8,43000.0,44.1836,44.2131,44.0657,44.0657,43000.0
2011-05-25 10:10:00,59.8,59.85,59.63,59.81,55700.0,44.0657,44.1026,43.9405,44.0731,55700.0
2011-05-25 10:20:00,59.8,60.01,59.74,59.97,35200.0,44.0657,44.2205,44.0215,44.191,35200.0
2011-05-25 10:30:00,59.96,60.3,59.93,60.3,52300.0,44.1836,44.4342,44.1615,44.4342,52300.0
2011-05-25 10:40:00,60.29,60.43,60.28,60.28,29100.0,44.4268,44.53,44.4194,44.4194,29100.0
2011-05-25 10:50:00,60.27,60.4,60.26,60.29,18700.0,44.4121,44.5079,44.4047,44.4268,18700.0
2011-05-25 11:00:00,60.28,60.44,60.28,60.37,13900.0,44.4194,44.5373,44.4194,44.4857,13900.0
2011-05-25 11:10:00,60.36,60.51,60.36,60.46,33600.0,44.4784,44.5889,44.4784,44.5521,33600.0
2011-05-25 11:20:00,60.46,60.56,60.44,60.46,22500.0,44.5521,44.6258,44.5373,44.5521,22500.0
2011-05-25 11:30:00,60.46,60.6,60.43,60.6,19500.0,44.5521,44.6552,44.53,44.6552,19500.0
2011-05-25 11:40:00,60.59,60.7,60.57,60.63,21600.0,44.6479,44.7289,44.6331,44.6773,21600.0
2011-05-25 11:50:00,60.63,60.69,60.56,60.69,27300.0,44.6773,44.7216,44.6258,44.7216,27300.0
2011-05-25 12:00:00,60.69,60.72,60.63,60.66,14500.0,44.7216,44.7437,44.6773,44.6994,14500.0
2011-05-25 12:10:00,60.65,60.73,60.65,60.7,17800.0,44.6921,44.751,44.6921,44.7289,17800.0
2011-05-25 12:20:00,60.71,60.72,60.65,60.65,10600.0,44.7363,44.7437,44.6921,44.6921,10600.0
2011-05-25 12:30:00,60.64,60.71,60.6,60.67,19400.0,44.6847,44.7363,44.6552,44.7068,19400.0
2011-05-25 12:40:00,60.68,60.73,60.65,60.65,36000.0,44.7142,44.751,44.6921,44.6921,36000.0
2011-05-25 12:50:00,60.65,60.81,60.64,60.81,16300.0,44.6921,44.81,44.6847,44.81,16300.0
2011-05-25 13:00:00,60.8,60.8,60.71,60.8,46100.0,44.8026,44.8026,44.7363,44.8026,46100.0
2011-05-25 13:10:00,60.79,60.86,60.77,60.84,35000.0,44.7952,44.8468,44.7805,44.8321,35000.0
2011-05-25 13:20:00,60.85,60.93,60.7,60.71,54100.0,44.8395,44.8984,44.7289,44.7363,54100.0
2011-05-25 13:30:00,60.71,60.89,60.7,60.88,24600.0,44.7363,44.8689,44.7289,44.8616,24600.0
2011-05-25 13:40:00,60.88,60.97,60.85,60.96,24200.0,44.8616,44.9279,44.8395,44.9205,24200.0
2011-05-25 13:50:00,60.96,61.05,60.95,61.02,38800.0,44.9205,44.9868,44.9131,44.9647,38800.0
2011-05-25 14:00:00,61.03,61.09,60.89,60.93,55300.0,44.9721,45.0163,44.8689,44.8984,55300.0
2011-05-25 14:10:00,60.93,61.0,60.93,60.98,28500.0,44.8984,44.95,44.8984,44.9352,28500.0
2011-05-25 14:20:00,60.99,61.04,60.98,61.0,31800.0,44.9426,44.9795,44.9352,44.95,31800.0
2011-05-25 14:30:00,61.0,61.02,60.91,60.93,38800.0,44.95,44.9647,44.8837,44.8984,38800.0
2011-05-25 14:40:00,60.95,60.96,60.81,60.81,41900.0,44.9131,44.9205,44.81,44.81,41900.0
2011-05-25 14:50:00,60.82,60.93,60.79,60.81,39300.0,44.8173,44.8984,44.7952,44.81,39300.0
2011-05-25 15:00:00,60.82,61.02,60.81,60.97,65100.0,44.8173,44.9647,44.81,44.9279,65100.0
2011-05-25 15:10:00,60.97,61.07,60.97,61.04,86100.0,44.9279,45.0016,44.9279,44.9795,86100.0
2011-05-25 15:20:00,61.04,61.05,60.98,61.0,49700.0,44.9795,44.9868,44.9352,44.95,49700.0
2011-05-25 15:30:00,61.0,61.03,60.95,60.95,68800.0,44.95,44.9721,44.9131,44.9131,68800.0
2011-05-25 15:40:00,60.94,60.97,60.66,60.66,153000.0,44.9058,44.9279,44.6994,44.6994,153000.0
2011-05-25 15:50:00,60.67,60.72,60.58,60.64,155100.0,44.7068,44.7437,44.6405,44.6847,155100.0
2011-05-26 09:30:00,60.38,60.73,60.38,60.68,45700.0,44.4931,44.751,44.4931,44.7142,45700.0
2011-05-26 09:40:00,60.68,60.68,60.43,60.48,34300.0,44.7142,44.7142,44.53,44.5668,34300.0
2011-05-26 09:50:00,60.47,60.49,60.13,60.22,49100.0,44.5594,44.5742,44.3089,44.3752,49100.0
2011-05-26 10:00:00,60.22,60.31,60.14,60.18,56600.0,44.3752,44.4415,44.3163,44.3457,56600.0
2011-05-26 10:10:00,60.2,60.24,60.02,60.19,60700.0,44.3605,44.39,44.2278,44.3531,60700.0
2011-05-26 10:20:00,60.19,60.36,60.11,60.27,34400.0,44.3531,44.4784,44.2942,44.4121,34400.0
2011-05-26 10:30:00,60.27,60.36,60.19,60.35,36300.0,44.4121,44.4784,44.3531,44.471,36300.0
2011-05-26 10:40:00,60.34,60.35,60.23,60.28,38600.0,44.4636,44.471,44.3826,44.4194,38600.0
2011-05-26 10:50:00,60.29,60.36,60.19,60.32,43400.0,44.4268,44.4784,44.3531,44.4489,43400.0
2011-05-26 11:00:00,60.32,60.35,60.22,60.22,47200.0,44.4489,44.471,44.3752,44.3752,47200.0
2011-05-26 11:10:00,60.23,60.25,60.13,60.24,38900.0,44.3826,44.3973,44.3089,44.39,38900.0
2011-05-26 11:20:00,60.23,60.25,60.09,60.11,45900.0,44.3826,44.3973,44.2794,44.2942,45900.0
2011-05-26 11:30:00,60.11,60.23,60.01,60.04,55300.0,44.2942,44.3826,44.2205,44.2426,55300.0
2011-05-26 11:40:00,60.05,60.2,60.05,60.14,36400.0,44.2499,44.3605,44.2499,44.3163,36400.0
2011-05-26 11:50:00,60.14,60.23,60.06,60.06,39000.0,44.3163,44.3826,44.2573,44.2573,39000.0
2011-05-26 12:00:00,60.07,60.07,59.95,60.0,34800.0,44.2647,44.2647,44.1763,44.2131,34800.0
2011-05-26 12:10:00,60.0,60.12,59.98,60.0,48900.0,44.2131,44.3015,44.1984,44.2131,48900.0
2011-05-26 12:20:00,60.0,60.09,60.0,60.08,30600.0,44.2131,44.2794,44.2131,44.2721,30600.0
2011-05-26 12:30:00,60.08,60.11,60.02,60.03,42700.0,44.2721,44.2942,44.2278,44.2352,42700.0
2011-05-26 12:40:00,60.03,60.14,60.02,60.13,71300.0,44.2352,44.3163,44.2278,44.3089,71300.0
2011-05-26 12:50:00,60.14,60.14,60.09,60.11,49700.0,44.3163,44.3163,44.2794,44.2942,49700.0
2011-05-26 13:00:00,60.11,60.15,60.11,60.13,55100.0,44.2942,44.3236,44.2942,44.3089,55100.0
2011-05-26 13:10:00,60.14,60.15,60.09,60.14,52700.0,44.3163,44.3236,44.2794,44.3163,52700.0
2011-05-26 13:20:00,60.15,60.17,60.12,60.13,56400.0,44.3236,44.3384,44.3015,44.3089,56400.0
2011-05-26 13:30:00,60.12,60.16,60.07,60.09,56800.0,44.3015,44.331,44.2647,44.2794,56800.0
2011-05-26 13:40:00,60.1,60.2,60.1,60.16,39300.0,44.2868,44.3605,44.2868,44.331,39300.0
2011-05-26 13:50:00,60.15,60.18,60.07,60.17,47800.0,44.3236,44.3457,44.2647,44.3384,47800.0
2011-05-26 14:00:00,60.17,60.2,60.16,60.2,56100.0,44.3384,44.3605,44.331,44.3605,56100.0
2011-05-26 14:10:00,60.2,60.29,60.19,60.27,59400.0,44.3605,44.4268,44.3531,44.4121,59400.0
2011-05-26 14:20:00,60.27,60.34,60.26,60.33,65200.0,44.4121,44.4636,44.4047,44.4563,65200.0
2011-05-26 14:30:00,60.34,60.46,60.33,60.43,84100.0,44.4636,44.5521,44.4563,44.53,84100.0
2011-05-26 14:40:00,60.44,60.47,60.33,60.33,60400.0,44.5373,44.5594,44.4563,44.4563,60400.0
2011-05-26 14:50:00,60.34,60.34,60.22,60.27,98000.0,44.4636,44.4636,44.3752,44.4121,98000.0
2011-05-26 15:00:00,60.26,60.36,60.26,60.33,68400.0,44.4047,44.4784,44.4047,44.4563,68400.0
2011-05-26 15:10:00,60.32,60.33,60.15,60.19,68600.0,44.4489,44.4563,44.3236,44.3531,68600.0
2011-05-26 15:20:00,60.19,60.32,60.19,60.29,82900.0,44.3531,44.4489,44.3531,44.4268,82900.0
2011-05-26 15:30:00,60.29,60.44,60.28,60.44,121600.0,44.4268,44.5373,44.4194,44.5373,121600.0
2011-05-26 15:40:00,60.44,60.49,60.37,60.38,109400.0,44.5373,44.5742,44.4857,44.4931,109400.0
2011-05-26 15:50:00,60.38,60.41,60.35,60.39,194700.0,44.4931,44.5152,44.471,44.5005,194700.0
2011-05-27 09:30:00,60.67,60.67,60.35,60.62,42100.0,44.7068,44.7068,44.471,44.67,42100.0
2011-05-27 09:40:00,60.61,60.62,60.38,60.5,35300.0,44.6626,44.67,44.4931,44.5815,35300.0
2011-05-27 09:50:00,60.47,60.54,60.43,60.45,24800.0,44.5594,44.611,44.53,44.5447,24800.0
2011-05-27 10:00:00,60.45,60.45,60.23,60.32,53200.0,44.5447,44.5447,44.3826,44.4489,53200.0
2011-05-27 10:10:00,60.33,60.53,60.28,60.53,26700.0,44.4563,44.6036,44.4194,44.6036,26700.0
2011-05-27 10:20:00,60.53,60.66,60.46,60.65,29500.0,44.6036,44.6994,44.5521,44.6921,29500.0
2011-05-27 10:30:00,60.65,60.67,60.49,60.5,41500.0,44.6921,44.7068,44.5742,44.5815,41500.0
2011-05-27 10:40:00,60.5,60.56,60.5,60.56,28700.0,44.5815,44.6258,44.5815,44.6258,28700.0
2011-05-27 10:50:00,60.56,60.62,60.51,60.59,56200.0,44.6258,44.67,44.5889,44.6479,56200.0
2011-05-27 11:00:00,60.58,60.69,60.56,60.63,41300.0,44.6405,44.7216,44.6258,44.6773,41300.0
2011-05-27 11:10:00,60.62,60.66,60.58,60.63,45000.0,44.67,44.6994,44.6405,44.6773,45000.0
2011-05-27 11:20:00,60.63,60.68,60.5,60.56,23800.0,44.6773,44.7142,44.5815,44.6258,23800.0
2011-05-27 11:30:00,60.56,60.59,60.5,60.59,19800.0,44.6258,44.6479,44.5815,44.6479,19800.0
2011-05-27 11:40:00,60.59,60.61,60.56,60.6,17600.0,44.6479,44.6626,44.6258,44.6552,17600.0
2011-05-27 11:50:00,60.6,60.65,60.59,60.63,28900.0,44.6552,44.6921,44.6479,44.6773,28900.0
2011-05-27 12:00:00,60.62,60.63,60.5,60.57,23500.0,44.67,44.6773,44.5815,44.6331,23500.0
2011-05-27 12:10:00,60.57,60.64,60.56,60.62,19900.0,44.6331,44.6847,44.6258,44.67,19900.0
2011-05-27 12:20:00,60.62,60.64,60.56,60.58,15500.0,44.67,44.6847,44.6258,44.6405,15500.0
2011-05-27 12:30:00,60.58,60.63,60.58,60.6,28800.0,44.6405,44.6773,44.6405,44.6552,28800.0
2011-05-27 12:40:00,60.6,60.63,60.57,60.6,28200.0,44.6552,44.6773,44.6331,44.6552,28200.0
2011-05-27 12:50:00,60.6,60.7,60.59,60.61,32100.0,44.6552,44.7289,44.6479,44.6626,32100.0
2011-05-27 13:00:00,60.62,60.69,60.62,60.65,12500.0,44.67,44.7216,44.67,44.6921,12500.0
2011-05-27 13:10:00,60.65,60.68,60.53,60.56,27500.0,44.6921,44.7142,44.6036,44.6258,27500.0
2011-05-27 13:20:00,60.57,60.57,60.51,60.52,16300.0,44.6331,44.6331,44.5889,44.5963,16300.0
2011-05-27 13:30:00,60.52,60.58,60.51,60.53,23900.0,44.5963,44.6405,44.5889,44.6036,23900.0
2011-05-27 13:40:00,60.53,60.61,60.53,60.58,18000.0,44.6036,44.6626,44.6036,44.6405,18000.0
2011-05-27 13:50:00,60.58,60.58,60.5,60.5,31500.0,44.6405,44.6405,44.5815,44.5815,31500.0
2011-05-27 14:00:00,60.5,60.57,60.5,60.51,24600.0,44.5815,44.6331,44.5815,44.5889,24600.0
2011-05-27 14:10:00,60.51,60.52,60.46,60.46,25900.0,44.5889,44.5963,44.5521,44.5521,25900.0
2011-05-27 14:20:00,60.47,60.52,60.44,60.44,50400.0,44.5594,44.5963,44.5373,44.5373,50400.0
2011-05-27 14:30:00,60.44,60.5,60.42,60.47,41000.0,44.5373,44.5815,44.5226,44.5594,41000.0
2011-05-27 14:40:00,60.46,60.48,60.32,60.32,36300.0,44.5521,44.5668,44.4489,44.4489,36300.0
2011-05-27 14:50:00,60.32,60.36,60.29,60.29,28300.0,44.4489,44.4784,44.4268,44.4268,28300.0
2011-05-27 15:00:00,60.3,60.44,60.26,60.44,44900.0,44.4342,44.5373,44.4047,44.5373,44900.0
2011-05-27 15:10:00,60.44,60.51,60.44,60.49,50000.0,44.5373,44.5889,44.5373,44.5742,50000.0
2011-05-27 15:20:00,60.49,60.5,60.38,60.4,54600.0,44.5742,44.5815,44.4931,44.5079,54600.0
2011-05-27 15:30:00,60.4,60.41,60.37,60.39,80100.0,44.5079,44.5152,44.4857,44.5005,80100.0
2011-05-27 15:40:00,60.37,60.4,60.33,60.38,114100.0,44.4857,44.5079,44.4563,44.4931,114100.0
2011-05-27 15:50:00,60.37,60.39,60.33,60.37,160900.0,44.4857,44.5005,44.4563,44.4857,160900.0
2011-05-31 09:30:00,61.11,61.14,60.92,60.93,34300.0,45.031,45.0531,44.891,44.8984,34300.0
2011-05-31 09:40:00,60.95,61.19,60.95,61.14,39600.0,44.9131,45.09,44.9131,45.0531,39600.0
2011-05-31 09:50:00,61.15,61.24,60.98,60.99,19600.0,45.0605,45.1268,44.9352,44.9426,19600.0
2011-05-31 10:00:00,60.99,61.13,60.89,61.11,30500.0,44.9426,45.0458,44.8689,45.031,30500.0
2011-05-31 10:10:00,61.14,61.17,60.9,60.95,44600.0,45.0531,45.0753,44.8763,44.9131,44600.0
2011-05-31 10:20:00,60.99,61.02,60.75,60.9,30700.0,44.9426,44.9647,44.7658,44.8763,30700.0
2011-05-31 10:30:00,60.92,60.92,60.74,60.74,21600.0,44.891,44.891,44.7584,44.7584,21600.0
2011-05-31 10:40:00,60.76,60.9,60.75,60.84,29100.0,44.7731,44.8763,44.7658,44.8321,29100.0
2011-05-31 10:50:00,60.82,60.89,60.75,60.77,17100.0,44.8173,44.8689,44.7658,44.7805,17100.0
2011-05-31 11:00:00,60.75,60.9,60.74,60.8,23000.0,44.7658,44.8763,44.7584,44.8026,23000.0
2011-05-31 11:10:00,60.8,60.85,60.76,60.83,32700.0,44.8026,44.8395,44.7731,44.8247,32700.0
2011-05-31 11:20:00,60.85,60.88,60.82,60.83,17500.0,44.8395,44.8616,44.8173,44.8247,17500.0
2011-05-31 11:30:00,60.84,60.96,60.83,60.9,25400.0,44.8321,44.9205,44.8247,44.8763,25400.0
2011-05-31 11:40:00,60.91,61.06,60.91,61.03,24100.0,44.8837,44.9942,44.8837,44.9721,24100.0
2011-05-31 11:50:00,61.03,61.05,60.86,60.88,23300.0,44.9721,44.9868,44.8468,44.8616,23300.0
2011-05-31 12:00:00,60.88,60.92,60.77,60.92,14700.0,44.8616,44.891,44.7805,44.891,14700.0
2011-05-31 12:10:00,60.93,60.93,60.87,60.92,12300.0,44.8984,44.8984,44.8542,44.891,12300.0
2011-05-31 12:20:00,60.92,60.98,60.89,60.92,13500.0,44.891,44.9352,44.8689,44.891,13500.0
2011-05-31 12:30:00,60.92,60.93,60.79,60.87,19200.0,44.891,44.8984,44.7952,44.8542,19200.0
2011-05-31 12:40:00,60.88,60.9,60.82,60.86,13300.0,44.8616,44.8763,44.8173,44.8468,13300.0
2011-05-31 12:50:00,60.85,60.94,60.82,60.91,12300.0,44.8395,44.9058,44.8173,44.8837,12300.0
2011-05-31 13:00:00,60.9,60.96,60.89,60.94,8100.0,44.8763,44.9205,44.8689,44.9058,8100.0
2011-05-31 13:10:00,60.95,61.01,60.94,61.01,8900.0,44.9131,44.9574,44.9058,44.9574,8900.0
2011-05-31 13:20:00,61.02,61.05,61.0,61.0,25500.0,44.9647,44.9868,44.95,44.95,25500.0
2011-05-31 13:30:00,61.0,61.06,61.0,61.01,13300.0,44.95,44.9942,44.95,44.9574,13300.0
2011-05-31 13:40:00,61.01,61.11,61.0,61.06,12600.0,44.9574,45.031,44.95,44.9942,12600.0
2011-05-31 13:50:00,61.05,61.11,61.04,61.07,10600.0,44.9868,45.031,44.9795,45.0016,10600.0
2011-05-31 14:00:00,61.07,61.09,61.02,61.07,19900.0,45.0016,45.0163,44.9647,45.0016,19900.0
2011-05-31 14:10:00,61.07,61.14,61.02,61.13,54700.0,45.0016,45.0531,44.9647,45.0458,54700.0
2011-05-31 14:20:00,61.13,61.14,61.05,61.07,35800.0,45.0458,45.0531,44.9868,45.0016,35800.0
2011-05-31 14:30:00,61.06,61.07,60.98,61.01,20300.0,44.9942,45.0016,44.9352,44.9574,20300.0
2011-05-31 14:40:00,61.02,61.11,60.98,60.99,30200.0,44.9647,45.031,44.9352,44.9426,30200.0
2011-05-31 14:50:00,60.99,61.06,60.99,61.0,22500.0,44.9426,44.9942,44.9426,44.95,22500.0
2011-05-31 15:00:00,61.0,61.0,60.93,60.94,17000.0,44.95,44.95,44.8984,44.9058,17000.0
2011-05-31 15:10:00,60.93,60.97,60.91,60.97,21400.0,44.8984,44.9279,44.8837,44.9279,21400.0
2011-05-31 15:20:00,60.97,61.06,60.94,61.02,31200.0,44.9279,44.9942,44.9058,44.9647,31200.0
2011-05-31 15:30:00,61.03,61.04,60.95,60.98,51900.0,44.9721,44.9795,44.9131,44.9352,51900.0
2011-05-31 15:40:00,60.98,61.28,60.98,61.23,100100.0,44.9352,45.1563,44.9352,45.1195,100100.0
2011-05-31 15:50:00,61.23,61.3,61.21,61.24,207600.0,45.1195,45.1711,45.1047,45.1268,207600.0
2011-06-01 09:30:00,60.87,60.87,60.54,60.62,91500.0,44.8542,44.8542,44.611,44.67,91500.0
2011-06-01 09:40:00,60.63,60.68,60.41,60.41,27900.0,44.6773,44.7142,44.5152,44.5152,27900.0
2011-06-01 09:50:00,60.42,60.69,60.42,60.65,52900.0,44.5226,44.7216,44.5226,44.6921,52900.0
2011-06-01 10:00:00,60.63,60.64,60.3,60.3,81000.0,44.6773,44.6847,44.4342,44.4342,81000.0
2011-06-01 10:10:00,60.27,60.29,60.03,60.26,52900.0,44.4121,44.4268,44.2352,44.4047,52900.0
2011-06-01 10:20:00,60.26,60.39,60.18,60.19,40400.0,44.4047,44.5005,44.3457,44.3531,40400.0
2011-06-01 10:30:00,60.16,60.23,60.1,60.14,31300.0,44.331,44.3826,44.2868,44.3163,31300.0
2011-06-01 10:40:00,60.13,60.16,59.82,59.85,46100.0,44.3089,44.331,44.0805,44.1026,46100.0
2011-06-01 10:50:00,59.85,60.06,59.72,60.06,38000.0,44.1026,44.2573,44.0068,44.2573,38000.0
2011-06-01 11:00:00,60.05,60.06,59.92,59.94,51100.0,44.2499,44.2573,44.1541,44.1689,51100.0
2011-06-01 11:10:00,59.95,59.95,59.56,59.56,61300.0,44.1763,44.1763,43.8889,43.8889,61300.0
2011-06-01 11:20:00,59.56,59.64,59.55,59.6,56000.0,43.8889,43.9478,43.8815,43.9183,56000.0
2011-06-01 11:30:00,59.6,59.61,59.45,59.51,61200.0,43.9183,43.9257,43.8078,43.852,61200.0
2011-06-01 11:40:00,59.52,59.61,59.51,59.59,66800.0,43.8594,43.9257,43.852,43.911,66800.0
2011-06-01 11:50:00,59.6,59.62,59.57,59.61,39600.0,43.9183,43.9331,43.8962,43.9257,39600.0
2011-06-01 12:00:00,59.61,59.65,59.53,59.54,61500.0,43.9257,43.9552,43.8668,43.8741,61500.0
2011-06-01 12:10:00,59.56,59.57,59.44,59.55,44400.0,43.8889,43.8962,43.8004,43.8815,44400.0
2011-06-01 12:20:00,59.55,59.61,59.48,59.58,23200.0,43.8815,43.9257,43.8299,43.9036,23200.0
2011-06-01 12:30:00,59.59,59.68,59.57,59.64,25500.0,43.911,43.9773,43.8962,43.9478,25500.0
2011-06-01 12:40:00,59.64,59.65,59.51,59.54,19800.0,43.9478,43.9552,43.852,43.8741,19800.0
2011-06-01 12:50:00,59.54,59.59,59.5,59.5,20300.0,43.8741,43.911,43.8447,43.8447,20300.0
2011-06-01 13:00:00,59.49,59.6,59.49,59.54,25100.0,43.8373,43.9183,43.8373,43.8741,25100.0
2011-06-01 13:10:00,59.54,59.55,59.45,59.51,34800.0,43.8741,43.8815,43.8078,43.852,34800.0
2011-06-01 13:20:00,59.5,59.53,59.31,59.38,64800.0,43.8447,43.8668,43.7047,43.7562,64800.0
2011-06-01 13:30:00,59.4,59.44,59.34,59.41,24500.0,43.771,43.8004,43.7268,43.7783,24500.0
2011-06-01 13:40:00,59.4,59.42,59.34,59.42,20400.0,43.771,43.7857,43.7268,43.7857,20400.0
2011-06-01 13:50:00,59.42,59.47,59.31,59.46,38400.0,43.7857,43.8226,43.7047,43.8152,38400.0
2011-06-01 14:00:00,59.46,59.46,59.38,59.38,23100.0,43.8152,43.8152,43.7562,43.7562,23100.0
2011-06-01 14:10:00,59.38,59.43,59.26,59.43,36000.0,43.7562,43.7931,43.6678,43.7931,36000.0
2011-06-01 14:20:00,59.43,59.44,59.31,59.31,23900.0,43.7931,43.8004,43.7047,43.7047,23900.0
2011-06-01 14:30:00,59.3,59.33,59.22,59.32,50900.0,43.6973,43.7194,43.6383,43.712,50900.0
2011-06-01 14:40:00,59.31,59.31,59.12,59.2,64900.0,43.7047,43.7047,43.5646,43.6236,64900.0
2011-06-01 14:50:00,59.2,59.31,59.19,59.28,29000.0,43.6236,43.7047,43.6162,43.6825,29000.0
2011-06-01 15:00:00,59.28,59.4,59.22,59.35,42600.0,43.6825,43.771,43.6383,43.7341,42600.0
2011-06-01 15:10:00,59.35,59.36,59.26,59.32,73700.0,43.7341,43.7415,43.6678,43.712,73700.0
2011-06-01 15:20:00,59.32,59.32,59.13,59.2,120600.0,43.712,43.712,43.572,43.6236,120600.0
2011-06-01 15:30:00,59.2,59.28,59.2,59.27,83500.0,43.6236,43.6825,43.6236,43.6752,83500.0
2011-06-01 15:40:00,59.27,59.27,58.8,58.84,189500.0,43.6752,43.6752,43.3288,43.3583,189500.0
2011-06-01 15:50:00,58.85,58.86,58.73,58.83,233500.0,43.3657,43.3731,43.2773,43.3509,233500.0
2011-06-02 09:30:00,58.79,59.3,58.78,59.13,32000.0,43.3215,43.6973,43.3141,43.572,32000.0
2011-06-02 09:40:00,59.14,59.14,58.38,58.61,51500.0,43.5794,43.5794,43.0193,43.1888,51500.0
2011-06-02 09:50:00,58.61,58.94,58.57,58.85,51100.0,43.1888,43.432,43.1594,43.3657,51100.0
2011-06-02 10:00:00,58.84,58.88,58.43,58.48,74900.0,43.3583,43.3878,43.0562,43.093,74900.0
2011-06-02 10:10:00,58.5,58.6,58.28,58.28,85700.0,43.1078,43.1815,42.9457,42.9457,85700.0
2011-06-02 10:20:00,58.28,58.46,58.18,58.46,73300.0,42.9457,43.0783,42.872,43.0783,73300.0
2011-06-02 10:30:00,58.46,58.67,58.41,58.61,35500.0,43.0783,43.233,43.0415,43.1888,35500.0
2011-06-02 10:40:00,58.63,58.84,58.6,58.64,37900.0,43.2036,43.3583,43.1815,43.2109,37900.0
2011-06-02 10:50:00,58.64,58.68,58.54,58.59,74800.0,43.2109,43.2404,43.1372,43.1741,74800.0
2011-06-02 11:00:00,58.58,58.74,58.43,58.46,68800.0,43.1667,43.2846,43.0562,43.0783,68800.0
2011-06-02 11:10:00,58.46,58.49,58.28,58.32,79300.0,43.0783,43.1004,42.9457,42.9751,79300.0
2011-06-02 11:20:00,58.32,58.4,58.18,58.21,46600.0,42.9751,43.0341,42.872,42.8941,46600.0
2011-06-02 11:30:00,58.21,58.22,58.01,58.02,73200.0,42.8941,42.9014,42.7467,42.7541,73200.0
2011-06-02 11:40:00,58.04,58.32,58.02,58.23,50500.0,42.7688,42.9751,42.7541,42.9088,50500.0
2011-06-02 11:50:00,58.23,58.44,58.2,58.43,37600.0,42.9088,43.0636,42.8867,43.0562,37600.0
2011-06-02 12:00:00,58.43,58.43,58.28,58.29,29000.0,43.0562,43.0562,42.9457,42.953,29000.0
2011-06-02 12:10:00,58.28,58.48,58.27,58.47,29200.0,42.9457,43.093,42.9383,43.0857,29200.0
2011-06-02 12:20:00,58.47,58.57,58.47,58.55,91400.0,43.0857,43.1594,43.0857,43.1446,91400.0
2011-06-02 12:30:00,58.57,58.64,58.53,58.56,72500.0,43.1594,43.2109,43.1299,43.152,72500.0
2011-06-02 12:40:00,58.56,58.87,58.56,58.87,40500.0,43.152,43.3804,43.152,43.3804,40500.0
2011-06-02 12:50:00,58.86,59.02,58.86,58.91,35300.0,43.3731,43.491,43.3731,43.4099,35300.0
2011-06-02 13:00:00,58.92,59.05,58.91,58.95,39000.0,43.4173,43.5131,43.4099,43.4394,39000.0
2011-06-02 13:10:00,58.96,58.96,58.83,58.89,16000.0,43.4467,43.4467,43.3509,43.3952,16000.0
2011-06-02 13:20:00,58.89,59.01,58.85,58.97,20000.0,43.3952,43.4836,43.3657,43.4541,20000.0
2011-06-02 13:30:00,58.97,58.97,58.79,58.8,29000.0,43.4541,43.4541,43.3215,43.3288,29000.0
2011-06-02 13:40:00,58.8,58.93,58.8,58.85,20500.0,43.3288,43.4246,43.3288,43.3657,20500.0
2011-06-02 13:50:00,58.84,59.03,58.77,59.02,27800.0,43.3583,43.4983,43.3067,43.491,27800.0
2011-06-02 14:00:00,59.01,59.1,58.99,59.03,19300.0,43.4836,43.5499,43.4688,43.4983,19300.0
2011-06-02 14:10:00,59.03,59.21,59.0,59.03,58400.0,43.4983,43.631,43.4762,43.4983,58400.0
2011-06-02 14:20:00,59.02,59.05,58.92,58.99,36600.0,43.491,43.5131,43.4173,43.4688,36600.0
2011-06-02 14:30:00,58.99,59.16,58.99,59.11,23000.0,43.4688,43.5941,43.4688,43.5573,23000.0
2011-06-02 14:40:00,59.11,59.21,59.07,59.19,25100.0,43.5573,43.631,43.5278,43.6162,25100.0
2011-06-02 14:50:00,59.19,59.3,59.19,59.3,31500.0,43.6162,43.6973,43.6162,43.6973,31500.0
2011-06-02 15:00:00,59.3,59.31,59.09,59.09,53800.0,43.6973,43.7047,43.5425,43.5425,53800.0
2011-06-02 15:10:00,59.08,59.14,59.01,59.03,35100.0,43.5352,43.5794,43.4836,43.4983,35100.0
2011-06-02 15:20:00,59.03,59.11,58.98,59.04,38200.0,43.4983,43.5573,43.4615,43.5057,38200.0
2011-06-02 15:30:00,59.05,59.09,58.98,59.04,65400.0,43.5131,43.5425,43.4615,43.5057,65400.0
2011-06-02 15:40:00,59.05,59.1,58.95,58.97,100300.0,43.5131,43.5499,43.4394,43.4541,100300.0
2011-06-02 15:50:00,58.96,59.04,58.92,59.0,173300.0,43.4467,43.5057,43.4173,43.4762,173300.0
2011-06-03 09:30:00,58.19,58.21,57.88,57.99,57200.0,42.8793,42.8941,42.6509,42.732,57200.0
2011-06-03 09:40:00,58.0,58.03,57.83,57.85,52800.0,42.7393,42.7614,42.6141,42.6288,52800.0
2011-06-03 09:50:00,57.87,58.12,57.74,58.07,74200.0,42.6435,42.8278,42.5477,42.7909,74200.0
2011-06-03 10:00:00,58.07,58.5,58.07,58.43,82600.0,42.7909,43.1078,42.7909,43.0562,82600.0
2011-06-03 10:10:00,58.44,58.57,58.24,58.33,48200.0,43.0636,43.1594,42.9162,42.9825,48200.0
2011-06-03 10:20:00,58.33,58.48,58.2,58.48,32900.0,42.9825,43.093,42.8867,43.093,32900.0
2011-06-03 10:30:00,58.46,58.71,58.46,58.68,41200.0,43.0783,43.2625,43.0783,43.2404,41200.0
2011-06-03 10:40:00,58.68,58.78,58.64,58.64,31300.0,43.2404,43.3141,43.2109,43.2109,31300.0
2011-06-03 10:50:00,58.64,58.68,58.51,58.63,44300.0,43.2109,43.2404,43.1151,43.2036,44300.0
2011-06-03 11:00:00,58.64,58.82,58.63,58.68,39100.0,43.2109,43.3436,43.2036,43.2404,39100.0
2011-06-03 11:10:00,58.69,58.81,58.63,58.73,36600.0,43.2478,43.3362,43.2036,43.2773,36600.0
2011-06-03 11:20:00,58.71,58.9,58.71,58.86,41000.0,43.2625,43.4025,43.2625,43.3731,41000.0
2011-06-03 11:30:00,58.86,58.94,58.69,58.7,40600.0,43.3731,43.432,43.2478,43.2552,40600.0
2011-06-03 11:40:00,58.7,58.82,58.67,58.81,30600.0,43.2552,43.3436,43.233,43.3362,30600.0
2011-06-03 11:50:00,58.82,58.9,58.8,58.9,18500.0,43.3436,43.4025,43.3288,43.4025,18500.0
2011-06-03 12:00:00,58.9,58.96,58.87,58.91,41400.0,43.4025,43.4467,43.3804,43.4099,41400.0
2011-06-03 12:10:00,58.91,58.96,58.88,58.96,28300.0,43.4099,43.4467,43.3878,43.4467,28300.0
2011-06-03 12:20:00,58.97,59.04,58.95,59.0,20200.0,43.4541,43.5057,43.4394,43.4762,20200.0
2011-06-03 12:30:00,59.01,59.15,58.95,59.14,24300.0,43.4836,43.5867,43.4394,43.5794,24300.0
2011-06-03 12:40:00,59.13,59.23,59.13,59.2,16000.0,43.572,43.6457,43.572,43.6236,16000.0
2011-06-03 12:50:00,59.24,59.24,59.07,59.07,13600.0,43.6531,43.6531,43.5278,43.5278,13600.0
2011-06-03 13:00:00,59.06,59.09,59.02,59.07,9700.0,43.5204,43.5425,43.491,43.5278,9700.0
2011-06-03 13:10:00,59.07,59.08,58.98,58.99,31100.0,43.5278,43.5352,43.4615,43.4688,31100.0
2011-06-03 13:20:00,58.97,58.97,58.8,58.87,23500.0,43.4541,43.4541,43.3288,43.3804,23500.0
2011-06-03 13:30:00,58.87,58.87,58.75,58.82,18000.0,43.3804,43.3804,43.292,43.3436,18000.0
2011-06-03 13:40:00,58.82,58.91,58.82,58.9,20700.0,43.3436,43.4099,43.3436,43.4025,20700.0
2011-06-03 13:50:00,58.9,58.92,58.74,58.74,16600.0,43.4025,43.4173,43.2846,43.2846,16600.0
2011-06-03 14:00:00,58.74,58.84,58.71,58.78,30800.0,43.2846,43.3583,43.2625,43.3141,30800.0
2011-06-03 14:10:00,58.78,58.85,58.74,58.84,22600.0,43.3141,43.3657,43.2846,43.3583,22600.0
2011-06-03 14:20:00,58.85,58.92,58.8,58.83,36700.0,43.3657,43.4173,43.3288,43.3509,36700.0
2011-06-03 14:30:00,58.82,58.86,58.68,58.73,32000.0,43.3436,43.3731,43.2404,43.2773,32000.0
2011-06-03 14:40:00,58.73,58.8,58.69,58.73,17800.0,43.2773,43.3288,43.2478,43.2773,17800.0
2011-06-03 14:50:00,58.73,58.75,58.54,58.54,14700.0,43.2773,43.292,43.1372,43.1372,14700.0
2011-06-03 15:00:00,58.54,58.54,58.39,58.4,31900.0,43.1372,43.1372,43.0267,43.0341,31900.0
2011-06-03 15:10:00,58.41,58.44,58.34,58.37,41200.0,43.0415,43.0636,42.9899,43.012,41200.0
2011-06-03 15:20:00,58.37,58.42,58.33,58.37,41100.0,43.012,43.0488,42.9825,43.012,41100.0
2011-06-03 15:30:00,58.35,58.5,58.35,58.46,33800.0,42.9972,43.1078,42.9972,43.0783,33800.0
2011-06-03 15:40:00,58.46,58.53,58.33,58.36,96400.0,43.0783,43.1299,42.9825,43.0046,96400.0
2011-06-03 15:50:00,58.35,58.36,58.19,58.23,148000.0,42.9972,43.0046,42.8793,42.9088,148000.0
2011-06-06 09:30:00,57.97,58.29,57.92,57.98,34400.0,42.7172,42.953,42.6804,42.7246,34400.0
2011-06-06 09:40:00,57.98,57.99,57.67,57.68,33600.0,42.7246,42.732,42.4962,42.5035,33600.0
2011-06-06 09:50:00,57.69,57.69,57.41,57.51,20900.0,42.5109,42.5109,42.3046,42.3783,20900.0
2011-06-06 10:00:00,57.53,57.56,57.18,57.19,32400.0,42.393,42.4151,42.1351,42.1425,32400.0
2011-06-06 10:10:00,57.2,57.36,57.12,57.18,33700.0,42.1498,42.2677,42.0909,42.1351,33700.0
2011-06-06 10:20:00,57.2,57.5,57.12,57.31,39100.0,42.1498,42.3709,42.0909,42.2309,39100.0
2011-06-06 10:30:00,57.32,57.44,57.32,57.34,26700.0,42.2382,42.3267,42.2382,42.253,26700.0
2011-06-06 10:40:00,57.35,57.47,57.33,57.47,67900.0,42.2604,42.3488,42.2456,42.3488,67900.0
2011-06-06 10:50:00,57.48,57.5,57.42,57.47,51100.0,42.3562,42.3709,42.3119,42.3488,51100.0
2011-06-06 11:00:00,57.47,57.72,57.45,57.72,56500.0,42.3488,42.533,42.334,42.533,56500.0
2011-06-06 11:10:00,57.72,57.75,57.6,57.65,47900.0,42.533,42.5551,42.4446,42.4814,47900.0
2011-06-06 11:20:00,57.63,57.84,57.62,57.82,20300.0,42.4667,42.6214,42.4593,42.6067,20300.0
2011-06-06 11:30:00,57.81,57.88,57.71,57.86,26000.0,42.5993,42.6509,42.5256,42.6362,26000.0
2011-06-06 11:40:00,57.87,57.89,57.77,57.79,18800.0,42.6435,42.6583,42.5698,42.5846,18800.0
2011-06-06 11:50:00,57.78,57.92,57.78,57.91,20100.0,42.5772,42.6804,42.5772,42.673,20100.0
2011-06-06 12:00:00,57.9,57.91,57.83,57.9,21000.0,42.6656,42.673,42.6141,42.6656,21000.0
2011-06-06 12:10:00,57.91,57.91,57.84,57.9,14000.0,42.673,42.673,42.6214,42.6656,14000.0
2011-06-06 12:20:00,57.9,57.98,57.9,57.95,19400.0,42.6656,42.7246,42.6656,42.7025,19400.0
2011-06-06 12:30:00,57.95,57.95,57.88,57.94,23300.0,42.7025,42.7025,42.6509,42.6951,23300.0
2011-06-06 12:40:00,57.93,57.95,57.86,57.86,18400.0,42.6877,42.7025,42.6362,42.6362,18400.0
2011-06-06 12:50:00,57.86,57.9,57.84,57.89,14600.0,42.6362,42.6656,42.6214,42.6583,14600.0
2011-06-06 13:00:00,57.89,57.89,57.78,57.84,18100.0,42.6583,42.6583,42.5772,42.6214,18100.0
2011-06-06 13:10:00,57.84,57.96,57.83,57.88,21700.0,42.6214,42.7099,42.6141,42.6509,21700.0
2011-06-06 13:20:00,57.89,57.89,57.77,57.78,20100.0,42.6583,42.6583,42.5698,42.5772,20100.0
2011-06-06 13:30:00,57.79,57.8,57.66,57.68,30200.0,42.5846,42.592,42.4888,42.5035,30200.0
2011-06-06 13:40:00,57.68,57.68,57.52,57.6,35500.0,42.5035,42.5035,42.3856,42.4446,35500.0
2011-06-06 13:50:00,57.61,57.62,57.36,57.51,82600.0,42.4519,42.4593,42.2677,42.3783,82600.0
2011-06-06 14:00:00,57.53,57.6,57.45,57.56,24700.0,42.393,42.4446,42.334,42.4151,24700.0
2011-06-06 14:10:00,57.57,57.57,57.44,57.45,22600.0,42.4225,42.4225,42.3267,42.334,22600.0
2011-06-06 14:20:00,57.46,57.5,57.37,57.37,19200.0,42.3414,42.3709,42.2751,42.2751,19200.0
2011-06-06 14:30:00,57.37,57.49,57.35,57.38,28100.0,42.2751,42.3635,42.2604,42.2825,28100.0
2011-06-06 14:40:00,57.38,57.43,57.33,57.36,27800.0,42.2825,42.3193,42.2456,42.2677,27800.0
2011-06-06 14:50:00,57.36,57.38,57.23,57.34,30700.0,42.2677,42.2825,42.1719,42.253,30700.0
2011-06-06 15:00:00,57.33,57.38,57.05,57.09,39400.0,42.2456,42.2825,42.0393,42.0688,39400.0
2011-06-06 15:10:00,57.09,57.09,56.95,57.05,44000.0,42.0688,42.0688,41.9656,42.0393,44000.0
2011-06-06 15:20:00,57.05,57.05,56.94,56.97,31200.0,42.0393,42.0393,41.9582,41.9803,31200.0
2011-06-06 15:30:00,56.97,57.15,56.96,57.07,37900.0,41.9803,42.113,41.973,42.054,37900.0
2011-06-06 15:40:00,57.06,57.14,56.94,57.02,112500.0,42.0467,42.1056,41.9582,42.0172,112500.0
2011-06-06 15:50:00,57.01,57.01,56.88,56.93,154200.0,42.0098,42.0098,41.914,41.9509,154200.0
2011-06-07 09:30:00,57.27,57.55,57.25,57.46,43100.0,42.2014,42.4077,42.1867,42.3414,43100.0
2011-06-07 09:40:00,57.49,57.49,56.97,57.02,36000.0,42.3635,42.3635,41.9803,42.0172,36000.0
2011-06-07 09:50:00,57.02,57.25,56.92,57.23,29500.0,42.0172,42.1867,41.9435,42.1719,29500.0
2011-06-07 10:00:00,57.23,57.29,57.07,57.15,24000.0,42.1719,42.2161,42.054,42.113,24000.0
2011-06-07 10:10:00,57.15,57.17,56.97,56.97,22900.0,42.113,42.1277,41.9803,41.9803,22900.0
2011-06-07 10:20:00,56.98,56.98,56.74,56.89,34900.0,41.9877,41.9877,41.8109,41.9214,34900.0
2011-06-07 10:30:00,56.89,57.16,56.82,57.14,24700.0,41.9214,42.1203,41.8698,42.1056,24700.0
2011-06-07 10:40:00,57.15,57.2,57.05,57.11,19300.0,42.113,42.1498,42.0393,42.0835,19300.0
2011-06-07 10:50:00,57.12,57.24,57.1,57.24,16500.0,42.0909,42.1793,42.0761,42.1793,16500.0
2011-06-07 11:00:00,57.23,57.38,57.19,57.35,29400.0,42.1719,42.2825,42.1425,42.2604,29400.0
2011-06-07 11:10:00,57.35,57.42,57.32,57.42,44300.0,42.2604,42.3119,42.2382,42.3119,44300.0
2011-06-07 11:20:00,57.41,57.51,57.3,57.3,38900.0,42.3046,42.3783,42.2235,42.2235,38900.0
2011-06-07 11:30:00,57.3,57.3,57.22,57.22,33700.0,42.2235,42.2235,42.1646,42.1646,33700.0
2011-06-07 11:40:00,57.23,57.31,57.18,57.22,30300.0,42.1719,42.2309,42.1351,42.1646,30300.0
2011-06-07 11:50:00,57.21,57.24,57.11,57.17,44200.0,42.1572,42.1793,42.0835,42.1277,44200.0
2011-06-07 12:00:00,57.19,57.24,57.14,57.24,28400.0,42.1425,42.1793,42.1056,42.1793,28400.0
2011-06-07 12:10:00,57.24,57.26,57.01,57.09,54700.0,42.1793,42.194,42.0098,42.0688,54700.0
2011-06-07 12:20:00,57.09,57.15,57.06,57.07,36300.0,42.0688,42.113,42.0467,42.054,36300.0
2011-06-07 12:30:00,57.07,57.08,56.98,57.01,35500.0,42.054,42.0614,41.9877,42.0098,35500.0
2011-06-07 12:40:00,57.01,57.02,56.92,56.96,40600.0,42.0098,42.0172,41.9435,41.973,40600.0
2011-06-07 12:50:00,56.96,57.1,56.95,57.08,30100.0,41.973,42.0761,41.9656,42.0614,30100.0
2011-06-07 13:00:00,57.08,57.13,57.03,57.11,28900.0,42.0614,42.0982,42.0246,42.0835,28900.0
2011-06-07 13:10:00,57.11,57.11,57.03,57.04,29800.0,42.0835,42.0835,42.0246,42.0319,29800.0
2011-06-07 13:20:00,57.04,57.04,56.97,57.0,53700.0,42.0319,42.0319,41.9803,42.0024,53700.0
2011-06-07 13:30:00,57.0,57.17,56.99,57.14,37200.0,42.0024,42.1277,41.9951,42.1056,37200.0
2011-06-07 13:40:00,57.14,57.14,57.09,57.1,36900.0,42.1056,42.1056,42.0688,42.0761,36900.0
2011-06-07 13:50:00,57.11,57.14,57.07,57.14,38500.0,42.0835,42.1056,42.054,42.1056,38500.0
2011-06-07 14:00:00,57.15,57.15,57.06,57.15,26000.0,42.113,42.113,42.0467,42.113,26000.0
2011-06-07 14:10:00,57.16,57.16,57.05,57.07,44700.0,42.1203,42.1203,42.0393,42.054,44700.0
2011-06-07 14:20:00,57.07,57.07,57.01,57.02,47300.0,42.054,42.054,42.0098,42.0172,47300.0
2011-06-07 14:30:00,57.01,57.01,56.92,56.99,104600.0,42.0098,42.0098,41.9435,41.9951,104600.0
2011-06-07 14:40:00,56.99,57.02,56.96,56.96,56500.0,41.9951,42.0172,41.973,41.973,56500.0
2011-06-07 14:50:00,56.95,56.97,56.87,56.97,64100.0,41.9656,41.9803,41.9067,41.9803,64100.0
2011-06-07 15:00:00,56.97,57.04,56.91,56.92,102400.0,41.9803,42.0319,41.9361,41.9435,102400.0
2011-06-07 15:10:00,56.92,56.97,56.86,56.9,69700.0,41.9435,41.9803,41.8993,41.9288,69700.0
2011-06-07 15:20:00,56.9,56.93,56.78,56.8,127400.0,41.9288,41.9509,41.8403,41.8551,127400.0
2011-06-07 15:30:00,56.8,56.8,56.65,56.7,141500.0,41.8551,41.8551,41.7445,41.7814,141500.0
2011-06-07 15:40:00,56.7,56.71,56.45,56.52,247500.0,41.7814,41.7887,41.5972,41.6487,247500.0
2011-06-07 15:50:00,56.52,56.57,56.39,56.45,269100.0,41.6487,41.6856,41.5529,41.5972,269100.0
2011-06-08 09:30:00,56.4,56.51,56.23,56.39,44300.0,41.5603,41.6414,41.435,41.5529,44300.0
2011-06-08 09:40:00,56.41,56.51,56.16,56.17,26600.0,41.5677,41.6414,41.3835,41.3908,26600.0
2011-06-08 09:50:00,56.16,56.29,55.97,55.97,24500.0,41.3835,41.4793,41.2435,41.2435,24500.0
2011-06-08 10:00:00,55.97,56.13,55.97,56.08,30800.0,41.2435,41.3614,41.2435,41.3245,30800.0
2011-06-08 10:10:00,56.08,56.16,55.92,55.93,38600.0,41.3245,41.3835,41.2066,41.214,38600.0
2011-06-08 10:20:00,55.93,56.05,55.8,56.03,45300.0,41.214,41.3024,41.1182,41.2877,45300.0
2011-06-08 10:30:00,56.0,56.16,55.94,56.11,41800.0,41.2656,41.3835,41.2213,41.3466,41800.0
2011-06-08 10:40:00,56.12,56.39,56.07,56.39,20100.0,41.354,41.5529,41.3171,41.5529,20100.0
2011-06-08 10:50:00,56.39,56.42,56.25,56.27,19900.0,41.5529,41.5751,41.4498,41.4645,19900.0
2011-06-08 11:00:00,56.27,56.56,56.27,56.51,28600.0,41.4645,41.6782,41.4645,41.6414,28600.0
2011-06-08 11:10:00,56.5,56.5,56.32,56.4,42500.0,41.634,41.634,41.5014,41.5603,42500.0
2011-06-08 11:20:00,56.41,56.45,56.28,56.35,37600.0,41.5677,41.5972,41.4719,41.5235,37600.0
2011-06-08 11:30:00,56.35,56.52,56.35,56.49,30300.0,41.5235,41.6487,41.5235,41.6266,30300.0
2011-06-08 11:40:00,56.49,56.49,56.27,56.33,38700.0,41.6266,41.6266,41.4645,41.5087,38700.0
2011-06-08 11:50:00,56.33,56.59,56.3,56.59,33300.0,41.5087,41.7003,41.4866,41.7003,33300.0
2011-06-08 12:00:00,56.61,56.61,56.5,56.52,24000.0,41.7151,41.7151,41.634,41.6487,24000.0
2011-06-08 12:10:00,56.52,56.55,56.44,56.44,56400.0,41.6487,41.6708,41.5898,41.5898,56400.0
2011-06-08 12:20:00,56.45,56.47,56.25,56.32,36200.0,41.5972,41.6119,41.4498,41.5014,36200.0
2011-06-08 12:30:00,56.3,56.3,56.22,56.24,36200.0,41.4866,41.4866,41.4277,41.4424,36200.0
2011-06-08 12:40:00,56.24,56.24,56.17,56.17,94500.0,41.4424,41.4424,41.3908,41.3908,94500.0
2011-06-08 12:50:00,56.19,56.23,56.14,56.23,39100.0,41.4056,41.435,41.3687,41.435,39100.0
2011-06-08 13:00:00,56.22,56.29,56.2,56.23,33700.0,41.4277,41.4793,41.4129,41.435,33700.0
2011-06-08 13:10:00,56.23,56.23,56.16,56.23,18700.0,41.435,41.435,41.3835,41.435,18700.0
2011-06-08 13:20:00,56.23,56.23,56.11,56.17,21400.0,41.435,41.435,41.3466,41.3908,21400.0
2011-06-08 13:30:00,56.18,56.19,56.06,56.09,18300.0,41.3982,41.4056,41.3098,41.3319,18300.0
2011-06-08 13:40:00,56.07,56.15,56.03,56.11,23800.0,41.3171,41.3761,41.2877,41.3466,23800.0
2011-06-08 13:50:00,56.1,56.14,55.98,56.04,31900.0,41.3392,41.3687,41.2508,41.295,31900.0
2011-06-08 14:00:00,56.03,56.2,56.03,56.07,25100.0,41.2877,41.4129,41.2877,41.3171,25100.0
2011-06-08 14:10:00,56.08,56.09,55.98,56.02,27800.0,41.3245,41.3319,41.2508,41.2803,27800.0
2011-06-08 14:20:00,56.02,56.03,55.87,55.87,28500.0,41.2803,41.2877,41.1698,41.1698,28500.0
2011-06-08 14:30:00,55.87,56.19,55.86,56.06,49300.0,41.1698,41.4056,41.1624,41.3098,49300.0
2011-06-08 14:40:00,56.07,56.14,55.99,55.99,32300.0,41.3171,41.3687,41.2582,41.2582,32300.0
2011-06-08 14:50:00,55.99,56.08,55.94,55.96,53900.0,41.2582,41.3245,41.2213,41.2361,53900.0
2011-06-08 15:00:00,55.96,56.0,55.93,56.0,32100.0,41.2361,41.2656,41.214,41.2656,32100.0
2011-06-08 15:10:00,56.0,56.01,55.83,55.83,42800.0,41.2656,41.2729,41.1403,41.1403,42800.0
2011-06-08 15:20:00,55.84,55.92,55.77,55.79,45900.0,41.1477,41.2066,41.0961,41.1108,45900.0
2011-06-08 15:30:00,55.77,55.9,55.71,55.75,85800.0,41.0961,41.1919,41.0519,41.0813,85800.0
2011-06-08 15:40:00,55.77,55.83,55.68,55.75,81500.0,41.0961,41.1403,41.0298,41.0813,81500.0
2011-06-08 15:50:00,55.74,55.8,55.71,55.75,143900.0,41.074,41.1182,41.0519,41.0813,143900.0
2011-06-09 09:30:00,55.84,56.14,55.75,55.9,51200.0,41.1477,41.3687,41.0813,41.1919,51200.0
2011-06-09 09:40:00,55.91,56.17,55.88,56.17,15100.0,41.1992,41.3908,41.1771,41.3908,15100.0
2011-06-09 09:50:00,56.12,56.4,56.1,56.36,28300.0,41.354,41.5603,41.3392,41.5308,28300.0
2011-06-09 10:00:00,56.43,56.6,56.36,56.59,36500.0,41.5824,41.7077,41.5308,41.7003,36500.0
2011-06-09 10:10:00,56.59,56.65,56.55,56.61,56500.0,41.7003,41.7445,41.6708,41.7151,56500.0
2011-06-09 10:20:00,56.59,56.65,56.53,56.61,92400.0,41.7003,41.7445,41.6561,41.7151,92400.0
2011-06-09 10:30:00,56.6,56.87,56.6,56.83,46800.0,41.7077,41.9067,41.7077,41.8772,46800.0
2011-06-09 10:40:00,56.84,56.89,56.74,56.84,33600.0,41.8845,41.9214,41.8109,41.8845,33600.0
2011-06-09 10:50:00,56.85,56.88,56.72,56.76,17500.0,41.8919,41.914,41.7961,41.8256,17500.0
2011-06-09 11:00:00,56.76,56.79,56.68,56.74,30600.0,41.8256,41.8477,41.7666,41.8109,30600.0
2011-06-09 11:10:00,56.73,56.78,56.71,56.76,30900.0,41.8035,41.8403,41.7887,41.8256,30900.0
2011-06-09 11:20:00,56.76,56.8,56.67,56.72,51800.0,41.8256,41.8551,41.7593,41.7961,51800.0
2011-06-09 11:30:00,56.72,56.83,56.72,56.77,28700.0,41.7961,41.8772,41.7961,41.833,28700.0
2011-06-09 11:40:00,56.77,56.86,56.74,56.86,23900.0,41.833,41.8993,41.8109,41.8993,23900.0
2011-06-09 11:50:00,56.86,57.09,56.86,57.09,32700.0,41.8993,42.0688,41.8993,42.0688,32700.0
2011-06-09 12:00:00,57.08,57.15,57.04,57.15,50500.0,42.0614,42.113,42.0319,42.113,50500.0
2011-06-09 12:10:00,57.16,57.19,57.11,57.12,35000.0,42.1203,42.1425,42.0835,42.0909,35000.0
2011-06-09 12:20:00,57.11,57.11,57.05,57.1,30900.0,42.0835,42.0835,42.0393,42.0761,30900.0
2011-06-09 12:30:00,57.1,57.13,57.07,57.09,43600.0,42.0761,42.0982,42.054,42.0688,43600.0
2011-06-09 12:40:00,57.1,57.18,57.1,57.14,29600.0,42.0761,42.1351,42.0761,42.1056,29600.0
2011-06-09 12:50:00,57.14,57.22,57.14,57.19,29500.0,42.1056,42.1646,42.1056,42.1425,29500.0
2011-06-09 13:00:00,57.19,57.26,57.19,57.22,29400.0,42.1425,42.194,42.1425,42.1646,29400.0
2011-06-09 13:10:00,57.24,57.28,57.21,57.26,23900.0,42.1793,42.2088,42.1572,42.194,23900.0
2011-06-09 13:20:00,57.26,57.3,57.2,57.24,36600.0,42.194,42.2235,42.1498,42.1793,36600.0
2011-06-09 13:30:00,57.24,57.25,57.17,57.22,34700.0,42.1793,42.1867,42.1277,42.1646,34700.0
2011-06-09 13:40:00,57.23,57.27,57.22,57.25,26600.0,42.1719,42.2014,42.1646,42.1867,26600.0
2011-06-09 13:50:00,57.25,57.37,57.24,57.34,35700.0,42.1867,42.2751,42.1793,42.253,35700.0
2011-06-09 14:00:00,57.34,57.46,57.32,57.46,92700.0,42.253,42.3414,42.2382,42.3414,92700.0
2011-06-09 14:10:00,57.45,57.57,57.45,57.53,66200.0,42.334,42.4225,42.334,42.393,66200.0
2011-06-09 14:20:00,57.54,57.54,57.44,57.5,46000.0,42.4004,42.4004,42.3267,42.3709,46000.0
2011-06-09 14:30:00,57.5,57.52,57.43,57.51,43500.0,42.3709,42.3856,42.3193,42.3783,43500.0
2011-06-09 14:40:00,57.51,57.59,57.51,57.52,34100.0,42.3783,42.4372,42.3783,42.3856,34100.0
2011-06-09 14:50:00,57.53,57.64,57.53,57.61,55100.0,42.393,42.4741,42.393,42.4519,55100.0
2011-06-09 15:00:00,57.61,57.62,57.55,57.56,57400.0,42.4519,42.4593,42.4077,42.4151,57400.0
2011-06-09 15:10:00,57.57,57.58,57.47,57.47,45600.0,42.4225,42.4298,42.3488,42.3488,45600.0
2011-06-09 15:20:00,57.47,57.51,57.4,57.49,58000.0,42.3488,42.3783,42.2972,42.3635,58000.0
2011-06-09 15:30:00,57.5,57.54,57.4,57.5,114100.0,42.3709,42.4004,42.2972,42.3709,114100.0
2011-06-09 15:40:00,57.5,57.56,57.28,57.34,136600.0,42.3709,42.4151,42.2088,42.253,136600.0
2011-06-09 15:50:00,57.35,57.39,57.29,57.3,241900.0,42.2604,42.2898,42.2161,42.2235,241900.0
2011-06-10 09:30:00,56.86,56.91,56.64,56.64,42100.0,41.8993,41.9361,41.7372,41.7372,42100.0
2011-06-10 09:40:00,56.65,56.78,56.49,56.66,32600.0,41.7445,41.8403,41.6266,41.7519,32600.0
2011-06-10 09:50:00,56.65,56.66,56.26,56.42,36000.0,41.7445,41.7519,41.4572,41.5751,36000.0
2011-06-10 10:00:00,56.41,56.43,56.21,56.26,29100.0,41.5677,41.5824,41.4203,41.4572,29100.0
2011-06-10 10:10:00,56.24,56.4,56.23,56.4,26700.0,41.4424,41.5603,41.435,41.5603,26700.0
2011-06-10 10:20:00,56.4,56.4,56.21,56.32,24500.0,41.5603,41.5603,41.4203,41.5014,24500.0
2011-06-10 10:30:00,56.32,56.37,56.13,56.2,18800.0,41.5014,41.5382,41.3614,41.4129,18800.0
2011-06-10 10:40:00,56.19,56.2,56.02,56.18,29800.0,41.4056,41.4129,41.2803,41.3982,29800.0
2011-06-10 10:50:00,56.21,56.25,56.05,56.1,15500.0,41.4203,41.4498,41.3024,41.3392,15500.0
2011-06-10 11:00:00,56.1,56.13,55.92,55.96,28100.0,41.3392,41.3614,41.2066,41.2361,28100.0
2011-06-10 11:10:00,55.96,56.0,55.85,56.0,39400.0,41.2361,41.2656,41.155,41.2656,39400.0
2011-06-10 11:20:00,56.01,56.1,56.01,56.02,19200.0,41.2729,41.3392,41.2729,41.2803,19200.0
2011-06-10 11:30:00,56.02,56.02,55.83,55.84,30800.0,41.2803,41.2803,41.1403,41.1477,30800.0
2011-06-10 11:40:00,55.84,56.01,55.83,55.98,24500.0,41.1477,41.2729,41.1403,41.2508,24500.0
2011-06-10 11:50:00,56.01,56.03,55.92,55.97,35400.0,41.2729,41.2877,41.2066,41.2435,35400.0
2011-06-10 12:00:00,55.98,56.05,55.97,56.02,26200.0,41.2508,41.3024,41.2435,41.2803,26200.0
2011-06-10 12:10:00,56.02,56.07,55.94,56.07,45700.0,41.2803,41.3171,41.2213,41.3171,45700.0
2011-06-10 12:20:00,56.08,56.09,55.99,55.99,27900.0,41.3245,41.3319,41.2582,41.2582,27900.0
2011-06-10 12:30:00,56.0,56.13,55.98,56.12,49200.0,41.2656,41.3614,41.2508,41.354,49200.0
2011-06-10 12:40:00,56.12,56.12,55.95,55.96,43900.0,41.354,41.354,41.2287,41.2361,43900.0
2011-06-10 12:50:00,55.96,56.04,55.96,56.01,23300.0,41.2361,41.295,41.2361,41.2729,23300.0
2011-06-10 13:00:00,56.01,56.04,55.96,56.01,60000.0,41.2729,41.295,41.2361,41.2729,60000.0
2011-06-10 13:10:00,56.01,56.01,55.95,55.97,57800.0,41.2729,41.2729,41.2287,41.2435,57800.0
2011-06-10 13:20:00,55.98,56.01,55.89,56.01,21200.0,41.2508,41.2729,41.1845,41.2729,21200.0
2011-06-10 13:30:00,56.01,56.01,55.85,55.86,24300.0,41.2729,41.2729,41.155,41.1624,24300.0
2011-06-10 13:40:00,55.87,55.88,55.7,55.78,29200.0,41.1698,41.1771,41.0445,41.1034,29200.0
2011-06-10 13:50:00,55.79,55.82,55.75,55.82,20500.0,41.1108,41.1329,41.0813,41.1329,20500.0
2011-06-10 14:00:00,55.82,56.44,55.82,56.34,84900.0,41.1329,41.5898,41.1329,41.5161,84900.0
2011-06-10 14:10:00,56.33,56.56,56.16,56.52,29500.0,41.5087,41.6782,41.3835,41.6487,29500.0
2011-06-10 14:20:00,56.52,56.53,56.28,56.35,45500.0,41.6487,41.6561,41.4719,41.5235,45500.0
2011-06-10 14:30:00,56.34,56.43,56.21,56.23,43600.0,41.5161,41.5824,41.4203,41.435,43600.0
2011-06-10 14:40:00,56.23,56.35,56.17,56.34,31200.0,41.435,41.5235,41.3908,41.5161,31200.0
2011-06-10 14:50:00,56.34,56.67,56.3,56.67,31100.0,41.5161,41.7593,41.4866,41.7593,31100.0
2011-06-10 15:00:00,56.66,56.69,56.44,56.55,45900.0,41.7519,41.774,41.5898,41.6708,45900.0
2011-06-10 15:10:00,56.55,56.75,56.54,56.66,44000.0,41.6708,41.8182,41.6635,41.7519,44000.0
2011-06-10 15:20:00,56.67,56.67,56.4,56.43,49000.0,41.7593,41.7593,41.5603,41.5824,49000.0
2011-06-10 15:30:00,56.44,56.49,56.32,56.36,54500.0,41.5898,41.6266,41.5014,41.5308,54500.0
2011-06-10 15:40:00,56.38,56.45,56.07,56.15,109900.0,41.5456,41.5972,41.3171,41.3761,109900.0
2011-06-10 15:50:00,56.14,56.17,56.03,56.04,213000.0,41.3687,41.3908,41.2877,41.295,213000.0
2011-06-13 09:30:00,56.09,56.14,55.92,55.93,36000.0,41.3319,41.3687,41.2066,41.214,36000.0
2011-06-13 09:40:00,55.97,56.23,55.97,56.21,21500.0,41.2435,41.435,41.2435,41.4203,21500.0
2011-06-13 09:50:00,56.21,56.21,55.96,55.97,22100.0,41.4203,41.4203,41.2361,41.2435,22100.0
2011-06-13 10:00:00,55.96,56.02,55.63,55.69,60800.0,41.2361,41.2803,40.9929,41.0371,60800.0
2011-06-13 10:10:00,55.68,55.72,55.57,55.63,38800.0,41.0298,41.0592,40.9487,40.9929,38800.0
2011-06-13 10:20:00,55.62,55.73,55.58,55.67,43000.0,40.9855,41.0666,40.9561,41.0224,43000.0
2011-06-13 10:30:00,55.69,55.69,55.59,55.66,98400.0,41.0371,41.0371,40.9634,41.015,98400.0
2011-06-13 10:40:00,55.65,55.74,55.57,55.72,48600.0,41.0077,41.074,40.9487,41.0592,48600.0
2011-06-13 10:50:00,55.72,55.8,55.59,55.63,64700.0,41.0592,41.1182,40.9634,40.9929,64700.0
2011-06-13 11:00:00,55.64,55.7,55.56,55.56,43400.0,41.0003,41.0445,40.9413,40.9413,43400.0
2011-06-13 11:10:00,55.58,55.61,55.49,55.61,56400.0,40.9561,40.9782,40.8897,40.9782,56400.0
2011-06-13 11:20:00,55.62,55.73,55.54,55.68,40100.0,40.9855,41.0666,40.9266,41.0298,40100.0
2011-06-13 11:30:00,55.67,55.68,55.58,55.64,44700.0,41.0224,41.0298,40.9561,41.0003,44700.0
2011-06-13 11:40:00,55.63,55.64,55.48,55.52,62900.0,40.9929,41.0003,40.8824,40.9119,62900.0
2011-06-13 11:50:00,55.52,55.55,55.47,55.49,34400.0,40.9119,40.934,40.875,40.8897,34400.0
2011-06-13 12:00:00,55.49,55.63,55.48,55.6,30200.0,40.8897,40.9929,40.8824,40.9708,30200.0
2011-06-13 12:10:00,55.6,55.64,55.49,55.52,47400.0,40.9708,41.0003,40.8897,40.9119,47400.0
2011-06-13 12:20:00,55.51,55.58,55.46,55.52,39500.0,40.9045,40.9561,40.8676,40.9119,39500.0
2011-06-13 12:30:00,55.53,55.6,55.5,55.56,41900.0,40.9192,40.9708,40.8971,40.9413,41900.0
2011-06-13 12:40:00,55.57,55.58,55.51,55.52,24000.0,40.9487,40.9561,40.9045,40.9119,24000.0
2011-06-13 12:50:00,55.53,55.55,55.45,55.48,30900.0,40.9192,40.934,40.8603,40.8824,30900.0
2011-06-13 13:00:00,55.47,55.47,55.32,55.38,47200.0,40.875,40.875,40.7645,40.8087,47200.0
2011-06-13 13:10:00,55.39,55.61,55.35,55.61,34400.0,40.8161,40.9782,40.7866,40.9782,34400.0
2011-06-13 13:20:00,55.62,55.68,55.5,55.66,33500.0,40.9855,41.0298,40.8971,41.015,33500.0
2011-06-13 13:30:00,55.67,55.75,55.65,55.74,39200.0,41.0224,41.0813,41.0077,41.074,39200.0
2011-06-13 13:40:00,55.74,55.78,55.69,55.71,28700.0,41.074,41.1034,41.0371,41.0519,28700.0
2011-06-13 13:50:00,55.71,55.98,55.68,55.96,35600.0,41.0519,41.2508,41.0298,41.2361,35600.0
2011-06-13 14:00:00,55.97,56.11,55.94,56.08,43800.0,41.2435,41.3466,41.2213,41.3245,43800.0
2011-06-13 14:10:00,56.08,56.13,56.01,56.01,37400.0,41.3245,41.3614,41.2729,41.2729,37400.0
2011-06-13 14:20:00,56.01,56.04,55.94,55.99,25800.0,41.2729,41.295,41.2213,41.2582,25800.0
2011-06-13 14:30:00,55.99,55.99,55.88,55.92,34500.0,41.2582,41.2582,41.1771,41.2066,34500.0
2011-06-13 14:40:00,55.92,56.12,55.88,56.12,44000.0,41.2066,41.354,41.1771,41.354,44000.0
2011-06-13 14:50:00,56.12,56.12,55.97,55.97,50400.0,41.354,41.354,41.2435,41.2435,50400.0
2011-06-13 15:00:00,55.97,56.12,55.91,55.98,47700.0,41.2435,41.354,41.1992,41.2508,47700.0
2011-06-13 15:10:00,55.98,56.04,55.91,56.04,53200.0,41.2508,41.295,41.1992,41.295,53200.0
2011-06-13 15:20:00,56.04,56.11,56.02,56.08,63300.0,41.295,41.3466,41.2803,41.3245,63300.0
2011-06-13 15:30:00,56.08,56.08,55.96,56.0,128100.0,41.3245,41.3245,41.2361,41.2656,128100.0
2011-06-13 15:40:00,56.0,56.1,55.95,56.08,153600.0,41.2656,41.3392,41.2287,41.3245,153600.0
2011-06-13 15:50:00,56.07,56.08,55.96,56.02,134700.0,41.3171,41.3245,41.2361,41.2803,134700.0
2011-06-14 09:30:00,56.76,57.35,56.7,57.29,91100.0,41.8256,42.2604,41.7814,42.2161,91100.0
2011-06-14 09:40:00,57.28,57.38,57.01,57.35,45800.0,42.2088,42.2825,42.0098,42.2604,45800.0
2011-06-14 09:50:00,57.35,57.46,57.34,57.34,46300.0,42.2604,42.3414,42.253,42.253,46300.0
2011-06-14 10:00:00,57.34,57.35,56.81,56.85,56300.0,42.253,42.2604,41.8624,41.8919,56300.0
2011-06-14 10:10:00,56.85,56.91,56.69,56.91,37900.0,41.8919,41.9361,41.774,41.9361,37900.0
2011-06-14 10:20:00,56.89,57.19,56.84,57.15,73300.0,41.9214,42.1425,41.8845,42.113,73300.0
2011-06-14 10:30:00,57.13,57.28,57.13,57.21,17700.0,42.0982,42.2088,42.0982,42.1572,17700.0
2011-06-14 10:40:00,57.23,57.26,57.16,57.2,14400.0,42.1719,42.194,42.1203,42.1498,14400.0
2011-06-14 10:50:00,57.19,57.23,57.11,57.18,23600.0,42.1425,42.1719,42.0835,42.1351,23600.0
2011-06-14 11:00:00,57.18,57.18,57.05,57.12,16800.0,42.1351,42.1351,42.0393,42.0909,16800.0
2011-06-14 11:10:00,57.12,57.17,57.08,57.08,17800.0,42.0909,42.1277,42.0614,42.0614,17800.0
2011-06-14 11:20:00,57.06,57.06,56.94,56.94,15400.0,42.0467,42.0467,41.9582,41.9582,15400.0
2011-06-14 11:30:00,56.95,56.97,56.88,56.9,31900.0,41.9656,41.9803,41.914,41.9288,31900.0
2011-06-14 11:40:00,56.9,56.99,56.88,56.89,25000.0,41.9288,41.9951,41.914,41.9214,25000.0
2011-06-14 11:50:00,56.88,57.07,56.88,57.07,13000.0,41.914,42.054,41.914,42.054,13000.0
2011-06-14 12:00:00,57.07,57.11,57.01,57.06,13300.0,42.054,42.0835,42.0098,42.0467,13300.0
2011-06-14 12:10:00,57.04,57.04,56.92,56.95,14600.0,42.0319,42.0319,41.9435,41.9656,14600.0
2011-06-14 12:20:00,56.95,57.11,56.94,57.1,14000.0,41.9656,42.0835,41.9582,42.0761,14000.0
2011-06-14 12:30:00,57.11,57.11,57.05,57.05,23500.0,42.0835,42.0835,42.0393,42.0393,23500.0
2011-06-14 12:40:00,57.05,57.16,57.05,57.12,22000.0,42.0393,42.1203,42.0393,42.0909,22000.0
2011-06-14 12:50:00,57.15,57.15,57.02,57.07,35900.0,42.113,42.113,42.0172,42.054,35900.0
2011-06-14 13:00:00,57.07,57.07,56.96,57.05,22300.0,42.054,42.054,41.973,42.0393,22300.0
2011-06-14 13:10:00,57.05,57.1,57.02,57.1,15600.0,42.0393,42.0761,42.0172,42.0761,15600.0
2011-06-14 13:20:00,57.1,57.15,57.09,57.12,17000.0,42.0761,42.113,42.0688,42.0909,17000.0
2011-06-14 13:30:00,57.12,57.12,57.06,57.08,35000.0,42.0909,42.0909,42.0467,42.0614,35000.0
2011-06-14 13:40:00,57.07,57.07,56.84,56.85,17200.0,42.054,42.054,41.8845,41.8919,17200.0
2011-06-14 13:50:00,56.85,56.91,56.84,56.9,19200.0,41.8919,41.9361,41.8845,41.9288,19200.0
2011-06-14 14:00:00,56.9,56.96,56.89,56.95,25600.0,41.9288,41.973,41.9214,41.9656,25600.0
2011-06-14 14:10:00,56.95,57.03,56.95,57.03,29000.0,41.9656,42.0246,41.9656,42.0246,29000.0
2011-06-14 14:20:00,57.02,57.1,57.01,57.08,28200.0,42.0172,42.0761,42.0098,42.0614,28200.0
2011-06-14 14:30:00,57.06,57.08,56.98,56.99,24200.0,42.0467,42.0614,41.9877,41.9951,24200.0
2011-06-14 14:40:00,56.98,57.04,56.95,57.03,32600.0,41.9877,42.0319,41.9656,42.0246,32600.0
2011-06-14 14:50:00,57.03,57.13,57.03,57.12,23700.0,42.0246,42.0982,42.0246,42.0909,23700.0
2011-06-14 15:00:00,57.13,57.19,57.05,57.05,39100.0,42.0982,42.1425,42.0393,42.0393,39100.0
2011-06-14 15:10:00,57.07,57.1,57.03,57.07,54100.0,42.054,42.0761,42.0246,42.054,54100.0
2011-06-14 15:20:00,57.06,57.08,56.99,57.07,37200.0,42.0467,42.0614,41.9951,42.054,37200.0
2011-06-14 15:30:00,57.07,57.09,56.96,56.99,47200.0,42.054,42.0688,41.973,41.9951,47200.0
2011-06-14 15:40:00,56.98,57.07,56.93,57.04,83700.0,41.9877,42.054,41.9509,42.0319,83700.0
2011-06-14 15:50:00,57.03,57.04,56.9,56.99,117400.0,42.0246,42.0319,41.9288,41.9951,117400.0
2011-06-15 09:30:00,56.65,56.82,56.1,56.19,71300.0,41.7445,41.8698,41.3392,41.4056,71300.0
2011-06-15 09:40:00,56.15,56.75,56.11,56.74,51800.0,41.3761,41.8182,41.3466,41.8109,51800.0
2011-06-15 09:50:00,56.74,56.92,56.71,56.88,46500.0,41.8109,41.9435,41.7887,41.914,46500.0
2011-06-15 10:00:00,56.86,56.93,56.78,56.86,61100.0,41.8993,41.9509,41.8403,41.8993,61100.0
2011-06-15 10:10:00,56.87,56.95,56.76,56.77,64600.0,41.9067,41.9656,41.8256,41.833,64600.0
2011-06-15 10:20:00,56.76,56.77,56.42,56.48,32700.0,41.8256,41.833,41.5751,41.6193,32700.0
2011-06-15 10:30:00,56.48,56.57,56.38,56.54,29500.0,41.6193,41.6856,41.5456,41.6635,29500.0
2011-06-15 10:40:00,56.54,56.7,56.48,56.69,26000.0,41.6635,41.7814,41.6193,41.774,26000.0
2011-06-15 10:50:00,56.7,56.74,56.59,56.61,20500.0,41.7814,41.8109,41.7003,41.7151,20500.0
2011-06-15 11:00:00,56.62,56.71,56.49,56.53,20000.0,41.7224,41.7887,41.6266,41.6561,20000.0
2011-06-15 11:10:00,56.51,56.53,56.42,56.53,14500.0,41.6414,41.6561,41.5751,41.6561,14500.0
2011-06-15 11:20:00,56.56,56.56,56.35,56.46,20600.0,41.6782,41.6782,41.5235,41.6045,20600.0
2011-06-15 11:30:00,56.49,56.51,56.22,56.24,40200.0,41.6266,41.6414,41.4277,41.4424,40200.0
2011-06-15 11:40:00,56.25,56.3,56.08,56.08,89800.0,41.4498,41.4866,41.3245,41.3245,89800.0
2011-06-15 11:50:00,56.07,56.14,55.92,56.14,25600.0,41.3171,41.3687,41.2066,41.3687,25600.0
2011-06-15 12:00:00,56.13,56.16,56.08,56.13,32600.0,41.3614,41.3835,41.3245,41.3614,32600.0
2011-06-15 12:10:00,56.11,56.16,56.07,56.11,48500.0,41.3466,41.3835,41.3171,41.3466,48500.0
2011-06-15 12:20:00,56.11,56.13,55.63,55.88,49900.0,41.3466,41.3614,40.9929,41.1771,49900.0
2011-06-15 12:30:00,55.87,56.04,55.84,55.98,28800.0,41.1698,41.295,41.1477,41.2508,28800.0
2011-06-15 12:40:00,55.98,56.01,55.88,55.91,15200.0,41.2508,41.2729,41.1771,41.1992,15200.0
2011-06-15 12:50:00,55.92,55.98,55.82,55.84,21200.0,41.2066,41.2508,41.1329,41.1477,21200.0
2011-06-15 13:00:00,55.87,55.95,55.81,55.81,23200.0,41.1698,41.2287,41.1256,41.1256,23200.0
2011-06-15 13:10:00,55.8,55.86,55.75,55.75,17700.0,41.1182,41.1624,41.0813,41.0813,17700.0
2011-06-15 13:20:00,55.74,55.85,55.67,55.81,14700.0,41.074,41.155,41.0224,41.1256,14700.0
2011-06-15 13:30:00,55.8,55.83,55.63,55.71,19500.0,41.1182,41.1403,40.9929,41.0519,19500.0
2011-06-15 13:40:00,55.72,55.9,55.72,55.87,30400.0,41.0592,41.1919,41.0592,41.1698,30400.0
2011-06-15 13:50:00,55.87,55.89,55.76,55.83,22500.0,41.1698,41.1845,41.0887,41.1403,22500.0
2011-06-15 14:00:00,55.83,56.12,55.83,56.04,34200.0,41.1403,41.354,41.1403,41.295,34200.0
2011-06-15 14:10:00,56.04,56.07,55.9,55.91,34800.0,41.295,41.3171,41.1919,41.1992,34800.0
2011-06-15 14:20:00,55.91,56.01,55.86,55.86,51700.0,41.1992,41.2729,41.1624,41.1624,51700.0
2011-06-15 14:30:00,55.85,56.09,55.85,56.07,38100.0,41.155,41.3319,41.155,41.3171,38100.0
2011-06-15 14:40:00,56.07,56.12,55.82,56.03,50400.0,41.3171,41.354,41.1329,41.2877,50400.0
2011-06-15 14:50:00,56.02,56.05,55.9,55.94,46500.0,41.2803,41.3024,41.1919,41.2213,46500.0
2011-06-15 15:00:00,55.96,56.03,55.72,55.79,66500.0,41.2361,41.2877,41.0592,41.1108,66500.0
2011-06-15 15:10:00,55.79,55.89,55.74,55.85,46200.0,41.1108,41.1845,41.074,41.155,46200.0
2011-06-15 15:20:00,55.86,56.11,55.81,56.01,65100.0,41.1624,41.3466,41.1256,41.2729,65100.0
2011-06-15 15:30:00,56.02,56.02,55.82,55.85,61100.0,41.2803,41.2803,41.1329,41.155,61100.0
2011-06-15 15:40:00,55.85,56.0,55.83,55.84,100200.0,41.155,41.2656,41.1403,41.1477,100200.0
2011-06-15 15:50:00,55.84,55.87,55.73,55.76,167900.0,41.1477,41.1698,41.0666,41.0887,167900.0
2011-06-16 09:30:00,55.76,55.86,55.47,55.8,54700.0,41.0887,41.1624,40.875,41.1182,54700.0
2011-06-16 09:40:00,55.82,55.95,55.78,55.85,50100.0,41.1329,41.2287,41.1034,41.155,50100.0
2011-06-16 09:50:00,55.85,55.94,55.68,55.71,34100.0,41.155,41.2213,41.0298,41.0519,34100.0
2011-06-16 10:00:00,55.68,55.89,55.41,55.81,27700.0,41.0298,41.1845,40.8308,41.1256,27700.0
2011-06-16 10:10:00,55.83,55.93,55.77,55.83,52100.0,41.1403,41.214,41.0961,41.1403,52100.0
2011-06-16 10:20:00,55.84,56.02,55.84,55.91,32000.0,41.1477,41.2803,41.1477,41.1992,32000.0
2011-06-16 10:30:00,55.94,56.3,55.91,56.26,22900.0,41.2213,41.4866,41.1992,41.4572,22900.0
2011-06-16 10:40:00,56.27,56.29,56.17,56.27,37100.0,41.4645,41.4793,41.3908,41.4645,37100.0
2011-06-16 10:50:00,56.27,56.32,56.27,56.31,41500.0,41.4645,41.5014,41.4645,41.494,41500.0
2011-06-16 11:00:00,56.31,56.32,56.08,56.14,58600.0,41.494,41.5014,41.3245,41.3687,58600.0
2011-06-16 11:10:00,56.12,56.28,56.06,56.28,54000.0,41.354,41.4719,41.3098,41.4719,54000.0
2011-06-16 11:20:00,56.34,56.38,56.19,56.29,27000.0,41.5161,41.5456,41.4056,41.4793,27000.0
2011-06-16 11:30:00,56.29,56.37,56.25,56.31,25000.0,41.4793,41.5382,41.4498,41.494,25000.0
2011-06-16 11:40:00,56.3,56.41,56.29,56.32,16400.0,41.4866,41.5677,41.4793,41.5014,16400.0
2011-06-16 11:50:00,56.3,56.33,56.21,56.29,14300.0,41.4866,41.5087,41.4203,41.4793,14300.0
2011-06-16 12:00:00,56.27,56.36,56.24,56.33,19000.0,41.4645,41.5308,41.4424,41.5087,19000.0
2011-06-16 12:10:00,56.32,56.35,56.27,56.29,18100.0,41.5014,41.5235,41.4645,41.4793,18100.0
2011-06-16 12:20:00,56.27,56.32,56.21,56.3,29300.0,41.4645,41.5014,41.4203,41.4866,29300.0
2011-06-16 12:30:00,56.3,56.32,56.2,56.23,28200.0,41.4866,41.5014,41.4129,41.435,28200.0
2011-06-16 12:40:00,56.23,56.24,56.16,56.2,16200.0,41.435,41.4424,41.3835,41.4129,16200.0
2011-06-16 12:50:00,56.2,56.22,56.12,56.12,18000.0,41.4129,41.4277,41.354,41.354,18000.0
2011-06-16 13:00:00,56.14,56.15,56.03,56.12,22100.0,41.3687,41.3761,41.2877,41.354,22100.0
2011-06-16 13:10:00,56.13,56.32,56.13,56.28,26500.0,41.3614,41.5014,41.3614,41.4719,26500.0
2011-06-16 13:20:00,56.28,56.29,56.13,56.13,29100.0,41.4719,41.4793,41.3614,41.3614,29100.0
2011-06-16 13:30:00,56.15,56.17,55.89,55.89,37500.0,41.3761,41.3908,41.1845,41.1845,37500.0
2011-06-16 13:40:00,55.9,55.98,55.89,55.98,25200.0,41.1919,41.2508,41.1845,41.2508,25200.0
2011-06-16 13:50:00,55.98,56.0,55.85,55.87,41700.0,41.2508,41.2656,41.155,41.1698,41700.0
2011-06-16 14:00:00,55.87,55.92,55.84,55.88,57500.0,41.1698,41.2066,41.1477,41.1771,57500.0
2011-06-16 14:10:00,55.88,55.89,55.72,55.77,29100.0,41.1771,41.1845,41.0592,41.0961,29100.0
2011-06-16 14:20:00,55.76,55.86,55.73,55.78,30000.0,41.0887,41.1624,41.0666,41.1034,30000.0
2011-06-16 14:30:00,55.8,55.8,55.62,55.64,25300.0,41.1182,41.1182,40.9855,41.0003,25300.0
2011-06-16 14:40:00,55.63,55.74,55.63,55.65,37500.0,40.9929,41.074,40.9929,41.0077,37500.0
2011-06-16 14:50:00,55.64,55.79,55.59,55.78,64300.0,41.0003,41.1108,40.9634,41.1034,64300.0
2011-06-16 15:00:00,55.78,55.89,55.74,55.86,42400.0,41.1034,41.1845,41.074,41.1624,42400.0
2011-06-16 15:10:00,55.87,55.89,55.75,55.85,31800.0,41.1698,41.1845,41.0813,41.155,31800.0
2011-06-16 15:20:00,55.84,55.9,55.79,55.79,55500.0,41.1477,41.1919,41.1108,41.1108,55500.0
2011-06-16 15:30:00,55.78,55.97,55.75,55.93,54200.0,41.1034,41.2435,41.0813,41.214,54200.0
2011-06-16 15:40:00,55.93,55.97,55.83,55.91,83700.0,41.214,41.2435,41.1403,41.1992,83700.0
2011-06-16 15:50:00,55.91,56.01,55.89,55.98,103400.0,41.1992,41.2729,41.1845,41.2508,103400.0
2011-06-17 09:30:00,56.57,56.73,56.54,56.55,224900.0,41.6856,41.8035,41.6635,41.6708,224900.0
2011-06-17 09:40:00,56.53,56.85,56.49,56.71,33100.0,41.6561,41.8919,41.6266,41.7887,33100.0
2011-06-17 09:50:00,56.71,56.73,56.53,56.61,26000.0,41.7887,41.8035,41.6561,41.7151,26000.0
2011-06-17 10:00:00,56.58,56.91,56.58,56.88,30500.0,41.693,41.9361,41.693,41.914,30500.0
2011-06-17 10:10:00,56.88,56.96,56.76,56.85,46200.0,41.914,41.973,41.8256,41.8919,46200.0
2011-06-17 10:20:00,56.85,56.85,56.68,56.82,92800.0,41.8919,41.8919,41.7666,41.8698,92800.0
2011-06-17 10:30:00,56.82,57.0,56.77,56.94,57700.0,41.8698,42.0024,41.833,41.9582,57700.0
2011-06-17 10:40:00,56.96,56.98,56.89,56.94,38800.0,41.973,41.9877,41.9214,41.9582,38800.0
2011-06-17 10:50:00,56.94,57.0,56.87,56.87,32600.0,41.9582,42.0024,41.9067,41.9067,32600.0
2011-06-17 11:00:00,56.87,56.9,56.74,56.84,33600.0,41.9067,41.9288,41.8109,41.8845,33600.0
2011-06-17 11:10:00,56.82,56.99,56.81,56.99,56200.0,41.8698,41.9951,41.8624,41.9951,56200.0
2011-06-17 11:20:00,56.98,57.0,56.87,56.95,27900.0,41.9877,42.0024,41.9067,41.9656,27900.0
2011-06-17 11:30:00,56.96,56.97,56.7,56.8,45700.0,41.973,41.9803,41.7814,41.8551,45700.0
2011-06-17 11:40:00,56.82,56.9,56.79,56.88,23200.0,41.8698,41.9288,41.8477,41.914,23200.0
2011-06-17 11:50:00,56.89,56.96,56.81,56.89,18700.0,41.9214,41.973,41.8624,41.9214,18700.0
2011-06-17 12:00:00,56.89,56.91,56.79,56.89,22300.0,41.9214,41.9361,41.8477,41.9214,22300.0
2011-06-17 12:10:00,56.88,56.88,56.73,56.73,16400.0,41.914,41.914,41.8035,41.8035,16400.0
2011-06-17 12:20:00,56.72,56.76,56.63,56.71,22100.0,41.7961,41.8256,41.7298,41.7887,22100.0
2011-06-17 12:30:00,56.71,56.78,56.64,56.76,19400.0,41.7887,41.8403,41.7372,41.8256,19400.0
2011-06-17 12:40:00,56.77,56.77,56.68,56.71,23400.0,41.833,41.833,41.7666,41.7887,23400.0
2011-06-17 12:50:00,56.69,56.7,56.56,56.68,17500.0,41.774,41.7814,41.6782,41.7666,17500.0
2011-06-17 13:00:00,56.64,56.64,56.54,56.6,20900.0,41.7372,41.7372,41.6635,41.7077,20900.0
2011-06-17 13:10:00,56.6,56.61,56.54,56.55,22300.0,41.7077,41.7151,41.6635,41.6708,22300.0
2011-06-17 13:20:00,56.54,56.57,56.5,56.55,17700.0,41.6635,41.6856,41.634,41.6708,17700.0
2011-06-17 13:30:00,56.54,56.64,56.53,56.64,14300.0,41.6635,41.7372,41.6561,41.7372,14300.0
2011-06-17 13:40:00,56.63,56.63,56.52,56.58,17200.0,41.7298,41.7298,41.6487,41.693,17200.0
2011-06-17 13:50:00,56.59,56.59,56.48,56.52,17300.0,41.7003,41.7003,41.6193,41.6487,17300.0
2011-06-17 14:00:00,56.53,56.61,56.51,56.53,22900.0,41.6561,41.7151,41.6414,41.6561,22900.0
2011-06-17 14:10:00,56.54,56.66,56.5,56.6,20200.0,41.6635,41.7519,41.634,41.7077,20200.0
2011-06-17 14:20:00,56.6,56.77,56.6,56.77,13700.0,41.7077,41.833,41.7077,41.833,13700.0
2011-06-17 14:30:00,56.77,56.77,56.65,56.69,21200.0,41.833,41.833,41.7445,41.774,21200.0
2011-06-17 14:40:00,56.7,56.7,56.6,56.67,22300.0,41.7814,41.7814,41.7077,41.7593,22300.0
2011-06-17 14:50:00,56.67,56.69,56.6,56.66,23000.0,41.7593,41.774,41.7077,41.7519,23000.0
2011-06-17 15:00:00,56.67,56.7,56.58,56.58,32100.0,41.7593,41.7814,41.693,41.693,32100.0
2011-06-17 15:10:00,56.57,56.63,56.3,56.39,52700.0,41.6856,41.7298,41.4866,41.5529,52700.0
2011-06-17 15:20:00,56.4,56.56,56.4,56.5,35500.0,41.5603,41.6782,41.5603,41.634,35500.0
2011-06-17 15:30:00,56.49,56.62,56.44,56.57,44600.0,41.6266,41.7224,41.5898,41.6856,44600.0
2011-06-17 15:40:00,56.57,56.84,56.56,56.76,149200.0,41.6856,41.8845,41.6782,41.8256,149200.0
2011-06-17 15:50:00,56.76,56.78,56.62,56.65,223800.0,41.8256,41.8403,41.7224,41.7445,223800.0
2011-06-20 09:30:00,56.31,56.58,56.16,56.18,43500.0,41.494,41.693,41.3835,41.3982,43500.0
2011-06-20 09:40:00,56.19,56.26,56.14,56.22,28500.0,41.4056,41.4572,41.3687,41.4277,28500.0
2011-06-20 09:50:00,56.24,56.48,56.24,56.37,32700.0,41.4424,41.6193,41.4424,41.5382,32700.0
2011-06-20 10:00:00,56.38,56.43,56.29,56.32,34900.0,41.5456,41.5824,41.4793,41.5014,34900.0
2011-06-20 10:10:00,56.3,56.45,56.24,56.43,33300.0,41.4866,41.5972,41.4424,41.5824,33300.0
2011-06-20 10:20:00,56.46,56.6,56.35,56.59,27100.0,41.6045,41.7077,41.5235,41.7003,27100.0
2011-06-20 10:30:00,56.6,56.77,56.6,56.72,24300.0,41.7077,41.833,41.7077,41.7961,24300.0
2011-06-20 10:40:00,56.72,56.85,56.72,56.79,23100.0,41.7961,41.8919,41.7961,41.8477,23100.0
2011-06-20 10:50:00,56.77,56.79,56.7,56.74,19700.0,41.833,41.8477,41.7814,41.8109,19700.0
2011-06-20 11:00:00,56.74,56.76,56.65,56.67,21100.0,41.8109,41.8256,41.7445,41.7593,21100.0
2011-06-20 11:10:00,56.66,56.75,56.66,56.73,30700.0,41.7519,41.8182,41.7519,41.8035,30700.0
2011-06-20 11:20:00,56.73,56.96,56.72,56.9,49600.0,41.8035,41.973,41.7961,41.9288,49600.0
2011-06-20 11:30:00,56.9,56.99,56.85,56.87,38600.0,41.9288,41.9951,41.8919,41.9067,38600.0
2011-06-20 11:40:00,56.87,56.99,56.84,56.99,26900.0,41.9067,41.9951,41.8845,41.9951,26900.0
2011-06-20 11:50:00,56.98,57.01,56.91,56.96,15100.0,41.9877,42.0098,41.9361,41.973,15100.0
2011-06-20 12:00:00,56.97,57.01,56.91,56.91,15900.0,41.9803,42.0098,41.9361,41.9361,15900.0
2011-06-20 12:10:00,56.9,56.9,56.83,56.86,18400.0,41.9288,41.9288,41.8772,41.8993,18400.0
2011-06-20 12:20:00,56.85,56.93,56.81,56.92,16200.0,41.8919,41.9509,41.8624,41.9435,16200.0
2011-06-20 12:30:00,56.93,56.98,56.9,56.96,9400.0,41.9509,41.9877,41.9288,41.973,9400.0
2011-06-20 12:40:00,56.97,56.98,56.95,56.96,7400.0,41.9803,41.9877,41.9656,41.973,7400.0
2011-06-20 12:50:00,56.97,57.0,56.82,56.82,19700.0,41.9803,42.0024,41.8698,41.8698,19700.0
2011-06-20 13:00:00,56.85,56.86,56.74,56.85,17900.0,41.8919,41.8993,41.8109,41.8919,17900.0
2011-06-20 13:10:00,56.87,56.88,56.82,56.85,11500.0,41.9067,41.914,41.8698,41.8919,11500.0
2011-06-20 13:20:00,56.85,56.91,56.84,56.9,15800.0,41.8919,41.9361,41.8845,41.9288,15800.0
2011-06-20 13:30:00,56.88,56.9,56.85,56.87,14800.0,41.914,41.9288,41.8919,41.9067,14800.0
2011-06-20 13:40:00,56.85,56.87,56.76,56.77,22500.0,41.8919,41.9067,41.8256,41.833,22500.0
2011-06-20 13:50:00,56.76,56.78,56.71,56.72,19000.0,41.8256,41.8403,41.7887,41.7961,19000.0
2011-06-20 14:00:00,56.71,56.82,56.71,56.8,32200.0,41.7887,41.8698,41.7887,41.8551,32200.0
2011-06-20 14:10:00,56.8,56.82,56.75,56.82,19500.0,41.8551,41.8698,41.8182,41.8698,19500.0
2011-06-20 14:20:00,56.81,56.83,56.69,56.73,25000.0,41.8624,41.8772,41.774,41.8035,25000.0
2011-06-20 14:30:00,56.73,56.86,56.73,56.83,26200.0,41.8035,41.8993,41.8035,41.8772,26200.0
2011-06-20 14:40:00,56.84,56.86,56.77,56.77,32500.0,41.8845,41.8993,41.833,41.833,32500.0
2011-06-20 14:50:00,56.76,56.81,56.69,56.73,25500.0,41.8256,41.8624,41.774,41.8035,25500.0
2011-06-20 15:00:00,56.72,56.72,56.65,56.66,42000.0,41.7961,41.7961,41.7445,41.7519,42000.0
2011-06-20 15:10:00,56.65,56.66,56.55,56.57,34600.0,41.7445,41.7519,41.6708,41.6856,34600.0
2011-06-20 15:20:00,56.56,56.58,56.52,56.56,36000.0,41.6782,41.693,41.6487,41.6782,36000.0
2011-06-20 15:30:00,56.55,56.74,56.54,56.68,61400.0,41.6708,41.8109,41.6635,41.7666,61400.0
2011-06-20 15:40:00,56.66,56.72,56.53,56.59,84700.0,41.7519,41.7961,41.6561,41.7003,84700.0
2011-06-20 15:50:00,56.6,56.61,56.49,56.54,178500.0,41.7077,41.7151,41.6266,41.6635,178500.0
2011-06-21 09:30:00,56.75,57.03,56.75,56.94,56200.0,41.8182,42.0246,41.8182,41.9582,56200.0
2011-06-21 09:40:00,56.89,57.0,56.77,56.92,26400.0,41.9214,42.0024,41.833,41.9435,26400.0
2011-06-21 09:50:00,56.92,57.24,56.88,57.15,28800.0,41.9435,42.1793,41.914,42.113,28800.0
2011-06-21 10:00:00,57.18,57.28,57.07,57.15,41300.0,42.1351,42.2088,42.054,42.113,41300.0
2011-06-21 10:10:00,57.15,57.25,57.07,57.14,17900.0,42.113,42.1867,42.054,42.1056,17900.0
2011-06-21 10:20:00,57.21,57.33,57.14,57.27,19300.0,42.1572,42.2456,42.1056,42.2014,19300.0
2011-06-21 10:30:00,57.26,57.31,57.13,57.21,29700.0,42.194,42.2309,42.0982,42.1572,29700.0
2011-06-21 10:40:00,57.21,57.36,57.16,57.26,27900.0,42.1572,42.2677,42.1203,42.194,27900.0
2011-06-21 10:50:00,57.27,57.3,57.2,57.3,48800.0,42.2014,42.2235,42.1498,42.2235,48800.0
2011-06-21 11:00:00,57.3,57.4,57.24,57.33,50800.0,42.2235,42.2972,42.1793,42.2456,50800.0
2011-06-21 11:10:00,57.32,57.42,57.26,57.42,18000.0,42.2382,42.3119,42.194,42.3119,18000.0
2011-06-21 11:20:00,57.43,57.55,57.41,57.52,10700.0,42.3193,42.4077,42.3046,42.3856,10700.0
2011-06-21 11:30:00,57.51,57.61,57.47,57.6,17700.0,42.3783,42.4519,42.3488,42.4446,17700.0
2011-06-21 11:40:00,57.59,57.59,57.5,57.57,9600.0,42.4372,42.4372,42.3709,42.4225,9600.0
2011-06-21 11:50:00,57.56,57.57,57.49,57.57,12800.0,42.4151,42.4225,42.3635,42.4225,12800.0
2011-06-21 12:00:00,57.55,57.59,57.53,57.58,6200.0,42.4077,42.4372,42.393,42.4298,6200.0
2011-06-21 12:10:00,57.58,57.59,57.55,57.58,9900.0,42.4298,42.4372,42.4077,42.4298,9900.0
2011-06-21 12:20:00,57.59,57.61,57.54,57.57,16700.0,42.4372,42.4519,42.4004,42.4225,16700.0
2011-06-21 12:30:00,57.57,57.61,57.52,57.53,19400.0,42.4225,42.4519,42.3856,42.393,19400.0
2011-06-21 12:40:00,57.56,57.62,57.54,57.6,17500.0,42.4151,42.4593,42.4004,42.4446,17500.0
2011-06-21 12:50:00,57.61,57.61,57.52,57.58,11800.0,42.4519,42.4519,42.3856,42.4298,11800.0
2011-06-21 13:00:00,57.59,57.61,57.5,57.5,20900.0,42.4372,42.4519,42.3709,42.3709,20900.0
2011-06-21 13:10:00,57.5,57.53,57.41,57.42,19100.0,42.3709,42.393,42.3046,42.3119,19100.0
2011-06-21 13:20:00,57.43,57.48,57.36,57.39,11900.0,42.3193,42.3562,42.2677,42.2898,11900.0
2011-06-21 13:30:00,57.39,57.47,57.39,57.44,36600.0,42.2898,42.3488,42.2898,42.3267,36600.0
2011-06-21 13:40:00,57.42,57.5,57.39,57.48,12600.0,42.3119,42.3709,42.2898,42.3562,12600.0
2011-06-21 13:50:00,57.47,57.49,57.41,57.41,19100.0,42.3488,42.3635,42.3046,42.3046,19100.0
2011-06-21 14:00:00,57.42,57.45,57.39,57.42,16600.0,42.3119,42.334,42.2898,42.3119,16600.0
2011-06-21 14:10:00,57.42,57.54,57.42,57.48,12800.0,42.3119,42.4004,42.3119,42.3562,12800.0
2011-06-21 14:20:00,57.48,57.52,57.46,57.46,14300.0,42.3562,42.3856,42.3414,42.3414,14300.0
2011-06-21 14:30:00,57.46,57.6,57.46,57.57,29800.0,42.3414,42.4446,42.3414,42.4225,29800.0
2011-06-21 14:40:00,57.58,57.63,57.54,57.6,27700.0,42.4298,42.4667,42.4004,42.4446,27700.0
2011-06-21 14:50:00,57.61,57.63,57.52,57.53,60300.0,42.4519,42.4667,42.3856,42.393,60300.0
2011-06-21 15:00:00,57.53,57.55,57.42,57.47,40800.0,42.393,42.4077,42.3119,42.3488,40800.0
2011-06-21 15:10:00,57.47,57.51,57.45,57.49,19900.0,42.3488,42.3783,42.334,42.3635,19900.0
2011-06-21 15:20:00,57.49,57.51,57.41,57.41,44600.0,42.3635,42.3783,42.3046,42.3046,44600.0
2011-06-21 15:30:00,57.4,57.43,57.27,57.3,49900.0,42.2972,42.3193,42.2014,42.2235,49900.0
2011-06-21 15:40:00,57.31,57.35,57.21,57.31,118300.0,42.2309,42.2604,42.1572,42.2309,118300.0
2011-06-21 15:50:00,57.33,57.37,57.29,57.34,179800.0,42.2456,42.2751,42.2161,42.253,179800.0
2011-06-22 09:30:00,57.03,57.15,56.85,56.93,29500.0,42.0246,42.113,41.8919,41.9509,29500.0
2011-06-22 09:40:00,56.93,57.1,56.9,57.04,45300.0,41.9509,42.0761,41.9288,42.0319,45300.0
2011-06-22 09:50:00,57.03,57.1,56.97,57.1,37500.0,42.0246,42.0761,41.9803,42.0761,37500.0
2011-06-22 10:00:00,57.08,57.27,56.95,57.06,33000.0,42.0614,42.2014,41.9656,42.0467,33000.0
2011-06-22 10:10:00,57.06,57.07,56.88,56.88,24100.0,42.0467,42.054,41.914,41.914,24100.0
2011-06-22 10:20:00,56.88,56.96,56.84,56.9,15000.0,41.914,41.973,41.8845,41.9288,15000.0
2011-06-22 10:30:00,56.91,57.04,56.91,57.0,20400.0,41.9361,42.0319,41.9361,42.0024,20400.0
2011-06-22 10:40:00,57.0,57.07,56.96,56.98,14400.0,42.0024,42.054,41.973,41.9877,14400.0
2011-06-22 10:50:00,56.98,57.17,56.96,57.11,34300.0,41.9877,42.1277,41.973,42.0835,34300.0
2011-06-22 11:00:00,57.12,57.12,56.97,56.97,24300.0,42.0909,42.0909,41.9803,41.9803,24300.0
2011-06-22 11:10:00,56.97,57.04,56.96,57.01,23700.0,41.9803,42.0319,41.973,42.0098,23700.0
2011-06-22 11:20:00,57.0,57.04,56.94,56.98,11900.0,42.0024,42.0319,41.9582,41.9877,11900.0
2011-06-22 11:30:00,56.99,56.99,56.92,56.99,11200.0,41.9951,41.9951,41.9435,41.9951,11200.0
2011-06-22 11:40:00,56.97,56.97,56.88,56.92,22000.0,41.9803,41.9803,41.914,41.9435,22000.0
2011-06-22 11:50:00,56.92,56.95,56.87,56.9,17900.0,41.9435,41.9656,41.9067,41.9288,17900.0
2011-06-22 12:00:00,56.9,56.9,56.78,56.87,13300.0,41.9288,41.9288,41.8403,41.9067,13300.0
2011-06-22 12:10:00,56.9,56.98,56.86,56.87,25400.0,41.9288,41.9877,41.8993,41.9067,25400.0
2011-06-22 12:20:00,56.87,56.89,56.78,56.84,15700.0,41.9067,41.9214,41.8403,41.8845,15700.0
2011-06-22 12:30:00,56.83,56.86,56.59,56.7,39700.0,41.8772,41.8993,41.7003,41.7814,39700.0
2011-06-22 12:40:00,56.7,56.89,56.64,56.81,31200.0,41.7814,41.9214,41.7372,41.8624,31200.0
2011-06-22 12:50:00,56.81,56.86,56.75,56.8,35100.0,41.8624,41.8993,41.8182,41.8551,35100.0
2011-06-22 13:00:00,56.8,56.81,56.73,56.76,37000.0,41.8551,41.8624,41.8035,41.8256,37000.0
2011-06-22 13:10:00,56.76,56.8,56.73,56.79,30700.0,41.8256,41.8551,41.8035,41.8477,30700.0
2011-06-22 13:20:00,56.77,56.8,56.69,56.72,30900.0,41.833,41.8551,41.774,41.7961,30900.0
2011-06-22 13:30:00,56.73,56.75,56.7,56.7,26100.0,41.8035,41.8182,41.7814,41.7814,26100.0
2011-06-22 13:40:00,56.71,56.72,56.67,56.7,42100.0,41.7887,41.7961,41.7593,41.7814,42100.0
2011-06-22 13:50:00,56.7,56.7,56.67,56.69,31400.0,41.7814,41.7814,41.7593,41.774,31400.0
2011-06-22 14:00:00,56.69,56.75,56.59,56.74,65200.0,41.774,41.8182,41.7003,41.8109,65200.0
2011-06-22 14:10:00,56.73,56.79,56.69,56.76,53900.0,41.8035,41.8477,41.774,41.8256,53900.0
2011-06-22 14:20:00,56.76,56.79,56.61,56.61,105500.0,41.8256,41.8477,41.7151,41.7151,105500.0
2011-06-22 14:30:00,56.63,56.65,56.54,56.56,41300.0,41.7298,41.7445,41.6635,41.6782,41300.0
2011-06-22 14:40:00,56.56,56.58,56.46,56.57,34600.0,41.6782,41.693,41.6045,41.6856,34600.0
2011-06-22 14:50:00,56.56,56.6,56.41,56.43,25900.0,41.6782,41.7077,41.5677,41.5824,25900.0
2011-06-22 15:00:00,56.45,56.56,56.41,56.54,44800.0,41.5972,41.6782,41.5677,41.6635,44800.0
2011-06-22 15:10:00,56.53,56.57,56.43,56.48,34200.0,41.6561,41.6856,41.5824,41.6193,34200.0
2011-06-22 15:20:00,56.49,56.53,56.31,56.37,80700.0,41.6266,41.6561,41.494,41.5382,80700.0
2011-06-22 15:30:00,56.37,56.37,56.22,56.27,72300.0,41.5382,41.5382,41.4277,41.4645,72300.0
2011-06-22 15:40:00,56.26,56.3,56.19,56.21,147000.0,41.4572,41.4866,41.4056,41.4203,147000.0
2011-06-22 15:50:00,56.2,56.26,56.03,56.13,181900.0,41.4129,41.4572,41.2877,41.3614,181900.0
2011-06-23 09:30:00,55.32,55.44,55.13,55.36,70200.0,40.7645,40.8529,40.6245,40.794,70200.0
2011-06-23 09:40:00,55.32,55.38,54.91,54.98,58000.0,40.7645,40.8087,40.4624,40.5139,58000.0
2011-06-23 09:50:00,54.98,55.32,54.87,55.28,29800.0,40.5139,40.7645,40.4329,40.735,29800.0
2011-06-23 10:00:00,55.3,55.4,55.11,55.38,43900.0,40.7497,40.8234,40.6097,40.8087,43900.0
2011-06-23 10:10:00,55.38,55.38,55.17,55.23,27100.0,40.8087,40.8087,40.6539,40.6982,27100.0
2011-06-23 10:20:00,55.22,55.24,54.94,55.04,53300.0,40.6908,40.7055,40.4845,40.5582,53300.0
2011-06-23 10:30:00,55.01,55.23,55.01,55.22,93400.0,40.536,40.6982,40.536,40.6908,93400.0
2011-06-23 10:40:00,55.22,55.24,55.06,55.08,67700.0,40.6908,40.7055,40.5729,40.5876,67700.0
2011-06-23 10:50:00,55.09,55.35,55.02,55.33,43900.0,40.595,40.7866,40.5434,40.7718,43900.0
2011-06-23 11:00:00,55.35,55.37,55.23,55.33,50100.0,40.7866,40.8013,40.6982,40.7718,50100.0
2011-06-23 11:10:00,55.34,55.34,55.18,55.29,37800.0,40.7792,40.7792,40.6613,40.7424,37800.0
2011-06-23 11:20:00,55.29,55.5,55.26,55.48,32200.0,40.7424,40.8971,40.7203,40.8824,32200.0
2011-06-23 11:30:00,55.47,55.66,55.47,55.6,37500.0,40.875,41.015,40.875,40.9708,37500.0
2011-06-23 11:40:00,55.58,55.62,55.52,55.53,24100.0,40.9561,40.9855,40.9119,40.9192,24100.0
2011-06-23 11:50:00,55.53,55.62,55.5,55.58,26500.0,40.9192,40.9855,40.8971,40.9561,26500.0
2011-06-23 12:00:00,55.58,55.68,55.56,55.58,31200.0,40.9561,41.0298,40.9413,40.9561,31200.0
2011-06-23 12:10:00,55.57,55.57,55.43,55.5,12100.0,40.9487,40.9487,40.8455,40.8971,12100.0
2011-06-23 12:20:00,55.5,55.52,55.38,55.39,12600.0,40.8971,40.9119,40.8087,40.8161,12600.0
2011-06-23 12:30:00,55.39,55.52,55.38,55.52,21000.0,40.8161,40.9119,40.8087,40.9119,21000.0
2011-06-23 12:40:00,55.52,55.65,55.48,55.58,19000.0,40.9119,41.0077,40.8824,40.9561,19000.0
2011-06-23 12:50:00,55.58,55.7,55.58,55.66,17300.0,40.9561,41.0445,40.9561,41.015,17300.0
2011-06-23 13:00:00,55.67,55.76,55.6,55.7,25100.0,41.0224,41.0887,40.9708,41.0445,25100.0
2011-06-23 13:10:00,55.71,55.76,55.66,55.66,17400.0,41.0519,41.0887,41.015,41.015,17400.0
2011-06-23 13:20:00,55.66,55.71,55.61,55.64,41900.0,41.015,41.0519,40.9782,41.0003,41900.0
2011-06-23 13:30:00,55.65,55.77,55.64,55.66,27300.0,41.0077,41.0961,41.0003,41.015,27300.0
2011-06-23 13:40:00,55.65,55.72,55.59,55.65,27800.0,41.0077,41.0592,40.9634,41.0077,27800.0
2011-06-23 13:50:00,55.63,55.66,55.54,55.64,11200.0,40.9929,41.015,40.9266,41.0003,11200.0
2011-06-23 14:00:00,55.65,55.65,55.5,55.58,18600.0,41.0077,41.0077,40.8971,40.9561,18600.0
2011-06-23 14:10:00,55.58,55.6,55.42,55.45,19100.0,40.9561,40.9708,40.8382,40.8603,19100.0
2011-06-23 14:20:00,55.45,55.58,55.4,55.55,25200.0,40.8603,40.9561,40.8234,40.934,25200.0
2011-06-23 14:30:00,55.55,55.63,55.5,55.51,42100.0,40.934,40.9929,40.8971,40.9045,42100.0
2011-06-23 14:40:00,55.5,55.55,55.47,55.54,40600.0,40.8971,40.934,40.875,40.9266,40600.0
2011-06-23 14:50:00,55.53,56.03,55.49,56.03,82000.0,40.9192,41.2877,40.8897,41.2877,82000.0
2011-06-23 15:00:00,56.04,56.1,55.8,55.99,116000.0,41.295,41.3392,41.1182,41.2582,116000.0
2011-06-23 15:10:00,55.99,56.22,55.91,56.08,65400.0,41.2582,41.4277,41.1992,41.3245,65400.0
2011-06-23 15:20:00,56.08,56.21,55.93,55.94,85600.0,41.3245,41.4203,41.214,41.2213,85600.0
2011-06-23 15:30:00,55.95,55.99,55.77,55.9,67000.0,41.2287,41.2582,41.0961,41.1919,67000.0
2011-06-23 15:40:00,55.89,56.06,55.81,56.01,121600.0,41.1845,41.3098,41.1256,41.2729,121600.0
2011-06-23 15:50:00,56.0,56.15,56.0,56.14,141100.0,41.2656,41.3761,41.2656,41.3687,141100.0
2011-06-24 09:30:00,56.12,56.35,56.07,56.29,18500.0,41.354,41.5235,41.3171,41.4793,18500.0
2011-06-24 09:40:00,56.36,56.45,56.02,56.07,33100.0,41.5308,41.5972,41.2803,41.3171,33100.0
2011-06-24 09:50:00,56.08,56.09,55.86,55.86,22800.0,41.3245,41.3319,41.1624,41.1624,22800.0
2011-06-24 10:00:00,55.86,55.93,55.44,55.44,42000.0,41.1624,41.214,40.8529,40.8529,42000.0
2011-06-24 10:10:00,55.46,55.47,55.26,55.31,41900.0,40.8676,40.875,40.7203,40.7571,41900.0
2011-06-24 10:20:00,55.31,55.34,55.16,55.28,28600.0,40.7571,40.7792,40.6466,40.735,28600.0
2011-06-24 10:30:00,55.28,55.37,55.19,55.35,47000.0,40.735,40.8013,40.6687,40.7866,47000.0
2011-06-24 10:40:00,55.35,55.37,55.14,55.17,47800.0,40.7866,40.8013,40.6318,40.6539,47800.0
2011-06-24 10:50:00,55.18,55.18,55.05,55.08,38200.0,40.6613,40.6613,40.5655,40.5876,38200.0
2011-06-24 11:00:00,55.09,55.17,54.98,55.07,46000.0,40.595,40.6539,40.5139,40.5803,46000.0
2011-06-24 11:10:00,55.06,55.07,54.92,55.03,62500.0,40.5729,40.5803,40.4697,40.5508,62500.0
2011-06-24 11:20:00,55.02,55.05,54.92,54.99,72600.0,40.5434,40.5655,40.4697,40.5213,72600.0
2011-06-24 11:30:00,54.99,55.15,54.96,54.99,80900.0,40.5213,40.6392,40.4992,40.5213,80900.0
2011-06-24 11:40:00,55.0,55.15,54.96,55.12,15700.0,40.5287,40.6392,40.4992,40.6171,15700.0
2011-06-24 11:50:00,55.12,55.12,55.0,55.07,28800.0,40.6171,40.6171,40.5287,40.5803,28800.0
2011-06-24 12:00:00,55.09,55.17,54.98,55.04,46100.0,40.595,40.6539,40.5139,40.5582,46100.0
2011-06-24 12:10:00,55.03,55.07,54.96,55.07,21700.0,40.5508,40.5803,40.4992,40.5803,21700.0
2011-06-24 12:20:00,55.06,55.07,54.98,55.0,27600.0,40.5729,40.5803,40.5139,40.5287,27600.0
2011-06-24 12:30:00,54.99,55.06,54.98,54.98,31000.0,40.5213,40.5729,40.5139,40.5139,31000.0
2011-06-24 12:40:00,55.01,55.03,54.81,54.9,50700.0,40.536,40.5508,40.3887,40.455,50700.0
2011-06-24 12:50:00,54.88,54.92,54.72,54.9,34400.0,40.4402,40.4697,40.3223,40.455,34400.0
2011-06-24 13:00:00,54.9,54.92,54.76,54.86,31300.0,40.455,40.4697,40.3518,40.4255,31300.0
2011-06-24 13:10:00,54.86,54.97,54.8,54.92,26700.0,40.4255,40.5066,40.3813,40.4697,26700.0
2011-06-24 13:20:00,54.93,55.09,54.92,55.03,24200.0,40.4771,40.595,40.4697,40.5508,24200.0
2011-06-24 13:30:00,55.04,55.18,55.0,55.16,26100.0,40.5582,40.6613,40.5287,40.6466,26100.0
2011-06-24 13:40:00,55.17,55.25,55.1,55.24,32800.0,40.6539,40.7129,40.6024,40.7055,32800.0
2011-06-24 13:50:00,55.26,55.34,55.26,55.3,54400.0,40.7203,40.7792,40.7203,40.7497,54400.0
2011-06-24 14:00:00,55.29,55.31,55.1,55.21,35500.0,40.7424,40.7571,40.6024,40.6834,35500.0
2011-06-24 14:10:00,55.2,55.28,55.16,55.28,19500.0,40.6761,40.735,40.6466,40.735,19500.0
2011-06-24 14:20:00,55.26,55.36,55.22,55.32,31000.0,40.7203,40.794,40.6908,40.7645,31000.0
2011-06-24 14:30:00,55.32,55.36,55.24,55.27,28400.0,40.7645,40.794,40.7055,40.7276,28400.0
2011-06-24 14:40:00,55.28,55.41,55.27,55.38,36600.0,40.735,40.8308,40.7276,40.8087,36600.0
2011-06-24 14:50:00,55.37,55.4,55.21,55.25,43500.0,40.8013,40.8234,40.6834,40.7129,43500.0
2011-06-24 15:00:00,55.26,55.27,55.16,55.23,33300.0,40.7203,40.7276,40.6466,40.6982,33300.0
2011-06-24 15:10:00,55.24,55.4,55.23,55.33,39600.0,40.7055,40.8234,40.6982,40.7718,39600.0
2011-06-24 15:20:00,55.33,55.39,55.28,55.36,59800.0,40.7718,40.8161,40.735,40.794,59800.0
2011-06-24 15:30:00,55.37,55.49,55.35,55.45,75900.0,40.8013,40.8897,40.7866,40.8603,75900.0
2011-06-24 15:40:00,55.45,55.51,55.21,55.28,201400.0,40.8603,40.9045,40.6834,40.735,201400.0
2011-06-24 15:50:00,55.27,55.47,55.18,55.36,380900.0,40.7276,40.875,40.6613,40.794,380900.0
2011-06-27 09:30:00,55.21,55.61,55.13,55.57,69700.0,40.6834,40.9782,40.6245,40.9487,69700.0
2011-06-27 09:40:00,55.59,55.94,55.56,55.91,33700.0,40.9634,41.2213,40.9413,41.1992,33700.0
2011-06-27 09:50:00,55.9,55.97,55.78,55.87,27000.0,41.1919,41.2435,41.1034,41.1698,27000.0
2011-06-27 10:00:00,55.86,55.86,55.69,55.75,30000.0,41.1624,41.1624,41.0371,41.0813,30000.0
2011-06-27 10:10:00,55.76,56.04,55.75,56.04,36000.0,41.0887,41.295,41.0813,41.295,36000.0
2011-06-27 10:20:00,56.04,56.08,55.86,55.91,42900.0,41.295,41.3245,41.1624,41.1992,42900.0
2011-06-27 10:30:00,55.92,55.99,55.77,55.86,30300.0,41.2066,41.2582,41.0961,41.1624,30300.0
2011-06-27 10:40:00,55.86,55.96,55.86,55.91,34500.0,41.1624,41.2361,41.1624,41.1992,34500.0
2011-06-27 10:50:00,55.92,55.97,55.89,55.89,14400.0,41.2066,41.2435,41.1845,41.1845,14400.0
2011-06-27 11:00:00,55.91,55.93,55.77,55.79,34500.0,41.1992,41.214,41.0961,41.1108,34500.0
2011-06-27 11:10:00,55.76,55.81,55.6,55.61,30000.0,41.0887,41.1256,40.9708,40.9782,30000.0
2011-06-27 11:20:00,55.61,55.7,55.59,55.62,25900.0,40.9782,41.0445,40.9634,40.9855,25900.0
2011-06-27 11:30:00,55.61,55.61,55.55,55.58,34000.0,40.9782,40.9782,40.934,40.9561,34000.0
2011-06-27 11:40:00,55.6,55.77,55.57,55.76,33700.0,40.9708,41.0961,40.9487,41.0887,33700.0
2011-06-27 11:50:00,55.76,55.77,55.67,55.74,25400.0,41.0887,41.0961,41.0224,41.074,25400.0
2011-06-27 12:00:00,55.75,55.79,55.74,55.77,15000.0,41.0813,41.1108,41.074,41.0961,15000.0
2011-06-27 12:10:00,55.78,55.8,55.67,55.68,13500.0,41.1034,41.1182,41.0224,41.0298,13500.0
2011-06-27 12:20:00,55.68,55.78,55.68,55.77,13700.0,41.0298,41.1034,41.0298,41.0961,13700.0
2011-06-27 12:30:00,55.77,55.77,55.71,55.76,12000.0,41.0961,41.0961,41.0519,41.0887,12000.0
2011-06-27 12:40:00,55.75,55.77,55.71,55.72,11300.0,41.0813,41.0961,41.0519,41.0592,11300.0
2011-06-27 12:50:00,55.73,55.78,55.69,55.69,9900.0,41.0666,41.1034,41.0371,41.0371,9900.0
2011-06-27 13:00:00,55.67,55.73,55.65,55.71,19500.0,41.0224,41.0666,41.0077,41.0519,19500.0
2011-06-27 13:10:00,55.7,55.8,55.7,55.76,18100.0,41.0445,41.1182,41.0445,41.0887,18100.0
2011-06-27 13:20:00,55.76,55.77,55.6,55.61,22500.0,41.0887,41.0961,40.9708,40.9782,22500.0
2011-06-27 13:30:00,55.6,55.63,55.56,55.59,16600.0,40.9708,40.9929,40.9413,40.9634,16600.0
2011-06-27 13:40:00,55.59,55.65,55.56,55.62,15800.0,40.9634,41.0077,40.9413,40.9855,15800.0
2011-06-27 13:50:00,55.63,55.75,55.61,55.61,19800.0,40.9929,41.0813,40.9782,40.9782,19800.0
2011-06-27 14:00:00,55.62,55.86,55.62,55.85,31300.0,40.9855,41.1624,40.9855,41.155,31300.0
2011-06-27 14:10:00,55.85,55.9,55.82,55.88,28700.0,41.155,41.1919,41.1329,41.1771,28700.0
2011-06-27 14:20:00,55.87,55.89,55.82,55.83,29000.0,41.1698,41.1845,41.1329,41.1403,29000.0
2011-06-27 14:30:00,55.84,55.89,55.83,55.88,31500.0,41.1477,41.1845,41.1403,41.1771,31500.0
2011-06-27 14:40:00,55.89,55.92,55.83,55.84,33700.0,41.1845,41.2066,41.1403,41.1477,33700.0
2011-06-27 14:50:00,55.84,55.85,55.78,55.78,19000.0,41.1477,41.155,41.1034,41.1034,19000.0
2011-06-27 15:00:00,55.78,55.87,55.78,55.8,21900.0,41.1034,41.1698,41.1034,41.1182,21900.0
2011-06-27 15:10:00,55.81,55.85,55.78,55.84,28000.0,41.1256,41.155,41.1034,41.1477,28000.0
2011-06-27 15:20:00,55.83,55.89,55.83,55.84,43800.0,41.1403,41.1845,41.1403,41.1477,43800.0
2011-06-27 15:30:00,55.84,55.9,55.83,55.87,61400.0,41.1477,41.1919,41.1403,41.1698,61400.0
2011-06-27 15:40:00,55.86,55.94,55.83,55.89,133700.0,41.1624,41.2213,41.1403,41.1845,133700.0
2011-06-27 15:50:00,55.88,55.88,55.75,55.78,151000.0,41.1771,41.1771,41.0813,41.1034,151000.0
2011-06-28 09:30:00,55.99,56.18,55.9,56.15,24300.0,41.2582,41.3982,41.1919,41.3761,24300.0
2011-06-28 09:40:00,56.19,56.32,56.09,56.11,25900.0,41.4056,41.5014,41.3319,41.3466,25900.0
2011-06-28 09:50:00,56.12,56.18,55.98,56.02,17800.0,41.354,41.3982,41.2508,41.2803,17800.0
2011-06-28 10:00:00,56.0,56.08,55.91,55.95,23900.0,41.2656,41.3245,41.1992,41.2287,23900.0
2011-06-28 10:10:00,55.97,56.0,55.92,55.95,31100.0,41.2435,41.2656,41.2066,41.2287,31100.0
2011-06-28 10:20:00,55.95,56.0,55.88,55.98,49200.0,41.2287,41.2656,41.1771,41.2508,49200.0
2011-06-28 10:30:00,55.99,56.14,55.99,55.99,9700.0,41.2582,41.3687,41.2582,41.2582,9700.0
2011-06-28 10:40:00,55.99,56.06,55.97,55.97,16200.0,41.2582,41.3098,41.2435,41.2435,16200.0
2011-06-28 10:50:00,55.96,55.99,55.86,55.86,5700.0,41.2361,41.2582,41.1624,41.1624,5700.0
2011-06-28 11:00:00,55.86,55.97,55.82,55.97,7600.0,41.1624,41.2435,41.1329,41.2435,7600.0
2011-06-28 11:10:00,55.97,56.07,55.9,55.98,24200.0,41.2435,41.3171,41.1919,41.2508,24200.0
2011-06-28 11:20:00,55.99,56.07,55.97,55.97,19300.0,41.2582,41.3171,41.2435,41.2435,19300.0
2011-06-28 11:30:00,55.99,55.99,55.91,55.96,31800.0,41.2582,41.2582,41.1992,41.2361,31800.0
2011-06-28 11:40:00,55.97,56.0,55.93,55.94,9800.0,41.2435,41.2656,41.214,41.2213,9800.0
2011-06-28 11:50:00,55.96,56.02,55.94,56.02,9800.0,41.2361,41.2803,41.2213,41.2803,9800.0
2011-06-28 12:00:00,56.02,56.12,56.0,56.05,26500.0,41.2803,41.354,41.2656,41.3024,26500.0
2011-06-28 12:10:00,56.05,56.1,56.05,56.1,4500.0,41.3024,41.3392,41.3024,41.3392,4500.0
2011-06-28 12:20:00,56.08,56.09,55.98,55.98,19800.0,41.3245,41.3319,41.2508,41.2508,19800.0
2011-06-28 12:30:00,55.97,56.03,55.95,56.0,10100.0,41.2435,41.2877,41.2287,41.2656,10100.0
2011-06-28 12:40:00,56.01,56.05,55.93,55.95,23100.0,41.2729,41.3024,41.214,41.2287,23100.0
2011-06-28 12:50:00,55.96,56.0,55.91,56.0,24400.0,41.2361,41.2656,41.1992,41.2656,24400.0
2011-06-28 13:00:00,55.99,56.07,55.95,56.04,15100.0,41.2582,41.3171,41.2287,41.295,15100.0
2011-06-28 13:10:00,56.02,56.09,56.01,56.06,17700.0,41.2803,41.3319,41.2729,41.3098,17700.0
2011-06-28 13:20:00,56.06,56.07,56.02,56.07,13200.0,41.3098,41.3171,41.2803,41.3171,13200.0
2011-06-28 13:30:00,56.07,56.08,56.03,56.05,35500.0,41.3171,41.3245,41.2877,41.3024,35500.0
2011-06-28 13:40:00,56.05,56.12,56.04,56.08,32000.0,41.3024,41.354,41.295,41.3245,32000.0
2011-06-28 13:50:00,56.09,56.13,56.05,56.13,24000.0,41.3319,41.3614,41.3024,41.3614,24000.0
2011-06-28 14:00:00,56.11,56.21,56.11,56.14,49600.0,41.3466,41.4203,41.3466,41.3687,49600.0
2011-06-28 14:10:00,56.14,56.18,56.07,56.09,16700.0,41.3687,41.3982,41.3171,41.3319,16700.0
2011-06-28 14:20:00,56.09,56.14,56.04,56.14,17400.0,41.3319,41.3687,41.295,41.3687,17400.0
2011-06-28 14:30:00,56.13,56.13,56.07,56.09,30900.0,41.3614,41.3614,41.3171,41.3319,30900.0
2011-06-28 14:40:00,56.08,56.08,55.94,55.95,26700.0,41.3245,41.3245,41.2213,41.2287,26700.0
2011-06-28 14:50:00,55.94,56.02,55.91,55.99,36700.0,41.2213,41.2803,41.1992,41.2582,36700.0
2011-06-28 15:00:00,55.99,56.12,55.98,56.08,36000.0,41.2582,41.354,41.2508,41.3245,36000.0
2011-06-28 15:10:00,56.08,56.1,55.92,55.94,54000.0,41.3245,41.3392,41.2066,41.2213,54000.0
2011-06-28 15:20:00,55.94,56.01,55.93,55.98,23000.0,41.2213,41.2729,41.214,41.2508,23000.0
2011-06-28 15:30:00,55.99,56.03,55.94,56.03,45800.0,41.2582,41.2877,41.2213,41.2877,45800.0
2011-06-28 15:40:00,56.03,56.05,55.94,56.03,53900.0,41.2877,41.3024,41.2213,41.2877,53900.0
2011-06-28 15:50:00,56.03,56.15,56.02,56.13,109200.0,41.2877,41.3761,41.2803,41.3614,109200.0
2011-06-29 09:30:00,56.58,56.95,56.58,56.93,30300.0,41.693,41.9656,41.693,41.9509,30300.0
2011-06-29 09:40:00,56.93,57.06,56.71,56.89,44200.0,41.9509,42.0467,41.7887,41.9214,44200.0
2011-06-29 09:50:00,56.88,57.03,56.88,57.02,62900.0,41.914,42.0246,41.914,42.0172,62900.0
2011-06-29 10:00:00,57.01,57.12,56.88,56.96,50400.0,42.0098,42.0909,41.914,41.973,50400.0
2011-06-29 10:10:00,56.96,57.01,56.72,56.72,98500.0,41.973,42.0098,41.7961,41.7961,98500.0
2011-06-29 10:20:00,56.73,56.82,56.65,56.74,31500.0,41.8035,41.8698,41.7445,41.8109,31500.0
2011-06-29 10:30:00,56.75,56.8,56.73,56.77,39300.0,41.8182,41.8551,41.8035,41.833,39300.0
2011-06-29 10:40:00,56.76,56.79,56.75,56.76,23700.0,41.8256,41.8477,41.8182,41.8256,23700.0
2011-06-29 10:50:00,56.76,56.95,56.75,56.95,56100.0,41.8256,41.9656,41.8182,41.9656,56100.0
2011-06-29 11:00:00,56.93,57.07,56.89,57.05,16800.0,41.9509,42.054,41.9214,42.0393,16800.0
2011-06-29 11:10:00,57.05,57.17,56.98,57.14,75000.0,42.0393,42.1277,41.9877,42.1056,75000.0
2011-06-29 11:20:00,57.15,57.18,57.11,57.15,58500.0,42.113,42.1351,42.0835,42.113,58500.0
2011-06-29 11:30:00,57.15,57.18,57.11,57.14,62300.0,42.113,42.1351,42.0835,42.1056,62300.0
2011-06-29 11:40:00,57.14,57.23,57.12,57.21,39900.0,42.1056,42.1719,42.0909,42.1572,39900.0
2011-06-29 11:50:00,57.21,57.25,57.17,57.17,27700.0,42.1572,42.1867,42.1277,42.1277,27700.0
2011-06-29 12:00:00,57.17,57.18,57.09,57.13,85900.0,42.1277,42.1351,42.0688,42.0982,85900.0
2011-06-29 12:10:00,57.13,57.13,57.04,57.07,10700.0,42.0982,42.0982,42.0319,42.054,10700.0
2011-06-29 12:20:00,57.07,57.13,57.06,57.11,61000.0,42.054,42.0982,42.0467,42.0835,61000.0
2011-06-29 12:30:00,57.13,57.13,57.06,57.07,13000.0,42.0982,42.0982,42.0467,42.054,13000.0
2011-06-29 12:40:00,57.07,57.09,57.04,57.07,9800.0,42.054,42.0688,42.0319,42.054,9800.0
2011-06-29 12:50:00,57.07,57.12,57.06,57.07,15300.0,42.054,42.0909,42.0467,42.054,15300.0
2011-06-29 13:00:00,57.07,57.14,57.04,57.1,41200.0,42.054,42.1056,42.0319,42.0761,41200.0
2011-06-29 13:10:00,57.09,57.17,57.02,57.05,22800.0,42.0688,42.1277,42.0172,42.0393,22800.0
2011-06-29 13:20:00,57.05,57.08,57.01,57.04,10400.0,42.0393,42.0614,42.0098,42.0319,10400.0
2011-06-29 13:30:00,57.03,57.08,57.02,57.08,13100.0,42.0246,42.0614,42.0172,42.0614,13100.0
2011-06-29 13:40:00,57.08,57.17,57.06,57.16,44500.0,42.0614,42.1277,42.0467,42.1203,44500.0
2011-06-29 13:50:00,57.16,57.16,56.95,56.97,14900.0,42.1203,42.1203,41.9656,41.9803,14900.0
2011-06-29 14:00:00,56.98,57.05,56.95,56.95,22600.0,41.9877,42.0393,41.9656,41.9656,22600.0
2011-06-29 14:10:00,56.95,56.97,56.87,56.95,14400.0,41.9656,41.9803,41.9067,41.9656,14400.0
2011-06-29 14:20:00,56.96,56.98,56.81,56.91,25300.0,41.973,41.9877,41.8624,41.9361,25300.0
2011-06-29 14:30:00,56.91,56.98,56.87,56.96,22000.0,41.9361,41.9877,41.9067,41.973,22000.0
2011-06-29 14:40:00,56.96,56.96,56.76,56.77,26000.0,41.973,41.973,41.8256,41.833,26000.0
2011-06-29 14:50:00,56.78,56.97,56.78,56.92,24000.0,41.8403,41.9803,41.8403,41.9435,24000.0
2011-06-29 15:00:00,56.92,57.0,56.92,56.96,33700.0,41.9435,42.0024,41.9435,41.973,33700.0
2011-06-29 15:10:00,56.98,57.13,56.9,57.0,151100.0,41.9877,42.0982,41.9288,42.0024,151100.0
2011-06-29 15:20:00,57.01,57.22,56.94,57.16,70200.0,42.0098,42.1646,41.9582,42.1203,70200.0
2011-06-29 15:30:00,57.17,57.26,57.11,57.26,67700.0,42.1277,42.194,42.0835,42.194,67700.0
2011-06-29 15:40:00,57.25,57.25,57.08,57.18,168900.0,42.1867,42.1867,42.0614,42.1351,168900.0
2011-06-29 15:50:00,57.18,57.33,57.16,57.24,381700.0,42.1351,42.2456,42.1203,42.1793,381700.0
2011-06-30 09:30:00,57.41,57.49,57.03,57.18,102300.0,42.3046,42.3635,42.0246,42.1351,102300.0
2011-06-30 09:40:00,57.17,57.73,57.09,57.68,94300.0,42.1277,42.5404,42.0688,42.5035,94300.0
2011-06-30 09:50:00,57.69,57.73,57.37,57.41,57800.0,42.5109,42.5404,42.2751,42.3046,57800.0
2011-06-30 10:00:00,57.4,57.57,57.4,57.48,32500.0,42.2972,42.4225,42.2972,42.3562,32500.0
2011-06-30 10:10:00,57.43,57.51,57.37,57.44,31300.0,42.3193,42.3783,42.2751,42.3267,31300.0
2011-06-30 10:20:00,57.45,57.54,57.42,57.47,47500.0,42.334,42.4004,42.3119,42.3488,47500.0
2011-06-30 10:30:00,57.48,57.5,57.36,57.45,28500.0,42.3562,42.3709,42.2677,42.334,28500.0
2011-06-30 10:40:00,57.45,57.47,57.27,57.3,34200.0,42.334,42.3488,42.2014,42.2235,34200.0
2011-06-30 10:50:00,57.31,57.41,57.31,57.4,47600.0,42.2309,42.3046,42.2309,42.2972,47600.0
2011-06-30 11:00:00,57.4,57.51,57.37,57.43,21500.0,42.2972,42.3783,42.2751,42.3193,21500.0
2011-06-30 11:10:00,57.44,57.51,57.35,57.36,62600.0,42.3267,42.3783,42.2604,42.2677,62600.0
2011-06-30 11:20:00,57.36,57.45,57.34,57.39,24400.0,42.2677,42.334,42.253,42.2898,24400.0
2011-06-30 11:30:00,57.4,57.54,57.4,57.48,67300.0,42.2972,42.4004,42.2972,42.3562,67300.0
2011-06-30 11:40:00,57.48,57.68,57.46,57.65,50100.0,42.3562,42.5035,42.3414,42.4814,50100.0
2011-06-30 11:50:00,57.64,57.69,57.62,57.66,15400.0,42.4741,42.5109,42.4593,42.4888,15400.0
2011-06-30 12:00:00,57.65,57.74,57.61,57.73,30800.0,42.4814,42.5477,42.4519,42.5404,30800.0
2011-06-30 12:10:00,57.73,57.82,57.73,57.8,57100.0,42.5404,42.6067,42.5404,42.592,57100.0
2011-06-30 12:20:00,57.8,57.86,57.77,57.86,26300.0,42.592,42.6362,42.5698,42.6362,26300.0
2011-06-30 12:30:00,57.85,57.86,57.77,57.79,27500.0,42.6288,42.6362,42.5698,42.5846,27500.0
2011-06-30 12:40:00,57.79,57.88,57.79,57.87,81800.0,42.5846,42.6509,42.5846,42.6435,81800.0
2011-06-30 12:50:00,57.88,57.96,57.87,57.94,52900.0,42.6509,42.7099,42.6435,42.6951,52900.0
2011-06-30 13:00:00,57.94,58.0,57.9,57.95,25200.0,42.6951,42.7393,42.6656,42.7025,25200.0
2011-06-30 13:10:00,57.95,57.96,57.9,57.93,30300.0,42.7025,42.7099,42.6656,42.6877,30300.0
2011-06-30 13:20:00,57.92,57.97,57.9,57.94,43000.0,42.6804,42.7172,42.6656,42.6951,43000.0
2011-06-30 13:30:00,57.93,57.95,57.9,57.9,41800.0,42.6877,42.7025,42.6656,42.6656,41800.0
2011-06-30 13:40:00,57.91,57.94,57.9,57.93,71900.0,42.673,42.6951,42.6656,42.6877,71900.0
2011-06-30 13:50:00,57.94,57.97,57.9,57.93,29100.0,42.6951,42.7172,42.6656,42.6877,29100.0
2011-06-30 14:00:00,57.94,58.0,57.93,57.96,34200.0,42.6951,42.7393,42.6877,42.7099,34200.0
2011-06-30 14:10:00,57.97,57.97,57.84,57.87,21200.0,42.7172,42.7172,42.6214,42.6435,21200.0
2011-06-30 14:20:00,57.86,57.89,57.78,57.78,20900.0,42.6362,42.6583,42.5772,42.5772,20900.0
2011-06-30 14:30:00,57.78,57.95,57.77,57.91,26500.0,42.5772,42.7025,42.5698,42.673,26500.0
2011-06-30 14:40:00,57.91,57.93,57.82,57.82,38600.0,42.673,42.6877,42.6067,42.6067,38600.0
2011-06-30 14:50:00,57.82,57.92,57.79,57.79,20800.0,42.6067,42.6804,42.5846,42.5846,20800.0
2011-06-30 15:00:00,57.79,57.8,57.74,57.75,20400.0,42.5846,42.592,42.5477,42.5551,20400.0
2011-06-30 15:10:00,57.74,57.74,57.64,57.72,23000.0,42.5477,42.5477,42.4741,42.533,23000.0
2011-06-30 15:20:00,57.73,57.78,57.71,57.76,29500.0,42.5404,42.5772,42.5256,42.5625,29500.0
2011-06-30 15:30:00,57.75,57.84,57.72,57.83,39400.0,42.5551,42.6214,42.533,42.6141,39400.0
2011-06-30 15:40:00,57.84,57.93,57.76,57.8,81100.0,42.6214,42.6877,42.5625,42.592,81100.0
2011-06-30 15:50:00,57.8,57.8,57.65,57.66,296800.0,42.592,42.592,42.4814,42.4888,296800.0
2011-07-01 09:30:00,57.62,57.87,57.61,57.75,20000.0,42.4593,42.6435,42.4519,42.5551,20000.0
2011-07-01 09:40:00,57.71,57.8,57.59,57.62,17300.0,42.5256,42.592,42.4372,42.4593,17300.0
2011-07-01 09:50:00,57.63,57.79,57.63,57.77,33200.0,42.4667,42.5846,42.4667,42.5698,33200.0
2011-07-01 10:00:00,57.77,58.26,57.77,58.16,91900.0,42.5698,42.9309,42.5698,42.8572,91900.0
2011-07-01 10:10:00,58.15,58.32,58.15,58.24,28100.0,42.8499,42.9751,42.8499,42.9162,28100.0
2011-07-01 10:20:00,58.22,58.48,58.2,58.37,32200.0,42.9014,43.093,42.8867,43.012,32200.0
2011-07-01 10:30:00,58.37,58.51,58.32,58.36,52700.0,43.012,43.1151,42.9751,43.0046,52700.0
2011-07-01 10:40:00,58.39,58.42,58.28,58.33,35800.0,43.0267,43.0488,42.9457,42.9825,35800.0
2011-07-01 10:50:00,58.33,58.43,58.17,58.17,30500.0,42.9825,43.0562,42.8646,42.8646,30500.0
2011-07-01 11:00:00,58.17,58.18,58.04,58.15,46600.0,42.8646,42.872,42.7688,42.8499,46600.0
2011-07-01 11:10:00,58.16,58.25,58.12,58.23,30400.0,42.8572,42.9236,42.8278,42.9088,30400.0
2011-07-01 11:20:00,58.22,58.28,58.19,58.21,30800.0,42.9014,42.9457,42.8793,42.8941,30800.0
2011-07-01 11:30:00,58.22,58.24,58.17,58.17,42300.0,42.9014,42.9162,42.8646,42.8646,42300.0
2011-07-01 11:40:00,58.16,58.18,58.15,58.16,13700.0,42.8572,42.872,42.8499,42.8572,13700.0
2011-07-01 11:50:00,58.16,58.16,58.1,58.14,20900.0,42.8572,42.8572,42.813,42.8425,20900.0
2011-07-01 12:00:00,58.15,58.15,58.1,58.12,16000.0,42.8499,42.8499,42.813,42.8278,16000.0
2011-07-01 12:10:00,58.12,58.18,58.12,58.13,13800.0,42.8278,42.872,42.8278,42.8351,13800.0
2011-07-01 12:20:00,58.13,58.21,58.09,58.2,27800.0,42.8351,42.8941,42.8057,42.8867,27800.0
2011-07-01 12:30:00,58.2,58.24,58.17,58.24,14100.0,42.8867,42.9162,42.8646,42.9162,14100.0
2011-07-01 12:40:00,58.23,58.25,58.15,58.17,21300.0,42.9088,42.9236,42.8499,42.8646,21300.0
2011-07-01 12:50:00,58.16,58.17,58.12,58.15,17800.0,42.8572,42.8646,42.8278,42.8499,17800.0
2011-07-01 13:00:00,58.16,58.37,58.15,58.34,59700.0,42.8572,43.012,42.8499,42.9899,59700.0
2011-07-01 13:10:00,58.34,58.37,58.31,58.33,16000.0,42.9899,43.012,42.9678,42.9825,16000.0
2011-07-01 13:20:00,58.33,58.37,58.31,58.36,14200.0,42.9825,43.012,42.9678,43.0046,14200.0
2011-07-01 13:30:00,58.36,58.43,58.28,58.41,25700.0,43.0046,43.0562,42.9457,43.0415,25700.0
2011-07-01 13:40:00,58.4,58.4,58.2,58.22,55200.0,43.0341,43.0341,42.8867,42.9014,55200.0
2011-07-01 13:50:00,58.21,58.25,58.18,58.2,24200.0,42.8941,42.9236,42.872,42.8867,24200.0
2011-07-01 14:00:00,58.21,58.24,58.18,58.22,22000.0,42.8941,42.9162,42.872,42.9014,22000.0
2011-07-01 14:10:00,58.23,58.31,58.19,58.23,24500.0,42.9088,42.9678,42.8793,42.9088,24500.0
2011-07-01 14:20:00,58.22,58.32,58.21,58.32,20400.0,42.9014,42.9751,42.8941,42.9751,20400.0
2011-07-01 14:30:00,58.32,58.42,58.32,58.42,30500.0,42.9751,43.0488,42.9751,43.0488,30500.0
2011-07-01 14:40:00,58.41,58.48,58.41,58.44,20100.0,43.0415,43.093,43.0415,43.0636,20100.0
2011-07-01 14:50:00,58.44,58.52,58.42,58.51,22700.0,43.0636,43.1225,43.0488,43.1151,22700.0
2011-07-01 15:00:00,58.51,58.55,58.48,58.52,20500.0,43.1151,43.1446,43.093,43.1225,20500.0
2011-07-01 15:10:00,58.52,58.56,58.46,58.46,24800.0,43.1225,43.152,43.0783,43.0783,24800.0
2011-07-01 15:20:00,58.46,58.47,58.41,58.41,43000.0,43.0783,43.0857,43.0415,43.0415,43000.0
2011-07-01 15:30:00,58.41,58.51,58.39,58.51,27800.0,43.0415,43.1151,43.0267,43.1151,27800.0
2011-07-01 15:40:00,58.51,58.57,58.46,58.52,108000.0,43.1151,43.1594,43.0783,43.1225,108000.0
2011-07-01 15:50:00,58.53,58.59,58.38,58.4,184700.0,43.1299,43.1741,43.0193,43.0341,184700.0
2011-07-05 09:30:00,58.15,58.21,57.75,57.82,42200.0,42.8499,42.8941,42.5551,42.6067,42200.0
2011-07-05 09:40:00,57.77,57.93,57.74,57.85,45400.0,42.5698,42.6877,42.5477,42.6288,45400.0
2011-07-05 09:50:00,57.84,57.85,57.67,57.69,54700.0,42.6214,42.6288,42.4962,42.5109,54700.0
2011-07-05 10:00:00,57.69,57.9,57.63,57.88,64700.0,42.5109,42.6656,42.4667,42.6509,64700.0
2011-07-05 10:10:00,57.88,57.97,57.69,57.69,36700.0,42.6509,42.7172,42.5109,42.5109,36700.0
2011-07-05 10:20:00,57.7,57.72,57.62,57.72,36100.0,42.5183,42.533,42.4593,42.533,36100.0
2011-07-05 10:30:00,57.71,57.82,57.67,57.77,35300.0,42.5256,42.6067,42.4962,42.5698,35300.0
2011-07-05 10:40:00,57.77,57.79,57.66,57.67,17400.0,42.5698,42.5846,42.4888,42.4962,17400.0
2011-07-05 10:50:00,57.68,57.71,57.48,57.53,18300.0,42.5035,42.5256,42.3562,42.393,18300.0
2011-07-05 11:00:00,57.54,57.56,57.4,57.41,29400.0,42.4004,42.4151,42.2972,42.3046,29400.0
2011-07-05 11:10:00,57.41,57.63,57.4,57.63,37100.0,42.3046,42.4667,42.2972,42.4667,37100.0
2011-07-05 11:20:00,57.64,57.66,57.55,57.58,17100.0,42.4741,42.4888,42.4077,42.4298,17100.0
2011-07-05 11:30:00,57.57,57.66,57.52,57.53,31200.0,42.4225,42.4888,42.3856,42.393,31200.0
2011-07-05 11:40:00,57.52,57.7,57.51,57.68,15200.0,42.3856,42.5183,42.3783,42.5035,15200.0
2011-07-05 11:50:00,57.68,57.69,57.63,57.69,12600.0,42.5035,42.5109,42.4667,42.5109,12600.0
2011-07-05 12:00:00,57.7,57.8,57.64,57.8,25900.0,42.5183,42.592,42.4741,42.592,25900.0
2011-07-05 12:10:00,57.8,57.88,57.79,57.82,38900.0,42.592,42.6509,42.5846,42.6067,38900.0
2011-07-05 12:20:00,57.83,57.9,57.83,57.87,17000.0,42.6141,42.6656,42.6141,42.6435,17000.0
2011-07-05 12:30:00,57.87,57.88,57.81,57.85,28200.0,42.6435,42.6509,42.5993,42.6288,28200.0
2011-07-05 12:40:00,57.83,57.89,57.78,57.79,20500.0,42.6141,42.6583,42.5772,42.5846,20500.0
2011-07-05 12:50:00,57.8,57.86,57.77,57.78,12700.0,42.592,42.6362,42.5698,42.5772,12700.0
2011-07-05 13:00:00,57.79,57.84,57.77,57.82,20300.0,42.5846,42.6214,42.5698,42.6067,20300.0
2011-07-05 13:10:00,57.82,57.87,57.8,57.84,15200.0,42.6067,42.6435,42.592,42.6214,15200.0
2011-07-05 13:20:00,57.84,57.88,57.81,57.84,16400.0,42.6214,42.6509,42.5993,42.6214,16400.0
2011-07-05 13:30:00,57.84,57.89,57.84,57.85,25600.0,42.6214,42.6583,42.6214,42.6288,25600.0
2011-07-05 13:40:00,57.84,57.91,57.82,57.89,28100.0,42.6214,42.673,42.6067,42.6583,28100.0
2011-07-05 13:50:00,57.89,58.01,57.86,57.95,57800.0,42.6583,42.7467,42.6362,42.7025,57800.0
2011-07-05 14:00:00,57.95,57.97,57.66,57.72,64500.0,42.7025,42.7172,42.4888,42.533,64500.0
2011-07-05 14:10:00,57.7,57.8,57.63,57.63,37400.0,42.5183,42.592,42.4667,42.4667,37400.0
2011-07-05 14:20:00,57.64,57.66,57.5,57.55,31000.0,42.4741,42.4888,42.3709,42.4077,31000.0
2011-07-05 14:30:00,57.54,57.61,57.47,57.61,32600.0,42.4004,42.4519,42.3488,42.4519,32600.0
2011-07-05 14:40:00,57.61,57.61,57.53,57.59,21900.0,42.4519,42.4519,42.393,42.4372,21900.0
2011-07-05 14:50:00,57.58,57.62,57.51,57.6,28900.0,42.4298,42.4593,42.3783,42.4446,28900.0
2011-07-05 15:00:00,57.6,57.7,57.5,57.7,52700.0,42.4446,42.5183,42.3709,42.5183,52700.0
2011-07-05 15:10:00,57.72,57.72,57.61,57.65,34300.0,42.533,42.533,42.4519,42.4814,34300.0
2011-07-05 15:20:00,57.65,57.79,57.65,57.75,46800.0,42.4814,42.5846,42.4814,42.5551,46800.0
2011-07-05 15:30:00,57.75,57.77,57.64,57.67,48900.0,42.5551,42.5698,42.4741,42.4962,48900.0
2011-07-05 15:40:00,57.66,57.67,57.51,57.53,78000.0,42.4888,42.4962,42.3783,42.393,78000.0
2011-07-05 15:50:00,57.52,57.54,57.44,57.48,196600.0,42.3856,42.4004,42.3267,42.3562,196600.0
2011-07-06 09:30:00,57.25,57.33,56.97,57.09,91800.0,42.1867,42.2456,41.9803,42.0688,91800.0
2011-07-06 09:40:00,57.09,57.26,56.93,57.15,58700.0,42.0688,42.194,41.9509,42.113,58700.0
2011-07-06 09:50:00,57.15,57.3,57.07,57.27,92200.0,42.113,42.2235,42.054,42.2014,92200.0
2011-07-06 10:00:00,57.27,57.41,57.18,57.41,92300.0,42.2014,42.3046,42.1351,42.3046,92300.0
2011-07-06 10:10:00,57.42,57.43,57.21,57.23,96400.0,42.3119,42.3193,42.1572,42.1719,96400.0
2011-07-06 10:20:00,57.22,57.33,57.2,57.32,49300.0,42.1646,42.2456,42.1498,42.2382,49300.0
2011-07-06 10:30:00,57.31,57.39,57.21,57.35,63900.0,42.2309,42.2898,42.1572,42.2604,63900.0
2011-07-06 10:40:00,57.35,57.42,57.3,57.38,102500.0,42.2604,42.3119,42.2235,42.2825,102500.0
2011-07-06 10:50:00,57.38,57.61,57.37,57.54,55200.0,42.2825,42.4519,42.2751,42.4004,55200.0
2011-07-06 11:00:00,57.54,57.61,57.49,57.54,53300.0,42.4004,42.4519,42.3635,42.4004,53300.0
2011-07-06 11:10:00,57.54,57.67,57.54,57.64,31700.0,42.4004,42.4962,42.4004,42.4741,31700.0
2011-07-06 11:20:00,57.65,57.67,57.54,57.61,42500.0,42.4814,42.4962,42.4004,42.4519,42500.0
2011-07-06 11:30:00,57.6,57.74,57.57,57.7,56300.0,42.4446,42.5477,42.4225,42.5183,56300.0
2011-07-06 11:40:00,57.7,57.81,57.69,57.78,43100.0,42.5183,42.5993,42.5109,42.5772,43100.0
2011-07-06 11:50:00,57.78,57.9,57.77,57.86,56500.0,42.5772,42.6656,42.5698,42.6362,56500.0
2011-07-06 12:00:00,57.86,57.93,57.84,57.85,46700.0,42.6362,42.6877,42.6214,42.6288,46700.0
2011-07-06 12:10:00,57.85,57.87,57.81,57.84,20000.0,42.6288,42.6435,42.5993,42.6214,20000.0
2011-07-06 12:20:00,57.86,57.95,57.86,57.91,44000.0,42.6362,42.7025,42.6362,42.673,44000.0
2011-07-06 12:30:00,57.9,57.95,57.87,57.95,45700.0,42.6656,42.7025,42.6435,42.7025,45700.0
2011-07-06 12:40:00,57.95,57.96,57.89,57.93,23000.0,42.7025,42.7099,42.6583,42.6877,23000.0
2011-07-06 12:50:00,57.93,58.02,57.88,58.01,36400.0,42.6877,42.7541,42.6509,42.7467,36400.0
2011-07-06 13:00:00,58.01,58.06,58.0,58.04,62300.0,42.7467,42.7835,42.7393,42.7688,62300.0
2011-07-06 13:10:00,58.04,58.12,58.04,58.06,36000.0,42.7688,42.8278,42.7688,42.7835,36000.0
2011-07-06 13:20:00,58.06,58.11,58.04,58.07,62100.0,42.7835,42.8204,42.7688,42.7909,62100.0
2011-07-06 13:30:00,58.07,58.16,58.07,58.14,77300.0,42.7909,42.8572,42.7909,42.8425,77300.0
2011-07-06 13:40:00,58.15,58.23,58.13,58.21,48500.0,42.8499,42.9088,42.8351,42.8941,48500.0
2011-07-06 13:50:00,58.22,58.25,58.16,58.22,50900.0,42.9014,42.9236,42.8572,42.9014,50900.0
2011-07-06 14:00:00,58.22,58.25,58.19,58.21,70200.0,42.9014,42.9236,42.8793,42.8941,70200.0
2011-07-06 14:10:00,58.21,58.25,58.1,58.14,43700.0,42.8941,42.9236,42.813,42.8425,43700.0
2011-07-06 14:20:00,58.15,58.16,58.09,58.14,58500.0,42.8499,42.8572,42.8057,42.8425,58500.0
2011-07-06 14:30:00,58.13,58.22,58.09,58.22,47700.0,42.8351,42.9014,42.8057,42.9014,47700.0
2011-07-06 14:40:00,58.2,58.31,58.19,58.25,41300.0,42.8867,42.9678,42.8793,42.9236,41300.0
2011-07-06 14:50:00,58.25,58.31,58.18,58.2,66500.0,42.9236,42.9678,42.872,42.8867,66500.0
2011-07-06 15:00:00,58.21,58.31,58.19,58.27,130700.0,42.8941,42.9678,42.8793,42.9383,130700.0
2011-07-06 15:10:00,58.27,58.36,58.24,58.27,121400.0,42.9383,43.0046,42.9162,42.9383,121400.0
2011-07-06 15:20:00,58.27,58.32,58.23,58.27,59500.0,42.9383,42.9751,42.9088,42.9383,59500.0
2011-07-06 15:30:00,58.27,58.37,58.26,58.36,80800.0,42.9383,43.012,42.9309,43.0046,80800.0
2011-07-06 15:40:00,58.36,58.49,58.36,58.42,136300.0,43.0046,43.1004,43.0046,43.0488,136300.0
2011-07-06 15:50:00,58.43,58.51,58.42,58.5,254500.0,43.0562,43.1151,43.0488,43.1078,254500.0
2011-07-07 09:30:00,59.15,59.34,59.06,59.33,52000.0,43.5867,43.7268,43.5204,43.7194,52000.0
2011-07-07 09:40:00,59.37,59.4,59.1,59.13,70200.0,43.7489,43.771,43.5499,43.572,70200.0
2011-07-07 09:50:00,59.15,59.32,59.14,59.19,78100.0,43.5867,43.712,43.5794,43.6162,78100.0
2011-07-07 10:00:00,59.18,59.36,59.17,59.25,85700.0,43.6089,43.7415,43.6015,43.6604,85700.0
2011-07-07 10:10:00,59.26,59.31,59.18,59.22,51300.0,43.6678,43.7047,43.6089,43.6383,51300.0
2011-07-07 10:20:00,59.23,59.38,59.21,59.29,62700.0,43.6457,43.7562,43.631,43.6899,62700.0
2011-07-07 10:30:00,59.29,59.45,59.26,59.3,46000.0,43.6899,43.8078,43.6678,43.6973,46000.0
2011-07-07 10:40:00,59.3,59.38,59.19,59.25,49600.0,43.6973,43.7562,43.6162,43.6604,49600.0
2011-07-07 10:50:00,59.26,59.39,59.24,59.34,29000.0,43.6678,43.7636,43.6531,43.7268,29000.0
2011-07-07 11:00:00,59.33,59.34,59.25,59.33,47000.0,43.7194,43.7268,43.6604,43.7194,47000.0
2011-07-07 11:10:00,59.33,59.44,59.26,59.44,42800.0,43.7194,43.8004,43.6678,43.8004,42800.0
2011-07-07 11:20:00,59.44,59.49,59.34,59.39,24500.0,43.8004,43.8373,43.7268,43.7636,24500.0
2011-07-07 11:30:00,59.39,59.39,59.26,59.35,23000.0,43.7636,43.7636,43.6678,43.7341,23000.0
2011-07-07 11:40:00,59.36,59.37,59.28,59.35,39400.0,43.7415,43.7489,43.6825,43.7341,39400.0
2011-07-07 11:50:00,59.34,59.36,59.26,59.27,48700.0,43.7268,43.7415,43.6678,43.6752,48700.0
2011-07-07 12:00:00,59.29,59.32,59.17,59.26,33300.0,43.6899,43.712,43.6015,43.6678,33300.0
2011-07-07 12:10:00,59.26,59.29,59.17,59.25,40000.0,43.6678,43.6899,43.6015,43.6604,40000.0
2011-07-07 12:20:00,59.27,59.3,59.2,59.2,48500.0,43.6752,43.6973,43.6236,43.6236,48500.0
2011-07-07 12:30:00,59.2,59.31,59.19,59.31,24300.0,43.6236,43.7047,43.6162,43.7047,24300.0
2011-07-07 12:40:00,59.31,59.31,59.19,59.19,36000.0,43.7047,43.7047,43.6162,43.6162,36000.0
2011-07-07 12:50:00,59.2,59.23,59.16,59.16,62100.0,43.6236,43.6457,43.5941,43.5941,62100.0
2011-07-07 13:00:00,59.16,59.3,59.14,59.3,61200.0,43.5941,43.6973,43.5794,43.6973,61200.0
2011-07-07 13:10:00,59.3,59.4,59.27,59.37,42300.0,43.6973,43.771,43.6752,43.7489,42300.0
2011-07-07 13:20:00,59.36,59.38,59.3,59.31,29100.0,43.7415,43.7562,43.6973,43.7047,29100.0
2011-07-07 13:30:00,59.31,59.31,59.19,59.19,38800.0,43.7047,43.7047,43.6162,43.6162,38800.0
2011-07-07 13:40:00,59.19,59.22,59.07,59.07,39300.0,43.6162,43.6383,43.5278,43.5278,39300.0
2011-07-07 13:50:00,59.08,59.13,59.05,59.08,33100.0,43.5352,43.572,43.5131,43.5352,33100.0
2011-07-07 14:00:00,59.08,59.13,59.08,59.12,24400.0,43.5352,43.572,43.5352,43.5646,24400.0
2011-07-07 14:10:00,59.13,59.22,59.12,59.22,25100.0,43.572,43.6383,43.5646,43.6383,25100.0
2011-07-07 14:20:00,59.22,59.3,59.22,59.3,51400.0,43.6383,43.6973,43.6383,43.6973,51400.0
2011-07-07 14:30:00,59.3,59.32,59.22,59.3,53500.0,43.6973,43.712,43.6383,43.6973,53500.0
2011-07-07 14:40:00,59.3,59.36,59.29,59.3,27300.0,43.6973,43.7415,43.6899,43.6973,27300.0
2011-07-07 14:50:00,59.3,59.37,59.23,59.27,42500.0,43.6973,43.7489,43.6457,43.6752,42500.0
2011-07-07 15:00:00,59.28,59.29,59.21,59.22,41900.0,43.6825,43.6899,43.631,43.6383,41900.0
2011-07-07 15:10:00,59.23,59.31,59.22,59.24,42800.0,43.6457,43.7047,43.6383,43.6531,42800.0
2011-07-07 15:20:00,59.24,59.27,59.18,59.19,40500.0,43.6531,43.6752,43.6089,43.6162,40500.0
2011-07-07 15:30:00,59.19,59.21,59.13,59.16,81100.0,43.6162,43.631,43.572,43.5941,81100.0
2011-07-07 15:40:00,59.16,59.18,59.08,59.13,98200.0,43.5941,43.6089,43.5352,43.572,98200.0
2011-07-07 15:50:00,59.13,59.22,59.1,59.2,182900.0,43.572,43.6383,43.5499,43.6236,182900.0
2011-07-08 09:30:00,58.26,58.36,58.09,58.12,36700.0,42.9309,43.0046,42.8057,42.8278,36700.0
2011-07-08 09:40:00,58.11,58.33,58.03,58.07,98500.0,42.8204,42.9825,42.7614,42.7909,98500.0
2011-07-08 09:50:00,58.06,58.15,57.95,58.09,111900.0,42.7835,42.8499,42.7025,42.8057,111900.0
2011-07-08 10:00:00,58.08,58.11,57.99,58.01,64000.0,42.7983,42.8204,42.732,42.7467,64000.0
2011-07-08 10:10:00,58.0,58.04,57.84,57.84,60400.0,42.7393,42.7688,42.6214,42.6214,60400.0
2011-07-08 10:20:00,57.84,57.96,57.8,57.92,33600.0,42.6214,42.7099,42.592,42.6804,33600.0
2011-07-08 10:30:00,57.9,57.9,57.75,57.79,70900.0,42.6656,42.6656,42.5551,42.5846,70900.0
2011-07-08 10:40:00,57.79,57.93,57.7,57.76,55900.0,42.5846,42.6877,42.5183,42.5625,55900.0
2011-07-08 10:50:00,57.75,57.76,57.6,57.69,78300.0,42.5551,42.5625,42.4446,42.5109,78300.0
2011-07-08 11:00:00,57.68,57.73,57.54,57.58,73300.0,42.5035,42.5404,42.4004,42.4298,73300.0
2011-07-08 11:10:00,57.58,57.63,57.43,57.62,54300.0,42.4298,42.4667,42.3193,42.4593,54300.0
2011-07-08 11:20:00,57.63,57.66,57.57,57.57,26300.0,42.4667,42.4888,42.4225,42.4225,26300.0
2011-07-08 11:30:00,57.55,57.76,57.52,57.7,59900.0,42.4077,42.5625,42.3856,42.5183,59900.0
2011-07-08 11:40:00,57.71,57.85,57.66,57.78,35200.0,42.5256,42.6288,42.4888,42.5772,35200.0
2011-07-08 11:50:00,57.79,57.85,57.74,57.77,54600.0,42.5846,42.6288,42.5477,42.5698,54600.0
2011-07-08 12:00:00,57.79,57.88,57.78,57.78,22300.0,42.5846,42.6509,42.5772,42.5772,22300.0
2011-07-08 12:10:00,57.81,57.82,57.73,57.76,28900.0,42.5993,42.6067,42.5404,42.5625,28900.0
2011-07-08 12:20:00,57.77,57.82,57.69,57.76,18800.0,42.5698,42.6067,42.5109,42.5625,18800.0
2011-07-08 12:30:00,57.77,57.91,57.77,57.91,11200.0,42.5698,42.673,42.5698,42.673,11200.0
2011-07-08 12:40:00,57.91,57.95,57.8,57.83,26100.0,42.673,42.7025,42.592,42.6141,26100.0
2011-07-08 12:50:00,57.83,57.83,57.7,57.76,26600.0,42.6141,42.6141,42.5183,42.5625,26600.0
2011-07-08 13:00:00,57.75,57.75,57.58,57.63,83300.0,42.5551,42.5551,42.4298,42.4667,83300.0
2011-07-08 13:10:00,57.63,57.63,57.53,57.6,26600.0,42.4667,42.4667,42.393,42.4446,26600.0
2011-07-08 13:20:00,57.6,57.8,57.58,57.8,22000.0,42.4446,42.592,42.4298,42.592,22000.0
2011-07-08 13:30:00,57.8,57.85,57.79,57.8,25100.0,42.592,42.6288,42.5846,42.592,25100.0
2011-07-08 13:40:00,57.8,57.84,57.72,57.74,28000.0,42.592,42.6214,42.533,42.5477,28000.0
2011-07-08 13:50:00,57.76,57.85,57.75,57.77,26800.0,42.5625,42.6288,42.5551,42.5698,26800.0
2011-07-08 14:00:00,57.77,57.9,57.77,57.89,33000.0,42.5698,42.6656,42.5698,42.6583,33000.0
2011-07-08 14:10:00,57.89,57.89,57.73,57.78,30500.0,42.6583,42.6583,42.5404,42.5772,30500.0
2011-07-08 14:20:00,57.78,57.83,57.73,57.8,24600.0,42.5772,42.6141,42.5404,42.592,24600.0
2011-07-08 14:30:00,57.8,57.87,57.78,57.84,34000.0,42.592,42.6435,42.5772,42.6214,34000.0
2011-07-08 14:40:00,57.84,57.87,57.78,57.8,35500.0,42.6214,42.6435,42.5772,42.592,35500.0
2011-07-08 14:50:00,57.81,57.85,57.76,57.79,30600.0,42.5993,42.6288,42.5625,42.5846,30600.0
2011-07-08 15:00:00,57.79,57.9,57.79,57.85,58200.0,42.5846,42.6656,42.5846,42.6288,58200.0
2011-07-08 15:10:00,57.86,57.9,57.83,57.86,49300.0,42.6362,42.6656,42.6141,42.6362,49300.0
2011-07-08 15:20:00,57.85,57.97,57.84,57.95,74200.0,42.6288,42.7172,42.6214,42.7025,74200.0
2011-07-08 15:30:00,57.94,58.13,57.94,58.04,108100.0,42.6951,42.8351,42.6951,42.7688,108100.0
2011-07-08 15:40:00,58.04,58.16,58.03,58.15,132000.0,42.7688,42.8572,42.7614,42.8499,132000.0
2011-07-08 15:50:00,58.15,58.21,58.1,58.14,198400.0,42.8499,42.8941,42.813,42.8425,198400.0
2011-07-11 09:30:00,57.01,57.18,56.89,57.09,64500.0,42.0098,42.1351,41.9214,42.0688,64500.0
2011-07-11 09:40:00,57.09,57.12,56.77,56.89,42500.0,42.0688,42.0909,41.833,41.9214,42500.0
2011-07-11 09:50:00,56.89,57.06,56.86,56.88,65000.0,41.9214,42.0467,41.8993,41.914,65000.0
2011-07-11 10:00:00,56.87,56.92,56.53,56.53,68300.0,41.9067,41.9435,41.6561,41.6561,68300.0
2011-07-11 10:10:00,56.52,56.52,56.27,56.27,40200.0,41.6487,41.6487,41.4645,41.4645,40200.0
2011-07-11 10:20:00,56.28,56.32,56.08,56.28,68500.0,41.4719,41.5014,41.3245,41.4719,68500.0
2011-07-11 10:30:00,56.26,56.34,56.0,56.01,50300.0,41.4572,41.5161,41.2656,41.2729,50300.0
2011-07-11 10:40:00,56.02,56.09,55.92,56.01,37400.0,41.2803,41.3319,41.2066,41.2729,37400.0
2011-07-11 10:50:00,56.01,56.05,55.85,55.87,34700.0,41.2729,41.3024,41.155,41.1698,34700.0
2011-07-11 11:00:00,55.87,56.12,55.87,56.05,35200.0,41.1698,41.354,41.1698,41.3024,35200.0
2011-07-11 11:10:00,56.06,56.15,55.96,56.1,26300.0,41.3098,41.3761,41.2361,41.3392,26300.0
2011-07-11 11:20:00,56.1,56.18,56.0,56.14,34800.0,41.3392,41.3982,41.2656,41.3687,34800.0
2011-07-11 11:30:00,56.13,56.16,55.89,55.93,49600.0,41.3614,41.3835,41.1845,41.214,49600.0
2011-07-11 11:40:00,55.94,56.02,55.91,55.93,45200.0,41.2213,41.2803,41.1992,41.214,45200.0
2011-07-11 11:50:00,55.93,56.02,55.87,55.9,45300.0,41.214,41.2803,41.1698,41.1919,45300.0
2011-07-11 12:00:00,55.88,55.95,55.85,55.92,33500.0,41.1771,41.2287,41.155,41.2066,33500.0
2011-07-11 12:10:00,55.92,56.05,55.88,56.0,28400.0,41.2066,41.3024,41.1771,41.2656,28400.0
2011-07-11 12:20:00,56.0,56.01,55.86,55.94,38600.0,41.2656,41.2729,41.1624,41.2213,38600.0
2011-07-11 12:30:00,55.93,55.95,55.85,55.91,28500.0,41.214,41.2287,41.155,41.1992,28500.0
2011-07-11 12:40:00,55.91,56.01,55.83,55.83,22600.0,41.1992,41.2729,41.1403,41.1403,22600.0
2011-07-11 12:50:00,55.81,55.89,55.8,55.85,15600.0,41.1256,41.1845,41.1182,41.155,15600.0
2011-07-11 13:00:00,55.86,55.99,55.85,55.91,42200.0,41.1624,41.2582,41.155,41.1992,42200.0
2011-07-11 13:10:00,55.91,55.92,55.68,55.71,55200.0,41.1992,41.2066,41.0298,41.0519,55200.0
2011-07-11 13:20:00,55.71,55.88,55.68,55.88,92900.0,41.0519,41.1771,41.0298,41.1771,92900.0
2011-07-11 13:30:00,55.9,55.96,55.78,55.79,61000.0,41.1919,41.2361,41.1034,41.1108,61000.0
2011-07-11 13:40:00,55.78,55.78,55.59,55.63,58600.0,41.1034,41.1034,40.9634,40.9929,58600.0
2011-07-11 13:50:00,55.63,55.64,55.47,55.49,68900.0,40.9929,41.0003,40.875,40.8897,68900.0
2011-07-11 14:00:00,55.48,55.57,55.47,55.48,58500.0,40.8824,40.9487,40.875,40.8824,58500.0
2011-07-11 14:10:00,55.48,55.52,55.34,55.35,52200.0,40.8824,40.9119,40.7792,40.7866,52200.0
2011-07-11 14:20:00,55.35,55.45,55.3,55.38,67100.0,40.7866,40.8603,40.7497,40.8087,67100.0
2011-07-11 14:30:00,55.37,55.4,55.26,55.4,44100.0,40.8013,40.8234,40.7203,40.8234,44100.0
2011-07-11 14:40:00,55.39,55.4,55.24,55.24,59000.0,40.8161,40.8234,40.7055,40.7055,59000.0
2011-07-11 14:50:00,55.24,55.24,55.06,55.15,82900.0,40.7055,40.7055,40.5729,40.6392,82900.0
2011-07-11 15:00:00,55.15,55.22,55.04,55.1,66600.0,40.6392,40.6908,40.5582,40.6024,66600.0
2011-07-11 15:10:00,55.08,55.12,55.03,55.04,67300.0,40.5876,40.6171,40.5508,40.5582,67300.0
2011-07-11 15:20:00,55.05,55.17,55.04,55.16,91300.0,40.5655,40.6539,40.5582,40.6466,91300.0
2011-07-11 15:30:00,55.16,55.21,54.94,54.98,143900.0,40.6466,40.6834,40.4845,40.5139,143900.0
2011-07-11 15:40:00,54.98,55.02,54.78,54.81,157300.0,40.5139,40.5434,40.3666,40.3887,157300.0
2011-07-11 15:50:00,54.81,55.01,54.79,54.97,306900.0,40.3887,40.536,40.3739,40.5066,306900.0
2011-07-12 09:30:00,54.6,55.24,54.58,55.14,51300.0,40.2339,40.7055,40.2192,40.6318,51300.0
2011-07-12 09:40:00,55.17,55.6,55.17,55.44,86800.0,40.6539,40.9708,40.6539,40.8529,86800.0
2011-07-12 09:50:00,55.43,55.65,55.35,55.56,160900.0,40.8455,41.0077,40.7866,40.9413,160900.0
2011-07-12 10:00:00,55.58,55.74,55.47,55.64,96300.0,40.9561,41.074,40.875,41.0003,96300.0
2011-07-12 10:10:00,55.64,55.72,55.49,55.67,73200.0,41.0003,41.0592,40.8897,41.0224,73200.0
2011-07-12 10:20:00,55.65,55.81,55.53,55.61,59000.0,41.0077,41.1256,40.9192,40.9782,59000.0
2011-07-12 10:30:00,55.61,55.75,55.54,55.66,44400.0,40.9782,41.0813,40.9266,41.015,44400.0
2011-07-12 10:40:00,55.64,55.71,55.56,55.63,32600.0,41.0003,41.0519,40.9413,40.9929,32600.0
2011-07-12 10:50:00,55.62,55.67,55.5,55.63,74300.0,40.9855,41.0224,40.8971,40.9929,74300.0
2011-07-12 11:00:00,55.63,55.76,55.58,55.75,63000.0,40.9929,41.0887,40.9561,41.0813,63000.0
2011-07-12 11:10:00,55.75,56.03,55.75,56.01,92800.0,41.0813,41.2877,41.0813,41.2729,92800.0
2011-07-12 11:20:00,56.01,56.32,55.98,56.3,113700.0,41.2729,41.5014,41.2508,41.4866,113700.0
2011-07-12 11:30:00,56.3,56.57,56.29,56.4,128300.0,41.4866,41.6856,41.4793,41.5603,128300.0
2011-07-12 11:40:00,56.39,56.66,56.35,56.61,93100.0,41.5529,41.7519,41.5235,41.7151,93100.0
2011-07-12 11:50:00,56.61,56.74,56.51,56.74,79500.0,41.7151,41.8109,41.6414,41.8109,79500.0
2011-07-12 12:00:00,56.74,56.75,56.49,56.55,48000.0,41.8109,41.8182,41.6266,41.6708,48000.0
2011-07-12 12:10:00,56.53,56.54,56.49,56.53,41100.0,41.6561,41.6635,41.6266,41.6561,41100.0
2011-07-12 12:20:00,56.54,56.55,56.41,56.42,41500.0,41.6635,41.6708,41.5677,41.5751,41500.0
2011-07-12 12:30:00,56.43,56.5,56.43,56.45,31500.0,41.5824,41.634,41.5824,41.5972,31500.0
2011-07-12 12:40:00,56.45,56.56,56.45,56.53,59700.0,41.5972,41.6782,41.5972,41.6561,59700.0
2011-07-12 12:50:00,56.53,56.54,56.43,56.53,36500.0,41.6561,41.6635,41.5824,41.6561,36500.0
2011-07-12 13:00:00,56.52,56.54,56.44,56.52,47100.0,41.6487,41.6635,41.5898,41.6487,47100.0
2011-07-12 13:10:00,56.53,56.53,56.28,56.33,47900.0,41.6561,41.6561,41.4719,41.5087,47900.0
2011-07-12 13:20:00,56.32,56.42,56.22,56.23,33800.0,41.5014,41.5751,41.4277,41.435,33800.0
2011-07-12 13:30:00,56.23,56.24,56.2,56.21,47000.0,41.435,41.4424,41.4129,41.4203,47000.0
2011-07-12 13:40:00,56.22,56.22,56.12,56.17,31500.0,41.4277,41.4277,41.354,41.3908,31500.0
2011-07-12 13:50:00,56.16,56.18,56.07,56.07,24300.0,41.3835,41.3982,41.3171,41.3171,24300.0
2011-07-12 14:00:00,56.07,56.2,56.03,56.14,77900.0,41.3171,41.4129,41.2877,41.3687,77900.0
2011-07-12 14:10:00,56.14,56.39,56.14,56.35,88500.0,41.3687,41.5529,41.3687,41.5235,88500.0
2011-07-12 14:20:00,56.35,56.42,56.26,56.27,48400.0,41.5235,41.5751,41.4572,41.4645,48400.0
2011-07-12 14:30:00,56.28,56.3,56.13,56.15,71300.0,41.4719,41.4866,41.3614,41.3761,71300.0
2011-07-12 14:40:00,56.15,56.17,56.08,56.15,62400.0,41.3761,41.3908,41.3245,41.3761,62400.0
2011-07-12 14:50:00,56.14,56.15,56.08,56.08,68100.0,41.3687,41.3761,41.3245,41.3245,68100.0
2011-07-12 15:00:00,56.08,56.12,55.98,56.01,57200.0,41.3245,41.354,41.2508,41.2729,57200.0
2011-07-12 15:10:00,56.02,56.06,55.86,55.9,59000.0,41.2803,41.3098,41.1624,41.1919,59000.0
2011-07-12 15:20:00,55.9,55.93,55.76,55.83,94400.0,41.1919,41.214,41.0887,41.1403,94400.0
2011-07-12 15:30:00,55.83,55.87,55.71,55.85,83500.0,41.1403,41.1698,41.0519,41.155,83500.0
2011-07-12 15:40:00,55.85,55.85,55.51,55.51,168300.0,41.155,41.155,40.9045,40.9045,168300.0
2011-07-12 15:50:00,55.53,55.65,55.51,55.65,266200.0,40.9192,41.0077,40.9045,41.0077,266200.0
2011-07-13 09:30:00,56.07,56.1,56.0,56.0,48700.0,41.3171,41.3392,41.2656,41.2656,48700.0
2011-07-13 09:40:00,56.0,56.14,55.95,56.0,40000.0,41.2656,41.3687,41.2287,41.2656,40000.0
2011-07-13 09:50:00,56.0,56.0,55.7,55.85,49600.0,41.2656,41.2656,41.0445,41.155,49600.0
2011-07-13 10:00:00,55.85,56.22,55.82,56.1,113100.0,41.155,41.4277,41.1329,41.3392,113100.0
2011-07-13 10:10:00,56.1,56.35,56.06,56.28,48900.0,41.3392,41.5235,41.3098,41.4719,48900.0
2011-07-13 10:20:00,56.27,56.33,56.17,56.3,36400.0,41.4645,41.5087,41.3908,41.4866,36400.0
2011-07-13 10:30:00,56.32,56.55,56.25,56.51,64700.0,41.5014,41.6708,41.4498,41.6414,64700.0
2011-07-13 10:40:00,56.51,56.68,56.5,56.64,35100.0,41.6414,41.7666,41.634,41.7372,35100.0
2011-07-13 10:50:00,56.64,56.71,56.61,56.65,24700.0,41.7372,41.7887,41.7151,41.7445,24700.0
2011-07-13 11:00:00,56.65,56.78,56.6,56.7,36800.0,41.7445,41.8403,41.7077,41.7814,36800.0
2011-07-13 11:10:00,56.7,56.76,56.62,56.69,42900.0,41.7814,41.8256,41.7224,41.774,42900.0
2011-07-13 11:20:00,56.69,56.72,56.61,56.63,29000.0,41.774,41.7961,41.7151,41.7298,29000.0
2011-07-13 11:30:00,56.62,56.62,56.5,56.51,24400.0,41.7224,41.7224,41.634,41.6414,24400.0
2011-07-13 11:40:00,56.51,56.51,56.37,56.4,41400.0,41.6414,41.6414,41.5382,41.5603,41400.0
2011-07-13 11:50:00,56.4,56.49,56.39,56.46,19800.0,41.5603,41.6266,41.5529,41.6045,19800.0
2011-07-13 12:00:00,56.45,56.5,56.36,56.4,29700.0,41.5972,41.634,41.5308,41.5603,29700.0
2011-07-13 12:10:00,56.4,56.55,56.4,56.55,19400.0,41.5603,41.6708,41.5603,41.6708,19400.0
2011-07-13 12:20:00,56.55,56.57,56.52,56.56,14800.0,41.6708,41.6856,41.6487,41.6782,14800.0
2011-07-13 12:30:00,56.56,56.56,56.42,56.5,28000.0,41.6782,41.6782,41.5751,41.634,28000.0
2011-07-13 12:40:00,56.5,56.54,56.42,56.43,80600.0,41.634,41.6635,41.5751,41.5824,80600.0
2011-07-13 12:50:00,56.43,56.44,56.37,56.39,16800.0,41.5824,41.5898,41.5382,41.5529,16800.0
2011-07-13 13:00:00,56.39,56.4,56.24,56.28,37000.0,41.5529,41.5603,41.4424,41.4719,37000.0
2011-07-13 13:10:00,56.28,56.28,56.17,56.28,25600.0,41.4719,41.4719,41.3908,41.4719,25600.0
2011-07-13 13:20:00,56.29,56.33,56.23,56.33,19500.0,41.4793,41.5087,41.435,41.5087,19500.0
2011-07-13 13:30:00,56.33,56.39,56.33,56.37,25900.0,41.5087,41.5529,41.5087,41.5382,25900.0
2011-07-13 13:40:00,56.38,56.38,56.28,56.28,17000.0,41.5456,41.5456,41.4719,41.4719,17000.0
2011-07-13 13:50:00,56.28,56.29,56.19,56.19,30600.0,41.4719,41.4793,41.4056,41.4056,30600.0
2011-07-13 14:00:00,56.2,56.29,56.16,56.27,29200.0,41.4129,41.4793,41.3835,41.4645,29200.0
2011-07-13 14:10:00,56.27,56.28,56.1,56.15,49200.0,41.4645,41.4719,41.3392,41.3761,49200.0
2011-07-13 14:20:00,56.15,56.16,56.01,56.06,65100.0,41.3761,41.3835,41.2729,41.3098,65100.0
2011-07-13 14:30:00,56.07,56.19,56.07,56.16,29700.0,41.3171,41.4056,41.3171,41.3835,29700.0
2011-07-13 14:40:00,56.16,56.16,56.04,56.11,31300.0,41.3835,41.3835,41.295,41.3466,31300.0
2011-07-13 14:50:00,56.11,56.15,56.05,56.05,34400.0,41.3466,41.3761,41.3024,41.3024,34400.0
2011-07-13 15:00:00,56.05,56.14,55.98,55.99,49800.0,41.3024,41.3687,41.2508,41.2582,49800.0
2011-07-13 15:10:00,55.99,56.01,55.88,55.94,84600.0,41.2582,41.2729,41.1771,41.2213,84600.0
2011-07-13 15:20:00,55.93,55.93,55.81,55.88,93900.0,41.214,41.214,41.1256,41.1771,93900.0
2011-07-13 15:30:00,55.89,55.93,55.82,55.83,84500.0,41.1845,41.214,41.1329,41.1403,84500.0
2011-07-13 15:40:00,55.81,55.84,55.74,55.77,148800.0,41.1256,41.1477,41.074,41.0961,148800.0
2011-07-13 15:50:00,55.78,55.92,55.78,55.88,159500.0,41.1034,41.2066,41.1034,41.1771,159500.0
2011-07-14 09:30:00,56.13,56.35,55.95,55.97,65600.0,41.3614,41.5235,41.2287,41.2435,65600.0
2011-07-14 09:40:00,55.97,56.19,55.97,56.14,58800.0,41.2435,41.4056,41.2435,41.3687,58800.0
2011-07-14 09:50:00,56.15,56.32,56.15,56.23,65000.0,41.3761,41.5014,41.3761,41.435,65000.0
2011-07-14 10:00:00,56.24,56.24,56.07,56.17,39600.0,41.4424,41.4424,41.3171,41.3908,39600.0
2011-07-14 10:10:00,56.16,56.22,56.0,56.11,43600.0,41.3835,41.4277,41.2656,41.3466,43600.0
2011-07-14 10:20:00,56.14,56.22,56.07,56.12,34500.0,41.3687,41.4277,41.3171,41.354,34500.0
2011-07-14 10:30:00,56.13,56.18,55.9,56.01,66500.0,41.3614,41.3982,41.1919,41.2729,66500.0
2011-07-14 10:40:00,56.0,56.01,55.74,55.81,45300.0,41.2656,41.2729,41.074,41.1256,45300.0
2011-07-14 10:50:00,55.81,55.83,55.57,55.61,37400.0,41.1256,41.1403,40.9487,40.9782,37400.0
2011-07-14 11:00:00,55.6,55.62,55.41,55.42,85600.0,40.9708,40.9855,40.8308,40.8382,85600.0
2011-07-14 11:10:00,55.42,55.44,55.29,55.4,49600.0,40.8382,40.8529,40.7424,40.8234,49600.0
2011-07-14 11:20:00,55.4,55.41,55.34,55.38,27200.0,40.8234,40.8308,40.7792,40.8087,27200.0
2011-07-14 11:30:00,55.38,55.38,55.14,55.14,40000.0,40.8087,40.8087,40.6318,40.6318,40000.0
2011-07-14 11:40:00,55.13,55.31,55.13,55.28,36900.0,40.6245,40.7571,40.6245,40.735,36900.0
2011-07-14 11:50:00,55.28,55.28,55.18,55.25,27700.0,40.735,40.735,40.6613,40.7129,27700.0
2011-07-14 12:00:00,55.26,55.26,55.12,55.16,25600.0,40.7203,40.7203,40.6171,40.6466,25600.0
2011-07-14 12:10:00,55.16,55.16,54.95,54.96,43400.0,40.6466,40.6466,40.4918,40.4992,43400.0
2011-07-14 12:20:00,54.96,55.03,54.88,55.02,28700.0,40.4992,40.5508,40.4402,40.5434,28700.0
2011-07-14 12:30:00,55.03,55.24,55.01,55.23,17900.0,40.5508,40.7055,40.536,40.6982,17900.0
2011-07-14 12:40:00,55.24,55.37,55.19,55.2,28200.0,40.7055,40.8013,40.6687,40.6761,28200.0
2011-07-14 12:50:00,55.19,55.19,54.99,55.06,17800.0,40.6687,40.6687,40.5213,40.5729,17800.0
2011-07-14 13:00:00,55.05,55.08,54.95,55.03,28900.0,40.5655,40.5876,40.4918,40.5508,28900.0
2011-07-14 13:10:00,55.03,55.03,54.75,54.78,36200.0,40.5508,40.5508,40.3445,40.3666,36200.0
2011-07-14 13:20:00,54.77,54.96,54.69,54.94,38300.0,40.3592,40.4992,40.3002,40.4845,38300.0
2011-07-14 13:30:00,54.96,55.33,54.91,55.15,102000.0,40.4992,40.7718,40.4624,40.6392,102000.0
2011-07-14 13:40:00,55.14,55.29,55.01,55.08,30200.0,40.6318,40.7424,40.536,40.5876,30200.0
2011-07-14 13:50:00,55.08,55.17,54.94,55.16,83100.0,40.5876,40.6539,40.4845,40.6466,83100.0
2011-07-14 14:00:00,55.16,55.22,55.06,55.16,30200.0,40.6466,40.6908,40.5729,40.6466,30200.0
2011-07-14 14:10:00,55.17,55.38,55.15,55.21,48900.0,40.6539,40.8087,40.6392,40.6834,48900.0
2011-07-14 14:20:00,55.2,55.29,55.02,55.14,36000.0,40.6761,40.7424,40.5434,40.6318,36000.0
2011-07-14 14:30:00,55.12,55.19,55.01,55.06,42500.0,40.6171,40.6687,40.536,40.5729,42500.0
2011-07-14 14:40:00,55.07,55.2,55.04,55.04,36700.0,40.5803,40.6761,40.5582,40.5582,36700.0
2011-07-14 14:50:00,55.04,55.11,54.97,55.05,24000.0,40.5582,40.6097,40.5066,40.5655,24000.0
2011-07-14 15:00:00,55.07,55.11,54.77,54.79,64700.0,40.5803,40.6097,40.3592,40.3739,64700.0
2011-07-14 15:10:00,54.79,54.94,54.77,54.87,50000.0,40.3739,40.4845,40.3592,40.4329,50000.0
2011-07-14 15:20:00,54.88,55.0,54.82,54.88,67100.0,40.4402,40.5287,40.396,40.4402,67100.0
2011-07-14 15:30:00,54.87,54.99,54.84,54.97,56400.0,40.4329,40.5213,40.4108,40.5066,56400.0
2011-07-14 15:40:00,54.98,54.99,54.75,54.79,101200.0,40.5139,40.5213,40.3445,40.3739,101200.0
2011-07-14 15:50:00,54.79,54.82,54.65,54.76,159600.0,40.3739,40.396,40.2708,40.3518,159600.0
2011-07-15 09:30:00,55.0,55.07,54.59,54.6,193400.0,40.5287,40.5803,40.2266,40.2339,193400.0
2011-07-15 09:40:00,54.61,54.7,54.45,54.65,56500.0,40.2413,40.3076,40.1234,40.2708,56500.0
2011-07-15 09:50:00,54.66,54.69,54.22,54.33,95400.0,40.2781,40.3002,39.9539,40.035,95400.0
2011-07-15 10:00:00,54.34,54.42,53.99,54.09,174300.0,40.0423,40.1013,39.7844,39.8581,174300.0
2011-07-15 10:10:00,54.06,54.12,53.84,53.85,96600.0,39.836,39.8802,39.6739,39.6813,96600.0
2011-07-15 10:20:00,53.83,54.01,53.69,53.97,158900.0,39.6665,39.7992,39.5634,39.7697,158900.0
2011-07-15 10:30:00,53.97,53.97,53.65,53.7,79400.0,39.7697,39.7697,39.5339,39.5707,79400.0
2011-07-15 10:40:00,53.7,53.8,53.65,53.68,117800.0,39.5707,39.6444,39.5339,39.556,117800.0
2011-07-15 10:50:00,53.68,53.78,53.65,53.72,48000.0,39.556,39.6297,39.5339,39.5855,48000.0
2011-07-15 11:00:00,53.72,53.83,53.65,53.71,62200.0,39.5855,39.6665,39.5339,39.5781,62200.0
2011-07-15 11:10:00,53.71,54.0,53.66,53.91,46000.0,39.5781,39.7918,39.5412,39.7255,46000.0
2011-07-15 11:20:00,53.91,54.06,53.88,54.06,44500.0,39.7255,39.836,39.7034,39.836,44500.0
2011-07-15 11:30:00,54.06,54.13,54.01,54.04,27700.0,39.836,39.8876,39.7992,39.8213,27700.0
2011-07-15 11:40:00,54.05,54.08,53.91,54.0,58900.0,39.8286,39.8507,39.7255,39.7918,58900.0
2011-07-15 11:50:00,53.99,54.08,53.99,54.02,31200.0,39.7844,39.8507,39.7844,39.8065,31200.0
2011-07-15 12:00:00,54.03,54.25,53.98,54.17,74500.0,39.8139,39.976,39.7771,39.9171,74500.0
2011-07-15 12:10:00,54.2,54.23,54.03,54.05,17700.0,39.9392,39.9613,39.8139,39.8286,17700.0
2011-07-15 12:20:00,54.06,54.21,54.04,54.15,33100.0,39.836,39.9465,39.8213,39.9023,33100.0
2011-07-15 12:30:00,54.17,54.2,54.09,54.12,15600.0,39.9171,39.9392,39.8581,39.8802,15600.0
2011-07-15 12:40:00,54.12,54.15,53.96,54.03,14800.0,39.8802,39.9023,39.7623,39.8139,14800.0
2011-07-15 12:50:00,54.03,54.04,53.92,53.93,14600.0,39.8139,39.8213,39.7328,39.7402,14600.0
2011-07-15 13:00:00,53.93,54.02,53.89,54.02,16400.0,39.7402,39.8065,39.7107,39.8065,16400.0
2011-07-15 13:10:00,54.03,54.05,53.96,53.96,13600.0,39.8139,39.8286,39.7623,39.7623,13600.0
2011-07-15 13:20:00,53.97,54.06,53.97,54.04,12500.0,39.7697,39.836,39.7697,39.8213,12500.0
2011-07-15 13:30:00,54.05,54.07,53.98,54.03,23500.0,39.8286,39.8434,39.7771,39.8139,23500.0
2011-07-15 13:40:00,54.03,54.03,53.9,53.9,12600.0,39.8139,39.8139,39.7181,39.7181,12600.0
2011-07-15 13:50:00,53.9,53.91,53.73,53.75,34200.0,39.7181,39.7255,39.5928,39.6076,34200.0
2011-07-15 14:00:00,53.74,53.83,53.71,53.75,20900.0,39.6002,39.6665,39.5781,39.6076,20900.0
2011-07-15 14:10:00,53.76,53.81,53.69,53.8,23500.0,39.6149,39.6518,39.5634,39.6444,23500.0
2011-07-15 14:20:00,53.79,53.79,53.58,53.61,30000.0,39.637,39.637,39.4823,39.5044,30000.0
2011-07-15 14:30:00,53.6,53.66,53.56,53.62,49400.0,39.497,39.5412,39.4676,39.5118,49400.0
2011-07-15 14:40:00,53.62,53.79,53.61,53.72,37100.0,39.5118,39.637,39.5044,39.5855,37100.0
2011-07-15 14:50:00,53.72,53.74,53.65,53.67,40800.0,39.5855,39.6002,39.5339,39.5486,40800.0
2011-07-15 15:00:00,53.67,53.77,53.6,53.76,50000.0,39.5486,39.6223,39.497,39.6149,50000.0
2011-07-15 15:10:00,53.76,53.82,53.76,53.77,37100.0,39.6149,39.6592,39.6149,39.6223,37100.0
2011-07-15 15:20:00,53.78,53.95,53.74,53.93,60000.0,39.6297,39.7549,39.6002,39.7402,60000.0
2011-07-15 15:30:00,53.93,54.0,53.87,53.97,57600.0,39.7402,39.7918,39.696,39.7697,57600.0
2011-07-15 15:40:00,53.97,54.03,53.92,54.0,83500.0,39.7697,39.8139,39.7328,39.7918,83500.0
2011-07-15 15:50:00,54.01,54.07,53.95,54.06,143500.0,39.7992,39.8434,39.7549,39.836,143500.0
2011-07-18 09:30:00,53.66,53.8,53.46,53.52,53600.0,39.5412,39.6444,39.3939,39.4381,53600.0
2011-07-18 09:40:00,53.51,53.61,53.33,53.39,49000.0,39.4307,39.5044,39.2981,39.3423,49000.0
2011-07-18 09:50:00,53.36,53.39,53.08,53.12,51300.0,39.3202,39.3423,39.1139,39.1433,51300.0
2011-07-18 10:00:00,53.16,53.21,52.8,52.86,186800.0,39.1728,39.2097,38.9075,38.9517,186800.0
2011-07-18 10:10:00,52.87,52.94,52.67,52.78,136700.0,38.9591,39.0107,38.8117,38.8928,136700.0
2011-07-18 10:20:00,52.79,53.03,52.79,52.92,47800.0,38.9002,39.077,38.9002,38.996,47800.0
2011-07-18 10:30:00,52.91,52.93,52.75,52.83,61500.0,38.9886,39.0033,38.8707,38.9296,61500.0
2011-07-18 10:40:00,52.85,52.95,52.7,52.7,69700.0,38.9444,39.0181,38.8338,38.8338,69700.0
2011-07-18 10:50:00,52.68,52.72,52.31,52.5,129700.0,38.8191,38.8486,38.5465,38.6865,129700.0
2011-07-18 11:00:00,52.51,52.63,52.45,52.48,52800.0,38.6938,38.7823,38.6496,38.6717,52800.0
2011-07-18 11:10:00,52.5,52.51,52.37,52.44,49700.0,38.6865,38.6938,38.5907,38.6422,49700.0
2011-07-18 11:20:00,52.44,52.67,52.43,52.6,44200.0,38.6422,38.8117,38.6349,38.7602,44200.0
2011-07-18 11:30:00,52.6,52.6,52.31,52.36,46700.0,38.7602,38.7602,38.5465,38.5833,46700.0
2011-07-18 11:40:00,52.35,52.39,52.18,52.3,57900.0,38.5759,38.6054,38.4507,38.5391,57900.0
2011-07-18 11:50:00,52.3,52.34,52.17,52.25,47700.0,38.5391,38.5686,38.4433,38.5022,47700.0
2011-07-18 12:00:00,52.25,52.35,52.24,52.3,50500.0,38.5022,38.5759,38.4949,38.5391,50500.0
2011-07-18 12:10:00,52.31,52.57,52.31,52.54,45500.0,38.5465,38.738,38.5465,38.7159,45500.0
2011-07-18 12:20:00,52.53,52.62,52.44,52.6,35400.0,38.7086,38.7749,38.6422,38.7602,35400.0
2011-07-18 12:30:00,52.6,52.77,52.57,52.71,37400.0,38.7602,38.8854,38.738,38.8412,37400.0
2011-07-18 12:40:00,52.71,52.82,52.69,52.75,43500.0,38.8412,38.9223,38.8265,38.8707,43500.0
2011-07-18 12:50:00,52.76,52.86,52.7,52.86,21300.0,38.8781,38.9517,38.8338,38.9517,21300.0
2011-07-18 13:00:00,52.86,52.89,52.82,52.82,22200.0,38.9517,38.9738,38.9223,38.9223,22200.0
2011-07-18 13:10:00,52.82,52.84,52.74,52.81,25000.0,38.9223,38.937,38.8633,38.9149,25000.0
2011-07-18 13:20:00,52.8,52.91,52.75,52.87,25900.0,38.9075,38.9886,38.8707,38.9591,25900.0
2011-07-18 13:30:00,52.89,53.11,52.89,53.03,30100.0,38.9738,39.136,38.9738,39.077,30100.0
2011-07-18 13:40:00,53.04,53.12,53.03,53.05,37800.0,39.0844,39.1433,39.077,39.0917,37800.0
2011-07-18 13:50:00,53.06,53.11,53.0,53.07,22900.0,39.0991,39.136,39.0549,39.1065,22900.0
2011-07-18 14:00:00,53.07,53.07,52.88,53.04,61700.0,39.1065,39.1065,38.9665,39.0844,61700.0
2011-07-18 14:10:00,53.04,53.1,53.0,53.08,31200.0,39.0844,39.1286,39.0549,39.1139,31200.0
2011-07-18 14:20:00,53.08,53.13,53.01,53.02,29200.0,39.1139,39.1507,39.0623,39.0696,29200.0
2011-07-18 14:30:00,53.02,53.08,52.9,52.95,51600.0,39.0696,39.1139,38.9812,39.0181,51600.0
2011-07-18 14:40:00,52.95,53.06,52.93,53.06,35500.0,39.0181,39.0991,39.0033,39.0991,35500.0
2011-07-18 14:50:00,53.05,53.15,53.0,53.15,46300.0,39.0917,39.1654,39.0549,39.1654,46300.0
2011-07-18 15:00:00,53.17,53.21,53.06,53.09,45600.0,39.1802,39.2097,39.0991,39.1212,45600.0
2011-07-18 15:10:00,53.09,53.1,53.01,53.05,44800.0,39.1212,39.1286,39.0623,39.0917,44800.0
2011-07-18 15:20:00,53.05,53.1,52.95,53.09,69000.0,39.0917,39.1286,39.0181,39.1212,69000.0
2011-07-18 15:30:00,53.09,53.2,52.98,53.2,112000.0,39.1212,39.2023,39.0402,39.2023,112000.0
2011-07-18 15:40:00,53.22,53.23,53.05,53.12,127800.0,39.217,39.2244,39.0917,39.1433,127800.0
2011-07-18 15:50:00,53.13,53.2,53.1,53.17,130200.0,39.1507,39.2023,39.1286,39.1802,130200.0
2011-07-19 09:30:00,53.69,53.85,53.4,53.73,57200.0,39.5634,39.6813,39.3497,39.5928,57200.0
2011-07-19 09:40:00,53.75,53.77,53.44,53.49,32000.0,39.6076,39.6223,39.3791,39.416,32000.0
2011-07-19 09:50:00,53.49,53.54,53.27,53.51,63400.0,39.416,39.4528,39.2539,39.4307,63400.0
2011-07-19 10:00:00,53.52,53.55,53.36,53.55,61600.0,39.4381,39.4602,39.3202,39.4602,61600.0
2011-07-19 10:10:00,53.52,53.62,53.46,53.51,49600.0,39.4381,39.5118,39.3939,39.4307,49600.0
2011-07-19 10:20:00,53.51,53.74,53.51,53.63,33200.0,39.4307,39.6002,39.4307,39.5191,33200.0
2011-07-19 10:30:00,53.62,53.69,53.49,53.49,18100.0,39.5118,39.5634,39.416,39.416,18100.0
2011-07-19 10:40:00,53.49,53.56,53.47,53.53,17100.0,39.416,39.4676,39.4012,39.4455,17100.0
2011-07-19 10:50:00,53.54,53.59,53.47,53.51,28400.0,39.4528,39.4897,39.4012,39.4307,28400.0
2011-07-19 11:00:00,53.5,53.52,53.31,53.34,61800.0,39.4233,39.4381,39.2833,39.3054,61800.0
2011-07-19 11:10:00,53.32,53.32,53.16,53.16,38200.0,39.2907,39.2907,39.1728,39.1728,38200.0
2011-07-19 11:20:00,53.18,53.29,53.17,53.23,26600.0,39.1875,39.2686,39.1802,39.2244,26600.0
2011-07-19 11:30:00,53.24,53.36,53.2,53.23,20800.0,39.2318,39.3202,39.2023,39.2244,20800.0
2011-07-19 11:40:00,53.24,53.27,53.18,53.25,18500.0,39.2318,39.2539,39.1875,39.2391,18500.0
2011-07-19 11:50:00,53.25,53.31,53.18,53.21,38500.0,39.2391,39.2833,39.1875,39.2097,38500.0
2011-07-19 12:00:00,53.2,53.23,53.16,53.16,17500.0,39.2023,39.2244,39.1728,39.1728,17500.0
2011-07-19 12:10:00,53.17,53.24,53.13,53.14,29500.0,39.1802,39.2318,39.1507,39.1581,29500.0
2011-07-19 12:20:00,53.15,53.15,53.11,53.11,12800.0,39.1654,39.1654,39.136,39.136,12800.0
2011-07-19 12:30:00,53.1,53.27,53.1,53.16,29700.0,39.1286,39.2539,39.1286,39.1728,29700.0
2011-07-19 12:40:00,53.17,53.17,53.08,53.15,19900.0,39.1802,39.1802,39.1139,39.1654,19900.0
2011-07-19 12:50:00,53.14,53.21,53.13,53.21,25100.0,39.1581,39.2097,39.1507,39.2097,25100.0
2011-07-19 13:00:00,53.21,53.21,53.1,53.1,12200.0,39.2097,39.2097,39.1286,39.1286,12200.0
2011-07-19 13:10:00,53.1,53.3,53.1,53.3,26900.0,39.1286,39.276,39.1286,39.276,26900.0
2011-07-19 13:20:00,53.3,53.36,53.22,53.34,36600.0,39.276,39.3202,39.217,39.3054,36600.0
2011-07-19 13:30:00,53.34,53.52,53.26,53.5,51000.0,39.3054,39.4381,39.2465,39.4233,51000.0
2011-07-19 13:40:00,53.53,53.71,53.41,53.44,74900.0,39.4455,39.5781,39.357,39.3791,74900.0
2011-07-19 13:50:00,53.43,53.47,53.36,53.38,32600.0,39.3718,39.4012,39.3202,39.3349,32600.0
2011-07-19 14:00:00,53.38,53.42,53.29,53.42,20400.0,39.3349,39.3644,39.2686,39.3644,20400.0
2011-07-19 14:10:00,53.45,53.48,53.35,53.38,38100.0,39.3865,39.4086,39.3128,39.3349,38100.0
2011-07-19 14:20:00,53.38,53.44,53.29,53.35,47600.0,39.3349,39.3791,39.2686,39.3128,47600.0
2011-07-19 14:30:00,53.36,53.38,53.24,53.37,61900.0,39.3202,39.3349,39.2318,39.3276,61900.0
2011-07-19 14:40:00,53.37,53.56,53.37,53.52,46900.0,39.3276,39.4676,39.3276,39.4381,46900.0
2011-07-19 14:50:00,53.52,53.57,53.41,53.44,68200.0,39.4381,39.4749,39.357,39.3791,68200.0
2011-07-19 15:00:00,53.45,53.57,53.39,53.41,71400.0,39.3865,39.4749,39.3423,39.357,71400.0
2011-07-19 15:10:00,53.41,53.55,53.36,53.41,61100.0,39.357,39.4602,39.3202,39.357,61100.0
2011-07-19 15:20:00,53.42,53.46,53.33,53.35,53200.0,39.3644,39.3939,39.2981,39.3128,53200.0
2011-07-19 15:30:00,53.35,53.37,53.28,53.32,97300.0,39.3128,39.3276,39.2612,39.2907,97300.0
2011-07-19 15:40:00,53.31,53.44,53.3,53.43,125500.0,39.2833,39.3791,39.276,39.3718,125500.0
2011-07-19 15:50:00,53.43,53.43,53.33,53.38,231500.0,39.3718,39.3718,39.2981,39.3349,231500.0
2011-07-20 09:30:00,53.74,53.75,53.32,53.42,68100.0,39.6002,39.6076,39.2907,39.3644,68100.0
2011-07-20 09:40:00,53.44,53.5,53.29,53.33,49000.0,39.3791,39.4233,39.2686,39.2981,49000.0
2011-07-20 09:50:00,53.35,53.44,53.11,53.11,51600.0,39.3128,39.3791,39.136,39.136,51600.0
2011-07-20 10:00:00,53.09,53.24,53.03,53.19,92700.0,39.1212,39.2318,39.077,39.1949,92700.0
2011-07-20 10:10:00,53.18,53.3,52.94,53.09,65800.0,39.1875,39.276,39.0107,39.1212,65800.0
2011-07-20 10:20:00,53.09,53.13,52.96,53.04,52400.0,39.1212,39.1507,39.0254,39.0844,52400.0
2011-07-20 10:30:00,53.04,53.07,52.95,53.03,37500.0,39.0844,39.1065,39.0181,39.077,37500.0
2011-07-20 10:40:00,53.03,53.06,52.96,52.97,41400.0,39.077,39.0991,39.0254,39.0328,41400.0
2011-07-20 10:50:00,52.97,52.99,52.9,52.96,53400.0,39.0328,39.0475,38.9812,39.0254,53400.0
2011-07-20 11:00:00,52.97,53.01,52.85,52.92,53000.0,39.0328,39.0623,38.9444,38.996,53000.0
2011-07-20 11:10:00,52.92,52.95,52.88,52.93,36200.0,38.996,39.0181,38.9665,39.0033,36200.0
2011-07-20 11:20:00,52.94,52.95,52.89,52.92,109700.0,39.0107,39.0181,38.9738,38.996,109700.0
2011-07-20 11:30:00,52.92,53.0,52.91,52.97,113100.0,38.996,39.0549,38.9886,39.0328,113100.0
2011-07-20 11:40:00,52.97,53.02,52.96,53.02,105000.0,39.0328,39.0696,39.0254,39.0696,105000.0
2011-07-20 11:50:00,53.03,53.09,53.03,53.06,198400.0,39.077,39.1212,39.077,39.0991,198400.0
2011-07-20 12:00:00,53.05,53.25,53.05,53.25,121200.0,39.0917,39.2391,39.0917,39.2391,121200.0
2011-07-20 12:10:00,53.24,53.38,53.02,53.31,115400.0,39.2318,39.3349,39.0696,39.2833,115400.0
2011-07-20 12:20:00,53.31,53.46,53.31,53.44,82200.0,39.2833,39.3939,39.2833,39.3791,82200.0
2011-07-20 12:30:00,53.45,53.5,53.41,53.44,40500.0,39.3865,39.4233,39.357,39.3791,40500.0
2011-07-20 12:40:00,53.44,53.45,53.35,53.42,37100.0,39.3791,39.3865,39.3128,39.3644,37100.0
2011-07-20 12:50:00,53.42,53.52,53.39,53.52,309100.0,39.3644,39.4381,39.3423,39.4381,309100.0
2011-07-20 13:00:00,53.52,53.58,53.5,53.53,40400.0,39.4381,39.4823,39.4233,39.4455,40400.0
2011-07-20 13:10:00,53.54,53.65,53.52,53.61,40600.0,39.4528,39.5339,39.4381,39.5044,40600.0
2011-07-20 13:20:00,53.61,53.71,53.61,53.7,22700.0,39.5044,39.5781,39.5044,39.5707,22700.0
2011-07-20 13:30:00,53.7,53.82,53.69,53.82,86200.0,39.5707,39.6592,39.5634,39.6592,86200.0
2011-07-20 13:40:00,53.81,53.83,53.75,53.81,46800.0,39.6518,39.6665,39.6076,39.6518,46800.0
2011-07-20 13:50:00,53.81,53.82,53.75,53.75,26000.0,39.6518,39.6592,39.6076,39.6076,26000.0
2011-07-20 14:00:00,53.76,53.85,53.76,53.85,103800.0,39.6149,39.6813,39.6149,39.6813,103800.0
2011-07-20 14:10:00,53.85,53.93,53.84,53.93,51300.0,39.6813,39.7402,39.6739,39.7402,51300.0
2011-07-20 14:20:00,53.92,53.99,53.88,53.98,76200.0,39.7328,39.7844,39.7034,39.7771,76200.0
2011-07-20 14:30:00,53.98,54.04,53.98,54.04,42600.0,39.7771,39.8213,39.7771,39.8213,42600.0
2011-07-20 14:40:00,54.04,54.08,53.91,53.91,69100.0,39.8213,39.8507,39.7255,39.7255,69100.0
2011-07-20 14:50:00,53.91,54.03,53.91,53.98,54100.0,39.7255,39.8139,39.7255,39.7771,54100.0
2011-07-20 15:00:00,53.98,54.07,53.9,54.06,99300.0,39.7771,39.8434,39.7181,39.836,99300.0
2011-07-20 15:10:00,54.06,54.12,54.02,54.03,91200.0,39.836,39.8802,39.8065,39.8139,91200.0
2011-07-20 15:20:00,54.02,54.03,53.97,53.99,81100.0,39.8065,39.8139,39.7697,39.7844,81100.0
2011-07-20 15:30:00,54.0,54.1,53.99,54.1,87900.0,39.7918,39.8655,39.7844,39.8655,87900.0
2011-07-20 15:40:00,54.1,54.1,54.0,54.01,121700.0,39.8655,39.8655,39.7918,39.7992,121700.0
2011-07-20 15:50:00,54.02,54.1,53.6,54.08,314000.0,39.8065,39.8655,39.497,39.8507,314000.0
2011-07-21 09:30:00,54.31,54.83,54.31,54.6,56400.0,40.0202,40.4034,40.0202,40.2339,56400.0
2011-07-21 09:40:00,54.62,54.8,54.52,54.75,41200.0,40.2487,40.3813,40.175,40.3445,41200.0
2011-07-21 09:50:00,54.75,54.86,54.5,54.78,57100.0,40.3445,40.4255,40.1602,40.3666,57100.0
2011-07-21 10:00:00,54.75,55.04,54.7,54.98,51500.0,40.3445,40.5582,40.3076,40.5139,51500.0
2011-07-21 10:10:00,54.98,55.04,54.87,54.91,38000.0,40.5139,40.5582,40.4329,40.4624,38000.0
2011-07-21 10:20:00,54.91,55.05,54.83,55.02,52600.0,40.4624,40.5655,40.4034,40.5434,52600.0
2011-07-21 10:30:00,55.03,55.09,54.91,55.09,35300.0,40.5508,40.595,40.4624,40.595,35300.0
2011-07-21 10:40:00,55.09,55.19,55.02,55.13,39000.0,40.595,40.6687,40.5434,40.6245,39000.0
2011-07-21 10:50:00,55.12,55.14,55.01,55.12,45000.0,40.6171,40.6318,40.536,40.6171,45000.0
2011-07-21 11:00:00,55.13,55.15,55.05,55.13,30400.0,40.6245,40.6392,40.5655,40.6245,30400.0
2011-07-21 11:10:00,55.13,55.21,55.06,55.08,35500.0,40.6245,40.6834,40.5729,40.5876,35500.0
2011-07-21 11:20:00,55.07,55.07,54.93,55.0,50400.0,40.5803,40.5803,40.4771,40.5287,50400.0
2011-07-21 11:30:00,55.01,55.06,54.96,54.98,42800.0,40.536,40.5729,40.4992,40.5139,42800.0
2011-07-21 11:40:00,54.97,55.0,54.89,54.97,37700.0,40.5066,40.5287,40.4476,40.5066,37700.0
2011-07-21 11:50:00,54.98,55.11,54.98,55.05,56700.0,40.5139,40.6097,40.5139,40.5655,56700.0
2011-07-21 12:00:00,55.05,55.2,55.04,55.14,49800.0,40.5655,40.6761,40.5582,40.6318,49800.0
2011-07-21 12:10:00,55.14,55.21,55.1,55.14,76100.0,40.6318,40.6834,40.6024,40.6318,76100.0
2011-07-21 12:20:00,55.13,55.2,55.12,55.2,39200.0,40.6245,40.6761,40.6171,40.6761,39200.0
2011-07-21 12:30:00,55.17,55.3,55.13,55.24,110300.0,40.6539,40.7497,40.6245,40.7055,110300.0
2011-07-21 12:40:00,55.25,55.63,55.25,55.54,73500.0,40.7129,40.9929,40.7129,40.9266,73500.0
2011-07-21 12:50:00,55.53,55.53,55.24,55.4,95500.0,40.9192,40.9192,40.7055,40.8234,95500.0
2011-07-21 13:00:00,55.4,55.45,55.29,55.38,52000.0,40.8234,40.8603,40.7424,40.8087,52000.0
2011-07-21 13:10:00,55.37,55.48,55.33,55.47,33100.0,40.8013,40.8824,40.7718,40.875,33100.0
2011-07-21 13:20:00,55.47,55.57,55.42,55.57,37200.0,40.875,40.9487,40.8382,40.9487,37200.0
2011-07-21 13:30:00,55.56,55.58,55.48,55.54,63900.0,40.9413,40.9561,40.8824,40.9266,63900.0
2011-07-21 13:40:00,55.55,55.55,55.32,55.35,51500.0,40.934,40.934,40.7645,40.7866,51500.0
2011-07-21 13:50:00,55.34,55.46,55.31,55.45,47200.0,40.7792,40.8676,40.7571,40.8603,47200.0
2011-07-21 14:00:00,55.45,55.48,55.43,55.47,61800.0,40.8603,40.8824,40.8455,40.875,61800.0
2011-07-21 14:10:00,55.47,55.47,55.32,55.32,45700.0,40.875,40.875,40.7645,40.7645,45700.0
2011-07-21 14:20:00,55.33,55.37,55.28,55.34,25800.0,40.7718,40.8013,40.735,40.7792,25800.0
2011-07-21 14:30:00,55.34,55.36,55.25,55.35,64000.0,40.7792,40.794,40.7129,40.7866,64000.0
2011-07-21 14:40:00,55.35,55.39,55.28,55.34,46800.0,40.7866,40.8161,40.735,40.7792,46800.0
2011-07-21 14:50:00,55.34,55.38,55.28,55.35,43400.0,40.7792,40.8087,40.735,40.7866,43400.0
2011-07-21 15:00:00,55.35,55.39,55.15,55.16,71700.0,40.7866,40.8161,40.6392,40.6466,71700.0
2011-07-21 15:10:00,55.16,55.35,55.15,55.35,90200.0,40.6466,40.7866,40.6392,40.7866,90200.0
2011-07-21 15:20:00,55.33,55.35,55.24,55.3,70700.0,40.7718,40.7866,40.7055,40.7497,70700.0
2011-07-21 15:30:00,55.3,55.33,55.2,55.25,75900.0,40.7497,40.7718,40.6761,40.7129,75900.0
2011-07-21 15:40:00,55.26,55.34,55.22,55.33,144500.0,40.7203,40.7792,40.6908,40.7718,144500.0
2011-07-21 15:50:00,55.32,55.36,55.25,55.31,225200.0,40.7645,40.794,40.7129,40.7571,225200.0
2011-07-22 09:30:00,55.38,55.47,55.12,55.16,24900.0,40.8087,40.875,40.6171,40.6466,24900.0
2011-07-22 09:40:00,55.14,55.16,54.91,55.07,41100.0,40.6318,40.6466,40.4624,40.5803,41100.0
2011-07-22 09:50:00,55.06,55.16,55.0,55.05,44500.0,40.5729,40.6466,40.5287,40.5655,44500.0
2011-07-22 10:00:00,55.06,55.26,54.98,55.16,48400.0,40.5729,40.7203,40.5139,40.6466,48400.0
2011-07-22 10:10:00,55.15,55.26,55.0,55.1,37600.0,40.6392,40.7203,40.5287,40.6024,37600.0
2011-07-22 10:20:00,55.1,55.1,54.86,55.04,33000.0,40.6024,40.6024,40.4255,40.5582,33000.0
2011-07-22 10:30:00,55.02,55.02,54.89,54.95,25800.0,40.5434,40.5434,40.4476,40.4918,25800.0
2011-07-22 10:40:00,54.96,55.06,54.89,54.95,63800.0,40.4992,40.5729,40.4476,40.4918,63800.0
2011-07-22 10:50:00,54.94,55.16,54.91,55.13,65300.0,40.4845,40.6466,40.4624,40.6245,65300.0
2011-07-22 11:00:00,55.13,55.24,55.13,55.21,22600.0,40.6245,40.7055,40.6245,40.6834,22600.0
2011-07-22 11:10:00,55.22,55.26,55.17,55.22,24900.0,40.6908,40.7203,40.6539,40.6908,24900.0
2011-07-22 11:20:00,55.24,55.27,55.11,55.23,25500.0,40.7055,40.7276,40.6097,40.6982,25500.0
2011-07-22 11:30:00,55.26,55.37,55.23,55.37,25000.0,40.7203,40.8013,40.6982,40.8013,25000.0
2011-07-22 11:40:00,55.37,55.45,55.3,55.38,15400.0,40.8013,40.8603,40.7497,40.8087,15400.0
2011-07-22 11:50:00,55.38,55.52,55.38,55.48,55600.0,40.8087,40.9119,40.8087,40.8824,55600.0
2011-07-22 12:00:00,55.47,55.54,55.44,55.54,18900.0,40.875,40.9266,40.8529,40.9266,18900.0
2011-07-22 12:10:00,55.53,55.61,55.53,55.58,22900.0,40.9192,40.9782,40.9192,40.9561,22900.0
2011-07-22 12:20:00,55.59,55.63,55.48,55.51,13400.0,40.9634,40.9929,40.8824,40.9045,13400.0
2011-07-22 12:30:00,55.51,55.55,55.38,55.38,20700.0,40.9045,40.934,40.8087,40.8087,20700.0
2011-07-22 12:40:00,55.38,55.51,55.38,55.49,63400.0,40.8087,40.9045,40.8087,40.8897,63400.0
2011-07-22 12:50:00,55.51,55.59,55.48,55.57,12900.0,40.9045,40.9634,40.8824,40.9487,12900.0
2011-07-22 13:00:00,55.58,55.58,55.45,55.49,26800.0,40.9561,40.9561,40.8603,40.8897,26800.0
2011-07-22 13:10:00,55.48,55.51,55.42,55.5,14100.0,40.8824,40.9045,40.8382,40.8971,14100.0
2011-07-22 13:20:00,55.5,55.53,55.46,55.51,16700.0,40.8971,40.9192,40.8676,40.9045,16700.0
2011-07-22 13:30:00,55.51,55.53,55.47,55.52,29700.0,40.9045,40.9192,40.875,40.9119,29700.0
2011-07-22 13:40:00,55.52,55.55,55.47,55.49,45400.0,40.9119,40.934,40.875,40.8897,45400.0
2011-07-22 13:50:00,55.5,55.53,55.41,55.48,15800.0,40.8971,40.9192,40.8308,40.8824,15800.0
2011-07-22 14:00:00,55.48,55.59,55.45,55.59,47000.0,40.8824,40.9634,40.8603,40.9634,47000.0
2011-07-22 14:10:00,55.59,55.59,55.49,55.55,25000.0,40.9634,40.9634,40.8897,40.934,25000.0
2011-07-22 14:20:00,55.55,55.56,55.42,55.43,19300.0,40.934,40.9413,40.8382,40.8455,19300.0
2011-07-22 14:30:00,55.43,55.45,55.33,55.35,20600.0,40.8455,40.8603,40.7718,40.7866,20600.0
2011-07-22 14:40:00,55.35,55.41,55.33,55.39,16600.0,40.7866,40.8308,40.7718,40.8161,16600.0
2011-07-22 14:50:00,55.39,55.46,55.38,55.41,17400.0,40.8161,40.8676,40.8087,40.8308,17400.0
2011-07-22 15:00:00,55.44,55.49,55.4,55.46,33800.0,40.8529,40.8897,40.8234,40.8676,33800.0
2011-07-22 15:10:00,55.46,55.48,55.36,55.44,35800.0,40.8676,40.8824,40.794,40.8529,35800.0
2011-07-22 15:20:00,55.44,55.44,55.34,55.35,24400.0,40.8529,40.8529,40.7792,40.7866,24400.0
2011-07-22 15:30:00,55.34,55.4,55.3,55.37,36000.0,40.7792,40.8234,40.7497,40.8013,36000.0
2011-07-22 15:40:00,55.37,55.43,55.3,55.4,57100.0,40.8013,40.8455,40.7497,40.8234,57100.0
2011-07-22 15:50:00,55.39,55.4,55.33,55.37,75300.0,40.8161,40.8234,40.7718,40.8013,75300.0
2011-07-25 09:30:00,54.6,54.6,54.35,54.41,41800.0,40.2339,40.2339,40.0497,40.0939,41800.0
2011-07-25 09:40:00,54.41,54.43,54.0,54.09,74000.0,40.0939,40.1087,39.7918,39.8581,74000.0
2011-07-25 09:50:00,54.08,54.36,54.08,54.3,59500.0,39.8507,40.0571,39.8507,40.0129,59500.0
2011-07-25 10:00:00,54.31,54.39,54.25,54.36,42900.0,40.0202,40.0792,39.976,40.0571,42900.0
2011-07-25 10:10:00,54.38,54.47,54.28,54.38,44700.0,40.0718,40.1381,39.9981,40.0718,44700.0
2011-07-25 10:20:00,54.39,54.51,54.35,54.4,48000.0,40.0792,40.1676,40.0497,40.0865,48000.0
2011-07-25 10:30:00,54.42,54.49,54.37,54.43,46200.0,40.1013,40.1529,40.0644,40.1087,46200.0
2011-07-25 10:40:00,54.43,54.6,54.43,54.52,59700.0,40.1087,40.2339,40.1087,40.175,59700.0
2011-07-25 10:50:00,54.52,54.52,54.28,54.42,58900.0,40.175,40.175,39.9981,40.1013,58900.0
2011-07-25 11:00:00,54.41,54.46,54.3,54.33,41500.0,40.0939,40.1308,40.0129,40.035,41500.0
2011-07-25 11:10:00,54.33,54.39,54.27,54.37,39300.0,40.035,40.0792,39.9907,40.0644,39300.0
2011-07-25 11:20:00,54.38,54.54,54.38,54.46,35000.0,40.0718,40.1897,40.0718,40.1308,35000.0
2011-07-25 11:30:00,54.47,54.5,54.41,54.46,31200.0,40.1381,40.1602,40.0939,40.1308,31200.0
2011-07-25 11:40:00,54.45,54.46,54.35,54.36,27500.0,40.1234,40.1308,40.0497,40.0571,27500.0
2011-07-25 11:50:00,54.36,54.39,54.29,54.38,33200.0,40.0571,40.0792,40.0055,40.0718,33200.0
2011-07-25 12:00:00,54.38,54.43,54.37,54.38,23000.0,40.0718,40.1087,40.0644,40.0718,23000.0
2011-07-25 12:10:00,54.38,54.41,54.35,54.39,16900.0,40.0718,40.0939,40.0497,40.0792,16900.0
2011-07-25 12:20:00,54.4,54.47,54.4,54.43,16400.0,40.0865,40.1381,40.0865,40.1087,16400.0
2011-07-25 12:30:00,54.44,54.51,54.41,54.49,16800.0,40.116,40.1676,40.0939,40.1529,16800.0
2011-07-25 12:40:00,54.49,54.55,54.47,54.49,15100.0,40.1529,40.1971,40.1381,40.1529,15100.0
2011-07-25 12:50:00,54.49,54.52,54.45,54.46,18100.0,40.1529,40.175,40.1234,40.1308,18100.0
2011-07-25 13:00:00,54.45,54.63,54.45,54.57,21700.0,40.1234,40.256,40.1234,40.2118,21700.0
2011-07-25 13:10:00,54.56,54.58,54.52,54.56,18400.0,40.2044,40.2192,40.175,40.2044,18400.0
2011-07-25 13:20:00,54.56,54.58,54.5,54.5,21900.0,40.2044,40.2192,40.1602,40.1602,21900.0
2011-07-25 13:30:00,54.51,54.54,54.45,54.47,17800.0,40.1676,40.1897,40.1234,40.1381,17800.0
2011-07-25 13:40:00,54.46,54.52,54.45,54.52,23700.0,40.1308,40.175,40.1234,40.175,23700.0
2011-07-25 13:50:00,54.51,54.52,54.43,54.43,34000.0,40.1676,40.175,40.1087,40.1087,34000.0
2011-07-25 14:00:00,54.42,54.59,54.42,54.59,38400.0,40.1013,40.2266,40.1013,40.2266,38400.0
2011-07-25 14:10:00,54.59,54.62,54.51,54.52,38900.0,40.2266,40.2487,40.1676,40.175,38900.0
2011-07-25 14:20:00,54.51,54.57,54.48,54.54,36700.0,40.1676,40.2118,40.1455,40.1897,36700.0
2011-07-25 14:30:00,54.55,54.56,54.43,54.43,62400.0,40.1971,40.2044,40.1087,40.1087,62400.0
2011-07-25 14:40:00,54.42,54.51,54.4,54.49,86500.0,40.1013,40.1676,40.0865,40.1529,86500.0
2011-07-25 14:50:00,54.49,54.56,54.42,54.53,39200.0,40.1529,40.2044,40.1013,40.1823,39200.0
2011-07-25 15:00:00,54.54,54.55,54.44,54.45,49900.0,40.1897,40.1971,40.116,40.1234,49900.0
2011-07-25 15:10:00,54.44,54.5,54.39,54.47,65800.0,40.116,40.1602,40.0792,40.1381,65800.0
2011-07-25 15:20:00,54.48,54.5,54.41,54.47,74700.0,40.1455,40.1602,40.0939,40.1381,74700.0
2011-07-25 15:30:00,54.48,54.48,54.33,54.33,149700.0,40.1455,40.1455,40.035,40.035,149700.0
2011-07-25 15:40:00,54.34,54.36,54.09,54.09,162900.0,40.0423,40.0571,39.8581,39.8581,162900.0
2011-07-25 15:50:00,54.09,54.17,54.07,54.1,223000.0,39.8581,39.9171,39.8434,39.8655,223000.0
2011-07-26 09:30:00,54.11,54.32,54.0,54.03,46100.0,39.8728,40.0276,39.7918,39.8139,46100.0
2011-07-26 09:40:00,54.03,54.18,53.8,53.95,66500.0,39.8139,39.9244,39.6444,39.7549,66500.0
2011-07-26 09:50:00,53.93,53.96,53.69,53.83,48500.0,39.7402,39.7623,39.5634,39.6665,48500.0
2011-07-26 10:00:00,53.79,53.92,53.67,53.73,55000.0,39.637,39.7328,39.5486,39.5928,55000.0
2011-07-26 10:10:00,53.72,53.92,53.68,53.87,163400.0,39.5855,39.7328,39.556,39.696,163400.0
2011-07-26 10:20:00,53.86,54.07,53.86,54.04,59700.0,39.6886,39.8434,39.6886,39.8213,59700.0
2011-07-26 10:30:00,54.03,54.21,54.02,54.18,54500.0,39.8139,39.9465,39.8065,39.9244,54500.0
2011-07-26 10:40:00,54.19,54.57,54.19,54.53,69700.0,39.9318,40.2118,39.9318,40.1823,69700.0
2011-07-26 10:50:00,54.53,54.57,54.38,54.39,54100.0,40.1823,40.2118,40.0718,40.0792,54100.0
2011-07-26 11:00:00,54.42,54.45,54.32,54.45,27000.0,40.1013,40.1234,40.0276,40.1234,27000.0
2011-07-26 11:10:00,54.45,54.6,54.43,54.59,36000.0,40.1234,40.2339,40.1087,40.2266,36000.0
2011-07-26 11:20:00,54.59,54.59,54.43,54.47,40000.0,40.2266,40.2266,40.1087,40.1381,40000.0
2011-07-26 11:30:00,54.48,54.56,54.47,54.49,44000.0,40.1455,40.2044,40.1381,40.1529,44000.0
2011-07-26 11:40:00,54.49,54.58,54.46,54.55,22000.0,40.1529,40.2192,40.1308,40.1971,22000.0
2011-07-26 11:50:00,54.55,54.6,54.52,54.59,25600.0,40.1971,40.2339,40.175,40.2266,25600.0
2011-07-26 12:00:00,54.59,54.69,54.59,54.62,31400.0,40.2266,40.3002,40.2266,40.2487,31400.0
2011-07-26 12:10:00,54.62,54.71,54.6,54.65,28500.0,40.2487,40.315,40.2339,40.2708,28500.0
2011-07-26 12:20:00,54.66,54.68,54.59,54.59,25500.0,40.2781,40.2929,40.2266,40.2266,25500.0
2011-07-26 12:30:00,54.59,54.59,54.47,54.49,16700.0,40.2266,40.2266,40.1381,40.1529,16700.0
2011-07-26 12:40:00,54.48,54.54,54.43,54.43,22300.0,40.1455,40.1897,40.1087,40.1087,22300.0
2011-07-26 12:50:00,54.42,54.46,54.41,54.42,18700.0,40.1013,40.1308,40.0939,40.1013,18700.0
2011-07-26 13:00:00,54.42,54.49,54.4,54.44,34800.0,40.1013,40.1529,40.0865,40.116,34800.0
2011-07-26 13:10:00,54.43,54.46,54.34,54.39,22500.0,40.1087,40.1308,40.0423,40.0792,22500.0
2011-07-26 13:20:00,54.39,54.42,54.34,54.42,23000.0,40.0792,40.1013,40.0423,40.1013,23000.0
2011-07-26 13:30:00,54.42,54.46,54.39,54.44,39700.0,40.1013,40.1308,40.0792,40.116,39700.0
2011-07-26 13:40:00,54.42,54.47,54.42,54.47,15400.0,40.1013,40.1381,40.1013,40.1381,15400.0
2011-07-26 13:50:00,54.48,54.54,54.46,54.5,19400.0,40.1455,40.1897,40.1308,40.1602,19400.0
2011-07-26 14:00:00,54.5,54.69,54.5,54.67,28000.0,40.1602,40.3002,40.1602,40.2855,28000.0
2011-07-26 14:10:00,54.68,54.77,54.66,54.75,25100.0,40.2929,40.3592,40.2781,40.3445,25100.0
2011-07-26 14:20:00,54.76,54.78,54.6,54.62,17700.0,40.3518,40.3666,40.2339,40.2487,17700.0
2011-07-26 14:30:00,54.63,54.73,54.62,54.64,25100.0,40.256,40.3297,40.2487,40.2634,25100.0
2011-07-26 14:40:00,54.63,54.63,54.55,54.59,24500.0,40.256,40.256,40.1971,40.2266,24500.0
2011-07-26 14:50:00,54.6,54.67,54.51,54.51,32900.0,40.2339,40.2855,40.1676,40.1676,32900.0
2011-07-26 15:00:00,54.51,54.53,54.38,54.4,34100.0,40.1676,40.1823,40.0718,40.0865,34100.0
2011-07-26 15:10:00,54.41,54.46,54.38,54.39,40000.0,40.0939,40.1308,40.0718,40.0792,40000.0
2011-07-26 15:20:00,54.41,54.44,54.33,54.35,36700.0,40.0939,40.116,40.035,40.0497,36700.0
2011-07-26 15:30:00,54.36,54.37,54.26,54.29,47000.0,40.0571,40.0644,39.9834,40.0055,47000.0
2011-07-26 15:40:00,54.28,54.28,54.13,54.14,77100.0,39.9981,39.9981,39.8876,39.895,77100.0
2011-07-26 15:50:00,54.14,54.18,54.06,54.16,154300.0,39.895,39.9244,39.836,39.9097,154300.0
2011-07-27 09:30:00,53.75,53.75,53.52,53.58,40800.0,39.6076,39.6076,39.4381,39.4823,40800.0
2011-07-27 09:40:00,53.57,53.62,53.43,53.49,50800.0,39.4749,39.5118,39.3718,39.416,50800.0
2011-07-27 09:50:00,53.49,53.57,53.21,53.23,49800.0,39.416,39.4749,39.2097,39.2244,49800.0
2011-07-27 10:00:00,53.23,53.27,52.79,52.79,58700.0,39.2244,39.2539,38.9002,38.9002,58700.0
2011-07-27 10:10:00,52.77,52.88,52.7,52.74,93100.0,38.8854,38.9665,38.8338,38.8633,93100.0
2011-07-27 10:20:00,52.75,52.78,52.54,52.69,47900.0,38.8707,38.8928,38.7159,38.8265,47900.0
2011-07-27 10:30:00,52.68,52.98,52.66,52.83,60500.0,38.8191,39.0402,38.8044,38.9296,60500.0
2011-07-27 10:40:00,52.84,52.85,52.62,52.71,116700.0,38.937,38.9444,38.7749,38.8412,116700.0
2011-07-27 10:50:00,52.71,52.91,52.67,52.83,106200.0,38.8412,38.9886,38.8117,38.9296,106200.0
2011-07-27 11:00:00,52.83,52.91,52.7,52.74,74100.0,38.9296,38.9886,38.8338,38.8633,74100.0
2011-07-27 11:10:00,52.75,52.81,52.68,52.76,47900.0,38.8707,38.9149,38.8191,38.8781,47900.0
2011-07-27 11:20:00,52.76,52.8,52.66,52.79,45400.0,38.8781,38.9075,38.8044,38.9002,45400.0
2011-07-27 11:30:00,52.8,52.88,52.6,52.66,100500.0,38.9075,38.9665,38.7602,38.8044,100500.0
2011-07-27 11:40:00,52.66,52.71,52.55,52.56,30700.0,38.8044,38.8412,38.7233,38.7307,30700.0
2011-07-27 11:50:00,52.56,52.59,52.33,52.38,50600.0,38.7307,38.7528,38.5612,38.598,50600.0
2011-07-27 12:00:00,52.38,52.46,52.21,52.22,74400.0,38.598,38.657,38.4728,38.4801,74400.0
2011-07-27 12:10:00,52.24,52.42,52.22,52.35,39600.0,38.4949,38.6275,38.4801,38.5759,39600.0
2011-07-27 12:20:00,52.35,52.39,52.23,52.37,39800.0,38.5759,38.6054,38.4875,38.5907,39800.0
2011-07-27 12:30:00,52.38,52.42,52.3,52.41,55700.0,38.598,38.6275,38.5391,38.6201,55700.0
2011-07-27 12:40:00,52.42,52.5,52.39,52.45,28400.0,38.6275,38.6865,38.6054,38.6496,28400.0
2011-07-27 12:50:00,52.46,52.49,52.31,52.31,21900.0,38.657,38.6791,38.5465,38.5465,21900.0
2011-07-27 13:00:00,52.32,52.35,52.24,52.33,45000.0,38.5538,38.5759,38.4949,38.5612,45000.0
2011-07-27 13:10:00,52.31,52.32,52.19,52.31,34300.0,38.5465,38.5538,38.458,38.5465,34300.0
2011-07-27 13:20:00,52.31,52.31,52.06,52.07,95200.0,38.5465,38.5465,38.3622,38.3696,95200.0
2011-07-27 13:30:00,52.07,52.08,51.99,52.05,60800.0,38.3696,38.377,38.3107,38.3549,60800.0
2011-07-27 13:40:00,52.05,52.21,52.04,52.14,43800.0,38.3549,38.4728,38.3475,38.4212,43800.0
2011-07-27 13:50:00,52.13,52.14,51.95,52.0,83500.0,38.4138,38.4212,38.2812,38.318,83500.0
2011-07-27 14:00:00,52.0,52.01,51.9,51.97,54500.0,38.318,38.3254,38.2443,38.2959,54500.0
2011-07-27 14:10:00,51.97,52.02,51.89,51.97,49100.0,38.2959,38.3328,38.237,38.2959,49100.0
2011-07-27 14:20:00,51.98,52.03,51.83,51.84,59400.0,38.3033,38.3401,38.1928,38.2001,59400.0
2011-07-27 14:30:00,51.84,51.84,51.64,51.74,98100.0,38.2001,38.2001,38.0527,38.1264,98100.0
2011-07-27 14:40:00,51.74,51.76,51.62,51.69,103000.0,38.1264,38.1412,38.038,38.0896,103000.0
2011-07-27 14:50:00,51.68,51.69,51.57,51.64,67400.0,38.0822,38.0896,38.0012,38.0527,67400.0
2011-07-27 15:00:00,51.65,51.68,51.56,51.6,101900.0,38.0601,38.0822,37.9938,38.0233,101900.0
2011-07-27 15:10:00,51.6,51.62,51.5,51.55,101200.0,38.0233,38.038,37.9496,37.9864,101200.0
2011-07-27 15:20:00,51.55,51.57,51.33,51.57,132400.0,37.9864,38.0012,37.8243,38.0012,132400.0
2011-07-27 15:30:00,51.56,51.89,51.55,51.88,168300.0,37.9938,38.237,37.9864,38.2296,168300.0
2011-07-27 15:40:00,51.88,51.88,51.62,51.67,279000.0,38.2296,38.2296,38.038,38.0748,279000.0
2011-07-27 15:50:00,51.67,51.73,51.58,51.58,360900.0,38.0748,38.1191,38.0085,38.0085,360900.0
2011-07-28 09:30:00,53.97,54.64,52.9,53.52,189200.0,39.7697,40.2634,38.9812,39.4381,189200.0
2011-07-28 09:40:00,53.52,53.82,53.47,53.56,237200.0,39.4381,39.6592,39.4012,39.4676,237200.0
2011-07-28 09:50:00,53.54,53.92,53.5,53.9,104600.0,39.4528,39.7328,39.4233,39.7181,104600.0
2011-07-28 10:00:00,53.9,54.21,53.89,54.17,141200.0,39.7181,39.9465,39.7107,39.9171,141200.0
2011-07-28 10:10:00,54.17,54.77,54.16,54.73,171500.0,39.9171,40.3592,39.9097,40.3297,171500.0
2011-07-28 10:20:00,54.72,54.92,54.59,54.6,172600.0,40.3223,40.4697,40.2266,40.2339,172600.0
2011-07-28 10:30:00,54.61,54.79,53.83,53.95,310100.0,40.2413,40.3739,39.6665,39.7549,310100.0
2011-07-28 10:40:00,53.95,54.25,53.95,54.2,137100.0,39.7549,39.976,39.7549,39.9392,137100.0
2011-07-28 10:50:00,54.2,54.67,54.18,54.63,98300.0,39.9392,40.2855,39.9244,40.256,98300.0
2011-07-28 11:00:00,54.62,54.89,54.6,54.82,92900.0,40.2487,40.4476,40.2339,40.396,92900.0
2011-07-28 11:10:00,54.82,54.98,54.77,54.98,73000.0,40.396,40.5139,40.3592,40.5139,73000.0
2011-07-28 11:20:00,54.98,55.07,54.85,54.86,71000.0,40.5139,40.5803,40.4181,40.4255,71000.0
2011-07-28 11:30:00,54.85,54.91,54.68,54.71,55200.0,40.4181,40.4624,40.2929,40.315,55200.0
2011-07-28 11:40:00,54.72,55.05,54.71,55.03,51400.0,40.3223,40.5655,40.315,40.5508,51400.0
2011-07-28 11:50:00,55.03,55.14,54.97,55.14,80200.0,40.5508,40.6318,40.5066,40.6318,80200.0
2011-07-28 12:00:00,55.14,55.16,55.05,55.14,29800.0,40.6318,40.6466,40.5655,40.6318,29800.0
2011-07-28 12:10:00,55.14,55.15,54.98,55.0,43600.0,40.6318,40.6392,40.5139,40.5287,43600.0
2011-07-28 12:20:00,55.01,55.03,54.94,54.97,80600.0,40.536,40.5508,40.4845,40.5066,80600.0
2011-07-28 12:30:00,54.99,55.13,54.87,54.87,45900.0,40.5213,40.6245,40.4329,40.4329,45900.0
2011-07-28 12:40:00,54.89,54.94,54.8,54.86,34500.0,40.4476,40.4845,40.3813,40.4255,34500.0
2011-07-28 12:50:00,54.86,54.96,54.78,54.95,33000.0,40.4255,40.4992,40.3666,40.4918,33000.0
2011-07-28 13:00:00,54.95,54.95,54.85,54.92,38100.0,40.4918,40.4918,40.4181,40.4697,38100.0
2011-07-28 13:10:00,54.91,54.94,54.8,54.8,36900.0,40.4624,40.4845,40.3813,40.3813,36900.0
2011-07-28 13:20:00,54.8,54.93,54.77,54.92,39100.0,40.3813,40.4771,40.3592,40.4697,39100.0
2011-07-28 13:30:00,54.94,54.98,54.86,54.89,62700.0,40.4845,40.5139,40.4255,40.4476,62700.0
2011-07-28 13:40:00,54.9,55.02,54.83,54.87,48200.0,40.455,40.5434,40.4034,40.4329,48200.0
2011-07-28 13:50:00,54.87,54.89,54.81,54.86,45600.0,40.4329,40.4476,40.3887,40.4255,45600.0
2011-07-28 14:00:00,54.85,54.89,54.77,54.77,60300.0,40.4181,40.4476,40.3592,40.3592,60300.0
2011-07-28 14:10:00,54.78,54.83,54.66,54.77,59600.0,40.3666,40.4034,40.2781,40.3592,59600.0
2011-07-28 14:20:00,54.77,54.84,54.63,54.73,70800.0,40.3592,40.4108,40.256,40.3297,70800.0
2011-07-28 14:30:00,54.73,54.76,54.42,54.45,76400.0,40.3297,40.3518,40.1013,40.1234,76400.0
2011-07-28 14:40:00,54.44,54.5,54.43,54.5,60000.0,40.116,40.1602,40.1087,40.1602,60000.0
2011-07-28 14:50:00,54.51,54.64,54.51,54.62,77000.0,40.1676,40.2634,40.1676,40.2487,77000.0
2011-07-28 15:00:00,54.61,54.65,54.34,54.34,133600.0,40.2413,40.2708,40.0423,40.0423,133600.0
2011-07-28 15:10:00,54.34,54.37,54.27,54.36,77600.0,40.0423,40.0644,39.9907,40.0571,77600.0
2011-07-28 15:20:00,54.35,54.35,54.18,54.18,72800.0,40.0497,40.0497,39.9244,39.9244,72800.0
2011-07-28 15:30:00,54.18,54.2,54.0,54.11,146200.0,39.9244,39.9392,39.7918,39.8728,146200.0
2011-07-28 15:40:00,54.11,54.11,53.75,53.78,241400.0,39.8728,39.8728,39.6076,39.6297,241400.0
2011-07-28 15:50:00,53.79,53.84,53.66,53.78,305600.0,39.637,39.6739,39.5412,39.6297,305600.0
2011-07-29 09:30:00,53.19,53.19,52.5,52.51,72900.0,39.1949,39.1949,38.6865,38.6938,72900.0
2011-07-29 09:40:00,52.51,52.58,52.21,52.56,89100.0,38.6938,38.7454,38.4728,38.7307,89100.0
2011-07-29 09:50:00,52.56,53.13,52.5,53.01,123000.0,38.7307,39.1507,38.6865,39.0623,123000.0
2011-07-29 10:00:00,53.02,53.19,52.92,53.1,115500.0,39.0696,39.1949,38.996,39.1286,115500.0
2011-07-29 10:10:00,53.11,53.18,52.99,53.02,78100.0,39.136,39.1875,39.0475,39.0696,78100.0
2011-07-29 10:20:00,53.03,53.27,53.03,53.17,61800.0,39.077,39.2539,39.077,39.1802,61800.0
2011-07-29 10:30:00,53.18,53.2,52.99,53.12,75400.0,39.1875,39.2023,39.0475,39.1433,75400.0
2011-07-29 10:40:00,53.14,53.38,53.05,53.37,64400.0,39.1581,39.3349,39.0917,39.3276,64400.0
2011-07-29 10:50:00,53.37,53.84,53.37,53.75,78000.0,39.3276,39.6739,39.3276,39.6076,78000.0
2011-07-29 11:00:00,53.73,53.99,53.7,53.93,71600.0,39.5928,39.7844,39.5707,39.7402,71600.0
2011-07-29 11:10:00,53.93,54.13,53.86,54.13,70700.0,39.7402,39.8876,39.6886,39.8876,70700.0
2011-07-29 11:20:00,54.13,54.2,54.07,54.15,136100.0,39.8876,39.9392,39.8434,39.9023,136100.0
2011-07-29 11:30:00,54.15,54.31,54.14,54.26,126100.0,39.9023,40.0202,39.895,39.9834,126100.0
2011-07-29 11:40:00,54.26,54.4,54.24,54.38,76600.0,39.9834,40.0865,39.9686,40.0718,76600.0
2011-07-29 11:50:00,54.36,54.45,54.31,54.32,58600.0,40.0571,40.1234,40.0202,40.0276,58600.0
2011-07-29 12:00:00,54.32,54.32,53.97,54.2,72000.0,40.0276,40.0276,39.7697,39.9392,72000.0
2011-07-29 12:10:00,54.2,54.21,54.0,54.14,85300.0,39.9392,39.9465,39.7918,39.895,85300.0
2011-07-29 12:20:00,54.11,54.12,53.97,54.0,35200.0,39.8728,39.8802,39.7697,39.7918,35200.0
2011-07-29 12:30:00,54.0,54.15,53.96,54.15,97800.0,39.7918,39.9023,39.7623,39.9023,97800.0
2011-07-29 12:40:00,54.14,54.18,53.98,53.98,33400.0,39.895,39.9244,39.7771,39.7771,33400.0
2011-07-29 12:50:00,53.98,53.98,53.79,53.84,41200.0,39.7771,39.7771,39.637,39.6739,41200.0
2011-07-29 13:00:00,53.84,53.91,53.77,53.89,73300.0,39.6739,39.7255,39.6223,39.7107,73300.0
2011-07-29 13:10:00,53.9,53.96,53.9,53.93,32000.0,39.7181,39.7623,39.7181,39.7402,32000.0
2011-07-29 13:20:00,53.94,54.05,53.92,54.02,19800.0,39.7476,39.8286,39.7328,39.8065,19800.0
2011-07-29 13:30:00,54.03,54.13,54.0,54.13,43600.0,39.8139,39.8876,39.7918,39.8876,43600.0
2011-07-29 13:40:00,54.13,54.21,54.1,54.15,35400.0,39.8876,39.9465,39.8655,39.9023,35400.0
2011-07-29 13:50:00,54.17,54.25,54.14,54.21,38400.0,39.9171,39.976,39.895,39.9465,38400.0
2011-07-29 14:00:00,54.21,54.39,54.12,54.39,59200.0,39.9465,40.0792,39.8802,40.0792,59200.0
2011-07-29 14:10:00,54.4,54.43,54.3,54.3,58900.0,40.0865,40.1087,40.0129,40.0129,58900.0
2011-07-29 14:20:00,54.32,54.33,54.22,54.31,44600.0,40.0276,40.035,39.9539,40.0202,44600.0
2011-07-29 14:30:00,54.32,54.44,54.24,54.43,47100.0,40.0276,40.116,39.9686,40.1087,47100.0
2011-07-29 14:40:00,54.43,54.45,54.36,54.4,45700.0,40.1087,40.1234,40.0571,40.0865,45700.0
2011-07-29 14:50:00,54.39,54.52,54.38,54.41,55000.0,40.0792,40.175,40.0718,40.0939,55000.0
2011-07-29 15:00:00,54.4,54.41,54.33,54.41,67500.0,40.0865,40.0939,40.035,40.0939,67500.0
2011-07-29 15:10:00,54.41,54.41,54.23,54.29,92200.0,40.0939,40.0939,39.9613,40.0055,92200.0
2011-07-29 15:20:00,54.29,54.31,54.04,54.11,43400.0,40.0055,40.0202,39.8213,39.8728,43400.0
2011-07-29 15:30:00,54.11,54.12,54.0,54.06,58900.0,39.8728,39.8802,39.7918,39.836,58900.0
2011-07-29 15:40:00,54.07,54.15,53.99,54.02,113800.0,39.8434,39.9023,39.7844,39.8065,113800.0
2011-07-29 15:50:00,54.02,54.2,53.96,54.1,335400.0,39.8065,39.9392,39.7623,39.8655,335400.0
2011-08-01 09:30:00,54.93,55.08,54.28,54.33,81900.0,40.4771,40.5876,39.9981,40.035,81900.0
2011-08-01 09:40:00,54.29,54.33,54.01,54.09,107100.0,40.0055,40.035,39.7992,39.8581,107100.0
2011-08-01 09:50:00,54.07,54.12,53.73,53.73,84000.0,39.8434,39.8802,39.5928,39.5928,84000.0
2011-08-01 10:00:00,53.69,53.69,52.85,53.32,150000.0,39.5634,39.5634,38.9444,39.2907,150000.0
2011-08-01 10:10:00,53.32,53.32,53.11,53.23,116500.0,39.2907,39.2907,39.136,39.2244,116500.0
2011-08-01 10:20:00,53.2,53.25,53.0,53.0,69400.0,39.2023,39.2391,39.0549,39.0549,69400.0
2011-08-01 10:30:00,53.01,53.16,52.92,53.11,72000.0,39.0623,39.1728,38.996,39.136,72000.0
2011-08-01 10:40:00,53.12,53.25,53.08,53.21,74700.0,39.1433,39.2391,39.1139,39.2097,74700.0
2011-08-01 10:50:00,53.2,53.27,53.04,53.07,59300.0,39.2023,39.2539,39.0844,39.1065,59300.0
2011-08-01 11:00:00,53.07,53.1,52.89,53.03,69900.0,39.1065,39.1286,38.9738,39.077,69900.0
2011-08-01 11:10:00,53.03,53.1,52.91,52.95,87100.0,39.077,39.1286,38.9886,39.0181,87100.0
2011-08-01 11:20:00,52.94,53.07,52.94,53.0,73700.0,39.0107,39.1065,39.0107,39.0549,73700.0
2011-08-01 11:30:00,52.99,53.01,52.6,52.75,75000.0,39.0475,39.0623,38.7602,38.8707,75000.0
2011-08-01 11:40:00,52.75,52.84,52.61,52.8,52600.0,38.8707,38.937,38.7675,38.9075,52600.0
2011-08-01 11:50:00,52.78,52.83,52.55,52.62,52700.0,38.8928,38.9296,38.7233,38.7749,52700.0
2011-08-01 12:00:00,52.61,52.73,52.54,52.69,60200.0,38.7675,38.8559,38.7159,38.8265,60200.0
2011-08-01 12:10:00,52.69,52.72,52.47,52.53,55100.0,38.8265,38.8486,38.6644,38.7086,55100.0
2011-08-01 12:20:00,52.53,52.6,52.45,52.58,50000.0,38.7086,38.7602,38.6496,38.7454,50000.0
2011-08-01 12:30:00,52.58,52.6,52.46,52.53,25600.0,38.7454,38.7602,38.657,38.7086,25600.0
2011-08-01 12:40:00,52.52,52.65,52.41,52.63,61300.0,38.7012,38.797,38.6201,38.7823,61300.0
2011-08-01 12:50:00,52.64,52.69,52.5,52.53,39800.0,38.7896,38.8265,38.6865,38.7086,39800.0
2011-08-01 13:00:00,52.54,52.54,52.38,52.48,40300.0,38.7159,38.7159,38.598,38.6717,40300.0
2011-08-01 13:10:00,52.48,52.52,52.4,52.5,28700.0,38.6717,38.7012,38.6128,38.6865,28700.0
2011-08-01 13:20:00,52.51,52.57,52.43,52.43,54900.0,38.6938,38.738,38.6349,38.6349,54900.0
2011-08-01 13:30:00,52.43,52.5,52.42,52.47,30100.0,38.6349,38.6865,38.6275,38.6644,30100.0
2011-08-01 13:40:00,52.47,52.51,52.41,52.42,39700.0,38.6644,38.6938,38.6201,38.6275,39700.0
2011-08-01 13:50:00,52.43,52.44,52.34,52.39,38500.0,38.6349,38.6422,38.5686,38.6054,38500.0
2011-08-01 14:00:00,52.38,52.43,52.34,52.36,51600.0,38.598,38.6349,38.5686,38.5833,51600.0
2011-08-01 14:10:00,52.36,52.4,52.21,52.25,91000.0,38.5833,38.6128,38.4728,38.5022,91000.0
2011-08-01 14:20:00,52.24,52.27,52.19,52.26,64000.0,38.4949,38.517,38.458,38.5096,64000.0
2011-08-01 14:30:00,52.25,52.27,52.15,52.19,76500.0,38.5022,38.517,38.4286,38.458,76500.0
2011-08-01 14:40:00,52.2,52.25,52.15,52.2,83000.0,38.4654,38.5022,38.4286,38.4654,83000.0
2011-08-01 14:50:00,52.2,52.4,52.18,52.3,62500.0,38.4654,38.6128,38.4507,38.5391,62500.0
2011-08-01 15:00:00,52.31,52.4,52.3,52.39,103400.0,38.5465,38.6128,38.5391,38.6054,103400.0
2011-08-01 15:10:00,52.39,52.41,52.28,52.4,81900.0,38.6054,38.6201,38.5243,38.6128,81900.0
2011-08-01 15:20:00,52.4,52.71,52.39,52.66,134000.0,38.6128,38.8412,38.6054,38.8044,134000.0
2011-08-01 15:30:00,52.65,52.71,52.44,52.71,136700.0,38.797,38.8412,38.6422,38.8412,136700.0
2011-08-01 15:40:00,52.7,52.76,52.51,52.72,189000.0,38.8338,38.8781,38.6938,38.8486,189000.0
2011-08-01 15:50:00,52.71,52.78,52.61,52.69,297400.0,38.8412,38.8928,38.7675,38.8265,297400.0
2011-08-02 09:30:00,52.21,52.64,52.21,52.64,39400.0,38.4728,38.7896,38.4728,38.7896,39400.0
2011-08-02 09:40:00,52.64,52.84,52.61,52.77,50700.0,38.7896,38.937,38.7675,38.8854,50700.0
2011-08-02 09:50:00,52.77,52.91,52.64,52.87,54600.0,38.8854,38.9886,38.7896,38.9591,54600.0
2011-08-02 10:00:00,52.88,52.91,52.72,52.84,57200.0,38.9665,38.9886,38.8486,38.937,57200.0
2011-08-02 10:10:00,52.84,52.93,52.78,52.85,42200.0,38.937,39.0033,38.8928,38.9444,42200.0
2011-08-02 10:20:00,52.85,52.97,52.64,52.75,84100.0,38.9444,39.0328,38.7896,38.8707,84100.0
2011-08-02 10:30:00,52.73,52.83,52.67,52.75,147900.0,38.8559,38.9296,38.8117,38.8707,147900.0
2011-08-02 10:40:00,52.74,52.83,52.67,52.7,61200.0,38.8633,38.9296,38.8117,38.8338,61200.0
2011-08-02 10:50:00,52.7,52.76,52.57,52.65,56400.0,38.8338,38.8781,38.738,38.797,56400.0
2011-08-02 11:00:00,52.64,52.64,52.44,52.48,105900.0,38.7896,38.7896,38.6422,38.6717,105900.0
2011-08-02 11:10:00,52.47,52.54,52.35,52.41,69000.0,38.6644,38.7159,38.5759,38.6201,69000.0
2011-08-02 11:20:00,52.42,52.55,52.3,52.51,46500.0,38.6275,38.7233,38.5391,38.6938,46500.0
2011-08-02 11:30:00,52.51,52.59,52.46,52.55,67500.0,38.6938,38.7528,38.657,38.7233,67500.0
2011-08-02 11:40:00,52.55,52.55,52.34,52.4,52900.0,38.7233,38.7233,38.5686,38.6128,52900.0
2011-08-02 11:50:00,52.4,52.44,52.27,52.33,260300.0,38.6128,38.6422,38.517,38.5612,260300.0
2011-08-02 12:00:00,52.33,52.33,52.15,52.19,33000.0,38.5612,38.5612,38.4286,38.458,33000.0
2011-08-02 12:10:00,52.18,52.32,52.12,52.3,21700.0,38.4507,38.5538,38.4064,38.5391,21700.0
2011-08-02 12:20:00,52.3,52.41,52.26,52.26,40700.0,38.5391,38.6201,38.5096,38.5096,40700.0
2011-08-02 12:30:00,52.27,52.28,52.02,52.17,51600.0,38.517,38.5243,38.3328,38.4433,51600.0
2011-08-02 12:40:00,52.15,52.24,51.89,51.96,81900.0,38.4286,38.4949,38.237,38.2885,81900.0
2011-08-02 12:50:00,51.95,51.95,51.72,51.81,56700.0,38.2812,38.2812,38.1117,38.178,56700.0
2011-08-02 13:00:00,51.79,52.01,51.78,51.98,48600.0,38.1633,38.3254,38.1559,38.3033,48600.0
2011-08-02 13:10:00,51.97,52.0,51.83,51.94,45600.0,38.2959,38.318,38.1928,38.2738,45600.0
2011-08-02 13:20:00,51.94,52.03,51.86,51.89,63300.0,38.2738,38.3401,38.2149,38.237,63300.0
2011-08-02 13:30:00,51.9,51.93,51.59,51.65,50200.0,38.2443,38.2664,38.0159,38.0601,50200.0
2011-08-02 13:40:00,51.65,51.69,51.54,51.65,30500.0,38.0601,38.0896,37.9791,38.0601,30500.0
2011-08-02 13:50:00,51.64,51.64,51.26,51.32,103100.0,38.0527,38.0527,37.7727,37.8169,103100.0
2011-08-02 14:00:00,51.34,51.43,51.28,51.31,115500.0,37.8317,37.898,37.7875,37.8096,115500.0
2011-08-02 14:10:00,51.31,51.49,51.31,51.45,53900.0,37.8096,37.9422,37.8096,37.9127,53900.0
2011-08-02 14:20:00,51.44,51.49,51.33,51.37,52800.0,37.9054,37.9422,37.8243,37.8538,52800.0
2011-08-02 14:30:00,51.38,51.38,51.18,51.2,58400.0,37.8612,37.8612,37.7138,37.7285,58400.0
2011-08-02 14:40:00,51.2,51.23,51.12,51.19,47300.0,37.7285,37.7506,37.6696,37.7211,47300.0
2011-08-02 14:50:00,51.19,51.39,51.16,51.34,62000.0,37.7211,37.8685,37.699,37.8317,62000.0
2011-08-02 15:00:00,51.34,51.38,51.26,51.34,85300.0,37.8317,37.8612,37.7727,37.8317,85300.0
2011-08-02 15:10:00,51.34,51.34,51.19,51.21,106400.0,37.8317,37.8317,37.7211,37.7359,106400.0
2011-08-02 15:20:00,51.21,51.27,51.06,51.14,114500.0,37.7359,37.7801,37.6253,37.6843,114500.0
2011-08-02 15:30:00,51.14,51.31,51.09,51.29,192800.0,37.6843,37.8096,37.6475,37.7948,192800.0
2011-08-02 15:40:00,51.28,51.32,51.04,51.16,295800.0,37.7875,37.8169,37.6106,37.699,295800.0
2011-08-02 15:50:00,51.16,51.21,51.01,51.02,428800.0,37.699,37.7359,37.5885,37.5959,428800.0
2011-08-03 09:30:00,50.75,51.22,50.75,50.94,70500.0,37.567,37.9149,37.567,37.7076,70500.0
2011-08-03 09:40:00,50.99,51.06,50.73,50.88,71500.0,37.7446,37.7964,37.5522,37.6632,71500.0
2011-08-03 09:50:00,50.9,51.05,50.8,50.95,69700.0,37.678,37.789,37.604,37.715,69700.0
2011-08-03 10:00:00,50.96,51.32,50.84,51.27,135500.0,37.7224,37.9889,37.6336,37.9519,135500.0
2011-08-03 10:10:00,51.29,51.33,51.04,51.06,101500.0,37.9667,37.9963,37.7816,37.7964,101500.0
2011-08-03 10:20:00,51.09,51.18,50.84,51.11,81200.0,37.8186,37.8853,37.6336,37.8335,81200.0
2011-08-03 10:30:00,51.03,51.06,50.26,50.41,138800.0,37.7742,37.7964,37.2043,37.3153,138800.0
2011-08-03 10:40:00,50.4,50.56,50.17,50.48,152100.0,37.3079,37.4263,37.1376,37.3671,152100.0
2011-08-03 10:50:00,50.49,50.77,50.35,50.77,72100.0,37.3745,37.5818,37.2709,37.5818,72100.0
2011-08-03 11:00:00,50.78,50.89,50.42,50.43,90700.0,37.5892,37.6706,37.3227,37.3301,90700.0
2011-08-03 11:10:00,50.42,50.89,50.42,50.87,202300.0,37.3227,37.6706,37.3227,37.6558,202300.0
2011-08-03 11:20:00,50.87,50.97,50.79,50.85,97400.0,37.6558,37.7298,37.5966,37.641,97400.0
2011-08-03 11:30:00,50.88,51.16,50.85,51.04,82200.0,37.6632,37.8705,37.641,37.7816,82200.0
2011-08-03 11:40:00,51.03,51.05,50.79,50.82,73000.0,37.7742,37.789,37.5966,37.6188,73000.0
2011-08-03 11:50:00,50.83,51.09,50.81,50.95,54600.0,37.6262,37.8186,37.6114,37.715,54600.0
2011-08-03 12:00:00,50.95,50.98,50.72,50.9,81600.0,37.715,37.7372,37.5448,37.678,81600.0
2011-08-03 12:10:00,50.9,50.96,50.73,50.75,44300.0,37.678,37.7224,37.5522,37.567,44300.0
2011-08-03 12:20:00,50.76,50.81,50.69,50.73,90100.0,37.5744,37.6114,37.5226,37.5522,90100.0
2011-08-03 12:30:00,50.72,50.78,50.64,50.7,77200.0,37.5448,37.5892,37.4855,37.53,77200.0
2011-08-03 12:40:00,50.71,50.71,50.62,50.64,56900.0,37.5374,37.5374,37.4707,37.4855,56900.0
2011-08-03 12:50:00,50.64,50.71,50.56,50.59,66800.0,37.4855,37.5374,37.4263,37.4485,66800.0
2011-08-03 13:00:00,50.59,50.59,50.31,50.33,81800.0,37.4485,37.4485,37.2413,37.2561,81800.0
2011-08-03 13:10:00,50.32,50.49,50.32,50.44,56100.0,37.2487,37.3745,37.2487,37.3375,56100.0
2011-08-03 13:20:00,50.43,50.6,50.39,50.55,35200.0,37.3301,37.4559,37.3005,37.4189,35200.0
2011-08-03 13:30:00,50.54,50.77,50.54,50.75,120600.0,37.4115,37.5818,37.4115,37.567,120600.0
2011-08-03 13:40:00,50.75,51.13,50.75,50.99,109100.0,37.567,37.8483,37.567,37.7446,109100.0
2011-08-03 13:50:00,50.98,51.0,50.84,50.9,60100.0,37.7372,37.752,37.6336,37.678,60100.0
2011-08-03 14:00:00,50.91,50.94,50.8,50.84,130000.0,37.6854,37.7076,37.604,37.6336,130000.0
2011-08-03 14:10:00,50.88,50.95,50.78,50.8,112100.0,37.6632,37.715,37.5892,37.604,112100.0
2011-08-03 14:20:00,50.8,50.9,50.62,50.7,179700.0,37.604,37.678,37.4707,37.53,179700.0
2011-08-03 14:30:00,50.71,50.74,50.56,50.61,68000.0,37.5374,37.5596,37.4263,37.4633,68000.0
2011-08-03 14:40:00,50.61,50.68,50.5,50.65,94800.0,37.4633,37.5152,37.3819,37.4929,94800.0
2011-08-03 14:50:00,50.65,50.69,50.55,50.64,101900.0,37.4929,37.5226,37.4189,37.4855,101900.0
2011-08-03 15:00:00,50.65,50.74,50.5,50.5,118600.0,37.4929,37.5596,37.3819,37.3819,118600.0
2011-08-03 15:10:00,50.49,50.76,50.49,50.73,149300.0,37.3745,37.5744,37.3745,37.5522,149300.0
2011-08-03 15:20:00,50.74,50.89,50.69,50.71,125000.0,37.5596,37.6706,37.5226,37.5374,125000.0
2011-08-03 15:30:00,50.72,50.74,50.58,50.68,130500.0,37.5448,37.5596,37.4411,37.5152,130500.0
2011-08-03 15:40:00,50.68,50.76,50.54,50.62,151900.0,37.5152,37.5744,37.4115,37.4707,151900.0
2011-08-03 15:50:00,50.61,50.69,50.57,50.59,467000.0,37.4633,37.5226,37.4337,37.4485,467000.0
2011-08-04 09:30:00,49.69,50.13,49.57,49.6,81500.0,36.7823,37.108,36.6935,36.7157,81500.0
2011-08-04 09:40:00,49.58,49.73,49.03,49.12,144100.0,36.7009,36.8119,36.2938,36.3604,144100.0
2011-08-04 09:50:00,49.1,49.4,49.0,49.15,120900.0,36.3456,36.5676,36.2716,36.3826,120900.0
2011-08-04 10:00:00,49.17,49.34,49.1,49.25,94400.0,36.3974,36.5232,36.3456,36.4566,94400.0
2011-08-04 10:10:00,49.25,49.25,48.92,48.92,118100.0,36.4566,36.4566,36.2123,36.2123,118100.0
2011-08-04 10:20:00,48.91,49.22,48.9,48.97,157200.0,36.2049,36.4344,36.1975,36.2493,157200.0
2011-08-04 10:30:00,48.95,49.19,48.92,49.11,94300.0,36.2345,36.4122,36.2123,36.353,94300.0
2011-08-04 10:40:00,49.11,49.13,48.78,49.05,147500.0,36.353,36.3678,36.1087,36.3086,147500.0
2011-08-04 10:50:00,49.05,49.05,48.78,48.87,114500.0,36.3086,36.3086,36.1087,36.1753,114500.0
2011-08-04 11:00:00,48.86,49.2,48.67,49.15,106800.0,36.1679,36.4196,36.0273,36.3826,106800.0
2011-08-04 11:10:00,49.15,49.27,49.05,49.25,74300.0,36.3826,36.4714,36.3086,36.4566,74300.0
2011-08-04 11:20:00,49.27,49.33,48.87,48.92,98900.0,36.4714,36.5158,36.1753,36.2123,98900.0
2011-08-04 11:30:00,48.91,49.03,48.87,49.02,104200.0,36.2049,36.2938,36.1753,36.2864,104200.0
2011-08-04 11:40:00,49.01,49.02,48.57,48.71,217300.0,36.279,36.2864,35.9533,36.0569,217300.0
2011-08-04 11:50:00,48.7,49.1,48.63,49.08,146800.0,36.0495,36.3456,35.9977,36.3308,146800.0
2011-08-04 12:00:00,49.1,49.24,48.99,49.07,89600.0,36.3456,36.4492,36.2642,36.3234,89600.0
2011-08-04 12:10:00,49.06,49.3,49.02,49.23,92000.0,36.316,36.4936,36.2864,36.4418,92000.0
2011-08-04 12:20:00,49.22,49.37,49.15,49.33,75200.0,36.4344,36.5454,36.3826,36.5158,75200.0
2011-08-04 12:30:00,49.36,49.51,49.34,49.51,72400.0,36.538,36.6491,36.5232,36.6491,72400.0
2011-08-04 12:40:00,49.5,49.53,49.4,49.47,25000.0,36.6417,36.6639,36.5676,36.6195,25000.0
2011-08-04 12:50:00,49.47,49.55,49.44,49.45,106700.0,36.6195,36.6787,36.5973,36.6047,106700.0
2011-08-04 13:00:00,49.45,49.56,49.36,49.41,50700.0,36.6047,36.6861,36.538,36.5751,50700.0
2011-08-04 13:10:00,49.4,49.4,49.11,49.29,76200.0,36.5676,36.5676,36.353,36.4862,76200.0
2011-08-04 13:20:00,49.3,49.41,49.29,49.36,44300.0,36.4936,36.5751,36.4862,36.538,44300.0
2011-08-04 13:30:00,49.37,49.37,49.23,49.3,47200.0,36.5454,36.5454,36.4418,36.4936,47200.0
2011-08-04 13:40:00,49.31,49.34,48.99,49.13,62200.0,36.501,36.5232,36.2642,36.3678,62200.0
2011-08-04 13:50:00,49.13,49.22,49.04,49.13,96000.0,36.3678,36.4344,36.3012,36.3678,96000.0
2011-08-04 14:00:00,49.14,49.17,48.93,49.01,142500.0,36.3752,36.3974,36.2197,36.279,142500.0
2011-08-04 14:10:00,49.02,49.03,48.75,48.79,90900.0,36.2864,36.2938,36.0865,36.1161,90900.0
2011-08-04 14:20:00,48.8,48.85,48.5,48.62,149500.0,36.1235,36.1605,35.9014,35.9903,149500.0
2011-08-04 14:30:00,48.62,49.0,48.58,48.92,139300.0,35.9903,36.2716,35.9607,36.2123,139300.0
2011-08-04 14:40:00,48.92,49.08,48.82,48.98,108500.0,36.2123,36.3308,36.1383,36.2568,108500.0
2011-08-04 14:50:00,48.98,49.02,48.86,48.96,90400.0,36.2568,36.2864,36.1679,36.2419,90400.0
2011-08-04 15:00:00,48.96,49.13,48.89,49.12,148600.0,36.2419,36.3678,36.1901,36.3604,148600.0
2011-08-04 15:10:00,49.13,49.15,48.68,48.72,98900.0,36.3678,36.3826,36.0347,36.0643,98900.0
2011-08-04 15:20:00,48.72,48.79,48.54,48.54,107600.0,36.0643,36.1161,35.931,35.931,107600.0
2011-08-04 15:30:00,48.54,48.65,48.42,48.56,147400.0,35.931,36.0125,35.8422,35.9459,147400.0
2011-08-04 15:40:00,48.55,48.57,48.0,48.12,273200.0,35.9384,35.9533,35.5313,35.6201,273200.0
2011-08-04 15:50:00,48.11,48.14,47.79,47.94,391300.0,35.6127,35.635,35.3759,35.4869,391300.0
2011-08-05 09:30:00,49.14,49.14,48.47,48.75,74600.0,36.3752,36.3752,35.8792,36.0865,74600.0
2011-08-05 09:40:00,48.66,48.69,48.17,48.17,82100.0,36.0199,36.0421,35.6572,35.6572,82100.0
2011-08-05 09:50:00,48.19,48.28,47.22,47.23,159600.0,35.672,35.7386,34.9539,34.9613,159600.0
2011-08-05 10:00:00,47.24,47.9,47.13,47.9,123200.0,34.9687,35.4573,34.8873,35.4573,123200.0
2011-08-05 10:10:00,47.9,48.19,47.63,48.08,142600.0,35.4573,35.672,35.2574,35.5905,142600.0
2011-08-05 10:20:00,48.08,48.44,48.08,48.29,120400.0,35.5905,35.857,35.5905,35.746,120400.0
2011-08-05 10:30:00,48.29,48.32,47.99,48.16,168200.0,35.746,35.7682,35.5239,35.6498,168200.0
2011-08-05 10:40:00,48.15,48.19,47.74,47.83,126700.0,35.6424,35.672,35.3389,35.4055,126700.0
2011-08-05 10:50:00,47.86,47.91,47.69,47.87,58800.0,35.4277,35.4647,35.3018,35.4351,58800.0
2011-08-05 11:00:00,47.88,47.92,47.53,47.6,61200.0,35.4425,35.4721,35.1834,35.2352,61200.0
2011-08-05 11:10:00,47.6,47.63,47.18,47.23,124000.0,35.2352,35.2574,34.9243,34.9613,124000.0
2011-08-05 11:20:00,47.24,47.81,47.17,47.53,225600.0,34.9687,35.3907,34.9169,35.1834,225600.0
2011-08-05 11:30:00,47.51,47.59,47.13,47.16,157500.0,35.1686,35.2278,34.8873,34.9095,157500.0
2011-08-05 11:40:00,47.15,47.19,46.64,46.7,101900.0,34.9021,34.9317,34.5246,34.569,101900.0
2011-08-05 11:50:00,46.69,46.74,46.25,46.35,116400.0,34.5616,34.5986,34.2359,34.3099,116400.0
2011-08-05 12:00:00,46.33,46.61,46.17,46.6,107900.0,34.2951,34.5024,34.1767,34.495,107900.0
2011-08-05 12:10:00,46.6,47.62,46.59,47.11,180600.0,34.495,35.25,34.4876,34.8725,180600.0
2011-08-05 12:20:00,47.13,47.22,46.81,46.98,110800.0,34.8873,34.9539,34.6504,34.7763,110800.0
2011-08-05 12:30:00,46.98,47.47,46.84,47.39,125900.0,34.7763,35.139,34.6726,35.0798,125900.0
2011-08-05 12:40:00,47.35,47.91,47.17,47.76,167700.0,35.0502,35.4647,34.9169,35.3537,167700.0
2011-08-05 12:50:00,47.76,48.13,47.59,47.72,127000.0,35.3537,35.6275,35.2278,35.3241,127000.0
2011-08-05 13:00:00,47.72,47.8,47.21,47.45,124800.0,35.3241,35.3833,34.9465,35.1242,124800.0
2011-08-05 13:10:00,47.48,47.8,47.41,47.79,67800.0,35.1464,35.3833,35.0946,35.3759,67800.0
2011-08-05 13:20:00,47.81,47.91,47.61,47.69,86500.0,35.3907,35.4647,35.2426,35.3018,86500.0
2011-08-05 13:30:00,47.67,47.8,47.42,47.45,85100.0,35.287,35.3833,35.102,35.1242,85100.0
2011-08-05 13:40:00,47.47,47.73,47.3,47.71,132100.0,35.139,35.3315,35.0132,35.3167,132100.0
2011-08-05 13:50:00,47.72,48.02,47.64,47.85,121200.0,35.3241,35.5461,35.2648,35.4203,121200.0
2011-08-05 14:00:00,47.84,47.88,47.57,47.6,108000.0,35.4129,35.4425,35.213,35.2352,108000.0
2011-08-05 14:10:00,47.59,47.65,47.42,47.65,63400.0,35.2278,35.2722,35.102,35.2722,63400.0
2011-08-05 14:20:00,47.66,47.82,47.54,47.55,99800.0,35.2796,35.3981,35.1908,35.1982,99800.0
2011-08-05 14:30:00,47.56,47.72,47.48,47.71,82700.0,35.2056,35.3241,35.1464,35.3167,82700.0
2011-08-05 14:40:00,47.73,47.75,47.59,47.6,74400.0,35.3315,35.3463,35.2278,35.2352,74400.0
2011-08-05 14:50:00,47.58,47.63,47.35,47.45,124100.0,35.2204,35.2574,35.0502,35.1242,124100.0
2011-08-05 15:00:00,47.45,47.5,46.74,46.89,170900.0,35.1242,35.1612,34.5986,34.7097,170900.0
2011-08-05 15:10:00,46.91,47.18,46.78,46.99,138900.0,34.7245,34.9243,34.6282,34.7837,138900.0
2011-08-05 15:20:00,46.98,47.18,46.75,46.75,123500.0,34.7763,34.9243,34.606,34.606,123500.0
2011-08-05 15:30:00,46.77,47.32,46.76,47.31,176600.0,34.6208,35.028,34.6134,35.0206,176600.0
2011-08-05 15:40:00,47.3,47.46,47.15,47.18,231700.0,35.0132,35.1316,34.9021,34.9243,231700.0
2011-08-05 15:50:00,47.18,47.46,47.17,47.17,224000.0,34.9243,35.1316,34.9169,34.9169,224000.0
2011-08-08 09:30:00,45.62,46.58,45.62,46.38,156000.0,33.7696,34.4802,33.7696,34.3321,156000.0
2011-08-08 09:40:00,46.39,46.4,45.62,45.62,117400.0,34.3395,34.3469,33.7696,33.7696,117400.0
2011-08-08 09:50:00,45.61,45.79,45.2,45.28,185600.0,33.7622,33.8954,33.4587,33.5179,185600.0
2011-08-08 10:00:00,45.31,45.59,45.28,45.45,97400.0,33.5401,33.7474,33.5179,33.6437,97400.0
2011-08-08 10:10:00,45.48,45.57,44.97,44.99,166500.0,33.6659,33.7325,33.2884,33.3032,166500.0
2011-08-08 10:20:00,44.98,45.23,44.9,44.99,208300.0,33.2958,33.4809,33.2366,33.3032,208300.0
2011-08-08 10:30:00,44.98,45.12,44.58,44.88,268700.0,33.2958,33.3994,32.9997,33.2218,268700.0
2011-08-08 10:40:00,44.89,45.08,44.7,45.07,292200.0,33.2292,33.3698,33.0885,33.3624,292200.0
2011-08-08 10:50:00,45.07,45.13,44.6,44.69,147300.0,33.3624,33.4068,33.0145,33.0811,147300.0
2011-08-08 11:00:00,44.69,45.14,44.61,45.08,183800.0,33.0811,33.4142,33.0219,33.3698,183800.0
2011-08-08 11:10:00,45.11,45.13,44.77,44.82,196600.0,33.392,33.4068,33.1404,33.1774,196600.0
2011-08-08 11:20:00,44.82,44.87,44.64,44.81,125000.0,33.1774,33.2144,33.0441,33.17,125000.0
2011-08-08 11:30:00,44.8,44.82,44.6,44.82,112300.0,33.1626,33.1774,33.0145,33.1774,112300.0
2011-08-08 11:40:00,44.81,44.89,44.68,44.86,126900.0,33.17,33.2292,33.0737,33.207,126900.0
2011-08-08 11:50:00,44.85,44.88,44.65,44.75,88600.0,33.1996,33.2218,33.0515,33.1256,88600.0
2011-08-08 12:00:00,44.77,44.79,44.45,44.57,89200.0,33.1404,33.1552,32.9035,32.9923,89200.0
2011-08-08 12:10:00,44.57,44.69,44.32,44.35,80400.0,32.9923,33.0811,32.8073,32.8295,80400.0
2011-08-08 12:20:00,44.33,44.47,44.25,44.34,114300.0,32.8147,32.9183,32.7554,32.8221,114300.0
2011-08-08 12:30:00,44.3,44.42,44.13,44.13,71700.0,32.7924,32.8813,32.6666,32.6666,71700.0
2011-08-08 12:40:00,44.13,44.43,44.08,44.33,94000.0,32.6666,32.8887,32.6296,32.8147,94000.0
2011-08-08 12:50:00,44.34,44.45,44.28,44.29,75900.0,32.8221,32.9035,32.7776,32.785,75900.0
2011-08-08 13:00:00,44.26,44.46,44.16,44.18,47800.0,32.7628,32.9109,32.6888,32.7036,47800.0
2011-08-08 13:10:00,44.19,44.23,43.88,44.09,65800.0,32.711,32.7406,32.4815,32.637,65800.0
2011-08-08 13:20:00,44.09,44.31,44.03,44.22,78300.0,32.637,32.7998,32.5926,32.7332,78300.0
2011-08-08 13:30:00,44.21,44.22,43.8,43.81,86900.0,32.7258,32.7332,32.4223,32.4297,86900.0
2011-08-08 13:40:00,43.83,43.89,43.55,43.71,110800.0,32.4445,32.4889,32.2373,32.3557,110800.0
2011-08-08 13:50:00,43.72,43.92,43.34,43.36,159100.0,32.3631,32.5112,32.0818,32.0966,159100.0
2011-08-08 14:00:00,43.36,43.67,43.27,43.34,164600.0,32.0966,32.3261,32.03,32.0818,164600.0
2011-08-08 14:10:00,43.35,43.49,42.7,42.92,168300.0,32.0892,32.1929,31.6081,31.7709,168300.0
2011-08-08 14:20:00,42.93,42.94,42.19,42.88,208600.0,31.7783,31.7857,31.2305,31.7413,208600.0
2011-08-08 14:30:00,42.88,43.12,42.79,42.79,175700.0,31.7413,31.919,31.6747,31.6747,175700.0
2011-08-08 14:40:00,42.82,42.99,42.6,42.65,163300.0,31.6969,31.8227,31.534,31.5711,163300.0
2011-08-08 14:50:00,42.65,42.71,42.38,42.47,138900.0,31.5711,31.6155,31.3712,31.4378,138900.0
2011-08-08 15:00:00,42.47,42.95,42.45,42.95,266200.0,31.4378,31.7931,31.423,31.7931,266200.0
2011-08-08 15:10:00,42.95,43.59,42.81,43.46,261600.0,31.7931,32.2669,31.6895,32.1706,261600.0
2011-08-08 15:20:00,43.46,43.51,42.94,42.96,277700.0,32.1706,32.2077,31.7857,31.8005,277700.0
2011-08-08 15:30:00,42.96,43.0,42.59,42.62,300400.0,31.8005,31.8301,31.5266,31.5489,300400.0
2011-08-08 15:40:00,42.62,42.68,41.63,41.74,438500.0,31.5489,31.5933,30.816,30.8974,438500.0
2011-08-08 15:50:00,41.74,41.96,41.34,41.35,666600.0,30.8974,31.0603,30.6013,30.6088,666600.0
2011-08-09 09:30:00,42.04,42.27,41.0,41.54,214700.0,31.1195,31.2898,30.3497,30.7494,214700.0
2011-08-09 09:40:00,41.51,41.52,40.94,41.41,150300.0,30.7272,30.7346,30.3053,30.6532,150300.0
2011-08-09 09:50:00,41.41,41.96,41.41,41.92,183300.0,30.6532,31.0603,30.6532,31.0307,183300.0
2011-08-09 10:00:00,41.92,42.45,41.91,42.25,178700.0,31.0307,31.423,31.0233,31.275,178700.0
2011-08-09 10:10:00,42.25,42.68,42.25,42.5,189100.0,31.275,31.5933,31.275,31.46,189100.0
2011-08-09 10:20:00,42.48,42.74,42.29,42.74,102200.0,31.4452,31.6377,31.3046,31.6377,102200.0
2011-08-09 10:30:00,42.73,43.1,42.72,43.05,154000.0,31.6303,31.9042,31.6229,31.8672,154000.0
2011-08-09 10:40:00,43.04,43.48,43.03,43.36,216200.0,31.8597,32.1855,31.8523,32.0966,216200.0
2011-08-09 10:50:00,43.4,43.44,43.13,43.15,183300.0,32.1262,32.1558,31.9264,31.9412,183300.0
2011-08-09 11:00:00,43.15,43.21,42.88,42.98,203700.0,31.9412,31.9856,31.7413,31.8153,203700.0
2011-08-09 11:10:00,42.96,42.97,42.49,42.7,168500.0,31.8005,31.8079,31.4526,31.6081,168500.0
2011-08-09 11:20:00,42.71,42.9,42.61,42.87,195600.0,31.6155,31.7561,31.5414,31.7339,195600.0
2011-08-09 11:30:00,42.88,43.08,42.79,43.0,115200.0,31.7413,31.8894,31.6747,31.8301,115200.0
2011-08-09 11:40:00,43.0,43.12,42.97,42.97,82400.0,31.8301,31.919,31.8079,31.8079,82400.0
2011-08-09 11:50:00,42.98,43.02,42.94,42.98,150100.0,31.8153,31.8449,31.7857,31.8153,150100.0
2011-08-09 12:00:00,42.99,43.06,42.93,43.03,102000.0,31.8227,31.8746,31.7783,31.8523,102000.0
2011-08-09 12:10:00,43.03,43.05,42.94,43.04,115500.0,31.8523,31.8672,31.7857,31.8597,115500.0
2011-08-09 12:20:00,43.04,43.17,42.94,42.96,69000.0,31.8597,31.956,31.7857,31.8005,69000.0
2011-08-09 12:30:00,42.96,43.03,42.96,43.03,84900.0,31.8005,31.8523,31.8005,31.8523,84900.0
2011-08-09 12:40:00,43.02,43.05,42.86,42.87,111500.0,31.8449,31.8672,31.7265,31.7339,111500.0
2011-08-09 12:50:00,42.86,42.94,42.79,42.91,103600.0,31.7265,31.7857,31.6747,31.7635,103600.0
2011-08-09 13:00:00,42.91,42.91,42.7,42.89,126800.0,31.7635,31.7635,31.6081,31.7487,126800.0
2011-08-09 13:10:00,42.88,42.91,42.77,42.77,189600.0,31.7413,31.7635,31.6599,31.6599,189600.0
2011-08-09 13:20:00,42.78,42.8,42.64,42.64,90200.0,31.6673,31.6821,31.5637,31.5637,90200.0
2011-08-09 13:30:00,42.64,42.72,42.64,42.68,168100.0,31.5637,31.6229,31.5637,31.5933,168100.0
2011-08-09 13:40:00,42.68,42.74,42.61,42.63,178400.0,31.5933,31.6377,31.5414,31.5563,178400.0
2011-08-09 13:50:00,42.63,42.65,42.37,42.52,131600.0,31.5563,31.5711,31.3638,31.4748,131600.0
2011-08-09 14:00:00,42.52,42.64,42.36,42.36,134200.0,31.4748,31.5637,31.3564,31.3564,134200.0
2011-08-09 14:10:00,42.36,42.74,42.1,42.38,165100.0,31.3564,31.6377,31.1639,31.3712,165100.0
2011-08-09 14:20:00,42.41,42.44,41.33,41.71,286900.0,31.3934,31.4156,30.5939,30.8752,286900.0
2011-08-09 14:30:00,41.7,41.81,41.14,41.15,238200.0,30.8678,30.9493,30.4533,30.4607,238200.0
2011-08-09 14:40:00,41.16,41.24,40.1,40.74,333100.0,30.4681,30.5273,29.6835,30.1572,333100.0
2011-08-09 14:50:00,40.75,41.42,40.74,41.1,215300.0,30.1646,30.6606,30.1572,30.4237,215300.0
2011-08-09 15:00:00,41.08,41.59,40.85,41.5,260400.0,30.4089,30.7864,30.2386,30.7198,260400.0
2011-08-09 15:10:00,41.5,42.84,41.49,42.65,354800.0,30.7198,31.7117,30.7124,31.5711,354800.0
2011-08-09 15:20:00,42.67,42.78,42.19,42.73,240100.0,31.5859,31.6673,31.2305,31.6303,240100.0
2011-08-09 15:30:00,42.72,42.74,42.47,42.7,172500.0,31.6229,31.6377,31.4378,31.6081,172500.0
2011-08-09 15:40:00,42.71,43.68,42.58,43.65,319800.0,31.6155,32.3335,31.5192,32.3113,319800.0
2011-08-09 15:50:00,43.65,44.58,43.55,44.53,579500.0,32.3113,32.9997,32.2373,32.9627,579500.0
2011-08-10 09:30:00,43.52,43.53,41.75,42.3,119400.0,32.2151,32.2225,30.9048,31.312,119400.0
2011-08-10 09:40:00,42.31,42.85,42.11,42.58,119200.0,31.3194,31.7191,31.1713,31.5192,119200.0
2011-08-10 09:50:00,42.56,42.57,41.92,41.94,253400.0,31.5044,31.5118,31.0307,31.0455,253400.0
2011-08-10 10:00:00,41.93,42.51,41.66,42.09,220500.0,31.0381,31.4674,30.8382,31.1565,220500.0
2011-08-10 10:10:00,42.04,42.1,41.55,41.77,138400.0,31.1195,31.1639,30.7568,30.9196,138400.0
2011-08-10 10:20:00,41.77,42.02,41.31,41.98,104100.0,30.9196,31.1047,30.5791,31.0751,104100.0
2011-08-10 10:30:00,41.99,42.49,41.8,42.14,147300.0,31.0825,31.4526,30.9419,31.1935,147300.0
2011-08-10 10:40:00,42.17,42.6,41.93,42.07,156300.0,31.2157,31.534,31.0381,31.1417,156300.0
2011-08-10 10:50:00,42.06,42.21,41.75,42.08,107300.0,31.1343,31.2454,30.9048,31.1491,107300.0
2011-08-10 11:00:00,42.09,42.12,41.64,41.89,186400.0,31.1565,31.1787,30.8234,31.0085,186400.0
2011-08-10 11:10:00,41.86,42.3,41.78,42.06,103300.0,30.9863,31.312,30.9271,31.1343,103300.0
2011-08-10 11:20:00,42.06,42.15,41.69,41.81,54700.0,31.1343,31.2009,30.8604,30.9493,54700.0
2011-08-10 11:30:00,41.81,42.05,41.61,41.74,127600.0,30.9493,31.1269,30.8012,30.8974,127600.0
2011-08-10 11:40:00,41.76,42.11,41.67,41.75,73500.0,30.9122,31.1713,30.8456,30.9048,73500.0
2011-08-10 11:50:00,41.75,42.13,41.74,41.98,139000.0,30.9048,31.1861,30.8974,31.0751,139000.0
2011-08-10 12:00:00,41.97,42.19,41.77,42.13,171100.0,31.0677,31.2305,30.9196,31.1861,171100.0
2011-08-10 12:10:00,42.11,42.3,42.03,42.3,48100.0,31.1713,31.312,31.1121,31.312,48100.0
2011-08-10 12:20:00,42.33,42.34,41.91,41.95,79900.0,31.3342,31.3416,31.0233,31.0529,79900.0
2011-08-10 12:30:00,41.95,42.05,41.73,41.81,90500.0,31.0529,31.1269,30.89,30.9493,90500.0
2011-08-10 12:40:00,41.8,42.06,41.71,41.93,59700.0,30.9419,31.1343,30.8752,31.0381,59700.0
2011-08-10 12:50:00,41.93,42.3,41.9,42.25,52000.0,31.0381,31.312,31.0159,31.275,52000.0
2011-08-10 13:00:00,42.25,42.3,42.03,42.08,115800.0,31.275,31.312,31.1121,31.1491,115800.0
2011-08-10 13:10:00,42.1,42.19,41.84,41.87,110700.0,31.1639,31.2305,30.9715,30.9937,110700.0
2011-08-10 13:20:00,41.87,42.06,41.69,41.92,233600.0,30.9937,31.1343,30.8604,31.0307,233600.0
2011-08-10 13:30:00,41.92,41.98,41.75,41.85,274300.0,31.0307,31.0751,30.9048,30.9789,274300.0
2011-08-10 13:40:00,41.84,42.41,41.75,42.28,117300.0,30.9715,31.3934,30.9048,31.2972,117300.0
2011-08-10 13:50:00,42.27,42.69,42.25,42.61,92600.0,31.2898,31.6007,31.275,31.5414,92600.0
2011-08-10 14:00:00,42.6,42.95,42.34,42.85,127500.0,31.534,31.7931,31.3416,31.7191,127500.0
2011-08-10 14:10:00,42.84,43.19,42.62,42.83,139900.0,31.7117,31.9708,31.5489,31.7043,139900.0
2011-08-10 14:20:00,42.83,43.21,42.78,42.97,75900.0,31.7043,31.9856,31.6673,31.8079,75900.0
2011-08-10 14:30:00,42.97,43.06,42.59,42.59,113200.0,31.8079,31.8746,31.5266,31.5266,113200.0
2011-08-10 14:40:00,42.59,43.15,42.58,42.9,80300.0,31.5266,31.9412,31.5192,31.7561,80300.0
2011-08-10 14:50:00,42.93,42.93,42.63,42.66,112200.0,31.7783,31.7783,31.5563,31.5785,112200.0
2011-08-10 15:00:00,42.64,42.69,42.2,42.21,123700.0,31.5637,31.6007,31.238,31.2454,123700.0
2011-08-10 15:10:00,42.21,42.35,41.93,42.14,105200.0,31.2454,31.349,31.0381,31.1935,105200.0
2011-08-10 15:20:00,42.14,42.4,41.88,41.96,122100.0,31.1935,31.386,31.0011,31.0603,122100.0
2011-08-10 15:30:00,41.96,41.97,41.48,41.85,176500.0,31.0603,31.0677,30.705,30.9789,176500.0
2011-08-10 15:40:00,41.85,42.09,41.54,41.71,238100.0,30.9789,31.1565,30.7494,30.8752,238100.0
2011-08-10 15:50:00,41.71,41.75,41.12,41.22,414100.0,30.8752,30.9048,30.4385,30.5125,414100.0
2011-08-11 09:30:00,41.24,42.02,40.31,41.57,203600.0,30.5273,31.1047,29.8389,30.7716,203600.0
2011-08-11 09:40:00,41.62,41.86,41.32,41.62,173100.0,30.8086,30.9863,30.5865,30.8086,173100.0
2011-08-11 09:50:00,41.61,41.63,41.03,41.47,91600.0,30.8012,30.816,30.3719,30.6976,91600.0
2011-08-11 10:00:00,41.49,41.93,41.45,41.61,95100.0,30.7124,31.0381,30.6828,30.8012,95100.0
2011-08-11 10:10:00,41.6,41.99,41.32,41.81,224700.0,30.7938,31.0825,30.5865,30.9493,224700.0
2011-08-11 10:20:00,41.81,42.16,41.64,41.66,117900.0,30.9493,31.2083,30.8234,30.8382,117900.0
2011-08-11 10:30:00,41.69,42.27,41.69,42.24,149800.0,30.8604,31.2898,30.8604,31.2676,149800.0
2011-08-11 10:40:00,42.23,42.53,42.13,42.51,126800.0,31.2602,31.4822,31.1861,31.4674,126800.0
2011-08-11 10:50:00,42.52,42.58,42.23,42.23,85300.0,31.4748,31.5192,31.2602,31.2602,85300.0
2011-08-11 11:00:00,42.23,42.41,42.18,42.38,101200.0,31.2602,31.3934,31.2231,31.3712,101200.0
2011-08-11 11:10:00,42.35,42.42,42.2,42.27,141500.0,31.349,31.4008,31.238,31.2898,141500.0
2011-08-11 11:20:00,42.3,42.31,41.93,42.23,106200.0,31.312,31.3194,31.0381,31.2602,106200.0
2011-08-11 11:30:00,42.23,42.33,41.95,41.98,91600.0,31.2602,31.3342,31.0529,31.0751,91600.0
2011-08-11 11:40:00,41.96,42.25,41.96,42.23,71100.0,31.0603,31.275,31.0603,31.2602,71100.0
2011-08-11 11:50:00,42.19,42.51,42.19,42.32,90500.0,31.2305,31.4674,31.2305,31.3268,90500.0
2011-08-11 12:00:00,42.3,42.59,42.21,42.54,89500.0,31.312,31.5266,31.2454,31.4896,89500.0
2011-08-11 12:10:00,42.54,42.62,42.33,42.48,79700.0,31.4896,31.5489,31.3342,31.4452,79700.0
2011-08-11 12:20:00,42.48,42.56,42.34,42.43,45600.0,31.4452,31.5044,31.3416,31.4082,45600.0
2011-08-11 12:30:00,42.43,42.65,42.41,42.62,64900.0,31.4082,31.5711,31.3934,31.5489,64900.0
2011-08-11 12:40:00,42.63,42.94,42.63,42.78,70000.0,31.5563,31.7857,31.5563,31.6673,70000.0
2011-08-11 12:50:00,42.8,43.36,42.72,43.26,124000.0,31.6821,32.0966,31.6229,32.0226,124000.0
2011-08-11 13:00:00,43.24,43.27,42.95,43.12,99900.0,32.0078,32.03,31.7931,31.919,99900.0
2011-08-11 13:10:00,43.13,43.33,43.09,43.15,64800.0,31.9264,32.0744,31.8968,31.9412,64800.0
2011-08-11 13:20:00,43.14,43.31,43.08,43.26,63400.0,31.9338,32.0596,31.8894,32.0226,63400.0
2011-08-11 13:30:00,43.26,43.53,43.21,43.41,92700.0,32.0226,32.2225,31.9856,32.1336,92700.0
2011-08-11 13:40:00,43.4,43.4,43.0,43.23,71000.0,32.1262,32.1262,31.8301,32.0004,71000.0
2011-08-11 13:50:00,43.21,43.55,43.14,43.52,75900.0,31.9856,32.2373,31.9338,32.2151,75900.0
2011-08-11 14:00:00,43.51,43.72,43.5,43.72,154700.0,32.2077,32.3631,32.2003,32.3631,154700.0
2011-08-11 14:10:00,43.71,44.02,43.7,43.91,116800.0,32.3557,32.5852,32.3483,32.5038,116800.0
2011-08-11 14:20:00,43.92,44.23,43.92,44.08,103300.0,32.5112,32.7406,32.5112,32.6296,103300.0
2011-08-11 14:30:00,44.09,44.13,43.8,43.93,115600.0,32.637,32.6666,32.4223,32.5186,115600.0
2011-08-11 14:40:00,43.92,44.1,43.81,44.0,112600.0,32.5112,32.6444,32.4297,32.5704,112600.0
2011-08-11 14:50:00,43.97,44.41,43.91,44.32,135400.0,32.5482,32.8739,32.5038,32.8073,135400.0
2011-08-11 15:00:00,44.33,44.68,44.26,44.49,115100.0,32.8147,33.0737,32.7628,32.9331,115100.0
2011-08-11 15:10:00,44.5,44.73,44.45,44.66,117700.0,32.9405,33.1107,32.9035,33.0589,117700.0
2011-08-11 15:20:00,44.65,44.87,44.5,44.62,181600.0,33.0515,33.2144,32.9405,33.0293,181600.0
2011-08-11 15:30:00,44.62,44.98,44.54,44.86,221100.0,33.0293,33.2958,32.9701,33.207,221100.0
2011-08-11 15:40:00,44.87,44.94,44.39,44.43,309200.0,33.2144,33.2662,32.8591,32.8887,309200.0
2011-08-11 15:50:00,44.43,44.52,44.14,44.2,510400.0,32.8887,32.9553,32.674,32.7184,510400.0
2011-08-12 09:30:00,44.99,45.78,44.68,44.99,105200.0,33.3032,33.888,33.0737,33.3032,105200.0
2011-08-12 09:40:00,45.05,45.3,44.77,45.21,127300.0,33.3476,33.5327,33.1404,33.4661,127300.0
2011-08-12 09:50:00,45.18,45.19,44.34,44.84,161800.0,33.4439,33.4513,32.8221,33.1922,161800.0
2011-08-12 10:00:00,44.89,44.9,44.19,44.3,69300.0,33.2292,33.2366,32.711,32.7924,69300.0
2011-08-12 10:10:00,44.39,44.72,44.14,44.54,78400.0,32.8591,33.1033,32.674,32.9701,78400.0
2011-08-12 10:20:00,44.57,44.78,44.39,44.69,93400.0,32.9923,33.1478,32.8591,33.0811,93400.0
2011-08-12 10:30:00,44.69,44.89,44.54,44.72,91600.0,33.0811,33.2292,32.9701,33.1033,91600.0
2011-08-12 10:40:00,44.74,44.74,44.24,44.28,102900.0,33.1182,33.1182,32.748,32.7776,102900.0
2011-08-12 10:50:00,44.28,44.41,44.01,44.32,98100.0,32.7776,32.8739,32.5778,32.8073,98100.0
2011-08-12 11:00:00,44.3,44.45,44.17,44.41,68300.0,32.7924,32.9035,32.6962,32.8739,68300.0
2011-08-12 11:10:00,44.43,44.53,44.32,44.42,45700.0,32.8887,32.9627,32.8073,32.8813,45700.0
2011-08-12 11:20:00,44.39,44.46,44.18,44.37,58300.0,32.8591,32.9109,32.7036,32.8443,58300.0
2011-08-12 11:30:00,44.37,44.73,44.27,44.69,56000.0,32.8443,33.1107,32.7702,33.0811,56000.0
2011-08-12 11:40:00,44.69,45.08,44.64,44.98,122400.0,33.0811,33.3698,33.0441,33.2958,122400.0
2011-08-12 11:50:00,44.99,45.17,44.76,44.86,155700.0,33.3032,33.4365,33.133,33.207,155700.0
2011-08-12 12:00:00,44.86,45.03,44.86,44.88,66900.0,33.207,33.3328,33.207,33.2218,66900.0
2011-08-12 12:10:00,44.88,45.0,44.73,44.92,97200.0,33.2218,33.3106,33.1107,33.2514,97200.0
2011-08-12 12:20:00,44.91,45.04,44.78,45.04,193700.0,33.244,33.3402,33.1478,33.3402,193700.0
2011-08-12 12:30:00,45.04,45.08,44.86,44.99,285200.0,33.3402,33.3698,33.207,33.3032,285200.0
2011-08-12 12:40:00,44.99,45.02,44.73,44.8,206200.0,33.3032,33.3254,33.1107,33.1626,206200.0
2011-08-12 12:50:00,44.8,45.16,44.79,45.13,95100.0,33.1626,33.429,33.1552,33.4068,95100.0
2011-08-12 13:00:00,45.13,45.2,44.88,44.89,59100.0,33.4068,33.4587,33.2218,33.2292,59100.0
2011-08-12 13:10:00,44.89,44.98,44.84,44.95,95700.0,33.2292,33.2958,33.1922,33.2736,95700.0
2011-08-12 13:20:00,44.95,45.06,44.8,45.06,93000.0,33.2736,33.355,33.1626,33.355,93000.0
2011-08-12 13:30:00,45.06,45.26,44.89,45.23,99900.0,33.355,33.5031,33.2292,33.4809,99900.0
2011-08-12 13:40:00,45.21,45.33,45.16,45.28,53600.0,33.4661,33.5549,33.429,33.5179,53600.0
2011-08-12 13:50:00,45.26,45.27,45.13,45.22,66500.0,33.5031,33.5105,33.4068,33.4735,66500.0
2011-08-12 14:00:00,45.22,45.36,45.22,45.28,58800.0,33.4735,33.5771,33.4735,33.5179,58800.0
2011-08-12 14:10:00,45.26,45.27,44.74,44.91,113100.0,33.5031,33.5105,33.1182,33.244,113100.0
2011-08-12 14:20:00,44.9,44.98,44.73,44.73,229200.0,33.2366,33.2958,33.1107,33.1107,229200.0
2011-08-12 14:30:00,44.72,44.8,44.35,44.36,189400.0,33.1033,33.1626,32.8295,32.8369,189400.0
2011-08-12 14:40:00,44.35,44.63,44.33,44.51,164400.0,32.8295,33.0367,32.8147,32.9479,164400.0
2011-08-12 14:50:00,44.49,44.56,44.32,44.46,86000.0,32.9331,32.9849,32.8073,32.9109,86000.0
2011-08-12 15:00:00,44.45,44.76,44.34,44.35,189700.0,32.9035,33.133,32.8221,32.8295,189700.0
2011-08-12 15:10:00,44.34,44.37,44.1,44.12,196500.0,32.8221,32.8443,32.6444,32.6592,196500.0
2011-08-12 15:20:00,44.11,44.37,44.09,44.24,184000.0,32.6518,32.8443,32.637,32.748,184000.0
2011-08-12 15:30:00,44.24,44.31,43.96,44.24,115100.0,32.748,32.7998,32.5408,32.748,115100.0
2011-08-12 15:40:00,44.24,44.35,44.09,44.17,154900.0,32.748,32.8295,32.637,32.6962,154900.0
2011-08-12 15:50:00,44.17,44.25,44.07,44.2,311900.0,32.6962,32.7554,32.6222,32.7184,311900.0
2011-08-15 09:30:00,44.62,44.94,44.52,44.65,115000.0,33.0293,33.2662,32.9553,33.0515,115000.0
2011-08-15 09:40:00,44.64,44.82,44.57,44.7,91800.0,33.0441,33.1774,32.9923,33.0885,91800.0
2011-08-15 09:50:00,44.73,44.76,44.62,44.75,103800.0,33.1107,33.133,33.0293,33.1256,103800.0
2011-08-15 10:00:00,44.75,44.86,44.65,44.81,145700.0,33.1256,33.207,33.0515,33.17,145700.0
2011-08-15 10:10:00,44.8,45.21,44.77,45.16,141200.0,33.1626,33.4661,33.1404,33.429,141200.0
2011-08-15 10:20:00,45.17,45.28,45.06,45.12,56300.0,33.4365,33.5179,33.355,33.3994,56300.0
2011-08-15 10:30:00,45.11,45.11,44.92,45.0,68200.0,33.392,33.392,33.2514,33.3106,68200.0
2011-08-15 10:40:00,44.99,45.0,44.82,44.86,96100.0,33.3032,33.3106,33.1774,33.207,96100.0
2011-08-15 10:50:00,44.88,45.02,44.77,44.84,65100.0,33.2218,33.3254,33.1404,33.1922,65100.0
2011-08-15 11:00:00,44.83,44.99,44.81,44.89,56800.0,33.1848,33.3032,33.17,33.2292,56800.0
2011-08-15 11:10:00,44.9,45.0,44.77,44.81,84400.0,33.2366,33.3106,33.1404,33.17,84400.0
2011-08-15 11:20:00,44.81,44.91,44.76,44.88,61300.0,33.17,33.244,33.133,33.2218,61300.0
2011-08-15 11:30:00,44.89,44.89,44.7,44.81,61800.0,33.2292,33.2292,33.0885,33.17,61800.0
2011-08-15 11:40:00,44.82,45.02,44.82,44.95,47600.0,33.1774,33.3254,33.1774,33.2736,47600.0
2011-08-15 11:50:00,44.96,45.06,44.94,45.01,43500.0,33.281,33.355,33.2662,33.318,43500.0
2011-08-15 12:00:00,45.01,45.1,44.9,44.93,69000.0,33.318,33.3846,33.2366,33.2588,69000.0
2011-08-15 12:10:00,44.91,45.02,44.91,45.02,60400.0,33.244,33.3254,33.244,33.3254,60400.0
2011-08-15 12:20:00,45.04,45.07,44.98,45.02,51600.0,33.3402,33.3624,33.2958,33.3254,51600.0
2011-08-15 12:30:00,45.03,45.09,44.97,45.09,50200.0,33.3328,33.3772,33.2884,33.3772,50200.0
2011-08-15 12:40:00,45.09,45.18,45.08,45.1,40800.0,33.3772,33.4439,33.3698,33.3846,40800.0
2011-08-15 12:50:00,45.11,45.23,45.11,45.15,35700.0,33.392,33.4809,33.392,33.4216,35700.0
2011-08-15 13:00:00,45.15,45.23,45.12,45.23,68600.0,33.4216,33.4809,33.3994,33.4809,68600.0
2011-08-15 13:10:00,45.22,45.29,45.09,45.25,108200.0,33.4735,33.5253,33.3772,33.4957,108200.0
2011-08-15 13:20:00,45.26,45.37,45.25,45.33,78000.0,33.5031,33.5845,33.4957,33.5549,78000.0
2011-08-15 13:30:00,45.34,45.36,45.21,45.27,101700.0,33.5623,33.5771,33.4661,33.5105,101700.0
2011-08-15 13:40:00,45.28,45.38,45.25,45.33,48800.0,33.5179,33.5919,33.4957,33.5549,48800.0
2011-08-15 13:50:00,45.31,45.48,45.28,45.41,74600.0,33.5401,33.6659,33.5179,33.6141,74600.0
2011-08-15 14:00:00,45.42,45.48,45.38,45.41,38900.0,33.6215,33.6659,33.5919,33.6141,38900.0
2011-08-15 14:10:00,45.41,45.47,45.39,45.44,65100.0,33.6141,33.6585,33.5993,33.6363,65100.0
2011-08-15 14:20:00,45.46,45.58,45.43,45.52,114400.0,33.6511,33.7399,33.6289,33.6955,114400.0
2011-08-15 14:30:00,45.52,45.57,45.23,45.24,84100.0,33.6955,33.7325,33.4809,33.4883,84100.0
2011-08-15 14:40:00,45.24,45.34,45.23,45.34,76700.0,33.4883,33.5623,33.4809,33.5623,76700.0
2011-08-15 14:50:00,45.33,45.37,45.21,45.37,70300.0,33.5549,33.5845,33.4661,33.5845,70300.0
2011-08-15 15:00:00,45.35,45.5,45.34,45.5,46300.0,33.5697,33.6807,33.5623,33.6807,46300.0
2011-08-15 15:10:00,45.49,45.5,45.32,45.34,65600.0,33.6733,33.6807,33.5475,33.5623,65600.0
2011-08-15 15:20:00,45.37,45.47,45.24,45.24,103500.0,33.5845,33.6585,33.4883,33.4883,103500.0
2011-08-15 15:30:00,45.26,45.29,45.08,45.1,159000.0,33.5031,33.5253,33.3698,33.3846,159000.0
2011-08-15 15:40:00,45.09,45.2,45.06,45.16,102300.0,33.3772,33.4587,33.355,33.429,102300.0
2011-08-15 15:50:00,45.16,45.3,45.12,45.3,219800.0,33.429,33.5327,33.3994,33.5327,219800.0
2011-08-16 09:30:00,44.64,44.79,44.4,44.72,45700.0,33.0441,33.1552,32.8665,33.1033,45700.0
2011-08-16 09:40:00,44.75,44.79,44.42,44.43,79900.0,33.1256,33.1552,32.8813,32.8887,79900.0
2011-08-16 09:50:00,44.43,44.73,44.32,44.63,37200.0,32.8887,33.1107,32.8073,33.0367,37200.0
2011-08-16 10:00:00,44.63,44.73,44.42,44.46,57800.0,33.0367,33.1107,32.8813,32.9109,57800.0
2011-08-16 10:10:00,44.47,44.64,44.44,44.55,38700.0,32.9183,33.0441,32.8961,32.9775,38700.0
2011-08-16 10:20:00,44.58,44.76,44.53,44.72,62600.0,32.9997,33.133,32.9627,33.1033,62600.0
2011-08-16 10:30:00,44.73,44.81,44.61,44.71,59400.0,33.1107,33.17,33.0219,33.0959,59400.0
2011-08-16 10:40:00,44.72,44.74,44.43,44.66,74700.0,33.1033,33.1182,32.8887,33.0589,74700.0
2011-08-16 10:50:00,44.69,44.8,44.58,44.8,26100.0,33.0811,33.1626,32.9997,33.1626,26100.0
2011-08-16 11:00:00,44.78,44.83,44.65,44.72,58600.0,33.1478,33.1848,33.0515,33.1033,58600.0
2011-08-16 11:10:00,44.71,44.85,44.68,44.76,87100.0,33.0959,33.1996,33.0737,33.133,87100.0
2011-08-16 11:20:00,44.76,44.95,44.74,44.93,51300.0,33.133,33.2736,33.1182,33.2588,51300.0
2011-08-16 11:30:00,44.91,44.93,44.78,44.88,36100.0,33.244,33.2588,33.1478,33.2218,36100.0
2011-08-16 11:40:00,44.88,45.14,44.87,45.04,29100.0,33.2218,33.4142,33.2144,33.3402,29100.0
2011-08-16 11:50:00,45.04,45.1,44.97,45.08,51000.0,33.3402,33.3846,33.2884,33.3698,51000.0
2011-08-16 12:00:00,45.07,45.3,45.03,45.3,81900.0,33.3624,33.5327,33.3328,33.5327,81900.0
2011-08-16 12:10:00,45.3,45.38,44.84,45.06,333800.0,33.5327,33.5919,33.1922,33.355,333800.0
2011-08-16 12:20:00,45.05,45.18,44.76,44.86,226900.0,33.3476,33.4439,33.133,33.207,226900.0
2011-08-16 12:30:00,44.83,44.96,44.78,44.91,159500.0,33.1848,33.281,33.1478,33.244,159500.0
2011-08-16 12:40:00,44.91,44.95,44.75,44.82,107600.0,33.244,33.2736,33.1256,33.1774,107600.0
2011-08-16 12:50:00,44.82,44.91,44.74,44.84,104800.0,33.1774,33.244,33.1182,33.1922,104800.0
2011-08-16 13:00:00,44.86,44.87,44.48,44.57,170100.0,33.207,33.2144,32.9257,32.9923,170100.0
2011-08-16 13:10:00,44.57,44.78,44.53,44.72,144300.0,32.9923,33.1478,32.9627,33.1033,144300.0
2011-08-16 13:20:00,44.72,44.83,44.63,44.63,63100.0,33.1033,33.1848,33.0367,33.0367,63100.0
2011-08-16 13:30:00,44.63,44.77,44.59,44.66,70900.0,33.0367,33.1404,33.0071,33.0589,70900.0
2011-08-16 13:40:00,44.67,44.74,44.63,44.72,76400.0,33.0663,33.1182,33.0367,33.1033,76400.0
2011-08-16 13:50:00,44.71,44.91,44.71,44.8,68000.0,33.0959,33.244,33.0959,33.1626,68000.0
2011-08-16 14:00:00,44.79,44.94,44.78,44.91,69200.0,33.1552,33.2662,33.1478,33.244,69200.0
2011-08-16 14:10:00,44.91,45.1,44.9,44.94,63500.0,33.244,33.3846,33.2366,33.2662,63500.0
2011-08-16 14:20:00,44.96,45.03,44.79,44.8,63500.0,33.281,33.3328,33.1552,33.1626,63500.0
2011-08-16 14:30:00,44.8,44.89,44.75,44.84,161000.0,33.1626,33.2292,33.1256,33.1922,161000.0
2011-08-16 14:40:00,44.83,44.95,44.81,44.94,80900.0,33.1848,33.2736,33.17,33.2662,80900.0
2011-08-16 14:50:00,44.94,44.95,44.77,44.81,114800.0,33.2662,33.2736,33.1404,33.17,114800.0
2011-08-16 15:00:00,44.81,45.01,44.79,45.01,103600.0,33.17,33.318,33.1552,33.318,103600.0
2011-08-16 15:10:00,45.01,45.13,44.91,45.13,95400.0,33.318,33.4068,33.244,33.4068,95400.0
2011-08-16 15:20:00,45.14,45.38,45.03,45.38,128600.0,33.4142,33.5919,33.3328,33.5919,128600.0
2011-08-16 15:30:00,45.38,45.38,45.26,45.34,178900.0,33.5919,33.5919,33.5031,33.5623,178900.0
2011-08-16 15:40:00,45.33,45.42,45.19,45.29,233600.0,33.5549,33.6215,33.4513,33.5253,233600.0
2011-08-16 15:50:00,45.3,45.32,45.1,45.12,241500.0,33.5327,33.5475,33.3846,33.3994,241500.0
2011-08-17 09:30:00,45.32,45.51,45.18,45.24,75800.0,33.5475,33.6881,33.4439,33.4883,75800.0
2011-08-17 09:40:00,45.24,45.47,45.08,45.36,88000.0,33.4883,33.6585,33.3698,33.5771,88000.0
2011-08-17 09:50:00,45.37,45.4,44.86,44.96,204400.0,33.5845,33.6067,33.207,33.281,204400.0
2011-08-17 10:00:00,44.96,45.03,44.81,44.96,80900.0,33.281,33.3328,33.17,33.281,80900.0
2011-08-17 10:10:00,44.98,45.16,44.88,45.13,74500.0,33.2958,33.429,33.2218,33.4068,74500.0
2011-08-17 10:20:00,45.12,45.16,44.89,45.04,89900.0,33.3994,33.429,33.2292,33.3402,89900.0
2011-08-17 10:30:00,45.04,45.04,44.82,44.93,100200.0,33.3402,33.3402,33.1774,33.2588,100200.0
2011-08-17 10:40:00,44.93,45.06,44.88,44.99,73400.0,33.2588,33.355,33.2218,33.3032,73400.0
2011-08-17 10:50:00,45.0,45.06,44.79,44.79,114100.0,33.3106,33.355,33.1552,33.1552,114100.0
2011-08-17 11:00:00,44.79,44.86,44.75,44.79,108200.0,33.1552,33.207,33.1256,33.1552,108200.0
2011-08-17 11:10:00,44.8,44.88,44.58,44.58,64400.0,33.1626,33.2218,32.9997,32.9997,64400.0
2011-08-17 11:20:00,44.58,44.69,44.52,44.66,78300.0,32.9997,33.0811,32.9553,33.0589,78300.0
2011-08-17 11:30:00,44.67,44.73,44.52,44.55,64600.0,33.0663,33.1107,32.9553,32.9775,64600.0
2011-08-17 11:40:00,44.55,44.6,44.43,44.55,76600.0,32.9775,33.0145,32.8887,32.9775,76600.0
2011-08-17 11:50:00,44.54,44.59,44.18,44.26,122200.0,32.9701,33.0071,32.7036,32.7628,122200.0
2011-08-17 12:00:00,44.27,44.37,44.05,44.11,106700.0,32.7702,32.8443,32.6074,32.6518,106700.0
2011-08-17 12:10:00,44.11,44.18,44.0,44.03,109500.0,32.6518,32.7036,32.5704,32.5926,109500.0
2011-08-17 12:20:00,44.05,44.09,43.98,44.06,59100.0,32.6074,32.637,32.5556,32.6148,59100.0
2011-08-17 12:30:00,44.07,44.28,44.06,44.28,79000.0,32.6222,32.7776,32.6148,32.7776,79000.0
2011-08-17 12:40:00,44.29,44.31,44.19,44.28,50600.0,32.785,32.7998,32.711,32.7776,50600.0
2011-08-17 12:50:00,44.29,44.34,44.01,44.05,66500.0,32.785,32.8221,32.5778,32.6074,66500.0
2011-08-17 13:00:00,44.05,44.06,43.88,44.01,50200.0,32.6074,32.6148,32.4815,32.5778,50200.0
2011-08-17 13:10:00,44.02,44.08,43.97,44.01,40500.0,32.5852,32.6296,32.5482,32.5778,40500.0
2011-08-17 13:20:00,44.03,44.07,43.82,43.98,114800.0,32.5926,32.6222,32.4371,32.5556,114800.0
2011-08-17 13:30:00,43.97,44.04,43.86,43.86,82600.0,32.5482,32.6,32.4667,32.4667,82600.0
2011-08-17 13:40:00,43.86,43.87,43.64,43.72,124100.0,32.4667,32.4741,32.3039,32.3631,124100.0
2011-08-17 13:50:00,43.72,43.87,43.71,43.81,76400.0,32.3631,32.4741,32.3557,32.4297,76400.0
2011-08-17 14:00:00,43.82,43.9,43.8,43.86,61600.0,32.4371,32.4964,32.4223,32.4667,61600.0
2011-08-17 14:10:00,43.86,44.0,43.85,43.99,58900.0,32.4667,32.5704,32.4593,32.563,58900.0
2011-08-17 14:20:00,43.98,44.04,43.88,43.92,66900.0,32.5556,32.6,32.4815,32.5112,66900.0
2011-08-17 14:30:00,43.92,43.96,43.82,43.88,81200.0,32.5112,32.5408,32.4371,32.4815,81200.0
2011-08-17 14:40:00,43.89,44.02,43.87,43.97,80600.0,32.4889,32.5852,32.4741,32.5482,80600.0
2011-08-17 14:50:00,43.96,44.0,43.88,44.0,86700.0,32.5408,32.5704,32.4815,32.5704,86700.0
2011-08-17 15:00:00,44.0,44.12,43.95,44.1,160700.0,32.5704,32.6592,32.5334,32.6444,160700.0
2011-08-17 15:10:00,44.09,44.17,44.05,44.15,83900.0,32.637,32.6962,32.6074,32.6814,83900.0
2011-08-17 15:20:00,44.16,44.16,43.99,44.05,85600.0,32.6888,32.6888,32.563,32.6074,85600.0
2011-08-17 15:30:00,44.06,44.11,44.0,44.04,143000.0,32.6148,32.6518,32.5704,32.6,143000.0
2011-08-17 15:40:00,44.04,44.12,44.0,44.08,158300.0,32.6,32.6592,32.5704,32.6296,158300.0
2011-08-17 15:50:00,44.07,44.1,44.0,44.08,339700.0,32.6222,32.6444,32.5704,32.6296,339700.0
2011-08-18 09:30:00,42.37,42.42,41.59,41.84,85500.0,31.3638,31.4008,30.7864,30.9715,85500.0
2011-08-18 09:40:00,41.76,41.85,41.41,41.57,153300.0,30.9122,30.9789,30.6532,30.7716,153300.0
2011-08-18 09:50:00,41.57,41.79,41.47,41.5,106300.0,30.7716,30.9345,30.6976,30.7198,106300.0
2011-08-18 10:00:00,41.48,41.53,40.63,41.08,169500.0,30.705,30.742,30.0758,30.4089,169500.0
2011-08-18 10:10:00,41.08,41.48,40.92,41.29,88100.0,30.4089,30.705,30.2904,30.5643,88100.0
2011-08-18 10:20:00,41.31,41.55,41.17,41.44,54100.0,30.5791,30.7568,30.4755,30.6754,54100.0
2011-08-18 10:30:00,41.44,41.44,41.18,41.33,63300.0,30.6754,30.6754,30.4829,30.5939,63300.0
2011-08-18 10:40:00,41.31,41.46,41.17,41.46,62900.0,30.5791,30.6902,30.4755,30.6902,62900.0
2011-08-18 10:50:00,41.47,41.72,41.47,41.72,118200.0,30.6976,30.8826,30.6976,30.8826,118200.0
2011-08-18 11:00:00,41.7,41.8,41.45,41.48,90700.0,30.8678,30.9419,30.6828,30.705,90700.0
2011-08-18 11:10:00,41.48,41.63,41.34,41.4,87800.0,30.705,30.816,30.6013,30.6458,87800.0
2011-08-18 11:20:00,41.4,41.58,41.37,41.58,79100.0,30.6458,30.779,30.6236,30.779,79100.0
2011-08-18 11:30:00,41.57,41.78,41.54,41.68,141500.0,30.7716,30.9271,30.7494,30.853,141500.0
2011-08-18 11:40:00,41.68,41.83,41.6,41.8,81800.0,30.853,30.9641,30.7938,30.9419,81800.0
2011-08-18 11:50:00,41.78,41.81,41.6,41.6,47400.0,30.9271,30.9493,30.7938,30.7938,47400.0
2011-08-18 12:00:00,41.6,41.62,41.37,41.43,82700.0,30.7938,30.8086,30.6236,30.668,82700.0
2011-08-18 12:10:00,41.42,41.59,41.39,41.54,84900.0,30.6606,30.7864,30.6384,30.7494,84900.0
2011-08-18 12:20:00,41.55,41.6,41.37,41.4,52700.0,30.7568,30.7938,30.6236,30.6458,52700.0
2011-08-18 12:30:00,41.42,41.55,41.37,41.45,106100.0,30.6606,30.7568,30.6236,30.6828,106100.0
2011-08-18 12:40:00,41.46,41.49,41.28,41.29,156200.0,30.6902,30.7124,30.5569,30.5643,156200.0
2011-08-18 12:50:00,41.29,41.39,41.25,41.39,62200.0,30.5643,30.6384,30.5347,30.6384,62200.0
2011-08-18 13:00:00,41.36,41.49,41.19,41.23,52400.0,30.6162,30.7124,30.4903,30.5199,52400.0
2011-08-18 13:10:00,41.24,41.26,41.08,41.13,47300.0,30.5273,30.5421,30.4089,30.4459,47300.0
2011-08-18 13:20:00,41.13,41.27,41.11,41.14,79500.0,30.4459,30.5495,30.4311,30.4533,79500.0
2011-08-18 13:30:00,41.14,41.23,40.84,40.88,109300.0,30.4533,30.5199,30.2312,30.2608,109300.0
2011-08-18 13:40:00,40.86,41.18,40.86,41.14,60900.0,30.246,30.4829,30.246,30.4533,60900.0
2011-08-18 13:50:00,41.14,41.23,41.02,41.09,66000.0,30.4533,30.5199,30.3645,30.4163,66000.0
2011-08-18 14:00:00,41.11,41.33,41.02,41.15,192600.0,30.4311,30.5939,30.3645,30.4607,192600.0
2011-08-18 14:10:00,41.15,41.36,41.05,41.34,86700.0,30.4607,30.6162,30.3867,30.6013,86700.0
2011-08-18 14:20:00,41.32,41.41,41.25,41.29,75000.0,30.5865,30.6532,30.5347,30.5643,75000.0
2011-08-18 14:30:00,41.28,41.37,41.22,41.34,126200.0,30.5569,30.6236,30.5125,30.6013,126200.0
2011-08-18 14:40:00,41.34,41.34,41.12,41.15,121400.0,30.6013,30.6013,30.4385,30.4607,121400.0
2011-08-18 14:50:00,41.16,41.16,40.94,40.97,116300.0,30.4681,30.4681,30.3053,30.3275,116300.0
2011-08-18 15:00:00,40.96,40.99,40.79,40.87,119200.0,30.3201,30.3423,30.1942,30.2534,119200.0
2011-08-18 15:10:00,40.87,41.05,40.82,40.93,121900.0,30.2534,30.3867,30.2164,30.2979,121900.0
2011-08-18 15:20:00,40.91,41.13,40.88,41.1,111100.0,30.283,30.4459,30.2608,30.4237,111100.0
2011-08-18 15:30:00,41.1,41.18,40.92,40.99,197900.0,30.4237,30.4829,30.2904,30.3423,197900.0
2011-08-18 15:40:00,40.97,41.0,40.67,40.8,235100.0,30.3275,30.3497,30.1054,30.2016,235100.0
2011-08-18 15:50:00,40.8,41.22,40.77,40.99,618500.0,30.2016,30.5125,30.1794,30.3423,618500.0
2011-08-19 09:30:00,39.88,40.67,39.88,40.6,294000.0,29.5206,30.1054,29.5206,30.0536,294000.0
2011-08-19 09:40:00,40.6,40.94,40.5,40.51,76300.0,30.0536,30.3053,29.9796,29.987,76300.0
2011-08-19 09:50:00,40.5,41.16,40.48,41.11,92400.0,29.9796,30.4681,29.9647,30.4311,92400.0
2011-08-19 10:00:00,41.15,41.37,41.04,41.24,77900.0,30.4607,30.6236,30.3793,30.5273,77900.0
2011-08-19 10:10:00,41.26,41.47,41.11,41.31,89200.0,30.5421,30.6976,30.4311,30.5791,89200.0
2011-08-19 10:20:00,41.3,41.78,41.22,41.75,123800.0,30.5717,30.9271,30.5125,30.9048,123800.0
2011-08-19 10:30:00,41.74,41.78,41.24,41.25,107600.0,30.8974,30.9271,30.5273,30.5347,107600.0
2011-08-19 10:40:00,41.27,41.38,41.08,41.21,91500.0,30.5495,30.631,30.4089,30.5051,91500.0
2011-08-19 10:50:00,41.24,41.27,41.03,41.04,70400.0,30.5273,30.5495,30.3719,30.3793,70400.0
2011-08-19 11:00:00,41.03,41.06,40.72,40.84,74800.0,30.3719,30.3941,30.1424,30.2312,74800.0
2011-08-19 11:10:00,40.84,40.88,40.61,40.66,96900.0,30.2312,30.2608,30.061,30.098,96900.0
2011-08-19 11:20:00,40.66,40.96,40.61,40.86,75900.0,30.098,30.3201,30.061,30.246,75900.0
2011-08-19 11:30:00,40.85,40.94,40.56,40.66,77300.0,30.2386,30.3053,30.024,30.098,77300.0
2011-08-19 11:40:00,40.64,40.78,40.62,40.66,87800.0,30.0832,30.1868,30.0684,30.098,87800.0
2011-08-19 11:50:00,40.66,40.94,40.65,40.91,51100.0,30.098,30.3053,30.0906,30.283,51100.0
2011-08-19 12:00:00,40.9,40.91,40.76,40.76,65300.0,30.2756,30.283,30.172,30.172,65300.0
2011-08-19 12:10:00,40.75,40.81,40.64,40.66,48300.0,30.1646,30.209,30.0832,30.098,48300.0
2011-08-19 12:20:00,40.67,40.73,40.61,40.73,46100.0,30.1054,30.1498,30.061,30.1498,46100.0
2011-08-19 12:30:00,40.75,40.83,40.61,40.61,71800.0,30.1646,30.2238,30.061,30.061,71800.0
2011-08-19 12:40:00,40.6,40.71,40.59,40.63,69400.0,30.0536,30.135,30.0462,30.0758,69400.0
2011-08-19 12:50:00,40.63,40.64,40.41,40.45,69900.0,30.0758,30.0832,29.9129,29.9425,69900.0
2011-08-19 13:00:00,40.46,40.54,40.35,40.54,81900.0,29.9499,30.0092,29.8685,30.0092,81900.0
2011-08-19 13:10:00,40.53,40.6,40.38,40.46,77600.0,30.0018,30.0536,29.8907,29.9499,77600.0
2011-08-19 13:20:00,40.46,40.47,40.37,40.4,87100.0,29.9499,29.9573,29.8833,29.9055,87100.0
2011-08-19 13:30:00,40.38,40.42,40.23,40.27,172500.0,29.8907,29.9203,29.7797,29.8093,172500.0
2011-08-19 13:40:00,40.27,40.28,40.1,40.22,133600.0,29.8093,29.8167,29.6835,29.7723,133600.0
2011-08-19 13:50:00,40.22,40.22,40.1,40.14,74200.0,29.7723,29.7723,29.6835,29.7131,74200.0
2011-08-19 14:00:00,40.14,40.28,39.98,40.12,104700.0,29.7131,29.8167,29.5946,29.6983,104700.0
2011-08-19 14:10:00,40.13,40.14,39.97,39.98,142700.0,29.7057,29.7131,29.5872,29.5946,142700.0
2011-08-19 14:20:00,39.98,40.05,39.84,40.02,200600.0,29.5946,29.6464,29.491,29.6242,200600.0
2011-08-19 14:30:00,40.01,40.02,39.71,39.86,127400.0,29.6168,29.6242,29.3948,29.5058,127400.0
2011-08-19 14:40:00,39.85,39.92,39.65,39.69,136000.0,29.4984,29.5502,29.3503,29.38,136000.0
2011-08-19 14:50:00,39.67,39.73,39.47,39.48,209000.0,29.3652,29.4096,29.2171,29.2245,209000.0
2011-08-19 15:00:00,39.49,39.52,39.26,39.32,236200.0,29.2319,29.2541,29.0617,29.1061,236200.0
2011-08-19 15:10:00,39.35,39.36,39.1,39.22,234200.0,29.1283,29.1357,28.9432,29.032,234200.0
2011-08-19 15:20:00,39.23,39.62,39.22,39.47,372000.0,29.0395,29.3281,29.032,29.2171,372000.0
2011-08-19 15:30:00,39.47,39.5,39.14,39.23,246600.0,29.2171,29.2393,28.9728,29.0395,246600.0
2011-08-19 15:40:00,39.23,39.26,39.04,39.12,271800.0,29.0395,29.0617,28.8988,28.958,271800.0
2011-08-19 15:50:00,39.12,39.28,38.93,39.04,795200.0,28.958,29.0765,28.8174,28.8988,795200.0
2011-08-22 09:30:00,40.1,40.36,39.83,39.9,121500.0,29.6835,29.8759,29.4836,29.5354,121500.0
2011-08-22 09:40:00,39.91,40.29,39.91,40.29,95400.0,29.5428,29.8241,29.5428,29.8241,95400.0
2011-08-22 09:50:00,40.29,40.34,39.85,39.87,126200.0,29.8241,29.8611,29.4984,29.5132,126200.0
2011-08-22 10:00:00,39.88,39.93,39.64,39.75,101700.0,29.5206,29.5576,29.3429,29.4244,101700.0
2011-08-22 10:10:00,39.75,40.09,39.67,40.07,88400.0,29.4244,29.6761,29.3652,29.6612,88400.0
2011-08-22 10:20:00,40.08,40.16,40.0,40.08,145200.0,29.6687,29.7279,29.6094,29.6687,145200.0
2011-08-22 10:30:00,40.09,40.16,40.05,40.08,103500.0,29.6761,29.7279,29.6464,29.6687,103500.0
2011-08-22 10:40:00,40.08,40.22,40.06,40.19,54700.0,29.6687,29.7723,29.6538,29.7501,54700.0
2011-08-22 10:50:00,40.19,40.27,40.01,40.01,102500.0,29.7501,29.8093,29.6168,29.6168,102500.0
2011-08-22 11:00:00,40.01,40.06,39.95,40.01,118100.0,29.6168,29.6538,29.5724,29.6168,118100.0
2011-08-22 11:10:00,40.01,40.08,39.9,39.94,80600.0,29.6168,29.6687,29.5354,29.565,80600.0
2011-08-22 11:20:00,39.94,39.98,39.82,39.91,65700.0,29.565,29.5946,29.4762,29.5428,65700.0
2011-08-22 11:30:00,39.92,39.97,39.66,39.69,59600.0,29.5502,29.5872,29.3578,29.38,59600.0
2011-08-22 11:40:00,39.65,39.66,39.49,39.62,63900.0,29.3503,29.3578,29.2319,29.3281,63900.0
2011-08-22 11:50:00,39.61,39.61,39.33,39.5,56400.0,29.3207,29.3207,29.1135,29.2393,56400.0
2011-08-22 12:00:00,39.48,39.75,39.48,39.75,46400.0,29.2245,29.4244,29.2245,29.4244,46400.0
2011-08-22 12:10:00,39.77,39.84,39.72,39.81,54400.0,29.4392,29.491,29.4022,29.4688,54400.0
2011-08-22 12:20:00,39.82,39.9,39.7,39.75,55700.0,29.4762,29.5354,29.3874,29.4244,55700.0
2011-08-22 12:30:00,39.76,39.84,39.62,39.75,51000.0,29.4318,29.491,29.3281,29.4244,51000.0
2011-08-22 12:40:00,39.74,40.03,39.71,40.0,60700.0,29.417,29.6316,29.3948,29.6094,60700.0
2011-08-22 12:50:00,40.01,40.3,39.97,40.28,52900.0,29.6168,29.8315,29.5872,29.8167,52900.0
2011-08-22 13:00:00,40.27,40.39,40.16,40.35,68500.0,29.8093,29.8981,29.7279,29.8685,68500.0
2011-08-22 13:10:00,40.35,40.36,40.06,40.14,70900.0,29.8685,29.8759,29.6538,29.7131,70900.0
2011-08-22 13:20:00,40.14,40.26,40.11,40.12,58800.0,29.7131,29.8019,29.6909,29.6983,58800.0
2011-08-22 13:30:00,40.13,40.23,39.96,40.05,78900.0,29.7057,29.7797,29.5798,29.6464,78900.0
2011-08-22 13:40:00,40.05,40.07,39.93,39.99,88700.0,29.6464,29.6612,29.5576,29.602,88700.0
2011-08-22 13:50:00,40.0,40.08,39.86,40.08,58100.0,29.6094,29.6687,29.5058,29.6687,58100.0
2011-08-22 14:00:00,40.07,40.19,39.97,40.02,69200.0,29.6612,29.7501,29.5872,29.6242,69200.0
2011-08-22 14:10:00,40.05,40.17,39.91,39.95,78400.0,29.6464,29.7353,29.5428,29.5724,78400.0
2011-08-22 14:20:00,39.96,40.06,39.8,39.86,79500.0,29.5798,29.6538,29.4614,29.5058,79500.0
2011-08-22 14:30:00,39.85,39.85,39.65,39.69,105700.0,29.4984,29.4984,29.3503,29.38,105700.0
2011-08-22 14:40:00,39.69,39.79,39.68,39.7,90500.0,29.38,29.454,29.3726,29.3874,90500.0
2011-08-22 14:50:00,39.7,39.81,39.68,39.72,180900.0,29.3874,29.4688,29.3726,29.4022,180900.0
2011-08-22 15:00:00,39.72,39.81,39.65,39.7,187200.0,29.4022,29.4688,29.3503,29.3874,187200.0
2011-08-22 15:10:00,39.7,39.83,39.68,39.79,106700.0,29.3874,29.4836,29.3726,29.454,106700.0
2011-08-22 15:20:00,39.79,39.9,39.78,39.79,158800.0,29.454,29.5354,29.4466,29.454,158800.0
2011-08-22 15:30:00,39.78,39.87,39.74,39.8,149400.0,29.4466,29.5132,29.417,29.4614,149400.0
2011-08-22 15:40:00,39.8,39.96,39.7,39.7,206100.0,29.4614,29.5798,29.3874,29.3874,206100.0
2011-08-22 15:50:00,39.71,39.72,39.43,39.56,328000.0,29.3948,29.4022,29.1875,29.2837,328000.0
2011-08-23 09:30:00,39.77,40.09,39.26,39.31,61000.0,29.4392,29.6761,29.0617,29.0987,61000.0
2011-08-23 09:40:00,39.35,39.8,39.16,39.79,31300.0,29.1283,29.4614,28.9876,29.454,31300.0
2011-08-23 09:50:00,39.79,39.93,39.64,39.76,49000.0,29.454,29.5576,29.3429,29.4318,49000.0
2011-08-23 10:00:00,39.73,40.33,39.66,40.27,140900.0,29.4096,29.8537,29.3578,29.8093,140900.0
2011-08-23 10:10:00,40.28,40.45,40.19,40.28,122500.0,29.8167,29.9425,29.7501,29.8167,122500.0
2011-08-23 10:20:00,40.31,40.74,40.23,40.68,141900.0,29.8389,30.1572,29.7797,30.1128,141900.0
2011-08-23 10:30:00,40.66,40.86,40.53,40.86,131700.0,30.098,30.246,30.0018,30.246,131700.0
2011-08-23 10:40:00,40.87,40.94,40.79,40.85,97200.0,30.2534,30.3053,30.1942,30.2386,97200.0
2011-08-23 10:50:00,40.85,40.88,40.56,40.56,124100.0,30.2386,30.2608,30.024,30.024,124100.0
2011-08-23 11:00:00,40.57,40.79,40.54,40.77,149800.0,30.0314,30.1942,30.0092,30.1794,149800.0
2011-08-23 11:10:00,40.74,40.83,40.63,40.66,74200.0,30.1572,30.2238,30.0758,30.098,74200.0
2011-08-23 11:20:00,40.64,40.71,40.61,40.67,143700.0,30.0832,30.135,30.061,30.1054,143700.0
2011-08-23 11:30:00,40.68,40.91,40.63,40.89,118500.0,30.1128,30.283,30.0758,30.2682,118500.0
2011-08-23 11:40:00,40.91,41.15,40.87,41.1,79300.0,30.283,30.4607,30.2534,30.4237,79300.0
2011-08-23 11:50:00,41.11,41.46,41.11,41.44,105000.0,30.4311,30.6902,30.4311,30.6754,105000.0
2011-08-23 12:00:00,41.43,41.46,41.26,41.31,122100.0,30.668,30.6902,30.5421,30.5791,122100.0
2011-08-23 12:10:00,41.32,41.37,41.21,41.23,64800.0,30.5865,30.6236,30.5051,30.5199,64800.0
2011-08-23 12:20:00,41.22,41.42,41.21,41.36,65600.0,30.5125,30.6606,30.5051,30.6162,65600.0
2011-08-23 12:30:00,41.38,41.6,41.37,41.59,66300.0,30.631,30.7938,30.6236,30.7864,66300.0
2011-08-23 12:40:00,41.6,41.76,41.59,41.64,88200.0,30.7938,30.9122,30.7864,30.8234,88200.0
2011-08-23 12:50:00,41.64,41.9,41.64,41.79,68100.0,30.8234,31.0159,30.8234,30.9345,68100.0
2011-08-23 13:00:00,41.81,41.95,41.81,41.88,92100.0,30.9493,31.0529,30.9493,31.0011,92100.0
2011-08-23 13:10:00,41.87,41.88,41.76,41.82,81800.0,30.9937,31.0011,30.9122,30.9567,81800.0
2011-08-23 13:20:00,41.81,41.85,41.63,41.69,59200.0,30.9493,30.9789,30.816,30.8604,59200.0
2011-08-23 13:30:00,41.7,41.83,41.7,41.81,91700.0,30.8678,30.9641,30.8678,30.9493,91700.0
2011-08-23 13:40:00,41.82,41.92,41.74,41.85,123700.0,30.9567,31.0307,30.8974,30.9789,123700.0
2011-08-23 13:50:00,41.85,41.88,41.42,41.7,206500.0,30.9789,31.0011,30.6606,30.8678,206500.0
2011-08-23 14:00:00,41.69,41.92,41.65,41.78,120000.0,30.8604,31.0307,30.8308,30.9271,120000.0
2011-08-23 14:10:00,41.76,41.99,41.67,41.93,175800.0,30.9122,31.0825,30.8456,31.0381,175800.0
2011-08-23 14:20:00,41.93,42.04,41.77,42.03,102500.0,31.0381,31.1195,30.9196,31.1121,102500.0
2011-08-23 14:30:00,42.03,42.06,41.83,41.83,205800.0,31.1121,31.1343,30.9641,30.9641,205800.0
2011-08-23 14:40:00,41.83,41.88,41.7,41.86,75100.0,30.9641,31.0011,30.8678,30.9863,75100.0
2011-08-23 14:50:00,41.86,41.97,41.84,41.96,113700.0,30.9863,31.0677,30.9715,31.0603,113700.0
2011-08-23 15:00:00,41.96,42.49,41.95,42.49,166500.0,31.0603,31.4526,31.0529,31.4526,166500.0
2011-08-23 15:10:00,42.5,42.61,42.28,42.34,152300.0,31.46,31.5414,31.2972,31.3416,152300.0
2011-08-23 15:20:00,42.35,42.37,42.15,42.17,132000.0,31.349,31.3638,31.2009,31.2157,132000.0
2011-08-23 15:30:00,42.17,42.23,42.03,42.22,142500.0,31.2157,31.2602,31.1121,31.2528,142500.0
2011-08-23 15:40:00,42.22,42.34,42.1,42.29,182900.0,31.2528,31.3416,31.1639,31.3046,182900.0
2011-08-23 15:50:00,42.3,42.55,42.2,42.55,366200.0,31.312,31.497,31.238,31.497,366200.0
2011-08-24 09:30:00,42.04,42.64,41.82,42.35,92700.0,31.1195,31.5637,30.9567,31.349,92700.0
2011-08-24 09:40:00,42.37,42.97,42.28,42.93,51700.0,31.3638,31.8079,31.2972,31.7783,51700.0
2011-08-24 09:50:00,42.89,43.21,42.69,43.16,88800.0,31.7487,31.9856,31.6007,31.9486,88800.0
2011-08-24 10:00:00,43.15,43.66,43.14,43.22,95500.0,31.9412,32.3187,31.9338,31.993,95500.0
2011-08-24 10:10:00,43.25,43.39,43.1,43.19,81500.0,32.0152,32.1188,31.9042,31.9708,81500.0
2011-08-24 10:20:00,43.19,43.2,42.82,42.91,74300.0,31.9708,31.9782,31.6969,31.7635,74300.0
2011-08-24 10:30:00,42.92,43.03,42.66,43.03,62100.0,31.7709,31.8523,31.5785,31.8523,62100.0
2011-08-24 10:40:00,43.03,43.18,42.74,42.74,56100.0,31.8523,31.9634,31.6377,31.6377,56100.0
2011-08-24 10:50:00,42.78,42.95,42.75,42.79,59200.0,31.6673,31.7931,31.6451,31.6747,59200.0
2011-08-24 11:00:00,42.78,42.87,42.66,42.85,50300.0,31.6673,31.7339,31.5785,31.7191,50300.0
2011-08-24 11:10:00,42.86,42.86,42.69,42.76,73100.0,31.7265,31.7265,31.6007,31.6525,73100.0
2011-08-24 11:20:00,42.77,43.02,42.73,42.88,34500.0,31.6599,31.8449,31.6303,31.7413,34500.0
2011-08-24 11:30:00,42.88,42.9,42.72,42.86,32600.0,31.7413,31.7561,31.6229,31.7265,32600.0
2011-08-24 11:40:00,42.85,42.87,42.53,42.6,29700.0,31.7191,31.7339,31.4822,31.534,29700.0
2011-08-24 11:50:00,42.61,42.68,42.37,42.4,43600.0,31.5414,31.5933,31.3638,31.386,43600.0
2011-08-24 12:00:00,42.4,42.4,42.19,42.19,29700.0,31.386,31.386,31.2305,31.2305,29700.0
2011-08-24 12:10:00,42.21,42.37,42.12,42.28,36100.0,31.2454,31.3638,31.1787,31.2972,36100.0
2011-08-24 12:20:00,42.26,42.41,42.26,42.3,41600.0,31.2824,31.3934,31.2824,31.312,41600.0
2011-08-24 12:30:00,42.32,42.46,42.32,42.35,40500.0,31.3268,31.4304,31.3268,31.349,40500.0
2011-08-24 12:40:00,42.35,42.4,42.24,42.28,54800.0,31.349,31.386,31.2676,31.2972,54800.0
2011-08-24 12:50:00,42.29,42.5,42.29,42.47,49500.0,31.3046,31.46,31.3046,31.4378,49500.0
2011-08-24 13:00:00,42.48,42.55,42.41,42.41,61700.0,31.4452,31.497,31.3934,31.3934,61700.0
2011-08-24 13:10:00,42.39,42.63,42.38,42.62,52900.0,31.3786,31.5563,31.3712,31.5489,52900.0
2011-08-24 13:20:00,42.61,42.79,42.6,42.68,119400.0,31.5414,31.6747,31.534,31.5933,119400.0
2011-08-24 13:30:00,42.7,42.73,42.51,42.52,77500.0,31.6081,31.6303,31.4674,31.4748,77500.0
2011-08-24 13:40:00,42.51,42.51,42.29,42.39,84100.0,31.4674,31.4674,31.3046,31.3786,84100.0
2011-08-24 13:50:00,42.39,42.59,42.31,42.58,77100.0,31.3786,31.5266,31.3194,31.5192,77100.0
2011-08-24 14:00:00,42.59,42.68,42.5,42.62,84900.0,31.5266,31.5933,31.46,31.5489,84900.0
2011-08-24 14:10:00,42.62,42.74,42.58,42.62,77700.0,31.5489,31.6377,31.5192,31.5489,77700.0
2011-08-24 14:20:00,42.61,42.63,42.51,42.57,118000.0,31.5414,31.5563,31.4674,31.5118,118000.0
2011-08-24 14:30:00,42.55,42.67,42.5,42.6,120700.0,31.497,31.5859,31.46,31.534,120700.0
2011-08-24 14:40:00,42.61,42.73,42.57,42.59,90800.0,31.5414,31.6303,31.5118,31.5266,90800.0
2011-08-24 14:50:00,42.62,42.84,42.59,42.81,104800.0,31.5489,31.7117,31.5266,31.6895,104800.0
2011-08-24 15:00:00,42.81,42.84,42.7,42.73,140600.0,31.6895,31.7117,31.6081,31.6303,140600.0
2011-08-24 15:10:00,42.71,43.05,42.69,43.04,132200.0,31.6155,31.8672,31.6007,31.8597,132200.0
2011-08-24 15:20:00,43.05,43.18,43.0,43.11,99100.0,31.8672,31.9634,31.8301,31.9116,99100.0
2011-08-24 15:30:00,43.12,43.27,43.04,43.17,157700.0,31.919,32.03,31.8597,31.956,157700.0
2011-08-24 15:40:00,43.18,43.35,43.08,43.13,267000.0,31.9634,32.0892,31.8894,31.9264,267000.0
2011-08-24 15:50:00,43.14,43.24,43.09,43.17,516200.0,31.9338,32.0078,31.8968,31.956,516200.0
2011-08-25 09:30:00,43.75,44.45,43.69,43.74,120200.0,32.3853,32.9035,32.3409,32.3779,120200.0
2011-08-25 09:40:00,43.72,43.99,43.46,43.6,81600.0,32.3631,32.563,32.1706,32.2743,81600.0
2011-08-25 09:50:00,43.59,43.7,43.18,43.44,97500.0,32.2669,32.3483,31.9634,32.1558,97500.0
2011-08-25 10:00:00,43.42,43.42,42.97,43.32,72900.0,32.141,32.141,31.8079,32.067,72900.0
2011-08-25 10:10:00,43.33,43.36,42.96,42.97,109800.0,32.0744,32.0966,31.8005,31.8079,109800.0
2011-08-25 10:20:00,42.97,43.07,42.68,42.74,60800.0,31.8079,31.882,31.5933,31.6377,60800.0
2011-08-25 10:30:00,42.75,42.88,42.48,42.56,114700.0,31.6451,31.7413,31.4452,31.5044,114700.0
2011-08-25 10:40:00,42.56,42.63,42.26,42.33,86500.0,31.5044,31.5563,31.2824,31.3342,86500.0
2011-08-25 10:50:00,42.33,42.85,42.27,42.81,97700.0,31.3342,31.7191,31.2898,31.6895,97700.0
2011-08-25 11:00:00,42.81,42.91,42.54,42.56,78400.0,31.6895,31.7635,31.4896,31.5044,78400.0
2011-08-25 11:10:00,42.54,42.69,42.47,42.63,87700.0,31.4896,31.6007,31.4378,31.5563,87700.0
2011-08-25 11:20:00,42.61,42.74,42.6,42.66,45800.0,31.5414,31.6377,31.534,31.5785,45800.0
2011-08-25 11:30:00,42.66,42.74,42.33,42.35,33900.0,31.5785,31.6377,31.3342,31.349,33900.0
2011-08-25 11:40:00,42.39,42.44,42.27,42.41,27300.0,31.3786,31.4156,31.2898,31.3934,27300.0
2011-08-25 11:50:00,42.39,42.47,42.37,42.37,16300.0,31.3786,31.4378,31.3638,31.3638,16300.0
2011-08-25 12:00:00,42.36,42.44,42.21,42.21,19900.0,31.3564,31.4156,31.2454,31.2454,19900.0
2011-08-25 12:10:00,42.22,42.29,42.11,42.12,25100.0,31.2528,31.3046,31.1713,31.1787,25100.0
2011-08-25 12:20:00,42.12,42.2,42.02,42.2,21600.0,31.1787,31.238,31.1047,31.238,21600.0
2011-08-25 12:30:00,42.2,42.21,41.91,42.01,34600.0,31.238,31.2454,31.0233,31.0973,34600.0
2011-08-25 12:40:00,42.0,42.04,41.8,41.89,36200.0,31.0899,31.1195,30.9419,31.0085,36200.0
2011-08-25 12:50:00,41.9,41.98,41.69,41.98,91200.0,31.0159,31.0751,30.8604,31.0751,91200.0
2011-08-25 13:00:00,41.99,42.15,41.93,41.94,39700.0,31.0825,31.2009,31.0381,31.0455,39700.0
2011-08-25 13:10:00,41.93,42.18,41.92,42.13,51200.0,31.0381,31.2231,31.0307,31.1861,51200.0
2011-08-25 13:20:00,42.15,42.4,42.14,42.36,54400.0,31.2009,31.386,31.1935,31.3564,54400.0
2011-08-25 13:30:00,42.36,42.47,42.28,42.47,41400.0,31.3564,31.4378,31.2972,31.4378,41400.0
2011-08-25 13:40:00,42.48,42.48,42.21,42.22,33800.0,31.4452,31.4452,31.2454,31.2528,33800.0
2011-08-25 13:50:00,42.24,42.5,42.24,42.49,28600.0,31.2676,31.46,31.2676,31.4526,28600.0
2011-08-25 14:00:00,42.53,42.57,42.34,42.36,47600.0,31.4822,31.5118,31.3416,31.3564,47600.0
2011-08-25 14:10:00,42.34,42.62,42.34,42.62,71300.0,31.3416,31.5489,31.3416,31.5489,71300.0
2011-08-25 14:20:00,42.63,42.64,42.36,42.48,66500.0,31.5563,31.5637,31.3564,31.4452,66500.0
2011-08-25 14:30:00,42.49,42.59,42.45,42.47,37800.0,31.4526,31.5266,31.423,31.4378,37800.0
2011-08-25 14:40:00,42.47,42.47,42.3,42.3,29400.0,31.4378,31.4378,31.312,31.312,29400.0
2011-08-25 14:50:00,42.27,42.35,42.06,42.06,58800.0,31.2898,31.349,31.1343,31.1343,58800.0
2011-08-25 15:00:00,42.06,42.21,41.94,42.21,81100.0,31.1343,31.2454,31.0455,31.2454,81100.0
2011-08-25 15:10:00,42.22,42.53,42.13,42.53,120800.0,31.2528,31.4822,31.1861,31.4822,120800.0
2011-08-25 15:20:00,42.51,42.69,42.4,42.4,97500.0,31.4674,31.6007,31.386,31.386,97500.0
2011-08-25 15:30:00,42.38,42.46,42.21,42.28,125300.0,31.3712,31.4304,31.2454,31.2972,125300.0
2011-08-25 15:40:00,42.28,42.29,42.03,42.23,123400.0,31.2972,31.3046,31.1121,31.2602,123400.0
2011-08-25 15:50:00,42.22,42.28,42.1,42.18,245500.0,31.2528,31.2972,31.1639,31.2231,245500.0
2011-08-26 09:30:00,41.62,42.0,41.37,41.8,67200.0,30.8086,31.0899,30.6236,30.9419,67200.0
2011-08-26 09:40:00,41.72,41.85,41.45,41.68,25200.0,30.8826,30.9789,30.6828,30.853,25200.0
2011-08-26 09:50:00,41.7,41.9,41.44,41.87,40600.0,30.8678,31.0159,30.6754,30.9937,40600.0
2011-08-26 10:00:00,41.83,41.83,40.99,41.14,63700.0,30.9641,30.9641,30.3423,30.4533,63700.0
2011-08-26 10:10:00,41.17,41.54,41.11,41.43,42000.0,30.4755,30.7494,30.4311,30.668,42000.0
2011-08-26 10:20:00,41.4,42.11,41.4,41.91,44100.0,30.6458,31.1713,30.6458,31.0233,44100.0
2011-08-26 10:30:00,41.9,41.97,41.59,41.9,35300.0,31.0159,31.0677,30.7864,31.0159,35300.0
2011-08-26 10:40:00,41.87,42.68,41.83,42.55,54400.0,30.9937,31.5933,30.9641,31.497,54400.0
2011-08-26 10:50:00,42.53,42.58,42.18,42.21,41000.0,31.4822,31.5192,31.2231,31.2454,41000.0
2011-08-26 11:00:00,42.21,42.56,42.1,42.49,44900.0,31.2454,31.5044,31.1639,31.4526,44900.0
2011-08-26 11:10:00,42.49,42.91,42.47,42.61,47300.0,31.4526,31.7635,31.4378,31.5414,47300.0
2011-08-26 11:20:00,42.6,42.76,42.51,42.56,26400.0,31.534,31.6525,31.4674,31.5044,26400.0
2011-08-26 11:30:00,42.54,42.8,42.53,42.64,40000.0,31.4896,31.6821,31.4822,31.5637,40000.0
2011-08-26 11:40:00,42.62,42.69,42.52,42.65,39000.0,31.5489,31.6007,31.4748,31.5711,39000.0
2011-08-26 11:50:00,42.63,42.91,42.58,42.83,37000.0,31.5563,31.7635,31.5192,31.7043,37000.0
2011-08-26 12:00:00,42.85,43.36,42.85,43.36,86900.0,31.7191,32.0966,31.7191,32.0966,86900.0
2011-08-26 12:10:00,43.35,43.48,43.1,43.11,40700.0,32.0892,32.1855,31.9042,31.9116,40700.0
2011-08-26 12:20:00,43.09,43.32,43.09,43.32,41400.0,31.8968,32.067,31.8968,32.067,41400.0
2011-08-26 12:30:00,43.31,43.33,42.98,43.09,45200.0,32.0596,32.0744,31.8153,31.8968,45200.0
2011-08-26 12:40:00,43.08,43.21,42.92,42.93,83300.0,31.8894,31.9856,31.7709,31.7783,83300.0
2011-08-26 12:50:00,42.94,43.21,42.94,43.18,73300.0,31.7857,31.9856,31.7857,31.9634,73300.0
2011-08-26 13:00:00,43.17,43.29,43.06,43.26,43900.0,31.956,32.0448,31.8746,32.0226,43900.0
2011-08-26 13:10:00,43.24,43.41,43.22,43.31,43600.0,32.0078,32.1336,31.993,32.0596,43600.0
2011-08-26 13:20:00,43.3,43.48,43.25,43.48,69100.0,32.0522,32.1855,32.0152,32.1855,69100.0
2011-08-26 13:30:00,43.48,43.61,43.46,43.58,82100.0,32.1855,32.2817,32.1706,32.2595,82100.0
2011-08-26 13:40:00,43.57,43.78,43.57,43.73,128900.0,32.2521,32.4075,32.2521,32.3705,128900.0
2011-08-26 13:50:00,43.72,43.8,43.59,43.79,124100.0,32.3631,32.4223,32.2669,32.4149,124100.0
2011-08-26 14:00:00,43.79,43.85,43.59,43.62,107900.0,32.4149,32.4593,32.2669,32.2891,107900.0
2011-08-26 14:10:00,43.6,43.64,43.43,43.56,63300.0,32.2743,32.3039,32.1484,32.2447,63300.0
2011-08-26 14:20:00,43.56,43.6,43.32,43.34,56300.0,32.2447,32.2743,32.067,32.0818,56300.0
2011-08-26 14:30:00,43.35,43.48,43.28,43.35,64400.0,32.0892,32.1855,32.0374,32.0892,64400.0
2011-08-26 14:40:00,43.34,43.45,43.28,43.41,81300.0,32.0818,32.1632,32.0374,32.1336,81300.0
2011-08-26 14:50:00,43.4,43.51,43.39,43.46,53900.0,32.1262,32.2077,32.1188,32.1706,53900.0
2011-08-26 15:00:00,43.46,43.47,43.18,43.18,75900.0,32.1706,32.1781,31.9634,31.9634,75900.0
2011-08-26 15:10:00,43.18,43.25,43.06,43.13,98100.0,31.9634,32.0152,31.8746,31.9264,98100.0
2011-08-26 15:20:00,43.13,43.18,43.05,43.17,70100.0,31.9264,31.9634,31.8672,31.956,70100.0
2011-08-26 15:30:00,43.17,43.35,43.11,43.32,97000.0,31.956,32.0892,31.9116,32.067,97000.0
2011-08-26 15:40:00,43.32,43.41,43.26,43.31,166700.0,32.067,32.1336,32.0226,32.0596,166700.0
2011-08-26 15:50:00,43.32,43.48,43.26,43.44,368800.0,32.067,32.1855,32.0226,32.1558,368800.0
2011-08-29 09:30:00,44.33,44.63,44.25,44.35,33100.0,32.8147,33.0367,32.7554,32.8295,33100.0
2011-08-29 09:40:00,44.41,44.47,44.14,44.41,41800.0,32.8739,32.9183,32.674,32.8739,41800.0
2011-08-29 09:50:00,44.41,44.52,44.32,44.47,21300.0,32.8739,32.9553,32.8073,32.9183,21300.0
2011-08-29 10:00:00,44.49,44.64,44.37,44.59,39500.0,32.9331,33.0441,32.8443,33.0071,39500.0
2011-08-29 10:10:00,44.59,44.92,44.59,44.92,122100.0,33.0071,33.2514,33.0071,33.2514,122100.0
2011-08-29 10:20:00,44.91,45.1,44.87,44.93,43100.0,33.244,33.3846,33.2144,33.2588,43100.0
2011-08-29 10:30:00,44.94,44.98,44.86,44.9,22800.0,33.2662,33.2958,33.207,33.2366,22800.0
2011-08-29 10:40:00,44.91,45.03,44.83,44.96,74300.0,33.244,33.3328,33.1848,33.281,74300.0
2011-08-29 10:50:00,44.95,45.24,44.95,45.23,116200.0,33.2736,33.4883,33.2736,33.4809,116200.0
2011-08-29 11:00:00,45.23,45.31,45.07,45.09,118900.0,33.4809,33.5401,33.3624,33.3772,118900.0
2011-08-29 11:10:00,45.09,45.34,45.08,45.3,103300.0,33.3772,33.5623,33.3698,33.5327,103300.0
2011-08-29 11:20:00,45.31,45.35,45.19,45.25,43300.0,33.5401,33.5697,33.4513,33.4957,43300.0
2011-08-29 11:30:00,45.26,45.39,45.17,45.3,54700.0,33.5031,33.5993,33.4365,33.5327,54700.0
2011-08-29 11:40:00,45.28,45.36,45.25,45.31,50300.0,33.5179,33.5771,33.4957,33.5401,50300.0
2011-08-29 11:50:00,45.3,45.35,45.23,45.23,41700.0,33.5327,33.5697,33.4809,33.4809,41700.0
2011-08-29 12:00:00,45.25,45.38,45.25,45.3,32400.0,33.4957,33.5919,33.4957,33.5327,32400.0
2011-08-29 12:10:00,45.31,45.36,45.29,45.36,26200.0,33.5401,33.5771,33.5253,33.5771,26200.0
2011-08-29 12:20:00,45.35,45.39,45.32,45.33,23800.0,33.5697,33.5993,33.5475,33.5549,23800.0
2011-08-29 12:30:00,45.34,45.42,45.32,45.39,25000.0,33.5623,33.6215,33.5475,33.5993,25000.0
2011-08-29 12:40:00,45.4,45.57,45.4,45.48,44300.0,33.6067,33.7325,33.6067,33.6659,44300.0
2011-08-29 12:50:00,45.46,45.6,45.44,45.52,63900.0,33.6511,33.7548,33.6363,33.6955,63900.0
2011-08-29 13:00:00,45.52,45.55,45.46,45.51,70000.0,33.6955,33.7177,33.6511,33.6881,70000.0
2011-08-29 13:10:00,45.53,45.6,45.44,45.47,55800.0,33.7029,33.7548,33.6363,33.6585,55800.0
2011-08-29 13:20:00,45.46,45.46,45.26,45.28,50100.0,33.6511,33.6511,33.5031,33.5179,50100.0
2011-08-29 13:30:00,45.27,45.27,45.16,45.19,44400.0,33.5105,33.5105,33.429,33.4513,44400.0
2011-08-29 13:40:00,45.19,45.24,45.15,45.21,28900.0,33.4513,33.4883,33.4216,33.4661,28900.0
2011-08-29 13:50:00,45.19,45.34,45.18,45.3,54300.0,33.4513,33.5623,33.4439,33.5327,54300.0
2011-08-29 14:00:00,45.32,45.44,45.3,45.38,38300.0,33.5475,33.6363,33.5327,33.5919,38300.0
2011-08-29 14:10:00,45.38,45.46,45.37,45.39,41600.0,33.5919,33.6511,33.5845,33.5993,41600.0
2011-08-29 14:20:00,45.38,45.41,45.31,45.37,31600.0,33.5919,33.6141,33.5401,33.5845,31600.0
2011-08-29 14:30:00,45.38,45.43,45.34,45.35,80000.0,33.5919,33.6289,33.5623,33.5697,80000.0
2011-08-29 14:40:00,45.36,45.37,45.2,45.28,52400.0,33.5771,33.5845,33.4587,33.5179,52400.0
2011-08-29 14:50:00,45.28,45.29,45.17,45.22,38200.0,33.5179,33.5253,33.4365,33.4735,38200.0
2011-08-29 15:00:00,45.23,45.26,45.15,45.17,38000.0,33.4809,33.5031,33.4216,33.4365,38000.0
2011-08-29 15:10:00,45.16,45.3,45.16,45.21,76900.0,33.429,33.5327,33.429,33.4661,76900.0
2011-08-29 15:20:00,45.21,45.34,45.2,45.33,74600.0,33.4661,33.5623,33.4587,33.5549,74600.0
2011-08-29 15:30:00,45.33,45.41,45.3,45.36,82600.0,33.5549,33.6141,33.5327,33.5771,82600.0
2011-08-29 15:40:00,45.38,45.49,45.35,45.41,121400.0,33.5919,33.6733,33.5697,33.6141,121400.0
2011-08-29 15:50:00,45.42,45.55,45.38,45.52,203800.0,33.6215,33.7177,33.5919,33.6955,203800.0
2011-08-30 09:30:00,45.21,45.39,45.08,45.22,38400.0,33.4661,33.5993,33.3698,33.4735,38400.0
2011-08-30 09:40:00,45.23,45.25,45.03,45.03,33600.0,33.4809,33.4957,33.3328,33.3328,33600.0
2011-08-30 09:50:00,45.04,45.08,44.85,44.88,53700.0,33.3402,33.3698,33.1996,33.2218,53700.0
2011-08-30 10:00:00,44.88,44.88,44.43,44.69,96900.0,33.2218,33.2218,32.8887,33.0811,96900.0
2011-08-30 10:10:00,44.68,44.81,44.56,44.58,71500.0,33.0737,33.17,32.9849,32.9997,71500.0
2011-08-30 10:20:00,44.57,44.75,44.44,44.74,56700.0,32.9923,33.1256,32.8961,33.1182,56700.0
2011-08-30 10:30:00,44.74,44.97,44.65,44.89,36600.0,33.1182,33.2884,33.0515,33.2292,36600.0
2011-08-30 10:40:00,44.92,44.93,44.7,44.75,51400.0,33.2514,33.2588,33.0885,33.1256,51400.0
2011-08-30 10:50:00,44.73,44.97,44.69,44.88,25800.0,33.1107,33.2884,33.0811,33.2218,25800.0
2011-08-30 11:00:00,44.84,45.03,44.75,44.99,32000.0,33.1922,33.3328,33.1256,33.3032,32000.0
2011-08-30 11:10:00,44.98,45.15,44.92,45.03,35500.0,33.2958,33.4216,33.2514,33.3328,35500.0
2011-08-30 11:20:00,45.03,45.42,45.02,45.36,57400.0,33.3328,33.6215,33.3254,33.5771,57400.0
2011-08-30 11:30:00,45.35,45.64,45.28,45.52,64200.0,33.5697,33.7844,33.5179,33.6955,64200.0
2011-08-30 11:40:00,45.51,45.66,45.45,45.48,55400.0,33.6881,33.7992,33.6437,33.6659,55400.0
2011-08-30 11:50:00,45.46,45.49,45.35,45.45,22100.0,33.6511,33.6733,33.5697,33.6437,22100.0
2011-08-30 12:00:00,45.45,45.45,45.2,45.21,23100.0,33.6437,33.6437,33.4587,33.4661,23100.0
2011-08-30 12:10:00,45.19,45.28,45.17,45.26,21300.0,33.4513,33.5179,33.4365,33.5031,21300.0
2011-08-30 12:20:00,45.28,45.3,45.15,45.16,18300.0,33.5179,33.5327,33.4216,33.429,18300.0
2011-08-30 12:30:00,45.16,45.16,45.08,45.08,22300.0,33.429,33.429,33.3698,33.3698,22300.0
2011-08-30 12:40:00,45.06,45.06,44.88,44.91,66600.0,33.355,33.355,33.2218,33.244,66600.0
2011-08-30 12:50:00,44.93,44.96,44.82,44.9,20700.0,33.2588,33.281,33.1774,33.2366,20700.0
2011-08-30 13:00:00,44.89,44.91,44.78,44.84,34000.0,33.2292,33.244,33.1478,33.1922,34000.0
2011-08-30 13:10:00,44.84,44.91,44.78,44.82,56400.0,33.1922,33.244,33.1478,33.1774,56400.0
2011-08-30 13:20:00,44.83,44.96,44.82,44.83,38600.0,33.1848,33.281,33.1774,33.1848,38600.0
2011-08-30 13:30:00,44.83,44.85,44.64,44.69,27000.0,33.1848,33.1996,33.0441,33.0811,27000.0
2011-08-30 13:40:00,44.7,44.84,44.67,44.77,47300.0,33.0885,33.1922,33.0663,33.1404,47300.0
2011-08-30 13:50:00,44.78,44.79,44.66,44.68,61300.0,33.1478,33.1552,33.0589,33.0737,61300.0
2011-08-30 14:00:00,44.68,44.84,44.55,44.73,113300.0,33.0737,33.1922,32.9775,33.1107,113300.0
2011-08-30 14:10:00,44.73,44.97,44.62,44.92,55000.0,33.1107,33.2884,33.0293,33.2514,55000.0
2011-08-30 14:20:00,44.91,45.06,44.86,45.06,28600.0,33.244,33.355,33.207,33.355,28600.0
2011-08-30 14:30:00,45.09,45.12,44.97,45.02,46200.0,33.3772,33.3994,33.2884,33.3254,46200.0
2011-08-30 14:40:00,45.04,45.13,45.0,45.03,45500.0,33.3402,33.4068,33.3106,33.3328,45500.0
2011-08-30 14:50:00,45.04,45.15,44.94,45.11,45900.0,33.3402,33.4216,33.2662,33.392,45900.0
2011-08-30 15:00:00,45.12,45.13,45.02,45.09,47600.0,33.3994,33.4068,33.3254,33.3772,47600.0
2011-08-30 15:10:00,45.08,45.08,44.99,45.06,42100.0,33.3698,33.3698,33.3032,33.355,42100.0
2011-08-30 15:20:00,45.04,45.11,44.96,45.11,40400.0,33.3402,33.392,33.281,33.392,40400.0
2011-08-30 15:30:00,45.12,45.32,45.09,45.24,139100.0,33.3994,33.5475,33.3772,33.4883,139100.0
2011-08-30 15:40:00,45.25,45.33,45.16,45.22,119400.0,33.4957,33.5549,33.429,33.4735,119400.0
2011-08-30 15:50:00,45.22,45.23,44.96,44.97,269100.0,33.4735,33.4809,33.281,33.2884,269100.0
2011-08-31 09:30:00,45.44,45.67,45.28,45.35,29800.0,33.6363,33.8066,33.5179,33.5697,29800.0
2011-08-31 09:40:00,45.34,45.6,45.22,45.6,60700.0,33.5623,33.7548,33.4735,33.7548,60700.0
2011-08-31 09:50:00,45.59,46.01,45.59,45.94,97500.0,33.7474,34.0582,33.7474,34.0064,97500.0
2011-08-31 10:00:00,45.89,46.07,45.81,45.85,62300.0,33.9694,34.1027,33.9102,33.9398,62300.0
2011-08-31 10:10:00,45.83,46.25,45.83,46.2,51700.0,33.925,34.2359,33.925,34.1989,51700.0
2011-08-31 10:20:00,46.21,46.21,45.94,46.02,40800.0,34.2063,34.2063,34.0064,34.0657,40800.0
2011-08-31 10:30:00,46.01,46.12,45.95,46.12,37700.0,34.0582,34.1397,34.0138,34.1397,37700.0
2011-08-31 10:40:00,46.09,46.13,45.96,45.97,36100.0,34.1175,34.1471,34.0212,34.0286,36100.0
2011-08-31 10:50:00,45.97,46.02,45.81,45.86,21400.0,34.0286,34.0657,33.9102,33.9472,21400.0
2011-08-31 11:00:00,45.85,45.89,45.69,45.82,41600.0,33.9398,33.9694,33.8214,33.9176,41600.0
2011-08-31 11:10:00,45.83,45.93,45.72,45.74,34000.0,33.925,33.999,33.8436,33.8584,34000.0
2011-08-31 11:20:00,45.75,45.76,45.5,45.6,41600.0,33.8658,33.8732,33.6807,33.7548,41600.0
2011-08-31 11:30:00,45.6,45.75,45.55,45.72,94100.0,33.7548,33.8658,33.7177,33.8436,94100.0
2011-08-31 11:40:00,45.72,45.84,45.65,45.66,29400.0,33.8436,33.9324,33.7918,33.7992,29400.0
2011-08-31 11:50:00,45.66,45.77,45.65,45.7,48600.0,33.7992,33.8806,33.7918,33.8288,48600.0
2011-08-31 12:00:00,45.68,45.85,45.67,45.8,29700.0,33.814,33.9398,33.8066,33.9028,29700.0
2011-08-31 12:10:00,45.8,45.91,45.75,45.78,21500.0,33.9028,33.9842,33.8658,33.888,21500.0
2011-08-31 12:20:00,45.78,45.96,45.78,45.9,29500.0,33.888,34.0212,33.888,33.9768,29500.0
2011-08-31 12:30:00,45.88,46.05,45.88,45.96,20300.0,33.962,34.0879,33.962,34.0212,20300.0
2011-08-31 12:40:00,45.94,46.0,45.88,45.92,25300.0,34.0064,34.0508,33.962,33.9916,25300.0
2011-08-31 12:50:00,45.9,46.02,45.9,46.02,16000.0,33.9768,34.0657,33.9768,34.0657,16000.0
2011-08-31 13:00:00,46.04,46.09,45.93,45.93,27400.0,34.0805,34.1175,33.999,33.999,27400.0
2011-08-31 13:10:00,45.94,46.06,45.94,46.05,63200.0,34.0064,34.0953,34.0064,34.0879,63200.0
2011-08-31 13:20:00,46.03,46.07,45.97,46.05,59500.0,34.0731,34.1027,34.0286,34.0879,59500.0
2011-08-31 13:30:00,46.05,46.08,45.99,46.03,43900.0,34.0879,34.1101,34.0434,34.0731,43900.0
2011-08-31 13:40:00,46.03,46.08,45.96,45.98,53700.0,34.0731,34.1101,34.0212,34.036,53700.0
2011-08-31 13:50:00,45.98,46.0,45.82,45.84,52900.0,34.036,34.0508,33.9176,33.9324,52900.0
2011-08-31 14:00:00,45.84,45.91,45.76,45.81,87200.0,33.9324,33.9842,33.8732,33.9102,87200.0
2011-08-31 14:10:00,45.81,45.87,45.73,45.73,70300.0,33.9102,33.9546,33.851,33.851,70300.0
2011-08-31 14:20:00,45.72,45.79,45.69,45.71,39200.0,33.8436,33.8954,33.8214,33.8362,39200.0
2011-08-31 14:30:00,45.71,45.73,45.43,45.53,48100.0,33.8362,33.851,33.6289,33.7029,48100.0
2011-08-31 14:40:00,45.53,45.55,45.35,45.48,33700.0,33.7029,33.7177,33.5697,33.6659,33700.0
2011-08-31 14:50:00,45.49,45.5,45.22,45.41,46700.0,33.6733,33.6807,33.4735,33.6141,46700.0
2011-08-31 15:00:00,45.41,45.57,45.36,45.48,47300.0,33.6141,33.7325,33.5771,33.6659,47300.0
2011-08-31 15:10:00,45.49,45.49,45.12,45.24,74500.0,33.6733,33.6733,33.3994,33.4883,74500.0
2011-08-31 15:20:00,45.23,45.56,45.23,45.56,165100.0,33.4809,33.7251,33.4809,33.7251,165100.0
2011-08-31 15:30:00,45.55,45.67,45.49,45.58,106800.0,33.7177,33.8066,33.6733,33.7399,106800.0
2011-08-31 15:40:00,45.59,45.97,45.56,45.96,157600.0,33.7474,34.0286,33.7251,34.0212,157600.0
2011-08-31 15:50:00,45.97,45.99,45.55,45.68,347600.0,34.0286,34.0434,33.7177,33.814,347600.0
2011-09-01 09:30:00,45.67,45.7,45.18,45.35,61600.0,33.8066,33.8288,33.4439,33.5697,61600.0
2011-09-01 09:40:00,45.35,45.38,44.92,45.0,34800.0,33.5697,33.5919,33.2514,33.3106,34800.0
2011-09-01 09:50:00,44.99,45.05,44.85,44.89,59900.0,33.3032,33.3476,33.1996,33.2292,59900.0
2011-09-01 10:00:00,44.85,45.8,44.84,45.62,110000.0,33.1996,33.9028,33.1922,33.7696,110000.0
2011-09-01 10:10:00,45.62,45.62,45.21,45.49,89700.0,33.7696,33.7696,33.4661,33.6733,89700.0
2011-09-01 10:20:00,45.53,45.75,45.45,45.51,39300.0,33.7029,33.8658,33.6437,33.6881,39300.0
2011-09-01 10:30:00,45.5,45.5,45.2,45.32,35000.0,33.6807,33.6807,33.4587,33.5475,35000.0
2011-09-01 10:40:00,45.31,45.41,45.11,45.11,37300.0,33.5401,33.6141,33.392,33.392,37300.0
2011-09-01 10:50:00,45.11,45.31,45.05,45.05,51600.0,33.392,33.5401,33.3476,33.3476,51600.0
2011-09-01 11:00:00,45.05,45.09,44.91,44.93,50000.0,33.3476,33.3772,33.244,33.2588,50000.0
2011-09-01 11:10:00,44.93,45.13,44.86,45.13,33500.0,33.2588,33.4068,33.207,33.4068,33500.0
2011-09-01 11:20:00,45.14,45.34,45.11,45.32,37300.0,33.4142,33.5623,33.392,33.5475,37300.0
2011-09-01 11:30:00,45.32,45.44,45.27,45.36,34000.0,33.5475,33.6363,33.5105,33.5771,34000.0
2011-09-01 11:40:00,45.35,45.39,45.17,45.29,35100.0,33.5697,33.5993,33.4365,33.5253,35100.0
2011-09-01 11:50:00,45.3,45.4,45.17,45.39,38300.0,33.5327,33.6067,33.4365,33.5993,38300.0
2011-09-01 12:00:00,45.38,45.38,45.2,45.29,39200.0,33.5919,33.5919,33.4587,33.5253,39200.0
2011-09-01 12:10:00,45.27,45.28,45.15,45.25,35800.0,33.5105,33.5179,33.4216,33.4957,35800.0
2011-09-01 12:20:00,45.27,45.38,45.22,45.36,30300.0,33.5105,33.5919,33.4735,33.5771,30300.0
2011-09-01 12:30:00,45.35,45.4,45.2,45.21,30000.0,33.5697,33.6067,33.4587,33.4661,30000.0
2011-09-01 12:40:00,45.21,45.27,45.14,45.15,36300.0,33.4661,33.5105,33.4142,33.4216,36300.0
2011-09-01 12:50:00,45.15,45.21,45.05,45.06,37000.0,33.4216,33.4661,33.3476,33.355,37000.0
2011-09-01 13:00:00,45.06,45.06,44.95,44.99,41700.0,33.355,33.355,33.2736,33.3032,41700.0
2011-09-01 13:10:00,45.0,45.05,44.98,45.03,45200.0,33.3106,33.3476,33.2958,33.3328,45200.0
2011-09-01 13:20:00,45.04,45.09,44.91,45.02,43700.0,33.3402,33.3772,33.244,33.3254,43700.0
2011-09-01 13:30:00,45.02,45.03,44.7,44.73,54200.0,33.3254,33.3328,33.0885,33.1107,54200.0
2011-09-01 13:40:00,44.73,44.74,44.6,44.74,44500.0,33.1107,33.1182,33.0145,33.1182,44500.0
2011-09-01 13:50:00,44.74,44.75,44.54,44.59,55400.0,33.1182,33.1256,32.9701,33.0071,55400.0
2011-09-01 14:00:00,44.58,44.59,44.33,44.42,108600.0,32.9997,33.0071,32.8147,32.8813,108600.0
2011-09-01 14:10:00,44.43,44.51,44.34,44.34,57300.0,32.8887,32.9479,32.8221,32.8221,57300.0
2011-09-01 14:20:00,44.36,44.4,44.2,44.38,51900.0,32.8369,32.8665,32.7184,32.8517,51900.0
2011-09-01 14:30:00,44.4,44.51,44.39,44.48,55100.0,32.8665,32.9479,32.8591,32.9257,55100.0
2011-09-01 14:40:00,44.48,44.53,44.34,44.41,43000.0,32.9257,32.9627,32.8221,32.8739,43000.0
2011-09-01 14:50:00,44.42,44.44,44.33,44.34,57500.0,32.8813,32.8961,32.8147,32.8221,57500.0
2011-09-01 15:00:00,44.34,44.37,44.18,44.25,64100.0,32.8221,32.8443,32.7036,32.7554,64100.0
2011-09-01 15:10:00,44.23,44.31,44.2,44.27,54800.0,32.7406,32.7998,32.7184,32.7702,54800.0
2011-09-01 15:20:00,44.27,44.42,44.18,44.33,65300.0,32.7702,32.8813,32.7036,32.8147,65300.0
2011-09-01 15:30:00,44.32,44.32,44.16,44.2,116000.0,32.8073,32.8073,32.6888,32.7184,116000.0
2011-09-01 15:40:00,44.2,44.22,44.09,44.15,178200.0,32.7184,32.7332,32.637,32.6814,178200.0
2011-09-01 15:50:00,44.14,44.16,43.91,43.98,396000.0,32.674,32.6888,32.5038,32.5556,396000.0
2011-09-02 09:30:00,42.7,42.78,42.54,42.55,74000.0,31.6081,31.6673,31.4896,31.497,74000.0
2011-09-02 09:40:00,42.56,43.0,42.55,43.0,50600.0,31.5044,31.8301,31.497,31.8301,50600.0
2011-09-02 09:50:00,43.0,43.05,42.8,42.99,48600.0,31.8301,31.8672,31.6821,31.8227,48600.0
2011-09-02 10:00:00,42.95,43.18,42.9,43.15,42100.0,31.7931,31.9634,31.7561,31.9412,42100.0
2011-09-02 10:10:00,43.17,43.21,42.85,43.08,29800.0,31.956,31.9856,31.7191,31.8894,29800.0
2011-09-02 10:20:00,43.07,43.07,42.83,42.87,22700.0,31.882,31.882,31.7043,31.7339,22700.0
2011-09-02 10:30:00,42.85,42.87,42.59,42.62,54700.0,31.7191,31.7339,31.5266,31.5489,54700.0
2011-09-02 10:40:00,42.64,42.66,42.52,42.61,54500.0,31.5637,31.5785,31.4748,31.5414,54500.0
2011-09-02 10:50:00,42.61,42.76,42.57,42.74,32600.0,31.5414,31.6525,31.5118,31.6377,32600.0
2011-09-02 11:00:00,42.74,42.82,42.68,42.7,22500.0,31.6377,31.6969,31.5933,31.6081,22500.0
2011-09-02 11:10:00,42.7,42.88,42.69,42.85,48700.0,31.6081,31.7413,31.6007,31.7191,48700.0
2011-09-02 11:20:00,42.87,42.92,42.78,42.84,36800.0,31.7339,31.7709,31.6673,31.7117,36800.0
2011-09-02 11:30:00,42.84,42.87,42.75,42.86,26000.0,31.7117,31.7339,31.6451,31.7265,26000.0
2011-09-02 11:40:00,42.84,42.88,42.77,42.79,45000.0,31.7117,31.7413,31.6599,31.6747,45000.0
2011-09-02 11:50:00,42.77,42.88,42.75,42.83,26500.0,31.6599,31.7413,31.6451,31.7043,26500.0
2011-09-02 12:00:00,42.83,43.02,42.83,42.94,31600.0,31.7043,31.8449,31.7043,31.7857,31600.0
2011-09-02 12:10:00,42.93,43.0,42.88,42.92,20100.0,31.7783,31.8301,31.7413,31.7709,20100.0
2011-09-02 12:20:00,42.94,42.96,42.78,42.84,20000.0,31.7857,31.8005,31.6673,31.7117,20000.0
2011-09-02 12:30:00,42.82,42.86,42.78,42.86,44700.0,31.6969,31.7265,31.6673,31.7265,44700.0
2011-09-02 12:40:00,42.87,42.95,42.83,42.93,70000.0,31.7339,31.7931,31.7043,31.7783,70000.0
2011-09-02 12:50:00,42.92,42.97,42.9,42.91,49400.0,31.7709,31.8079,31.7561,31.7635,49400.0
2011-09-02 13:00:00,42.92,42.94,42.83,42.83,31500.0,31.7709,31.7857,31.7043,31.7043,31500.0
2011-09-02 13:10:00,42.83,42.91,42.78,42.79,40400.0,31.7043,31.7635,31.6673,31.6747,40400.0
2011-09-02 13:20:00,42.79,42.84,42.71,42.73,50800.0,31.6747,31.7117,31.6155,31.6303,50800.0
2011-09-02 13:30:00,42.74,42.82,42.67,42.69,59900.0,31.6377,31.6969,31.5859,31.6007,59900.0
2011-09-02 13:40:00,42.68,42.74,42.67,42.71,40200.0,31.5933,31.6377,31.5859,31.6155,40200.0
2011-09-02 13:50:00,42.71,42.78,42.68,42.75,29700.0,31.6155,31.6673,31.5933,31.6451,29700.0
2011-09-02 14:00:00,42.73,42.82,42.64,42.71,72100.0,31.6303,31.6969,31.5637,31.6155,72100.0
2011-09-02 14:10:00,42.72,42.76,42.5,42.52,148400.0,31.6229,31.6525,31.46,31.4748,148400.0
2011-09-02 14:20:00,42.51,42.73,42.5,42.69,91400.0,31.4674,31.6303,31.46,31.6007,91400.0
2011-09-02 14:30:00,42.69,42.69,42.53,42.57,110400.0,31.6007,31.6007,31.4822,31.5118,110400.0
2011-09-02 14:40:00,42.57,42.62,42.45,42.45,33200.0,31.5118,31.5489,31.423,31.423,33200.0
2011-09-02 14:50:00,42.45,42.66,42.44,42.57,92700.0,31.423,31.5785,31.4156,31.5118,92700.0
2011-09-02 15:00:00,42.58,42.6,42.38,42.43,53000.0,31.5192,31.534,31.3712,31.4082,53000.0
2011-09-02 15:10:00,42.43,42.47,42.36,42.4,47000.0,31.4082,31.4378,31.3564,31.386,47000.0
2011-09-02 15:20:00,42.39,42.49,42.39,42.44,57400.0,31.3786,31.4526,31.3786,31.4156,57400.0
2011-09-02 15:30:00,42.42,42.66,42.42,42.66,84200.0,31.4008,31.5785,31.4008,31.5785,84200.0
2011-09-02 15:40:00,42.66,42.75,42.53,42.56,93900.0,31.5785,31.6451,31.4822,31.5044,93900.0
2011-09-02 15:50:00,42.57,42.59,42.37,42.38,345900.0,31.5118,31.5266,31.3638,31.3712,345900.0
2011-09-06 09:30:00,40.72,40.8,40.44,40.74,72900.0,30.1424,30.2016,29.9351,30.1572,72900.0
2011-09-06 09:40:00,40.73,40.96,40.66,40.79,57300.0,30.1498,30.3201,30.098,30.1942,57300.0
2011-09-06 09:50:00,40.79,41.14,40.76,41.09,65800.0,30.1942,30.4533,30.172,30.4163,65800.0
2011-09-06 10:00:00,41.11,41.39,40.94,41.12,83300.0,30.4311,30.6384,30.3053,30.4385,83300.0
2011-09-06 10:10:00,41.12,41.18,40.82,40.9,37200.0,30.4385,30.4829,30.2164,30.2756,37200.0
2011-09-06 10:20:00,40.88,41.02,40.78,40.81,30500.0,30.2608,30.3645,30.1868,30.209,30500.0
2011-09-06 10:30:00,40.81,40.85,40.58,40.61,69300.0,30.209,30.2386,30.0388,30.061,69300.0
2011-09-06 10:40:00,40.66,40.74,40.59,40.65,52700.0,30.098,30.1572,30.0462,30.0906,52700.0
2011-09-06 10:50:00,40.64,40.94,40.62,40.94,51500.0,30.0832,30.3053,30.0684,30.3053,51500.0
2011-09-06 11:00:00,40.94,41.0,40.85,40.97,24500.0,30.3053,30.3497,30.2386,30.3275,24500.0
2011-09-06 11:10:00,41.0,41.28,40.87,41.15,45800.0,30.3497,30.5569,30.2534,30.4607,45800.0
2011-09-06 11:20:00,41.14,41.23,41.08,41.23,24400.0,30.4533,30.5199,30.4089,30.5199,24400.0
2011-09-06 11:30:00,41.25,41.35,41.18,41.18,26300.0,30.5347,30.6088,30.4829,30.4829,26300.0
2011-09-06 11:40:00,41.17,41.24,41.11,41.15,20000.0,30.4755,30.5273,30.4311,30.4607,20000.0
2011-09-06 11:50:00,41.16,41.42,41.16,41.34,45900.0,30.4681,30.6606,30.4681,30.6013,45900.0
2011-09-06 12:00:00,41.35,41.47,41.29,41.32,40500.0,30.6088,30.6976,30.5643,30.5865,40500.0
2011-09-06 12:10:00,41.31,41.52,41.31,41.52,28200.0,30.5791,30.7346,30.5791,30.7346,28200.0
2011-09-06 12:20:00,41.53,41.67,41.52,41.57,33500.0,30.742,30.8456,30.7346,30.7716,33500.0
2011-09-06 12:30:00,41.56,41.56,41.4,41.43,18700.0,30.7642,30.7642,30.6458,30.668,18700.0
2011-09-06 12:40:00,41.42,41.5,41.36,41.47,18300.0,30.6606,30.7198,30.6162,30.6976,18300.0
2011-09-06 12:50:00,41.47,41.54,41.39,41.44,22300.0,30.6976,30.7494,30.6384,30.6754,22300.0
2011-09-06 13:00:00,41.44,41.51,41.35,41.47,34700.0,30.6754,30.7272,30.6088,30.6976,34700.0
2011-09-06 13:10:00,41.47,41.62,41.43,41.49,32800.0,30.6976,30.8086,30.668,30.7124,32800.0
2011-09-06 13:20:00,41.48,41.56,41.41,41.41,43000.0,30.705,30.7642,30.6532,30.6532,43000.0
2011-09-06 13:30:00,41.4,41.44,41.26,41.44,40700.0,30.6458,30.6754,30.5421,30.6754,40700.0
2011-09-06 13:40:00,41.44,41.64,41.42,41.64,42900.0,30.6754,30.8234,30.6606,30.8234,42900.0
2011-09-06 13:50:00,41.64,41.68,41.54,41.54,29300.0,30.8234,30.853,30.7494,30.7494,29300.0
2011-09-06 14:00:00,41.55,41.63,41.49,41.59,34700.0,30.7568,30.816,30.7124,30.7864,34700.0
2011-09-06 14:10:00,41.59,41.83,41.55,41.81,53800.0,30.7864,30.9641,30.7568,30.9493,53800.0
2011-09-06 14:20:00,41.82,41.84,41.72,41.76,43600.0,30.9567,30.9715,30.8826,30.9122,43600.0
2011-09-06 14:30:00,41.76,41.76,41.59,41.6,37500.0,30.9122,30.9122,30.7864,30.7938,37500.0
2011-09-06 14:40:00,41.6,41.65,41.54,41.54,35300.0,30.7938,30.8308,30.7494,30.7494,35300.0
2011-09-06 14:50:00,41.54,41.56,41.37,41.39,40400.0,30.7494,30.7642,30.6236,30.6384,40400.0
2011-09-06 15:00:00,41.4,41.4,41.19,41.23,38900.0,30.6458,30.6458,30.4903,30.5199,38900.0
2011-09-06 15:10:00,41.23,41.26,41.15,41.18,47800.0,30.5199,30.5421,30.4607,30.4829,47800.0
2011-09-06 15:20:00,41.17,41.29,41.15,41.16,73600.0,30.4755,30.5643,30.4607,30.4681,73600.0
2011-09-06 15:30:00,41.15,41.31,41.03,41.3,150700.0,30.4607,30.5791,30.3719,30.5717,150700.0
2011-09-06 15:40:00,41.3,41.41,41.23,41.39,178900.0,30.5717,30.6532,30.5199,30.6384,178900.0
2011-09-06 15:50:00,41.39,41.57,41.37,41.5,430400.0,30.6384,30.7716,30.6236,30.7198,430400.0
2011-09-07 09:30:00,42.43,42.52,42.28,42.47,49100.0,31.4082,31.4748,31.2972,31.4378,49100.0
2011-09-07 09:40:00,42.44,42.67,42.35,42.6,50000.0,31.4156,31.5859,31.349,31.534,50000.0
2011-09-07 09:50:00,42.65,42.96,42.62,42.95,43600.0,31.5711,31.8005,31.5489,31.7931,43600.0
2011-09-07 10:00:00,42.95,43.2,42.88,43.17,37600.0,31.7931,31.9782,31.7413,31.956,37600.0
2011-09-07 10:10:00,43.17,43.22,43.03,43.08,50100.0,31.956,31.993,31.8523,31.8894,50100.0
2011-09-07 10:20:00,43.09,43.17,42.84,42.84,37900.0,31.8968,31.956,31.7117,31.7117,37900.0
2011-09-07 10:30:00,42.84,43.0,42.82,42.96,36500.0,31.7117,31.8301,31.6969,31.8005,36500.0
2011-09-07 10:40:00,42.97,43.09,42.94,43.0,46100.0,31.8079,31.8968,31.7857,31.8301,46100.0
2011-09-07 10:50:00,43.0,43.04,42.91,42.98,37300.0,31.8301,31.8597,31.7635,31.8153,37300.0
2011-09-07 11:00:00,42.96,43.22,42.94,43.2,24900.0,31.8005,31.993,31.7857,31.9782,24900.0
2011-09-07 11:10:00,43.19,43.29,43.14,43.2,34800.0,31.9708,32.0448,31.9338,31.9782,34800.0
2011-09-07 11:20:00,43.19,43.37,43.15,43.29,31600.0,31.9708,32.104,31.9412,32.0448,31600.0
2011-09-07 11:30:00,43.3,43.32,43.19,43.19,33000.0,32.0522,32.067,31.9708,31.9708,33000.0
2011-09-07 11:40:00,43.2,43.42,43.2,43.41,36900.0,31.9782,32.141,31.9782,32.1336,36900.0
2011-09-07 11:50:00,43.43,43.51,43.41,43.44,28700.0,32.1484,32.2077,32.1336,32.1558,28700.0
2011-09-07 12:00:00,43.43,43.43,43.35,43.39,23300.0,32.1484,32.1484,32.0892,32.1188,23300.0
2011-09-07 12:10:00,43.39,43.51,43.36,43.49,23400.0,32.1188,32.2077,32.0966,32.1929,23400.0
2011-09-07 12:20:00,43.48,43.5,43.4,43.49,23900.0,32.1855,32.2003,32.1262,32.1929,23900.0
2011-09-07 12:30:00,43.5,43.65,43.49,43.61,21000.0,32.2003,32.3113,32.1929,32.2817,21000.0
2011-09-07 12:40:00,43.62,43.67,43.53,43.53,32600.0,32.2891,32.3261,32.2225,32.2225,32600.0
2011-09-07 12:50:00,43.53,43.61,43.5,43.58,35600.0,32.2225,32.2817,32.2003,32.2595,35600.0
2011-09-07 13:00:00,43.57,43.65,43.51,43.59,33500.0,32.2521,32.3113,32.2077,32.2669,33500.0
2011-09-07 13:10:00,43.59,43.71,43.58,43.71,32200.0,32.2669,32.3557,32.2595,32.3557,32200.0
2011-09-07 13:20:00,43.72,43.76,43.68,43.72,37200.0,32.3631,32.3927,32.3335,32.3631,37200.0
2011-09-07 13:30:00,43.72,43.77,43.61,43.63,36800.0,32.3631,32.4001,32.2817,32.2965,36800.0
2011-09-07 13:40:00,43.63,43.63,43.55,43.63,36000.0,32.2965,32.2965,32.2373,32.2965,36000.0
2011-09-07 13:50:00,43.62,43.76,43.58,43.72,23900.0,32.2891,32.3927,32.2595,32.3631,23900.0
2011-09-07 14:00:00,43.72,43.92,43.66,43.85,39700.0,32.3631,32.5112,32.3187,32.4593,39700.0
2011-09-07 14:10:00,43.86,43.9,43.79,43.88,40200.0,32.4667,32.4964,32.4149,32.4815,40200.0
2011-09-07 14:20:00,43.87,43.93,43.79,43.91,60300.0,32.4741,32.5186,32.4149,32.5038,60300.0
2011-09-07 14:30:00,43.91,44.0,43.89,43.93,61700.0,32.5038,32.5704,32.4889,32.5186,61700.0
2011-09-07 14:40:00,43.95,44.05,43.94,44.05,45200.0,32.5334,32.6074,32.526,32.6074,45200.0
2011-09-07 14:50:00,44.04,44.05,43.85,43.9,32700.0,32.6,32.6074,32.4593,32.4964,32700.0
2011-09-07 15:00:00,43.9,43.91,43.72,43.79,39400.0,32.4964,32.5038,32.3631,32.4149,39400.0
2011-09-07 15:10:00,43.79,43.79,43.65,43.65,42200.0,32.4149,32.4149,32.3113,32.3113,42200.0
2011-09-07 15:20:00,43.63,43.68,43.46,43.52,59000.0,32.2965,32.3335,32.1706,32.2151,59000.0
2011-09-07 15:30:00,43.53,43.57,43.32,43.36,66900.0,32.2225,32.2521,32.067,32.0966,66900.0
2011-09-07 15:40:00,43.37,43.64,43.37,43.63,104500.0,32.104,32.3039,32.104,32.2965,104500.0
2011-09-07 15:50:00,43.62,43.88,43.55,43.82,342300.0,32.2891,32.4815,32.2373,32.4371,342300.0
2011-09-08 09:30:00,43.07,43.47,43.07,43.38,58500.0,31.882,32.1781,31.882,32.1114,58500.0
2011-09-08 09:40:00,43.36,43.82,43.32,43.42,53100.0,32.0966,32.4371,32.067,32.141,53100.0
2011-09-08 09:50:00,43.41,43.41,42.99,43.12,29200.0,32.1336,32.1336,31.8227,31.919,29200.0
2011-09-08 10:00:00,43.13,43.2,42.93,43.2,19500.0,31.9264,31.9782,31.7783,31.9782,19500.0
2011-09-08 10:10:00,43.2,43.44,43.11,43.44,39300.0,31.9782,32.1558,31.9116,32.1558,39300.0
2011-09-08 10:20:00,43.5,43.53,43.26,43.32,30300.0,32.2003,32.2225,32.0226,32.067,30300.0
2011-09-08 10:30:00,43.33,43.56,43.33,43.43,30900.0,32.0744,32.2447,32.0744,32.1484,30900.0
2011-09-08 10:40:00,43.44,43.62,43.38,43.41,24100.0,32.1558,32.2891,32.1114,32.1336,24100.0
2011-09-08 10:50:00,43.42,43.71,43.41,43.67,23800.0,32.141,32.3557,32.1336,32.3261,23800.0
2011-09-08 11:00:00,43.67,43.84,43.65,43.76,34000.0,32.3261,32.4519,32.3113,32.3927,34000.0
2011-09-08 11:10:00,43.75,43.76,43.53,43.53,27000.0,32.3853,32.3927,32.2225,32.2225,27000.0
2011-09-08 11:20:00,43.51,43.63,43.5,43.54,18700.0,32.2077,32.2965,32.2003,32.2299,18700.0
2011-09-08 11:30:00,43.53,43.79,43.51,43.79,15900.0,32.2225,32.4149,32.2077,32.4149,15900.0
2011-09-08 11:40:00,43.79,43.8,43.58,43.59,22200.0,32.4149,32.4223,32.2595,32.2669,22200.0
2011-09-08 11:50:00,43.58,43.67,43.3,43.37,68500.0,32.2595,32.3261,32.0522,32.104,68500.0
2011-09-08 12:00:00,43.38,43.39,43.23,43.36,33200.0,32.1114,32.1188,32.0004,32.0966,33200.0
2011-09-08 12:10:00,43.36,43.5,43.35,43.48,13100.0,32.0966,32.2003,32.0892,32.1855,13100.0
2011-09-08 12:20:00,43.48,43.5,43.33,43.34,18500.0,32.1855,32.2003,32.0744,32.0818,18500.0
2011-09-08 12:30:00,43.33,43.39,43.19,43.34,21400.0,32.0744,32.1188,31.9708,32.0818,21400.0
2011-09-08 12:40:00,43.33,43.41,43.29,43.38,33500.0,32.0744,32.1336,32.0448,32.1114,33500.0
2011-09-08 12:50:00,43.4,43.61,43.4,43.56,26400.0,32.1262,32.2817,32.1262,32.2447,26400.0
2011-09-08 13:00:00,43.57,43.63,43.44,43.59,30500.0,32.2521,32.2965,32.1558,32.2669,30500.0
2011-09-08 13:10:00,43.59,43.59,43.4,43.5,30600.0,32.2669,32.2669,32.1262,32.2003,30600.0
2011-09-08 13:20:00,43.48,43.56,43.41,43.48,38000.0,32.1855,32.2447,32.1336,32.1855,38000.0
2011-09-08 13:30:00,43.51,43.61,43.14,43.33,46100.0,32.2077,32.2817,31.9338,32.0744,46100.0
2011-09-08 13:40:00,43.31,43.31,42.94,43.03,41500.0,32.0596,32.0596,31.7857,31.8523,41500.0
2011-09-08 13:50:00,43.03,43.05,42.89,42.97,46100.0,31.8523,31.8672,31.7487,31.8079,46100.0
2011-09-08 14:00:00,42.96,43.12,42.87,43.07,37600.0,31.8005,31.919,31.7339,31.882,37600.0
2011-09-08 14:10:00,43.06,43.15,43.02,43.07,38500.0,31.8746,31.9412,31.8449,31.882,38500.0
2011-09-08 14:20:00,43.06,43.06,42.8,42.9,27600.0,31.8746,31.8746,31.6821,31.7561,27600.0
2011-09-08 14:30:00,42.89,43.09,42.85,42.99,35000.0,31.7487,31.8968,31.7191,31.8227,35000.0
2011-09-08 14:40:00,42.97,43.03,42.89,42.93,43700.0,31.8079,31.8523,31.7487,31.7783,43700.0
2011-09-08 14:50:00,42.94,43.04,42.85,43.01,46900.0,31.7857,31.8597,31.7191,31.8375,46900.0
2011-09-08 15:00:00,43.01,43.02,42.74,42.86,56700.0,31.8375,31.8449,31.6377,31.7265,56700.0
2011-09-08 15:10:00,42.85,42.85,42.68,42.81,51700.0,31.7191,31.7191,31.5933,31.6895,51700.0
2011-09-08 15:20:00,42.83,43.0,42.83,43.0,66100.0,31.7043,31.8301,31.7043,31.8301,66100.0
2011-09-08 15:30:00,43.0,43.04,42.9,43.01,118900.0,31.8301,31.8597,31.7561,31.8375,118900.0
2011-09-08 15:40:00,43.01,43.2,43.01,43.07,105000.0,31.8375,31.9782,31.8375,31.882,105000.0
2011-09-08 15:50:00,43.06,43.06,42.87,42.87,222400.0,31.8746,31.8746,31.7339,31.7339,222400.0
2011-09-09 09:30:00,42.24,42.24,41.71,41.9,50400.0,31.2676,31.2676,30.8752,31.0159,50400.0
2011-09-09 09:40:00,41.91,42.14,41.53,42.13,32800.0,31.0233,31.1935,30.742,31.1861,32800.0
2011-09-09 09:50:00,42.12,42.13,41.82,41.93,53700.0,31.1787,31.1861,30.9567,31.0381,53700.0
2011-09-09 10:00:00,41.93,42.17,41.88,42.0,49600.0,31.0381,31.2157,31.0011,31.0899,49600.0
2011-09-09 10:10:00,42.01,42.1,41.93,41.99,79700.0,31.0973,31.1639,31.0381,31.0825,79700.0
2011-09-09 10:20:00,42.01,42.32,41.93,42.32,38800.0,31.0973,31.3268,31.0381,31.3268,38800.0
2011-09-09 10:30:00,42.37,42.38,42.04,42.21,25300.0,31.3638,31.3712,31.1195,31.2454,25300.0
2011-09-09 10:40:00,42.24,42.54,42.17,42.54,27400.0,31.2676,31.4896,31.2157,31.4896,27400.0
2011-09-09 10:50:00,42.54,42.62,42.3,42.34,18400.0,31.4896,31.5489,31.312,31.3416,18400.0
2011-09-09 11:00:00,42.32,42.48,42.29,42.48,32400.0,31.3268,31.4452,31.3046,31.4452,32400.0
2011-09-09 11:10:00,42.53,42.68,42.04,42.09,46000.0,31.4822,31.5933,31.1195,31.1565,46000.0
2011-09-09 11:20:00,42.07,42.07,41.72,41.8,43700.0,31.1417,31.1417,30.8826,30.9419,43700.0
2011-09-09 11:30:00,41.79,41.94,41.76,41.81,22100.0,30.9345,31.0455,30.9122,30.9493,22100.0
2011-09-09 11:40:00,41.79,41.8,41.44,41.44,24400.0,30.9345,30.9419,30.6754,30.6754,24400.0
2011-09-09 11:50:00,41.48,41.58,41.38,41.51,29000.0,30.705,30.779,30.631,30.7272,29000.0
2011-09-09 12:00:00,41.52,41.54,41.36,41.37,24400.0,30.7346,30.7494,30.6162,30.6236,24400.0
2011-09-09 12:10:00,41.38,41.51,41.3,41.46,18200.0,30.631,30.7272,30.5717,30.6902,18200.0
2011-09-09 12:20:00,41.47,41.58,41.41,41.42,23500.0,30.6976,30.779,30.6532,30.6606,23500.0
2011-09-09 12:30:00,41.45,41.48,41.21,41.4,30100.0,30.6828,30.705,30.5051,30.6458,30100.0
2011-09-09 12:40:00,41.4,41.49,41.32,41.41,28000.0,30.6458,30.7124,30.5865,30.6532,28000.0
2011-09-09 12:50:00,41.42,41.76,41.34,41.76,53000.0,30.6606,30.9122,30.6013,30.9122,53000.0
2011-09-09 13:00:00,41.74,41.79,41.52,41.75,39900.0,30.8974,30.9345,30.7346,30.9048,39900.0
2011-09-09 13:10:00,41.73,41.96,41.68,41.77,20800.0,30.89,31.0603,30.853,30.9196,20800.0
2011-09-09 13:20:00,41.76,41.81,41.63,41.78,30100.0,30.9122,30.9493,30.816,30.9271,30100.0
2011-09-09 13:30:00,41.78,41.79,41.61,41.67,37600.0,30.9271,30.9345,30.8012,30.8456,37600.0
2011-09-09 13:40:00,41.68,41.74,41.56,41.56,28200.0,30.853,30.8974,30.7642,30.7642,28200.0
2011-09-09 13:50:00,41.56,41.71,41.56,41.7,35200.0,30.7642,30.8752,30.7642,30.8678,35200.0
2011-09-09 14:00:00,41.7,41.84,41.66,41.84,45100.0,30.8678,30.9715,30.8382,30.9715,45100.0
2011-09-09 14:10:00,41.84,41.84,41.57,41.62,53000.0,30.9715,30.9715,30.7716,30.8086,53000.0
2011-09-09 14:20:00,41.62,41.75,41.59,41.64,53900.0,30.8086,30.9048,30.7864,30.8234,53900.0
2011-09-09 14:30:00,41.64,41.65,41.5,41.62,64500.0,30.8234,30.8308,30.7198,30.8086,64500.0
2011-09-09 14:40:00,41.64,41.89,41.63,41.63,56300.0,30.8234,31.0085,30.816,30.816,56300.0
2011-09-09 14:50:00,41.63,41.66,41.53,41.61,69300.0,30.816,30.8382,30.742,30.8012,69300.0
2011-09-09 15:00:00,41.57,41.7,41.49,41.7,59700.0,30.7716,30.8678,30.7124,30.8678,59700.0
2011-09-09 15:10:00,41.72,41.76,41.57,41.76,80300.0,30.8826,30.9122,30.7716,30.9122,80300.0
2011-09-09 15:20:00,41.76,41.78,41.55,41.55,64600.0,30.9122,30.9271,30.7568,30.7568,64600.0
2011-09-09 15:30:00,41.56,41.88,41.56,41.88,88400.0,30.7642,31.0011,30.7642,31.0011,88400.0
2011-09-09 15:40:00,41.88,41.98,41.77,41.92,148100.0,31.0011,31.0751,30.9196,31.0307,148100.0
2011-09-09 15:50:00,41.92,41.95,41.73,41.74,329800.0,31.0307,31.0529,30.89,30.8974,329800.0
2011-09-12 09:30:00,40.93,41.22,40.81,41.13,75600.0,30.2979,30.5125,30.209,30.4459,75600.0
2011-09-12 09:40:00,41.11,41.42,41.01,41.28,25100.0,30.4311,30.6606,30.3571,30.5569,25100.0
2011-09-12 09:50:00,41.31,41.73,41.28,41.53,57100.0,30.5791,30.89,30.5569,30.742,57100.0
2011-09-12 10:00:00,41.55,41.78,41.4,41.67,44300.0,30.7568,30.9271,30.6458,30.8456,44300.0
2011-09-12 10:10:00,41.69,41.76,41.06,41.1,94200.0,30.8604,30.9122,30.3941,30.4237,94200.0
2011-09-12 10:20:00,41.09,41.22,40.87,40.87,93200.0,30.4163,30.5125,30.2534,30.2534,93200.0
2011-09-12 10:30:00,40.88,40.92,40.62,40.81,78500.0,30.2608,30.2904,30.0684,30.209,78500.0
2011-09-12 10:40:00,40.84,40.84,40.46,40.55,49900.0,30.2312,30.2312,29.9499,30.0166,49900.0
2011-09-12 10:50:00,40.55,40.65,40.36,40.38,38200.0,30.0166,30.0906,29.8759,29.8907,38200.0
2011-09-12 11:00:00,40.39,40.53,40.34,40.48,37300.0,29.8981,30.0018,29.8611,29.9647,37300.0
2011-09-12 11:10:00,40.49,40.64,40.39,40.63,46900.0,29.9721,30.0832,29.8981,30.0758,46900.0
2011-09-12 11:20:00,40.63,40.79,40.58,40.76,45200.0,30.0758,30.1942,30.0388,30.172,45200.0
2011-09-12 11:30:00,40.75,40.96,40.72,40.95,39600.0,30.1646,30.3201,30.1424,30.3127,39600.0
2011-09-12 11:40:00,40.96,41.02,40.84,40.85,24000.0,30.3201,30.3645,30.2312,30.2386,24000.0
2011-09-12 11:50:00,40.84,40.9,40.66,40.7,24800.0,30.2312,30.2756,30.098,30.1276,24800.0
2011-09-12 12:00:00,40.68,40.8,40.58,40.65,23700.0,30.1128,30.2016,30.0388,30.0906,23700.0
2011-09-12 12:10:00,40.62,40.68,40.55,40.55,24100.0,30.0684,30.1128,30.0166,30.0166,24100.0
2011-09-12 12:20:00,40.57,40.92,40.56,40.92,39100.0,30.0314,30.2904,30.024,30.2904,39100.0
2011-09-12 12:30:00,40.92,40.92,40.64,40.64,44500.0,30.2904,30.2904,30.0832,30.0832,44500.0
2011-09-12 12:40:00,40.61,40.69,40.61,40.62,21900.0,30.061,30.1202,30.061,30.0684,21900.0
2011-09-12 12:50:00,40.63,40.77,40.63,40.76,30400.0,30.0758,30.1794,30.0758,30.172,30400.0
2011-09-12 13:00:00,40.77,40.98,40.75,40.83,47800.0,30.1794,30.3349,30.1646,30.2238,47800.0
2011-09-12 13:10:00,40.83,40.94,40.72,40.79,30000.0,30.2238,30.3053,30.1424,30.1942,30000.0
2011-09-12 13:20:00,40.79,40.81,40.72,40.73,19200.0,30.1942,30.209,30.1424,30.1498,19200.0
2011-09-12 13:30:00,40.72,40.77,40.54,40.63,34800.0,30.1424,30.1794,30.0092,30.0758,34800.0
2011-09-12 13:40:00,40.62,40.75,40.59,40.74,26800.0,30.0684,30.1646,30.0462,30.1572,26800.0
2011-09-12 13:50:00,40.76,40.89,40.73,40.84,35200.0,30.172,30.2682,30.1498,30.2312,35200.0
2011-09-12 14:00:00,40.85,40.86,40.54,40.66,42700.0,30.2386,30.246,30.0092,30.098,42700.0
2011-09-12 14:10:00,40.65,40.77,40.55,40.66,37800.0,30.0906,30.1794,30.0166,30.098,37800.0
2011-09-12 14:20:00,40.66,40.81,40.62,40.77,38100.0,30.098,30.209,30.0684,30.1794,38100.0
2011-09-12 14:30:00,40.78,41.17,40.71,41.06,93700.0,30.1868,30.4755,30.135,30.3941,93700.0
2011-09-12 14:40:00,41.05,41.43,41.05,41.16,88000.0,30.3867,30.668,30.3867,30.4681,88000.0
2011-09-12 14:50:00,41.16,41.17,40.91,40.95,47600.0,30.4681,30.4755,30.283,30.3127,47600.0
2011-09-12 15:00:00,40.98,41.05,40.82,40.82,75400.0,30.3349,30.3867,30.2164,30.2164,75400.0
2011-09-12 15:10:00,40.82,41.0,40.73,40.84,70500.0,30.2164,30.3497,30.1498,30.2312,70500.0
2011-09-12 15:20:00,40.85,41.18,40.74,41.15,90800.0,30.2386,30.4829,30.1572,30.4607,90800.0
2011-09-12 15:30:00,41.15,41.36,41.14,41.29,160800.0,30.4607,30.6162,30.4533,30.5643,160800.0
2011-09-12 15:40:00,41.29,41.68,41.22,41.66,243800.0,30.5643,30.853,30.5125,30.8382,243800.0
2011-09-12 15:50:00,41.67,42.07,41.6,42.05,488800.0,30.8456,31.1417,30.7938,31.1269,488800.0
2011-09-13 09:30:00,42.17,42.47,41.76,41.76,39800.0,31.2157,31.4378,30.9122,30.9122,39800.0
2011-09-13 09:40:00,41.76,42.24,41.6,42.21,48900.0,30.9122,31.2676,30.7938,31.2454,48900.0
2011-09-13 09:50:00,42.23,42.55,42.19,42.5,34800.0,31.2602,31.497,31.2305,31.46,34800.0
2011-09-13 10:00:00,42.5,42.7,42.41,42.58,73800.0,31.46,31.6081,31.3934,31.5192,73800.0
2011-09-13 10:10:00,42.6,42.6,42.33,42.36,48700.0,31.534,31.534,31.3342,31.3564,48700.0
2011-09-13 10:20:00,42.34,42.57,42.31,42.38,50800.0,31.3416,31.5118,31.3194,31.3712,50800.0
2011-09-13 10:30:00,42.41,42.51,42.13,42.27,61700.0,31.3934,31.4674,31.1861,31.2898,61700.0
2011-09-13 10:40:00,42.26,42.45,42.21,42.39,42200.0,31.2824,31.423,31.2454,31.3786,42200.0
2011-09-13 10:50:00,42.4,42.47,42.14,42.27,91100.0,31.386,31.4378,31.1935,31.2898,91100.0
2011-09-13 11:00:00,42.26,42.33,42.02,42.13,63000.0,31.2824,31.3342,31.1047,31.1861,63000.0
2011-09-13 11:10:00,42.12,42.21,42.06,42.08,68700.0,31.1787,31.2454,31.1343,31.1491,68700.0
2011-09-13 11:20:00,42.07,42.09,41.87,42.0,65500.0,31.1417,31.1565,30.9937,31.0899,65500.0
2011-09-13 11:30:00,42.04,42.27,41.96,42.25,36200.0,31.1195,31.2898,31.0603,31.275,36200.0
2011-09-13 11:40:00,42.22,42.39,42.21,42.22,58600.0,31.2528,31.3786,31.2454,31.2528,58600.0
2011-09-13 11:50:00,42.21,42.31,42.15,42.17,46300.0,31.2454,31.3194,31.2009,31.2157,46300.0
2011-09-13 12:00:00,42.15,42.25,41.97,42.25,88800.0,31.2009,31.275,31.0677,31.275,88800.0
2011-09-13 12:10:00,42.25,42.31,42.16,42.28,29700.0,31.275,31.3194,31.2083,31.2972,29700.0
2011-09-13 12:20:00,42.25,42.28,42.14,42.27,57900.0,31.275,31.2972,31.1935,31.2898,57900.0
2011-09-13 12:30:00,42.26,42.3,42.16,42.25,38200.0,31.2824,31.312,31.2083,31.275,38200.0
2011-09-13 12:40:00,42.26,42.36,42.22,42.29,45700.0,31.2824,31.3564,31.2528,31.3046,45700.0
2011-09-13 12:50:00,42.3,42.39,42.24,42.33,39200.0,31.312,31.3786,31.2676,31.3342,39200.0
2011-09-13 13:00:00,42.34,42.48,42.33,42.4,60700.0,31.3416,31.4452,31.3342,31.386,60700.0
2011-09-13 13:10:00,42.4,42.57,42.39,42.48,64700.0,31.386,31.5118,31.3786,31.4452,64700.0
2011-09-13 13:20:00,42.5,42.55,42.46,42.5,17500.0,31.46,31.497,31.4304,31.46,17500.0
2011-09-13 13:30:00,42.51,42.52,42.38,42.51,42000.0,31.4674,31.4748,31.3712,31.4674,42000.0
2011-09-13 13:40:00,42.51,42.75,42.51,42.72,39400.0,31.4674,31.6451,31.4674,31.6229,39400.0
2011-09-13 13:50:00,42.73,42.82,42.63,42.68,40500.0,31.6303,31.6969,31.5563,31.5933,40500.0
2011-09-13 14:00:00,42.68,42.69,42.57,42.64,53500.0,31.5933,31.6007,31.5118,31.5637,53500.0
2011-09-13 14:10:00,42.64,42.75,42.57,42.7,73600.0,31.5637,31.6451,31.5118,31.6081,73600.0
2011-09-13 14:20:00,42.7,43.06,42.69,43.06,132500.0,31.6081,31.8746,31.6007,31.8746,132500.0
2011-09-13 14:30:00,43.08,43.11,42.93,42.98,43200.0,31.8894,31.9116,31.7783,31.8153,43200.0
2011-09-13 14:40:00,42.98,43.0,42.74,42.76,63400.0,31.8153,31.8301,31.6377,31.6525,63400.0
2011-09-13 14:50:00,42.76,42.87,42.69,42.85,116400.0,31.6525,31.7339,31.6007,31.7191,116400.0
2011-09-13 15:00:00,42.82,42.92,42.66,42.74,113600.0,31.6969,31.7709,31.5785,31.6377,113600.0
2011-09-13 15:10:00,42.74,42.81,42.44,42.5,124700.0,31.6377,31.6895,31.4156,31.46,124700.0
2011-09-13 15:20:00,42.5,42.75,42.39,42.74,265000.0,31.46,31.6451,31.3786,31.6377,265000.0
2011-09-13 15:30:00,42.75,42.94,42.73,42.77,130300.0,31.6451,31.7857,31.6303,31.6599,130300.0
2011-09-13 15:40:00,42.77,43.03,42.67,42.94,142200.0,31.6599,31.8523,31.5859,31.7857,142200.0
2011-09-13 15:50:00,42.96,43.02,42.77,42.88,322900.0,31.8005,31.8449,31.6599,31.7413,322900.0
2011-09-14 09:30:00,43.94,44.16,43.5,43.52,94400.0,32.526,32.6888,32.2003,32.2151,94400.0
2011-09-14 09:40:00,43.52,43.63,43.39,43.42,71000.0,32.2151,32.2965,32.1188,32.141,71000.0
2011-09-14 09:50:00,43.4,43.49,42.99,43.02,67400.0,32.1262,32.1929,31.8227,31.8449,67400.0
2011-09-14 10:00:00,43.02,43.06,42.79,43.0,81000.0,31.8449,31.8746,31.6747,31.8301,81000.0
2011-09-14 10:10:00,42.99,43.15,42.71,42.77,93800.0,31.8227,31.9412,31.6155,31.6599,93800.0
2011-09-14 10:20:00,42.75,43.0,42.51,42.74,75300.0,31.6451,31.8301,31.4674,31.6377,75300.0
2011-09-14 10:30:00,42.77,43.04,42.62,43.04,68200.0,31.6599,31.8597,31.5489,31.8597,68200.0
2011-09-14 10:40:00,43.05,43.06,42.69,42.71,41900.0,31.8672,31.8746,31.6007,31.6155,41900.0
2011-09-14 10:50:00,42.82,42.98,42.71,42.98,24700.0,31.6969,31.8153,31.6155,31.8153,24700.0
2011-09-14 11:00:00,42.93,43.21,42.82,43.15,30600.0,31.7783,31.9856,31.6969,31.9412,30600.0
2011-09-14 11:10:00,43.15,43.3,43.11,43.18,27400.0,31.9412,32.0522,31.9116,31.9634,27400.0
2011-09-14 11:20:00,43.18,43.5,43.13,43.5,37000.0,31.9634,32.2003,31.9264,32.2003,37000.0
2011-09-14 11:30:00,43.47,43.59,43.4,43.53,56600.0,32.1781,32.2669,32.1262,32.2225,56600.0
2011-09-14 11:40:00,43.53,43.53,43.26,43.36,29700.0,32.2225,32.2225,32.0226,32.0966,29700.0
2011-09-14 11:50:00,43.33,43.48,43.29,43.44,21600.0,32.0744,32.1855,32.0448,32.1558,21600.0
2011-09-14 12:00:00,43.47,43.47,43.27,43.31,66000.0,32.1781,32.1781,32.03,32.0596,66000.0
2011-09-14 12:10:00,43.31,43.32,43.16,43.19,26200.0,32.0596,32.067,31.9486,31.9708,26200.0
2011-09-14 12:20:00,43.17,43.26,43.12,43.26,11700.0,31.956,32.0226,31.919,32.0226,11700.0
2011-09-14 12:30:00,43.27,43.43,43.25,43.43,18500.0,32.03,32.1484,32.0152,32.1484,18500.0
2011-09-14 12:40:00,43.47,43.5,43.4,43.42,28200.0,32.1781,32.2003,32.1262,32.141,28200.0
2011-09-14 12:50:00,43.43,43.45,43.32,43.4,35800.0,32.1484,32.1632,32.067,32.1262,35800.0
2011-09-14 13:00:00,43.39,43.65,43.39,43.61,25300.0,32.1188,32.3113,32.1188,32.2817,25300.0
2011-09-14 13:10:00,43.62,43.66,43.54,43.59,32300.0,32.2891,32.3187,32.2299,32.2669,32300.0
2011-09-14 13:20:00,43.6,43.62,43.5,43.53,34400.0,32.2743,32.2891,32.2003,32.2225,34400.0
2011-09-14 13:30:00,43.54,43.82,43.52,43.82,46100.0,32.2299,32.4371,32.2151,32.4371,46100.0
2011-09-14 13:40:00,43.81,43.87,43.7,43.74,52000.0,32.4297,32.4741,32.3483,32.3779,52000.0
2011-09-14 13:50:00,43.74,43.79,43.4,43.46,80300.0,32.3779,32.4149,32.1262,32.1706,80300.0
2011-09-14 14:00:00,43.46,43.8,43.46,43.73,77500.0,32.1706,32.4223,32.1706,32.3705,77500.0
2011-09-14 14:10:00,43.73,43.89,43.6,43.85,52200.0,32.3705,32.4889,32.2743,32.4593,52200.0
2011-09-14 14:20:00,43.87,43.93,43.64,43.71,56000.0,32.4741,32.5186,32.3039,32.3557,56000.0
2011-09-14 14:30:00,43.7,43.78,43.66,43.74,36700.0,32.3483,32.4075,32.3187,32.3779,36700.0
2011-09-14 14:40:00,43.77,43.84,43.7,43.7,38400.0,32.4001,32.4519,32.3483,32.3483,38400.0
2011-09-14 14:50:00,43.71,43.88,43.68,43.87,37900.0,32.3557,32.4815,32.3335,32.4741,37900.0
2011-09-14 15:00:00,43.89,44.11,43.88,44.08,52900.0,32.4889,32.6518,32.4815,32.6296,52900.0
2011-09-14 15:10:00,44.09,44.23,44.04,44.19,104600.0,32.637,32.7406,32.6,32.711,104600.0
2011-09-14 15:20:00,44.2,44.52,44.09,44.4,95800.0,32.7184,32.9553,32.637,32.8665,95800.0
2011-09-14 15:30:00,44.4,44.57,44.32,44.34,96700.0,32.8665,32.9923,32.8073,32.8221,96700.0
2011-09-14 15:40:00,44.33,44.33,43.79,43.89,97300.0,32.8147,32.8147,32.4149,32.4889,97300.0
2011-09-14 15:50:00,43.9,44.06,43.77,43.81,337400.0,32.4964,32.6148,32.4001,32.4297,337400.0
2011-09-15 09:30:00,44.63,44.63,44.13,44.38,42600.0,33.0367,33.0367,32.6666,32.8517,42600.0
2011-09-15 09:40:00,44.36,44.39,44.0,44.28,70600.0,32.8369,32.8591,32.5704,32.7776,70600.0
2011-09-15 09:50:00,44.29,44.33,44.11,44.18,56500.0,32.785,32.8147,32.6518,32.7036,56500.0
2011-09-15 10:00:00,44.21,44.46,44.14,44.27,100800.0,32.7258,32.9109,32.674,32.7702,100800.0
2011-09-15 10:10:00,44.26,44.4,44.18,44.4,38700.0,32.7628,32.8665,32.7036,32.8665,38700.0
2011-09-15 10:20:00,44.39,44.41,44.08,44.15,33500.0,32.8591,32.8739,32.6296,32.6814,33500.0
2011-09-15 10:30:00,44.14,44.15,43.91,44.04,33100.0,32.674,32.6814,32.5038,32.6,33100.0
2011-09-15 10:40:00,44.06,44.13,43.99,44.09,68300.0,32.6148,32.6666,32.563,32.637,68300.0
2011-09-15 10:50:00,44.1,44.15,43.91,43.98,52600.0,32.6444,32.6814,32.5038,32.5556,52600.0
2011-09-15 11:00:00,43.95,44.12,43.86,44.12,27100.0,32.5334,32.6592,32.4667,32.6592,27100.0
2011-09-15 11:10:00,44.12,44.26,44.07,44.2,21900.0,32.6592,32.7628,32.6222,32.7184,21900.0
2011-09-15 11:20:00,44.19,44.31,44.12,44.23,45700.0,32.711,32.7998,32.6592,32.7406,45700.0
2011-09-15 11:30:00,44.27,44.52,44.24,44.44,81700.0,32.7702,32.9553,32.748,32.8961,81700.0
2011-09-15 11:40:00,44.47,44.55,44.38,44.54,23500.0,32.9183,32.9775,32.8517,32.9701,23500.0
2011-09-15 11:50:00,44.53,44.54,44.32,44.5,79100.0,32.9627,32.9701,32.8073,32.9405,79100.0
2011-09-15 12:00:00,44.5,44.59,44.44,44.59,49800.0,32.9405,33.0071,32.8961,33.0071,49800.0
2011-09-15 12:10:00,44.58,44.7,44.55,44.65,25800.0,32.9997,33.0885,32.9775,33.0515,25800.0
2011-09-15 12:20:00,44.65,44.65,44.44,44.47,13600.0,33.0515,33.0515,32.8961,32.9183,13600.0
2011-09-15 12:30:00,44.47,44.71,44.43,44.68,58000.0,32.9183,33.0959,32.8887,33.0737,58000.0
2011-09-15 12:40:00,44.68,44.75,44.65,44.71,19900.0,33.0737,33.1256,33.0515,33.0959,19900.0
2011-09-15 12:50:00,44.71,44.72,44.56,44.63,18100.0,33.0959,33.1033,32.9849,33.0367,18100.0
2011-09-15 13:00:00,44.64,44.74,44.61,44.7,21700.0,33.0441,33.1182,33.0219,33.0885,21700.0
2011-09-15 13:10:00,44.71,44.73,44.65,44.66,18000.0,33.0959,33.1107,33.0515,33.0589,18000.0
2011-09-15 13:20:00,44.67,44.74,44.55,44.55,25800.0,33.0663,33.1182,32.9775,32.9775,25800.0
2011-09-15 13:30:00,44.55,44.59,44.47,44.5,29300.0,32.9775,33.0071,32.9183,32.9405,29300.0
2011-09-15 13:40:00,44.51,44.71,44.5,44.64,44300.0,32.9479,33.0959,32.9405,33.0441,44300.0
2011-09-15 13:50:00,44.62,44.71,44.57,44.69,36400.0,33.0293,33.0959,32.9923,33.0811,36400.0
2011-09-15 14:00:00,44.74,44.84,44.74,44.81,26700.0,33.1182,33.1922,33.1182,33.17,26700.0
2011-09-15 14:10:00,44.83,44.93,44.77,44.8,48400.0,33.1848,33.2588,33.1404,33.1626,48400.0
2011-09-15 14:20:00,44.8,44.82,44.71,44.8,25200.0,33.1626,33.1774,33.0959,33.1626,25200.0
2011-09-15 14:30:00,44.8,44.9,44.8,44.88,27100.0,33.1626,33.2366,33.1626,33.2218,27100.0
2011-09-15 14:40:00,44.89,44.98,44.84,44.98,33400.0,33.2292,33.2958,33.1922,33.2958,33400.0
2011-09-15 14:50:00,44.96,45.06,44.89,45.02,29800.0,33.281,33.355,33.2292,33.3254,29800.0
2011-09-15 15:00:00,45.03,45.08,44.97,44.97,38900.0,33.3328,33.3698,33.2884,33.2884,38900.0
2011-09-15 15:10:00,44.96,44.97,44.76,44.77,59200.0,33.281,33.2884,33.133,33.1404,59200.0
2011-09-15 15:20:00,44.78,44.84,44.62,44.7,101100.0,33.1478,33.1922,33.0293,33.0885,101100.0
2011-09-15 15:30:00,44.7,44.96,44.69,44.9,120900.0,33.0885,33.281,33.0811,33.2366,120900.0
2011-09-15 15:40:00,44.92,45.03,44.83,45.03,153200.0,33.2514,33.3328,33.1848,33.3328,153200.0
2011-09-15 15:50:00,45.03,45.07,44.9,44.96,178100.0,33.3328,33.3624,33.2366,33.281,178100.0
2011-09-16 09:30:00,45.21,45.45,44.99,45.34,415000.0,33.4661,33.6437,33.3032,33.5623,415000.0
2011-09-16 09:40:00,45.35,45.48,45.25,45.43,76400.0,33.5697,33.6659,33.4957,33.6289,76400.0
2011-09-16 09:50:00,45.4,45.49,45.11,45.19,97000.0,33.6067,33.6733,33.392,33.4513,97000.0
2011-09-16 10:00:00,45.2,45.31,45.02,45.04,66000.0,33.4587,33.5401,33.3254,33.3402,66000.0
2011-09-16 10:10:00,45.04,45.25,45.02,45.07,38500.0,33.3402,33.4957,33.3254,33.3624,38500.0
2011-09-16 10:20:00,45.08,45.09,44.52,44.52,39300.0,33.3698,33.3772,32.9553,32.9553,39300.0
2011-09-16 10:30:00,44.52,44.61,44.33,44.38,51200.0,32.9553,33.0219,32.8147,32.8517,51200.0
2011-09-16 10:40:00,44.38,44.47,44.07,44.11,59900.0,32.8517,32.9183,32.6222,32.6518,59900.0
2011-09-16 10:50:00,44.11,44.25,43.92,44.25,44700.0,32.6518,32.7554,32.5112,32.7554,44700.0
2011-09-16 11:00:00,44.27,44.33,44.14,44.29,32800.0,32.7702,32.8147,32.674,32.785,32800.0
2011-09-16 11:10:00,44.31,44.43,44.23,44.26,30400.0,32.7998,32.8887,32.7406,32.7628,30400.0
2011-09-16 11:20:00,44.25,44.25,44.0,44.17,27300.0,32.7554,32.7554,32.5704,32.6962,27300.0
2011-09-16 11:30:00,44.16,44.35,44.0,44.31,42100.0,32.6888,32.8295,32.5704,32.7998,42100.0
2011-09-16 11:40:00,44.33,44.54,44.24,44.44,29800.0,32.8147,32.9701,32.748,32.8961,29800.0
2011-09-16 11:50:00,44.44,44.55,44.43,44.45,31900.0,32.8961,32.9775,32.8887,32.9035,31900.0
2011-09-16 12:00:00,44.46,44.55,44.43,44.55,24200.0,32.9109,32.9775,32.8887,32.9775,24200.0
2011-09-16 12:10:00,44.57,44.58,44.47,44.54,14300.0,32.9923,32.9997,32.9183,32.9701,14300.0
2011-09-16 12:20:00,44.54,44.54,44.41,44.49,46300.0,32.9701,32.9701,32.8739,32.9331,46300.0
2011-09-16 12:30:00,44.5,44.78,44.47,44.78,20700.0,32.9405,33.1478,32.9183,33.1478,20700.0
2011-09-16 12:40:00,44.78,44.84,44.7,44.78,16100.0,33.1478,33.1922,33.0885,33.1478,16100.0
2011-09-16 12:50:00,44.78,44.82,44.72,44.73,17500.0,33.1478,33.1774,33.1033,33.1107,17500.0
2011-09-16 13:00:00,44.72,44.74,44.5,44.52,17100.0,33.1033,33.1182,32.9405,32.9553,17100.0
2011-09-16 13:10:00,44.5,44.61,44.5,44.51,15400.0,32.9405,33.0219,32.9405,32.9479,15400.0
2011-09-16 13:20:00,44.52,44.57,44.48,44.56,24600.0,32.9553,32.9923,32.9257,32.9849,24600.0
2011-09-16 13:30:00,44.56,44.56,44.29,44.36,48700.0,32.9849,32.9849,32.785,32.8369,48700.0
2011-09-16 13:40:00,44.37,44.48,44.32,44.43,60100.0,32.8443,32.9257,32.8073,32.8887,60100.0
2011-09-16 13:50:00,44.43,44.61,44.41,44.5,56600.0,32.8887,33.0219,32.8739,32.9405,56600.0
2011-09-16 14:00:00,44.53,44.71,44.52,44.63,40500.0,32.9627,33.0959,32.9553,33.0367,40500.0
2011-09-16 14:10:00,44.61,44.67,44.5,44.57,53900.0,33.0219,33.0663,32.9405,32.9923,53900.0
2011-09-16 14:20:00,44.56,44.62,44.49,44.5,47400.0,32.9849,33.0293,32.9331,32.9405,47400.0
2011-09-16 14:30:00,44.51,44.76,44.5,44.75,60000.0,32.9479,33.133,32.9405,33.1256,60000.0
2011-09-16 14:40:00,44.75,44.76,44.63,44.71,42800.0,33.1256,33.133,33.0367,33.0959,42800.0
2011-09-16 14:50:00,44.73,44.91,44.72,44.91,88100.0,33.1107,33.244,33.1033,33.244,88100.0
2011-09-16 15:00:00,44.9,44.94,44.68,44.68,86000.0,33.2366,33.2662,33.0737,33.0737,86000.0
2011-09-16 15:10:00,44.69,44.79,44.68,44.71,69300.0,33.0811,33.1552,33.0737,33.0959,69300.0
2011-09-16 15:20:00,44.71,44.79,44.6,44.6,97500.0,33.0959,33.1552,33.0145,33.0145,97500.0
2011-09-16 15:30:00,44.61,44.82,44.59,44.75,109000.0,33.0219,33.1774,33.0071,33.1256,109000.0
2011-09-16 15:40:00,44.75,45.07,44.75,44.97,155000.0,33.1256,33.3624,33.1256,33.2884,155000.0
2011-09-16 15:50:00,44.98,45.07,44.91,45.05,216200.0,33.2958,33.3624,33.244,33.3476,216200.0
2011-09-19 09:30:00,43.9,43.92,43.55,43.66,42800.0,32.4964,32.5112,32.2373,32.3187,42800.0
2011-09-19 09:40:00,43.62,43.81,43.2,43.22,40200.0,32.2891,32.4297,31.9782,31.993,40200.0
2011-09-19 09:50:00,43.22,43.37,43.18,43.25,48100.0,31.993,32.104,31.9634,32.0152,48100.0
2011-09-19 10:00:00,43.18,43.3,43.18,43.23,27000.0,31.9634,32.0522,31.9634,32.0004,27000.0
2011-09-19 10:10:00,43.22,43.23,42.89,43.09,26700.0,31.993,32.0004,31.7487,31.8968,26700.0
2011-09-19 10:20:00,43.07,43.13,42.98,43.08,28100.0,31.882,31.9264,31.8153,31.8894,28100.0
2011-09-19 10:30:00,43.09,43.36,43.09,43.21,45700.0,31.8968,32.0966,31.8968,31.9856,45700.0
2011-09-19 10:40:00,43.19,43.26,43.11,43.26,43500.0,31.9708,32.0226,31.9116,32.0226,43500.0
2011-09-19 10:50:00,43.25,43.27,43.13,43.14,42900.0,32.0152,32.03,31.9264,31.9338,42900.0
2011-09-19 11:00:00,43.15,43.27,43.13,43.25,25800.0,31.9412,32.03,31.9264,32.0152,25800.0
2011-09-19 11:10:00,43.23,43.23,43.1,43.17,37300.0,32.0004,32.0004,31.9042,31.956,37300.0
2011-09-19 11:20:00,43.17,43.28,43.06,43.06,36000.0,31.956,32.0374,31.8746,31.8746,36000.0
2011-09-19 11:30:00,43.03,43.06,42.98,43.04,48200.0,31.8523,31.8746,31.8153,31.8597,48200.0
2011-09-19 11:40:00,43.06,43.17,42.99,43.14,65900.0,31.8746,31.956,31.8227,31.9338,65900.0
2011-09-19 11:50:00,43.16,43.17,43.01,43.03,42200.0,31.9486,31.956,31.8375,31.8523,42200.0
2011-09-19 12:00:00,43.04,43.2,43.02,43.11,43100.0,31.8597,31.9782,31.8449,31.9116,43100.0
2011-09-19 12:10:00,43.13,43.26,43.08,43.12,86400.0,31.9264,32.0226,31.8894,31.919,86400.0
2011-09-19 12:20:00,43.14,43.17,43.12,43.13,39200.0,31.9338,31.956,31.919,31.9264,39200.0
2011-09-19 12:30:00,43.13,43.15,43.09,43.14,37200.0,31.9264,31.9412,31.8968,31.9338,37200.0
2011-09-19 12:40:00,43.12,43.18,42.99,43.01,39300.0,31.919,31.9634,31.8227,31.8375,39300.0
2011-09-19 12:50:00,43.01,43.03,42.95,42.98,36400.0,31.8375,31.8523,31.7931,31.8153,36400.0
2011-09-19 13:00:00,42.97,43.01,42.92,42.99,44900.0,31.8079,31.8375,31.7709,31.8227,44900.0
2011-09-19 13:10:00,42.98,42.98,42.86,42.9,11300.0,31.8153,31.8153,31.7265,31.7561,11300.0
2011-09-19 13:20:00,42.9,42.95,42.8,42.86,47900.0,31.7561,31.7931,31.6821,31.7265,47900.0
2011-09-19 13:30:00,42.86,42.88,42.81,42.84,23200.0,31.7265,31.7413,31.6895,31.7117,23200.0
2011-09-19 13:40:00,42.86,42.99,42.85,42.97,48100.0,31.7265,31.8227,31.7191,31.8079,48100.0
2011-09-19 13:50:00,42.98,43.1,42.98,43.1,24400.0,31.8153,31.9042,31.8153,31.9042,24400.0
2011-09-19 14:00:00,43.09,43.1,42.95,43.04,95500.0,31.8968,31.9042,31.7931,31.8597,95500.0
2011-09-19 14:10:00,43.03,43.17,43.02,43.15,67700.0,31.8523,31.956,31.8449,31.9412,67700.0
2011-09-19 14:20:00,43.12,43.19,42.98,43.0,22300.0,31.919,31.9708,31.8153,31.8301,22300.0
2011-09-19 14:30:00,43.0,43.14,43.0,43.14,21600.0,31.8301,31.9338,31.8301,31.9338,21600.0
2011-09-19 14:40:00,43.14,43.18,43.07,43.16,48900.0,31.9338,31.9634,31.882,31.9486,48900.0
2011-09-19 14:50:00,43.17,43.25,42.97,43.02,49800.0,31.956,32.0152,31.8079,31.8449,49800.0
2011-09-19 15:00:00,43.03,43.09,42.96,43.04,50800.0,31.8523,31.8968,31.8005,31.8597,50800.0
2011-09-19 15:10:00,43.04,43.56,43.01,43.44,183200.0,31.8597,32.2447,31.8375,32.1558,183200.0
2011-09-19 15:20:00,43.43,43.84,43.43,43.83,166500.0,32.1484,32.4519,32.1484,32.4445,166500.0
2011-09-19 15:30:00,43.84,44.23,43.83,44.16,135500.0,32.4519,32.7406,32.4445,32.6888,135500.0
2011-09-19 15:40:00,44.17,44.18,43.91,43.96,173800.0,32.6962,32.7036,32.5038,32.5408,173800.0
2011-09-19 15:50:00,43.97,44.02,43.76,43.81,367000.0,32.5482,32.5852,32.3927,32.4297,367000.0
2011-09-20 09:30:00,44.0,44.27,43.91,43.96,45900.0,32.5704,32.7702,32.5038,32.5408,45900.0
2011-09-20 09:40:00,43.91,43.95,43.61,43.75,21300.0,32.5038,32.5334,32.2817,32.3853,21300.0
2011-09-20 09:50:00,43.73,43.96,43.67,43.96,16000.0,32.3705,32.5408,32.3261,32.5408,16000.0
2011-09-20 10:00:00,43.97,44.15,43.91,43.91,37600.0,32.5482,32.6814,32.5038,32.5038,37600.0
2011-09-20 10:10:00,43.94,44.15,43.85,44.12,32600.0,32.526,32.6814,32.4593,32.6592,32600.0
2011-09-20 10:20:00,44.12,44.37,44.11,44.28,28400.0,32.6592,32.8443,32.6518,32.7776,28400.0
2011-09-20 10:30:00,44.31,44.56,44.24,44.53,37300.0,32.7998,32.9849,32.748,32.9627,37300.0
2011-09-20 10:40:00,44.51,44.74,44.51,44.65,123300.0,32.9479,33.1182,32.9479,33.0515,123300.0
2011-09-20 10:50:00,44.66,44.67,44.4,44.47,30400.0,33.0589,33.0663,32.8665,32.9183,30400.0
2011-09-20 11:00:00,44.52,44.67,44.51,44.63,35500.0,32.9553,33.0663,32.9479,33.0367,35500.0
2011-09-20 11:10:00,44.63,44.66,44.49,44.52,32600.0,33.0367,33.0589,32.9331,32.9553,32600.0
2011-09-20 11:20:00,44.52,44.59,44.39,44.57,110300.0,32.9553,33.0071,32.8591,32.9923,110300.0
2011-09-20 11:30:00,44.55,44.56,44.39,44.41,44100.0,32.9775,32.9849,32.8591,32.8739,44100.0
2011-09-20 11:40:00,44.41,44.45,44.34,44.41,23500.0,32.8739,32.9035,32.8221,32.8739,23500.0
2011-09-20 11:50:00,44.4,44.49,44.38,44.47,61200.0,32.8665,32.9331,32.8517,32.9183,61200.0
2011-09-20 12:00:00,44.48,44.49,44.41,44.48,103900.0,32.9257,32.9331,32.8739,32.9257,103900.0
2011-09-20 12:10:00,44.46,44.58,44.44,44.55,27200.0,32.9109,32.9997,32.8961,32.9775,27200.0
2011-09-20 12:20:00,44.55,44.7,44.54,44.62,16300.0,32.9775,33.0885,32.9701,33.0293,16300.0
2011-09-20 12:30:00,44.6,44.63,44.45,44.5,20200.0,33.0145,33.0367,32.9035,32.9405,20200.0
2011-09-20 12:40:00,44.5,44.55,44.45,44.54,33200.0,32.9405,32.9775,32.9035,32.9701,33200.0
2011-09-20 12:50:00,44.55,44.58,44.49,44.51,112100.0,32.9775,32.9997,32.9331,32.9479,112100.0
2011-09-20 13:00:00,44.51,44.57,44.45,44.47,38700.0,32.9479,32.9923,32.9035,32.9183,38700.0
2011-09-20 13:10:00,44.48,44.59,44.46,44.47,39200.0,32.9257,33.0071,32.9109,32.9183,39200.0
2011-09-20 13:20:00,44.47,44.47,44.33,44.44,31200.0,32.9183,32.9183,32.8147,32.8961,31200.0
2011-09-20 13:30:00,44.44,44.47,44.35,44.36,25900.0,32.8961,32.9183,32.8295,32.8369,25900.0
2011-09-20 13:40:00,44.36,44.36,44.22,44.31,25900.0,32.8369,32.8369,32.7332,32.7998,25900.0
2011-09-20 13:50:00,44.3,44.36,44.25,44.31,35900.0,32.7924,32.8369,32.7554,32.7998,35900.0
2011-09-20 14:00:00,44.3,44.46,44.29,44.44,67300.0,32.7924,32.9109,32.785,32.8961,67300.0
2011-09-20 14:10:00,44.43,44.54,44.42,44.43,56500.0,32.8887,32.9701,32.8813,32.8887,56500.0
2011-09-20 14:20:00,44.43,44.47,44.37,44.46,41000.0,32.8887,32.9183,32.8443,32.9109,41000.0
2011-09-20 14:30:00,44.46,44.52,44.22,44.28,85600.0,32.9109,32.9553,32.7332,32.7776,85600.0
2011-09-20 14:40:00,44.26,44.28,44.12,44.13,61400.0,32.7628,32.7776,32.6592,32.6666,61400.0
2011-09-20 14:50:00,44.13,44.21,44.08,44.12,49500.0,32.6666,32.7258,32.6296,32.6592,49500.0
2011-09-20 15:00:00,44.11,44.18,43.86,43.87,60600.0,32.6518,32.7036,32.4667,32.4741,60600.0
2011-09-20 15:10:00,43.88,43.95,43.74,43.78,54500.0,32.4815,32.5334,32.3779,32.4075,54500.0
2011-09-20 15:20:00,43.78,43.84,43.72,43.82,76900.0,32.4075,32.4519,32.3631,32.4371,76900.0
2011-09-20 15:30:00,43.8,43.86,43.73,43.84,80800.0,32.4223,32.4667,32.3705,32.4519,80800.0
2011-09-20 15:40:00,43.84,43.84,43.53,43.62,151500.0,32.4519,32.4519,32.2225,32.2891,151500.0
2011-09-20 15:50:00,43.62,43.7,43.51,43.55,269800.0,32.2891,32.3483,32.2077,32.2373,269800.0
2011-09-21 09:30:00,43.52,43.88,43.38,43.82,39200.0,32.2151,32.4815,32.1114,32.4371,39200.0
2011-09-21 09:40:00,43.88,43.94,43.34,43.38,34900.0,32.4815,32.526,32.0818,32.1114,34900.0
2011-09-21 09:50:00,43.33,43.39,43.12,43.33,32600.0,32.0744,32.1188,31.919,32.0744,32600.0
2011-09-21 10:00:00,43.32,43.42,43.11,43.11,22300.0,32.067,32.141,31.9116,31.9116,22300.0
2011-09-21 10:10:00,43.12,43.23,43.0,43.18,34300.0,31.919,32.0004,31.8301,31.9634,34300.0
2011-09-21 10:20:00,43.18,43.25,43.07,43.1,26400.0,31.9634,32.0152,31.882,31.9042,26400.0
2011-09-21 10:30:00,43.13,43.19,43.03,43.19,44600.0,31.9264,31.9708,31.8523,31.9708,44600.0
2011-09-21 10:40:00,43.17,43.28,43.09,43.1,31800.0,31.956,32.0374,31.8968,31.9042,31800.0
2011-09-21 10:50:00,43.09,43.18,43.01,43.15,62500.0,31.8968,31.9634,31.8375,31.9412,62500.0
2011-09-21 11:00:00,43.14,43.22,43.08,43.14,40900.0,31.9338,31.993,31.8894,31.9338,40900.0
2011-09-21 11:10:00,43.11,43.3,43.09,43.14,43900.0,31.9116,32.0522,31.8968,31.9338,43900.0
2011-09-21 11:20:00,43.15,43.17,42.89,43.02,66200.0,31.9412,31.956,31.7487,31.8449,66200.0
2011-09-21 11:30:00,43.02,43.18,43.01,43.1,20600.0,31.8449,31.9634,31.8375,31.9042,20600.0
2011-09-21 11:40:00,43.1,43.3,43.1,43.26,39600.0,31.9042,32.0522,31.9042,32.0226,39600.0
2011-09-21 11:50:00,43.26,43.32,43.15,43.19,17900.0,32.0226,32.067,31.9412,31.9708,17900.0
2011-09-21 12:00:00,43.19,43.3,43.16,43.2,21300.0,31.9708,32.0522,31.9486,31.9782,21300.0
2011-09-21 12:10:00,43.17,43.27,43.17,43.21,23700.0,31.956,32.03,31.956,31.9856,23700.0
2011-09-21 12:20:00,43.21,43.24,42.95,42.95,50000.0,31.9856,32.0078,31.7931,31.7931,50000.0
2011-09-21 12:30:00,42.95,43.12,42.91,43.07,31600.0,31.7931,31.919,31.7635,31.882,31600.0
2011-09-21 12:40:00,43.08,43.11,42.68,42.69,46200.0,31.8894,31.9116,31.5933,31.6007,46200.0
2011-09-21 12:50:00,42.68,42.79,42.51,42.79,67500.0,31.5933,31.6747,31.4674,31.6747,67500.0
2011-09-21 13:00:00,42.77,43.01,42.72,42.95,59900.0,31.6599,31.8375,31.6229,31.7931,59900.0
2011-09-21 13:10:00,42.93,42.96,42.79,42.81,25200.0,31.7783,31.8005,31.6747,31.6895,25200.0
2011-09-21 13:20:00,42.79,42.96,42.77,42.89,27800.0,31.6747,31.8005,31.6599,31.7487,27800.0
2011-09-21 13:30:00,42.9,42.95,42.79,42.85,34400.0,31.7561,31.7931,31.6747,31.7191,34400.0
2011-09-21 13:40:00,42.87,42.98,42.87,42.89,22800.0,31.7339,31.8153,31.7339,31.7487,22800.0
2011-09-21 13:50:00,42.87,42.9,42.79,42.83,20900.0,31.7339,31.7561,31.6747,31.7043,20900.0
2011-09-21 14:00:00,42.85,43.03,42.85,43.0,14800.0,31.7191,31.8523,31.7191,31.8301,14800.0
2011-09-21 14:10:00,42.99,43.16,42.99,43.11,20200.0,31.8227,31.9486,31.8227,31.9116,20200.0
2011-09-21 14:20:00,43.11,43.34,42.56,43.0,60000.0,31.9116,32.0818,31.5044,31.8301,60000.0
2011-09-21 14:30:00,42.96,43.02,42.23,42.48,64400.0,31.8005,31.8449,31.2602,31.4452,64400.0
2011-09-21 14:40:00,42.47,42.84,42.44,42.83,127900.0,31.4378,31.7117,31.4156,31.7043,127900.0
2011-09-21 14:50:00,42.83,42.85,42.65,42.69,50800.0,31.7043,31.7191,31.5711,31.6007,50800.0
2011-09-21 15:00:00,42.68,42.96,42.63,42.91,64500.0,31.5933,31.8005,31.5563,31.7635,64500.0
2011-09-21 15:10:00,42.92,43.05,42.77,42.82,58100.0,31.7709,31.8672,31.6599,31.6969,58100.0
2011-09-21 15:20:00,42.87,42.91,42.62,42.71,85100.0,31.7339,31.7635,31.5489,31.6155,85100.0
2011-09-21 15:30:00,42.71,42.77,42.29,42.3,179300.0,31.6155,31.6599,31.3046,31.312,179300.0
2011-09-21 15:40:00,42.28,42.32,42.09,42.09,181100.0,31.2972,31.3268,31.1565,31.1565,181100.0
2011-09-21 15:50:00,42.07,42.11,41.65,41.65,448400.0,31.1417,31.1713,30.8308,30.8308,448400.0
2011-09-22 09:30:00,40.22,40.43,40.0,40.43,136800.0,29.7723,29.9277,29.6094,29.9277,136800.0
2011-09-22 09:40:00,40.38,40.57,40.2,40.22,113500.0,29.8907,30.0314,29.7575,29.7723,113500.0
2011-09-22 09:50:00,40.21,40.42,40.18,40.26,132400.0,29.7649,29.9203,29.7427,29.8019,132400.0
2011-09-22 10:00:00,40.26,40.57,40.22,40.54,148000.0,29.8019,30.0314,29.7723,30.0092,148000.0
2011-09-22 10:10:00,40.54,40.63,40.32,40.41,160400.0,30.0092,30.0758,29.8463,29.9129,160400.0
2011-09-22 10:20:00,40.41,40.55,40.37,40.4,109100.0,29.9129,30.0166,29.8833,29.9055,109100.0
2011-09-22 10:30:00,40.4,40.57,40.25,40.33,92700.0,29.9055,30.0314,29.7945,29.8537,92700.0
2011-09-22 10:40:00,40.34,40.52,40.3,40.38,61600.0,29.8611,29.9944,29.8315,29.8907,61600.0
2011-09-22 10:50:00,40.37,40.44,40.21,40.31,202800.0,29.8833,29.9351,29.7649,29.8389,202800.0
2011-09-22 11:00:00,40.3,40.42,40.21,40.22,99200.0,29.8315,29.9203,29.7649,29.7723,99200.0
2011-09-22 11:10:00,40.21,40.3,39.82,39.85,140400.0,29.7649,29.8315,29.4762,29.4984,140400.0
2011-09-22 11:20:00,39.85,39.97,39.74,39.91,147700.0,29.4984,29.5872,29.417,29.5428,147700.0
2011-09-22 11:30:00,39.87,40.03,39.83,39.96,101900.0,29.5132,29.6316,29.4836,29.5798,101900.0
2011-09-22 11:40:00,39.96,40.09,39.84,39.91,132000.0,29.5798,29.6761,29.491,29.5428,132000.0
2011-09-22 11:50:00,39.87,39.96,39.8,39.86,53000.0,29.5132,29.5798,29.4614,29.5058,53000.0
2011-09-22 12:00:00,39.86,39.95,39.66,39.81,57400.0,29.5058,29.5724,29.3578,29.4688,57400.0
2011-09-22 12:10:00,39.81,39.92,39.75,39.86,60100.0,29.4688,29.5502,29.4244,29.5058,60100.0
2011-09-22 12:20:00,39.83,40.05,39.7,39.93,91600.0,29.4836,29.6464,29.3874,29.5576,91600.0
2011-09-22 12:30:00,39.91,40.05,39.84,39.91,73100.0,29.5428,29.6464,29.491,29.5428,73100.0
2011-09-22 12:40:00,39.91,40.04,39.89,40.02,57000.0,29.5428,29.639,29.528,29.6242,57000.0
2011-09-22 12:50:00,40.0,40.08,39.94,40.0,108300.0,29.6094,29.6687,29.565,29.6094,108300.0
2011-09-22 13:00:00,40.0,40.05,39.63,39.64,76600.0,29.6094,29.6464,29.3355,29.3429,76600.0
2011-09-22 13:10:00,39.65,39.69,39.52,39.54,54900.0,29.3503,29.38,29.2541,29.2689,54900.0
2011-09-22 13:20:00,39.53,39.67,39.42,39.57,66200.0,29.2615,29.3652,29.1801,29.2911,66200.0
2011-09-22 13:30:00,39.55,39.65,39.39,39.51,56600.0,29.2763,29.3503,29.1579,29.2467,56600.0
2011-09-22 13:40:00,39.54,39.63,39.38,39.58,82300.0,29.2689,29.3355,29.1505,29.2985,82300.0
2011-09-22 13:50:00,39.57,39.62,39.23,39.23,48400.0,29.2911,29.3281,29.0395,29.0395,48400.0
2011-09-22 14:00:00,39.24,39.49,39.14,39.43,105900.0,29.0469,29.2319,28.9728,29.1875,105900.0
2011-09-22 14:10:00,39.42,39.44,39.22,39.29,152200.0,29.1801,29.1949,29.032,29.0839,152200.0
2011-09-22 14:20:00,39.3,40.06,39.29,39.82,295700.0,29.0913,29.6538,29.0839,29.4762,295700.0
2011-09-22 14:30:00,39.81,39.83,39.35,39.38,132300.0,29.4688,29.4836,29.1283,29.1505,132300.0
2011-09-22 14:40:00,39.38,39.71,39.34,39.52,108000.0,29.1505,29.3948,29.1209,29.2541,108000.0
2011-09-22 14:50:00,39.53,39.58,39.25,39.38,127600.0,29.2615,29.2985,29.0543,29.1505,127600.0
2011-09-22 15:00:00,39.38,39.53,39.33,39.53,121900.0,29.1505,29.2615,29.1135,29.2615,121900.0
2011-09-22 15:10:00,39.54,39.65,39.42,39.44,195600.0,29.2689,29.3503,29.1801,29.1949,195600.0
2011-09-22 15:20:00,39.43,39.44,38.97,39.33,238700.0,29.1875,29.1949,28.847,29.1135,238700.0
2011-09-22 15:30:00,39.34,39.64,39.2,39.63,221000.0,29.1209,29.3429,29.0172,29.3355,221000.0
2011-09-22 15:40:00,39.65,40.02,39.3,39.82,538200.0,29.3503,29.6242,29.0913,29.4762,538200.0
2011-09-22 15:50:00,39.79,40.02,39.61,39.82,384200.0,29.454,29.6242,29.3207,29.4762,384200.0
2011-09-23 09:30:00,39.52,40.05,39.37,39.58,45900.0,29.2541,29.6464,29.1431,29.2985,45900.0
2011-09-23 09:40:00,39.67,40.25,39.55,40.1,24500.0,29.3652,29.7945,29.2763,29.6835,24500.0
2011-09-23 09:50:00,40.1,40.34,40.04,40.05,47400.0,29.6835,29.8611,29.639,29.6464,47400.0
2011-09-23 10:00:00,40.05,40.28,39.84,39.98,50000.0,29.6464,29.8167,29.491,29.5946,50000.0
2011-09-23 10:10:00,40.0,40.12,39.62,39.62,29300.0,29.6094,29.6983,29.3281,29.3281,29300.0
2011-09-23 10:20:00,39.62,39.9,39.55,39.85,26200.0,29.3281,29.5354,29.2763,29.4984,26200.0
2011-09-23 10:30:00,39.88,39.93,39.78,39.87,41600.0,29.5206,29.5576,29.4466,29.5132,41600.0
2011-09-23 10:40:00,39.87,40.25,39.68,40.22,22200.0,29.5132,29.7945,29.3726,29.7723,22200.0
2011-09-23 10:50:00,40.21,40.34,40.15,40.23,30000.0,29.7649,29.8611,29.7205,29.7797,30000.0
2011-09-23 11:00:00,40.23,40.3,40.07,40.25,61200.0,29.7797,29.8315,29.6612,29.7945,61200.0
2011-09-23 11:10:00,40.26,40.29,40.05,40.25,37100.0,29.8019,29.8241,29.6464,29.7945,37100.0
2011-09-23 11:20:00,40.27,40.41,40.14,40.28,40500.0,29.8093,29.9129,29.7131,29.8167,40500.0
2011-09-23 11:30:00,40.3,40.31,39.9,39.93,33900.0,29.8315,29.8389,29.5354,29.5576,33900.0
2011-09-23 11:40:00,39.94,40.01,39.88,39.89,39700.0,29.565,29.6168,29.5206,29.528,39700.0
2011-09-23 11:50:00,39.9,40.1,39.82,40.1,27100.0,29.5354,29.6835,29.4762,29.6835,27100.0
2011-09-23 12:00:00,40.09,40.11,39.88,40.1,24700.0,29.6761,29.6909,29.5206,29.6835,24700.0
2011-09-23 12:10:00,40.1,40.3,40.05,40.27,28900.0,29.6835,29.8315,29.6464,29.8093,28900.0
2011-09-23 12:20:00,40.26,40.28,39.96,40.02,16900.0,29.8019,29.8167,29.5798,29.6242,16900.0
2011-09-23 12:30:00,40.04,40.15,39.97,39.97,23200.0,29.639,29.7205,29.5872,29.5872,23200.0
2011-09-23 12:40:00,39.98,40.08,39.7,39.81,85400.0,29.5946,29.6687,29.3874,29.4688,85400.0
2011-09-23 12:50:00,39.82,40.14,39.72,39.75,42500.0,29.4762,29.7131,29.4022,29.4244,42500.0
2011-09-23 13:00:00,39.78,39.89,39.53,39.6,48500.0,29.4466,29.528,29.2615,29.3133,48500.0
2011-09-23 13:10:00,39.59,39.81,39.56,39.56,58400.0,29.3059,29.4688,29.2837,29.2837,58400.0
2011-09-23 13:20:00,39.56,39.71,39.53,39.59,30800.0,29.2837,29.3948,29.2615,29.3059,30800.0
2011-09-23 13:30:00,39.59,39.98,39.55,39.75,71700.0,29.3059,29.5946,29.2763,29.4244,71700.0
2011-09-23 13:40:00,39.76,40.04,39.73,40.04,25600.0,29.4318,29.639,29.4096,29.639,25600.0
2011-09-23 13:50:00,40.04,40.06,39.89,39.9,34800.0,29.639,29.6538,29.528,29.5354,34800.0
2011-09-23 14:00:00,39.92,40.02,39.83,39.89,35100.0,29.5502,29.6242,29.4836,29.528,35100.0
2011-09-23 14:10:00,39.87,39.88,39.64,39.73,88800.0,29.5132,29.5206,29.3429,29.4096,88800.0
2011-09-23 14:20:00,39.73,39.75,39.48,39.52,86100.0,29.4096,29.4244,29.2245,29.2541,86100.0
2011-09-23 14:30:00,39.52,39.69,39.51,39.67,38800.0,29.2541,29.38,29.2467,29.3652,38800.0
2011-09-23 14:40:00,39.67,39.72,39.51,39.52,69900.0,29.3652,29.4022,29.2467,29.2541,69900.0
2011-09-23 14:50:00,39.51,39.55,39.42,39.46,44400.0,29.2467,29.2763,29.1801,29.2097,44400.0
2011-09-23 15:00:00,39.47,39.68,39.43,39.55,60400.0,29.2171,29.3726,29.1875,29.2763,60400.0
2011-09-23 15:10:00,39.53,39.74,39.49,39.64,61900.0,29.2615,29.417,29.2319,29.3429,61900.0
2011-09-23 15:20:00,39.61,39.87,39.61,39.87,64000.0,29.3207,29.5132,29.3207,29.5132,64000.0
2011-09-23 15:30:00,39.86,39.92,39.75,39.84,89400.0,29.5058,29.5502,29.4244,29.491,89400.0
2011-09-23 15:40:00,39.85,39.94,39.66,39.67,161500.0,29.4984,29.565,29.3578,29.3652,161500.0
2011-09-23 15:50:00,39.66,39.83,39.56,39.77,268800.0,29.3578,29.4836,29.2837,29.4392,268800.0
2011-09-26 09:30:00,40.23,40.5,39.8,39.8,53900.0,29.7797,29.9796,29.4614,29.4614,53900.0
2011-09-26 09:40:00,39.79,39.87,39.57,39.87,56400.0,29.454,29.5132,29.2911,29.5132,56400.0
2011-09-26 09:50:00,39.87,39.91,39.42,39.42,25900.0,29.5132,29.5428,29.1801,29.1801,25900.0
2011-09-26 10:00:00,39.49,39.64,39.41,39.5,37400.0,29.2319,29.3429,29.1727,29.2393,37400.0
2011-09-26 10:10:00,39.5,39.5,39.06,39.16,40300.0,29.2393,29.2393,28.9136,28.9876,40300.0
2011-09-26 10:20:00,39.19,39.48,39.15,39.45,31900.0,29.0098,29.2245,28.9802,29.2023,31900.0
2011-09-26 10:30:00,39.43,39.44,39.19,39.27,23800.0,29.1875,29.1949,29.0098,29.0691,23800.0
2011-09-26 10:40:00,39.25,39.48,39.18,39.28,40100.0,29.0543,29.2245,29.0024,29.0765,40100.0
2011-09-26 10:50:00,39.26,39.78,39.26,39.69,44400.0,29.0617,29.4466,29.0617,29.38,44400.0
2011-09-26 11:00:00,39.73,39.88,39.66,39.83,51400.0,29.4096,29.5206,29.3578,29.4836,51400.0
2011-09-26 11:10:00,39.85,39.91,39.68,39.85,31900.0,29.4984,29.5428,29.3726,29.4984,31900.0
2011-09-26 11:20:00,39.83,39.97,39.79,39.91,12500.0,29.4836,29.5872,29.454,29.5428,12500.0
2011-09-26 11:30:00,39.89,39.92,39.77,39.88,22200.0,29.528,29.5502,29.4392,29.5206,22200.0
2011-09-26 11:40:00,39.93,40.07,39.93,40.07,79900.0,29.5576,29.6612,29.5576,29.6612,79900.0
2011-09-26 11:50:00,40.08,40.23,39.96,40.2,32100.0,29.6687,29.7797,29.5798,29.7575,32100.0
2011-09-26 12:00:00,40.18,40.18,40.03,40.07,43100.0,29.7427,29.7427,29.6316,29.6612,43100.0
2011-09-26 12:10:00,40.05,40.07,39.89,40.07,49900.0,29.6464,29.6612,29.528,29.6612,49900.0
2011-09-26 12:20:00,40.05,40.22,39.88,40.06,43600.0,29.6464,29.7723,29.5206,29.6538,43600.0
2011-09-26 12:30:00,40.06,40.13,40.0,40.05,26700.0,29.6538,29.7057,29.6094,29.6464,26700.0
2011-09-26 12:40:00,40.05,40.08,39.78,39.78,36600.0,29.6464,29.6687,29.4466,29.4466,36600.0
2011-09-26 12:50:00,39.78,39.89,39.74,39.86,25300.0,29.4466,29.528,29.417,29.5058,25300.0
2011-09-26 13:00:00,39.9,39.9,39.65,39.74,60500.0,29.5354,29.5354,29.3503,29.417,60500.0
2011-09-26 13:10:00,39.72,39.73,39.55,39.66,52900.0,29.4022,29.4096,29.2763,29.3578,52900.0
2011-09-26 13:20:00,39.69,39.8,39.62,39.62,25600.0,29.38,29.4614,29.3281,29.3281,25600.0
2011-09-26 13:30:00,39.62,39.8,39.51,39.63,29500.0,29.3281,29.4614,29.2467,29.3355,29500.0
2011-09-26 13:40:00,39.66,39.78,39.58,39.64,29200.0,29.3578,29.4466,29.2985,29.3429,29200.0
2011-09-26 13:50:00,39.65,39.83,39.63,39.67,62800.0,29.3503,29.4836,29.3355,29.3652,62800.0
2011-09-26 14:00:00,39.7,40.11,39.66,39.92,55600.0,29.3874,29.6909,29.3578,29.5502,55600.0
2011-09-26 14:10:00,39.93,39.98,39.76,39.88,25700.0,29.5576,29.5946,29.4318,29.5206,25700.0
2011-09-26 14:20:00,39.87,39.98,39.82,39.89,27900.0,29.5132,29.5946,29.4762,29.528,27900.0
2011-09-26 14:30:00,39.89,40.15,39.82,40.06,34700.0,29.528,29.7205,29.4762,29.6538,34700.0
2011-09-26 14:40:00,40.08,40.2,40.05,40.05,39000.0,29.6687,29.7575,29.6464,29.6464,39000.0
2011-09-26 14:50:00,40.05,40.2,39.98,40.2,61300.0,29.6464,29.7575,29.5946,29.7575,61300.0
2011-09-26 15:00:00,40.2,40.41,40.2,40.33,49900.0,29.7575,29.9129,29.7575,29.8537,49900.0
2011-09-26 15:10:00,40.34,40.54,40.33,40.51,41700.0,29.8611,30.0092,29.8537,29.987,41700.0
2011-09-26 15:20:00,40.51,40.6,40.43,40.58,52400.0,29.987,30.0536,29.9277,30.0388,52400.0
2011-09-26 15:30:00,40.57,40.68,40.45,40.68,61800.0,30.0314,30.1128,29.9425,30.1128,61800.0
2011-09-26 15:40:00,40.69,41.02,40.66,40.97,144800.0,30.1202,30.3645,30.098,30.3275,144800.0
2011-09-26 15:50:00,40.97,41.15,40.93,41.11,323000.0,30.3275,30.4607,30.2979,30.4311,323000.0
2011-09-27 09:30:00,42.1,42.51,42.02,42.44,54500.0,31.1639,31.4674,31.1047,31.4156,54500.0
2011-09-27 09:40:00,42.44,42.45,42.23,42.32,138200.0,31.4156,31.423,31.2602,31.3268,138200.0
2011-09-27 09:50:00,42.34,42.68,42.31,42.49,121800.0,31.3416,31.5933,31.3194,31.4526,121800.0
2011-09-27 10:00:00,42.45,42.62,42.25,42.31,69400.0,31.423,31.5489,31.275,31.3194,69400.0
2011-09-27 10:10:00,42.3,42.53,42.11,42.36,110900.0,31.312,31.4822,31.1713,31.3564,110900.0
2011-09-27 10:20:00,42.36,42.43,42.18,42.31,44100.0,31.3564,31.4082,31.2231,31.3194,44100.0
2011-09-27 10:30:00,42.3,42.36,42.01,42.03,81800.0,31.312,31.3564,31.0973,31.1121,81800.0
2011-09-27 10:40:00,42.05,42.39,42.01,42.33,72800.0,31.1269,31.3786,31.0973,31.3342,72800.0
2011-09-27 10:50:00,42.37,42.49,42.33,42.43,65700.0,31.3638,31.4526,31.3342,31.4082,65700.0
2011-09-27 11:00:00,42.43,42.45,42.3,42.34,53200.0,31.4082,31.423,31.312,31.3416,53200.0
2011-09-27 11:10:00,42.35,42.41,42.3,42.35,77300.0,31.349,31.3934,31.312,31.349,77300.0
2011-09-27 11:20:00,42.36,42.36,42.17,42.28,37400.0,31.3564,31.3564,31.2157,31.2972,37400.0
2011-09-27 11:30:00,42.29,42.44,42.28,42.32,50300.0,31.3046,31.4156,31.2972,31.3268,50300.0
2011-09-27 11:40:00,42.33,42.34,42.21,42.27,30200.0,31.3342,31.3416,31.2454,31.2898,30200.0
2011-09-27 11:50:00,42.27,42.41,42.24,42.41,31300.0,31.2898,31.3934,31.2676,31.3934,31300.0
2011-09-27 12:00:00,42.39,42.44,42.36,42.42,26800.0,31.3786,31.4156,31.3564,31.4008,26800.0
2011-09-27 12:10:00,42.42,42.48,42.37,42.4,42800.0,31.4008,31.4452,31.3638,31.386,42800.0
2011-09-27 12:20:00,42.42,42.47,42.34,42.37,26400.0,31.4008,31.4378,31.3416,31.3638,26400.0
2011-09-27 12:30:00,42.38,42.38,42.25,42.28,31400.0,31.3712,31.3712,31.275,31.2972,31400.0
2011-09-27 12:40:00,42.27,42.35,42.24,42.32,33400.0,31.2898,31.349,31.2676,31.3268,33400.0
2011-09-27 12:50:00,42.32,42.38,42.3,42.33,15800.0,31.3268,31.3712,31.312,31.3342,15800.0
2011-09-27 13:00:00,42.34,42.38,42.26,42.38,39700.0,31.3416,31.3712,31.2824,31.3712,39700.0
2011-09-27 13:10:00,42.36,42.4,42.31,42.39,44700.0,31.3564,31.386,31.3194,31.3786,44700.0
2011-09-27 13:20:00,42.38,42.45,42.32,42.38,22000.0,31.3712,31.423,31.3268,31.3712,22000.0
2011-09-27 13:30:00,42.39,42.47,42.27,42.47,28000.0,31.3786,31.4378,31.2898,31.4378,28000.0
2011-09-27 13:40:00,42.44,42.47,42.38,42.43,32200.0,31.4156,31.4378,31.3712,31.4082,32200.0
2011-09-27 13:50:00,42.44,42.48,42.41,42.42,52300.0,31.4156,31.4452,31.3934,31.4008,52300.0
2011-09-27 14:00:00,42.43,42.53,42.42,42.48,42500.0,31.4082,31.4822,31.4008,31.4452,42500.0
2011-09-27 14:10:00,42.48,42.52,42.44,42.45,53500.0,31.4452,31.4748,31.4156,31.423,53500.0
2011-09-27 14:20:00,42.45,42.49,42.34,42.34,39700.0,31.423,31.4526,31.3416,31.3416,39700.0
2011-09-27 14:30:00,42.35,42.47,42.34,42.34,51600.0,31.349,31.4378,31.3416,31.3416,51600.0
2011-09-27 14:40:00,42.36,42.45,42.34,42.36,75400.0,31.3564,31.423,31.3416,31.3564,75400.0
2011-09-27 14:50:00,42.36,42.42,42.26,42.32,43500.0,31.3564,31.4008,31.2824,31.3268,43500.0
2011-09-27 15:00:00,42.33,42.36,42.0,42.06,45100.0,31.3342,31.3564,31.0899,31.1343,45100.0
2011-09-27 15:10:00,42.07,42.15,41.84,42.05,175100.0,31.1417,31.2009,30.9715,31.1269,175100.0
2011-09-27 15:20:00,42.06,42.06,41.43,41.55,130500.0,31.1343,31.1343,30.668,30.7568,130500.0
2011-09-27 15:30:00,41.55,41.8,41.46,41.55,130100.0,30.7568,30.9419,30.6902,30.7568,130100.0
2011-09-27 15:40:00,41.54,41.56,41.09,41.18,174300.0,30.7494,30.7642,30.4163,30.4829,174300.0
2011-09-27 15:50:00,41.18,41.36,40.98,41.35,363900.0,30.4829,30.6162,30.3349,30.6088,363900.0
2011-09-28 09:30:00,41.6,41.73,41.26,41.61,125900.0,30.7938,30.89,30.5421,30.8012,125900.0
2011-09-28 09:40:00,41.62,42.0,41.5,41.89,149800.0,30.8086,31.0899,30.7198,31.0085,149800.0
2011-09-28 09:50:00,41.9,41.94,41.65,41.68,183800.0,31.0159,31.0455,30.8308,30.853,183800.0
2011-09-28 10:00:00,41.66,41.73,41.49,41.57,93500.0,30.8382,30.89,30.7124,30.7716,93500.0
2011-09-28 10:10:00,41.56,41.59,41.13,41.19,110900.0,30.7642,30.7864,30.4459,30.4903,110900.0
2011-09-28 10:20:00,41.2,41.32,41.07,41.26,108600.0,30.4977,30.5865,30.4015,30.5421,108600.0
2011-09-28 10:30:00,41.26,41.36,41.01,41.07,134300.0,30.5421,30.6162,30.3571,30.4015,134300.0
2011-09-28 10:40:00,41.05,41.23,41.0,41.13,98200.0,30.3867,30.5199,30.3497,30.4459,98200.0
2011-09-28 10:50:00,41.13,41.17,40.92,40.96,74300.0,30.4459,30.4755,30.2904,30.3201,74300.0
2011-09-28 11:00:00,40.95,40.98,40.61,40.71,96400.0,30.3127,30.3349,30.061,30.135,96400.0
2011-09-28 11:10:00,40.71,40.88,40.55,40.64,86300.0,30.135,30.2608,30.0166,30.0832,86300.0
2011-09-28 11:20:00,40.63,40.86,40.52,40.86,75500.0,30.0758,30.246,29.9944,30.246,75500.0
2011-09-28 11:30:00,40.85,41.18,40.72,41.14,90700.0,30.2386,30.4829,30.1424,30.4533,90700.0
2011-09-28 11:40:00,41.12,41.14,40.97,41.02,99000.0,30.4385,30.4533,30.3275,30.3645,99000.0
2011-09-28 11:50:00,41.02,41.24,40.99,41.09,135700.0,30.3645,30.5273,30.3423,30.4163,135700.0
2011-09-28 12:00:00,41.1,41.25,40.72,40.74,78700.0,30.4237,30.5347,30.1424,30.1572,78700.0
2011-09-28 12:10:00,40.75,40.92,40.72,40.88,59500.0,30.1646,30.2904,30.1424,30.2608,59500.0
2011-09-28 12:20:00,40.86,41.03,40.84,40.89,64300.0,30.246,30.3719,30.2312,30.2682,64300.0
2011-09-28 12:30:00,40.88,40.88,40.62,40.74,70600.0,30.2608,30.2608,30.0684,30.1572,70600.0
2011-09-28 12:40:00,40.75,40.78,40.58,40.64,52700.0,30.1646,30.1868,30.0388,30.0832,52700.0
2011-09-28 12:50:00,40.65,40.92,40.61,40.84,63700.0,30.0906,30.2904,30.061,30.2312,63700.0
2011-09-28 13:00:00,40.82,40.94,40.73,40.75,56800.0,30.2164,30.3053,30.1498,30.1646,56800.0
2011-09-28 13:10:00,40.76,40.78,40.64,40.64,49200.0,30.172,30.1868,30.0832,30.0832,49200.0
2011-09-28 13:20:00,40.65,40.67,40.45,40.48,45400.0,30.0906,30.1054,29.9425,29.9647,45400.0
2011-09-28 13:30:00,40.46,40.55,40.31,40.53,75500.0,29.9499,30.0166,29.8389,30.0018,75500.0
2011-09-28 13:40:00,40.53,40.6,40.37,40.42,124000.0,30.0018,30.0536,29.8833,29.9203,124000.0
2011-09-28 13:50:00,40.42,40.53,40.22,40.27,76900.0,29.9203,30.0018,29.7723,29.8093,76900.0
2011-09-28 14:00:00,40.26,40.38,40.08,40.37,80900.0,29.8019,29.8907,29.6687,29.8833,80900.0
2011-09-28 14:10:00,40.36,40.43,40.29,40.39,43100.0,29.8759,29.9277,29.8241,29.8981,43100.0
2011-09-28 14:20:00,40.39,40.39,40.26,40.35,56000.0,29.8981,29.8981,29.8019,29.8685,56000.0
2011-09-28 14:30:00,40.36,40.4,40.25,40.39,91200.0,29.8759,29.9055,29.7945,29.8981,91200.0
2011-09-28 14:40:00,40.39,40.51,40.32,40.32,50300.0,29.8981,29.987,29.8463,29.8463,50300.0
2011-09-28 14:50:00,40.32,40.49,40.27,40.47,50400.0,29.8463,29.9721,29.8093,29.9573,50400.0
2011-09-28 15:00:00,40.47,40.71,40.42,40.67,83000.0,29.9573,30.135,29.9203,30.1054,83000.0
2011-09-28 15:10:00,40.67,40.88,40.52,40.57,120600.0,30.1054,30.2608,29.9944,30.0314,120600.0
2011-09-28 15:20:00,40.57,40.63,40.43,40.47,93000.0,30.0314,30.0758,29.9277,29.9573,93000.0
2011-09-28 15:30:00,40.47,40.54,40.16,40.18,116900.0,29.9573,30.0092,29.7279,29.7427,116900.0
2011-09-28 15:40:00,40.18,40.34,39.98,40.16,170300.0,29.7427,29.8611,29.5946,29.7279,170300.0
2011-09-28 15:50:00,40.15,40.2,39.92,40.0,451700.0,29.7205,29.7575,29.5502,29.6094,451700.0
2011-09-29 09:30:00,41.18,41.61,41.18,41.33,75000.0,30.4829,30.8012,30.4829,30.5939,75000.0
2011-09-29 09:40:00,41.33,42.0,41.33,42.0,76800.0,30.5939,31.0899,30.5939,31.0899,76800.0
2011-09-29 09:50:00,42.0,42.0,41.55,41.7,41900.0,31.0899,31.0899,30.7568,30.8678,41900.0
2011-09-29 10:00:00,41.73,41.77,41.33,41.39,34500.0,30.89,30.9196,30.5939,30.6384,34500.0
2011-09-29 10:10:00,41.41,41.53,41.3,41.49,45800.0,30.6532,30.742,30.5717,30.7124,45800.0
2011-09-29 10:20:00,41.5,41.53,41.13,41.2,58200.0,30.7198,30.742,30.4459,30.4977,58200.0
2011-09-29 10:30:00,41.19,41.21,40.99,41.09,50500.0,30.4903,30.5051,30.3423,30.4163,50500.0
2011-09-29 10:40:00,41.08,41.12,40.72,40.9,71900.0,30.4089,30.4385,30.1424,30.2756,71900.0
2011-09-29 10:50:00,40.88,40.99,40.71,40.75,89400.0,30.2608,30.3423,30.135,30.1646,89400.0
2011-09-29 11:00:00,40.75,40.89,40.66,40.78,204800.0,30.1646,30.2682,30.098,30.1868,204800.0
2011-09-29 11:10:00,40.78,40.85,40.63,40.68,63000.0,30.1868,30.2386,30.0758,30.1128,63000.0
2011-09-29 11:20:00,40.68,40.94,40.58,40.86,59600.0,30.1128,30.3053,30.0388,30.246,59600.0
2011-09-29 11:30:00,40.86,40.88,40.73,40.79,92000.0,30.246,30.2608,30.1498,30.1942,92000.0
2011-09-29 11:40:00,40.79,41.07,40.72,41.05,43700.0,30.1942,30.4015,30.1424,30.3867,43700.0
2011-09-29 11:50:00,41.07,41.11,40.95,41.04,69300.0,30.4015,30.4311,30.3127,30.3793,69300.0
2011-09-29 12:00:00,41.04,41.12,40.93,40.94,59100.0,30.3793,30.4385,30.2979,30.3053,59100.0
2011-09-29 12:10:00,40.96,41.04,40.92,40.98,23700.0,30.3201,30.3793,30.2904,30.3349,23700.0
2011-09-29 12:20:00,41.0,41.15,40.94,41.07,39500.0,30.3497,30.4607,30.3053,30.4015,39500.0
2011-09-29 12:30:00,41.07,41.08,40.76,40.91,80200.0,30.4015,30.4089,30.172,30.283,80200.0
2011-09-29 12:40:00,40.9,40.98,40.76,40.94,65700.0,30.2756,30.3349,30.172,30.3053,65700.0
2011-09-29 12:50:00,40.94,41.03,40.88,40.9,53700.0,30.3053,30.3719,30.2608,30.2756,53700.0
2011-09-29 13:00:00,40.9,41.06,40.83,41.0,60600.0,30.2756,30.3941,30.2238,30.3497,60600.0
2011-09-29 13:10:00,40.97,41.09,40.9,40.96,60100.0,30.3275,30.4163,30.2756,30.3201,60100.0
2011-09-29 13:20:00,40.98,41.04,40.75,40.75,57200.0,30.3349,30.3793,30.1646,30.1646,57200.0
2011-09-29 13:30:00,40.76,40.83,40.46,40.47,69100.0,30.172,30.2238,29.9499,29.9573,69100.0
2011-09-29 13:40:00,40.44,40.57,40.27,40.57,81700.0,29.9351,30.0314,29.8093,30.0314,81700.0
2011-09-29 13:50:00,40.57,40.8,40.49,40.63,37200.0,30.0314,30.2016,29.9721,30.0758,37200.0
2011-09-29 14:00:00,40.64,40.74,40.26,40.4,89800.0,30.0832,30.1572,29.8019,29.9055,89800.0
2011-09-29 14:10:00,40.4,40.41,40.05,40.2,65600.0,29.9055,29.9129,29.6464,29.7575,65600.0
2011-09-29 14:20:00,40.2,40.48,40.07,40.4,79900.0,29.7575,29.9647,29.6612,29.9055,79900.0
2011-09-29 14:30:00,40.4,40.52,40.17,40.43,63900.0,29.9055,29.9944,29.7353,29.9277,63900.0
2011-09-29 14:40:00,40.41,40.47,40.11,40.2,64900.0,29.9129,29.9573,29.6909,29.7575,64900.0
2011-09-29 14:50:00,40.19,40.32,40.07,40.32,102900.0,29.7501,29.8463,29.6612,29.8463,102900.0
2011-09-29 15:00:00,40.34,40.38,39.89,40.1,114300.0,29.8611,29.8907,29.528,29.6835,114300.0
2011-09-29 15:10:00,40.11,40.39,40.06,40.13,139100.0,29.6909,29.8981,29.6538,29.7057,139100.0
2011-09-29 15:20:00,40.14,40.56,40.05,40.4,107700.0,29.7131,30.024,29.6464,29.9055,107700.0
2011-09-29 15:30:00,40.41,40.94,40.37,40.91,163500.0,29.9129,30.3053,29.8833,30.283,163500.0
2011-09-29 15:40:00,40.91,41.05,40.74,40.85,232600.0,30.283,30.3867,30.1572,30.2386,232600.0
2011-09-29 15:50:00,40.87,41.11,40.82,41.11,358300.0,30.2534,30.4311,30.2164,30.4311,358300.0
2011-09-30 09:30:00,40.21,40.29,39.79,40.11,167300.0,29.7649,29.8241,29.454,29.6909,167300.0
2011-09-30 09:40:00,40.15,40.38,39.71,39.99,85500.0,29.7205,29.8907,29.3948,29.602,85500.0
2011-09-30 09:50:00,40.0,40.0,39.6,39.6,34800.0,29.6094,29.6094,29.3133,29.3133,34800.0
2011-09-30 10:00:00,39.59,39.95,39.59,39.92,21400.0,29.3059,29.5724,29.3059,29.5502,21400.0
2011-09-30 10:10:00,39.92,40.14,39.76,40.14,30300.0,29.5502,29.7131,29.4318,29.7131,30300.0
2011-09-30 10:20:00,40.18,40.29,39.94,39.95,63400.0,29.7427,29.8241,29.565,29.5724,63400.0
2011-09-30 10:30:00,39.95,40.04,39.76,39.84,76300.0,29.5724,29.639,29.4318,29.491,76300.0
2011-09-30 10:40:00,39.84,39.87,39.71,39.75,72300.0,29.491,29.5132,29.3948,29.4244,72300.0
2011-09-30 10:50:00,39.75,39.95,39.69,39.75,74400.0,29.4244,29.5724,29.38,29.4244,74400.0
2011-09-30 11:00:00,39.74,40.03,39.71,39.94,67600.0,29.417,29.6316,29.3948,29.565,67600.0
2011-09-30 11:10:00,39.96,40.11,39.85,40.01,63000.0,29.5798,29.6909,29.4984,29.6168,63000.0
2011-09-30 11:20:00,39.98,40.24,39.98,40.13,51100.0,29.5946,29.7871,29.5946,29.7057,51100.0
2011-09-30 11:30:00,40.13,40.39,40.09,40.34,46400.0,29.7057,29.8981,29.6761,29.8611,46400.0
2011-09-30 11:40:00,40.35,40.47,40.27,40.35,17800.0,29.8685,29.9573,29.8093,29.8685,17800.0
2011-09-30 11:50:00,40.37,40.4,40.19,40.27,23000.0,29.8833,29.9055,29.7501,29.8093,23000.0
2011-09-30 12:00:00,40.25,40.3,40.15,40.15,8700.0,29.7945,29.8315,29.7205,29.7205,8700.0
2011-09-30 12:10:00,40.14,40.14,40.01,40.09,12800.0,29.7131,29.7131,29.6168,29.6761,12800.0
2011-09-30 12:20:00,40.1,40.17,40.07,40.13,14200.0,29.6835,29.7353,29.6612,29.7057,14200.0
2011-09-30 12:30:00,40.13,40.13,40.03,40.09,24800.0,29.7057,29.7057,29.6316,29.6761,24800.0
2011-09-30 12:40:00,40.08,40.09,39.98,40.01,36600.0,29.6687,29.6761,29.5946,29.6168,36600.0
2011-09-30 12:50:00,40.02,40.02,39.95,39.98,18900.0,29.6242,29.6242,29.5724,29.5946,18900.0
2011-09-30 13:00:00,39.96,40.02,39.9,39.98,24600.0,29.5798,29.6242,29.5354,29.5946,24600.0
2011-09-30 13:10:00,39.97,40.06,39.97,40.02,24900.0,29.5872,29.6538,29.5872,29.6242,24900.0
2011-09-30 13:20:00,40.03,40.06,39.92,40.04,26300.0,29.6316,29.6538,29.5502,29.639,26300.0
2011-09-30 13:30:00,40.01,40.13,40.0,40.08,19400.0,29.6168,29.7057,29.6094,29.6687,19400.0
2011-09-30 13:40:00,40.07,40.13,39.99,40.1,13400.0,29.6612,29.7057,29.602,29.6835,13400.0
2011-09-30 13:50:00,40.08,40.09,39.96,39.97,14400.0,29.6687,29.6761,29.5798,29.5872,14400.0
2011-09-30 14:00:00,39.95,39.99,39.76,39.79,25800.0,29.5724,29.602,29.4318,29.454,25800.0
2011-09-30 14:10:00,39.79,39.83,39.67,39.74,75100.0,29.454,29.4836,29.3652,29.417,75100.0
2011-09-30 14:20:00,39.73,39.8,39.64,39.8,83400.0,29.4096,29.4614,29.3429,29.4614,83400.0
2011-09-30 14:30:00,39.79,39.84,39.67,39.84,47800.0,29.454,29.491,29.3652,29.491,47800.0
2011-09-30 14:40:00,39.83,39.93,39.83,39.86,47700.0,29.4836,29.5576,29.4836,29.5058,47700.0
2011-09-30 14:50:00,39.88,40.08,39.73,39.95,103900.0,29.5206,29.6687,29.4096,29.5724,103900.0
2011-09-30 15:00:00,39.96,40.05,39.82,39.98,123100.0,29.5798,29.6464,29.4762,29.5946,123100.0
2011-09-30 15:10:00,39.97,39.98,39.76,39.83,66500.0,29.5872,29.5946,29.4318,29.4836,66500.0
2011-09-30 15:20:00,39.83,39.93,39.78,39.84,88800.0,29.4836,29.5576,29.4466,29.491,88800.0
2011-09-30 15:30:00,39.83,39.94,39.65,39.71,61600.0,29.4836,29.565,29.3503,29.3948,61600.0
2011-09-30 15:40:00,39.71,39.97,39.61,39.62,104000.0,29.3948,29.5872,29.3207,29.3281,104000.0
2011-09-30 15:50:00,39.62,39.69,39.36,39.36,414800.0,29.3281,29.38,29.1357,29.1357,414800.0
2011-10-03 09:30:00,38.95,39.0,38.46,39.0,113000.0,28.8322,28.8692,28.4695,28.8692,113000.0
2011-10-03 09:40:00,39.02,39.25,38.92,38.95,45800.0,28.884,29.0543,28.81,28.8322,45800.0
2011-10-03 09:50:00,39.0,39.0,38.65,38.68,39000.0,28.8692,28.8692,28.6101,28.6323,39000.0
2011-10-03 10:00:00,38.65,39.24,38.65,39.18,103700.0,28.6101,29.0469,28.6101,29.0024,103700.0
2011-10-03 10:10:00,39.2,39.24,38.82,38.86,169600.0,29.0172,29.0469,28.736,28.7656,169600.0
2011-10-03 10:20:00,38.88,38.94,38.76,38.83,370200.0,28.7804,28.8248,28.6915,28.7434,370200.0
2011-10-03 10:30:00,38.85,38.92,38.63,38.76,186200.0,28.7582,28.81,28.5953,28.6915,186200.0
2011-10-03 10:40:00,38.76,38.8,38.49,38.65,133500.0,28.6915,28.7211,28.4917,28.6101,133500.0
2011-10-03 10:50:00,38.65,38.92,38.49,38.65,201400.0,28.6101,28.81,28.4917,28.6101,201400.0
2011-10-03 11:00:00,38.67,38.71,38.39,38.7,92300.0,28.6249,28.6545,28.4177,28.6471,92300.0
2011-10-03 11:10:00,38.69,38.88,38.65,38.81,179000.0,28.6397,28.7804,28.6101,28.7286,179000.0
2011-10-03 11:20:00,38.82,38.84,38.75,38.78,206300.0,28.736,28.7508,28.6841,28.7063,206300.0
2011-10-03 11:30:00,38.78,38.89,38.65,38.7,93500.0,28.7063,28.7878,28.6101,28.6471,93500.0
2011-10-03 11:40:00,38.72,38.76,38.58,38.67,73300.0,28.6619,28.6915,28.5583,28.6249,73300.0
2011-10-03 11:50:00,38.67,39.0,38.63,38.91,187300.0,28.6249,28.8692,28.5953,28.8026,187300.0
2011-10-03 12:00:00,38.92,38.98,38.88,38.92,106600.0,28.81,28.8544,28.7804,28.81,106600.0
2011-10-03 12:10:00,38.92,38.95,38.77,38.81,104700.0,28.81,28.8322,28.6989,28.7286,104700.0
2011-10-03 12:20:00,38.81,38.94,38.73,38.78,43300.0,28.7286,28.8248,28.6693,28.7063,43300.0
2011-10-03 12:30:00,38.76,38.76,38.51,38.62,47400.0,28.6915,28.6915,28.5065,28.5879,47400.0
2011-10-03 12:40:00,38.62,38.71,38.51,38.51,55000.0,28.5879,28.6545,28.5065,28.5065,55000.0
2011-10-03 12:50:00,38.51,38.52,38.39,38.39,32500.0,28.5065,28.5139,28.4177,28.4177,32500.0
2011-10-03 13:00:00,38.38,38.38,38.12,38.16,31200.0,28.4103,28.4103,28.2178,28.2474,31200.0
2011-10-03 13:10:00,38.15,38.35,37.94,38.06,35400.0,28.24,28.388,28.0845,28.1734,35400.0
2011-10-03 13:20:00,38.08,38.1,37.93,38.07,27100.0,28.1882,28.203,28.0771,28.1808,27100.0
2011-10-03 13:30:00,38.09,38.09,37.6,37.67,48800.0,28.1956,28.1956,27.8329,27.8847,48800.0
2011-10-03 13:40:00,37.68,38.05,37.68,37.93,44900.0,27.8921,28.166,27.8921,28.0771,44900.0
2011-10-03 13:50:00,37.91,37.98,37.68,37.9,55500.0,28.0623,28.1142,27.8921,28.0549,55500.0
2011-10-03 14:00:00,37.9,38.06,37.78,38.01,114200.0,28.0549,28.1734,27.9661,28.1364,114200.0
2011-10-03 14:10:00,37.99,38.04,37.8,37.82,40900.0,28.1216,28.1586,27.9809,27.9957,40900.0
2011-10-03 14:20:00,37.82,37.91,37.75,37.84,90300.0,27.9957,28.0623,27.9439,28.0105,90300.0
2011-10-03 14:30:00,37.82,37.96,37.74,37.82,75400.0,27.9957,28.0994,27.9365,27.9957,75400.0
2011-10-03 14:40:00,37.82,37.89,37.52,37.64,93600.0,27.9957,28.0475,27.7736,27.8625,93600.0
2011-10-03 14:50:00,37.63,37.81,37.58,37.79,63900.0,27.8551,27.9883,27.8181,27.9735,63900.0
2011-10-03 15:00:00,37.8,37.98,37.7,37.8,63000.0,27.9809,28.1142,27.9069,27.9809,63000.0
2011-10-03 15:10:00,37.8,37.91,37.7,37.78,103700.0,27.9809,28.0623,27.9069,27.9661,103700.0
2011-10-03 15:20:00,37.79,37.79,37.54,37.64,87700.0,27.9735,27.9735,27.7885,27.8625,87700.0
2011-10-03 15:30:00,37.64,37.87,37.59,37.77,124200.0,27.8625,28.0327,27.8255,27.9587,124200.0
2011-10-03 15:40:00,37.77,38.09,37.6,38.0,166900.0,27.9587,28.1956,27.8329,28.129,166900.0
2011-10-03 15:50:00,37.99,38.0,37.32,37.33,411900.0,28.1216,28.129,27.6256,27.633,411900.0
2011-10-04 09:30:00,36.59,36.94,36.47,36.64,69300.0,27.0852,27.3443,26.9964,27.1222,69300.0
2011-10-04 09:40:00,36.61,36.83,36.46,36.53,88600.0,27.1,27.2629,26.989,27.0408,88600.0
2011-10-04 09:50:00,36.5,36.65,36.0,36.52,84700.0,27.0186,27.1296,26.6485,27.0334,84700.0
2011-10-04 10:00:00,36.5,36.69,36.27,36.57,123100.0,27.0186,27.1593,26.8484,27.0704,123100.0
2011-10-04 10:10:00,36.57,36.85,36.52,36.7,81000.0,27.0704,27.2777,27.0334,27.1667,81000.0
2011-10-04 10:20:00,36.69,36.69,36.36,36.54,79900.0,27.1593,27.1593,26.915,27.0482,79900.0
2011-10-04 10:30:00,36.54,36.61,36.26,36.49,182600.0,27.0482,27.1,26.841,27.0112,182600.0
2011-10-04 10:40:00,36.49,36.98,36.49,36.94,239900.0,27.0112,27.3739,27.0112,27.3443,239900.0
2011-10-04 10:50:00,36.95,36.97,36.74,36.78,49900.0,27.3517,27.3665,27.1963,27.2259,49900.0
2011-10-04 11:00:00,36.78,36.93,36.58,36.83,60700.0,27.2259,27.3369,27.0778,27.2629,60700.0
2011-10-04 11:10:00,36.8,36.92,36.66,36.66,65800.0,27.2407,27.3295,27.137,27.137,65800.0
2011-10-04 11:20:00,36.66,36.8,36.65,36.76,82300.0,27.137,27.2407,27.1296,27.2111,82300.0
2011-10-04 11:30:00,36.74,36.77,36.51,36.57,69800.0,27.1963,27.2185,27.026,27.0704,69800.0
2011-10-04 11:40:00,36.58,36.82,36.56,36.75,90200.0,27.0778,27.2555,27.063,27.2037,90200.0
2011-10-04 11:50:00,36.74,37.0,36.71,36.75,112100.0,27.1963,27.3887,27.1741,27.2037,112100.0
2011-10-04 12:00:00,36.75,37.19,36.75,37.1,116900.0,27.2037,27.5294,27.2037,27.4627,116900.0
2011-10-04 12:10:00,37.09,37.09,36.9,37.05,73000.0,27.4553,27.4553,27.3147,27.4257,73000.0
2011-10-04 12:20:00,37.03,37.16,36.86,36.87,37300.0,27.4109,27.5072,27.2851,27.2925,37300.0
2011-10-04 12:30:00,36.88,37.02,36.79,36.98,63900.0,27.2999,27.4035,27.2333,27.3739,63900.0
2011-10-04 12:40:00,36.99,37.17,36.95,37.04,74900.0,27.3813,27.5146,27.3517,27.4183,74900.0
2011-10-04 12:50:00,37.04,37.12,36.93,36.98,79500.0,27.4183,27.4776,27.3369,27.3739,79500.0
2011-10-04 13:00:00,36.97,37.03,36.78,36.94,38500.0,27.3665,27.4109,27.2259,27.3443,38500.0
2011-10-04 13:10:00,36.93,36.95,36.63,36.64,70000.0,27.3369,27.3517,27.1148,27.1222,70000.0
2011-10-04 13:20:00,36.65,36.77,36.6,36.75,41500.0,27.1296,27.2185,27.0926,27.2037,41500.0
2011-10-04 13:30:00,36.72,36.88,36.69,36.71,31900.0,27.1815,27.2999,27.1593,27.1741,31900.0
2011-10-04 13:40:00,36.7,36.88,36.67,36.87,99700.0,27.1667,27.2999,27.1444,27.2925,99700.0
2011-10-04 13:50:00,36.85,36.94,36.75,36.77,68600.0,27.2777,27.3443,27.2037,27.2185,68600.0
2011-10-04 14:00:00,36.78,36.87,36.58,36.58,83100.0,27.2259,27.2925,27.0778,27.0778,83100.0
2011-10-04 14:10:00,36.57,36.58,36.45,36.51,59000.0,27.0704,27.0778,26.9816,27.026,59000.0
2011-10-04 14:20:00,36.49,36.63,36.4,36.6,42400.0,27.0112,27.1148,26.9446,27.0926,42400.0
2011-10-04 14:30:00,36.61,36.77,36.59,36.65,53500.0,27.1,27.2185,27.0852,27.1296,53500.0
2011-10-04 14:40:00,36.64,36.68,36.41,36.55,121100.0,27.1222,27.1518,26.952,27.0556,121100.0
2011-10-04 14:50:00,36.55,36.57,36.27,36.4,114100.0,27.0556,27.0704,26.8484,26.9446,114100.0
2011-10-04 15:00:00,36.42,36.6,36.23,36.23,120300.0,26.9594,27.0926,26.8187,26.8187,120300.0
2011-10-04 15:10:00,36.25,36.39,36.1,36.35,90600.0,26.8335,26.9372,26.7225,26.9076,90600.0
2011-10-04 15:20:00,36.35,36.84,36.31,36.72,172700.0,26.9076,27.2703,26.878,27.1815,172700.0
2011-10-04 15:30:00,36.73,36.93,36.68,36.82,243500.0,27.1889,27.3369,27.1518,27.2555,243500.0
2011-10-04 15:40:00,36.82,37.44,36.73,37.39,303600.0,27.2555,27.7144,27.1889,27.6774,303600.0
2011-10-04 15:50:00,37.4,38.4,37.29,38.22,600200.0,27.6848,28.4251,27.6034,28.2918,600200.0
2011-10-05 09:30:00,38.28,38.49,37.76,37.89,71900.0,28.3362,28.4917,27.9513,28.0475,71900.0
2011-10-05 09:40:00,37.91,38.19,37.84,38.12,43000.0,28.0623,28.2696,28.0105,28.2178,43000.0
2011-10-05 09:50:00,38.12,38.17,37.84,38.0,38100.0,28.2178,28.2548,28.0105,28.129,38100.0
2011-10-05 10:00:00,37.94,38.26,37.9,38.21,184500.0,28.0845,28.3214,28.0549,28.2844,184500.0
2011-10-05 10:10:00,38.21,38.43,38.17,38.28,116300.0,28.2844,28.4473,28.2548,28.3362,116300.0
2011-10-05 10:20:00,38.27,38.5,38.24,38.24,174900.0,28.3288,28.4991,28.3066,28.3066,174900.0
2011-10-05 10:30:00,38.25,38.56,38.23,38.55,111900.0,28.314,28.5435,28.2992,28.5361,111900.0
2011-10-05 10:40:00,38.56,38.69,38.31,38.45,64700.0,28.5435,28.6397,28.3584,28.4621,64700.0
2011-10-05 10:50:00,38.45,38.67,38.38,38.6,49500.0,28.4621,28.6249,28.4103,28.5731,49500.0
2011-10-05 11:00:00,38.61,38.73,38.51,38.62,77900.0,28.5805,28.6693,28.5065,28.5879,77900.0
2011-10-05 11:10:00,38.61,38.64,38.5,38.52,74200.0,28.5805,28.6027,28.4991,28.5139,74200.0
2011-10-05 11:20:00,38.53,38.66,38.49,38.52,41900.0,28.5213,28.6175,28.4917,28.5139,41900.0
2011-10-05 11:30:00,38.53,38.64,38.5,38.55,61300.0,28.5213,28.6027,28.4991,28.5361,61300.0
2011-10-05 11:40:00,38.55,38.56,38.41,38.46,80600.0,28.5361,28.5435,28.4325,28.4695,80600.0
2011-10-05 11:50:00,38.47,38.64,38.45,38.56,41300.0,28.4769,28.6027,28.4621,28.5435,41300.0
2011-10-05 12:00:00,38.57,38.61,38.43,38.44,70500.0,28.5509,28.5805,28.4473,28.4547,70500.0
2011-10-05 12:10:00,38.41,38.53,38.25,38.28,39600.0,28.4325,28.5213,28.314,28.3362,39600.0
2011-10-05 12:20:00,38.27,38.38,38.26,38.27,50600.0,28.3288,28.4103,28.3214,28.3288,50600.0
2011-10-05 12:30:00,38.26,38.29,38.18,38.18,61200.0,28.3214,28.3436,28.2622,28.2622,61200.0
2011-10-05 12:40:00,38.15,38.28,38.07,38.25,40200.0,28.24,28.3362,28.1808,28.314,40200.0
2011-10-05 12:50:00,38.25,38.33,38.16,38.28,32800.0,28.314,28.3732,28.2474,28.3362,32800.0
2011-10-05 13:00:00,38.3,38.47,38.28,38.44,33300.0,28.351,28.4769,28.3362,28.4547,33300.0
2011-10-05 13:10:00,38.44,38.69,38.32,38.57,53200.0,28.4547,28.6397,28.3658,28.5509,53200.0
2011-10-05 13:20:00,38.56,38.74,38.54,38.59,62100.0,28.5435,28.6767,28.5287,28.5657,62100.0
2011-10-05 13:30:00,38.61,38.63,38.36,38.36,42600.0,28.5805,28.5953,28.3954,28.3954,42600.0
2011-10-05 13:40:00,38.39,38.58,38.36,38.57,27100.0,28.4177,28.5583,28.3954,28.5509,27100.0
2011-10-05 13:50:00,38.56,38.84,38.53,38.77,45400.0,28.5435,28.7508,28.5213,28.6989,45400.0
2011-10-05 14:00:00,38.79,38.83,38.6,38.6,28000.0,28.7137,28.7434,28.5731,28.5731,28000.0
2011-10-05 14:10:00,38.59,38.74,38.51,38.7,62100.0,28.5657,28.6767,28.5065,28.6471,62100.0
2011-10-05 14:20:00,38.68,38.78,38.59,38.68,36900.0,28.6323,28.7063,28.5657,28.6323,36900.0
2011-10-05 14:30:00,38.68,38.72,38.25,38.3,28400.0,28.6323,28.6619,28.314,28.351,28400.0
2011-10-05 14:40:00,38.3,38.67,38.3,38.64,60600.0,28.351,28.6249,28.351,28.6027,60600.0
2011-10-05 14:50:00,38.65,38.69,38.53,38.57,47600.0,28.6101,28.6397,28.5213,28.5509,47600.0
2011-10-05 15:00:00,38.59,38.66,38.44,38.52,79300.0,28.5657,28.6175,28.4547,28.5139,79300.0
2011-10-05 15:10:00,38.52,38.76,38.48,38.76,107900.0,28.5139,28.6915,28.4843,28.6915,107900.0
2011-10-05 15:20:00,38.76,38.81,38.53,38.72,78700.0,28.6915,28.7286,28.5213,28.6619,78700.0
2011-10-05 15:30:00,38.74,39.34,38.74,39.28,115100.0,28.6767,29.1209,28.6767,29.0765,115100.0
2011-10-05 15:40:00,39.28,39.31,38.79,38.86,136900.0,29.0765,29.0987,28.7137,28.7656,136900.0
2011-10-05 15:50:00,38.85,39.09,38.85,39.04,354700.0,28.7582,28.9358,28.7582,28.8988,354700.0
2011-10-06 09:30:00,38.83,38.95,38.45,38.52,50900.0,28.7434,28.8322,28.4621,28.5139,50900.0
2011-10-06 09:40:00,38.54,38.62,38.08,38.08,72900.0,28.5287,28.5879,28.1882,28.1882,72900.0
2011-10-06 09:50:00,38.08,38.16,37.84,38.05,68100.0,28.1882,28.2474,28.0105,28.166,68100.0
2011-10-06 10:00:00,38.04,38.4,37.94,38.36,79600.0,28.1586,28.4251,28.0845,28.3954,79600.0
2011-10-06 10:10:00,38.36,38.86,38.34,38.84,106300.0,28.3954,28.7656,28.3806,28.7508,106300.0
2011-10-06 10:20:00,38.84,39.25,38.81,39.23,143200.0,28.7508,29.0543,28.7286,29.0395,143200.0
2011-10-06 10:30:00,39.24,39.8,39.21,39.62,163700.0,29.0469,29.4614,29.0246,29.3281,163700.0
2011-10-06 10:40:00,39.59,39.62,39.4,39.4,65300.0,29.3059,29.3281,29.1653,29.1653,65300.0
2011-10-06 10:50:00,39.4,39.68,39.39,39.6,69300.0,29.1653,29.3726,29.1579,29.3133,69300.0
2011-10-06 11:00:00,39.6,40.08,39.57,40.08,81400.0,29.3133,29.6687,29.2911,29.6687,81400.0
2011-10-06 11:10:00,40.08,40.2,39.97,40.1,52600.0,29.6687,29.7575,29.5872,29.6835,52600.0
2011-10-06 11:20:00,40.09,40.3,39.94,40.3,67700.0,29.6761,29.8315,29.565,29.8315,67700.0
2011-10-06 11:30:00,40.29,40.38,40.25,40.3,83400.0,29.8241,29.8907,29.7945,29.8315,83400.0
2011-10-06 11:40:00,40.3,40.3,40.21,40.27,94300.0,29.8315,29.8315,29.7649,29.8093,94300.0
2011-10-06 11:50:00,40.28,40.3,40.09,40.23,48100.0,29.8167,29.8315,29.6761,29.7797,48100.0
2011-10-06 12:00:00,40.23,40.25,40.05,40.11,53200.0,29.7797,29.7945,29.6464,29.6909,53200.0
2011-10-06 12:10:00,40.08,40.32,40.08,40.29,49300.0,29.6687,29.8463,29.6687,29.8241,49300.0
2011-10-06 12:20:00,40.28,40.41,40.22,40.23,24500.0,29.8167,29.9129,29.7723,29.7797,24500.0
2011-10-06 12:30:00,40.25,40.3,40.19,40.25,46300.0,29.7945,29.8315,29.7501,29.7945,46300.0
2011-10-06 12:40:00,40.26,40.28,39.95,40.15,34300.0,29.8019,29.8167,29.5724,29.7205,34300.0
2011-10-06 12:50:00,40.13,40.28,40.01,40.21,62400.0,29.7057,29.8167,29.6168,29.7649,62400.0
2011-10-06 13:00:00,40.18,40.26,40.07,40.26,45200.0,29.7427,29.8019,29.6612,29.8019,45200.0
2011-10-06 13:10:00,40.26,40.44,40.26,40.28,27600.0,29.8019,29.9351,29.8019,29.8167,27600.0
2011-10-06 13:20:00,40.31,40.48,40.24,40.28,33800.0,29.8389,29.9647,29.7871,29.8167,33800.0
2011-10-06 13:30:00,40.28,40.37,40.1,40.15,39900.0,29.8167,29.8833,29.6835,29.7205,39900.0
2011-10-06 13:40:00,40.14,40.22,40.02,40.18,57800.0,29.7131,29.7723,29.6242,29.7427,57800.0
2011-10-06 13:50:00,40.17,40.24,39.97,40.03,49000.0,29.7353,29.7871,29.5872,29.6316,49000.0
2011-10-06 14:00:00,40.04,40.27,39.91,40.24,27900.0,29.639,29.8093,29.5428,29.7871,27900.0
2011-10-06 14:10:00,40.23,40.39,40.21,40.38,22500.0,29.7797,29.8981,29.7649,29.8907,22500.0
2011-10-06 14:20:00,40.4,40.55,40.35,40.46,45200.0,29.9055,30.0166,29.8685,29.9499,45200.0
2011-10-06 14:30:00,40.45,40.5,40.27,40.31,55300.0,29.9425,29.9796,29.8093,29.8389,55300.0
2011-10-06 14:40:00,40.3,40.42,40.25,40.26,40900.0,29.8315,29.9203,29.7945,29.8019,40900.0
2011-10-06 14:50:00,40.27,40.3,40.15,40.25,40900.0,29.8093,29.8315,29.7205,29.7945,40900.0
2011-10-06 15:00:00,40.25,40.37,40.13,40.34,77900.0,29.7945,29.8833,29.7057,29.8611,77900.0
2011-10-06 15:10:00,40.35,40.42,40.02,40.03,52600.0,29.8685,29.9203,29.6242,29.6316,52600.0
2011-10-06 15:20:00,40.05,40.11,39.9,39.93,83000.0,29.6464,29.6909,29.5354,29.5576,83000.0
2011-10-06 15:30:00,39.92,40.34,39.91,40.3,131000.0,29.5502,29.8611,29.5428,29.8315,131000.0
2011-10-06 15:40:00,40.29,40.62,40.25,40.55,151300.0,29.8241,30.0684,29.7945,30.0166,151300.0
2011-10-06 15:50:00,40.57,40.78,40.54,40.71,269500.0,30.0314,30.1868,30.0092,30.135,269500.0
2011-10-07 09:30:00,41.01,41.26,40.51,40.52,92300.0,30.3571,30.5421,29.987,29.9944,92300.0
2011-10-07 09:40:00,40.59,40.74,40.28,40.34,41300.0,30.0462,30.1572,29.8167,29.8611,41300.0
2011-10-07 09:50:00,40.32,40.78,40.18,40.77,45500.0,29.8463,30.1868,29.7427,30.1794,45500.0
2011-10-07 10:00:00,40.8,40.83,40.54,40.6,35700.0,30.2016,30.2238,30.0092,30.0536,35700.0
2011-10-07 10:10:00,40.6,40.9,40.53,40.86,34600.0,30.0536,30.2756,30.0018,30.246,34600.0
2011-10-07 10:20:00,40.85,41.0,40.7,40.71,29800.0,30.2386,30.3497,30.1276,30.135,29800.0
2011-10-07 10:30:00,40.7,40.85,40.49,40.52,25800.0,30.1276,30.2386,29.9721,29.9944,25800.0
2011-10-07 10:40:00,40.49,40.49,40.22,40.3,36800.0,29.9721,29.9721,29.7723,29.8315,36800.0
2011-10-07 10:50:00,40.29,40.4,40.03,40.06,36300.0,29.8241,29.9055,29.6316,29.6538,36300.0
2011-10-07 11:00:00,40.04,40.26,39.96,40.17,24100.0,29.639,29.8019,29.5798,29.7353,24100.0
2011-10-07 11:10:00,40.18,40.21,39.94,40.0,32500.0,29.7427,29.7649,29.565,29.6094,32500.0
2011-10-07 11:20:00,39.98,40.11,39.9,40.11,34600.0,29.5946,29.6909,29.5354,29.6909,34600.0
2011-10-07 11:30:00,40.12,40.16,39.84,39.88,40200.0,29.6983,29.7279,29.491,29.5206,40200.0
2011-10-07 11:40:00,39.89,40.15,39.87,39.97,39100.0,29.528,29.7205,29.5132,29.5872,39100.0
2011-10-07 11:50:00,39.98,40.13,39.96,40.12,43900.0,29.5946,29.7057,29.5798,29.6983,43900.0
2011-10-07 12:00:00,40.14,40.19,39.73,40.09,82000.0,29.7131,29.7501,29.4096,29.6761,82000.0
2011-10-07 12:10:00,40.12,40.15,39.69,39.69,37800.0,29.6983,29.7205,29.38,29.38,37800.0
2011-10-07 12:20:00,39.73,39.82,39.55,39.69,24200.0,29.4096,29.4762,29.2763,29.38,24200.0
2011-10-07 12:30:00,39.69,39.8,39.62,39.71,40600.0,29.38,29.4614,29.3281,29.3948,40600.0
2011-10-07 12:40:00,39.71,39.74,39.4,39.48,48000.0,29.3948,29.417,29.1653,29.2245,48000.0
2011-10-07 12:50:00,39.5,39.53,39.33,39.36,17100.0,29.2393,29.2615,29.1135,29.1357,17100.0
2011-10-07 13:00:00,39.39,39.42,39.21,39.23,17300.0,29.1579,29.1801,29.0246,29.0395,17300.0
2011-10-07 13:10:00,39.27,39.52,39.25,39.35,28800.0,29.0691,29.2541,29.0543,29.1283,28800.0
2011-10-07 13:20:00,39.37,39.58,39.32,39.45,37400.0,29.1431,29.2985,29.1061,29.2023,37400.0
2011-10-07 13:30:00,39.44,39.45,39.16,39.16,30100.0,29.1949,29.2023,28.9876,28.9876,30100.0
2011-10-07 13:40:00,39.14,39.37,39.09,39.36,23200.0,28.9728,29.1431,28.9358,29.1357,23200.0
2011-10-07 13:50:00,39.35,39.51,39.29,39.44,16900.0,29.1283,29.2467,29.0839,29.1949,16900.0
2011-10-07 14:00:00,39.43,39.56,39.42,39.5,23500.0,29.1875,29.2837,29.1801,29.2393,23500.0
2011-10-07 14:10:00,39.53,39.55,39.4,39.41,38000.0,29.2615,29.2763,29.1653,29.1727,38000.0
2011-10-07 14:20:00,39.42,39.72,39.36,39.38,47900.0,29.1801,29.4022,29.1357,29.1505,47900.0
2011-10-07 14:30:00,39.39,39.58,39.37,39.46,29300.0,29.1579,29.2985,29.1431,29.2097,29300.0
2011-10-07 14:40:00,39.47,39.47,39.23,39.36,51900.0,29.2171,29.2171,29.0395,29.1357,51900.0
2011-10-07 14:50:00,39.35,39.5,39.28,39.43,40200.0,29.1283,29.2393,29.0765,29.1875,40200.0
2011-10-07 15:00:00,39.42,39.57,39.33,39.56,40200.0,29.1801,29.2911,29.1135,29.2837,40200.0
2011-10-07 15:10:00,39.56,39.85,39.44,39.68,76200.0,29.2837,29.4984,29.1949,29.3726,76200.0
2011-10-07 15:20:00,39.69,39.95,39.69,39.91,69900.0,29.38,29.5724,29.38,29.5428,69900.0
2011-10-07 15:30:00,39.9,40.03,39.74,39.74,84300.0,29.5354,29.6316,29.417,29.417,84300.0
2011-10-07 15:40:00,39.74,39.81,39.53,39.56,130400.0,29.417,29.4688,29.2615,29.2837,130400.0
2011-10-07 15:50:00,39.58,39.62,39.04,39.06,363600.0,29.2985,29.3281,28.8988,28.9136,363600.0
2011-10-10 09:30:00,40.05,40.38,39.93,40.36,63000.0,29.6464,29.8907,29.5576,29.8759,63000.0
2011-10-10 09:40:00,40.38,40.52,40.25,40.31,38000.0,29.8907,29.9944,29.7945,29.8389,38000.0
2011-10-10 09:50:00,40.32,40.51,40.32,40.42,34500.0,29.8463,29.987,29.8463,29.9203,34500.0
2011-10-10 10:00:00,40.4,40.56,40.36,40.45,27400.0,29.9055,30.024,29.8759,29.9425,27400.0
2011-10-10 10:10:00,40.46,40.68,40.46,40.59,25000.0,29.9499,30.1128,29.9499,30.0462,25000.0
2011-10-10 10:20:00,40.61,40.71,40.56,40.59,20100.0,30.061,30.135,30.024,30.0462,20100.0
2011-10-10 10:30:00,40.62,40.65,40.54,40.58,22000.0,30.0684,30.0906,30.0092,30.0388,22000.0
2011-10-10 10:40:00,40.58,40.69,40.5,40.63,55200.0,30.0388,30.1202,29.9796,30.0758,55200.0
2011-10-10 10:50:00,40.6,40.64,40.53,40.6,15200.0,30.0536,30.0832,30.0018,30.0536,15200.0
2011-10-10 11:00:00,40.6,40.65,40.51,40.54,26800.0,30.0536,30.0906,29.987,30.0092,26800.0
2011-10-10 11:10:00,40.55,40.56,40.46,40.52,27400.0,30.0166,30.024,29.9499,29.9944,27400.0
2011-10-10 11:20:00,40.51,40.52,40.43,40.52,30000.0,29.987,29.9944,29.9277,29.9944,30000.0
2011-10-10 11:30:00,40.54,40.62,40.52,40.6,19100.0,30.0092,30.0684,29.9944,30.0536,19100.0
2011-10-10 11:40:00,40.59,40.66,40.56,40.59,16600.0,30.0462,30.098,30.024,30.0462,16600.0
2011-10-10 11:50:00,40.59,40.71,40.58,40.69,19200.0,30.0462,30.135,30.0388,30.1202,19200.0
2011-10-10 12:00:00,40.7,40.77,40.64,40.68,26100.0,30.1276,30.1794,30.0832,30.1128,26100.0
2011-10-10 12:10:00,40.66,40.77,40.66,40.74,16500.0,30.098,30.1794,30.098,30.1572,16500.0
2011-10-10 12:20:00,40.72,40.8,40.63,40.77,13400.0,30.1424,30.2016,30.0758,30.1794,13400.0
2011-10-10 12:30:00,40.76,40.8,40.68,40.7,16500.0,30.172,30.2016,30.1128,30.1276,16500.0
2011-10-10 12:40:00,40.71,40.73,40.51,40.52,26100.0,30.135,30.1498,29.987,29.9944,26100.0
2011-10-10 12:50:00,40.52,40.6,40.42,40.59,15100.0,29.9944,30.0536,29.9203,30.0462,15100.0
2011-10-10 13:00:00,40.59,40.69,40.55,40.63,16300.0,30.0462,30.1202,30.0166,30.0758,16300.0
2011-10-10 13:10:00,40.65,40.8,40.64,40.8,13500.0,30.0906,30.2016,30.0832,30.2016,13500.0
2011-10-10 13:20:00,40.82,40.95,40.79,40.8,23400.0,30.2164,30.3127,30.1942,30.2016,23400.0
2011-10-10 13:30:00,40.79,40.82,40.71,40.73,12200.0,30.1942,30.2164,30.135,30.1498,12200.0
2011-10-10 13:40:00,40.74,40.76,40.65,40.73,13000.0,30.1572,30.172,30.0906,30.1498,13000.0
2011-10-10 13:50:00,40.73,40.73,40.63,40.64,24100.0,30.1498,30.1498,30.0758,30.0832,24100.0
2011-10-10 14:00:00,40.66,40.66,40.44,40.47,29800.0,30.098,30.098,29.9351,29.9573,29800.0
2011-10-10 14:10:00,40.47,40.57,40.46,40.52,27100.0,29.9573,30.0314,29.9499,29.9944,27100.0
2011-10-10 14:20:00,40.51,40.62,40.48,40.59,26100.0,29.987,30.0684,29.9647,30.0462,26100.0
2011-10-10 14:30:00,40.62,40.67,40.58,40.6,34400.0,30.0684,30.1054,30.0388,30.0536,34400.0
2011-10-10 14:40:00,40.58,40.66,40.56,40.57,19600.0,30.0388,30.098,30.024,30.0314,19600.0
2011-10-10 14:50:00,40.58,40.66,40.56,40.6,25200.0,30.0388,30.098,30.024,30.0536,25200.0
2011-10-10 15:00:00,40.6,40.63,40.34,40.38,54600.0,30.0536,30.0758,29.8611,29.8907,54600.0
2011-10-10 15:10:00,40.39,40.52,40.26,40.5,41400.0,29.8981,29.9944,29.8019,29.9796,41400.0
2011-10-10 15:20:00,40.5,40.52,40.27,40.39,85400.0,29.9796,29.9944,29.8093,29.8981,85400.0
2011-10-10 15:30:00,40.37,40.54,40.28,40.46,116200.0,29.8833,30.0092,29.8167,29.9499,116200.0
2011-10-10 15:40:00,40.48,40.76,40.39,40.76,131100.0,29.9647,30.172,29.8981,30.172,131100.0
2011-10-10 15:50:00,40.76,41.09,40.75,41.07,313600.0,30.172,30.4163,30.1646,30.4015,313600.0
2011-10-11 09:30:00,40.72,40.74,40.28,40.46,63300.0,30.1424,30.1572,29.8167,29.9499,63300.0
2011-10-11 09:40:00,40.46,40.71,40.34,40.71,17100.0,29.9499,30.135,29.8611,30.135,17100.0
2011-10-11 09:50:00,40.72,40.93,40.71,40.86,22900.0,30.1424,30.2979,30.135,30.246,22900.0
2011-10-11 10:00:00,40.81,40.83,40.54,40.66,19800.0,30.209,30.2238,30.0092,30.098,19800.0
2011-10-11 10:10:00,40.67,40.89,40.67,40.82,12200.0,30.1054,30.2682,30.1054,30.2164,12200.0
2011-10-11 10:20:00,40.83,41.0,40.77,41.0,12000.0,30.2238,30.3497,30.1794,30.3497,12000.0
2011-10-11 10:30:00,40.98,41.21,40.98,41.19,44100.0,30.3349,30.5051,30.3349,30.4903,44100.0
2011-10-11 10:40:00,41.2,41.47,41.1,41.38,48700.0,30.4977,30.6976,30.4237,30.631,48700.0
2011-10-11 10:50:00,41.36,41.36,41.11,41.24,45500.0,30.6162,30.6162,30.4311,30.5273,45500.0
2011-10-11 11:00:00,41.25,41.4,41.21,41.3,26100.0,30.5347,30.6458,30.5051,30.5717,26100.0
2011-10-11 11:10:00,41.27,41.33,41.19,41.28,36000.0,30.5495,30.5939,30.4903,30.5569,36000.0
2011-10-11 11:20:00,41.27,41.28,41.18,41.27,41100.0,30.5495,30.5569,30.4829,30.5495,41100.0
2011-10-11 11:30:00,41.26,41.44,41.26,41.41,22800.0,30.5421,30.6754,30.5421,30.6532,22800.0
2011-10-11 11:40:00,41.41,41.47,41.32,41.42,23000.0,30.6532,30.6976,30.5865,30.6606,23000.0
2011-10-11 11:50:00,41.41,41.47,41.31,41.45,21700.0,30.6532,30.6976,30.5791,30.6828,21700.0
2011-10-11 12:00:00,41.45,41.46,41.33,41.43,20600.0,30.6828,30.6902,30.5939,30.668,20600.0
2011-10-11 12:10:00,41.44,41.49,41.35,41.37,20200.0,30.6754,30.7124,30.6088,30.6236,20200.0
2011-10-11 12:20:00,41.38,41.39,41.31,41.39,34300.0,30.631,30.6384,30.5791,30.6384,34300.0
2011-10-11 12:30:00,41.39,41.46,41.2,41.22,70000.0,30.6384,30.6902,30.4977,30.5125,70000.0
2011-10-11 12:40:00,41.2,41.28,41.15,41.18,36300.0,30.4977,30.5569,30.4607,30.4829,36300.0
2011-10-11 12:50:00,41.15,41.41,41.14,41.39,39600.0,30.4607,30.6532,30.4533,30.6384,39600.0
2011-10-11 13:00:00,41.38,41.43,41.2,41.3,29600.0,30.631,30.668,30.4977,30.5717,29600.0
2011-10-11 13:10:00,41.29,41.34,41.12,41.31,41700.0,30.5643,30.6013,30.4385,30.5791,41700.0
2011-10-11 13:20:00,41.31,41.39,41.24,41.37,19700.0,30.5791,30.6384,30.5273,30.6236,19700.0
2011-10-11 13:30:00,41.38,41.45,41.31,41.33,22800.0,30.631,30.6828,30.5791,30.5939,22800.0
2011-10-11 13:40:00,41.33,41.36,41.11,41.14,24300.0,30.5939,30.6162,30.4311,30.4533,24300.0
2011-10-11 13:50:00,41.15,41.5,41.14,41.5,21400.0,30.4607,30.7198,30.4533,30.7198,21400.0
2011-10-11 14:00:00,41.5,41.5,41.35,41.35,14400.0,30.7198,30.7198,30.6088,30.6088,14400.0
2011-10-11 14:10:00,41.33,41.45,41.31,41.38,19000.0,30.5939,30.6828,30.5791,30.631,19000.0
2011-10-11 14:20:00,41.38,41.41,41.2,41.23,30300.0,30.631,30.6532,30.4977,30.5199,30300.0
2011-10-11 14:30:00,41.23,41.33,41.2,41.21,36200.0,30.5199,30.5939,30.4977,30.5051,36200.0
2011-10-11 14:40:00,41.23,41.27,41.15,41.15,21400.0,30.5199,30.5495,30.4607,30.4607,21400.0
2011-10-11 14:50:00,41.15,41.24,41.12,41.21,26000.0,30.4607,30.5273,30.4385,30.5051,26000.0
2011-10-11 15:00:00,41.21,41.51,41.21,41.47,55000.0,30.5051,30.7272,30.5051,30.6976,55000.0
2011-10-11 15:10:00,41.48,41.54,41.4,41.47,38300.0,30.705,30.7494,30.6458,30.6976,38300.0
2011-10-11 15:20:00,41.45,41.62,41.34,41.35,107100.0,30.6828,30.8086,30.6013,30.6088,107100.0
2011-10-11 15:30:00,41.34,41.72,41.34,41.58,160600.0,30.6013,30.8826,30.6013,30.779,160600.0
2011-10-11 15:40:00,41.59,41.71,41.51,41.61,159500.0,30.7864,30.8752,30.7272,30.8012,159500.0
2011-10-11 15:50:00,41.6,41.65,41.37,41.43,264100.0,30.7938,30.8308,30.6236,30.668,264100.0
2011-10-12 09:30:00,41.83,42.4,41.77,42.32,84400.0,30.9641,31.386,30.9196,31.3268,84400.0
2011-10-12 09:40:00,42.31,42.59,42.23,42.43,60500.0,31.3194,31.5266,31.2602,31.4082,60500.0
2011-10-12 09:50:00,42.42,42.66,42.26,42.66,65200.0,31.4008,31.5785,31.2824,31.5785,65200.0
2011-10-12 10:00:00,42.66,42.67,42.4,42.55,57300.0,31.5785,31.5859,31.386,31.497,57300.0
2011-10-12 10:10:00,42.58,42.86,42.53,42.83,45800.0,31.5192,31.7265,31.4822,31.7043,45800.0
2011-10-12 10:20:00,42.83,42.83,42.59,42.69,51000.0,31.7043,31.7043,31.5266,31.6007,51000.0
2011-10-12 10:30:00,42.7,42.91,42.66,42.91,50000.0,31.6081,31.7635,31.5785,31.7635,50000.0
2011-10-12 10:40:00,42.92,42.93,42.8,42.8,43400.0,31.7709,31.7783,31.6821,31.6821,43400.0
2011-10-12 10:50:00,42.82,42.89,42.7,42.74,62300.0,31.6969,31.7487,31.6081,31.6377,62300.0
2011-10-12 11:00:00,42.73,42.85,42.73,42.75,42800.0,31.6303,31.7191,31.6303,31.6451,42800.0
2011-10-12 11:10:00,42.77,42.92,42.76,42.9,48400.0,31.6599,31.7709,31.6525,31.7561,48400.0
2011-10-12 11:20:00,42.89,42.93,42.71,42.72,26900.0,31.7487,31.7783,31.6155,31.6229,26900.0
2011-10-12 11:30:00,42.71,42.84,42.69,42.81,29500.0,31.6155,31.7117,31.6007,31.6895,29500.0
2011-10-12 11:40:00,42.82,42.93,42.78,42.83,50400.0,31.6969,31.7783,31.6673,31.7043,50400.0
2011-10-12 11:50:00,42.81,42.82,42.68,42.68,22300.0,31.6895,31.6969,31.5933,31.5933,22300.0
2011-10-12 12:00:00,42.72,42.81,42.67,42.67,35500.0,31.6229,31.6895,31.5859,31.5859,35500.0
2011-10-12 12:10:00,42.66,42.7,42.61,42.69,44300.0,31.5785,31.6081,31.5414,31.6007,44300.0
2011-10-12 12:20:00,42.7,42.88,42.7,42.84,68200.0,31.6081,31.7413,31.6081,31.7117,68200.0
2011-10-12 12:30:00,42.87,42.95,42.83,42.94,40000.0,31.7339,31.7931,31.7043,31.7857,40000.0
2011-10-12 12:40:00,42.93,42.98,42.85,42.86,23600.0,31.7783,31.8153,31.7191,31.7265,23600.0
2011-10-12 12:50:00,42.87,43.06,42.86,43.06,36300.0,31.7339,31.8746,31.7265,31.8746,36300.0
2011-10-12 13:00:00,43.06,43.21,43.04,43.05,28200.0,31.8746,31.9856,31.8597,31.8672,28200.0
2011-10-12 13:10:00,43.05,43.12,43.0,43.05,27500.0,31.8672,31.919,31.8301,31.8672,27500.0
2011-10-12 13:20:00,43.07,43.13,43.05,43.1,33900.0,31.882,31.9264,31.8672,31.9042,33900.0
2011-10-12 13:30:00,43.13,43.24,43.09,43.17,45100.0,31.9264,32.0078,31.8968,31.956,45100.0
2011-10-12 13:40:00,43.16,43.2,43.13,43.14,33300.0,31.9486,31.9782,31.9264,31.9338,33300.0
2011-10-12 13:50:00,43.15,43.15,43.01,43.11,48600.0,31.9412,31.9412,31.8375,31.9116,48600.0
2011-10-12 14:00:00,43.11,43.29,43.0,43.26,54000.0,31.9116,32.0448,31.8301,32.0226,54000.0
2011-10-12 14:10:00,43.27,43.36,43.24,43.3,43500.0,32.03,32.0966,32.0078,32.0522,43500.0
2011-10-12 14:20:00,43.29,43.45,43.25,43.43,63900.0,32.0448,32.1632,32.0152,32.1484,63900.0
2011-10-12 14:30:00,43.43,43.68,43.36,43.43,78500.0,32.1484,32.3335,32.0966,32.1484,78500.0
2011-10-12 14:40:00,43.43,43.49,43.38,43.49,68400.0,32.1484,32.1929,32.1114,32.1929,68400.0
2011-10-12 14:50:00,43.48,43.49,43.08,43.12,70100.0,32.1855,32.1929,31.8894,31.919,70100.0
2011-10-12 15:00:00,43.12,43.29,43.04,43.19,79500.0,31.919,32.0448,31.8597,31.9708,79500.0
2011-10-12 15:10:00,43.2,43.27,43.02,43.15,76900.0,31.9782,32.03,31.8449,31.9412,76900.0
2011-10-12 15:20:00,43.17,43.19,43.0,43.15,75500.0,31.956,31.9708,31.8301,31.9412,75500.0
2011-10-12 15:30:00,43.15,43.33,43.04,43.3,112900.0,31.9412,32.0744,31.8597,32.0522,112900.0
2011-10-12 15:40:00,43.3,43.58,43.04,43.1,313300.0,32.0522,32.2595,31.8597,31.9042,313300.0
2011-10-12 15:50:00,43.1,43.2,42.92,42.93,272000.0,31.9042,31.9782,31.7709,31.7783,272000.0
2011-10-13 09:30:00,42.36,42.57,41.93,41.95,71900.0,31.3564,31.5118,31.0381,31.0529,71900.0
2011-10-13 09:40:00,41.94,42.02,41.83,41.89,71700.0,31.0455,31.1047,30.9641,31.0085,71700.0
2011-10-13 09:50:00,41.9,41.91,41.55,41.6,80400.0,31.0159,31.0233,30.7568,30.7938,80400.0
2011-10-13 10:00:00,41.6,41.68,41.33,41.38,93300.0,30.7938,30.853,30.5939,30.631,93300.0
2011-10-13 10:10:00,41.35,41.48,41.15,41.2,81500.0,30.6088,30.705,30.4607,30.4977,81500.0
2011-10-13 10:20:00,41.2,41.3,41.09,41.26,53300.0,30.4977,30.5717,30.4163,30.5421,53300.0
2011-10-13 10:30:00,41.26,41.5,41.17,41.18,45300.0,30.5421,30.7198,30.4755,30.4829,45300.0
2011-10-13 10:40:00,41.17,41.19,40.86,40.9,72000.0,30.4755,30.4903,30.246,30.2756,72000.0
2011-10-13 10:50:00,40.89,40.98,40.6,40.62,137500.0,30.2682,30.3349,30.0536,30.0684,137500.0
2011-10-13 11:00:00,40.63,40.8,40.51,40.63,75500.0,30.0758,30.2016,29.987,30.0758,75500.0
2011-10-13 11:10:00,40.64,40.82,40.58,40.59,46000.0,30.0832,30.2164,30.0388,30.0462,46000.0
2011-10-13 11:20:00,40.6,40.82,40.6,40.67,48100.0,30.0536,30.2164,30.0536,30.1054,48100.0
2011-10-13 11:30:00,40.69,40.84,40.65,40.75,32100.0,30.1202,30.2312,30.0906,30.1646,32100.0
2011-10-13 11:40:00,40.75,40.89,40.7,40.76,49900.0,30.1646,30.2682,30.1276,30.172,49900.0
2011-10-13 11:50:00,40.73,40.8,40.68,40.74,69000.0,30.1498,30.2016,30.1128,30.1572,69000.0
2011-10-13 12:00:00,40.74,40.86,40.73,40.82,96200.0,30.1572,30.246,30.1498,30.2164,96200.0
2011-10-13 12:10:00,40.81,40.84,40.66,40.72,24200.0,30.209,30.2312,30.098,30.1424,24200.0
2011-10-13 12:20:00,40.73,40.78,40.64,40.64,18200.0,30.1498,30.1868,30.0832,30.0832,18200.0
2011-10-13 12:30:00,40.64,40.7,40.57,40.64,29400.0,30.0832,30.1276,30.0314,30.0832,29400.0
2011-10-13 12:40:00,40.64,40.81,40.61,40.8,41000.0,30.0832,30.209,30.061,30.2016,41000.0
2011-10-13 12:50:00,40.8,40.97,40.79,40.89,26600.0,30.2016,30.3275,30.1942,30.2682,26600.0
2011-10-13 13:00:00,40.9,41.02,40.75,41.01,41100.0,30.2756,30.3645,30.1646,30.3571,41100.0
2011-10-13 13:10:00,41.01,41.17,41.01,41.07,17200.0,30.3571,30.4755,30.3571,30.4015,17200.0
2011-10-13 13:20:00,41.05,41.24,40.99,41.18,24700.0,30.3867,30.5273,30.3423,30.4829,24700.0
2011-10-13 13:30:00,41.17,41.25,41.14,41.22,39300.0,30.4755,30.5347,30.4533,30.5125,39300.0
2011-10-13 13:40:00,41.2,41.4,41.16,41.38,35100.0,30.4977,30.6458,30.4681,30.631,35100.0
2011-10-13 13:50:00,41.39,41.39,41.24,41.28,28000.0,30.6384,30.6384,30.5273,30.5569,28000.0
2011-10-13 14:00:00,41.28,41.34,41.21,41.28,40700.0,30.5569,30.6013,30.5051,30.5569,40700.0
2011-10-13 14:10:00,41.28,41.33,41.22,41.31,20400.0,30.5569,30.5939,30.5125,30.5791,20400.0
2011-10-13 14:20:00,41.32,41.43,41.19,41.21,38500.0,30.5865,30.668,30.4903,30.5051,38500.0
2011-10-13 14:30:00,41.23,41.35,41.2,41.29,32700.0,30.5199,30.6088,30.4977,30.5643,32700.0
2011-10-13 14:40:00,41.28,41.68,41.24,41.66,28200.0,30.5569,30.853,30.5273,30.8382,28200.0
2011-10-13 14:50:00,41.64,41.73,41.52,41.62,31500.0,30.8234,30.89,30.7346,30.8086,31500.0
2011-10-13 15:00:00,41.63,41.96,41.62,41.89,55500.0,30.816,31.0603,30.8086,31.0085,55500.0
2011-10-13 15:10:00,41.88,41.88,41.76,41.84,73700.0,31.0011,31.0011,30.9122,30.9715,73700.0
2011-10-13 15:20:00,41.84,41.88,41.4,41.46,64100.0,30.9715,31.0011,30.6458,30.6902,64100.0
2011-10-13 15:30:00,41.46,41.52,41.33,41.42,59700.0,30.6902,30.7346,30.5939,30.6606,59700.0
2011-10-13 15:40:00,41.41,41.6,41.37,41.51,99800.0,30.6532,30.7938,30.6236,30.7272,99800.0
2011-10-13 15:50:00,41.52,41.7,41.49,41.56,142200.0,30.7346,30.8678,30.7124,30.7642,142200.0
2011-10-14 09:30:00,43.39,43.58,42.97,43.05,152300.0,32.1188,32.2595,31.8079,31.8672,152300.0
2011-10-14 09:40:00,43.05,43.27,42.97,43.24,35800.0,31.8672,32.03,31.8079,32.0078,35800.0
2011-10-14 09:50:00,43.25,43.27,42.9,43.06,54700.0,32.0152,32.03,31.7561,31.8746,54700.0
2011-10-14 10:00:00,43.05,43.08,42.88,42.89,22300.0,31.8672,31.8894,31.7413,31.7487,22300.0
2011-10-14 10:10:00,42.89,42.89,42.42,42.42,35000.0,31.7487,31.7487,31.4008,31.4008,35000.0
2011-10-14 10:20:00,42.43,42.67,42.35,42.38,32900.0,31.4082,31.5859,31.349,31.3712,32900.0
2011-10-14 10:30:00,42.38,42.54,42.21,42.47,39800.0,31.3712,31.4896,31.2454,31.4378,39800.0
2011-10-14 10:40:00,42.46,42.63,42.39,42.53,49400.0,31.4304,31.5563,31.3786,31.4822,49400.0
2011-10-14 10:50:00,42.55,42.61,42.39,42.57,41900.0,31.497,31.5414,31.3786,31.5118,41900.0
2011-10-14 11:00:00,42.59,42.67,42.54,42.61,33900.0,31.5266,31.5859,31.4896,31.5414,33900.0
2011-10-14 11:10:00,42.63,42.67,42.53,42.65,26700.0,31.5563,31.5859,31.4822,31.5711,26700.0
2011-10-14 11:20:00,42.66,42.67,42.42,42.52,40500.0,31.5785,31.5859,31.4008,31.4748,40500.0
2011-10-14 11:30:00,42.49,42.66,42.47,42.61,32300.0,31.4526,31.5785,31.4378,31.5414,32300.0
2011-10-14 11:40:00,42.61,42.63,42.49,42.49,42700.0,31.5414,31.5563,31.4526,31.4526,42700.0
2011-10-14 11:50:00,42.48,42.52,42.22,42.22,30200.0,31.4452,31.4748,31.2528,31.2528,30200.0
2011-10-14 12:00:00,42.22,42.24,42.14,42.23,15500.0,31.2528,31.2676,31.1935,31.2602,15500.0
2011-10-14 12:10:00,42.23,42.29,42.11,42.11,16600.0,31.2602,31.3046,31.1713,31.1713,16600.0
2011-10-14 12:20:00,42.13,42.19,42.07,42.15,12700.0,31.1861,31.2305,31.1417,31.2009,12700.0
2011-10-14 12:30:00,42.14,42.28,42.14,42.2,9600.0,31.1935,31.2972,31.1935,31.238,9600.0
2011-10-14 12:40:00,42.19,42.23,42.16,42.22,26400.0,31.2305,31.2602,31.2083,31.2528,26400.0
2011-10-14 12:50:00,42.22,42.28,42.22,42.25,13700.0,31.2528,31.2972,31.2528,31.275,13700.0
2011-10-14 13:00:00,42.24,42.38,42.22,42.38,23800.0,31.2676,31.3712,31.2528,31.3712,23800.0
2011-10-14 13:10:00,42.38,42.47,42.3,42.46,21800.0,31.3712,31.4378,31.312,31.4304,21800.0
2011-10-14 13:20:00,42.46,42.48,42.39,42.41,10300.0,31.4304,31.4452,31.3786,31.3934,10300.0
2011-10-14 13:30:00,42.4,42.49,42.39,42.47,18400.0,31.386,31.4526,31.3786,31.4378,18400.0
2011-10-14 13:40:00,42.48,42.62,42.47,42.62,39900.0,31.4452,31.5489,31.4378,31.5489,39900.0
2011-10-14 13:50:00,42.62,42.69,42.56,42.66,27400.0,31.5489,31.6007,31.5044,31.5785,27400.0
2011-10-14 14:00:00,42.65,42.67,42.54,42.59,18200.0,31.5711,31.5859,31.4896,31.5266,18200.0
2011-10-14 14:10:00,42.58,42.65,42.52,42.58,30800.0,31.5192,31.5711,31.4748,31.5192,30800.0
2011-10-14 14:20:00,42.61,42.64,42.57,42.6,13800.0,31.5414,31.5637,31.5118,31.534,13800.0
2011-10-14 14:30:00,42.6,42.6,42.48,42.52,37800.0,31.534,31.534,31.4452,31.4748,37800.0
2011-10-14 14:40:00,42.5,42.55,42.49,42.51,16700.0,31.46,31.497,31.4526,31.4674,16700.0
2011-10-14 14:50:00,42.5,42.8,42.5,42.78,41600.0,31.46,31.6821,31.46,31.6673,41600.0
2011-10-14 15:00:00,42.79,42.87,42.77,42.78,37800.0,31.6747,31.7339,31.6599,31.6673,37800.0
2011-10-14 15:10:00,42.8,42.84,42.69,42.83,37900.0,31.6821,31.7117,31.6007,31.7043,37900.0
2011-10-14 15:20:00,42.83,42.95,42.83,42.85,36900.0,31.7043,31.7931,31.7043,31.7191,36900.0
2011-10-14 15:30:00,42.85,43.08,42.8,42.8,60300.0,31.7191,31.8894,31.6821,31.6821,60300.0
2011-10-14 15:40:00,42.79,42.82,42.6,42.62,95600.0,31.6747,31.6969,31.534,31.5489,95600.0
2011-10-14 15:50:00,42.65,42.91,42.51,42.88,251000.0,31.5711,31.7635,31.4674,31.7413,251000.0
2011-10-17 09:30:00,42.52,42.77,41.89,42.13,55700.0,31.4748,31.6599,31.0085,31.1861,55700.0
2011-10-17 09:40:00,42.12,42.17,41.97,42.04,59300.0,31.1787,31.2157,31.0677,31.1195,59300.0
2011-10-17 09:50:00,42.03,42.07,41.69,41.79,38900.0,31.1121,31.1417,30.8604,30.9345,38900.0
2011-10-17 10:00:00,41.77,41.9,41.67,41.85,56500.0,30.9196,31.0159,30.8456,30.9789,56500.0
2011-10-17 10:10:00,41.86,41.95,41.64,41.69,63700.0,30.9863,31.0529,30.8234,30.8604,63700.0
2011-10-17 10:20:00,41.69,41.73,41.56,41.56,38200.0,30.8604,30.89,30.7642,30.7642,38200.0
2011-10-17 10:30:00,41.57,41.65,41.52,41.56,53800.0,30.7716,30.8308,30.7346,30.7642,53800.0
2011-10-17 10:40:00,41.56,41.56,41.3,41.31,39900.0,30.7642,30.7642,30.5717,30.5791,39900.0
2011-10-17 10:50:00,41.27,41.43,41.26,41.32,82800.0,30.5495,30.668,30.5421,30.5865,82800.0
2011-10-17 11:00:00,41.32,41.32,41.08,41.19,113300.0,30.5865,30.5865,30.4089,30.4903,113300.0
2011-10-17 11:10:00,41.21,41.34,41.09,41.3,43000.0,30.5051,30.6013,30.4163,30.5717,43000.0
2011-10-17 11:20:00,41.3,41.44,41.3,41.44,17300.0,30.5717,30.6754,30.5717,30.6754,17300.0
2011-10-17 11:30:00,41.44,41.64,41.39,41.6,49600.0,30.6754,30.8234,30.6384,30.7938,49600.0
2011-10-17 11:40:00,41.6,41.63,41.52,41.53,35400.0,30.7938,30.816,30.7346,30.742,35400.0
2011-10-17 11:50:00,41.55,41.71,41.55,41.63,34000.0,30.7568,30.8752,30.7568,30.816,34000.0
2011-10-17 12:00:00,41.62,41.69,41.53,41.58,23300.0,30.8086,30.8604,30.742,30.779,23300.0
2011-10-17 12:10:00,41.58,41.62,41.48,41.61,23900.0,30.779,30.8086,30.705,30.8012,23900.0
2011-10-17 12:20:00,41.64,41.65,41.58,41.59,18800.0,30.8234,30.8308,30.779,30.7864,18800.0
2011-10-17 12:30:00,41.6,41.65,41.52,41.57,21000.0,30.7938,30.8308,30.7346,30.7716,21000.0
2011-10-17 12:40:00,41.57,41.64,41.45,41.49,18000.0,30.7716,30.8234,30.6828,30.7124,18000.0
2011-10-17 12:50:00,41.49,41.59,41.48,41.52,27000.0,30.7124,30.7864,30.705,30.7346,27000.0
2011-10-17 13:00:00,41.52,41.57,41.48,41.55,15400.0,30.7346,30.7716,30.705,30.7568,15400.0
2011-10-17 13:10:00,41.55,41.67,41.54,41.67,30300.0,30.7568,30.8456,30.7494,30.8456,30300.0
2011-10-17 13:20:00,41.69,41.72,41.6,41.61,10200.0,30.8604,30.8826,30.7938,30.8012,10200.0
2011-10-17 13:30:00,41.6,41.62,41.44,41.52,21600.0,30.7938,30.8086,30.6754,30.7346,21600.0
2011-10-17 13:40:00,41.54,41.6,41.47,41.48,45300.0,30.7494,30.7938,30.6976,30.705,45300.0
2011-10-17 13:50:00,41.5,41.59,41.44,41.52,22500.0,30.7198,30.7864,30.6754,30.7346,22500.0
2011-10-17 14:00:00,41.51,41.57,41.33,41.37,16000.0,30.7272,30.7716,30.5939,30.6236,16000.0
2011-10-17 14:10:00,41.39,41.47,41.31,41.35,9200.0,30.6384,30.6976,30.5791,30.6088,9200.0
2011-10-17 14:20:00,41.35,41.4,41.27,41.39,27100.0,30.6088,30.6458,30.5495,30.6384,27100.0
2011-10-17 14:30:00,41.39,41.4,41.14,41.18,25100.0,30.6384,30.6458,30.4533,30.4829,25100.0
2011-10-17 14:40:00,41.2,41.29,41.13,41.2,62800.0,30.4977,30.5643,30.4459,30.4977,62800.0
2011-10-17 14:50:00,41.2,41.31,41.12,41.29,31500.0,30.4977,30.5791,30.4385,30.5643,31500.0
2011-10-17 15:00:00,41.29,41.39,41.27,41.33,44200.0,30.5643,30.6384,30.5495,30.5939,44200.0
2011-10-17 15:10:00,41.32,41.44,41.28,41.28,82000.0,30.5865,30.6754,30.5569,30.5569,82000.0
2011-10-17 15:20:00,41.26,41.31,41.13,41.14,76300.0,30.5421,30.5791,30.4459,30.4533,76300.0
2011-10-17 15:30:00,41.13,41.28,40.91,40.94,101100.0,30.4459,30.5569,30.283,30.3053,101100.0
2011-10-17 15:40:00,40.93,41.31,40.91,41.07,160500.0,30.2979,30.5791,30.283,30.4015,160500.0
2011-10-17 15:50:00,41.1,41.12,40.79,40.92,286500.0,30.4237,30.4385,30.1942,30.2904,286500.0
2011-10-18 09:30:00,41.07,41.59,41.07,41.47,39800.0,30.4015,30.7864,30.4015,30.6976,39800.0
2011-10-18 09:40:00,41.48,41.56,40.85,40.92,74400.0,30.705,30.7642,30.2386,30.2904,74400.0
2011-10-18 09:50:00,40.92,41.04,40.67,40.79,42800.0,30.2904,30.3793,30.1054,30.1942,42800.0
2011-10-18 10:00:00,40.77,40.98,40.7,40.93,55400.0,30.1794,30.3349,30.1276,30.2979,55400.0
2011-10-18 10:10:00,40.92,41.08,40.85,40.88,39200.0,30.2904,30.4089,30.2386,30.2608,39200.0
2011-10-18 10:20:00,40.89,41.28,40.88,41.28,32200.0,30.2682,30.5569,30.2608,30.5569,32200.0
2011-10-18 10:30:00,41.29,41.38,41.2,41.28,25200.0,30.5643,30.631,30.4977,30.5569,25200.0
2011-10-18 10:40:00,41.31,41.62,41.3,41.55,39400.0,30.5791,30.8086,30.5717,30.7568,39400.0
2011-10-18 10:50:00,41.55,41.72,41.55,41.58,43000.0,30.7568,30.8826,30.7568,30.779,43000.0
2011-10-18 11:00:00,41.56,41.62,41.47,41.53,72100.0,30.7642,30.8086,30.6976,30.742,72100.0
2011-10-18 11:10:00,41.56,41.62,41.34,41.45,40800.0,30.7642,30.8086,30.6013,30.6828,40800.0
2011-10-18 11:20:00,41.47,41.53,41.37,41.48,30600.0,30.6976,30.742,30.6236,30.705,30600.0
2011-10-18 11:30:00,41.49,41.89,41.49,41.84,24300.0,30.7124,31.0085,30.7124,30.9715,24300.0
2011-10-18 11:40:00,41.84,41.9,41.75,41.78,16700.0,30.9715,31.0159,30.9048,30.9271,16700.0
2011-10-18 11:50:00,41.79,41.86,41.76,41.79,14200.0,30.9345,30.9863,30.9122,30.9345,14200.0
2011-10-18 12:00:00,41.81,41.93,41.78,41.88,17800.0,30.9493,31.0381,30.9271,31.0011,17800.0
2011-10-18 12:10:00,41.88,41.91,41.79,41.79,13000.0,31.0011,31.0233,30.9345,30.9345,13000.0
2011-10-18 12:20:00,41.79,41.9,41.78,41.85,28000.0,30.9345,31.0159,30.9271,30.9789,28000.0
2011-10-18 12:30:00,41.83,42.06,41.79,42.05,19200.0,30.9641,31.1343,30.9345,31.1269,19200.0
2011-10-18 12:40:00,42.07,42.18,42.06,42.13,18200.0,31.1417,31.2231,31.1343,31.1861,18200.0
2011-10-18 12:50:00,42.12,42.13,42.02,42.08,17600.0,31.1787,31.1861,31.1047,31.1491,17600.0
2011-10-18 13:00:00,42.08,42.12,42.01,42.01,12600.0,31.1491,31.1787,31.0973,31.0973,12600.0
2011-10-18 13:10:00,42.01,42.05,41.84,41.84,26900.0,31.0973,31.1269,30.9715,30.9715,26900.0
2011-10-18 13:20:00,41.85,41.87,41.73,41.87,26700.0,30.9789,30.9937,30.89,30.9937,26700.0
2011-10-18 13:30:00,41.87,41.9,41.82,41.88,20200.0,30.9937,31.0159,30.9567,31.0011,20200.0
2011-10-18 13:40:00,41.87,41.9,41.79,41.9,33100.0,30.9937,31.0159,30.9345,31.0159,33100.0
2011-10-18 13:50:00,41.9,41.97,41.81,41.88,32200.0,31.0159,31.0677,30.9493,31.0011,32200.0
2011-10-18 14:00:00,41.88,41.95,41.84,41.89,35200.0,31.0011,31.0529,30.9715,31.0085,35200.0
2011-10-18 14:10:00,41.91,41.96,41.86,41.93,46400.0,31.0233,31.0603,30.9863,31.0381,46400.0
2011-10-18 14:20:00,41.93,42.0,41.91,41.93,40900.0,31.0381,31.0899,31.0233,31.0381,40900.0
2011-10-18 14:30:00,41.94,42.01,41.82,41.84,35700.0,31.0455,31.0973,30.9567,30.9715,35700.0
2011-10-18 14:40:00,41.83,41.91,41.74,41.87,37500.0,30.9641,31.0233,30.8974,30.9937,37500.0
2011-10-18 14:50:00,41.88,41.96,41.82,41.92,49900.0,31.0011,31.0603,30.9567,31.0307,49900.0
2011-10-18 15:00:00,41.94,42.59,41.93,42.57,140400.0,31.0455,31.5266,31.0381,31.5118,140400.0
2011-10-18 15:10:00,42.56,43.07,42.47,42.5,135800.0,31.5044,31.882,31.4378,31.46,135800.0
2011-10-18 15:20:00,42.5,42.7,42.28,42.3,112900.0,31.46,31.6081,31.2972,31.312,112900.0
2011-10-18 15:30:00,42.31,42.58,42.22,42.41,147600.0,31.3194,31.5192,31.2528,31.3934,147600.0
2011-10-18 15:40:00,42.42,42.81,42.36,42.81,143500.0,31.4008,31.6895,31.3564,31.6895,143500.0
2011-10-18 15:50:00,42.83,43.04,42.54,42.68,418000.0,31.7043,31.8597,31.4896,31.5933,418000.0
2011-10-19 09:30:00,42.5,42.78,42.21,42.76,39900.0,31.46,31.6673,31.2454,31.6525,39900.0
2011-10-19 09:40:00,42.8,42.81,42.37,42.68,23800.0,31.6821,31.6895,31.3638,31.5933,23800.0
2011-10-19 09:50:00,42.67,42.7,42.14,42.31,44500.0,31.5859,31.6081,31.1935,31.3194,44500.0
2011-10-19 10:00:00,42.32,42.44,42.1,42.34,29300.0,31.3268,31.4156,31.1639,31.3416,29300.0
2011-10-19 10:10:00,42.35,42.64,42.35,42.55,18900.0,31.349,31.5637,31.349,31.497,18900.0
2011-10-19 10:20:00,42.55,42.83,42.47,42.83,41800.0,31.497,31.7043,31.4378,31.7043,41800.0
2011-10-19 10:30:00,42.86,42.92,42.48,42.52,101200.0,31.7265,31.7709,31.4452,31.4748,101200.0
2011-10-19 10:40:00,42.52,42.6,42.31,42.41,44600.0,31.4748,31.534,31.3194,31.3934,44600.0
2011-10-19 10:50:00,42.48,42.56,42.37,42.37,35700.0,31.4452,31.5044,31.3638,31.3638,35700.0
2011-10-19 11:00:00,42.4,42.42,42.21,42.41,76700.0,31.386,31.4008,31.2454,31.3934,76700.0
2011-10-19 11:10:00,42.39,42.4,42.13,42.15,24400.0,31.3786,31.386,31.1861,31.2009,24400.0
2011-10-19 11:20:00,42.14,42.32,42.08,42.25,40000.0,31.1935,31.3268,31.1491,31.275,40000.0
2011-10-19 11:30:00,42.29,42.41,42.17,42.18,59500.0,31.3046,31.3934,31.2157,31.2231,59500.0
2011-10-19 11:40:00,42.16,42.26,42.1,42.1,35400.0,31.2083,31.2824,31.1639,31.1639,35400.0
2011-10-19 11:50:00,42.1,42.13,41.81,41.82,40500.0,31.1639,31.1861,30.9493,30.9567,40500.0
2011-10-19 12:00:00,41.85,41.93,41.65,41.69,93700.0,30.9789,31.0381,30.8308,30.8604,93700.0
2011-10-19 12:10:00,41.68,41.93,41.64,41.91,34600.0,30.853,31.0381,30.8234,31.0233,34600.0
2011-10-19 12:20:00,41.91,42.08,41.89,41.91,43000.0,31.0233,31.1491,31.0085,31.0233,43000.0
2011-10-19 12:30:00,41.91,41.95,41.75,41.93,28700.0,31.0233,31.0529,30.9048,31.0381,28700.0
2011-10-19 12:40:00,41.9,41.9,41.75,41.79,27600.0,31.0159,31.0159,30.9048,30.9345,27600.0
2011-10-19 12:50:00,41.79,41.95,41.78,41.87,32400.0,30.9345,31.0529,30.9271,30.9937,32400.0
2011-10-19 13:00:00,41.87,41.99,41.87,41.94,55700.0,30.9937,31.0825,30.9937,31.0455,55700.0
2011-10-19 13:10:00,41.94,41.98,41.85,41.85,36700.0,31.0455,31.0751,30.9789,30.9789,36700.0
2011-10-19 13:20:00,41.84,41.9,41.77,41.79,38100.0,30.9715,31.0159,30.9196,30.9345,38100.0
2011-10-19 13:30:00,41.79,41.79,41.55,41.55,49100.0,30.9345,30.9345,30.7568,30.7568,49100.0
2011-10-19 13:40:00,41.57,41.62,41.46,41.49,51500.0,30.7716,30.8086,30.6902,30.7124,51500.0
2011-10-19 13:50:00,41.52,41.67,41.51,41.64,56200.0,30.7346,30.8456,30.7272,30.8234,56200.0
2011-10-19 14:00:00,41.64,41.71,41.28,41.31,97100.0,30.8234,30.8752,30.5569,30.5791,97100.0
2011-10-19 14:10:00,41.29,41.44,41.24,41.3,139800.0,30.5643,30.6754,30.5273,30.5717,139800.0
2011-10-19 14:20:00,41.3,41.31,41.0,41.01,98500.0,30.5717,30.5791,30.3497,30.3571,98500.0
2011-10-19 14:30:00,41.0,41.2,40.97,41.17,73700.0,30.3497,30.4977,30.3275,30.4755,73700.0
2011-10-19 14:40:00,41.16,41.32,41.04,41.22,50500.0,30.4681,30.5865,30.3793,30.5125,50500.0
2011-10-19 14:50:00,41.21,41.23,41.0,41.03,95800.0,30.5051,30.5199,30.3497,30.3719,95800.0
2011-10-19 15:00:00,41.03,41.08,40.9,40.97,118800.0,30.3719,30.4089,30.2756,30.3275,118800.0
2011-10-19 15:10:00,40.96,41.1,40.83,41.04,134900.0,30.3201,30.4237,30.2238,30.3793,134900.0
2011-10-19 15:20:00,41.06,41.09,40.91,40.94,118400.0,30.3941,30.4163,30.283,30.3053,118400.0
2011-10-19 15:30:00,40.94,41.23,40.89,40.89,200600.0,30.3053,30.5199,30.2682,30.2682,200600.0
2011-10-19 15:40:00,40.89,41.14,40.7,41.12,219700.0,30.2682,30.4533,30.1276,30.4385,219700.0
2011-10-19 15:50:00,41.13,41.13,40.84,40.84,339500.0,30.4459,30.4459,30.2312,30.2312,339500.0
2011-10-20 09:30:00,40.77,41.01,40.52,40.71,79300.0,30.1794,30.3571,29.9944,30.135,79300.0
2011-10-20 09:40:00,40.66,40.79,40.48,40.73,65400.0,30.098,30.1942,29.9647,30.1498,65400.0
2011-10-20 09:50:00,40.73,40.79,40.53,40.59,48200.0,30.1498,30.1942,30.0018,30.0462,48200.0
2011-10-20 10:00:00,40.58,40.66,40.4,40.52,128300.0,30.0388,30.098,29.9055,29.9944,128300.0
2011-10-20 10:10:00,40.52,40.85,40.52,40.85,122000.0,29.9944,30.2386,29.9944,30.2386,122000.0
2011-10-20 10:20:00,40.85,40.93,40.65,40.78,56800.0,30.2386,30.2979,30.0906,30.1868,56800.0
2011-10-20 10:30:00,40.79,41.07,40.75,41.05,58900.0,30.1942,30.4015,30.1646,30.3867,58900.0
2011-10-20 10:40:00,41.06,41.06,40.89,40.91,47400.0,30.3941,30.3941,30.2682,30.283,47400.0
2011-10-20 10:50:00,40.9,41.0,40.74,40.77,38500.0,30.2756,30.3497,30.1572,30.1794,38500.0
2011-10-20 11:00:00,40.67,40.78,40.56,40.72,55600.0,30.1054,30.1868,30.024,30.1424,55600.0
2011-10-20 11:10:00,40.72,40.77,40.61,40.62,41900.0,30.1424,30.1794,30.061,30.0684,41900.0
2011-10-20 11:20:00,40.62,40.96,40.62,40.93,37500.0,30.0684,30.3201,30.0684,30.2979,37500.0
2011-10-20 11:30:00,40.93,40.96,40.77,40.86,31000.0,30.2979,30.3201,30.1794,30.246,31000.0
2011-10-20 11:40:00,40.84,40.95,40.77,40.84,33800.0,30.2312,30.3127,30.1794,30.2312,33800.0
2011-10-20 11:50:00,40.84,40.84,40.63,40.74,31600.0,30.2312,30.2312,30.0758,30.1572,31600.0
2011-10-20 12:00:00,40.74,40.79,40.63,40.67,48200.0,30.1572,30.1942,30.0758,30.1054,48200.0
2011-10-20 12:10:00,40.63,40.79,40.62,40.68,39200.0,30.0758,30.1942,30.0684,30.1128,39200.0
2011-10-20 12:20:00,40.66,40.89,40.66,40.89,27700.0,30.098,30.2682,30.098,30.2682,27700.0
2011-10-20 12:30:00,40.88,41.09,40.88,41.05,18900.0,30.2608,30.4163,30.2608,30.3867,18900.0
2011-10-20 12:40:00,41.03,41.03,40.88,40.9,20300.0,30.3719,30.3719,30.2608,30.2756,20300.0
2011-10-20 12:50:00,40.91,41.23,40.85,41.19,27600.0,30.283,30.5199,30.2386,30.4903,27600.0
2011-10-20 13:00:00,41.19,41.36,41.11,41.28,55300.0,30.4903,30.6162,30.4311,30.5569,55300.0
2011-10-20 13:10:00,41.28,41.53,41.25,41.5,48900.0,30.5569,30.742,30.5347,30.7198,48900.0
2011-10-20 13:20:00,41.52,41.77,41.51,41.53,40900.0,30.7346,30.9196,30.7272,30.742,40900.0
2011-10-20 13:30:00,41.54,41.68,41.28,41.29,57300.0,30.7494,30.853,30.5569,30.5643,57300.0
2011-10-20 13:40:00,41.3,41.4,41.12,41.33,91100.0,30.5717,30.6458,30.4385,30.5939,91100.0
2011-10-20 13:50:00,41.34,41.52,41.2,41.2,57200.0,30.6013,30.7346,30.4977,30.4977,57200.0
2011-10-20 14:00:00,41.22,41.34,41.1,41.13,54700.0,30.5125,30.6013,30.4237,30.4459,54700.0
2011-10-20 14:10:00,41.12,41.16,41.0,41.1,41000.0,30.4385,30.4681,30.3497,30.4237,41000.0
2011-10-20 14:20:00,41.1,41.26,41.06,41.21,50200.0,30.4237,30.5421,30.3941,30.5051,50200.0
2011-10-20 14:30:00,41.21,41.62,41.14,41.6,43200.0,30.5051,30.8086,30.4533,30.7938,43200.0
2011-10-20 14:40:00,41.6,41.69,41.46,41.55,46900.0,30.7938,30.8604,30.6902,30.7568,46900.0
2011-10-20 14:50:00,41.55,41.79,41.55,41.69,51300.0,30.7568,30.9345,30.7568,30.8604,51300.0
2011-10-20 15:00:00,41.7,41.74,41.6,41.66,66400.0,30.8678,30.8974,30.7938,30.8382,66400.0
2011-10-20 15:10:00,41.66,41.85,41.59,41.85,126800.0,30.8382,30.9789,30.7864,30.9789,126800.0
2011-10-20 15:20:00,41.85,41.86,41.45,41.55,108900.0,30.9789,30.9863,30.6828,30.7568,108900.0
2011-10-20 15:30:00,41.55,41.66,41.47,41.49,91600.0,30.7568,30.8382,30.6976,30.7124,91600.0
2011-10-20 15:40:00,41.5,41.75,41.5,41.72,135600.0,30.7198,30.9048,30.7198,30.8826,135600.0
2011-10-20 15:50:00,41.72,41.8,41.59,41.71,319300.0,30.8826,30.9419,30.7864,30.8752,319300.0
2011-10-21 09:30:00,42.24,42.58,42.1,42.48,236800.0,31.2676,31.5192,31.1639,31.4452,236800.0
2011-10-21 09:40:00,42.48,42.6,42.4,42.46,57000.0,31.4452,31.534,31.386,31.4304,57000.0
2011-10-21 09:50:00,42.46,42.69,42.42,42.66,50600.0,31.4304,31.6007,31.4008,31.5785,50600.0
2011-10-21 10:00:00,42.67,42.86,42.56,42.86,49600.0,31.5859,31.7265,31.5044,31.7265,49600.0
2011-10-21 10:10:00,42.83,43.12,42.81,43.08,45900.0,31.7043,31.919,31.6895,31.8894,45900.0
2011-10-21 10:20:00,43.13,43.24,43.07,43.16,42400.0,31.9264,32.0078,31.882,31.9486,42400.0
2011-10-21 10:30:00,43.18,43.36,43.02,43.25,70900.0,31.9634,32.0966,31.8449,32.0152,70900.0
2011-10-21 10:40:00,43.26,43.32,43.17,43.3,52200.0,32.0226,32.067,31.956,32.0522,52200.0
2011-10-21 10:50:00,43.28,43.42,43.21,43.42,71300.0,32.0374,32.141,31.9856,32.141,71300.0
2011-10-21 11:00:00,43.42,43.44,43.08,43.08,72700.0,32.141,32.1558,31.8894,31.8894,72700.0
2011-10-21 11:10:00,43.1,43.26,43.08,43.2,68200.0,31.9042,32.0226,31.8894,31.9782,68200.0
2011-10-21 11:20:00,43.19,43.27,43.16,43.25,83900.0,31.9708,32.03,31.9486,32.0152,83900.0
2011-10-21 11:30:00,43.25,43.34,43.23,43.31,80500.0,32.0152,32.0818,32.0004,32.0596,80500.0
2011-10-21 11:40:00,43.31,43.42,43.3,43.34,58800.0,32.0596,32.141,32.0522,32.0818,58800.0
2011-10-21 11:50:00,43.33,43.37,43.18,43.23,47500.0,32.0744,32.104,31.9634,32.0004,47500.0
2011-10-21 12:00:00,43.22,43.3,43.17,43.21,62300.0,31.993,32.0522,31.956,31.9856,62300.0
2011-10-21 12:10:00,43.2,43.23,43.05,43.05,42100.0,31.9782,32.0004,31.8672,31.8672,42100.0
2011-10-21 12:20:00,43.06,43.11,42.93,43.11,28700.0,31.8746,31.9116,31.7783,31.9116,28700.0
2011-10-21 12:30:00,43.13,43.13,43.01,43.01,27400.0,31.9264,31.9264,31.8375,31.8375,27400.0
2011-10-21 12:40:00,43.02,43.16,43.02,43.08,29400.0,31.8449,31.9486,31.8449,31.8894,29400.0
2011-10-21 12:50:00,43.11,43.15,43.07,43.1,14200.0,31.9116,31.9412,31.882,31.9042,14200.0
2011-10-21 13:00:00,43.08,43.09,42.9,43.02,36500.0,31.8894,31.8968,31.7561,31.8449,36500.0
2011-10-21 13:10:00,43.01,43.01,42.83,42.91,25300.0,31.8375,31.8375,31.7043,31.7635,25300.0
2011-10-21 13:20:00,42.9,43.06,42.85,42.88,54300.0,31.7561,31.8746,31.7191,31.7413,54300.0
2011-10-21 13:30:00,42.88,43.05,42.8,43.0,39100.0,31.7413,31.8672,31.6821,31.8301,39100.0
2011-10-21 13:40:00,43.01,43.01,42.74,42.75,111200.0,31.8375,31.8375,31.6377,31.6451,111200.0
2011-10-21 13:50:00,42.75,42.78,42.49,42.5,67100.0,31.6451,31.6673,31.4526,31.46,67100.0
2011-10-21 14:00:00,42.5,42.78,42.44,42.69,102600.0,31.46,31.6673,31.4156,31.6007,102600.0
2011-10-21 14:10:00,42.69,42.77,42.62,42.71,39600.0,31.6007,31.6599,31.5489,31.6155,39600.0
2011-10-21 14:20:00,42.73,42.85,42.72,42.75,52100.0,31.6303,31.7191,31.6229,31.6451,52100.0
2011-10-21 14:30:00,42.74,42.77,42.64,42.75,50600.0,31.6377,31.6599,31.5637,31.6451,50600.0
2011-10-21 14:40:00,42.78,42.92,42.74,42.78,97200.0,31.6673,31.7709,31.6377,31.6673,97200.0
2011-10-21 14:50:00,42.78,43.08,42.75,43.08,76200.0,31.6673,31.8894,31.6451,31.8894,76200.0
2011-10-21 15:00:00,43.09,43.18,43.02,43.14,70000.0,31.8968,31.9634,31.8449,31.9338,70000.0
2011-10-21 15:10:00,43.14,43.15,43.01,43.11,68700.0,31.9338,31.9412,31.8375,31.9116,68700.0
2011-10-21 15:20:00,43.11,43.21,43.1,43.12,54100.0,31.9116,31.9856,31.9042,31.919,54100.0
2011-10-21 15:30:00,43.13,43.22,43.1,43.13,71400.0,31.9264,31.993,31.9042,31.9264,71400.0
2011-10-21 15:40:00,43.14,43.25,43.08,43.24,134800.0,31.9338,32.0152,31.8894,32.0078,134800.0
2011-10-21 15:50:00,43.24,43.47,43.21,43.44,292000.0,32.0078,32.1781,31.9856,32.1558,292000.0
2011-10-24 09:30:00,43.74,44.05,43.59,43.82,58500.0,32.3779,32.6074,32.2669,32.4371,58500.0
2011-10-24 09:40:00,43.85,44.25,43.85,44.15,66800.0,32.4593,32.7554,32.4593,32.6814,66800.0
2011-10-24 09:50:00,44.14,44.19,43.87,44.01,38500.0,32.674,32.711,32.4741,32.5778,38500.0
2011-10-24 10:00:00,44.04,44.13,43.94,44.09,45200.0,32.6,32.6666,32.526,32.637,45200.0
2011-10-24 10:10:00,44.11,44.34,44.11,44.32,39700.0,32.6518,32.8221,32.6518,32.8073,39700.0
2011-10-24 10:20:00,44.34,44.39,44.17,44.18,108100.0,32.8221,32.8591,32.6962,32.7036,108100.0
2011-10-24 10:30:00,44.18,44.32,44.15,44.24,40300.0,32.7036,32.8073,32.6814,32.748,40300.0
2011-10-24 10:40:00,44.22,44.31,44.0,44.06,32000.0,32.7332,32.7998,32.5704,32.6148,32000.0
2011-10-24 10:50:00,44.03,44.26,44.03,44.11,46600.0,32.5926,32.7628,32.5926,32.6518,46600.0
2011-10-24 11:00:00,44.14,44.33,44.06,44.27,51700.0,32.674,32.8147,32.6148,32.7702,51700.0
2011-10-24 11:10:00,44.26,44.4,44.15,44.36,76500.0,32.7628,32.8665,32.6814,32.8369,76500.0
2011-10-24 11:20:00,44.34,44.66,44.3,44.6,58600.0,32.8221,33.0589,32.7924,33.0145,58600.0
2011-10-24 11:30:00,44.62,44.65,44.53,44.59,47300.0,33.0293,33.0515,32.9627,33.0071,47300.0
2011-10-24 11:40:00,44.59,44.77,44.55,44.7,55400.0,33.0071,33.1404,32.9775,33.0885,55400.0
2011-10-24 11:50:00,44.68,44.71,44.58,44.66,41800.0,33.0737,33.0959,32.9997,33.0589,41800.0
2011-10-24 12:00:00,44.66,44.71,44.6,44.7,39100.0,33.0589,33.0959,33.0145,33.0885,39100.0
2011-10-24 12:10:00,44.71,44.76,44.61,44.75,53300.0,33.0959,33.133,33.0219,33.1256,53300.0
2011-10-24 12:20:00,44.75,44.76,44.65,44.71,29400.0,33.1256,33.133,33.0515,33.0959,29400.0
2011-10-24 12:30:00,44.71,44.73,44.46,44.48,42500.0,33.0959,33.1107,32.9109,32.9257,42500.0
2011-10-24 12:40:00,44.5,44.51,44.36,44.4,52500.0,32.9405,32.9479,32.8369,32.8665,52500.0
2011-10-24 12:50:00,44.39,44.56,44.37,44.55,20000.0,32.8591,32.9849,32.8443,32.9775,20000.0
2011-10-24 13:00:00,44.54,44.54,44.46,44.52,21800.0,32.9701,32.9701,32.9109,32.9553,21800.0
2011-10-24 13:10:00,44.51,44.7,44.51,44.61,26800.0,32.9479,33.0885,32.9479,33.0219,26800.0
2011-10-24 13:20:00,44.62,44.67,44.55,44.62,35800.0,33.0293,33.0663,32.9775,33.0293,35800.0
2011-10-24 13:30:00,44.62,44.72,44.58,44.68,40600.0,33.0293,33.1033,32.9997,33.0737,40600.0
2011-10-24 13:40:00,44.68,45.05,44.66,45.05,79600.0,33.0737,33.3476,33.0589,33.3476,79600.0
2011-10-24 13:50:00,45.05,45.05,44.9,44.91,57100.0,33.3476,33.3476,33.2366,33.244,57100.0
2011-10-24 14:00:00,44.9,44.97,44.84,44.86,44300.0,33.2366,33.2884,33.1922,33.207,44300.0
2011-10-24 14:10:00,44.87,44.89,44.66,44.74,43900.0,33.2144,33.2292,33.0589,33.1182,43900.0
2011-10-24 14:20:00,44.74,44.8,44.69,44.69,58200.0,33.1182,33.1626,33.0811,33.0811,58200.0
2011-10-24 14:30:00,44.7,44.74,44.61,44.74,55100.0,33.0885,33.1182,33.0219,33.1182,55100.0
2011-10-24 14:40:00,44.74,44.79,44.63,44.75,65300.0,33.1182,33.1552,33.0367,33.1256,65300.0
2011-10-24 14:50:00,44.76,44.96,44.75,44.96,61600.0,33.133,33.281,33.1256,33.281,61600.0
2011-10-24 15:00:00,44.96,45.05,44.94,45.0,84000.0,33.281,33.3476,33.2662,33.3106,84000.0
2011-10-24 15:10:00,45.0,45.0,44.74,44.84,101600.0,33.3106,33.3106,33.1182,33.1922,101600.0
2011-10-24 15:20:00,44.84,44.85,44.51,44.54,88700.0,33.1922,33.1996,32.9479,32.9701,88700.0
2011-10-24 15:30:00,44.54,44.62,44.45,44.51,103200.0,32.9701,33.0293,32.9035,32.9479,103200.0
2011-10-24 15:40:00,44.51,44.68,44.43,44.47,197500.0,32.9479,33.0737,32.8887,32.9183,197500.0
2011-10-24 15:50:00,44.46,44.76,44.45,44.73,310000.0,32.9109,33.133,32.9035,33.1107,310000.0
2011-10-25 09:30:00,44.13,44.13,43.16,43.33,126300.0,32.6666,32.6666,31.9486,32.0744,126300.0
2011-10-25 09:40:00,43.33,43.49,43.07,43.33,85800.0,32.0744,32.1929,31.882,32.0744,85800.0
2011-10-25 09:50:00,43.37,43.51,43.26,43.33,49400.0,32.104,32.2077,32.0226,32.0744,49400.0
2011-10-25 10:00:00,43.31,43.36,43.04,43.32,119200.0,32.0596,32.0966,31.8597,32.067,119200.0
2011-10-25 10:10:00,43.32,43.5,43.25,43.49,69800.0,32.067,32.2003,32.0152,32.1929,69800.0
2011-10-25 10:20:00,43.46,43.66,43.45,43.53,33900.0,32.1706,32.3187,32.1632,32.2225,33900.0
2011-10-25 10:30:00,43.52,43.58,43.39,43.56,58000.0,32.2151,32.2595,32.1188,32.2447,58000.0
2011-10-25 10:40:00,43.55,43.65,43.39,43.5,55600.0,32.2373,32.3113,32.1188,32.2003,55600.0
2011-10-25 10:50:00,43.5,43.5,43.31,43.42,38700.0,32.2003,32.2003,32.0596,32.141,38700.0
2011-10-25 11:00:00,43.4,43.46,43.2,43.35,31900.0,32.1262,32.1706,31.9782,32.0892,31900.0
2011-10-25 11:10:00,43.36,43.37,43.23,43.3,38900.0,32.0966,32.104,32.0004,32.0522,38900.0
2011-10-25 11:20:00,43.31,43.35,43.21,43.32,29600.0,32.0596,32.0892,31.9856,32.067,29600.0
2011-10-25 11:30:00,43.29,43.45,43.2,43.25,68800.0,32.0448,32.1632,31.9782,32.0152,68800.0
2011-10-25 11:40:00,43.25,43.26,43.11,43.14,75300.0,32.0152,32.0226,31.9116,31.9338,75300.0
2011-10-25 11:50:00,43.13,43.17,43.07,43.11,110400.0,31.9264,31.956,31.882,31.9116,110400.0
2011-10-25 12:00:00,43.11,43.32,43.06,43.24,75800.0,31.9116,32.067,31.8746,32.0078,75800.0
2011-10-25 12:10:00,43.25,43.28,43.18,43.25,70200.0,32.0152,32.0374,31.9634,32.0152,70200.0
2011-10-25 12:20:00,43.24,43.28,43.11,43.26,69000.0,32.0078,32.0374,31.9116,32.0226,69000.0
2011-10-25 12:30:00,43.24,43.34,43.21,43.23,45300.0,32.0078,32.0818,31.9856,32.0004,45300.0
2011-10-25 12:40:00,43.22,43.22,43.03,43.04,25800.0,31.993,31.993,31.8523,31.8597,25800.0
2011-10-25 12:50:00,43.05,43.13,43.0,43.09,23900.0,31.8672,31.9264,31.8301,31.8968,23900.0
2011-10-25 13:00:00,43.08,43.35,43.08,43.28,45800.0,31.8894,32.0892,31.8894,32.0374,45800.0
2011-10-25 13:10:00,43.28,43.31,43.21,43.25,21200.0,32.0374,32.0596,31.9856,32.0152,21200.0
2011-10-25 13:20:00,43.27,43.36,43.17,43.17,36800.0,32.03,32.0966,31.956,31.956,36800.0
2011-10-25 13:30:00,43.16,43.16,42.98,43.07,35600.0,31.9486,31.9486,31.8153,31.882,35600.0
2011-10-25 13:40:00,43.07,43.08,42.98,43.03,45400.0,31.882,31.8894,31.8153,31.8523,45400.0
2011-10-25 13:50:00,43.02,43.17,42.96,43.08,67400.0,31.8449,31.956,31.8005,31.8894,67400.0
2011-10-25 14:00:00,43.04,43.04,42.82,42.99,64300.0,31.8597,31.8597,31.6969,31.8227,64300.0
2011-10-25 14:10:00,42.97,42.97,42.79,42.85,47400.0,31.8079,31.8079,31.6747,31.7191,47400.0
2011-10-25 14:20:00,42.85,42.9,42.78,42.84,51400.0,31.7191,31.7561,31.6673,31.7117,51400.0
2011-10-25 14:30:00,42.84,42.86,42.62,42.64,66900.0,31.7117,31.7265,31.5489,31.5637,66900.0
2011-10-25 14:40:00,42.63,42.81,42.6,42.81,87400.0,31.5563,31.6895,31.534,31.6895,87400.0
2011-10-25 14:50:00,42.81,42.81,42.51,42.58,83300.0,31.6895,31.6895,31.4674,31.5192,83300.0
2011-10-25 15:00:00,42.58,42.7,42.56,42.62,132100.0,31.5192,31.6081,31.5044,31.5489,132100.0
2011-10-25 15:10:00,42.63,42.63,42.36,42.37,71800.0,31.5563,31.5563,31.3564,31.3638,71800.0
2011-10-25 15:20:00,42.37,42.38,42.23,42.25,105600.0,31.3638,31.3712,31.2602,31.275,105600.0
2011-10-25 15:30:00,42.26,42.41,42.24,42.28,69600.0,31.2824,31.3934,31.2676,31.2972,69600.0
2011-10-25 15:40:00,42.27,42.32,42.04,42.1,91700.0,31.2898,31.3268,31.1195,31.1639,91700.0
2011-10-25 15:50:00,42.1,42.13,41.9,42.06,355100.0,31.1639,31.1861,31.0159,31.1343,355100.0
2011-10-26 09:30:00,43.04,43.21,42.55,42.6,63200.0,31.8597,31.9856,31.497,31.534,63200.0
2011-10-26 09:40:00,42.6,42.73,42.22,42.29,106700.0,31.534,31.6303,31.2528,31.3046,106700.0
2011-10-26 09:50:00,42.32,42.58,42.3,42.34,96200.0,31.3268,31.5192,31.312,31.3416,96200.0
2011-10-26 10:00:00,42.41,42.43,42.03,42.12,149900.0,31.3934,31.4082,31.1121,31.1787,149900.0
2011-10-26 10:10:00,42.11,42.11,41.66,41.69,121300.0,31.1713,31.1713,30.8382,30.8604,121300.0
2011-10-26 10:20:00,41.69,41.77,41.5,41.74,86200.0,30.8604,30.9196,30.7198,30.8974,86200.0
2011-10-26 10:30:00,41.73,41.81,41.56,41.76,88700.0,30.89,30.9493,30.7642,30.9122,88700.0
2011-10-26 10:40:00,41.73,41.82,41.39,41.4,66900.0,30.89,30.9567,30.6384,30.6458,66900.0
2011-10-26 10:50:00,41.4,41.44,41.22,41.37,70400.0,30.6458,30.6754,30.5125,30.6236,70400.0
2011-10-26 11:00:00,41.34,41.49,41.2,41.25,74200.0,30.6013,30.7124,30.4977,30.5347,74200.0
2011-10-26 11:10:00,41.26,41.43,41.22,41.28,82800.0,30.5421,30.668,30.5125,30.5569,82800.0
2011-10-26 11:20:00,41.27,41.5,41.24,41.48,46600.0,30.5495,30.7198,30.5273,30.705,46600.0
2011-10-26 11:30:00,41.49,41.67,41.49,41.58,83500.0,30.7124,30.8456,30.7124,30.779,83500.0
2011-10-26 11:40:00,41.59,41.94,41.56,41.77,71500.0,30.7864,31.0455,30.7642,30.9196,71500.0
2011-10-26 11:50:00,41.78,41.82,41.52,41.53,61400.0,30.9271,30.9567,30.7346,30.742,61400.0
2011-10-26 12:00:00,41.55,41.74,41.52,41.71,198400.0,30.7568,30.8974,30.7346,30.8752,198400.0
2011-10-26 12:10:00,41.7,41.72,41.58,41.68,34200.0,30.8678,30.8826,30.779,30.853,34200.0
2011-10-26 12:20:00,41.68,41.74,41.55,41.67,42700.0,30.853,30.8974,30.7568,30.8456,42700.0
2011-10-26 12:30:00,41.67,41.84,41.66,41.8,183500.0,30.8456,30.9715,30.8382,30.9419,183500.0
2011-10-26 12:40:00,41.83,41.84,41.71,41.77,37400.0,30.9641,30.9715,30.8752,30.9196,37400.0
2011-10-26 12:50:00,41.78,41.97,41.75,41.91,67100.0,30.9271,31.0677,30.9048,31.0233,67100.0
2011-10-26 13:00:00,41.92,41.98,41.85,41.88,30600.0,31.0307,31.0751,30.9789,31.0011,30600.0
2011-10-26 13:10:00,41.89,41.95,41.83,41.93,61900.0,31.0085,31.0529,30.9641,31.0381,61900.0
2011-10-26 13:20:00,41.94,41.97,41.86,41.97,27900.0,31.0455,31.0677,30.9863,31.0677,27900.0
2011-10-26 13:30:00,42.0,42.4,42.0,42.34,29000.0,31.0899,31.386,31.0899,31.3416,29000.0
2011-10-26 13:40:00,42.32,42.39,42.09,42.21,52300.0,31.3268,31.3786,31.1565,31.2454,52300.0
2011-10-26 13:50:00,42.25,42.42,42.13,42.27,72800.0,31.275,31.4008,31.1861,31.2898,72800.0
2011-10-26 14:00:00,42.27,42.48,42.25,42.47,44800.0,31.2898,31.4452,31.275,31.4378,44800.0
2011-10-26 14:10:00,42.47,42.52,42.31,42.33,48000.0,31.4378,31.4748,31.3194,31.3342,48000.0
2011-10-26 14:20:00,42.32,42.51,42.31,42.46,60100.0,31.3268,31.4674,31.3194,31.4304,60100.0
2011-10-26 14:30:00,42.47,42.65,42.44,42.63,74600.0,31.4378,31.5711,31.4156,31.5563,74600.0
2011-10-26 14:40:00,42.64,42.68,42.48,42.6,104900.0,31.5637,31.5933,31.4452,31.534,104900.0
2011-10-26 14:50:00,42.58,42.78,42.54,42.78,136200.0,31.5192,31.6673,31.4896,31.6673,136200.0
2011-10-26 15:00:00,42.79,42.94,42.75,42.85,134000.0,31.6747,31.7857,31.6451,31.7191,134000.0
2011-10-26 15:10:00,42.85,43.02,42.81,42.88,80200.0,31.7191,31.8449,31.6895,31.7413,80200.0
2011-10-26 15:20:00,42.85,43.06,42.84,42.96,160400.0,31.7191,31.8746,31.7117,31.8005,160400.0
2011-10-26 15:30:00,42.95,43.21,42.84,43.01,159600.0,31.7931,31.9856,31.7117,31.8375,159600.0
2011-10-26 15:40:00,43.02,43.12,42.75,42.82,186100.0,31.8449,31.919,31.6451,31.6969,186100.0
2011-10-26 15:50:00,42.83,43.0,42.68,42.87,476600.0,31.7043,31.8301,31.5933,31.7339,476600.0
2011-10-27 09:30:00,48.99,49.49,47.51,49.14,495300.0,36.2642,36.6343,35.1686,36.3752,495300.0
2011-10-27 09:40:00,49.19,49.5,48.29,49.1,565200.0,36.4122,36.6417,35.746,36.3456,565200.0
2011-10-27 09:50:00,49.08,49.5,48.49,48.73,216600.0,36.3308,36.6417,35.894,36.0717,216600.0
2011-10-27 10:00:00,48.73,48.89,48.21,48.23,269200.0,36.0717,36.1901,35.6868,35.7016,269200.0
2011-10-27 10:10:00,48.23,48.6,48.23,48.38,179100.0,35.7016,35.9755,35.7016,35.8126,179100.0
2011-10-27 10:20:00,48.38,48.69,48.35,48.69,115300.0,35.8126,36.0421,35.7904,36.0421,115300.0
2011-10-27 10:30:00,48.69,48.77,48.45,48.53,116900.0,36.0421,36.1013,35.8644,35.9236,116900.0
2011-10-27 10:40:00,48.54,48.62,48.45,48.55,101200.0,35.931,35.9903,35.8644,35.9384,101200.0
2011-10-27 10:50:00,48.52,49.07,48.5,48.9,75900.0,35.9162,36.3234,35.9014,36.1975,75900.0
2011-10-27 11:00:00,48.89,48.9,48.53,48.6,57100.0,36.1901,36.1975,35.9236,35.9755,57100.0
2011-10-27 11:10:00,48.6,48.88,48.6,48.72,66700.0,35.9755,36.1827,35.9755,36.0643,66700.0
2011-10-27 11:20:00,48.73,48.8,48.66,48.73,213700.0,36.0717,36.1235,36.0199,36.0717,213700.0
2011-10-27 11:30:00,48.75,48.9,48.67,48.85,124000.0,36.0865,36.1975,36.0273,36.1605,124000.0
2011-10-27 11:40:00,48.88,48.89,48.76,48.79,51600.0,36.1827,36.1901,36.0939,36.1161,51600.0
2011-10-27 11:50:00,48.79,49.1,48.78,49.08,88000.0,36.1161,36.3456,36.1087,36.3308,88000.0
2011-10-27 12:00:00,49.09,49.6,49.08,49.59,109200.0,36.3382,36.7157,36.3308,36.7083,109200.0
2011-10-27 12:10:00,49.59,49.91,49.49,49.61,92000.0,36.7083,36.9452,36.6343,36.7231,92000.0
2011-10-27 12:20:00,49.63,49.7,49.5,49.66,65100.0,36.7379,36.7897,36.6417,36.7601,65100.0
2011-10-27 12:30:00,49.67,49.77,49.54,49.59,60700.0,36.7675,36.8415,36.6713,36.7083,60700.0
2011-10-27 12:40:00,49.59,49.76,49.56,49.61,44100.0,36.7083,36.8341,36.6861,36.7231,44100.0
2011-10-27 12:50:00,49.6,49.61,49.41,49.48,57900.0,36.7157,36.7231,36.5751,36.6269,57900.0
2011-10-27 13:00:00,49.48,49.52,49.35,49.38,91800.0,36.6269,36.6565,36.5306,36.5528,91800.0
2011-10-27 13:10:00,49.4,49.48,49.33,49.42,61900.0,36.5676,36.6269,36.5158,36.5825,61900.0
2011-10-27 13:20:00,49.4,49.4,49.31,49.31,50600.0,36.5676,36.5676,36.501,36.501,50600.0
2011-10-27 13:30:00,49.3,49.32,49.2,49.24,69500.0,36.4936,36.5084,36.4196,36.4492,69500.0
2011-10-27 13:40:00,49.24,49.29,49.2,49.23,51900.0,36.4492,36.4862,36.4196,36.4418,51900.0
2011-10-27 13:50:00,49.24,49.27,49.11,49.22,95100.0,36.4492,36.4714,36.353,36.4344,95100.0
2011-10-27 14:00:00,49.22,49.45,49.22,49.33,118900.0,36.4344,36.6047,36.4344,36.5158,118900.0
2011-10-27 14:10:00,49.33,49.36,49.17,49.25,93900.0,36.5158,36.538,36.3974,36.4566,93900.0
2011-10-27 14:20:00,49.26,49.4,49.26,49.3,64200.0,36.464,36.5676,36.464,36.4936,64200.0
2011-10-27 14:30:00,49.31,49.32,49.12,49.25,104700.0,36.501,36.5084,36.3604,36.4566,104700.0
2011-10-27 14:40:00,49.25,49.41,49.21,49.3,144700.0,36.4566,36.5751,36.427,36.4936,144700.0
2011-10-27 14:50:00,49.29,49.49,49.27,49.41,99500.0,36.4862,36.6343,36.4714,36.5751,99500.0
2011-10-27 15:00:00,49.4,49.56,49.3,49.48,153700.0,36.5676,36.6861,36.4936,36.6269,153700.0
2011-10-27 15:10:00,49.48,49.66,49.44,49.64,88200.0,36.6269,36.7601,36.5973,36.7453,88200.0
2011-10-27 15:20:00,49.63,49.71,49.34,49.35,134900.0,36.7379,36.7971,36.5232,36.5306,134900.0
2011-10-27 15:30:00,49.34,49.4,49.06,49.2,173600.0,36.5232,36.5676,36.316,36.4196,173600.0
2011-10-27 15:40:00,49.19,49.25,48.59,48.7,264800.0,36.4122,36.4566,35.9681,36.0495,264800.0
2011-10-27 15:50:00,48.66,48.7,48.26,48.58,698200.0,36.0199,36.0495,35.7238,35.9607,698200.0
2011-10-28 09:30:00,48.29,48.43,47.7,48.23,141800.0,35.746,35.8496,35.3092,35.7016,141800.0
2011-10-28 09:40:00,48.26,48.39,48.19,48.24,56100.0,35.7238,35.82,35.672,35.709,56100.0
2011-10-28 09:50:00,48.26,48.61,48.22,48.52,102400.0,35.7238,35.9829,35.6942,35.9162,102400.0
2011-10-28 10:00:00,48.49,48.51,48.25,48.49,76000.0,35.894,35.9088,35.7164,35.894,76000.0
2011-10-28 10:10:00,48.45,48.57,48.28,48.3,89500.0,35.8644,35.9533,35.7386,35.7534,89500.0
2011-10-28 10:20:00,48.3,48.43,48.27,48.31,81300.0,35.7534,35.8496,35.7312,35.7608,81300.0
2011-10-28 10:30:00,48.32,48.7,48.26,48.68,102300.0,35.7682,36.0495,35.7238,36.0347,102300.0
2011-10-28 10:40:00,48.69,48.69,48.54,48.57,106700.0,36.0421,36.0421,35.931,35.9533,106700.0
2011-10-28 10:50:00,48.55,48.55,48.24,48.5,72500.0,35.9384,35.9384,35.709,35.9014,72500.0
2011-10-28 11:00:00,48.49,48.72,48.47,48.72,64400.0,35.894,36.0643,35.8792,36.0643,64400.0
2011-10-28 11:10:00,48.72,48.86,48.61,48.79,140400.0,36.0643,36.1679,35.9829,36.1161,140400.0
2011-10-28 11:20:00,48.79,48.98,48.77,48.81,136600.0,36.1161,36.2568,36.1013,36.1309,136600.0
2011-10-28 11:30:00,48.82,48.9,48.62,48.65,69000.0,36.1383,36.1975,35.9903,36.0125,69000.0
2011-10-28 11:40:00,48.65,48.84,48.62,48.72,81400.0,36.0125,36.1531,35.9903,36.0643,81400.0
2011-10-28 11:50:00,48.73,48.82,48.61,48.68,86200.0,36.0717,36.1383,35.9829,36.0347,86200.0
2011-10-28 12:00:00,48.68,48.76,48.68,48.73,44600.0,36.0347,36.0939,36.0347,36.0717,44600.0
2011-10-28 12:10:00,48.73,48.78,48.64,48.7,46000.0,36.0717,36.1087,36.0051,36.0495,46000.0
2011-10-28 12:20:00,48.7,48.78,48.66,48.76,70600.0,36.0495,36.1087,36.0199,36.0939,70600.0
2011-10-28 12:30:00,48.75,48.8,48.71,48.78,78600.0,36.0865,36.1235,36.0569,36.1087,78600.0
2011-10-28 12:40:00,48.79,48.86,48.72,48.84,37200.0,36.1161,36.1679,36.0643,36.1531,37200.0
2011-10-28 12:50:00,48.83,48.97,48.82,48.95,44300.0,36.1457,36.2493,36.1383,36.2345,44300.0
2011-10-28 13:00:00,48.94,49.03,48.77,48.77,42100.0,36.2271,36.2938,36.1013,36.1013,42100.0
2011-10-28 13:10:00,48.77,48.77,48.65,48.7,42900.0,36.1013,36.1013,36.0125,36.0495,42900.0
2011-10-28 13:20:00,48.7,48.9,48.7,48.86,30800.0,36.0495,36.1975,36.0495,36.1679,30800.0
2011-10-28 13:30:00,48.84,48.85,48.74,48.79,21100.0,36.1531,36.1605,36.0791,36.1161,21100.0
2011-10-28 13:40:00,48.76,48.76,48.63,48.7,44500.0,36.0939,36.0939,35.9977,36.0495,44500.0
2011-10-28 13:50:00,48.67,48.78,48.63,48.77,56300.0,36.0273,36.1087,35.9977,36.1013,56300.0
2011-10-28 14:00:00,48.75,48.8,48.56,48.77,104800.0,36.0865,36.1235,35.9459,36.1013,104800.0
2011-10-28 14:10:00,48.77,48.79,48.65,48.69,92200.0,36.1013,36.1161,36.0125,36.0421,92200.0
2011-10-28 14:20:00,48.69,48.75,48.67,48.69,35700.0,36.0421,36.0865,36.0273,36.0421,35700.0
2011-10-28 14:30:00,48.69,48.78,48.67,48.7,40100.0,36.0421,36.1087,36.0273,36.0495,40100.0
2011-10-28 14:40:00,48.71,48.8,48.71,48.76,43000.0,36.0569,36.1235,36.0569,36.0939,43000.0
2011-10-28 14:50:00,48.76,48.8,48.62,48.75,62400.0,36.0939,36.1235,35.9903,36.0865,62400.0
2011-10-28 15:00:00,48.75,48.85,48.7,48.73,64700.0,36.0865,36.1605,36.0495,36.0717,64700.0
2011-10-28 15:10:00,48.73,48.73,48.55,48.57,75000.0,36.0717,36.0717,35.9384,35.9533,75000.0
2011-10-28 15:20:00,48.57,48.68,48.56,48.65,65300.0,35.9533,36.0347,35.9459,36.0125,65300.0
2011-10-28 15:30:00,48.64,48.68,48.51,48.66,110100.0,36.0051,36.0347,35.9088,36.0199,110100.0
2011-10-28 15:40:00,48.67,48.83,48.64,48.8,154600.0,36.0273,36.1457,36.0051,36.1235,154600.0
2011-10-28 15:50:00,48.79,48.96,48.74,48.74,236100.0,36.1161,36.2419,36.0791,36.0791,236100.0
2011-10-31 09:30:00,47.25,47.45,46.94,46.94,89000.0,34.9761,35.1242,34.7467,34.7467,89000.0
2011-10-31 09:40:00,46.96,47.1,46.92,46.98,44600.0,34.7615,34.8651,34.7319,34.7763,44600.0
2011-10-31 09:50:00,46.98,47.02,46.67,46.74,56400.0,34.7763,34.8059,34.5468,34.5986,56400.0
2011-10-31 10:00:00,46.73,47.01,46.71,47.01,44900.0,34.5912,34.7985,34.5764,34.7985,44900.0
2011-10-31 10:10:00,47.0,47.08,46.8,46.85,40700.0,34.7911,34.8503,34.643,34.68,40700.0
2011-10-31 10:20:00,46.85,46.92,46.78,46.79,77400.0,34.68,34.7319,34.6282,34.6356,77400.0
2011-10-31 10:30:00,46.79,47.0,46.78,46.92,63300.0,34.6356,34.7911,34.6282,34.7319,63300.0
2011-10-31 10:40:00,46.92,46.96,46.84,46.89,22300.0,34.7319,34.7615,34.6726,34.7097,22300.0
2011-10-31 10:50:00,46.91,47.03,46.89,46.95,20900.0,34.7245,34.8133,34.7097,34.7541,20900.0
2011-10-31 11:00:00,46.93,47.02,46.83,46.99,22900.0,34.7393,34.8059,34.6652,34.7837,22900.0
2011-10-31 11:10:00,46.99,47.04,46.84,46.87,24700.0,34.7837,34.8207,34.6726,34.6949,24700.0
2011-10-31 11:20:00,46.84,46.97,46.8,46.97,24000.0,34.6726,34.7689,34.643,34.7689,24000.0
2011-10-31 11:30:00,46.95,47.07,46.95,47.04,30900.0,34.7541,34.8429,34.7541,34.8207,30900.0
2011-10-31 11:40:00,47.03,47.18,47.03,47.06,24300.0,34.8133,34.9243,34.8133,34.8355,24300.0
2011-10-31 11:50:00,47.04,47.08,46.95,46.98,19000.0,34.8207,34.8503,34.7541,34.7763,19000.0
2011-10-31 12:00:00,46.97,47.11,46.97,47.04,38300.0,34.7689,34.8725,34.7689,34.8207,38300.0
2011-10-31 12:10:00,47.06,47.17,47.0,47.08,48100.0,34.8355,34.9169,34.7911,34.8503,48100.0
2011-10-31 12:20:00,47.08,47.18,47.02,47.14,68700.0,34.8503,34.9243,34.8059,34.8947,68700.0
2011-10-31 12:30:00,47.11,47.24,47.06,47.23,51900.0,34.8725,34.9687,34.8355,34.9613,51900.0
2011-10-31 12:40:00,47.23,47.28,47.17,47.24,21900.0,34.9613,34.9983,34.9169,34.9687,21900.0
2011-10-31 12:50:00,47.24,47.33,47.17,47.31,27300.0,34.9687,35.0354,34.9169,35.0206,27300.0
2011-10-31 13:00:00,47.29,47.47,47.28,47.45,27100.0,35.0058,35.139,34.9983,35.1242,27100.0
2011-10-31 13:10:00,47.46,47.47,47.39,47.41,16300.0,35.1316,35.139,35.0798,35.0946,16300.0
2011-10-31 13:20:00,47.4,47.42,47.32,47.35,11900.0,35.0872,35.102,35.028,35.0502,11900.0
2011-10-31 13:30:00,47.35,47.47,47.25,47.42,17500.0,35.0502,35.139,34.9761,35.102,17500.0
2011-10-31 13:40:00,47.41,47.53,47.36,47.5,52900.0,35.0946,35.1834,35.0576,35.1612,52900.0
2011-10-31 13:50:00,47.51,47.65,47.46,47.52,107400.0,35.1686,35.2722,35.1316,35.176,107400.0
2011-10-31 14:00:00,47.52,47.55,47.43,47.45,44700.0,35.176,35.1982,35.1094,35.1242,44700.0
2011-10-31 14:10:00,47.44,47.44,47.22,47.27,25700.0,35.1168,35.1168,34.9539,34.9909,25700.0
2011-10-31 14:20:00,47.28,47.38,47.25,47.38,36000.0,34.9983,35.0724,34.9761,35.0724,36000.0
2011-10-31 14:30:00,47.38,47.39,47.16,47.2,39500.0,35.0724,35.0798,34.9095,34.9391,39500.0
2011-10-31 14:40:00,47.19,47.32,47.16,47.25,42300.0,34.9317,35.028,34.9095,34.9761,42300.0
2011-10-31 14:50:00,47.25,47.43,47.25,47.39,84100.0,34.9761,35.1094,34.9761,35.0798,84100.0
2011-10-31 15:00:00,47.36,47.41,47.08,47.09,94500.0,35.0576,35.0946,34.8503,34.8577,94500.0
2011-10-31 15:10:00,47.09,47.25,47.0,47.03,88000.0,34.8577,34.9761,34.7911,34.8133,88000.0
2011-10-31 15:20:00,47.04,47.09,47.0,47.07,104600.0,34.8207,34.8577,34.7911,34.8429,104600.0
2011-10-31 15:30:00,47.06,47.21,47.04,47.18,127200.0,34.8355,34.9465,34.8207,34.9243,127200.0
2011-10-31 15:40:00,47.18,47.18,46.76,46.84,189500.0,34.9243,34.9243,34.6134,34.6726,189500.0
2011-10-31 15:50:00,46.84,47.08,46.66,46.75,619200.0,34.6726,34.8503,34.5394,34.606,619200.0
2011-11-01 09:30:00,45.38,45.38,44.77,44.81,122100.0,33.5919,33.5919,33.1404,33.17,122100.0
2011-11-01 09:40:00,44.76,45.05,44.65,44.75,141500.0,33.133,33.3476,33.0515,33.1256,141500.0
2011-11-01 09:50:00,44.75,45.06,44.72,44.92,53900.0,33.1256,33.355,33.1033,33.2514,53900.0
2011-11-01 10:00:00,44.88,45.06,44.65,45.01,67000.0,33.2218,33.355,33.0515,33.318,67000.0
2011-11-01 10:10:00,44.97,45.28,44.86,45.12,48800.0,33.2884,33.5179,33.207,33.3994,48800.0
2011-11-01 10:20:00,45.08,45.49,44.97,45.4,49200.0,33.3698,33.6733,33.2884,33.6067,49200.0
2011-11-01 10:30:00,45.42,45.42,45.23,45.33,54800.0,33.6215,33.6215,33.4809,33.5549,54800.0
2011-11-01 10:40:00,45.33,45.37,44.84,44.89,43500.0,33.5549,33.5845,33.1922,33.2292,43500.0
2011-11-01 10:50:00,44.91,45.02,44.64,44.65,44500.0,33.244,33.3254,33.0441,33.0515,44500.0
2011-11-01 11:00:00,44.65,44.82,44.62,44.71,33900.0,33.0515,33.1774,33.0293,33.0959,33900.0
2011-11-01 11:10:00,44.7,44.89,44.65,44.85,32000.0,33.0885,33.2292,33.0515,33.1996,32000.0
2011-11-01 11:20:00,44.86,44.86,44.5,44.53,33400.0,33.207,33.207,32.9405,32.9627,33400.0
2011-11-01 11:30:00,44.53,44.54,44.21,44.27,61400.0,32.9627,32.9701,32.7258,32.7702,61400.0
2011-11-01 11:40:00,44.3,44.35,44.06,44.13,47800.0,32.7924,32.8295,32.6148,32.6666,47800.0
2011-11-01 11:50:00,44.16,44.21,44.01,44.12,23300.0,32.6888,32.7258,32.5778,32.6592,23300.0
2011-11-01 12:00:00,44.1,44.22,43.87,44.15,45700.0,32.6444,32.7332,32.4741,32.6814,45700.0
2011-11-01 12:10:00,44.13,44.25,43.92,43.94,47400.0,32.6666,32.7554,32.5112,32.526,47400.0
2011-11-01 12:20:00,43.93,44.07,43.88,43.98,31700.0,32.5186,32.6222,32.4815,32.5556,31700.0
2011-11-01 12:30:00,43.97,44.39,43.93,44.38,33900.0,32.5482,32.8591,32.5186,32.8517,33900.0
2011-11-01 12:40:00,44.39,44.46,44.06,44.11,57700.0,32.8591,32.9109,32.6148,32.6518,57700.0
2011-11-01 12:50:00,44.09,44.09,43.89,43.92,154000.0,32.637,32.637,32.4889,32.5112,154000.0
2011-11-01 13:00:00,43.91,44.04,43.84,43.97,25900.0,32.5038,32.6,32.4519,32.5482,25900.0
2011-11-01 13:10:00,43.97,44.2,43.94,44.11,38400.0,32.5482,32.7184,32.526,32.6518,38400.0
2011-11-01 13:20:00,44.1,44.56,43.89,44.47,73300.0,32.6444,32.9849,32.4889,32.9183,73300.0
2011-11-01 13:30:00,44.47,44.76,44.35,44.55,84400.0,32.9183,33.133,32.8295,32.9775,84400.0
2011-11-01 13:40:00,44.58,45.03,44.54,44.83,41700.0,32.9997,33.3328,32.9701,33.1848,41700.0
2011-11-01 13:50:00,44.83,45.0,44.46,44.62,80400.0,33.1848,33.3106,32.9109,33.0293,80400.0
2011-11-01 14:00:00,44.58,44.94,44.49,44.92,42500.0,32.9997,33.2662,32.9331,33.2514,42500.0
2011-11-01 14:10:00,44.9,45.05,44.8,44.94,69700.0,33.2366,33.3476,33.1626,33.2662,69700.0
2011-11-01 14:20:00,44.95,45.36,44.89,45.19,67300.0,33.2736,33.5771,33.2292,33.4513,67300.0
2011-11-01 14:30:00,45.19,45.31,44.95,45.01,56000.0,33.4513,33.5401,33.2736,33.318,56000.0
2011-11-01 14:40:00,45.0,45.11,44.92,44.96,61400.0,33.3106,33.392,33.2514,33.281,61400.0
2011-11-01 14:50:00,44.96,45.04,44.63,44.63,89900.0,33.281,33.3402,33.0367,33.0367,89900.0
2011-11-01 15:00:00,44.63,44.71,44.29,44.32,164300.0,33.0367,33.0959,32.785,32.8073,164300.0
2011-11-01 15:10:00,44.32,44.65,44.32,44.49,98900.0,32.8073,33.0515,32.8073,32.9331,98900.0
2011-11-01 15:20:00,44.52,44.58,44.28,44.49,69700.0,32.9553,32.9997,32.7776,32.9331,69700.0
2011-11-01 15:30:00,44.49,44.78,44.43,44.77,95300.0,32.9331,33.1478,32.8887,33.1404,95300.0
2011-11-01 15:40:00,44.76,44.76,44.12,44.23,194100.0,33.133,33.133,32.6592,32.7406,194100.0
2011-11-01 15:50:00,44.22,44.25,43.98,44.1,533000.0,32.7332,32.7554,32.5556,32.6444,533000.0
2011-11-02 09:30:00,45.09,45.42,45.09,45.29,83900.0,33.5472,33.7927,33.5472,33.696,83900.0
2011-11-02 09:40:00,45.29,45.44,45.14,45.2,58200.0,33.696,33.8076,33.5844,33.6291,58200.0
2011-11-02 09:50:00,45.21,45.21,44.82,44.98,47200.0,33.6365,33.6365,33.3463,33.4654,47200.0
2011-11-02 10:00:00,44.98,45.03,44.74,44.76,45200.0,33.4654,33.5026,33.2868,33.3017,45200.0
2011-11-02 10:10:00,44.77,44.87,44.67,44.84,61800.0,33.3091,33.3835,33.2347,33.3612,61800.0
2011-11-02 10:20:00,44.84,45.14,44.8,45.02,76200.0,33.3612,33.5844,33.3315,33.4951,76200.0
2011-11-02 10:30:00,44.99,45.07,44.85,45.02,156900.0,33.4728,33.5323,33.3687,33.4951,156900.0
2011-11-02 10:40:00,45.04,45.27,44.96,45.27,14900.0,33.51,33.6811,33.4505,33.6811,14900.0
2011-11-02 10:50:00,45.29,45.41,45.23,45.32,22800.0,33.696,33.7853,33.6514,33.7183,22800.0
2011-11-02 11:00:00,45.31,45.47,45.3,45.43,25000.0,33.7109,33.8299,33.7035,33.8002,25000.0
2011-11-02 11:10:00,45.45,45.5,45.35,45.44,59600.0,33.8151,33.8523,33.7407,33.8076,59600.0
2011-11-02 11:20:00,45.44,45.47,45.24,45.26,20100.0,33.8076,33.8299,33.6588,33.6737,20100.0
2011-11-02 11:30:00,45.28,45.28,45.07,45.14,38000.0,33.6886,33.6886,33.5323,33.5844,38000.0
2011-11-02 11:40:00,45.15,45.2,44.98,45.12,50000.0,33.5919,33.6291,33.4654,33.5695,50000.0
2011-11-02 11:50:00,45.09,45.23,44.94,45.13,67300.0,33.5472,33.6514,33.4356,33.577,67300.0
2011-11-02 12:00:00,45.1,45.14,45.0,45.03,27100.0,33.5547,33.5844,33.4803,33.5026,27100.0
2011-11-02 12:10:00,45.06,45.1,44.97,44.98,16700.0,33.5249,33.5547,33.4579,33.4654,16700.0
2011-11-02 12:20:00,45.01,45.1,44.98,45.08,72000.0,33.4877,33.5547,33.4654,33.5398,72000.0
2011-11-02 12:30:00,45.1,45.17,44.84,44.97,27800.0,33.5547,33.6067,33.3612,33.4579,27800.0
2011-11-02 12:40:00,45.0,45.14,44.77,44.77,23900.0,33.4803,33.5844,33.3091,33.3091,23900.0
2011-11-02 12:50:00,44.76,44.81,44.59,44.6,35400.0,33.3017,33.3389,33.1752,33.1827,35400.0
2011-11-02 13:00:00,44.61,44.64,44.31,44.5,67100.0,33.1901,33.2124,32.9669,33.1083,67100.0
2011-11-02 13:10:00,44.53,44.59,44.34,44.39,51400.0,33.1306,33.1752,32.9892,33.0264,51400.0
2011-11-02 13:20:00,44.35,44.43,44.14,44.4,22100.0,32.9967,33.0562,32.8404,33.0339,22100.0
2011-11-02 13:30:00,44.4,44.49,44.35,44.35,37000.0,33.0339,33.1008,32.9967,32.9967,37000.0
2011-11-02 13:40:00,44.35,44.67,44.31,44.63,29700.0,32.9967,33.2347,32.9669,33.205,29700.0
2011-11-02 13:50:00,44.62,44.62,44.33,44.33,23900.0,33.1975,33.1975,32.9818,32.9818,23900.0
2011-11-02 14:00:00,44.32,44.48,44.18,44.39,45100.0,32.9743,33.0934,32.8702,33.0264,45100.0
2011-11-02 14:10:00,44.38,44.43,44.27,44.29,77900.0,33.019,33.0562,32.9371,32.952,77900.0
2011-11-02 14:20:00,44.29,44.47,44.25,44.41,53300.0,32.952,33.0859,32.9223,33.0413,53300.0
2011-11-02 14:30:00,44.41,44.79,44.33,44.76,111400.0,33.0413,33.324,32.9818,33.3017,111400.0
2011-11-02 14:40:00,44.76,44.77,44.6,44.7,43400.0,33.3017,33.3091,33.1827,33.2571,43400.0
2011-11-02 14:50:00,44.72,44.99,44.71,44.94,37700.0,33.2719,33.4728,33.2645,33.4356,37700.0
2011-11-02 15:00:00,44.94,45.13,44.8,45.07,95300.0,33.4356,33.577,33.3315,33.5323,95300.0
2011-11-02 15:10:00,45.03,45.1,44.94,45.04,102900.0,33.5026,33.5547,33.4356,33.51,102900.0
2011-11-02 15:20:00,45.06,45.35,45.06,45.12,104500.0,33.5249,33.7407,33.5249,33.5695,104500.0
2011-11-02 15:30:00,45.1,45.22,44.86,45.04,62700.0,33.5547,33.6439,33.3761,33.51,62700.0
2011-11-02 15:40:00,45.03,45.14,44.78,44.89,116200.0,33.5026,33.5844,33.3166,33.3984,116200.0
2011-11-02 15:50:00,44.89,45.27,44.86,45.17,240900.0,33.3984,33.6811,33.3761,33.6067,240900.0
2011-11-03 09:30:00,45.71,46.25,45.71,45.94,179700.0,34.0085,34.4103,34.0085,34.1796,179700.0
2011-11-03 09:40:00,45.94,46.03,45.57,45.66,54500.0,34.1796,34.2466,33.9043,33.9713,54500.0
2011-11-03 09:50:00,45.64,45.66,45.13,45.25,75700.0,33.9564,33.9713,33.577,33.6663,75700.0
2011-11-03 10:00:00,45.28,45.28,44.63,45.09,101200.0,33.6886,33.6886,33.205,33.5472,101200.0
2011-11-03 10:10:00,45.14,45.62,45.01,45.58,92900.0,33.5844,33.9415,33.4877,33.9118,92900.0
2011-11-03 10:20:00,45.59,45.7,45.41,45.51,126000.0,33.9192,34.0011,33.7853,33.8597,126000.0
2011-11-03 10:30:00,45.51,45.71,45.38,45.43,23100.0,33.8597,34.0085,33.763,33.8002,23100.0
2011-11-03 10:40:00,45.44,46.09,45.44,45.99,86700.0,33.8076,34.2912,33.8076,34.2168,86700.0
2011-11-03 10:50:00,46.01,46.13,45.9,45.91,135500.0,34.2317,34.321,34.1499,34.1573,135500.0
2011-11-03 11:00:00,45.9,46.05,45.74,45.86,57300.0,34.1499,34.2615,34.0308,34.1201,57300.0
2011-11-03 11:10:00,45.86,46.18,45.82,46.15,49900.0,34.1201,34.3582,34.0903,34.3359,49900.0
2011-11-03 11:20:00,46.15,46.35,46.15,46.33,47600.0,34.3359,34.4847,34.3359,34.4698,47600.0
2011-11-03 11:30:00,46.33,46.38,46.2,46.3,98700.0,34.4698,34.507,34.3731,34.4475,98700.0
2011-11-03 11:40:00,46.24,46.25,46.02,46.17,33700.0,34.4028,34.4103,34.2391,34.3507,33700.0
2011-11-03 11:50:00,46.14,46.33,46.01,46.01,12100.0,34.3284,34.4698,34.2317,34.2317,12100.0
2011-11-03 12:00:00,46.01,46.2,45.95,46.17,17000.0,34.2317,34.3731,34.1871,34.3507,17000.0
2011-11-03 12:10:00,46.19,46.25,46.1,46.1,12700.0,34.3656,34.4103,34.2987,34.2987,12700.0
2011-11-03 12:20:00,46.12,46.23,46.06,46.17,19500.0,34.3135,34.3954,34.2689,34.3507,19500.0
2011-11-03 12:30:00,46.19,46.21,45.96,46.02,15700.0,34.3656,34.3805,34.1945,34.2391,15700.0
2011-11-03 12:40:00,46.05,46.34,45.97,46.3,19600.0,34.2615,34.4772,34.2019,34.4475,19600.0
2011-11-03 12:50:00,46.35,46.42,46.26,46.42,25500.0,34.4847,34.5368,34.4177,34.5368,25500.0
2011-11-03 13:00:00,46.39,46.57,46.37,46.57,35300.0,34.5144,34.6484,34.4996,34.6484,35300.0
2011-11-03 13:10:00,46.55,46.74,46.53,46.7,51200.0,34.6335,34.7748,34.6186,34.7451,51200.0
2011-11-03 13:20:00,46.68,46.72,46.59,46.61,49300.0,34.7302,34.76,34.6632,34.6781,49300.0
2011-11-03 13:30:00,46.62,46.7,46.58,46.7,58700.0,34.6856,34.7451,34.6558,34.7451,58700.0
2011-11-03 13:40:00,46.72,47.2,46.72,47.15,89800.0,34.76,35.1171,34.76,35.0799,89800.0
2011-11-03 13:50:00,47.15,47.26,47.04,47.13,94600.0,35.0799,35.1617,34.998,35.065,94600.0
2011-11-03 14:00:00,47.13,47.23,46.95,47.2,71000.0,35.065,35.1394,34.9311,35.1171,71000.0
2011-11-03 14:10:00,47.19,47.22,46.96,46.97,67100.0,35.1096,35.132,34.9385,34.946,67100.0
2011-11-03 14:20:00,46.97,46.99,46.71,46.74,55000.0,34.946,34.9608,34.7525,34.7748,55000.0
2011-11-03 14:30:00,46.75,46.76,46.63,46.74,42000.0,34.7823,34.7897,34.693,34.7748,42000.0
2011-11-03 14:40:00,46.73,46.73,46.37,46.37,37000.0,34.7674,34.7674,34.4996,34.4996,37000.0
2011-11-03 14:50:00,46.38,46.61,46.36,46.56,45300.0,34.507,34.6781,34.4921,34.6409,45300.0
2011-11-03 15:00:00,46.56,46.74,46.54,46.68,39300.0,34.6409,34.7748,34.626,34.7302,39300.0
2011-11-03 15:10:00,46.69,46.79,46.6,46.65,59100.0,34.7376,34.812,34.6707,34.7079,59100.0
2011-11-03 15:20:00,46.64,46.94,46.59,46.91,84700.0,34.7004,34.9236,34.6632,34.9013,84700.0
2011-11-03 15:30:00,46.9,47.1,46.66,46.72,143700.0,34.8939,35.0427,34.7153,34.76,143700.0
2011-11-03 15:40:00,46.73,46.96,46.66,46.87,103900.0,34.7674,34.9385,34.7153,34.8716,103900.0
2011-11-03 15:50:00,46.87,46.99,46.79,46.81,297600.0,34.8716,34.9608,34.812,34.8269,297600.0
2011-11-04 09:30:00,46.05,46.05,45.73,45.73,44000.0,34.2615,34.2615,34.0234,34.0234,44000.0
2011-11-04 09:40:00,45.7,45.82,45.61,45.72,54600.0,34.0011,34.0903,33.9341,34.0159,54600.0
2011-11-04 09:50:00,45.76,45.86,45.4,45.42,56200.0,34.0457,34.1201,33.7779,33.7927,56200.0
2011-11-04 10:00:00,45.41,45.55,45.34,45.4,93400.0,33.7853,33.8895,33.7332,33.7779,93400.0
2011-11-04 10:10:00,45.39,45.55,45.36,45.4,84900.0,33.7704,33.8895,33.7481,33.7779,84900.0
2011-11-04 10:20:00,45.4,45.4,45.08,45.15,46600.0,33.7779,33.7779,33.5398,33.5919,46600.0
2011-11-04 10:30:00,45.12,45.12,44.9,45.05,51100.0,33.5695,33.5695,33.4059,33.5175,51100.0
2011-11-04 10:40:00,45.05,45.38,45.04,45.38,18100.0,33.5175,33.763,33.51,33.763,18100.0
2011-11-04 10:50:00,45.38,45.41,45.27,45.41,21600.0,33.763,33.7853,33.6811,33.7853,21600.0
2011-11-04 11:00:00,45.41,45.53,45.38,45.46,20300.0,33.7853,33.8746,33.763,33.8225,20300.0
2011-11-04 11:10:00,45.45,45.57,45.35,45.37,21000.0,33.8151,33.9043,33.7407,33.7555,21000.0
2011-11-04 11:20:00,45.36,45.59,45.27,45.49,47900.0,33.7481,33.9192,33.6811,33.8448,47900.0
2011-11-04 11:30:00,45.47,45.59,45.41,45.56,55700.0,33.8299,33.9192,33.7853,33.8969,55700.0
2011-11-04 11:40:00,45.58,45.67,45.47,45.59,24200.0,33.9118,33.9787,33.8299,33.9192,24200.0
2011-11-04 11:50:00,45.58,45.68,45.51,45.65,21600.0,33.9118,33.9862,33.8597,33.9639,21600.0
2011-11-04 12:00:00,45.65,45.78,45.65,45.66,31800.0,33.9639,34.0606,33.9639,33.9713,31800.0
2011-11-04 12:10:00,45.67,45.83,45.67,45.77,18200.0,33.9787,34.0978,33.9787,34.0531,18200.0
2011-11-04 12:20:00,45.77,45.88,45.76,45.85,45100.0,34.0531,34.135,34.0457,34.1127,45100.0
2011-11-04 12:30:00,45.87,45.87,45.66,45.66,32600.0,34.1275,34.1275,33.9713,33.9713,32600.0
2011-11-04 12:40:00,45.66,45.74,45.55,45.58,26300.0,33.9713,34.0308,33.8895,33.9118,26300.0
2011-11-04 12:50:00,45.59,45.68,45.56,45.67,24400.0,33.9192,33.9862,33.8969,33.9787,24400.0
2011-11-04 13:00:00,45.68,45.79,45.65,45.79,24700.0,33.9862,34.068,33.9639,34.068,24700.0
2011-11-04 13:10:00,45.79,46.04,45.79,45.98,22200.0,34.068,34.254,34.068,34.2094,22200.0
2011-11-04 13:20:00,45.98,46.06,45.97,46.04,24300.0,34.2094,34.2689,34.2019,34.254,24300.0
2011-11-04 13:30:00,46.02,46.06,45.97,46.0,21700.0,34.2391,34.2689,34.2019,34.2243,21700.0
2011-11-04 13:40:00,46.02,46.4,45.95,46.39,62600.0,34.2391,34.5219,34.1871,34.5144,62600.0
2011-11-04 13:50:00,46.37,46.46,46.28,46.31,50900.0,34.4996,34.5665,34.4326,34.4549,50900.0
2011-11-04 14:00:00,46.32,46.33,46.16,46.21,43300.0,34.4624,34.4698,34.3433,34.3805,43300.0
2011-11-04 14:10:00,46.2,46.34,46.18,46.33,86100.0,34.3731,34.4772,34.3582,34.4698,86100.0
2011-11-04 14:20:00,46.32,46.43,46.28,46.36,102700.0,34.4624,34.5442,34.4326,34.4921,102700.0
2011-11-04 14:30:00,46.37,46.44,46.01,46.04,53300.0,34.4996,34.5516,34.2317,34.254,53300.0
2011-11-04 14:40:00,46.03,46.27,46.02,46.23,52700.0,34.2466,34.4252,34.2391,34.3954,52700.0
2011-11-04 14:50:00,46.23,46.23,46.1,46.16,46700.0,34.3954,34.3954,34.2987,34.3433,46700.0
2011-11-04 15:00:00,46.15,46.19,45.96,45.96,37100.0,34.3359,34.3656,34.1945,34.1945,37100.0
2011-11-04 15:10:00,45.97,46.01,45.92,45.99,27700.0,34.2019,34.2317,34.1647,34.2168,27700.0
2011-11-04 15:20:00,45.99,46.05,45.88,46.02,34900.0,34.2168,34.2615,34.135,34.2391,34900.0
2011-11-04 15:30:00,46.02,46.19,45.98,46.1,79200.0,34.2391,34.3656,34.2094,34.2987,79200.0
2011-11-04 15:40:00,46.12,46.47,46.12,46.35,68400.0,34.3135,34.574,34.3135,34.4847,68400.0
2011-11-04 15:50:00,46.31,46.32,46.13,46.25,229600.0,34.4549,34.4624,34.321,34.4103,229600.0
2011-11-07 09:30:00,46.08,46.44,45.82,46.29,33900.0,34.2838,34.5516,34.0903,34.44,33900.0
2011-11-07 09:40:00,46.29,46.52,46.24,46.26,24000.0,34.44,34.6112,34.4028,34.4177,24000.0
2011-11-07 09:50:00,46.26,46.43,46.21,46.3,15100.0,34.4177,34.5442,34.3805,34.4475,15100.0
2011-11-07 10:00:00,46.32,46.36,46.09,46.26,24800.0,34.4624,34.4921,34.2912,34.4177,24800.0
2011-11-07 10:10:00,46.26,46.37,46.09,46.1,16700.0,34.4177,34.4996,34.2912,34.2987,16700.0
2011-11-07 10:20:00,46.11,46.21,46.0,46.05,28800.0,34.3061,34.3805,34.2243,34.2615,28800.0
2011-11-07 10:30:00,46.03,46.04,45.64,45.78,22800.0,34.2466,34.254,33.9564,34.0606,22800.0
2011-11-07 10:40:00,45.76,45.88,45.68,45.74,15500.0,34.0457,34.135,33.9862,34.0308,15500.0
2011-11-07 10:50:00,45.76,45.82,45.54,45.72,16800.0,34.0457,34.0903,33.882,34.0159,16800.0
2011-11-07 11:00:00,45.7,45.92,45.64,45.8,16100.0,34.0011,34.1647,33.9564,34.0755,16100.0
2011-11-07 11:10:00,45.78,45.99,45.78,45.83,22000.0,34.0606,34.2168,34.0606,34.0978,22000.0
2011-11-07 11:20:00,45.83,45.97,45.77,45.87,116800.0,34.0978,34.2019,34.0531,34.1275,116800.0
2011-11-07 11:30:00,45.88,45.96,45.75,45.93,15900.0,34.135,34.1945,34.0383,34.1722,15900.0
2011-11-07 11:40:00,45.93,46.01,45.81,45.94,36900.0,34.1722,34.2317,34.0829,34.1796,36900.0
2011-11-07 11:50:00,46.0,46.09,45.98,45.99,73200.0,34.2243,34.2912,34.2094,34.2168,73200.0
2011-11-07 12:00:00,46.02,46.13,45.98,46.11,24000.0,34.2391,34.321,34.2094,34.3061,24000.0
2011-11-07 12:10:00,46.09,46.15,45.83,45.83,96400.0,34.2912,34.3359,34.0978,34.0978,96400.0
2011-11-07 12:20:00,45.82,45.82,45.7,45.75,16900.0,34.0903,34.0903,34.0011,34.0383,16900.0
2011-11-07 12:30:00,45.74,45.76,45.65,45.66,8900.0,34.0308,34.0457,33.9639,33.9713,8900.0
2011-11-07 12:40:00,45.67,45.79,45.63,45.76,10500.0,33.9787,34.068,33.949,34.0457,10500.0
2011-11-07 12:50:00,45.72,45.79,45.68,45.7,8200.0,34.0159,34.068,33.9862,34.0011,8200.0
2011-11-07 13:00:00,45.7,45.71,45.64,45.66,8900.0,34.0011,34.0085,33.9564,33.9713,8900.0
2011-11-07 13:10:00,45.66,45.88,45.64,45.87,11500.0,33.9713,34.135,33.9564,34.1275,11500.0
2011-11-07 13:20:00,45.86,45.9,45.74,45.79,41900.0,34.1201,34.1499,34.0308,34.068,41900.0
2011-11-07 13:30:00,45.79,45.86,45.73,45.73,18500.0,34.068,34.1201,34.0234,34.0234,18500.0
2011-11-07 13:40:00,45.74,45.74,45.65,45.69,19300.0,34.0308,34.0308,33.9639,33.9936,19300.0
2011-11-07 13:50:00,45.7,46.09,45.66,46.04,48700.0,34.0011,34.2912,33.9713,34.254,48700.0
2011-11-07 14:00:00,46.07,46.24,45.96,46.12,70100.0,34.2763,34.4028,34.1945,34.3135,70100.0
2011-11-07 14:10:00,46.13,46.35,46.13,46.17,45900.0,34.321,34.4847,34.321,34.3507,45900.0
2011-11-07 14:20:00,46.18,46.44,46.17,46.32,49600.0,34.3582,34.5516,34.3507,34.4624,49600.0
2011-11-07 14:30:00,46.32,46.46,46.28,46.45,70100.0,34.4624,34.5665,34.4326,34.5591,70100.0
2011-11-07 14:40:00,46.46,46.46,46.34,46.44,66900.0,34.5665,34.5665,34.4772,34.5516,66900.0
2011-11-07 14:50:00,46.42,46.82,46.38,46.79,111700.0,34.5368,34.8344,34.507,34.812,111700.0
2011-11-07 15:00:00,46.83,46.96,46.76,46.88,170000.0,34.8418,34.9385,34.7897,34.879,170000.0
2011-11-07 15:10:00,46.89,46.97,46.84,46.84,83100.0,34.8864,34.946,34.8492,34.8492,83100.0
2011-11-07 15:20:00,46.83,46.88,46.67,46.67,48500.0,34.8418,34.879,34.7228,34.7228,48500.0
2011-11-07 15:30:00,46.66,46.88,46.65,46.84,73500.0,34.7153,34.879,34.7079,34.8492,73500.0
2011-11-07 15:40:00,46.85,46.88,46.69,46.7,130800.0,34.8567,34.879,34.7376,34.7451,130800.0
2011-11-07 15:50:00,46.7,46.95,46.68,46.92,225900.0,34.7451,34.9311,34.7302,34.9088,225900.0
2011-11-08 09:30:00,47.44,48.0,47.44,47.96,139500.0,35.2956,35.7123,35.2956,35.6825,139500.0
2011-11-08 09:40:00,47.95,47.97,47.71,47.77,57100.0,35.6751,35.69,35.4965,35.5412,57100.0
2011-11-08 09:50:00,47.8,48.22,47.78,48.2,64100.0,35.5635,35.876,35.5486,35.8611,64100.0
2011-11-08 10:00:00,48.18,48.24,47.94,48.0,57900.0,35.8462,35.8908,35.6676,35.7123,57900.0
2011-11-08 10:10:00,47.98,48.01,47.63,47.97,68900.0,35.6974,35.7197,35.437,35.69,68900.0
2011-11-08 10:20:00,47.95,48.0,47.71,47.91,163900.0,35.6751,35.7123,35.4965,35.6453,163900.0
2011-11-08 10:30:00,47.91,47.98,47.8,47.91,61900.0,35.6453,35.6974,35.5635,35.6453,61900.0
2011-11-08 10:40:00,47.9,48.16,47.9,48.0,47400.0,35.6379,35.8313,35.6379,35.7123,47400.0
2011-11-08 10:50:00,48.0,48.05,47.84,47.84,70200.0,35.7123,35.7495,35.5932,35.5932,70200.0
2011-11-08 11:00:00,47.84,47.98,47.56,47.71,70700.0,35.5932,35.6974,35.3849,35.4965,70700.0
2011-11-08 11:10:00,47.69,47.71,47.47,47.54,50500.0,35.4816,35.4965,35.318,35.37,50500.0
2011-11-08 11:20:00,47.58,47.58,47.35,47.41,80800.0,35.3998,35.3998,35.2287,35.2733,80800.0
2011-11-08 11:30:00,47.41,47.72,47.39,47.63,142900.0,35.2733,35.504,35.2584,35.437,142900.0
2011-11-08 11:40:00,47.64,47.81,47.57,47.77,95900.0,35.4444,35.5709,35.3924,35.5412,95900.0
2011-11-08 11:50:00,47.76,47.82,47.6,47.65,41800.0,35.5337,35.5784,35.4147,35.4519,41800.0
2011-11-08 12:00:00,47.65,47.85,47.53,47.84,69600.0,35.4519,35.6007,35.3626,35.5932,69600.0
2011-11-08 12:10:00,47.86,47.88,47.73,47.77,32700.0,35.6081,35.623,35.5114,35.5412,32700.0
2011-11-08 12:20:00,47.77,47.83,47.7,47.7,89700.0,35.5412,35.5858,35.4891,35.4891,89700.0
2011-11-08 12:30:00,47.71,47.86,47.7,47.85,99700.0,35.4965,35.6081,35.4891,35.6007,99700.0
2011-11-08 12:40:00,47.83,47.84,47.59,47.59,32600.0,35.5858,35.5932,35.4072,35.4072,32600.0
2011-11-08 12:50:00,47.59,47.6,47.49,47.57,17700.0,35.4072,35.4147,35.3328,35.3924,17700.0
2011-11-08 13:00:00,47.57,47.65,47.5,47.5,31100.0,35.3924,35.4519,35.3403,35.3403,31100.0
2011-11-08 13:10:00,47.48,47.52,47.37,47.44,42500.0,35.3254,35.3552,35.2436,35.2956,42500.0
2011-11-08 13:20:00,47.43,47.64,47.38,47.57,55300.0,35.2882,35.4444,35.251,35.3924,55300.0
2011-11-08 13:30:00,47.57,47.6,47.48,47.6,44100.0,35.3924,35.4147,35.3254,35.4147,44100.0
2011-11-08 13:40:00,47.61,48.01,47.59,47.93,96300.0,35.4221,35.7197,35.4072,35.6602,96300.0
2011-11-08 13:50:00,47.94,48.07,47.93,48.04,219800.0,35.6676,35.7644,35.6602,35.742,219800.0
2011-11-08 14:00:00,48.05,48.17,48.04,48.14,120800.0,35.7495,35.8388,35.742,35.8164,120800.0
2011-11-08 14:10:00,48.13,48.18,48.02,48.02,35200.0,35.809,35.8462,35.7272,35.7272,35200.0
2011-11-08 14:20:00,48.0,48.38,47.99,48.38,54900.0,35.7123,35.995,35.7048,35.995,54900.0
2011-11-08 14:30:00,48.36,48.45,48.26,48.31,58900.0,35.9801,36.0471,35.9057,35.9429,58900.0
2011-11-08 14:40:00,48.31,48.41,48.23,48.25,45700.0,35.9429,36.0173,35.8834,35.8983,45700.0
2011-11-08 14:50:00,48.25,48.36,48.24,48.32,59200.0,35.8983,35.9801,35.8908,35.9504,59200.0
2011-11-08 15:00:00,48.31,48.37,48.24,48.27,175300.0,35.9429,35.9876,35.8908,35.9132,175300.0
2011-11-08 15:10:00,48.26,48.48,48.24,48.29,96800.0,35.9057,36.0694,35.8908,35.928,96800.0
2011-11-08 15:20:00,48.3,48.34,48.23,48.33,79700.0,35.9355,35.9652,35.8834,35.9578,79700.0
2011-11-08 15:30:00,48.33,48.45,48.3,48.44,128400.0,35.9578,36.0471,35.9355,36.0396,128400.0
2011-11-08 15:40:00,48.44,48.59,48.39,48.55,238400.0,36.0396,36.1512,36.0024,36.1215,238400.0
2011-11-08 15:50:00,48.55,48.62,48.32,48.38,490600.0,36.1215,36.1736,35.9504,35.995,490600.0
2011-11-09 09:30:00,46.71,46.76,46.1,46.15,97100.0,34.7525,34.7897,34.2987,34.3359,97100.0
2011-11-09 09:40:00,46.14,46.25,45.93,46.15,74000.0,34.3284,34.4103,34.1722,34.3359,74000.0
2011-11-09 09:50:00,46.15,46.18,45.95,46.07,88600.0,34.3359,34.3582,34.1871,34.2763,88600.0
2011-11-09 10:00:00,46.05,46.24,45.98,46.08,55400.0,34.2615,34.4028,34.2094,34.2838,55400.0
2011-11-09 10:10:00,46.12,46.3,46.07,46.17,28200.0,34.3135,34.4475,34.2763,34.3507,28200.0
2011-11-09 10:20:00,46.16,46.24,45.98,46.03,58100.0,34.3433,34.4028,34.2094,34.2466,58100.0
2011-11-09 10:30:00,46.05,46.15,45.96,46.01,44200.0,34.2615,34.3359,34.1945,34.2317,44200.0
2011-11-09 10:40:00,46.02,46.46,45.99,46.42,23600.0,34.2391,34.5665,34.2168,34.5368,23600.0
2011-11-09 10:50:00,46.36,46.45,46.33,46.38,15100.0,34.4921,34.5591,34.4698,34.507,15100.0
2011-11-09 11:00:00,46.38,46.48,46.3,46.43,35100.0,34.507,34.5814,34.4475,34.5442,35100.0
2011-11-09 11:10:00,46.4,46.68,46.4,46.61,25800.0,34.5219,34.7302,34.5219,34.6781,25800.0
2011-11-09 11:20:00,46.62,46.7,46.48,46.5,13900.0,34.6856,34.7451,34.5814,34.5963,13900.0
2011-11-09 11:30:00,46.48,46.71,46.45,46.7,47400.0,34.5814,34.7525,34.5591,34.7451,47400.0
2011-11-09 11:40:00,46.69,46.87,46.67,46.84,93700.0,34.7376,34.8716,34.7228,34.8492,93700.0
2011-11-09 11:50:00,46.84,46.84,46.55,46.61,109200.0,34.8492,34.8492,34.6335,34.6781,109200.0
2011-11-09 12:00:00,46.62,46.64,46.46,46.53,72300.0,34.6856,34.7004,34.5665,34.6186,72300.0
2011-11-09 12:10:00,46.52,46.58,46.39,46.5,56600.0,34.6112,34.6558,34.5144,34.5963,56600.0
2011-11-09 12:20:00,46.48,46.54,46.33,46.34,60800.0,34.5814,34.626,34.4698,34.4772,60800.0
2011-11-09 12:30:00,46.34,46.43,46.29,46.3,50500.0,34.4772,34.5442,34.44,34.4475,50500.0
2011-11-09 12:40:00,46.29,46.39,46.24,46.35,76500.0,34.44,34.5144,34.4028,34.4847,76500.0
2011-11-09 12:50:00,46.36,46.46,46.3,46.42,39000.0,34.4921,34.5665,34.4475,34.5368,39000.0
2011-11-09 13:00:00,46.42,46.42,46.28,46.33,60500.0,34.5368,34.5368,34.4326,34.4698,60500.0
2011-11-09 13:10:00,46.34,46.34,46.25,46.28,51000.0,34.4772,34.4772,34.4103,34.4326,51000.0
2011-11-09 13:20:00,46.26,46.32,46.25,46.31,52600.0,34.4177,34.4624,34.4103,34.4549,52600.0
2011-11-09 13:30:00,46.32,46.34,46.2,46.25,52400.0,34.4624,34.4772,34.3731,34.4103,52400.0
2011-11-09 13:40:00,46.25,46.25,46.03,46.03,46700.0,34.4103,34.4103,34.2466,34.2466,46700.0
2011-11-09 13:50:00,46.05,46.05,45.66,45.9,90200.0,34.2615,34.2615,33.9713,34.1499,90200.0
2011-11-09 14:00:00,45.89,45.92,45.52,45.64,66400.0,34.1424,34.1647,33.8671,33.9564,66400.0
2011-11-09 14:10:00,45.64,45.93,45.64,45.81,75100.0,33.9564,34.1722,33.9564,34.0829,75100.0
2011-11-09 14:20:00,45.82,45.88,45.51,45.77,88300.0,34.0903,34.135,33.8597,34.0531,88300.0
2011-11-09 14:30:00,45.77,45.88,45.63,45.84,92200.0,34.0531,34.135,33.949,34.1052,92200.0
2011-11-09 14:40:00,45.82,45.97,45.68,45.9,72000.0,34.0903,34.2019,33.9862,34.1499,72000.0
2011-11-09 14:50:00,45.88,45.92,45.71,45.75,56900.0,34.135,34.1647,34.0085,34.0383,56900.0
2011-11-09 15:00:00,45.74,45.89,45.66,45.79,83500.0,34.0308,34.1424,33.9713,34.068,83500.0
2011-11-09 15:10:00,45.81,45.87,45.64,45.71,73500.0,34.0829,34.1275,33.9564,34.0085,73500.0
2011-11-09 15:20:00,45.71,45.84,45.65,45.68,72500.0,34.0085,34.1052,33.9639,33.9862,72500.0
2011-11-09 15:30:00,45.67,45.69,45.42,45.43,103300.0,33.9787,33.9936,33.7927,33.8002,103300.0
2011-11-09 15:40:00,45.43,45.57,45.24,45.35,168300.0,33.8002,33.9043,33.6588,33.7407,168300.0
2011-11-09 15:50:00,45.35,45.56,45.25,45.37,332500.0,33.7407,33.8969,33.6663,33.7555,332500.0
2011-11-10 09:30:00,46.33,46.58,46.32,46.41,67600.0,34.4698,34.6558,34.4624,34.5293,67600.0
2011-11-10 09:40:00,46.41,46.47,46.16,46.17,23800.0,34.5293,34.574,34.3433,34.3507,23800.0
2011-11-10 09:50:00,46.16,46.18,45.69,45.71,51100.0,34.3433,34.3582,33.9936,34.0085,51100.0
2011-11-10 10:00:00,45.7,45.86,45.61,45.65,86300.0,34.0011,34.1201,33.9341,33.9639,86300.0
2011-11-10 10:10:00,45.65,45.72,45.41,45.45,30400.0,33.9639,34.0159,33.7853,33.8151,30400.0
2011-11-10 10:20:00,45.45,45.6,45.36,45.37,47600.0,33.8151,33.9267,33.7481,33.7555,47600.0
2011-11-10 10:30:00,45.35,45.47,45.17,45.44,43700.0,33.7407,33.8299,33.6067,33.8076,43700.0
2011-11-10 10:40:00,45.47,45.52,45.18,45.19,25000.0,33.8299,33.8671,33.6142,33.6216,25000.0
2011-11-10 10:50:00,45.19,45.4,45.19,45.3,39800.0,33.6216,33.7779,33.6216,33.7035,39800.0
2011-11-10 11:00:00,45.3,45.44,45.25,45.38,27600.0,33.7035,33.8076,33.6663,33.763,27600.0
2011-11-10 11:10:00,45.39,45.45,45.22,45.4,36300.0,33.7704,33.8151,33.6439,33.7779,36300.0
2011-11-10 11:20:00,45.4,45.46,45.25,45.4,56900.0,33.7779,33.8225,33.6663,33.7779,56900.0
2011-11-10 11:30:00,45.39,45.52,45.33,45.47,95200.0,33.7704,33.8671,33.7258,33.8299,95200.0
2011-11-10 11:40:00,45.46,45.92,45.44,45.85,35100.0,33.8225,34.1647,33.8076,34.1127,35100.0
2011-11-10 11:50:00,45.85,45.86,45.72,45.78,33300.0,34.1127,34.1201,34.0159,34.0606,33300.0
2011-11-10 12:00:00,45.78,45.9,45.76,45.84,28100.0,34.0606,34.1499,34.0457,34.1052,28100.0
2011-11-10 12:10:00,45.87,45.91,45.67,45.76,21700.0,34.1275,34.1573,33.9787,34.0457,21700.0
2011-11-10 12:20:00,45.79,45.87,45.75,45.75,18400.0,34.068,34.1275,34.0383,34.0383,18400.0
2011-11-10 12:30:00,45.77,45.77,45.44,45.52,86700.0,34.0531,34.0531,33.8076,33.8671,86700.0
2011-11-10 12:40:00,45.52,45.72,45.52,45.71,35800.0,33.8671,34.0159,33.8671,34.0085,35800.0
2011-11-10 12:50:00,45.72,45.92,45.72,45.85,37100.0,34.0159,34.1647,34.0159,34.1127,37100.0
2011-11-10 13:00:00,45.88,45.91,45.74,45.78,33100.0,34.135,34.1573,34.0308,34.0606,33100.0
2011-11-10 13:10:00,45.8,46.11,45.79,45.98,69600.0,34.0755,34.3061,34.068,34.2094,69600.0
2011-11-10 13:20:00,46.0,46.01,45.82,45.86,49400.0,34.2243,34.2317,34.0903,34.1201,49400.0
2011-11-10 13:30:00,45.86,45.96,45.81,45.84,17000.0,34.1201,34.1945,34.0829,34.1052,17000.0
2011-11-10 13:40:00,45.84,45.95,45.76,45.76,18900.0,34.1052,34.1871,34.0457,34.0457,18900.0
2011-11-10 13:50:00,45.76,45.99,45.74,45.96,19900.0,34.0457,34.2168,34.0308,34.1945,19900.0
2011-11-10 14:00:00,45.98,46.0,45.59,45.66,44800.0,34.2094,34.2243,33.9192,33.9713,44800.0
2011-11-10 14:10:00,45.68,45.93,45.67,45.84,38300.0,33.9862,34.1722,33.9787,34.1052,38300.0
2011-11-10 14:20:00,45.82,45.83,45.56,45.6,76100.0,34.0903,34.0978,33.8969,33.9267,76100.0
2011-11-10 14:30:00,45.6,45.71,45.51,45.59,38500.0,33.9267,34.0085,33.8597,33.9192,38500.0
2011-11-10 14:40:00,45.58,45.71,45.55,45.58,49900.0,33.9118,34.0085,33.8895,33.9118,49900.0
2011-11-10 14:50:00,45.6,45.65,45.29,45.32,38800.0,33.9267,33.9639,33.696,33.7183,38800.0
2011-11-10 15:00:00,45.33,45.57,45.3,45.41,47500.0,33.7258,33.9043,33.7035,33.7853,47500.0
2011-11-10 15:10:00,45.41,45.54,45.36,45.4,63200.0,33.7853,33.882,33.7481,33.7779,63200.0
2011-11-10 15:20:00,45.41,45.62,45.33,45.53,162900.0,33.7853,33.9415,33.7258,33.8746,162900.0
2011-11-10 15:30:00,45.53,45.61,45.34,45.47,141600.0,33.8746,33.9341,33.7332,33.8299,141600.0
2011-11-10 15:40:00,45.47,45.55,45.34,45.48,140200.0,33.8299,33.8895,33.7332,33.8374,140200.0
2011-11-10 15:50:00,45.47,45.69,45.43,45.56,338100.0,33.8299,33.9936,33.8002,33.8969,338100.0
2011-11-11 09:30:00,46.46,46.96,46.43,46.91,51400.0,34.5665,34.9385,34.5442,34.9013,51400.0
2011-11-11 09:40:00,46.95,47.12,46.85,46.85,23200.0,34.9311,35.0576,34.8567,34.8567,23200.0
2011-11-11 09:50:00,46.83,47.01,46.79,46.81,29600.0,34.8418,34.9757,34.812,34.8269,29600.0
2011-11-11 10:00:00,46.85,46.9,46.76,46.79,47700.0,34.8567,34.8939,34.7897,34.812,47700.0
2011-11-11 10:10:00,46.78,46.85,46.62,46.63,34500.0,34.8046,34.8567,34.6856,34.693,34500.0
2011-11-11 10:20:00,46.61,46.81,46.61,46.8,25200.0,34.6781,34.8269,34.6781,34.8195,25200.0
2011-11-11 10:30:00,46.8,46.87,46.78,46.8,53100.0,34.8195,34.8716,34.8046,34.8195,53100.0
2011-11-11 10:40:00,46.82,46.87,46.79,46.84,44200.0,34.8344,34.8716,34.812,34.8492,44200.0
2011-11-11 10:50:00,46.87,46.91,46.82,46.86,37200.0,34.8716,34.9013,34.8344,34.8641,37200.0
2011-11-11 11:00:00,46.87,46.94,46.83,46.91,22200.0,34.8716,34.9236,34.8418,34.9013,22200.0
2011-11-11 11:10:00,46.93,46.97,46.87,46.91,70700.0,34.9162,34.946,34.8716,34.9013,70700.0
2011-11-11 11:20:00,46.91,46.96,46.88,46.96,23100.0,34.9013,34.9385,34.879,34.9385,23100.0
2011-11-11 11:30:00,46.97,47.01,46.88,46.98,20400.0,34.946,34.9757,34.879,34.9534,20400.0
2011-11-11 11:40:00,46.99,47.04,46.92,46.97,21500.0,34.9608,34.998,34.9088,34.946,21500.0
2011-11-11 11:50:00,46.96,46.96,46.87,46.95,17300.0,34.9385,34.9385,34.8716,34.9311,17300.0
2011-11-11 12:00:00,46.95,47.13,46.91,47.07,31600.0,34.9311,35.065,34.9013,35.0204,31600.0
2011-11-11 12:10:00,47.08,47.16,47.04,47.06,24100.0,35.0278,35.0873,34.998,35.0129,24100.0
2011-11-11 12:20:00,47.06,47.1,46.95,47.02,20800.0,35.0129,35.0427,34.9311,34.9832,20800.0
2011-11-11 12:30:00,47.05,47.08,46.99,47.05,28900.0,35.0055,35.0278,34.9608,35.0055,28900.0
2011-11-11 12:40:00,47.05,47.22,47.05,47.14,24700.0,35.0055,35.132,35.0055,35.0724,24700.0
2011-11-11 12:50:00,47.12,47.14,47.06,47.13,20000.0,35.0576,35.0724,35.0129,35.065,20000.0
2011-11-11 13:00:00,47.13,47.3,47.13,47.25,32300.0,35.065,35.1915,35.065,35.1543,32300.0
2011-11-11 13:10:00,47.28,47.28,47.2,47.23,32900.0,35.1766,35.1766,35.1171,35.1394,32900.0
2011-11-11 13:20:00,47.23,47.25,47.0,47.06,45800.0,35.1394,35.1543,34.9683,35.0129,45800.0
2011-11-11 13:30:00,47.06,47.16,47.02,47.14,21900.0,35.0129,35.0873,34.9832,35.0724,21900.0
2011-11-11 13:40:00,47.14,47.29,47.13,47.26,28700.0,35.0724,35.184,35.065,35.1617,28700.0
2011-11-11 13:50:00,47.25,47.25,47.1,47.15,36600.0,35.1543,35.1543,35.0427,35.0799,36600.0
2011-11-11 14:00:00,47.16,47.26,47.12,47.22,41100.0,35.0873,35.1617,35.0576,35.132,41100.0
2011-11-11 14:10:00,47.23,47.32,47.2,47.23,48000.0,35.1394,35.2064,35.1171,35.1394,48000.0
2011-11-11 14:20:00,47.22,47.25,47.06,47.11,44400.0,35.132,35.1543,35.0129,35.0501,44400.0
2011-11-11 14:30:00,47.13,47.26,47.11,47.15,28200.0,35.065,35.1617,35.0501,35.0799,28200.0
2011-11-11 14:40:00,47.15,47.22,47.13,47.15,26600.0,35.0799,35.132,35.065,35.0799,26600.0
2011-11-11 14:50:00,47.15,47.23,47.06,47.15,31200.0,35.0799,35.1394,35.0129,35.0799,31200.0
2011-11-11 15:00:00,47.13,47.15,46.97,47.08,78300.0,35.065,35.0799,34.946,35.0278,78300.0
2011-11-11 15:10:00,47.08,47.12,46.99,47.11,66000.0,35.0278,35.0576,34.9608,35.0501,66000.0
2011-11-11 15:20:00,47.12,47.13,47.01,47.11,57700.0,35.0576,35.065,34.9757,35.0501,57700.0
2011-11-11 15:30:00,47.13,47.13,47.02,47.06,54400.0,35.065,35.065,34.9832,35.0129,54400.0
2011-11-11 15:40:00,47.04,47.18,47.0,47.18,84300.0,34.998,35.1022,34.9683,35.1022,84300.0
2011-11-11 15:50:00,47.17,47.29,47.12,47.22,211300.0,35.0948,35.184,35.0576,35.132,211300.0
2011-11-14 09:30:00,46.76,46.95,46.47,46.89,95000.0,34.7897,34.9311,34.574,34.8864,95000.0
2011-11-14 09:40:00,46.86,47.0,46.82,46.85,81000.0,34.8641,34.9683,34.8344,34.8567,81000.0
2011-11-14 09:50:00,46.79,46.83,46.68,46.81,37700.0,34.812,34.8418,34.7302,34.8269,37700.0
2011-11-14 10:00:00,46.77,46.92,46.71,46.92,75300.0,34.7972,34.9088,34.7525,34.9088,75300.0
2011-11-14 10:10:00,46.91,46.97,46.58,46.65,39900.0,34.9013,34.946,34.6558,34.7079,39900.0
2011-11-14 10:20:00,46.67,46.79,46.67,46.76,28400.0,34.7228,34.812,34.7228,34.7897,28400.0
2011-11-14 10:30:00,46.77,46.83,46.7,46.8,40500.0,34.7972,34.8418,34.7451,34.8195,40500.0
2011-11-14 10:40:00,46.78,46.78,46.56,46.64,17800.0,34.8046,34.8046,34.6409,34.7004,17800.0
2011-11-14 10:50:00,46.62,46.73,46.57,46.7,16500.0,34.6856,34.7674,34.6484,34.7451,16500.0
2011-11-14 11:00:00,46.69,46.83,46.65,46.81,14900.0,34.7376,34.8418,34.7079,34.8269,14900.0
2011-11-14 11:10:00,46.81,46.81,46.65,46.68,28400.0,34.8269,34.8269,34.7079,34.7302,28400.0
2011-11-14 11:20:00,46.66,46.78,46.6,46.6,15100.0,34.7153,34.8046,34.6707,34.6707,15100.0
2011-11-14 11:30:00,46.6,46.7,46.54,46.54,13300.0,34.6707,34.7451,34.626,34.626,13300.0
2011-11-14 11:40:00,46.55,46.56,46.38,46.41,13800.0,34.6335,34.6409,34.507,34.5293,13800.0
2011-11-14 11:50:00,46.43,46.47,46.29,46.36,33800.0,34.5442,34.574,34.44,34.4921,33800.0
2011-11-14 12:00:00,46.38,46.4,46.25,46.4,18100.0,34.507,34.5219,34.4103,34.5219,18100.0
2011-11-14 12:10:00,46.39,46.39,46.22,46.22,15000.0,34.5144,34.5144,34.3879,34.3879,15000.0
2011-11-14 12:20:00,46.24,46.28,46.08,46.17,22300.0,34.4028,34.4326,34.2838,34.3507,22300.0
2011-11-14 12:30:00,46.15,46.22,46.09,46.19,18200.0,34.3359,34.3879,34.2912,34.3656,18200.0
2011-11-14 12:40:00,46.2,46.27,46.17,46.23,9200.0,34.3731,34.4252,34.3507,34.3954,9200.0
2011-11-14 12:50:00,46.23,46.31,46.22,46.28,21500.0,34.3954,34.4549,34.3879,34.4326,21500.0
2011-11-14 13:00:00,46.28,46.28,46.19,46.23,13600.0,34.4326,34.4326,34.3656,34.3954,13600.0
2011-11-14 13:10:00,46.23,46.3,46.19,46.28,10600.0,34.3954,34.4475,34.3656,34.4326,10600.0
2011-11-14 13:20:00,46.27,46.38,46.25,46.35,11300.0,34.4252,34.507,34.4103,34.4847,11300.0
2011-11-14 13:30:00,46.34,46.45,46.3,46.39,16400.0,34.4772,34.5591,34.4475,34.5144,16400.0
2011-11-14 13:40:00,46.4,46.43,46.34,46.38,41200.0,34.5219,34.5442,34.4772,34.507,41200.0
2011-11-14 13:50:00,46.39,46.44,46.36,46.38,46200.0,34.5144,34.5516,34.4921,34.507,46200.0
2011-11-14 14:00:00,46.37,46.46,46.32,46.43,36300.0,34.4996,34.5665,34.4624,34.5442,36300.0
2011-11-14 14:10:00,46.44,46.51,46.43,46.43,21400.0,34.5516,34.6037,34.5442,34.5442,21400.0
2011-11-14 14:20:00,46.44,46.48,46.35,46.36,34600.0,34.5516,34.5814,34.4847,34.4921,34600.0
2011-11-14 14:30:00,46.37,46.43,46.34,46.37,57200.0,34.4996,34.5442,34.4772,34.4996,57200.0
2011-11-14 14:40:00,46.36,46.41,46.32,46.35,39100.0,34.4921,34.5293,34.4624,34.4847,39100.0
2011-11-14 14:50:00,46.35,46.39,46.29,46.35,100000.0,34.4847,34.5144,34.44,34.4847,100000.0
2011-11-14 15:00:00,46.34,46.48,46.34,46.46,77400.0,34.4772,34.5814,34.4772,34.5665,77400.0
2011-11-14 15:10:00,46.47,46.53,46.46,46.48,132400.0,34.574,34.6186,34.5665,34.5814,132400.0
2011-11-14 15:20:00,46.47,46.62,46.47,46.59,59300.0,34.574,34.6856,34.574,34.6632,59300.0
2011-11-14 15:30:00,46.57,46.7,46.57,46.66,96600.0,34.6484,34.7451,34.6484,34.7153,96600.0
2011-11-14 15:40:00,46.66,46.88,46.66,46.81,170700.0,34.7153,34.879,34.7153,34.8269,170700.0
2011-11-14 15:50:00,46.81,46.83,46.67,46.79,273700.0,34.8269,34.8418,34.7228,34.812,273700.0
2011-11-15 09:30:00,46.33,46.73,46.22,46.68,53500.0,34.4698,34.7674,34.3879,34.7302,53500.0
2011-11-15 09:40:00,46.68,46.74,46.54,46.66,32600.0,34.7302,34.7748,34.626,34.7153,32600.0
2011-11-15 09:50:00,46.67,46.74,46.64,46.69,37300.0,34.7228,34.7748,34.7004,34.7376,37300.0
2011-11-15 10:00:00,46.67,46.7,46.45,46.47,31300.0,34.7228,34.7451,34.5591,34.574,31300.0
2011-11-15 10:10:00,46.49,46.52,46.19,46.21,62300.0,34.5888,34.6112,34.3656,34.3805,62300.0
2011-11-15 10:20:00,46.19,46.23,46.01,46.1,95700.0,34.3656,34.3954,34.2317,34.2987,95700.0
2011-11-15 10:30:00,46.1,46.42,46.08,46.22,48600.0,34.2987,34.5368,34.2838,34.3879,48600.0
2011-11-15 10:40:00,46.2,46.41,46.08,46.25,43600.0,34.3731,34.5293,34.2838,34.4103,43600.0
2011-11-15 10:50:00,46.24,46.3,46.16,46.16,21600.0,34.4028,34.4475,34.3433,34.3433,21600.0
2011-11-15 11:00:00,46.15,46.3,46.12,46.27,46500.0,34.3359,34.4475,34.3135,34.4252,46500.0
2011-11-15 11:10:00,46.27,46.34,46.13,46.13,28200.0,34.4252,34.4772,34.321,34.321,28200.0
2011-11-15 11:20:00,46.12,46.19,46.04,46.15,38800.0,34.3135,34.3656,34.254,34.3359,38800.0
2011-11-15 11:30:00,46.12,46.16,46.0,46.01,34500.0,34.3135,34.3433,34.2243,34.2317,34500.0
2011-11-15 11:40:00,46.0,46.17,46.0,46.11,45700.0,34.2243,34.3507,34.2243,34.3061,45700.0
2011-11-15 11:50:00,46.1,46.25,46.06,46.23,42000.0,34.2987,34.4103,34.2689,34.3954,42000.0
2011-11-15 12:00:00,46.23,46.45,46.23,46.34,20700.0,34.3954,34.5591,34.3954,34.4772,20700.0
2011-11-15 12:10:00,46.33,46.35,46.22,46.24,14800.0,34.4698,34.4847,34.3879,34.4028,14800.0
2011-11-15 12:20:00,46.25,46.5,46.23,46.46,27600.0,34.4103,34.5963,34.3954,34.5665,27600.0
2011-11-15 12:30:00,46.47,46.72,46.44,46.66,44500.0,34.574,34.76,34.5516,34.7153,44500.0
2011-11-15 12:40:00,46.64,46.75,46.59,46.59,25300.0,34.7004,34.7823,34.6632,34.6632,25300.0
2011-11-15 12:50:00,46.58,46.78,46.56,46.77,20300.0,34.6558,34.8046,34.6409,34.7972,20300.0
2011-11-15 13:00:00,46.77,46.96,46.77,46.96,52700.0,34.7972,34.9385,34.7972,34.9385,52700.0
2011-11-15 13:10:00,46.95,47.0,46.83,46.86,47200.0,34.9311,34.9683,34.8418,34.8641,47200.0
2011-11-15 13:20:00,46.87,46.96,46.81,46.95,30200.0,34.8716,34.9385,34.8269,34.9311,30200.0
2011-11-15 13:30:00,46.94,47.18,46.94,47.11,65100.0,34.9236,35.1022,34.9236,35.0501,65100.0
2011-11-15 13:40:00,47.12,47.27,47.1,47.18,32300.0,35.0576,35.1692,35.0427,35.1022,32300.0
2011-11-15 13:50:00,47.18,47.24,47.13,47.18,22000.0,35.1022,35.1468,35.065,35.1022,22000.0
2011-11-15 14:00:00,47.19,47.23,47.14,47.19,53300.0,35.1096,35.1394,35.0724,35.1096,53300.0
2011-11-15 14:10:00,47.18,47.35,47.17,47.2,110400.0,35.1022,35.2287,35.0948,35.1171,110400.0
2011-11-15 14:20:00,47.21,47.23,47.11,47.2,45500.0,35.1245,35.1394,35.0501,35.1171,45500.0
2011-11-15 14:30:00,47.2,47.25,47.14,47.22,57300.0,35.1171,35.1543,35.0724,35.132,57300.0
2011-11-15 14:40:00,47.22,47.27,47.15,47.15,37700.0,35.132,35.1692,35.0799,35.0799,37700.0
2011-11-15 14:50:00,47.14,47.29,47.14,47.2,34300.0,35.0724,35.184,35.0724,35.1171,34300.0
2011-11-15 15:00:00,47.2,47.34,47.2,47.21,74200.0,35.1171,35.2212,35.1171,35.1245,74200.0
2011-11-15 15:10:00,47.22,47.24,47.12,47.12,45500.0,35.132,35.1468,35.0576,35.0576,45500.0
2011-11-15 15:20:00,47.13,47.21,47.1,47.17,67900.0,35.065,35.1245,35.0427,35.0948,67900.0
2011-11-15 15:30:00,47.19,47.23,47.03,47.11,89100.0,35.1096,35.1394,34.9906,35.0501,89100.0
2011-11-15 15:40:00,47.09,47.15,46.98,47.08,92000.0,35.0352,35.0799,34.9534,35.0278,92000.0
2011-11-15 15:50:00,47.08,47.09,46.87,46.88,219000.0,35.0278,35.0352,34.8716,34.879,219000.0
2011-11-16 09:30:00,46.28,46.4,46.04,46.1,45100.0,34.4326,34.5219,34.254,34.2987,45100.0
2011-11-16 09:40:00,46.1,46.25,46.07,46.2,15100.0,34.2987,34.4103,34.2763,34.3731,15100.0
2011-11-16 09:50:00,46.2,46.21,46.0,46.05,62300.0,34.3731,34.3805,34.2243,34.2615,62300.0
2011-11-16 10:00:00,46.07,46.13,45.9,45.9,37900.0,34.2763,34.321,34.1499,34.1499,37900.0
2011-11-16 10:10:00,45.91,45.98,45.81,45.94,55900.0,34.1573,34.2094,34.0829,34.1796,55900.0
2011-11-16 10:20:00,45.95,45.99,45.81,45.85,27300.0,34.1871,34.2168,34.0829,34.1127,27300.0
2011-11-16 10:30:00,45.83,45.83,45.6,45.62,47000.0,34.0978,34.0978,33.9267,33.9415,47000.0
2011-11-16 10:40:00,45.64,45.8,45.5,45.73,73000.0,33.9564,34.0755,33.8523,34.0234,73000.0
2011-11-16 10:50:00,45.73,45.95,45.73,45.91,19400.0,34.0234,34.1871,34.0234,34.1573,19400.0
2011-11-16 11:00:00,45.92,46.09,45.92,46.02,50000.0,34.1647,34.2912,34.1647,34.2391,50000.0
2011-11-16 11:10:00,46.03,46.03,45.78,45.9,77600.0,34.2466,34.2466,34.0606,34.1499,77600.0
2011-11-16 11:20:00,45.91,46.12,45.84,45.96,27000.0,34.1573,34.3135,34.1052,34.1945,27000.0
2011-11-16 11:30:00,45.96,45.98,45.74,45.75,73700.0,34.1945,34.2094,34.0308,34.0383,73700.0
2011-11-16 11:40:00,45.76,45.8,45.68,45.71,22900.0,34.0457,34.0755,33.9862,34.0085,22900.0
2011-11-16 11:50:00,45.74,45.78,45.68,45.74,15200.0,34.0308,34.0606,33.9862,34.0308,15200.0
2011-11-16 12:00:00,45.73,45.88,45.73,45.88,31800.0,34.0234,34.135,34.0234,34.135,31800.0
2011-11-16 12:10:00,45.9,45.99,45.82,45.93,42400.0,34.1499,34.2168,34.0903,34.1722,42400.0
2011-11-16 12:20:00,45.94,45.97,45.88,45.88,56400.0,34.1796,34.2019,34.135,34.135,56400.0
2011-11-16 12:30:00,45.87,46.06,45.85,46.06,13800.0,34.1275,34.2689,34.1127,34.2689,13800.0
2011-11-16 12:40:00,46.04,46.05,45.96,45.97,22400.0,34.254,34.2615,34.1945,34.2019,22400.0
2011-11-16 12:50:00,45.97,45.98,45.88,45.95,8200.0,34.2019,34.2094,34.135,34.1871,8200.0
2011-11-16 13:00:00,45.95,46.02,45.95,45.98,9400.0,34.1871,34.2391,34.1871,34.2094,9400.0
2011-11-16 13:10:00,45.97,46.04,45.95,46.04,8600.0,34.2019,34.254,34.1871,34.254,8600.0
2011-11-16 13:20:00,46.03,46.27,46.03,46.27,20700.0,34.2466,34.4252,34.2466,34.4252,20700.0
2011-11-16 13:30:00,46.26,46.26,46.12,46.13,30800.0,34.4177,34.4177,34.3135,34.321,30800.0
2011-11-16 13:40:00,46.15,46.5,46.13,46.49,52600.0,34.3359,34.5963,34.321,34.5888,52600.0
2011-11-16 13:50:00,46.5,46.54,46.33,46.35,36800.0,34.5963,34.626,34.4698,34.4847,36800.0
2011-11-16 14:00:00,46.36,46.36,46.27,46.31,38800.0,34.4921,34.4921,34.4252,34.4549,38800.0
2011-11-16 14:10:00,46.32,46.44,46.32,46.42,104600.0,34.4624,34.5516,34.4624,34.5368,104600.0
2011-11-16 14:20:00,46.43,46.54,46.42,46.5,76600.0,34.5442,34.626,34.5368,34.5963,76600.0
2011-11-16 14:30:00,46.51,46.55,46.46,46.53,89800.0,34.6037,34.6335,34.5665,34.6186,89800.0
2011-11-16 14:40:00,46.53,46.53,46.32,46.37,59700.0,34.6186,34.6186,34.4624,34.4996,59700.0
2011-11-16 14:50:00,46.37,46.38,46.2,46.34,72300.0,34.4996,34.507,34.3731,34.4772,72300.0
2011-11-16 15:00:00,46.33,46.35,46.26,46.31,65600.0,34.4698,34.4847,34.4177,34.4549,65600.0
2011-11-16 15:10:00,46.32,46.34,45.98,46.01,114500.0,34.4624,34.4772,34.2094,34.2317,114500.0
2011-11-16 15:20:00,45.99,46.04,45.84,45.84,50300.0,34.2168,34.254,34.1052,34.1052,50300.0
2011-11-16 15:30:00,45.85,45.85,45.41,45.59,144600.0,34.1127,34.1127,33.7853,33.9192,144600.0
2011-11-16 15:40:00,45.59,45.72,45.4,45.63,213000.0,33.9192,34.0159,33.7779,33.949,213000.0
2011-11-16 15:50:00,45.61,45.61,45.29,45.39,398300.0,33.9341,33.9341,33.696,33.7704,398300.0
2011-11-17 09:30:00,45.22,45.26,44.74,44.79,49700.0,33.6439,33.6737,33.2868,33.324,49700.0
2011-11-17 09:40:00,44.79,44.82,44.36,44.43,37000.0,33.324,33.3463,33.0041,33.0562,37000.0
2011-11-17 09:50:00,44.43,44.77,44.4,44.77,48300.0,33.0562,33.3091,33.0339,33.3091,48300.0
2011-11-17 10:00:00,44.77,44.9,44.56,44.9,63900.0,33.3091,33.4059,33.1529,33.4059,63900.0
2011-11-17 10:10:00,44.86,44.9,44.53,44.55,68200.0,33.3761,33.4059,33.1306,33.1455,68200.0
2011-11-17 10:20:00,44.57,44.76,44.45,44.76,39600.0,33.1603,33.3017,33.0711,33.3017,39600.0
2011-11-17 10:30:00,44.81,45.09,44.56,45.05,43600.0,33.3389,33.5472,33.1529,33.5175,43600.0
2011-11-17 10:40:00,45.03,45.06,44.89,44.96,43200.0,33.5026,33.5249,33.3984,33.4505,43200.0
2011-11-17 10:50:00,44.98,45.19,44.93,45.09,43600.0,33.4654,33.6216,33.4282,33.5472,43600.0
2011-11-17 11:00:00,45.08,45.15,44.88,44.88,41700.0,33.5398,33.5919,33.391,33.391,41700.0
2011-11-17 11:10:00,44.89,44.97,44.78,44.86,39500.0,33.3984,33.4579,33.3166,33.3761,39500.0
2011-11-17 11:20:00,44.85,44.85,44.57,44.67,48400.0,33.3687,33.3687,33.1603,33.2347,48400.0
2011-11-17 11:30:00,44.68,44.79,44.64,44.77,34100.0,33.2422,33.324,33.2124,33.3091,34100.0
2011-11-17 11:40:00,44.76,44.92,44.73,44.73,26600.0,33.3017,33.4207,33.2794,33.2794,26600.0
2011-11-17 11:50:00,44.73,44.85,44.67,44.76,37400.0,33.2794,33.3687,33.2347,33.3017,37400.0
2011-11-17 12:00:00,44.78,44.79,44.6,44.65,28200.0,33.3166,33.324,33.1827,33.2199,28200.0
2011-11-17 12:10:00,44.66,44.79,44.53,44.76,23800.0,33.2273,33.324,33.1306,33.3017,23800.0
2011-11-17 12:20:00,44.76,44.81,44.6,44.6,23600.0,33.3017,33.3389,33.1827,33.1827,23600.0
2011-11-17 12:30:00,44.58,44.58,44.04,44.16,92500.0,33.1678,33.1678,32.766,32.8553,92500.0
2011-11-17 12:40:00,44.14,44.4,43.98,44.29,109100.0,32.8404,33.0339,32.7214,32.952,109100.0
2011-11-17 12:50:00,44.29,44.47,44.24,44.33,41200.0,32.952,33.0859,32.9148,32.9818,41200.0
2011-11-17 13:00:00,44.34,44.36,44.15,44.22,52200.0,32.9892,33.0041,32.8479,32.8999,52200.0
2011-11-17 13:10:00,44.22,44.46,44.17,44.4,36100.0,32.8999,33.0785,32.8627,33.0339,36100.0
2011-11-17 13:20:00,44.38,44.45,44.26,44.34,32800.0,33.019,33.0711,32.9297,32.9892,32800.0
2011-11-17 13:30:00,44.33,44.38,44.21,44.28,35500.0,32.9818,33.019,32.8925,32.9446,35500.0
2011-11-17 13:40:00,44.31,44.39,44.14,44.24,28300.0,32.9669,33.0264,32.8404,32.9148,28300.0
2011-11-17 13:50:00,44.24,44.4,44.06,44.32,67200.0,32.9148,33.0339,32.7809,32.9743,67200.0
2011-11-17 14:00:00,44.31,44.31,44.18,44.27,65200.0,32.9669,32.9669,32.8702,32.9371,65200.0
2011-11-17 14:10:00,44.27,44.33,44.17,44.2,64800.0,32.9371,32.9818,32.8627,32.8851,64800.0
2011-11-17 14:20:00,44.18,44.26,43.98,44.12,53000.0,32.8702,32.9297,32.7214,32.8255,53000.0
2011-11-17 14:30:00,44.11,44.18,43.98,44.02,74500.0,32.8181,32.8702,32.7214,32.7511,74500.0
2011-11-17 14:40:00,44.04,44.35,44.02,44.23,44100.0,32.766,32.9967,32.7511,32.9074,44100.0
2011-11-17 14:50:00,44.23,44.26,44.12,44.15,31200.0,32.9074,32.9297,32.8255,32.8479,31200.0
2011-11-17 15:00:00,44.14,44.27,44.04,44.06,91800.0,32.8404,32.9371,32.766,32.7809,91800.0
2011-11-17 15:10:00,44.06,44.07,43.98,44.0,100800.0,32.7809,32.7883,32.7214,32.7363,100800.0
2011-11-17 15:20:00,44.0,44.2,43.95,44.13,225900.0,32.7363,32.8851,32.6991,32.833,225900.0
2011-11-17 15:30:00,44.13,44.2,43.96,43.98,204100.0,32.833,32.8851,32.7065,32.7214,204100.0
2011-11-17 15:40:00,43.99,44.14,43.9,44.04,280100.0,32.7288,32.8404,32.6619,32.766,280100.0
2011-11-17 15:50:00,44.03,44.17,43.93,44.16,373800.0,32.7586,32.8627,32.6842,32.8553,373800.0
2011-11-18 09:30:00,44.55,44.59,43.93,44.04,197200.0,33.1455,33.1752,32.6842,32.766,197200.0
2011-11-18 09:40:00,44.04,44.15,43.95,44.15,43900.0,32.766,32.8479,32.6991,32.8479,43900.0
2011-11-18 09:50:00,44.11,44.29,44.07,44.24,47800.0,32.8181,32.952,32.7883,32.9148,47800.0
2011-11-18 10:00:00,44.22,44.32,44.09,44.26,48400.0,32.8999,32.9743,32.8032,32.9297,48400.0
2011-11-18 10:10:00,44.29,44.49,44.2,44.35,74300.0,32.952,33.1008,32.8851,32.9967,74300.0
2011-11-18 10:20:00,44.35,44.4,44.18,44.25,30700.0,32.9967,33.0339,32.8702,32.9223,30700.0
2011-11-18 10:30:00,44.29,44.51,44.27,44.47,38700.0,32.952,33.1157,32.9371,33.0859,38700.0
2011-11-18 10:40:00,44.47,44.64,44.44,44.64,13500.0,33.0859,33.2124,33.0636,33.2124,13500.0
2011-11-18 10:50:00,44.64,44.74,44.6,44.61,21100.0,33.2124,33.2868,33.1827,33.1901,21100.0
2011-11-18 11:00:00,44.62,44.67,44.5,44.52,23900.0,33.1975,33.2347,33.1083,33.1231,23900.0
2011-11-18 11:10:00,44.5,44.57,44.42,44.44,12900.0,33.1083,33.1603,33.0487,33.0636,12900.0
2011-11-18 11:20:00,44.47,44.62,44.45,44.55,14500.0,33.0859,33.1975,33.0711,33.1455,14500.0
2011-11-18 11:30:00,44.58,44.58,44.39,44.48,14900.0,33.1678,33.1678,33.0264,33.0934,14900.0
2011-11-18 11:40:00,44.49,44.6,44.34,44.34,25700.0,33.1008,33.1827,32.9892,32.9892,25700.0
2011-11-18 11:50:00,44.36,44.4,44.28,44.28,23400.0,33.0041,33.0339,32.9446,32.9446,23400.0
2011-11-18 12:00:00,44.3,44.3,44.02,44.21,56900.0,32.9595,32.9595,32.7511,32.8925,56900.0
2011-11-18 12:10:00,44.23,44.25,44.11,44.11,23200.0,32.9074,32.9223,32.8181,32.8181,23200.0
2011-11-18 12:20:00,44.08,44.21,43.99,44.19,26200.0,32.7958,32.8925,32.7288,32.8776,26200.0
2011-11-18 12:30:00,44.17,44.3,44.17,44.23,15400.0,32.8627,32.9595,32.8627,32.9074,15400.0
2011-11-18 12:40:00,44.23,44.41,44.2,44.35,65200.0,32.9074,33.0413,32.8851,32.9967,65200.0
2011-11-18 12:50:00,44.34,44.38,44.28,44.32,44000.0,32.9892,33.019,32.9446,32.9743,44000.0
2011-11-18 13:00:00,44.3,44.35,44.27,44.34,16500.0,32.9595,32.9967,32.9371,32.9892,16500.0
2011-11-18 13:10:00,44.35,44.43,44.33,44.4,13900.0,32.9967,33.0562,32.9818,33.0339,13900.0
2011-11-18 13:20:00,44.4,44.45,44.37,44.42,12800.0,33.0339,33.0711,33.0115,33.0487,12800.0
2011-11-18 13:30:00,44.42,44.57,44.41,44.52,24600.0,33.0487,33.1603,33.0413,33.1231,24600.0
2011-11-18 13:40:00,44.52,44.57,44.45,44.48,13500.0,33.1231,33.1603,33.0711,33.0934,13500.0
2011-11-18 13:50:00,44.48,44.59,44.44,44.46,21000.0,33.0934,33.1752,33.0636,33.0785,21000.0
2011-11-18 14:00:00,44.45,44.46,44.34,44.41,17900.0,33.0711,33.0785,32.9892,33.0413,17900.0
2011-11-18 14:10:00,44.41,44.68,44.39,44.52,36700.0,33.0413,33.2422,33.0264,33.1231,36700.0
2011-11-18 14:20:00,44.5,44.57,44.37,44.43,29200.0,33.1083,33.1603,33.0115,33.0562,29200.0
2011-11-18 14:30:00,44.46,44.53,44.43,44.45,46400.0,33.0785,33.1306,33.0562,33.0711,46400.0
2011-11-18 14:40:00,44.47,44.5,44.41,44.41,36100.0,33.0859,33.1083,33.0413,33.0413,36100.0
2011-11-18 14:50:00,44.42,44.49,44.35,44.38,47600.0,33.0487,33.1008,32.9967,33.019,47600.0
2011-11-18 15:00:00,44.39,44.43,44.24,44.31,69800.0,33.0264,33.0562,32.9148,32.9669,69800.0
2011-11-18 15:10:00,44.32,44.37,44.22,44.32,62600.0,32.9743,33.0115,32.8999,32.9743,62600.0
2011-11-18 15:20:00,44.33,44.35,44.21,44.25,46200.0,32.9818,32.9967,32.8925,32.9223,46200.0
2011-11-18 15:30:00,44.25,44.38,44.19,44.27,68400.0,32.9223,33.019,32.8776,32.9371,68400.0
2011-11-18 15:40:00,44.27,44.32,44.19,44.28,110300.0,32.9371,32.9743,32.8776,32.9446,110300.0
2011-11-18 15:50:00,44.29,44.3,44.17,44.22,128400.0,32.952,32.9595,32.8627,32.8999,128400.0
2011-11-21 09:30:00,44.06,44.17,43.5,43.55,78800.0,32.7809,32.8627,32.3643,32.4015,78800.0
2011-11-21 09:40:00,43.56,43.58,43.22,43.48,67100.0,32.4089,32.4238,32.1559,32.3494,67100.0
2011-11-21 09:50:00,43.44,43.48,43.19,43.19,38000.0,32.3196,32.3494,32.1336,32.1336,38000.0
2011-11-21 10:00:00,43.2,43.24,43.02,43.06,25300.0,32.1411,32.1708,32.0071,32.0369,25300.0
2011-11-21 10:10:00,43.06,43.23,43.0,43.1,20800.0,32.0369,32.1634,31.9923,32.0667,20800.0
2011-11-21 10:20:00,43.1,43.21,43.04,43.15,20600.0,32.0667,32.1485,32.022,32.1039,20600.0
2011-11-21 10:30:00,43.19,43.19,42.92,43.0,30800.0,32.1336,32.1336,31.9327,31.9923,30800.0
2011-11-21 10:40:00,42.98,43.04,42.92,42.94,24500.0,31.9774,32.022,31.9327,31.9476,24500.0
2011-11-21 10:50:00,42.95,42.97,42.72,42.73,18200.0,31.9551,31.9699,31.7839,31.7914,18200.0
2011-11-21 11:00:00,42.75,42.76,42.59,42.65,27400.0,31.8062,31.8137,31.6872,31.7318,27400.0
2011-11-21 11:10:00,42.68,43.14,42.68,42.93,107000.0,31.7542,32.0964,31.7542,31.9402,107000.0
2011-11-21 11:20:00,42.93,42.97,42.83,42.92,33300.0,31.9402,31.9699,31.8658,31.9327,33300.0
2011-11-21 11:30:00,42.92,42.92,42.68,42.73,21800.0,31.9327,31.9327,31.7542,31.7914,21800.0
2011-11-21 11:40:00,42.69,42.97,42.64,42.97,25200.0,31.7616,31.9699,31.7244,31.9699,25200.0
2011-11-21 11:50:00,42.98,42.98,42.88,42.9,18800.0,31.9774,31.9774,31.903,31.9179,18800.0
2011-11-21 12:00:00,42.92,42.94,42.79,42.8,14100.0,31.9327,31.9476,31.836,31.8434,14100.0
2011-11-21 12:10:00,42.81,42.96,42.77,42.87,19200.0,31.8509,31.9625,31.8211,31.8955,19200.0
2011-11-21 12:20:00,42.86,42.87,42.7,42.75,12100.0,31.8881,31.8955,31.769,31.8062,12100.0
2011-11-21 12:30:00,42.76,42.89,42.72,42.88,18000.0,31.8137,31.9104,31.7839,31.903,18000.0
2011-11-21 12:40:00,42.9,42.99,42.87,42.97,14200.0,31.9179,31.9848,31.8955,31.9699,14200.0
2011-11-21 12:50:00,42.98,43.01,42.86,42.89,32600.0,31.9774,31.9997,31.8881,31.9104,32600.0
2011-11-21 13:00:00,42.88,43.04,42.85,43.0,18600.0,31.903,32.022,31.8807,31.9923,18600.0
2011-11-21 13:10:00,43.02,43.02,42.93,42.98,15100.0,32.0071,32.0071,31.9402,31.9774,15100.0
2011-11-21 13:20:00,42.98,43.02,42.88,42.89,12900.0,31.9774,32.0071,31.903,31.9104,12900.0
2011-11-21 13:30:00,42.89,42.9,42.78,42.79,23600.0,31.9104,31.9179,31.8286,31.836,23600.0
2011-11-21 13:40:00,42.78,42.8,42.71,42.75,32000.0,31.8286,31.8434,31.7765,31.8062,32000.0
2011-11-21 13:50:00,42.76,42.83,42.74,42.76,50200.0,31.8137,31.8658,31.7988,31.8137,50200.0
2011-11-21 14:00:00,42.75,42.83,42.69,42.83,33900.0,31.8062,31.8658,31.7616,31.8658,33900.0
2011-11-21 14:10:00,42.83,43.11,42.83,43.01,81600.0,31.8658,32.0741,31.8658,31.9997,81600.0
2011-11-21 14:20:00,43.01,43.03,42.98,42.99,57600.0,31.9997,32.0146,31.9774,31.9848,57600.0
2011-11-21 14:30:00,42.99,43.15,42.99,43.06,58600.0,31.9848,32.1039,31.9848,32.0369,58600.0
2011-11-21 14:40:00,43.05,43.25,43.03,43.2,59700.0,32.0295,32.1783,32.0146,32.1411,59700.0
2011-11-21 14:50:00,43.2,43.23,43.09,43.09,60500.0,32.1411,32.1634,32.0592,32.0592,60500.0
2011-11-21 15:00:00,43.09,43.12,42.91,42.95,66300.0,32.0592,32.0815,31.9253,31.9551,66300.0
2011-11-21 15:10:00,42.97,43.16,42.96,43.13,46600.0,31.9699,32.1113,31.9625,32.089,46600.0
2011-11-21 15:20:00,43.12,43.47,43.1,43.44,121500.0,32.0815,32.3419,32.0667,32.3196,121500.0
2011-11-21 15:30:00,43.44,43.48,43.26,43.39,71200.0,32.3196,32.3494,32.1857,32.2824,71200.0
2011-11-21 15:40:00,43.39,43.45,43.3,43.42,87900.0,32.2824,32.3271,32.2155,32.3047,87900.0
2011-11-21 15:50:00,43.4,43.42,43.07,43.09,177900.0,32.2899,32.3047,32.0443,32.0592,177900.0
2011-11-22 09:30:00,42.92,43.07,42.74,43.07,30500.0,31.9327,32.0443,31.7988,32.0443,30500.0
2011-11-22 09:40:00,43.06,43.1,42.98,43.02,35500.0,32.0369,32.0667,31.9774,32.0071,35500.0
2011-11-22 09:50:00,43.03,43.12,42.98,43.03,24300.0,32.0146,32.0815,31.9774,32.0146,24300.0
2011-11-22 10:00:00,43.05,43.08,42.81,42.88,33800.0,32.0295,32.0518,31.8509,31.903,33800.0
2011-11-22 10:10:00,42.86,42.93,42.73,42.81,18000.0,31.8881,31.9402,31.7914,31.8509,18000.0
2011-11-22 10:20:00,42.82,42.92,42.74,42.89,36500.0,31.8583,31.9327,31.7988,31.9104,36500.0
2011-11-22 10:30:00,42.9,42.94,42.7,42.76,15500.0,31.9179,31.9476,31.769,31.8137,15500.0
2011-11-22 10:40:00,42.75,42.84,42.5,42.59,17600.0,31.8062,31.8732,31.6202,31.6872,17600.0
2011-11-22 10:50:00,42.57,42.57,42.34,42.37,28100.0,31.6723,31.6723,31.5012,31.5235,28100.0
2011-11-22 11:00:00,42.39,42.42,42.26,42.35,45000.0,31.5384,31.5607,31.4417,31.5086,45000.0
2011-11-22 11:10:00,42.36,42.48,42.29,42.48,32000.0,31.5161,31.6054,31.464,31.6054,32000.0
2011-11-22 11:20:00,42.46,42.46,42.26,42.4,22100.0,31.5905,31.5905,31.4417,31.5458,22100.0
2011-11-22 11:30:00,42.39,42.43,42.29,42.34,52100.0,31.5384,31.5682,31.464,31.5012,52100.0
2011-11-22 11:40:00,42.36,42.49,42.31,42.45,27000.0,31.5161,31.6128,31.4789,31.583,27000.0
2011-11-22 11:50:00,42.45,42.52,42.4,42.48,31600.0,31.583,31.6351,31.5458,31.6054,31600.0
2011-11-22 12:00:00,42.5,42.99,42.5,42.97,44300.0,31.6202,31.9848,31.6202,31.9699,44300.0
2011-11-22 12:10:00,42.97,43.0,42.87,42.89,23100.0,31.9699,31.9923,31.8955,31.9104,23100.0
2011-11-22 12:20:00,42.9,42.94,42.74,42.74,57100.0,31.9179,31.9476,31.7988,31.7988,57100.0
2011-11-22 12:30:00,42.75,42.83,42.71,42.72,40900.0,31.8062,31.8658,31.7765,31.7839,40900.0
2011-11-22 12:40:00,42.72,42.8,42.69,42.71,25700.0,31.7839,31.8434,31.7616,31.7765,25700.0
2011-11-22 12:50:00,42.75,43.02,42.75,43.0,32800.0,31.8062,32.0071,31.8062,31.9923,32800.0
2011-11-22 13:00:00,43.01,43.05,42.98,43.01,63000.0,31.9997,32.0295,31.9774,31.9997,63000.0
2011-11-22 13:10:00,43.0,43.25,42.99,43.24,22800.0,31.9923,32.1783,31.9848,32.1708,22800.0
2011-11-22 13:20:00,43.25,43.3,43.06,43.08,35500.0,32.1783,32.2155,32.0369,32.0518,35500.0
2011-11-22 13:30:00,43.09,43.31,43.07,43.28,35800.0,32.0592,32.2229,32.0443,32.2006,35800.0
2011-11-22 13:40:00,43.27,43.27,43.11,43.15,16700.0,32.1931,32.1931,32.0741,32.1039,16700.0
2011-11-22 13:50:00,43.13,43.15,42.93,42.96,28200.0,32.089,32.1039,31.9402,31.9625,28200.0
2011-11-22 14:00:00,42.95,43.01,42.93,42.98,60900.0,31.9551,31.9997,31.9402,31.9774,60900.0
2011-11-22 14:10:00,42.98,43.12,42.98,43.02,58900.0,31.9774,32.0815,31.9774,32.0071,58900.0
2011-11-22 14:20:00,42.99,43.0,42.82,42.86,24800.0,31.9848,31.9923,31.8583,31.8881,24800.0
2011-11-22 14:30:00,42.86,42.89,42.75,42.79,74600.0,31.8881,31.9104,31.8062,31.836,74600.0
2011-11-22 14:40:00,42.8,42.9,42.78,42.81,40600.0,31.8434,31.9179,31.8286,31.8509,40600.0
2011-11-22 14:50:00,42.8,42.81,42.65,42.71,45900.0,31.8434,31.8509,31.7318,31.7765,45900.0
2011-11-22 15:00:00,42.72,42.81,42.7,42.75,119800.0,31.7839,31.8509,31.769,31.8062,119800.0
2011-11-22 15:10:00,42.75,42.83,42.72,42.8,166500.0,31.8062,31.8658,31.7839,31.8434,166500.0
2011-11-22 15:20:00,42.78,42.9,42.75,42.87,97500.0,31.8286,31.9179,31.8062,31.8955,97500.0
2011-11-22 15:30:00,42.86,42.99,42.78,42.78,104900.0,31.8881,31.9848,31.8286,31.8286,104900.0
2011-11-22 15:40:00,42.78,42.86,42.72,42.8,86800.0,31.8286,31.8881,31.7839,31.8434,86800.0
2011-11-22 15:50:00,42.81,42.87,42.7,42.73,156900.0,31.8509,31.8955,31.769,31.7914,156900.0
2011-11-23 09:30:00,42.15,42.31,42.0,42.3,53400.0,31.3598,31.4789,31.2482,31.4714,53400.0
2011-11-23 09:40:00,42.24,42.31,42.0,42.15,55400.0,31.4268,31.4789,31.2482,31.3598,55400.0
2011-11-23 09:50:00,42.15,42.15,41.97,42.02,64100.0,31.3598,31.3598,31.2259,31.2631,64100.0
2011-11-23 10:00:00,42.02,42.14,41.99,42.14,65200.0,31.2631,31.3524,31.2408,31.3524,65200.0
2011-11-23 10:10:00,42.12,42.12,41.87,41.95,42200.0,31.3375,31.3375,31.1515,31.211,42200.0
2011-11-23 10:20:00,41.93,42.0,41.9,41.92,48200.0,31.1962,31.2482,31.1738,31.1887,48200.0
2011-11-23 10:30:00,41.93,42.03,41.91,42.03,32800.0,31.1962,31.2706,31.1813,31.2706,32800.0
2011-11-23 10:40:00,42.01,42.01,41.79,41.84,22400.0,31.2557,31.2557,31.092,31.1292,22400.0
2011-11-23 10:50:00,41.83,41.89,41.77,41.8,16300.0,31.1218,31.1664,31.0771,31.0994,16300.0
2011-11-23 11:00:00,41.79,41.9,41.7,41.77,35300.0,31.092,31.1738,31.025,31.0771,35300.0
2011-11-23 11:10:00,41.74,41.81,41.63,41.69,35700.0,31.0548,31.1069,30.973,31.0176,35700.0
2011-11-23 11:20:00,41.69,41.7,41.59,41.59,14700.0,31.0176,31.025,30.9432,30.9432,14700.0
2011-11-23 11:30:00,41.59,41.68,41.48,41.66,30400.0,30.9432,31.0102,30.8614,30.9953,30400.0
2011-11-23 11:40:00,41.66,41.71,41.55,41.71,31200.0,30.9953,31.0325,30.9134,31.0325,31200.0
2011-11-23 11:50:00,41.71,41.81,41.68,41.78,42700.0,31.0325,31.1069,31.0102,31.0846,42700.0
2011-11-23 12:00:00,41.76,41.79,41.71,41.75,40500.0,31.0697,31.092,31.0325,31.0622,40500.0
2011-11-23 12:10:00,41.74,41.76,41.64,41.69,21500.0,31.0548,31.0697,30.9804,31.0176,21500.0
2011-11-23 12:20:00,41.68,41.72,41.66,41.72,67400.0,31.0102,31.0399,30.9953,31.0399,67400.0
2011-11-23 12:30:00,41.72,41.75,41.66,41.73,30400.0,31.0399,31.0622,30.9953,31.0474,30400.0
2011-11-23 12:40:00,41.71,41.81,41.7,41.79,17100.0,31.0325,31.1069,31.025,31.092,17100.0
2011-11-23 12:50:00,41.79,42.02,41.78,42.0,26500.0,31.092,31.2631,31.0846,31.2482,26500.0
2011-11-23 13:00:00,41.95,41.95,41.84,41.95,18900.0,31.211,31.211,31.1292,31.211,18900.0
2011-11-23 13:10:00,41.93,41.95,41.8,41.88,24800.0,31.1962,31.211,31.0994,31.159,24800.0
2011-11-23 13:20:00,41.88,41.96,41.88,41.94,92700.0,31.159,31.2185,31.159,31.2036,92700.0
2011-11-23 13:30:00,41.95,41.96,41.85,41.87,33300.0,31.211,31.2185,31.1366,31.1515,33300.0
2011-11-23 13:40:00,41.86,41.86,41.74,41.78,20500.0,31.1441,31.1441,31.0548,31.0846,20500.0
2011-11-23 13:50:00,41.77,41.83,41.63,41.64,19700.0,31.0771,31.1218,30.973,30.9804,19700.0
2011-11-23 14:00:00,41.64,41.72,41.59,41.62,36600.0,30.9804,31.0399,30.9432,30.9655,36600.0
2011-11-23 14:10:00,41.63,41.64,41.41,41.5,50000.0,30.973,30.9804,30.8093,30.8762,50000.0
2011-11-23 14:20:00,41.5,41.51,41.37,41.46,32700.0,30.8762,30.8837,30.7795,30.8465,32700.0
2011-11-23 14:30:00,41.47,41.58,41.45,41.55,31500.0,30.8539,30.9358,30.839,30.9134,31500.0
2011-11-23 14:40:00,41.53,41.58,41.45,41.5,26300.0,30.8986,30.9358,30.839,30.8762,26300.0
2011-11-23 14:50:00,41.5,41.5,41.41,41.43,34300.0,30.8762,30.8762,30.8093,30.8242,34300.0
2011-11-23 15:00:00,41.43,41.6,41.35,41.54,68000.0,30.8242,30.9506,30.7646,30.906,68000.0
2011-11-23 15:10:00,41.58,41.75,41.53,41.66,70900.0,30.9358,31.0622,30.8986,30.9953,70900.0
2011-11-23 15:20:00,41.66,41.68,41.49,41.55,48800.0,30.9953,31.0102,30.8688,30.9134,48800.0
2011-11-23 15:30:00,41.57,41.64,41.52,41.54,60700.0,30.9283,30.9804,30.8911,30.906,60700.0
2011-11-23 15:40:00,41.55,41.77,41.55,41.61,152900.0,30.9134,31.0771,30.9134,30.9581,152900.0
2011-11-23 15:50:00,41.61,41.68,41.29,41.31,277800.0,30.9581,31.0102,30.72,30.7349,277800.0
2011-11-25 09:30:00,41.15,41.82,41.1,41.73,14000.0,30.6158,31.1143,30.5786,31.0474,14000.0
2011-11-25 09:40:00,41.82,41.93,41.76,41.77,11200.0,31.1143,31.1962,31.0697,31.0771,11200.0
2011-11-25 09:50:00,41.74,41.89,41.72,41.8,14300.0,31.0548,31.1664,31.0399,31.0994,14300.0
2011-11-25 10:00:00,41.78,42.07,41.74,42.04,22300.0,31.0846,31.3003,31.0548,31.278,22300.0
2011-11-25 10:10:00,42.06,42.06,41.92,42.04,17400.0,31.2929,31.2929,31.1887,31.278,17400.0
2011-11-25 10:20:00,42.08,42.12,41.87,41.91,18000.0,31.3078,31.3375,31.1515,31.1813,18000.0
2011-11-25 10:30:00,41.92,42.09,41.91,42.08,18800.0,31.1887,31.3152,31.1813,31.3078,18800.0
2011-11-25 10:40:00,42.06,42.11,41.96,42.06,15100.0,31.2929,31.3301,31.2185,31.2929,15100.0
2011-11-25 10:50:00,42.06,42.09,41.85,41.88,20400.0,31.2929,31.3152,31.1366,31.159,20400.0
2011-11-25 11:00:00,41.87,41.96,41.8,41.91,46200.0,31.1515,31.2185,31.0994,31.1813,46200.0
2011-11-25 11:10:00,41.9,42.04,41.85,41.94,69300.0,31.1738,31.278,31.1366,31.2036,69300.0
2011-11-25 11:20:00,41.94,42.01,41.88,41.9,32400.0,31.2036,31.2557,31.159,31.1738,32400.0
2011-11-25 11:30:00,41.9,41.94,41.83,41.87,48700.0,31.1738,31.2036,31.1218,31.1515,48700.0
2011-11-25 11:40:00,41.85,41.87,41.67,41.73,75200.0,31.1366,31.1515,31.0027,31.0474,75200.0
2011-11-25 11:50:00,41.71,41.72,41.54,41.59,18400.0,31.0325,31.0399,30.906,30.9432,18400.0
2011-11-25 12:00:00,41.6,41.61,41.43,41.46,18300.0,30.9506,30.9581,30.8242,30.8465,18300.0
2011-11-25 12:10:00,41.47,41.49,41.35,41.38,32900.0,30.8539,30.8688,30.7646,30.787,32900.0
2011-11-25 12:20:00,41.41,41.56,41.36,41.55,18300.0,30.8093,30.9209,30.7721,30.9134,18300.0
2011-11-25 12:30:00,41.54,41.61,41.46,41.49,22900.0,30.906,30.9581,30.8465,30.8688,22900.0
2011-11-25 12:40:00,41.5,41.52,41.42,41.52,33900.0,30.8762,30.8911,30.8167,30.8911,33900.0
2011-11-25 12:50:00,41.53,41.77,41.53,41.56,119200.0,30.8986,31.0771,30.8986,30.9209,119200.0
2011-11-28 09:30:00,44.77,44.77,44.0,44.04,204000.0,33.3091,33.3091,32.7363,32.766,204000.0
2011-11-28 09:40:00,44.05,44.06,43.4,43.4,72700.0,32.7735,32.7809,32.2899,32.2899,72700.0
2011-11-28 09:50:00,43.44,43.67,43.42,43.62,85200.0,32.3196,32.4907,32.3047,32.4535,85200.0
2011-11-28 10:00:00,43.61,43.83,43.58,43.78,68400.0,32.4461,32.6098,32.4238,32.5726,68400.0
2011-11-28 10:10:00,43.77,43.78,43.64,43.76,49200.0,32.5651,32.5726,32.4684,32.5577,49200.0
2011-11-28 10:20:00,43.78,43.78,43.44,43.45,41800.0,32.5726,32.5726,32.3196,32.3271,41800.0
2011-11-28 10:30:00,43.45,43.52,43.31,43.31,51500.0,32.3271,32.3791,32.2229,32.2229,51500.0
2011-11-28 10:40:00,43.3,43.39,43.25,43.25,22500.0,32.2155,32.2824,32.1783,32.1783,22500.0
2011-11-28 10:50:00,43.25,43.27,43.1,43.24,34400.0,32.1783,32.1931,32.0667,32.1708,34400.0
2011-11-28 11:00:00,43.26,43.45,43.25,43.4,73900.0,32.1857,32.3271,32.1783,32.2899,73900.0
2011-11-28 11:10:00,43.4,43.51,43.39,43.5,58100.0,32.2899,32.3717,32.2824,32.3643,58100.0
2011-11-28 11:20:00,43.49,43.63,43.47,43.63,47400.0,32.3568,32.461,32.3419,32.461,47400.0
2011-11-28 11:30:00,43.62,43.72,43.56,43.57,38200.0,32.4535,32.5279,32.4089,32.4163,38200.0
2011-11-28 11:40:00,43.59,43.59,43.48,43.48,13200.0,32.4312,32.4312,32.3494,32.3494,13200.0
2011-11-28 11:50:00,43.48,43.52,43.42,43.51,22100.0,32.3494,32.3791,32.3047,32.3717,22100.0
2011-11-28 12:00:00,43.52,43.52,43.41,43.44,17700.0,32.3791,32.3791,32.2973,32.3196,17700.0
2011-11-28 12:10:00,43.44,43.51,43.43,43.48,22000.0,32.3196,32.3717,32.3122,32.3494,22000.0
2011-11-28 12:20:00,43.46,43.5,43.35,43.35,21600.0,32.3345,32.3643,32.2527,32.2527,21600.0
2011-11-28 12:30:00,43.35,43.35,43.2,43.28,22100.0,32.2527,32.2527,32.1411,32.2006,22100.0
2011-11-28 12:40:00,43.29,43.29,43.23,43.24,10200.0,32.208,32.208,32.1634,32.1708,10200.0
2011-11-28 12:50:00,43.22,43.3,43.19,43.25,58500.0,32.1559,32.2155,32.1336,32.1783,58500.0
2011-11-28 13:00:00,43.24,43.31,43.18,43.31,13000.0,32.1708,32.2229,32.1262,32.2229,13000.0
2011-11-28 13:10:00,43.31,43.37,43.28,43.3,59000.0,32.2229,32.2675,32.2006,32.2155,59000.0
2011-11-28 13:20:00,43.3,43.36,43.27,43.31,58900.0,32.2155,32.2601,32.1931,32.2229,58900.0
2011-11-28 13:30:00,43.32,43.34,43.23,43.27,65200.0,32.2303,32.2452,32.1634,32.1931,65200.0
2011-11-28 13:40:00,43.27,43.28,43.21,43.24,23800.0,32.1931,32.2006,32.1485,32.1708,23800.0
2011-11-28 13:50:00,43.24,43.26,43.08,43.08,21600.0,32.1708,32.1857,32.0518,32.0518,21600.0
2011-11-28 14:00:00,43.09,43.15,43.02,43.12,54100.0,32.0592,32.1039,32.0071,32.0815,54100.0
2011-11-28 14:10:00,43.14,43.23,43.13,43.22,15800.0,32.0964,32.1634,32.089,32.1559,15800.0
2011-11-28 14:20:00,43.23,43.3,43.06,43.12,36900.0,32.1634,32.2155,32.0369,32.0815,36900.0
2011-11-28 14:30:00,43.12,43.16,43.06,43.11,60600.0,32.0815,32.1113,32.0369,32.0741,60600.0
2011-11-28 14:40:00,43.11,43.2,43.09,43.1,47000.0,32.0741,32.1411,32.0592,32.0667,47000.0
2011-11-28 14:50:00,43.07,43.11,42.97,43.08,49400.0,32.0443,32.0741,31.9699,32.0518,49400.0
2011-11-28 15:00:00,43.09,43.18,42.85,42.85,57600.0,32.0592,32.1262,31.8807,31.8807,57600.0
2011-11-28 15:10:00,42.86,42.86,42.63,42.72,115700.0,31.8881,31.8881,31.717,31.7839,115700.0
2011-11-28 15:20:00,42.72,42.79,42.56,42.56,106000.0,31.7839,31.836,31.6649,31.6649,106000.0
2011-11-28 15:30:00,42.55,42.75,42.55,42.67,91000.0,31.6574,31.8062,31.6574,31.7467,91000.0
2011-11-28 15:40:00,42.64,42.67,42.49,42.55,95700.0,31.7244,31.7467,31.6128,31.6574,95700.0
2011-11-28 15:50:00,42.55,43.08,42.54,43.04,275500.0,31.6574,32.0518,31.65,32.022,275500.0
2011-11-29 09:30:00,43.13,43.14,42.55,42.72,30400.0,32.089,32.0964,31.6574,31.7839,30400.0
2011-11-29 09:40:00,42.73,42.85,42.69,42.71,22600.0,31.7914,31.8807,31.7616,31.7765,22600.0
2011-11-29 09:50:00,42.73,42.91,42.72,42.85,43800.0,31.7914,31.9253,31.7839,31.8807,43800.0
2011-11-29 10:00:00,42.9,43.09,42.74,42.93,104200.0,31.9179,32.0592,31.7988,31.9402,104200.0
2011-11-29 10:10:00,42.94,43.15,42.91,43.07,44700.0,31.9476,32.1039,31.9253,32.0443,44700.0
2011-11-29 10:20:00,43.1,43.2,43.04,43.11,74300.0,32.0667,32.1411,32.022,32.0741,74300.0
2011-11-29 10:30:00,43.11,43.18,43.05,43.17,79000.0,32.0741,32.1262,32.0295,32.1187,79000.0
2011-11-29 10:40:00,43.18,43.3,43.0,43.05,61800.0,32.1262,32.2155,31.9923,32.0295,61800.0
2011-11-29 10:50:00,43.05,43.12,42.92,42.99,26200.0,32.0295,32.0815,31.9327,31.9848,26200.0
2011-11-29 11:00:00,42.99,43.04,42.9,42.95,26400.0,31.9848,32.022,31.9179,31.9551,26400.0
2011-11-29 11:10:00,42.98,43.19,42.98,43.15,23600.0,31.9774,32.1336,31.9774,32.1039,23600.0
2011-11-29 11:20:00,43.18,43.21,43.12,43.16,38700.0,32.1262,32.1485,32.0815,32.1113,38700.0
2011-11-29 11:30:00,43.13,43.18,43.13,43.13,46000.0,32.089,32.1262,32.089,32.089,46000.0
2011-11-29 11:40:00,43.14,43.17,43.0,43.05,37500.0,32.0964,32.1187,31.9923,32.0295,37500.0
2011-11-29 11:50:00,43.07,43.07,42.95,43.02,38200.0,32.0443,32.0443,31.9551,32.0071,38200.0
2011-11-29 12:00:00,43.03,43.21,43.01,43.19,28000.0,32.0146,32.1485,31.9997,32.1336,28000.0
2011-11-29 12:10:00,43.18,43.32,43.17,43.3,70400.0,32.1262,32.2303,32.1187,32.2155,70400.0
2011-11-29 12:20:00,43.3,43.32,43.22,43.23,46000.0,32.2155,32.2303,32.1559,32.1634,46000.0
2011-11-29 12:30:00,43.22,43.23,43.08,43.12,33100.0,32.1559,32.1634,32.0518,32.0815,33100.0
2011-11-29 12:40:00,43.11,43.15,43.03,43.13,49500.0,32.0741,32.1039,32.0146,32.089,49500.0
2011-11-29 12:50:00,43.11,43.23,43.1,43.21,29900.0,32.0741,32.1634,32.0667,32.1485,29900.0
2011-11-29 13:00:00,43.2,43.21,43.07,43.11,36800.0,32.1411,32.1485,32.0443,32.0741,36800.0
2011-11-29 13:10:00,43.1,43.17,43.09,43.12,14800.0,32.0667,32.1187,32.0592,32.0815,14800.0
2011-11-29 13:20:00,43.12,43.24,43.12,43.13,26000.0,32.0815,32.1708,32.0815,32.089,26000.0
2011-11-29 13:30:00,43.13,43.15,43.01,43.14,26200.0,32.089,32.1039,31.9997,32.0964,26200.0
2011-11-29 13:40:00,43.14,43.16,43.11,43.11,34100.0,32.0964,32.1113,32.0741,32.0741,34100.0
2011-11-29 13:50:00,43.1,43.12,42.94,43.01,66800.0,32.0667,32.0815,31.9476,31.9997,66800.0
2011-11-29 14:00:00,43.0,43.02,42.88,42.9,42200.0,31.9923,32.0071,31.903,31.9179,42200.0
2011-11-29 14:10:00,42.89,42.97,42.83,42.97,26000.0,31.9104,31.9699,31.8658,31.9699,26000.0
2011-11-29 14:20:00,42.96,43.0,42.9,42.9,27300.0,31.9625,31.9923,31.9179,31.9179,27300.0
2011-11-29 14:30:00,42.89,43.0,42.89,42.96,39100.0,31.9104,31.9923,31.9104,31.9625,39100.0
2011-11-29 14:40:00,42.95,43.06,42.95,42.99,62900.0,31.9551,32.0369,31.9551,31.9848,62900.0
2011-11-29 14:50:00,42.98,43.02,42.86,42.9,82400.0,31.9774,32.0071,31.8881,31.9179,82400.0
2011-11-29 15:00:00,42.91,42.99,42.91,42.93,41500.0,31.9253,31.9848,31.9253,31.9402,41500.0
2011-11-29 15:10:00,42.93,43.23,42.93,43.17,81300.0,31.9402,32.1634,31.9402,32.1187,81300.0
2011-11-29 15:20:00,43.16,43.18,43.01,43.01,46800.0,32.1113,32.1262,31.9997,31.9997,46800.0
2011-11-29 15:30:00,43.01,43.13,42.98,42.98,115900.0,31.9997,32.089,31.9774,31.9774,115900.0
2011-11-29 15:40:00,42.99,43.09,42.93,43.02,89900.0,31.9848,32.0592,31.9402,32.0071,89900.0
2011-11-29 15:50:00,43.01,43.02,42.83,42.89,201200.0,31.9997,32.0071,31.8658,31.9104,201200.0
2011-11-30 09:30:00,44.34,44.72,44.27,44.48,157700.0,32.9892,33.2719,32.9371,33.0934,157700.0
2011-11-30 09:40:00,44.49,44.56,44.41,44.49,123800.0,33.1008,33.1529,33.0413,33.1008,123800.0
2011-11-30 09:50:00,44.49,44.59,44.42,44.53,66300.0,33.1008,33.1752,33.0487,33.1306,66300.0
2011-11-30 10:00:00,44.54,44.57,44.43,44.5,54600.0,33.138,33.1603,33.0562,33.1083,54600.0
2011-11-30 10:10:00,44.51,44.57,44.45,44.57,42400.0,33.1157,33.1603,33.0711,33.1603,42400.0
2011-11-30 10:20:00,44.59,44.84,44.57,44.72,101800.0,33.1752,33.3612,33.1603,33.2719,101800.0
2011-11-30 10:30:00,44.71,44.79,44.69,44.78,49800.0,33.2645,33.324,33.2496,33.3166,49800.0
2011-11-30 10:40:00,44.8,45.03,44.79,44.99,150600.0,33.3315,33.5026,33.324,33.4728,150600.0
2011-11-30 10:50:00,44.99,45.12,44.94,45.02,72100.0,33.4728,33.5695,33.4356,33.4951,72100.0
2011-11-30 11:00:00,45.0,45.0,44.87,44.95,25900.0,33.4803,33.4803,33.3835,33.4431,25900.0
2011-11-30 11:10:00,44.95,44.95,44.81,44.87,29000.0,33.4431,33.4431,33.3389,33.3835,29000.0
2011-11-30 11:20:00,44.87,44.88,44.79,44.84,15600.0,33.3835,33.391,33.324,33.3612,15600.0
2011-11-30 11:30:00,44.83,44.92,44.81,44.9,36500.0,33.3538,33.4207,33.3389,33.4059,36500.0
2011-11-30 11:40:00,44.9,44.91,44.83,44.85,29500.0,33.4059,33.4133,33.3538,33.3687,29500.0
2011-11-30 11:50:00,44.84,44.88,44.79,44.88,13300.0,33.3612,33.391,33.324,33.391,13300.0
2011-11-30 12:00:00,44.89,44.93,44.8,44.93,130300.0,33.3984,33.4282,33.3315,33.4282,130300.0
2011-11-30 12:10:00,44.93,45.03,44.87,45.01,18000.0,33.4282,33.5026,33.3835,33.4877,18000.0
2011-11-30 12:20:00,45.02,45.1,44.98,45.09,17500.0,33.4951,33.5547,33.4654,33.5472,17500.0
2011-11-30 12:30:00,45.07,45.3,45.05,45.06,77900.0,33.5323,33.7035,33.5175,33.5249,77900.0
2011-11-30 12:40:00,45.06,45.17,45.03,45.17,11500.0,33.5249,33.6067,33.5026,33.6067,11500.0
2011-11-30 12:50:00,45.16,45.16,45.07,45.07,41300.0,33.5993,33.5993,33.5323,33.5323,41300.0
2011-11-30 13:00:00,45.1,45.17,45.08,45.11,26700.0,33.5547,33.6067,33.5398,33.5621,26700.0
2011-11-30 13:10:00,45.1,45.15,45.02,45.03,12500.0,33.5547,33.5919,33.4951,33.5026,12500.0
2011-11-30 13:20:00,45.05,45.07,45.0,45.01,7700.0,33.5175,33.5323,33.4803,33.4877,7700.0
2011-11-30 13:30:00,45.02,45.18,45.0,45.14,17100.0,33.4951,33.6142,33.4803,33.5844,17100.0
2011-11-30 13:40:00,45.13,45.18,45.09,45.16,15100.0,33.577,33.6142,33.5472,33.5993,15100.0
2011-11-30 13:50:00,45.15,45.15,45.08,45.09,25700.0,33.5919,33.5919,33.5398,33.5472,25700.0
2011-11-30 14:00:00,45.09,45.25,45.09,45.16,29600.0,33.5472,33.6663,33.5472,33.5993,29600.0
2011-11-30 14:10:00,45.16,45.21,45.12,45.18,19000.0,33.5993,33.6365,33.5695,33.6142,19000.0
2011-11-30 14:20:00,45.18,45.34,45.17,45.26,29700.0,33.6142,33.7332,33.6067,33.6737,29700.0
2011-11-30 14:30:00,45.24,45.33,45.23,45.26,40000.0,33.6588,33.7258,33.6514,33.6737,40000.0
2011-11-30 14:40:00,45.26,45.29,45.21,45.24,33800.0,33.6737,33.696,33.6365,33.6588,33800.0
2011-11-30 14:50:00,45.25,45.42,45.24,45.33,80300.0,33.6663,33.7927,33.6588,33.7258,80300.0
2011-11-30 15:00:00,45.33,45.46,45.31,45.46,69300.0,33.7258,33.8225,33.7109,33.8225,69300.0
2011-11-30 15:10:00,45.46,45.56,45.46,45.47,45000.0,33.8225,33.8969,33.8225,33.8299,45000.0
2011-11-30 15:20:00,45.47,45.54,45.27,45.43,65900.0,33.8299,33.882,33.6811,33.8002,65900.0
2011-11-30 15:30:00,45.43,45.64,45.41,45.6,89800.0,33.8002,33.9564,33.7853,33.9267,89800.0
2011-11-30 15:40:00,45.6,45.82,45.56,45.64,131900.0,33.9267,34.0903,33.8969,33.9564,131900.0
2011-11-30 15:50:00,45.64,45.98,45.64,45.88,368400.0,33.9564,34.2094,33.9564,34.135,368400.0
2011-12-01 09:30:00,45.57,45.57,45.18,45.23,45000.0,33.9043,33.9043,33.6142,33.6514,45000.0
2011-12-01 09:40:00,45.25,45.64,45.25,45.47,28900.0,33.6663,33.9564,33.6663,33.8299,28900.0
2011-12-01 09:50:00,45.51,45.68,45.48,45.59,22100.0,33.8597,33.9862,33.8374,33.9192,22100.0
2011-12-01 10:00:00,45.61,45.77,45.53,45.68,51800.0,33.9341,34.0531,33.8746,33.9862,51800.0
2011-12-01 10:10:00,45.68,45.71,45.55,45.58,16300.0,33.9862,34.0085,33.8895,33.9118,16300.0
2011-12-01 10:20:00,45.58,45.75,45.58,45.75,21600.0,33.9118,34.0383,33.9118,34.0383,21600.0
2011-12-01 10:30:00,45.75,45.75,45.47,45.49,27300.0,34.0383,34.0383,33.8299,33.8448,27300.0
2011-12-01 10:40:00,45.49,45.55,45.45,45.5,46500.0,33.8448,33.8895,33.8151,33.8523,46500.0
2011-12-01 10:50:00,45.5,45.59,45.38,45.38,21300.0,33.8523,33.9192,33.763,33.763,21300.0
2011-12-01 11:00:00,45.4,45.49,45.4,45.41,13000.0,33.7779,33.8448,33.7779,33.7853,13000.0
2011-12-01 11:10:00,45.41,45.42,45.14,45.18,29100.0,33.7853,33.7927,33.5844,33.6142,29100.0
2011-12-01 11:20:00,45.16,45.2,45.1,45.12,19200.0,33.5993,33.6291,33.5547,33.5695,19200.0
2011-12-01 11:30:00,45.08,45.12,44.97,45.09,19700.0,33.5398,33.5695,33.4579,33.5472,19700.0
2011-12-01 11:40:00,45.08,45.21,45.07,45.16,14300.0,33.5398,33.6365,33.5323,33.5993,14300.0
2011-12-01 11:50:00,45.16,45.3,45.16,45.19,22600.0,33.5993,33.7035,33.5993,33.6216,22600.0
2011-12-01 12:00:00,45.18,45.23,45.13,45.17,9900.0,33.6142,33.6514,33.577,33.6067,9900.0
2011-12-01 12:10:00,45.16,45.23,45.14,45.23,10500.0,33.5993,33.6514,33.5844,33.6514,10500.0
2011-12-01 12:20:00,45.23,45.33,45.16,45.31,8300.0,33.6514,33.7258,33.5993,33.7109,8300.0
2011-12-01 12:30:00,45.31,45.34,45.26,45.27,13000.0,33.7109,33.7332,33.6737,33.6811,13000.0
2011-12-01 12:40:00,45.28,45.29,45.16,45.23,7400.0,33.6886,33.696,33.5993,33.6514,7400.0
2011-12-01 12:50:00,45.22,45.29,45.08,45.15,16100.0,33.6439,33.696,33.5398,33.5919,16100.0
2011-12-01 13:00:00,45.13,45.22,45.11,45.12,14000.0,33.577,33.6439,33.5621,33.5695,14000.0
2011-12-01 13:10:00,45.13,45.29,45.12,45.29,15500.0,33.577,33.696,33.5695,33.696,15500.0
2011-12-01 13:20:00,45.29,45.46,45.29,45.43,17300.0,33.696,33.8225,33.696,33.8002,17300.0
2011-12-01 13:30:00,45.41,45.48,45.36,45.39,19400.0,33.7853,33.8374,33.7481,33.7704,19400.0
2011-12-01 13:40:00,45.39,45.62,45.39,45.61,21800.0,33.7704,33.9415,33.7704,33.9341,21800.0
2011-12-01 13:50:00,45.61,45.82,45.59,45.81,16800.0,33.9341,34.0903,33.9192,34.0829,16800.0
2011-12-01 14:00:00,45.81,45.81,45.56,45.59,20700.0,34.0829,34.0829,33.8969,33.9192,20700.0
2011-12-01 14:10:00,45.58,45.6,45.5,45.5,13600.0,33.9118,33.9267,33.8523,33.8523,13600.0
2011-12-01 14:20:00,45.5,45.59,45.49,45.56,13000.0,33.8523,33.9192,33.8448,33.8969,13000.0
2011-12-01 14:30:00,45.56,45.57,45.45,45.52,22300.0,33.8969,33.9043,33.8151,33.8671,22300.0
2011-12-01 14:40:00,45.53,45.64,45.48,45.59,44500.0,33.8746,33.9564,33.8374,33.9192,44500.0
2011-12-01 14:50:00,45.6,45.62,45.54,45.55,37000.0,33.9267,33.9415,33.882,33.8895,37000.0
2011-12-01 15:00:00,45.55,45.61,45.44,45.45,40200.0,33.8895,33.9341,33.8076,33.8151,40200.0
2011-12-01 15:10:00,45.45,45.6,45.45,45.6,24700.0,33.8151,33.9267,33.8151,33.9267,24700.0
2011-12-01 15:20:00,45.6,45.75,45.55,45.7,49200.0,33.9267,34.0383,33.8895,34.0011,49200.0
2011-12-01 15:30:00,45.71,45.71,45.56,45.57,39400.0,34.0085,34.0085,33.8969,33.9043,39400.0
2011-12-01 15:40:00,45.57,45.59,45.44,45.51,61700.0,33.9043,33.9192,33.8076,33.8597,61700.0
2011-12-01 15:50:00,45.52,45.56,45.37,45.5,152000.0,33.8671,33.8969,33.7555,33.8523,152000.0
2011-12-02 09:30:00,45.96,46.49,45.94,46.32,47400.0,34.1945,34.5888,34.1796,34.4624,47400.0
2011-12-02 09:40:00,46.27,46.51,46.13,46.43,36700.0,34.4252,34.6037,34.321,34.5442,36700.0
2011-12-02 09:50:00,46.45,46.83,46.41,46.82,40700.0,34.5591,34.8418,34.5293,34.8344,40700.0
2011-12-02 10:00:00,46.82,47.03,46.75,46.94,48200.0,34.8344,34.9906,34.7823,34.9236,48200.0
2011-12-02 10:10:00,46.93,47.32,46.92,47.28,58800.0,34.9162,35.2064,34.9088,35.1766,58800.0
2011-12-02 10:20:00,47.29,47.33,47.0,47.02,30400.0,35.184,35.2138,34.9683,34.9832,30400.0
2011-12-02 10:30:00,47.03,47.13,46.88,46.99,21500.0,34.9906,35.065,34.879,34.9608,21500.0
2011-12-02 10:40:00,46.98,46.98,46.7,46.72,23200.0,34.9534,34.9534,34.7451,34.76,23200.0
2011-12-02 10:50:00,46.72,46.89,46.71,46.77,22900.0,34.76,34.8864,34.7525,34.7972,22900.0
2011-12-02 11:00:00,46.77,46.82,46.48,46.49,24300.0,34.7972,34.8344,34.5814,34.5888,24300.0
2011-12-02 11:10:00,46.5,46.5,46.31,46.46,40700.0,34.5963,34.5963,34.4549,34.5665,40700.0
2011-12-02 11:20:00,46.45,46.6,46.35,46.59,40900.0,34.5591,34.6707,34.4847,34.6632,40900.0
2011-12-02 11:30:00,46.61,46.74,46.47,46.49,26700.0,34.6781,34.7748,34.574,34.5888,26700.0
2011-12-02 11:40:00,46.47,46.52,46.21,46.21,38400.0,34.574,34.6112,34.3805,34.3805,38400.0
2011-12-02 11:50:00,46.21,46.49,46.2,46.45,20900.0,34.3805,34.5888,34.3731,34.5591,20900.0
2011-12-02 12:00:00,46.45,46.59,46.37,46.49,38200.0,34.5591,34.6632,34.4996,34.5888,38200.0
2011-12-02 12:10:00,46.5,46.57,46.39,46.52,46500.0,34.5963,34.6484,34.5144,34.6112,46500.0
2011-12-02 12:20:00,46.54,46.58,46.45,46.47,19000.0,34.626,34.6558,34.5591,34.574,19000.0
2011-12-02 12:30:00,46.47,46.51,46.42,46.48,14800.0,34.574,34.6037,34.5368,34.5814,14800.0
2011-12-02 12:40:00,46.5,46.57,46.38,46.55,14200.0,34.5963,34.6484,34.507,34.6335,14200.0
2011-12-02 12:50:00,46.52,46.55,46.46,46.46,9600.0,34.6112,34.6335,34.5665,34.5665,9600.0
2011-12-02 13:00:00,46.44,46.48,46.35,46.35,17400.0,34.5516,34.5814,34.4847,34.4847,17400.0
2011-12-02 13:10:00,46.36,46.37,46.26,46.35,11700.0,34.4921,34.4996,34.4177,34.4847,11700.0
2011-12-02 13:20:00,46.37,46.45,46.35,46.41,24700.0,34.4996,34.5591,34.4847,34.5293,24700.0
2011-12-02 13:30:00,46.38,46.41,46.31,46.36,12000.0,34.507,34.5293,34.4549,34.4921,12000.0
2011-12-02 13:40:00,46.37,46.54,46.36,46.48,14400.0,34.4996,34.626,34.4921,34.5814,14400.0
2011-12-02 13:50:00,46.47,46.51,46.35,46.38,19800.0,34.574,34.6037,34.4847,34.507,19800.0
2011-12-02 14:00:00,46.38,46.38,46.11,46.23,32900.0,34.507,34.507,34.3061,34.3954,32900.0
2011-12-02 14:10:00,46.24,46.31,46.2,46.28,50100.0,34.4028,34.4549,34.3731,34.4326,50100.0
2011-12-02 14:20:00,46.3,46.35,46.25,46.27,50600.0,34.4475,34.4847,34.4103,34.4252,50600.0
2011-12-02 14:30:00,46.28,46.3,46.22,46.28,24200.0,34.4326,34.4475,34.3879,34.4326,24200.0
2011-12-02 14:40:00,46.27,46.33,46.25,46.27,20400.0,34.4252,34.4698,34.4103,34.4252,20400.0
2011-12-02 14:50:00,46.28,46.3,46.08,46.12,25500.0,34.4326,34.4475,34.2838,34.3135,25500.0
2011-12-02 15:00:00,46.13,46.3,46.12,46.13,59300.0,34.321,34.4475,34.3135,34.321,59300.0
2011-12-02 15:10:00,46.13,46.37,46.12,46.21,33400.0,34.321,34.4996,34.3135,34.3805,33400.0
2011-12-02 15:20:00,46.2,46.22,46.09,46.17,39800.0,34.3731,34.3879,34.2912,34.3507,39800.0
2011-12-02 15:30:00,46.17,46.28,46.07,46.21,49600.0,34.3507,34.4326,34.2763,34.3805,49600.0
2011-12-02 15:40:00,46.21,46.22,45.88,45.88,92000.0,34.3805,34.3879,34.135,34.135,92000.0
2011-12-02 15:50:00,45.87,46.1,45.84,45.99,178000.0,34.1275,34.2987,34.1052,34.2168,178000.0
2011-12-05 09:30:00,46.97,47.28,46.86,47.26,71700.0,34.946,35.1766,34.8641,35.1617,71700.0
2011-12-05 09:40:00,47.27,47.29,47.13,47.15,51600.0,35.1692,35.184,35.065,35.0799,51600.0
2011-12-05 09:50:00,47.16,47.41,47.16,47.38,39600.0,35.0873,35.2733,35.0873,35.251,39600.0
2011-12-05 10:00:00,47.36,47.37,47.01,47.1,46700.0,35.2361,35.2436,34.9757,35.0427,46700.0
2011-12-05 10:10:00,47.11,47.3,47.1,47.25,36700.0,35.0501,35.1915,35.0427,35.1543,36700.0
2011-12-05 10:20:00,47.26,47.31,47.2,47.29,43800.0,35.1617,35.1989,35.1171,35.184,43800.0
2011-12-05 10:30:00,47.3,47.35,47.29,47.29,19800.0,35.1915,35.2287,35.184,35.184,19800.0
2011-12-05 10:40:00,47.31,47.32,47.15,47.17,26300.0,35.1989,35.2064,35.0799,35.0948,26300.0
2011-12-05 10:50:00,47.19,47.22,47.12,47.13,13100.0,35.1096,35.132,35.0576,35.065,13100.0
2011-12-05 11:00:00,47.12,47.14,47.08,47.14,19700.0,35.0576,35.0724,35.0278,35.0724,19700.0
2011-12-05 11:10:00,47.14,47.18,47.07,47.14,21600.0,35.0724,35.1022,35.0204,35.0724,21600.0
2011-12-05 11:20:00,47.13,47.14,46.95,47.11,14300.0,35.065,35.0724,34.9311,35.0501,14300.0
2011-12-05 11:30:00,47.13,47.14,46.98,47.06,13600.0,35.065,35.0724,34.9534,35.0129,13600.0
2011-12-05 11:40:00,47.07,47.12,47.06,47.1,11900.0,35.0204,35.0576,35.0129,35.0427,11900.0
2011-12-05 11:50:00,47.11,47.12,47.04,47.07,11200.0,35.0501,35.0576,34.998,35.0204,11200.0
2011-12-05 12:00:00,47.08,47.25,47.05,47.21,19300.0,35.0278,35.1543,35.0055,35.1245,19300.0
2011-12-05 12:10:00,47.2,47.26,47.19,47.23,36100.0,35.1171,35.1617,35.1096,35.1394,36100.0
2011-12-05 12:20:00,47.25,47.27,47.22,47.26,6800.0,35.1543,35.1692,35.132,35.1617,6800.0
2011-12-05 12:30:00,47.27,47.33,47.24,47.26,10800.0,35.1692,35.2138,35.1468,35.1617,10800.0
2011-12-05 12:40:00,47.25,47.33,47.23,47.33,18000.0,35.1543,35.2138,35.1394,35.2138,18000.0
2011-12-05 12:50:00,47.33,47.44,47.3,47.3,19700.0,35.2138,35.2956,35.1915,35.1915,19700.0
2011-12-05 13:00:00,47.29,47.3,47.24,47.26,10300.0,35.184,35.1915,35.1468,35.1617,10300.0
2011-12-05 13:10:00,47.27,47.29,47.25,47.25,6400.0,35.1692,35.184,35.1543,35.1543,6400.0
2011-12-05 13:20:00,47.23,47.31,47.22,47.31,16500.0,35.1394,35.1989,35.132,35.1989,16500.0
2011-12-05 13:30:00,47.3,47.39,47.29,47.35,13000.0,35.1915,35.2584,35.184,35.2287,13000.0
2011-12-05 13:40:00,47.35,47.37,46.95,46.96,44000.0,35.2287,35.2436,34.9311,34.9385,44000.0
2011-12-05 13:50:00,46.94,47.06,46.9,46.97,28900.0,34.9236,35.0129,34.8939,34.946,28900.0
2011-12-05 14:00:00,46.96,46.97,46.59,46.65,27700.0,34.9385,34.946,34.6632,34.7079,27700.0
2011-12-05 14:10:00,46.66,46.91,46.65,46.91,69900.0,34.7153,34.9013,34.7079,34.9013,69900.0
2011-12-05 14:20:00,46.92,46.93,46.75,46.89,33400.0,34.9088,34.9162,34.7823,34.8864,33400.0
2011-12-05 14:30:00,46.9,46.98,46.82,46.96,33400.0,34.8939,34.9534,34.8344,34.9385,33400.0
2011-12-05 14:40:00,46.97,46.98,46.86,46.93,22000.0,34.946,34.9534,34.8641,34.9162,22000.0
2011-12-05 14:50:00,46.98,47.04,46.92,47.01,30400.0,34.9534,34.998,34.9088,34.9757,30400.0
2011-12-05 15:00:00,47.05,47.06,46.68,46.78,50100.0,35.0055,35.0129,34.7302,34.8046,50100.0
2011-12-05 15:10:00,46.81,46.9,46.51,46.6,56800.0,34.8269,34.8939,34.6037,34.6707,56800.0
2011-12-05 15:20:00,46.6,46.74,46.57,46.57,54000.0,34.6707,34.7748,34.6484,34.6484,54000.0
2011-12-05 15:30:00,46.57,46.7,46.49,46.62,67500.0,34.6484,34.7451,34.5888,34.6856,67500.0
2011-12-05 15:40:00,46.6,46.84,46.5,46.75,110600.0,34.6707,34.8492,34.5963,34.7823,110600.0
2011-12-05 15:50:00,46.76,47.0,46.76,46.97,166900.0,34.7897,34.9683,34.7897,34.946,166900.0
2011-12-06 09:30:00,46.9,47.18,46.62,46.99,59800.0,34.8939,35.1022,34.6856,34.9608,59800.0
2011-12-06 09:40:00,46.99,47.01,46.66,46.83,59500.0,34.9608,34.9757,34.7153,34.8418,59500.0
2011-12-06 09:50:00,46.82,46.94,46.8,46.87,20900.0,34.8344,34.9236,34.8195,34.8716,20900.0
2011-12-06 10:00:00,46.88,46.99,46.8,46.84,28000.0,34.879,34.9608,34.8195,34.8492,28000.0
2011-12-06 10:10:00,46.82,47.01,46.78,46.92,44400.0,34.8344,34.9757,34.8046,34.9088,44400.0
2011-12-06 10:20:00,46.93,47.1,46.84,47.01,40000.0,34.9162,35.0427,34.8492,34.9757,40000.0
2011-12-06 10:30:00,47.02,47.06,46.82,46.88,58500.0,34.9832,35.0129,34.8344,34.879,58500.0
2011-12-06 10:40:00,46.87,46.89,46.69,46.73,26400.0,34.8716,34.8864,34.7376,34.7674,26400.0
2011-12-06 10:50:00,46.73,46.79,46.62,46.65,101500.0,34.7674,34.812,34.6856,34.7079,101500.0
2011-12-06 11:00:00,46.65,46.72,46.58,46.59,26900.0,34.7079,34.76,34.6558,34.6632,26900.0
2011-12-06 11:10:00,46.58,46.71,46.56,46.64,43300.0,34.6558,34.7525,34.6409,34.7004,43300.0
2011-12-06 11:20:00,46.65,46.68,46.54,46.54,40000.0,34.7079,34.7302,34.626,34.626,40000.0
2011-12-06 11:30:00,46.54,46.65,46.46,46.6,28200.0,34.626,34.7079,34.5665,34.6707,28200.0
2011-12-06 11:40:00,46.59,46.6,46.42,46.44,46700.0,34.6632,34.6707,34.5368,34.5516,46700.0
2011-12-06 11:50:00,46.43,46.71,46.43,46.69,40200.0,34.5442,34.7525,34.5442,34.7376,40200.0
2011-12-06 12:00:00,46.69,46.7,46.59,46.64,20500.0,34.7376,34.7451,34.6632,34.7004,20500.0
2011-12-06 12:10:00,46.65,46.72,46.65,46.7,28400.0,34.7079,34.76,34.7079,34.7451,28400.0
2011-12-06 12:20:00,46.7,46.72,46.59,46.7,27300.0,34.7451,34.76,34.6632,34.7451,27300.0
2011-12-06 12:30:00,46.71,46.77,46.63,46.75,22200.0,34.7525,34.7972,34.693,34.7823,22200.0
2011-12-06 12:40:00,46.77,46.82,46.73,46.74,16700.0,34.7972,34.8344,34.7674,34.7748,16700.0
2011-12-06 12:50:00,46.76,46.79,46.7,46.77,18200.0,34.7897,34.812,34.7451,34.7972,18200.0
2011-12-06 13:00:00,46.77,46.77,46.62,46.63,17000.0,34.7972,34.7972,34.6856,34.693,17000.0
2011-12-06 13:10:00,46.63,46.79,46.58,46.79,18400.0,34.693,34.812,34.6558,34.812,18400.0
2011-12-06 13:20:00,46.79,46.85,46.73,46.85,17800.0,34.812,34.8567,34.7674,34.8567,17800.0
2011-12-06 13:30:00,46.86,46.95,46.86,46.95,14600.0,34.8641,34.9311,34.8641,34.9311,14600.0
2011-12-06 13:40:00,46.94,46.95,46.83,46.84,13800.0,34.9236,34.9311,34.8418,34.8492,13800.0
2011-12-06 13:50:00,46.84,46.87,46.8,46.8,22400.0,34.8492,34.8716,34.8195,34.8195,22400.0
2011-12-06 14:00:00,46.8,46.82,46.74,46.78,17100.0,34.8195,34.8344,34.7748,34.8046,17100.0
2011-12-06 14:10:00,46.78,46.89,46.69,46.87,27000.0,34.8046,34.8864,34.7376,34.8716,27000.0
2011-12-06 14:20:00,46.85,46.86,46.72,46.75,24500.0,34.8567,34.8641,34.76,34.7823,24500.0
2011-12-06 14:30:00,46.74,46.99,46.74,46.98,28900.0,34.7748,34.9608,34.7748,34.9534,28900.0
2011-12-06 14:40:00,46.99,47.13,46.97,47.13,33100.0,34.9608,35.065,34.946,35.065,33100.0
2011-12-06 14:50:00,47.14,47.25,47.09,47.11,40200.0,35.0724,35.1543,35.0352,35.0501,40200.0
2011-12-06 15:00:00,47.11,47.21,47.1,47.16,24400.0,35.0501,35.1245,35.0427,35.0873,24400.0
2011-12-06 15:10:00,47.16,47.36,47.16,47.24,39100.0,35.0873,35.2361,35.0873,35.1468,39100.0
2011-12-06 15:20:00,47.22,47.27,47.02,47.03,40400.0,35.132,35.1692,34.9832,34.9906,40400.0
2011-12-06 15:30:00,47.03,47.28,47.03,47.21,78600.0,34.9906,35.1766,34.9906,35.1245,78600.0
2011-12-06 15:40:00,47.21,47.25,47.03,47.09,74500.0,35.1245,35.1543,34.9906,35.0352,74500.0
2011-12-06 15:50:00,47.09,47.12,46.92,46.94,133700.0,35.0352,35.0576,34.9088,34.9236,133700.0
2011-12-07 09:30:00,46.69,46.71,46.31,46.44,25900.0,34.7376,34.7525,34.4549,34.5516,25900.0
2011-12-07 09:40:00,46.37,46.48,46.3,46.48,45200.0,34.4996,34.5814,34.4475,34.5814,45200.0
2011-12-07 09:50:00,46.49,46.75,46.49,46.68,33000.0,34.5888,34.7823,34.5888,34.7302,33000.0
2011-12-07 10:00:00,46.65,46.67,46.5,46.52,29800.0,34.7079,34.7228,34.5963,34.6112,29800.0
2011-12-07 10:10:00,46.53,46.7,46.52,46.68,34400.0,34.6186,34.7451,34.6112,34.7302,34400.0
2011-12-07 10:20:00,46.69,46.72,46.41,46.45,60700.0,34.7376,34.76,34.5293,34.5591,60700.0
2011-12-07 10:30:00,46.43,46.55,46.32,46.52,35400.0,34.5442,34.6335,34.4624,34.6112,35400.0
2011-12-07 10:40:00,46.5,46.79,46.46,46.78,35200.0,34.5963,34.812,34.5665,34.8046,35200.0
2011-12-07 10:50:00,46.75,46.75,46.53,46.6,20800.0,34.7823,34.7823,34.6186,34.6707,20800.0
2011-12-07 11:00:00,46.6,46.69,46.58,46.65,37000.0,34.6707,34.7376,34.6558,34.7079,37000.0
2011-12-07 11:10:00,46.62,46.7,46.58,46.69,32200.0,34.6856,34.7451,34.6558,34.7376,32200.0
2011-12-07 11:20:00,46.7,47.05,46.68,47.03,88700.0,34.7451,35.0055,34.7302,34.9906,88700.0
2011-12-07 11:30:00,47.05,47.35,47.05,47.35,37300.0,35.0055,35.2287,35.0055,35.2287,37300.0
2011-12-07 11:40:00,47.34,47.36,47.25,47.3,21500.0,35.2212,35.2361,35.1543,35.1915,21500.0
2011-12-07 11:50:00,47.32,47.35,47.22,47.24,22800.0,35.2064,35.2287,35.132,35.1468,22800.0
2011-12-07 12:00:00,47.22,47.34,47.21,47.29,32100.0,35.132,35.2212,35.1245,35.184,32100.0
2011-12-07 12:10:00,47.28,47.28,47.13,47.19,12800.0,35.1766,35.1766,35.065,35.1096,12800.0
2011-12-07 12:20:00,47.19,47.5,47.19,47.48,18100.0,35.1096,35.3403,35.1096,35.3254,18100.0
2011-12-07 12:30:00,47.49,47.52,47.46,47.5,23500.0,35.3328,35.3552,35.3105,35.3403,23500.0
2011-12-07 12:40:00,47.48,47.61,47.47,47.57,21600.0,35.3254,35.4221,35.318,35.3924,21600.0
2011-12-07 12:50:00,47.58,47.68,47.57,47.63,21700.0,35.3998,35.4742,35.3924,35.437,21700.0
2011-12-07 13:00:00,47.61,47.63,47.45,47.46,14100.0,35.4221,35.437,35.3031,35.3105,14100.0
2011-12-07 13:10:00,47.44,47.44,47.3,47.41,15400.0,35.2956,35.2956,35.1915,35.2733,15400.0
2011-12-07 13:20:00,47.39,47.48,47.35,47.46,18600.0,35.2584,35.3254,35.2287,35.3105,18600.0
2011-12-07 13:30:00,47.45,47.46,47.36,47.42,17300.0,35.3031,35.3105,35.2361,35.2808,17300.0
2011-12-07 13:40:00,47.45,47.45,47.3,47.35,29700.0,35.3031,35.3031,35.1915,35.2287,29700.0
2011-12-07 13:50:00,47.36,47.46,47.3,47.42,23900.0,35.2361,35.3105,35.1915,35.2808,23900.0
2011-12-07 14:00:00,47.42,47.5,47.27,47.27,31300.0,35.2808,35.3403,35.1692,35.1692,31300.0
2011-12-07 14:10:00,47.27,47.38,47.23,47.28,65800.0,35.1692,35.251,35.1394,35.1766,65800.0
2011-12-07 14:20:00,47.28,47.48,47.27,47.45,22200.0,35.1766,35.3254,35.1692,35.3031,22200.0
2011-12-07 14:30:00,47.45,47.49,47.39,47.48,31600.0,35.3031,35.3328,35.2584,35.3254,31600.0
2011-12-07 14:40:00,47.47,47.48,47.21,47.25,41000.0,35.318,35.3254,35.1245,35.1543,41000.0
2011-12-07 14:50:00,47.23,47.38,47.2,47.35,55700.0,35.1394,35.251,35.1171,35.2287,55700.0
2011-12-07 15:00:00,47.36,47.45,47.33,47.41,56900.0,35.2361,35.3031,35.2138,35.2733,56900.0
2011-12-07 15:10:00,47.4,47.7,47.36,47.59,111400.0,35.2659,35.4891,35.2361,35.4072,111400.0
2011-12-07 15:20:00,47.59,47.82,47.56,47.75,83400.0,35.4072,35.5784,35.3849,35.5263,83400.0
2011-12-07 15:30:00,47.76,48.15,47.69,48.15,86600.0,35.5337,35.8239,35.4816,35.8239,86600.0
2011-12-07 15:40:00,48.18,48.41,48.03,48.15,119500.0,35.8462,36.0173,35.7346,35.8239,119500.0
2011-12-07 15:50:00,48.14,48.29,48.14,48.2,379900.0,35.8164,35.928,35.8164,35.8611,379900.0
2011-12-08 09:30:00,47.68,47.7,47.11,47.15,50900.0,35.4742,35.4891,35.0501,35.0799,50900.0
2011-12-08 09:40:00,47.12,47.21,46.96,47.11,86100.0,35.0576,35.1245,34.9385,35.0501,86100.0
2011-12-08 09:50:00,47.1,47.21,46.77,46.77,39400.0,35.0427,35.1245,34.7972,34.7972,39400.0
2011-12-08 10:00:00,46.79,46.84,46.51,46.52,42500.0,34.812,34.8492,34.6037,34.6112,42500.0
2011-12-08 10:10:00,46.51,46.63,46.41,46.41,50400.0,34.6037,34.693,34.5293,34.5293,50400.0
2011-12-08 10:20:00,46.41,46.45,46.28,46.3,71400.0,34.5293,34.5591,34.4326,34.4475,71400.0
2011-12-08 10:30:00,46.29,46.45,46.23,46.25,69400.0,34.44,34.5591,34.3954,34.4103,69400.0
2011-12-08 10:40:00,46.24,46.37,46.16,46.34,57800.0,34.4028,34.4996,34.3433,34.4772,57800.0
2011-12-08 10:50:00,46.35,46.47,46.33,46.4,64700.0,34.4847,34.574,34.4698,34.5219,64700.0
2011-12-08 11:00:00,46.39,46.43,46.3,46.31,74200.0,34.5144,34.5442,34.4475,34.4549,74200.0
2011-12-08 11:10:00,46.31,46.32,46.1,46.2,43900.0,34.4549,34.4624,34.2987,34.3731,43900.0
2011-12-08 11:20:00,46.2,46.33,46.16,46.16,35000.0,34.3731,34.4698,34.3433,34.3433,35000.0
2011-12-08 11:30:00,46.18,46.32,46.06,46.07,36200.0,34.3582,34.4624,34.2689,34.2763,36200.0
2011-12-08 11:40:00,46.07,46.27,46.03,46.24,30000.0,34.2763,34.4252,34.2466,34.4028,30000.0
2011-12-08 11:50:00,46.23,46.32,46.2,46.32,32300.0,34.3954,34.4624,34.3731,34.4624,32300.0
2011-12-08 12:00:00,46.31,46.32,46.16,46.31,36600.0,34.4549,34.4624,34.3433,34.4549,36600.0
2011-12-08 12:10:00,46.31,46.56,46.3,46.53,29000.0,34.4549,34.6409,34.4475,34.6186,29000.0
2011-12-08 12:20:00,46.52,46.52,46.27,46.32,35500.0,34.6112,34.6112,34.4252,34.4624,35500.0
2011-12-08 12:30:00,46.31,46.37,46.14,46.17,43500.0,34.4549,34.4996,34.3284,34.3507,43500.0
2011-12-08 12:40:00,46.15,46.27,46.15,46.27,28300.0,34.3359,34.4252,34.3359,34.4252,28300.0
2011-12-08 12:50:00,46.28,46.35,46.25,46.31,43800.0,34.4326,34.4847,34.4103,34.4549,43800.0
2011-12-08 13:00:00,46.3,46.33,46.1,46.15,57200.0,34.4475,34.4698,34.2987,34.3359,57200.0
2011-12-08 13:10:00,46.13,46.16,46.06,46.09,37300.0,34.321,34.3433,34.2689,34.2912,37300.0
2011-12-08 13:20:00,46.09,46.21,46.05,46.19,35400.0,34.2912,34.3805,34.2615,34.3656,35400.0
2011-12-08 13:30:00,46.19,46.19,46.02,46.13,37700.0,34.3656,34.3656,34.2391,34.321,37700.0
2011-12-08 13:40:00,46.13,46.22,46.13,46.18,38300.0,34.321,34.3879,34.321,34.3582,38300.0
2011-12-08 13:50:00,46.16,46.25,46.14,46.23,32000.0,34.3433,34.4103,34.3284,34.3954,32000.0
2011-12-08 14:00:00,46.22,46.22,45.98,46.09,36300.0,34.3879,34.3879,34.2094,34.2912,36300.0
2011-12-08 14:10:00,46.1,46.25,46.06,46.22,46400.0,34.2987,34.4103,34.2689,34.3879,46400.0
2011-12-08 14:20:00,46.24,46.24,46.11,46.13,39100.0,34.4028,34.4028,34.3061,34.321,39100.0
2011-12-08 14:30:00,46.13,46.19,45.97,45.97,42900.0,34.321,34.3656,34.2019,34.2019,42900.0
2011-12-08 14:40:00,45.96,45.99,45.9,45.95,41600.0,34.1945,34.2168,34.1499,34.1871,41600.0
2011-12-08 14:50:00,45.97,45.99,45.68,45.71,60800.0,34.2019,34.2168,33.9862,34.0085,60800.0
2011-12-08 15:00:00,45.71,45.82,45.6,45.63,55000.0,34.0085,34.0903,33.9267,33.949,55000.0
2011-12-08 15:10:00,45.62,46.04,45.61,46.04,69500.0,33.9415,34.254,33.9341,34.254,69500.0
2011-12-08 15:20:00,46.05,46.15,45.95,46.01,95500.0,34.2615,34.3359,34.1871,34.2317,95500.0
2011-12-08 15:30:00,46.02,46.29,45.99,46.01,158300.0,34.2391,34.44,34.2168,34.2317,158300.0
2011-12-08 15:40:00,46.01,46.05,45.54,45.67,222400.0,34.2317,34.2615,33.882,33.9787,222400.0
2011-12-08 15:50:00,45.67,45.67,45.43,45.59,356200.0,33.9787,33.9787,33.8002,33.9192,356200.0
2011-12-09 09:30:00,46.0,46.45,45.87,46.41,54700.0,34.2243,34.5591,34.1275,34.5293,54700.0
2011-12-09 09:40:00,46.39,46.52,46.32,46.4,44500.0,34.5144,34.6112,34.4624,34.5219,44500.0
2011-12-09 09:50:00,46.42,46.52,46.26,46.28,64100.0,34.5368,34.6112,34.4177,34.4326,64100.0
2011-12-09 10:00:00,46.29,46.63,46.29,46.46,47600.0,34.44,34.693,34.44,34.5665,47600.0
2011-12-09 10:10:00,46.47,46.66,46.41,46.52,44700.0,34.574,34.7153,34.5293,34.6112,44700.0
2011-12-09 10:20:00,46.53,46.62,46.39,46.54,41000.0,34.6186,34.6856,34.5144,34.626,41000.0
2011-12-09 10:30:00,46.52,46.63,46.34,46.37,47800.0,34.6112,34.693,34.4772,34.4996,47800.0
2011-12-09 10:40:00,46.36,46.55,46.3,46.53,67300.0,34.4921,34.6335,34.4475,34.6186,67300.0
2011-12-09 10:50:00,46.57,46.68,46.41,46.65,44300.0,34.6484,34.7302,34.5293,34.7079,44300.0
2011-12-09 11:00:00,46.66,46.87,46.66,46.86,40400.0,34.7153,34.8716,34.7153,34.8641,40400.0
2011-12-09 11:10:00,46.85,46.9,46.73,46.8,35800.0,34.8567,34.8939,34.7674,34.8195,35800.0
2011-12-09 11:20:00,46.82,46.95,46.78,46.95,24900.0,34.8344,34.9311,34.8046,34.9311,24900.0
2011-12-09 11:30:00,46.95,47.12,46.94,47.11,45100.0,34.9311,35.0576,34.9236,35.0501,45100.0
2011-12-09 11:40:00,47.11,47.24,47.03,47.04,64700.0,35.0501,35.1468,34.9906,34.998,64700.0
2011-12-09 11:50:00,47.03,47.11,47.02,47.07,37500.0,34.9906,35.0501,34.9832,35.0204,37500.0
2011-12-09 12:00:00,47.08,47.13,47.0,47.11,45100.0,35.0278,35.065,34.9683,35.0501,45100.0
2011-12-09 12:10:00,47.11,47.28,47.11,47.28,36900.0,35.0501,35.1766,35.0501,35.1766,36900.0
2011-12-09 12:20:00,47.28,47.29,47.03,47.04,40100.0,35.1766,35.184,34.9906,34.998,40100.0
2011-12-09 12:30:00,47.04,47.07,46.96,46.96,33800.0,34.998,35.0204,34.9385,34.9385,33800.0
2011-12-09 12:40:00,46.95,47.05,46.88,46.88,67400.0,34.9311,35.0055,34.879,34.879,67400.0
2011-12-09 12:50:00,46.89,46.93,46.81,46.81,32800.0,34.8864,34.9162,34.8269,34.8269,32800.0
2011-12-09 13:00:00,46.81,46.89,46.73,46.73,31600.0,34.8269,34.8864,34.7674,34.7674,31600.0
2011-12-09 13:10:00,46.73,46.78,46.7,46.78,29600.0,34.7674,34.8046,34.7451,34.8046,29600.0
2011-12-09 13:20:00,46.77,46.9,46.75,46.87,73300.0,34.7972,34.8939,34.7823,34.8716,73300.0
2011-12-09 13:30:00,46.87,46.88,46.83,46.85,38800.0,34.8716,34.879,34.8418,34.8567,38800.0
2011-12-09 13:40:00,46.84,46.93,46.82,46.91,36200.0,34.8492,34.9162,34.8344,34.9013,36200.0
2011-12-09 13:50:00,46.91,46.92,46.83,46.85,35200.0,34.9013,34.9088,34.8418,34.8567,35200.0
2011-12-09 14:00:00,46.86,46.9,46.85,46.87,38700.0,34.8641,34.8939,34.8567,34.8716,38700.0
2011-12-09 14:10:00,46.88,46.9,46.77,46.82,37300.0,34.879,34.8939,34.7972,34.8344,37300.0
2011-12-09 14:20:00,46.82,46.9,46.73,46.89,64400.0,34.8344,34.8939,34.7674,34.8864,64400.0
2011-12-09 14:30:00,46.9,46.95,46.85,46.94,59300.0,34.8939,34.9311,34.8567,34.9236,59300.0
2011-12-09 14:40:00,46.93,47.1,46.91,47.1,108800.0,34.9162,35.0427,34.9013,35.0427,108800.0
2011-12-09 14:50:00,47.09,47.1,47.0,47.07,115700.0,35.0352,35.0427,34.9683,35.0204,115700.0
2011-12-09 15:00:00,47.07,47.1,46.94,47.06,112200.0,35.0204,35.0427,34.9236,35.0129,112200.0
2011-12-09 15:10:00,47.07,47.13,47.04,47.08,99500.0,35.0204,35.065,34.998,35.0278,99500.0
2011-12-09 15:20:00,47.08,47.15,47.06,47.15,98400.0,35.0278,35.0799,35.0129,35.0799,98400.0
2011-12-09 15:30:00,47.15,47.17,46.99,47.13,140700.0,35.0799,35.0948,34.9608,35.065,140700.0
2011-12-09 15:40:00,47.14,47.33,47.08,47.14,160000.0,35.0724,35.2138,35.0278,35.0724,160000.0
2011-12-09 15:50:00,47.14,47.29,47.09,47.09,260400.0,35.0724,35.184,35.0352,35.0352,260400.0
2011-12-12 09:30:00,46.34,46.34,45.88,46.11,54300.0,34.4772,34.4772,34.135,34.3061,54300.0
2011-12-12 09:40:00,46.13,46.24,46.04,46.15,65300.0,34.321,34.4028,34.254,34.3359,65300.0
2011-12-12 09:50:00,46.14,46.21,45.97,46.08,87300.0,34.3284,34.3805,34.2019,34.2838,87300.0
2011-12-12 10:00:00,46.07,46.11,45.95,46.02,60000.0,34.2763,34.3061,34.1871,34.2391,60000.0
2011-12-12 10:10:00,46.01,46.09,46.0,46.05,116800.0,34.2317,34.2912,34.2243,34.2615,116800.0
2011-12-12 10:20:00,46.05,46.05,45.89,45.96,72900.0,34.2615,34.2615,34.1424,34.1945,72900.0
2011-12-12 10:30:00,45.97,45.97,45.81,45.81,45300.0,34.2019,34.2019,34.0829,34.0829,45300.0
2011-12-12 10:40:00,45.81,45.96,45.76,45.96,35500.0,34.0829,34.1945,34.0457,34.1945,35500.0
2011-12-12 10:50:00,45.94,46.09,45.89,46.0,43800.0,34.1796,34.2912,34.1424,34.2243,43800.0
2011-12-12 11:00:00,45.99,46.1,45.95,45.95,40000.0,34.2168,34.2987,34.1871,34.1871,40000.0
2011-12-12 11:10:00,45.96,45.96,45.74,45.74,39900.0,34.1945,34.1945,34.0308,34.0308,39900.0
2011-12-12 11:20:00,45.75,45.91,45.73,45.79,48800.0,34.0383,34.1573,34.0234,34.068,48800.0
2011-12-12 11:30:00,45.81,45.89,45.77,45.8,41800.0,34.0829,34.1424,34.0531,34.0755,41800.0
2011-12-12 11:40:00,45.81,45.9,45.63,45.64,46600.0,34.0829,34.1499,33.949,33.9564,46600.0
2011-12-12 11:50:00,45.64,45.71,45.5,45.61,43600.0,33.9564,34.0085,33.8523,33.9341,43600.0
2011-12-12 12:00:00,45.6,45.65,45.56,45.61,63100.0,33.9267,33.9639,33.8969,33.9341,63100.0
2011-12-12 12:10:00,45.6,45.63,45.56,45.59,20900.0,33.9267,33.949,33.8969,33.9192,20900.0
2011-12-12 12:20:00,45.59,45.61,45.5,45.51,23200.0,33.9192,33.9341,33.8523,33.8597,23200.0
2011-12-12 12:30:00,45.51,45.6,45.49,45.59,22400.0,33.8597,33.9267,33.8448,33.9192,22400.0
2011-12-12 12:40:00,45.6,45.61,45.49,45.49,14200.0,33.9267,33.9341,33.8448,33.8448,14200.0
2011-12-12 12:50:00,45.49,45.55,45.44,45.44,21900.0,33.8448,33.8895,33.8076,33.8076,21900.0
2011-12-12 13:00:00,45.43,45.45,45.33,45.33,17300.0,33.8002,33.8151,33.7258,33.7258,17300.0
2011-12-12 13:10:00,45.33,45.34,45.25,45.28,22500.0,33.7258,33.7332,33.6663,33.6886,22500.0
2011-12-12 13:20:00,45.28,45.45,45.27,45.44,28400.0,33.6886,33.8151,33.6811,33.8076,28400.0
2011-12-12 13:30:00,45.44,45.44,45.39,45.4,21200.0,33.8076,33.8076,33.7704,33.7779,21200.0
2011-12-12 13:40:00,45.39,45.4,45.34,45.37,26600.0,33.7704,33.7779,33.7332,33.7555,26600.0
2011-12-12 13:50:00,45.37,45.39,45.28,45.32,27800.0,33.7555,33.7704,33.6886,33.7183,27800.0
2011-12-12 14:00:00,45.31,45.33,45.18,45.22,37000.0,33.7109,33.7258,33.6142,33.6439,37000.0
2011-12-12 14:10:00,45.22,45.33,45.17,45.33,33900.0,33.6439,33.7258,33.6067,33.7258,33900.0
2011-12-12 14:20:00,45.33,45.4,45.33,45.4,52600.0,33.7258,33.7779,33.7258,33.7779,52600.0
2011-12-12 14:30:00,45.4,45.46,45.36,45.39,79700.0,33.7779,33.8225,33.7481,33.7704,79700.0
2011-12-12 14:40:00,45.39,45.39,45.29,45.3,31500.0,33.7704,33.7704,33.696,33.7035,31500.0
2011-12-12 14:50:00,45.3,45.4,45.26,45.4,34300.0,33.7035,33.7779,33.6737,33.7779,34300.0
2011-12-12 15:00:00,45.41,45.42,45.31,45.34,63700.0,33.7853,33.7927,33.7109,33.7332,63700.0
2011-12-12 15:10:00,45.34,45.45,45.34,45.39,63600.0,33.7332,33.8151,33.7332,33.7704,63600.0
2011-12-12 15:20:00,45.39,45.51,45.25,45.47,73200.0,33.7704,33.8597,33.6663,33.8299,73200.0
2011-12-12 15:30:00,45.46,45.59,45.41,45.56,128000.0,33.8225,33.9192,33.7853,33.8969,128000.0
2011-12-12 15:40:00,45.56,45.65,45.52,45.63,237100.0,33.8969,33.9639,33.8671,33.949,237100.0
2011-12-12 15:50:00,45.63,45.72,45.57,45.69,230500.0,33.949,34.0159,33.9043,33.9936,230500.0
2011-12-13 09:30:00,45.91,46.34,45.77,46.13,51200.0,34.1573,34.4772,34.0531,34.321,51200.0
2011-12-13 09:40:00,46.17,46.32,46.16,46.25,36800.0,34.3507,34.4624,34.3433,34.4103,36800.0
2011-12-13 09:50:00,46.25,46.37,46.18,46.26,75800.0,34.4103,34.4996,34.3582,34.4177,75800.0
2011-12-13 10:00:00,46.26,46.35,46.23,46.34,65600.0,34.4177,34.4847,34.3954,34.4772,65600.0
2011-12-13 10:10:00,46.34,46.45,46.33,46.43,46500.0,34.4772,34.5591,34.4698,34.5442,46500.0
2011-12-13 10:20:00,46.42,46.46,46.25,46.28,39300.0,34.5368,34.5665,34.4103,34.4326,39300.0
2011-12-13 10:30:00,46.27,46.33,46.2,46.21,35300.0,34.4252,34.4698,34.3731,34.3805,35300.0
2011-12-13 10:40:00,46.2,46.26,46.07,46.13,96500.0,34.3731,34.4177,34.2763,34.321,96500.0
2011-12-13 10:50:00,46.13,46.26,46.09,46.15,45400.0,34.321,34.4177,34.2912,34.3359,45400.0
2011-12-13 11:00:00,46.14,46.23,46.01,46.02,65200.0,34.3284,34.3954,34.2317,34.2391,65200.0
2011-12-13 11:10:00,46.03,46.22,46.03,46.11,76800.0,34.2466,34.3879,34.2466,34.3061,76800.0
2011-12-13 11:20:00,46.09,46.24,46.09,46.17,31100.0,34.2912,34.4028,34.2912,34.3507,31100.0
2011-12-13 11:30:00,46.18,46.31,46.15,46.29,55600.0,34.3582,34.4549,34.3359,34.44,55600.0
2011-12-13 11:40:00,46.28,46.28,46.2,46.22,22700.0,34.4326,34.4326,34.3731,34.3879,22700.0
2011-12-13 11:50:00,46.21,46.23,46.19,46.21,25800.0,34.3805,34.3954,34.3656,34.3805,25800.0
2011-12-13 12:00:00,46.22,46.23,46.17,46.22,25000.0,34.3879,34.3954,34.3507,34.3879,25000.0
2011-12-13 12:10:00,46.2,46.22,46.14,46.15,16400.0,34.3731,34.3879,34.3284,34.3359,16400.0
2011-12-13 12:20:00,46.16,46.17,46.11,46.11,20000.0,34.3433,34.3507,34.3061,34.3061,20000.0
2011-12-13 12:30:00,46.13,46.16,46.07,46.13,27900.0,34.321,34.3433,34.2763,34.321,27900.0
2011-12-13 12:40:00,46.12,46.2,46.12,46.2,28000.0,34.3135,34.3731,34.3135,34.3731,28000.0
2011-12-13 12:50:00,46.2,46.34,46.18,46.29,13600.0,34.3731,34.4772,34.3582,34.44,13600.0
2011-12-13 13:00:00,46.28,46.28,46.07,46.11,32200.0,34.4326,34.4326,34.2763,34.3061,32200.0
2011-12-13 13:10:00,46.11,46.24,46.11,46.24,23200.0,34.3061,34.4028,34.3061,34.4028,23200.0
2011-12-13 13:20:00,46.24,46.24,46.07,46.1,31700.0,34.4028,34.4028,34.2763,34.2987,31700.0
2011-12-13 13:30:00,46.08,46.17,46.06,46.15,38100.0,34.2838,34.3507,34.2689,34.3359,38100.0
2011-12-13 13:40:00,46.14,46.2,46.09,46.12,55600.0,34.3284,34.3731,34.2912,34.3135,55600.0
2011-12-13 13:50:00,46.12,46.13,46.06,46.08,21200.0,34.3135,34.321,34.2689,34.2838,21200.0
2011-12-13 14:00:00,46.07,46.11,46.05,46.05,49000.0,34.2763,34.3061,34.2615,34.2615,49000.0
2011-12-13 14:10:00,46.05,46.05,45.75,45.75,69200.0,34.2615,34.2615,34.0383,34.0383,69200.0
2011-12-13 14:20:00,45.72,45.82,45.57,45.77,76000.0,34.0159,34.0903,33.9043,34.0531,76000.0
2011-12-13 14:30:00,45.76,45.77,45.25,45.25,80900.0,34.0457,34.0531,33.6663,33.6663,80900.0
2011-12-13 14:40:00,45.26,45.27,45.0,45.13,111700.0,33.6737,33.6811,33.4803,33.577,111700.0
2011-12-13 14:50:00,45.13,45.43,45.13,45.37,86000.0,33.577,33.8002,33.577,33.7555,86000.0
2011-12-13 15:00:00,45.36,45.61,45.33,45.52,107700.0,33.7481,33.9341,33.7258,33.8671,107700.0
2011-12-13 15:10:00,45.51,45.56,45.24,45.26,105900.0,33.8597,33.8969,33.6588,33.6737,105900.0
2011-12-13 15:20:00,45.26,45.26,44.91,45.02,171300.0,33.6737,33.6737,33.4133,33.4951,171300.0
2011-12-13 15:30:00,45.02,45.04,44.54,44.73,221700.0,33.4951,33.51,33.138,33.2794,221700.0
2011-12-13 15:40:00,44.73,45.08,44.69,45.08,156600.0,33.2794,33.5398,33.2496,33.5398,156600.0
2011-12-13 15:50:00,45.07,45.13,44.77,45.05,334400.0,33.5323,33.577,33.3091,33.5175,334400.0
2011-12-14 09:30:00,44.68,44.89,44.5,44.87,30200.0,33.2422,33.3984,33.1083,33.3835,30200.0
2011-12-14 09:40:00,44.89,45.07,44.42,44.58,66800.0,33.3984,33.5323,33.0487,33.1678,66800.0
2011-12-14 09:50:00,44.56,44.75,44.46,44.75,29800.0,33.1529,33.2943,33.0785,33.2943,29800.0
2011-12-14 10:00:00,44.7,44.73,44.46,44.52,65300.0,33.2571,33.2794,33.0785,33.1231,65300.0
2011-12-14 10:10:00,44.49,44.64,44.36,44.63,39600.0,33.1008,33.2124,33.0041,33.205,39600.0
2011-12-14 10:20:00,44.65,44.81,44.52,44.79,52200.0,33.2199,33.3389,33.1231,33.324,52200.0
2011-12-14 10:30:00,44.78,44.91,44.69,44.73,45000.0,33.3166,33.4133,33.2496,33.2794,45000.0
2011-12-14 10:40:00,44.72,44.81,44.63,44.81,40000.0,33.2719,33.3389,33.205,33.3389,40000.0
2011-12-14 10:50:00,44.83,44.83,44.63,44.68,51500.0,33.3538,33.3538,33.205,33.2422,51500.0
2011-12-14 11:00:00,44.68,44.78,44.65,44.66,37500.0,33.2422,33.3166,33.2199,33.2273,37500.0
2011-12-14 11:10:00,44.67,44.74,44.61,44.61,70300.0,33.2347,33.2868,33.1901,33.1901,70300.0
2011-12-14 11:20:00,44.62,44.68,44.51,44.66,67700.0,33.1975,33.2422,33.1157,33.2273,67700.0
2011-12-14 11:30:00,44.65,44.66,44.55,44.64,54500.0,33.2199,33.2273,33.1455,33.2124,54500.0
2011-12-14 11:40:00,44.64,44.74,44.61,44.72,37700.0,33.2124,33.2868,33.1901,33.2719,37700.0
2011-12-14 11:50:00,44.73,44.73,44.65,44.69,26300.0,33.2794,33.2794,33.2199,33.2496,26300.0
2011-12-14 12:00:00,44.68,44.81,44.64,44.81,22100.0,33.2422,33.3389,33.2124,33.3389,22100.0
2011-12-14 12:10:00,44.82,44.91,44.79,44.89,38100.0,33.3463,33.4133,33.324,33.3984,38100.0
2011-12-14 12:20:00,44.89,44.92,44.83,44.91,26500.0,33.3984,33.4207,33.3538,33.4133,26500.0
2011-12-14 12:30:00,44.93,44.97,44.82,44.83,50700.0,33.4282,33.4579,33.3463,33.3538,50700.0
2011-12-14 12:40:00,44.83,45.09,44.83,45.04,89600.0,33.3538,33.5472,33.3538,33.51,89600.0
2011-12-14 12:50:00,45.03,45.08,44.98,45.06,41100.0,33.5026,33.5398,33.4654,33.5249,41100.0
2011-12-14 13:00:00,45.06,45.21,44.97,45.16,60400.0,33.5249,33.6365,33.4579,33.5993,60400.0
2011-12-14 13:10:00,45.15,45.37,45.11,45.34,53300.0,33.5919,33.7555,33.5621,33.7332,53300.0
2011-12-14 13:20:00,45.34,45.4,45.21,45.28,50600.0,33.7332,33.7779,33.6365,33.6886,50600.0
2011-12-14 13:30:00,45.27,45.39,45.2,45.29,40500.0,33.6811,33.7704,33.6291,33.696,40500.0
2011-12-14 13:40:00,45.28,45.3,45.2,45.2,30500.0,33.6886,33.7035,33.6291,33.6291,30500.0
2011-12-14 13:50:00,45.2,45.21,45.05,45.1,43800.0,33.6291,33.6365,33.5175,33.5547,43800.0
2011-12-14 14:00:00,45.1,45.17,45.02,45.05,51000.0,33.5547,33.6067,33.4951,33.5175,51000.0
2011-12-14 14:10:00,45.05,45.13,44.98,45.08,60600.0,33.5175,33.577,33.4654,33.5398,60600.0
2011-12-14 14:20:00,45.06,45.2,45.05,45.14,48700.0,33.5249,33.6291,33.5175,33.5844,48700.0
2011-12-14 14:30:00,45.14,45.15,44.87,44.92,78900.0,33.5844,33.5919,33.3835,33.4207,78900.0
2011-12-14 14:40:00,44.93,45.04,44.89,44.91,158700.0,33.4282,33.51,33.3984,33.4133,158700.0
2011-12-14 14:50:00,44.91,44.91,44.68,44.82,118700.0,33.4133,33.4133,33.2422,33.3463,118700.0
2011-12-14 15:00:00,44.83,44.93,44.76,44.79,70000.0,33.3538,33.4282,33.3017,33.324,70000.0
2011-12-14 15:10:00,44.79,45.05,44.79,44.96,99000.0,33.324,33.5175,33.324,33.4505,99000.0
2011-12-14 15:20:00,44.97,44.98,44.8,44.98,129400.0,33.4579,33.4654,33.3315,33.4654,129400.0
2011-12-14 15:30:00,44.97,45.04,44.84,44.95,141100.0,33.4579,33.51,33.3612,33.4431,141100.0
2011-12-14 15:40:00,44.95,45.09,44.86,45.04,171300.0,33.4431,33.5472,33.3761,33.51,171300.0
2011-12-14 15:50:00,45.03,45.04,44.89,44.94,228600.0,33.5026,33.51,33.3984,33.4356,228600.0
2011-12-15 09:30:00,45.68,45.91,45.55,45.73,101600.0,33.9862,34.1573,33.8895,34.0234,101600.0
2011-12-15 09:40:00,45.72,45.86,45.66,45.83,99800.0,34.0159,34.1201,33.9713,34.0978,99800.0
2011-12-15 09:50:00,45.83,45.85,45.7,45.78,90400.0,34.0978,34.1127,34.0011,34.0606,90400.0
2011-12-15 10:00:00,45.79,45.89,45.62,45.65,182200.0,34.068,34.1424,33.9415,33.9639,182200.0
2011-12-15 10:10:00,45.64,45.64,45.44,45.45,69900.0,33.9564,33.9564,33.8076,33.8151,69900.0
2011-12-15 10:20:00,45.45,45.56,45.44,45.55,80700.0,33.8151,33.8969,33.8076,33.8895,80700.0
2011-12-15 10:30:00,45.55,45.68,45.45,45.45,71300.0,33.8895,33.9862,33.8151,33.8151,71300.0
2011-12-15 10:40:00,45.46,45.46,45.21,45.28,88000.0,33.8225,33.8225,33.6365,33.6886,88000.0
2011-12-15 10:50:00,45.29,45.31,45.25,45.3,72700.0,33.696,33.7109,33.6663,33.7035,72700.0
2011-12-15 11:00:00,45.3,45.41,45.26,45.32,56600.0,33.7035,33.7853,33.6737,33.7183,56600.0
2011-12-15 11:10:00,45.32,45.55,45.32,45.54,38600.0,33.7183,33.8895,33.7183,33.882,38600.0
2011-12-15 11:20:00,45.54,45.7,45.51,45.65,33400.0,33.882,34.0011,33.8597,33.9639,33400.0
2011-12-15 11:30:00,45.66,45.68,45.52,45.54,46800.0,33.9713,33.9862,33.8671,33.882,46800.0
2011-12-15 11:40:00,45.53,45.61,45.48,45.49,47700.0,33.8746,33.9341,33.8374,33.8448,47700.0
2011-12-15 11:50:00,45.47,45.51,45.38,45.48,42900.0,33.8299,33.8597,33.763,33.8374,42900.0
2011-12-15 12:00:00,45.48,45.62,45.46,45.58,54800.0,33.8374,33.9415,33.8225,33.9118,54800.0
2011-12-15 12:10:00,45.58,45.6,45.53,45.58,49500.0,33.9118,33.9267,33.8746,33.9118,49500.0
2011-12-15 12:20:00,45.6,45.7,45.6,45.68,41300.0,33.9267,34.0011,33.9267,33.9862,41300.0
2011-12-15 12:30:00,45.7,45.71,45.6,45.64,25300.0,34.0011,34.0085,33.9267,33.9564,25300.0
2011-12-15 12:40:00,45.63,45.67,45.51,45.52,32000.0,33.949,33.9787,33.8597,33.8671,32000.0
2011-12-15 12:50:00,45.53,45.54,45.37,45.41,36600.0,33.8746,33.882,33.7555,33.7853,36600.0
2011-12-15 13:00:00,45.42,45.45,45.37,45.44,24200.0,33.7927,33.8151,33.7555,33.8076,24200.0
2011-12-15 13:10:00,45.45,45.46,45.34,45.39,24800.0,33.8151,33.8225,33.7332,33.7704,24800.0
2011-12-15 13:20:00,45.4,45.4,45.3,45.33,33700.0,33.7779,33.7779,33.7035,33.7258,33700.0
2011-12-15 13:30:00,45.32,45.33,45.14,45.21,49500.0,33.7183,33.7258,33.5844,33.6365,49500.0
2011-12-15 13:40:00,45.2,45.54,45.19,45.51,69000.0,33.6291,33.882,33.6216,33.8597,69000.0
2011-12-15 13:50:00,45.5,45.53,45.41,45.41,36100.0,33.8523,33.8746,33.7853,33.7853,36100.0
2011-12-15 14:00:00,45.4,45.48,45.38,45.41,37200.0,33.7779,33.8374,33.763,33.7853,37200.0
2011-12-15 14:10:00,45.41,45.49,45.4,45.42,32800.0,33.7853,33.8448,33.7779,33.7927,32800.0
2011-12-15 14:20:00,45.42,45.46,45.3,45.3,21700.0,33.7927,33.8225,33.7035,33.7035,21700.0
2011-12-15 14:30:00,45.29,45.33,45.23,45.28,43800.0,33.696,33.7258,33.6514,33.6886,43800.0
2011-12-15 14:40:00,45.28,45.28,45.14,45.16,36900.0,33.6886,33.6886,33.5844,33.5993,36900.0
2011-12-15 14:50:00,45.16,45.23,45.08,45.17,51400.0,33.5993,33.6514,33.5398,33.6067,51400.0
2011-12-15 15:00:00,45.17,45.31,45.16,45.3,36300.0,33.6067,33.7109,33.5993,33.7035,36300.0
2011-12-15 15:10:00,45.28,45.46,45.28,45.42,47000.0,33.6886,33.8225,33.6886,33.7927,47000.0
2011-12-15 15:20:00,45.41,45.43,45.31,45.39,108600.0,33.7853,33.8002,33.7109,33.7704,108600.0
2011-12-15 15:30:00,45.38,45.45,45.3,45.39,103000.0,33.763,33.8151,33.7035,33.7704,103000.0
2011-12-15 15:40:00,45.4,45.4,45.18,45.29,154800.0,33.7779,33.7779,33.6142,33.696,154800.0
2011-12-15 15:50:00,45.29,45.29,45.1,45.19,233600.0,33.696,33.696,33.5547,33.6216,233600.0
2011-12-16 09:30:00,46.15,46.28,45.93,46.15,388300.0,34.3359,34.4326,34.1722,34.3359,388300.0
2011-12-16 09:40:00,46.17,46.3,46.01,46.1,142200.0,34.3507,34.4475,34.2317,34.2987,142200.0
2011-12-16 09:50:00,46.09,46.43,46.08,46.32,108500.0,34.2912,34.5442,34.2838,34.4624,108500.0
2011-12-16 10:00:00,46.32,46.58,46.29,46.48,94900.0,34.4624,34.6558,34.44,34.5814,94900.0
2011-12-16 10:10:00,46.48,46.68,46.48,46.68,59300.0,34.5814,34.7302,34.5814,34.7302,59300.0
2011-12-16 10:20:00,46.69,46.69,46.5,46.55,74400.0,34.7376,34.7376,34.5963,34.6335,74400.0
2011-12-16 10:30:00,46.56,46.61,46.51,46.55,68900.0,34.6409,34.6781,34.6037,34.6335,68900.0
2011-12-16 10:40:00,46.55,46.57,46.46,46.54,61600.0,34.6335,34.6484,34.5665,34.626,61600.0
2011-12-16 10:50:00,46.53,46.55,46.37,46.42,28200.0,34.6186,34.6335,34.4996,34.5368,28200.0
2011-12-16 11:00:00,46.43,46.49,46.38,46.44,50600.0,34.5442,34.5888,34.507,34.5516,50600.0
2011-12-16 11:10:00,46.43,46.48,46.4,46.43,31900.0,34.5442,34.5814,34.5219,34.5442,31900.0
2011-12-16 11:20:00,46.43,46.5,46.4,46.42,33000.0,34.5442,34.5963,34.5219,34.5368,33000.0
2011-12-16 11:30:00,46.45,46.48,46.31,46.31,36400.0,34.5591,34.5814,34.4549,34.4549,36400.0
2011-12-16 11:40:00,46.32,46.36,46.19,46.21,36900.0,34.4624,34.4921,34.3656,34.3805,36900.0
2011-12-16 11:50:00,46.2,46.25,46.02,46.06,53800.0,34.3731,34.4103,34.2391,34.2689,53800.0
2011-12-16 12:00:00,46.05,46.12,45.96,45.98,81900.0,34.2615,34.3135,34.1945,34.2094,81900.0
2011-12-16 12:10:00,45.98,46.0,45.94,45.99,36300.0,34.2094,34.2243,34.1796,34.2168,36300.0
2011-12-16 12:20:00,45.99,46.0,45.85,45.85,37200.0,34.2168,34.2243,34.1127,34.1127,37200.0
2011-12-16 12:30:00,45.85,45.85,45.68,45.79,264500.0,34.1127,34.1127,33.9862,34.068,264500.0
2011-12-16 12:40:00,45.8,45.85,45.69,45.82,49900.0,34.0755,34.1127,33.9936,34.0903,49900.0
2011-12-16 12:50:00,45.82,45.95,45.79,45.9,61200.0,34.0903,34.1871,34.068,34.1499,61200.0
2011-12-16 13:00:00,45.91,46.01,45.84,45.87,58300.0,34.1573,34.2317,34.1052,34.1275,58300.0
2011-12-16 13:10:00,45.88,46.04,45.88,46.04,38900.0,34.135,34.254,34.135,34.254,38900.0
2011-12-16 13:20:00,46.04,46.08,46.0,46.05,34300.0,34.254,34.2838,34.2243,34.2615,34300.0
2011-12-16 13:30:00,46.04,46.07,46.0,46.01,120200.0,34.254,34.2763,34.2243,34.2317,120200.0
2011-12-16 13:40:00,46.01,46.17,45.95,46.17,73200.0,34.2317,34.3507,34.1871,34.3507,73200.0
2011-12-16 13:50:00,46.16,46.16,45.93,45.99,51100.0,34.3433,34.3433,34.1722,34.2168,51100.0
2011-12-16 14:00:00,45.98,46.05,45.94,45.98,52600.0,34.2094,34.2615,34.1796,34.2094,52600.0
2011-12-16 14:10:00,45.98,46.08,45.94,46.05,61000.0,34.2094,34.2838,34.1796,34.2615,61000.0
2011-12-16 14:20:00,46.06,46.09,46.03,46.04,54200.0,34.2689,34.2912,34.2466,34.254,54200.0
2011-12-16 14:30:00,46.04,46.18,45.99,46.14,64000.0,34.254,34.3582,34.2168,34.3284,64000.0
2011-12-16 14:40:00,46.14,46.22,46.09,46.22,94300.0,34.3284,34.3879,34.2912,34.3879,94300.0
2011-12-16 14:50:00,46.23,46.32,46.2,46.27,71900.0,34.3954,34.4624,34.3731,34.4252,71900.0
2011-12-16 15:00:00,46.26,46.28,46.22,46.27,79200.0,34.4177,34.4326,34.3879,34.4252,79200.0
2011-12-16 15:10:00,46.27,46.4,46.26,46.36,81000.0,34.4252,34.5219,34.4177,34.4921,81000.0
2011-12-16 15:20:00,46.36,46.37,46.21,46.3,153400.0,34.4921,34.4996,34.3805,34.4475,153400.0
2011-12-16 15:30:00,46.3,46.4,46.27,46.39,128000.0,34.4475,34.5219,34.4252,34.5144,128000.0
2011-12-16 15:40:00,46.4,46.61,46.38,46.54,243300.0,34.5219,34.6781,34.507,34.626,243300.0
2011-12-16 15:50:00,46.55,46.61,46.43,46.55,620300.0,34.6335,34.6781,34.5442,34.6335,620300.0
2011-12-19 09:30:00,46.74,47.2,46.66,46.84,78400.0,34.7748,35.1171,34.7153,34.8492,78400.0
2011-12-19 09:40:00,46.81,46.99,46.81,46.98,97500.0,34.8269,34.9608,34.8269,34.9534,97500.0
2011-12-19 09:50:00,46.98,46.98,46.49,46.54,88400.0,34.9534,34.9534,34.5888,34.626,88400.0
2011-12-19 10:00:00,46.55,46.57,46.36,46.42,51600.0,34.6335,34.6484,34.4921,34.5368,51600.0
2011-12-19 10:10:00,46.43,46.6,46.34,46.6,55300.0,34.5442,34.6707,34.4772,34.6707,55300.0
2011-12-19 10:20:00,46.6,46.7,46.56,46.66,69500.0,34.6707,34.7451,34.6409,34.7153,69500.0
2011-12-19 10:30:00,46.67,46.87,46.67,46.75,45100.0,34.7228,34.8716,34.7228,34.7823,45100.0
2011-12-19 10:40:00,46.75,46.75,46.62,46.68,67500.0,34.7823,34.7823,34.6856,34.7302,67500.0
2011-12-19 10:50:00,46.66,46.68,46.59,46.63,52600.0,34.7153,34.7302,34.6632,34.693,52600.0
2011-12-19 11:00:00,46.64,46.65,46.28,46.34,70000.0,34.7004,34.7079,34.4326,34.4772,70000.0
2011-12-19 11:10:00,46.35,46.37,46.24,46.31,43900.0,34.4847,34.4996,34.4028,34.4549,43900.0
2011-12-19 11:20:00,46.31,46.56,46.29,46.5,43200.0,34.4549,34.6409,34.44,34.5963,43200.0
2011-12-19 11:30:00,46.49,46.5,46.19,46.25,46900.0,34.5888,34.5963,34.3656,34.4103,46900.0
2011-12-19 11:40:00,46.26,46.38,46.23,46.34,118000.0,34.4177,34.507,34.3954,34.4772,118000.0
2011-12-19 11:50:00,46.34,46.44,46.27,46.37,112700.0,34.4772,34.5516,34.4252,34.4996,112700.0
2011-12-19 12:00:00,46.36,46.55,46.35,46.47,42900.0,34.4921,34.6335,34.4847,34.574,42900.0
2011-12-19 12:10:00,46.48,46.48,46.4,46.43,34900.0,34.5814,34.5814,34.5219,34.5442,34900.0
2011-12-19 12:20:00,46.44,46.52,46.43,46.48,25000.0,34.5516,34.6112,34.5442,34.5814,25000.0
2011-12-19 12:30:00,46.47,46.53,46.38,46.49,44000.0,34.574,34.6186,34.507,34.5888,44000.0
2011-12-19 12:40:00,46.49,46.57,46.46,46.55,68400.0,34.5888,34.6484,34.5665,34.6335,68400.0
2011-12-19 12:50:00,46.56,46.74,46.54,46.72,32700.0,34.6409,34.7748,34.626,34.76,32700.0
2011-12-19 13:00:00,46.72,46.74,46.59,46.6,32200.0,34.76,34.7748,34.6632,34.6707,32200.0
2011-12-19 13:10:00,46.61,46.62,46.42,46.49,41100.0,34.6781,34.6856,34.5368,34.5888,41100.0
2011-12-19 13:20:00,46.5,46.61,46.5,46.56,35600.0,34.5963,34.6781,34.5963,34.6409,35600.0
2011-12-19 13:30:00,46.56,46.62,46.53,46.6,71600.0,34.6409,34.6856,34.6186,34.6707,71600.0
2011-12-19 13:40:00,46.6,46.73,46.55,46.71,35500.0,34.6707,34.7674,34.6335,34.7525,35500.0
2011-12-19 13:50:00,46.72,46.93,46.72,46.86,41300.0,34.76,34.9162,34.76,34.8641,41300.0
2011-12-19 14:00:00,46.85,46.86,46.62,46.66,56300.0,34.8567,34.8641,34.6856,34.7153,56300.0
2011-12-19 14:10:00,46.65,46.65,46.56,46.57,62700.0,34.7079,34.7079,34.6409,34.6484,62700.0
2011-12-19 14:20:00,46.57,46.62,46.55,46.6,59700.0,34.6484,34.6856,34.6335,34.6707,59700.0
2011-12-19 14:30:00,46.6,46.63,46.51,46.61,57600.0,34.6707,34.693,34.6037,34.6781,57600.0
2011-12-19 14:40:00,46.61,46.67,46.53,46.58,58700.0,34.6781,34.7228,34.6186,34.6558,58700.0
2011-12-19 14:50:00,46.58,46.7,46.57,46.68,48200.0,34.6558,34.7451,34.6484,34.7302,48200.0
2011-12-19 15:00:00,46.69,46.7,46.41,46.44,156100.0,34.7376,34.7451,34.5293,34.5516,156100.0
2011-12-19 15:10:00,46.43,46.47,46.26,46.42,128000.0,34.5442,34.574,34.4177,34.5368,128000.0
2011-12-19 15:20:00,46.41,46.45,46.34,46.37,110100.0,34.5293,34.5591,34.4772,34.4996,110100.0
2011-12-19 15:30:00,46.37,46.43,46.27,46.42,129900.0,34.4996,34.5442,34.4252,34.5368,129900.0
2011-12-19 15:40:00,46.41,46.47,46.26,46.36,175000.0,34.5293,34.574,34.4177,34.4921,175000.0
2011-12-19 15:50:00,46.36,46.42,46.25,46.37,251600.0,34.4921,34.5368,34.4103,34.4996,251600.0
2011-12-20 09:30:00,47.25,47.87,47.16,47.82,99800.0,35.1543,35.6156,35.0873,35.5784,99800.0
2011-12-20 09:40:00,47.82,47.85,47.53,47.64,73300.0,35.5784,35.6007,35.3626,35.4444,73300.0
2011-12-20 09:50:00,47.66,47.75,47.51,47.75,59900.0,35.4593,35.5263,35.3477,35.5263,59900.0
2011-12-20 10:00:00,47.76,47.87,47.66,47.86,66400.0,35.5337,35.6156,35.4593,35.6081,66400.0
2011-12-20 10:10:00,47.84,47.97,47.75,47.86,57900.0,35.5932,35.69,35.5263,35.6081,57900.0
2011-12-20 10:20:00,47.86,48.23,47.83,48.17,73000.0,35.6081,35.8834,35.5858,35.8388,73000.0
2011-12-20 10:30:00,48.19,48.25,48.05,48.07,40600.0,35.8536,35.8983,35.7495,35.7644,40600.0
2011-12-20 10:40:00,48.07,48.12,48.0,48.11,49700.0,35.7644,35.8016,35.7123,35.7941,49700.0
2011-12-20 10:50:00,48.12,48.32,48.11,48.28,63300.0,35.8016,35.9504,35.7941,35.9206,63300.0
2011-12-20 11:00:00,48.3,48.56,48.28,48.5,88500.0,35.9355,36.1289,35.9206,36.0843,88500.0
2011-12-20 11:10:00,48.52,48.62,48.47,48.61,47400.0,36.0992,36.1736,36.062,36.1661,47400.0
2011-12-20 11:20:00,48.6,48.61,48.43,48.51,55300.0,36.1587,36.1661,36.0322,36.0917,55300.0
2011-12-20 11:30:00,48.52,48.57,48.42,48.48,55900.0,36.0992,36.1364,36.0248,36.0694,55900.0
2011-12-20 11:40:00,48.47,48.5,48.39,48.49,33500.0,36.062,36.0843,36.0024,36.0768,33500.0
2011-12-20 11:50:00,48.49,48.58,48.33,48.42,57400.0,36.0768,36.1438,35.9578,36.0248,57400.0
2011-12-20 12:00:00,48.41,48.41,48.31,48.34,43300.0,36.0173,36.0173,35.9429,35.9652,43300.0
2011-12-20 12:10:00,48.33,48.48,48.33,48.43,29500.0,35.9578,36.0694,35.9578,36.0322,29500.0
2011-12-20 12:20:00,48.43,48.47,48.39,48.46,53200.0,36.0322,36.062,36.0024,36.0545,53200.0
2011-12-20 12:30:00,48.45,48.49,48.4,48.44,42800.0,36.0471,36.0768,36.0099,36.0396,42800.0
2011-12-20 12:40:00,48.44,48.47,48.39,48.41,24500.0,36.0396,36.062,36.0024,36.0173,24500.0
2011-12-20 12:50:00,48.41,48.47,48.37,48.41,39700.0,36.0173,36.062,35.9876,36.0173,39700.0
2011-12-20 13:00:00,48.42,48.58,48.41,48.55,68100.0,36.0248,36.1438,36.0173,36.1215,68100.0
2011-12-20 13:10:00,48.55,48.58,48.48,48.54,52400.0,36.1215,36.1438,36.0694,36.114,52400.0
2011-12-20 13:20:00,48.52,48.63,48.52,48.56,46700.0,36.0992,36.181,36.0992,36.1289,46700.0
2011-12-20 13:30:00,48.57,48.64,48.55,48.59,40400.0,36.1364,36.1884,36.1215,36.1512,40400.0
2011-12-20 13:40:00,48.58,48.66,48.56,48.58,54000.0,36.1438,36.2033,36.1289,36.1438,54000.0
2011-12-20 13:50:00,48.59,48.6,48.54,48.54,30100.0,36.1512,36.1587,36.114,36.114,30100.0
2011-12-20 14:00:00,48.55,48.58,48.41,48.53,63000.0,36.1215,36.1438,36.0173,36.1066,63000.0
2011-12-20 14:10:00,48.53,48.57,48.49,48.55,55900.0,36.1066,36.1364,36.0768,36.1215,55900.0
2011-12-20 14:20:00,48.55,48.65,48.54,48.62,58500.0,36.1215,36.1959,36.114,36.1736,58500.0
2011-12-20 14:30:00,48.64,48.78,48.64,48.72,62200.0,36.1884,36.2926,36.1884,36.248,62200.0
2011-12-20 14:40:00,48.73,48.94,48.72,48.86,111400.0,36.2554,36.4116,36.248,36.3521,111400.0
2011-12-20 14:50:00,48.88,48.97,48.87,48.94,76800.0,36.367,36.434,36.3596,36.4116,76800.0
2011-12-20 15:00:00,48.93,48.97,48.83,48.94,94300.0,36.4042,36.434,36.3298,36.4116,94300.0
2011-12-20 15:10:00,48.93,49.0,48.88,48.88,64600.0,36.4042,36.4563,36.367,36.367,64600.0
2011-12-20 15:20:00,48.86,48.98,48.82,48.93,114500.0,36.3521,36.4414,36.3224,36.4042,114500.0
2011-12-20 15:30:00,48.92,48.94,48.77,48.88,164000.0,36.3968,36.4116,36.2852,36.367,164000.0
2011-12-20 15:40:00,48.87,49.04,48.83,49.03,250500.0,36.3596,36.486,36.3298,36.4786,250500.0
2011-12-20 15:50:00,49.02,49.06,48.92,49.01,340500.0,36.4712,36.5009,36.3968,36.4637,340500.0
2011-12-21 09:30:00,48.99,49.29,48.83,48.91,141200.0,36.4488,36.672,36.3298,36.3893,141200.0
2011-12-21 09:40:00,48.9,49.09,48.9,48.96,85700.0,36.3819,36.5232,36.3819,36.4265,85700.0
2011-12-21 09:50:00,48.96,49.08,48.95,49.05,89600.0,36.4265,36.5158,36.4191,36.4935,89600.0
2011-12-21 10:00:00,49.05,49.18,48.87,48.99,128400.0,36.4935,36.5902,36.3596,36.4488,128400.0
2011-12-21 10:10:00,49.0,49.2,48.99,49.11,65200.0,36.4563,36.6051,36.4488,36.5381,65200.0
2011-12-21 10:20:00,49.1,49.29,49.0,49.03,77800.0,36.5307,36.672,36.4563,36.4786,77800.0
2011-12-21 10:30:00,49.04,49.12,48.99,49.0,148600.0,36.486,36.5456,36.4488,36.4563,148600.0
2011-12-21 10:40:00,49.0,49.04,48.95,49.01,150800.0,36.4563,36.486,36.4191,36.4637,150800.0
2011-12-21 10:50:00,49.01,49.04,48.86,49.0,101400.0,36.4637,36.486,36.3521,36.4563,101400.0
2011-12-21 11:00:00,49.01,49.03,48.84,48.93,80100.0,36.4637,36.4786,36.3372,36.4042,80100.0
2011-12-21 11:10:00,48.93,48.94,48.84,48.89,75400.0,36.4042,36.4116,36.3372,36.3744,75400.0
2011-12-21 11:20:00,48.88,49.0,48.84,48.94,55700.0,36.367,36.4563,36.3372,36.4116,55700.0
2011-12-21 11:30:00,48.94,49.02,48.94,48.97,100300.0,36.4116,36.4712,36.4116,36.434,100300.0
2011-12-21 11:40:00,48.98,49.02,48.95,49.0,150400.0,36.4414,36.4712,36.4191,36.4563,150400.0
2011-12-21 11:50:00,49.01,49.02,48.84,49.0,53600.0,36.4637,36.4712,36.3372,36.4563,53600.0
2011-12-21 12:00:00,48.99,49.01,48.76,48.86,85800.0,36.4488,36.4637,36.2777,36.3521,85800.0
2011-12-21 12:10:00,48.86,48.89,48.81,48.89,26500.0,36.3521,36.3744,36.3149,36.3744,26500.0
2011-12-21 12:20:00,48.88,48.9,48.63,48.71,76700.0,36.367,36.3819,36.181,36.2405,76700.0
2011-12-21 12:30:00,48.72,48.98,48.64,48.97,78000.0,36.248,36.4414,36.1884,36.434,78000.0
2011-12-21 12:40:00,48.97,48.98,48.83,48.93,26200.0,36.434,36.4414,36.3298,36.4042,26200.0
2011-12-21 12:50:00,48.94,49.01,48.83,48.98,72900.0,36.4116,36.4637,36.3298,36.4414,72900.0
2011-12-21 13:00:00,48.98,49.14,48.96,48.97,76900.0,36.4414,36.5604,36.4265,36.434,76900.0
2011-12-21 13:10:00,48.97,48.98,48.81,48.85,46500.0,36.434,36.4414,36.3149,36.3447,46500.0
2011-12-21 13:20:00,48.84,48.97,48.81,48.86,65900.0,36.3372,36.434,36.3149,36.3521,65900.0
2011-12-21 13:30:00,48.86,48.9,48.72,48.89,83100.0,36.3521,36.3819,36.248,36.3744,83100.0
2011-12-21 13:40:00,48.89,48.95,48.73,48.83,193900.0,36.3744,36.4191,36.2554,36.3298,193900.0
2011-12-21 13:50:00,48.83,49.04,48.82,49.0,199200.0,36.3298,36.486,36.3224,36.4563,199200.0
2011-12-21 14:00:00,49.0,49.02,48.88,49.0,144800.0,36.4563,36.4712,36.367,36.4563,144800.0
2011-12-21 14:10:00,49.01,49.03,48.94,49.0,103100.0,36.4637,36.4786,36.4116,36.4563,103100.0
2011-12-21 14:20:00,48.99,49.01,48.92,49.0,36600.0,36.4488,36.4637,36.3968,36.4563,36600.0
2011-12-21 14:30:00,49.0,49.22,48.96,49.1,86500.0,36.4563,36.62,36.4265,36.5307,86500.0
2011-12-21 14:40:00,49.12,49.29,49.12,49.24,33900.0,36.5456,36.672,36.5456,36.6348,33900.0
2011-12-21 14:50:00,49.23,49.29,49.16,49.16,39300.0,36.6274,36.672,36.5753,36.5753,39300.0
2011-12-21 15:00:00,49.16,49.32,49.09,49.29,65800.0,36.5753,36.6944,36.5232,36.672,65800.0
2011-12-21 15:10:00,49.31,49.43,49.3,49.35,113900.0,36.6869,36.7762,36.6795,36.7167,113900.0
2011-12-21 15:20:00,49.35,49.4,49.33,49.34,123700.0,36.7167,36.7539,36.7018,36.7092,123700.0
2011-12-21 15:30:00,49.35,49.52,49.34,49.41,114700.0,36.7167,36.8432,36.7092,36.7613,114700.0
2011-12-21 15:40:00,49.42,49.42,49.22,49.29,166800.0,36.7688,36.7688,36.62,36.672,166800.0
2011-12-21 15:50:00,49.29,49.41,49.15,49.4,218900.0,36.672,36.7613,36.5679,36.7539,218900.0
2011-12-22 09:30:00,49.47,49.67,49.19,49.67,51800.0,36.806,36.9548,36.5976,36.9548,51800.0
2011-12-22 09:40:00,49.67,49.8,49.63,49.7,31100.0,36.9548,37.0515,36.925,36.9771,31100.0
2011-12-22 09:50:00,49.71,49.82,49.68,49.72,30300.0,36.9845,37.0664,36.9622,36.992,30300.0
2011-12-22 10:00:00,49.74,49.93,49.73,49.8,71200.0,37.0069,37.1482,36.9994,37.0515,71200.0
2011-12-22 10:10:00,49.79,49.91,49.78,49.85,46200.0,37.0441,37.1333,37.0366,37.0887,46200.0
2011-12-22 10:20:00,49.84,49.93,49.8,49.87,30200.0,37.0813,37.1482,37.0515,37.1036,30200.0
2011-12-22 10:30:00,49.87,49.96,49.86,49.94,64800.0,37.1036,37.1705,37.0961,37.1557,64800.0
2011-12-22 10:40:00,49.94,50.17,49.93,50.07,500100.0,37.1557,37.3268,37.1482,37.2524,500100.0
2011-12-22 10:50:00,50.08,50.29,50.04,50.25,37800.0,37.2598,37.4161,37.2301,37.3863,37800.0
2011-12-22 11:00:00,50.24,50.3,50.03,50.08,55000.0,37.3789,37.4235,37.2226,37.2598,55000.0
2011-12-22 11:10:00,50.07,50.1,50.0,50.01,23600.0,37.2524,37.2747,37.2003,37.2077,23600.0
2011-12-22 11:20:00,50.02,50.06,49.9,49.98,21200.0,37.2152,37.2449,37.1259,37.1854,21200.0
2011-12-22 11:30:00,50.0,50.0,49.85,49.88,20500.0,37.2003,37.2003,37.0887,37.111,20500.0
2011-12-22 11:40:00,49.89,50.07,49.88,50.05,31300.0,37.1185,37.2524,37.111,37.2375,31300.0
2011-12-22 11:50:00,50.04,50.06,49.94,50.03,24400.0,37.2301,37.2449,37.1557,37.2226,24400.0
2011-12-22 12:00:00,50.03,50.06,50.02,50.06,14800.0,37.2226,37.2449,37.2152,37.2449,14800.0
2011-12-22 12:10:00,50.05,50.16,50.02,50.14,21700.0,37.2375,37.3193,37.2152,37.3045,21700.0
2011-12-22 12:20:00,50.14,50.4,50.13,50.39,21100.0,37.3045,37.4979,37.297,37.4905,21100.0
2011-12-22 12:30:00,50.38,50.4,50.27,50.31,32400.0,37.483,37.4979,37.4012,37.4309,32400.0
2011-12-22 12:40:00,50.3,50.31,50.24,50.24,17600.0,37.4235,37.4309,37.3789,37.3789,17600.0
2011-12-22 12:50:00,50.25,50.27,50.18,50.21,16200.0,37.3863,37.4012,37.3342,37.3565,16200.0
2011-12-22 13:00:00,50.21,50.21,50.12,50.17,24600.0,37.3565,37.3565,37.2896,37.3268,24600.0
2011-12-22 13:10:00,50.17,50.22,50.17,50.18,18300.0,37.3268,37.364,37.3268,37.3342,18300.0
2011-12-22 13:20:00,50.18,50.24,50.15,50.19,45300.0,37.3342,37.3789,37.3119,37.3417,45300.0
2011-12-22 13:30:00,50.18,50.25,50.18,50.18,35700.0,37.3342,37.3863,37.3342,37.3342,35700.0
2011-12-22 13:40:00,50.18,50.22,50.18,50.2,14300.0,37.3342,37.364,37.3342,37.3491,14300.0
2011-12-22 13:50:00,50.2,50.22,50.05,50.05,25500.0,37.3491,37.364,37.2375,37.2375,25500.0
2011-12-22 14:00:00,50.07,50.18,50.05,50.18,15700.0,37.2524,37.3342,37.2375,37.3342,15700.0
2011-12-22 14:10:00,50.19,50.21,50.13,50.14,26300.0,37.3417,37.3565,37.297,37.3045,26300.0
2011-12-22 14:20:00,50.15,50.26,50.15,50.23,27000.0,37.3119,37.3937,37.3119,37.3714,27000.0
2011-12-22 14:30:00,50.23,50.25,50.17,50.18,36700.0,37.3714,37.3863,37.3268,37.3342,36700.0
2011-12-22 14:40:00,50.19,50.2,50.1,50.12,27200.0,37.3417,37.3491,37.2747,37.2896,27200.0
2011-12-22 14:50:00,50.11,50.15,49.91,50.0,49200.0,37.2821,37.3119,37.1333,37.2003,49200.0
2011-12-22 15:00:00,50.0,50.09,49.96,49.99,50000.0,37.2003,37.2673,37.1705,37.1929,50000.0
2011-12-22 15:10:00,49.98,50.06,49.97,50.01,43300.0,37.1854,37.2449,37.178,37.2077,43300.0
2011-12-22 15:20:00,50.01,50.07,49.98,50.03,62600.0,37.2077,37.2524,37.1854,37.2226,62600.0
2011-12-22 15:30:00,50.03,50.04,49.93,49.97,80700.0,37.2226,37.2301,37.1482,37.178,80700.0
2011-12-22 15:40:00,49.96,50.01,49.8,49.87,172300.0,37.1705,37.2077,37.0515,37.1036,172300.0
2011-12-22 15:50:00,49.87,50.05,49.86,50.04,178300.0,37.1036,37.2375,37.0961,37.2301,178300.0
2011-12-23 09:30:00,50.38,50.5,50.24,50.25,26500.0,37.483,37.5723,37.3789,37.3863,26500.0
2011-12-23 09:40:00,50.28,50.3,49.89,50.05,38700.0,37.4086,37.4235,37.1185,37.2375,38700.0
2011-12-23 09:50:00,50.04,50.23,50.03,50.15,12800.0,37.2301,37.3714,37.2226,37.3119,12800.0
2011-12-23 10:00:00,50.17,50.34,50.07,50.29,28400.0,37.3268,37.4533,37.2524,37.4161,28400.0
2011-12-23 10:10:00,50.3,50.37,50.1,50.16,14900.0,37.4235,37.4756,37.2747,37.3193,14900.0
2011-12-23 10:20:00,50.16,50.25,50.15,50.18,16400.0,37.3193,37.3863,37.3119,37.3342,16400.0
2011-12-23 10:30:00,50.19,50.33,50.18,50.32,17200.0,37.3417,37.4458,37.3342,37.4384,17200.0
2011-12-23 10:40:00,50.33,50.37,50.27,50.33,14900.0,37.4458,37.4756,37.4012,37.4458,14900.0
2011-12-23 10:50:00,50.35,50.42,50.34,50.42,21800.0,37.4607,37.5128,37.4533,37.5128,21800.0
2011-12-23 11:00:00,50.41,50.44,50.32,50.34,24400.0,37.5053,37.5277,37.4384,37.4533,24400.0
2011-12-23 11:10:00,50.33,50.42,50.33,50.33,31700.0,37.4458,37.5128,37.4458,37.4458,31700.0
2011-12-23 11:20:00,50.35,50.37,50.3,50.34,17800.0,37.4607,37.4756,37.4235,37.4533,17800.0
2011-12-23 11:30:00,50.34,50.39,50.32,50.37,85800.0,37.4533,37.4905,37.4384,37.4756,85800.0
2011-12-23 11:40:00,50.37,50.46,50.36,50.39,24900.0,37.4756,37.5425,37.4681,37.4905,24900.0
2011-12-23 11:50:00,50.4,50.44,50.39,50.42,89600.0,37.4979,37.5277,37.4905,37.5128,89600.0
2011-12-23 12:00:00,50.43,50.43,50.38,50.41,57800.0,37.5202,37.5202,37.483,37.5053,57800.0
2011-12-23 12:10:00,50.42,50.49,50.4,50.41,19700.0,37.5128,37.5649,37.4979,37.5053,19700.0
2011-12-23 12:20:00,50.42,50.49,50.4,50.44,13000.0,37.5128,37.5649,37.4979,37.5277,13000.0
2011-12-23 12:30:00,50.44,50.5,50.4,50.4,23900.0,37.5277,37.5723,37.4979,37.4979,23900.0
2011-12-23 12:40:00,50.41,50.45,50.39,50.41,10100.0,37.5053,37.5351,37.4905,37.5053,10100.0
2011-12-23 12:50:00,50.41,50.5,50.41,50.44,13300.0,37.5053,37.5723,37.5053,37.5277,13300.0
2011-12-23 13:00:00,50.46,50.46,50.31,50.33,14200.0,37.5425,37.5425,37.4309,37.4458,14200.0
2011-12-23 13:10:00,50.31,50.37,50.31,50.31,15200.0,37.4309,37.4756,37.4309,37.4309,15200.0
2011-12-23 13:20:00,50.31,50.31,50.28,50.3,14000.0,37.4309,37.4309,37.4086,37.4235,14000.0
2011-12-23 13:30:00,50.3,50.3,50.21,50.23,51900.0,37.4235,37.4235,37.3565,37.3714,51900.0
2011-12-23 13:40:00,50.24,50.26,50.21,50.25,12000.0,37.3789,37.3937,37.3565,37.3863,12000.0
2011-12-23 13:50:00,50.26,50.33,50.26,50.31,11100.0,37.3937,37.4458,37.3937,37.4309,11100.0
2011-12-23 14:00:00,50.3,50.32,50.27,50.31,38100.0,37.4235,37.4384,37.4012,37.4309,38100.0
2011-12-23 14:10:00,50.31,50.34,50.31,50.31,9300.0,37.4309,37.4533,37.4309,37.4309,9300.0
2011-12-23 14:20:00,50.32,50.35,50.31,50.31,16000.0,37.4384,37.4607,37.4309,37.4309,16000.0
2011-12-23 14:30:00,50.32,50.38,50.32,50.35,10300.0,37.4384,37.483,37.4384,37.4607,10300.0
2011-12-23 14:40:00,50.35,50.41,50.35,50.38,23100.0,37.4607,37.5053,37.4607,37.483,23100.0
2011-12-23 14:50:00,50.38,50.41,50.37,50.41,19800.0,37.483,37.5053,37.4756,37.5053,19800.0
2011-12-23 15:00:00,50.4,50.42,50.39,50.41,17900.0,37.4979,37.5128,37.4905,37.5053,17900.0
2011-12-23 15:10:00,50.41,50.43,50.38,50.42,15800.0,37.5053,37.5202,37.483,37.5128,15800.0
2011-12-23 15:20:00,50.42,50.46,50.42,50.43,17700.0,37.5128,37.5425,37.5128,37.5202,17700.0
2011-12-23 15:30:00,50.43,50.49,50.42,50.47,21800.0,37.5202,37.5649,37.5128,37.55,21800.0
2011-12-23 15:40:00,50.45,50.56,50.41,50.41,49800.0,37.5351,37.6169,37.5053,37.5053,49800.0
2011-12-23 15:50:00,50.41,50.61,50.41,50.58,80800.0,37.5053,37.6541,37.5053,37.6318,80800.0
2011-12-27 09:30:00,50.33,50.47,50.24,50.34,19100.0,37.4458,37.55,37.3789,37.4533,19100.0
2011-12-27 09:40:00,50.36,50.54,50.33,50.5,37500.0,37.4681,37.6021,37.4458,37.5723,37500.0
2011-12-27 09:50:00,50.53,50.65,50.47,50.6,21400.0,37.5946,37.6839,37.55,37.6467,21400.0
2011-12-27 10:00:00,50.6,50.76,50.52,50.72,22100.0,37.6467,37.7657,37.5872,37.736,22100.0
2011-12-27 10:10:00,50.73,50.78,50.66,50.7,19400.0,37.7434,37.7806,37.6913,37.7211,19400.0
2011-12-27 10:20:00,50.7,50.7,50.61,50.65,15300.0,37.7211,37.7211,37.6541,37.6839,15300.0
2011-12-27 10:30:00,50.65,50.73,50.59,50.59,13300.0,37.6839,37.7434,37.6393,37.6393,13300.0
2011-12-27 10:40:00,50.57,50.62,50.49,50.61,16400.0,37.6244,37.6616,37.5649,37.6541,16400.0
2011-12-27 10:50:00,50.61,50.61,50.41,50.41,15600.0,37.6541,37.6541,37.5053,37.5053,15600.0
2011-12-27 11:00:00,50.41,50.44,50.38,50.4,26000.0,37.5053,37.5277,37.483,37.4979,26000.0
2011-12-27 11:10:00,50.4,50.54,50.4,50.5,13400.0,37.4979,37.6021,37.4979,37.5723,13400.0
2011-12-27 11:20:00,50.51,50.53,50.47,50.48,15100.0,37.5797,37.5946,37.55,37.5574,15100.0
2011-12-27 11:30:00,50.49,50.54,50.48,50.51,13200.0,37.5649,37.6021,37.5574,37.5797,13200.0
2011-12-27 11:40:00,50.51,50.51,50.45,50.46,66600.0,37.5797,37.5797,37.5351,37.5425,66600.0
2011-12-27 11:50:00,50.46,50.46,50.37,50.44,20500.0,37.5425,37.5425,37.4756,37.5277,20500.0
2011-12-27 12:00:00,50.44,50.55,50.43,50.55,21900.0,37.5277,37.6095,37.5202,37.6095,21900.0
2011-12-27 12:10:00,50.55,50.55,50.47,50.5,19700.0,37.6095,37.6095,37.55,37.5723,19700.0
2011-12-27 12:20:00,50.52,50.55,50.48,50.52,17500.0,37.5872,37.6095,37.5574,37.5872,17500.0
2011-12-27 12:30:00,50.53,50.55,50.5,50.5,16100.0,37.5946,37.6095,37.5723,37.5723,16100.0
2011-12-27 12:40:00,50.49,50.58,50.49,50.55,15200.0,37.5649,37.6318,37.5649,37.6095,15200.0
2011-12-27 12:50:00,50.54,50.54,50.49,50.5,9000.0,37.6021,37.6021,37.5649,37.5723,9000.0
2011-12-27 13:00:00,50.5,50.51,50.42,50.42,11300.0,37.5723,37.5797,37.5128,37.5128,11300.0
2011-12-27 13:10:00,50.42,50.47,50.4,50.43,17100.0,37.5128,37.55,37.4979,37.5202,17100.0
2011-12-27 13:20:00,50.41,50.45,50.39,50.43,8800.0,37.5053,37.5351,37.4905,37.5202,8800.0
2011-12-27 13:30:00,50.43,50.44,50.39,50.44,15000.0,37.5202,37.5277,37.4905,37.5277,15000.0
2011-12-27 13:40:00,50.43,50.49,50.4,50.47,13400.0,37.5202,37.5649,37.4979,37.55,13400.0
2011-12-27 13:50:00,50.48,50.54,50.46,50.53,11000.0,37.5574,37.6021,37.5425,37.5946,11000.0
2011-12-27 14:00:00,50.53,50.58,50.45,50.46,14500.0,37.5946,37.6318,37.5351,37.5425,14500.0
2011-12-27 14:10:00,50.46,50.49,50.43,50.44,12500.0,37.5425,37.5649,37.5202,37.5277,12500.0
2011-12-27 14:20:00,50.45,50.46,50.31,50.32,32300.0,37.5351,37.5425,37.4309,37.4384,32300.0
2011-12-27 14:30:00,50.33,50.33,50.25,50.3,38200.0,37.4458,37.4458,37.3863,37.4235,38200.0
2011-12-27 14:40:00,50.3,50.3,50.24,50.29,37300.0,37.4235,37.4235,37.3789,37.4161,37300.0
2011-12-27 14:50:00,50.29,50.31,50.22,50.26,24300.0,37.4161,37.4309,37.364,37.3937,24300.0
2011-12-27 15:00:00,50.28,50.37,50.26,50.36,15700.0,37.4086,37.4756,37.3937,37.4681,15700.0
2011-12-27 15:10:00,50.36,50.36,50.24,50.25,39800.0,37.4681,37.4681,37.3789,37.3863,39800.0
2011-12-27 15:20:00,50.25,50.26,50.2,50.24,44200.0,37.3863,37.3937,37.3491,37.3789,44200.0
2011-12-27 15:30:00,50.23,50.23,50.08,50.09,61900.0,37.3714,37.3714,37.2598,37.2673,61900.0
2011-12-27 15:40:00,50.08,50.24,50.06,50.13,60300.0,37.2598,37.3789,37.2449,37.297,60300.0
2011-12-27 15:50:00,50.13,50.14,50.03,50.04,149600.0,37.297,37.3045,37.2226,37.2301,149600.0
2011-12-28 09:30:00,50.03,50.19,49.91,49.95,28700.0,37.2226,37.3417,37.1333,37.1631,28700.0
2011-12-28 09:40:00,49.96,50.03,49.66,49.75,27800.0,37.1705,37.2226,36.9473,37.0143,27800.0
2011-12-28 09:50:00,49.76,49.82,49.62,49.78,21600.0,37.0217,37.0664,36.9176,37.0366,21600.0
2011-12-28 10:00:00,49.77,50.05,49.76,50.0,18900.0,37.0292,37.2375,37.0217,37.2003,18900.0
2011-12-28 10:10:00,50.01,50.03,49.81,49.88,14200.0,37.2077,37.2226,37.0589,37.111,14200.0
2011-12-28 10:20:00,49.87,49.87,49.61,49.61,15900.0,37.1036,37.1036,36.9101,36.9101,15900.0
2011-12-28 10:30:00,49.63,49.63,49.43,49.49,24600.0,36.925,36.925,36.7762,36.8208,24600.0
2011-12-28 10:40:00,49.51,49.76,49.51,49.74,29100.0,36.8357,37.0217,36.8357,37.0069,29100.0
2011-12-28 10:50:00,49.74,49.81,49.7,49.76,16200.0,37.0069,37.0589,36.9771,37.0217,16200.0
2011-12-28 11:00:00,49.77,49.82,49.72,49.77,27900.0,37.0292,37.0664,36.992,37.0292,27900.0
2011-12-28 11:10:00,49.79,49.81,49.65,49.67,19000.0,37.0441,37.0589,36.9399,36.9548,19000.0
2011-12-28 11:20:00,49.67,49.69,49.53,49.53,14400.0,36.9548,36.9696,36.8506,36.8506,14400.0
2011-12-28 11:30:00,49.52,49.55,49.34,49.41,22700.0,36.8432,36.8655,36.7092,36.7613,22700.0
2011-12-28 11:40:00,49.42,49.44,49.3,49.4,19800.0,36.7688,36.7836,36.6795,36.7539,19800.0
2011-12-28 11:50:00,49.41,49.44,49.36,49.42,18300.0,36.7613,36.7836,36.7241,36.7688,18300.0
2011-12-28 12:00:00,49.41,49.43,49.32,49.36,17800.0,36.7613,36.7762,36.6944,36.7241,17800.0
2011-12-28 12:10:00,49.37,49.45,49.32,49.42,20900.0,36.7316,36.7911,36.6944,36.7688,20900.0
2011-12-28 12:20:00,49.43,49.45,49.39,49.43,15800.0,36.7762,36.7911,36.7464,36.7762,15800.0
2011-12-28 12:30:00,49.43,49.53,49.41,49.52,17200.0,36.7762,36.8506,36.7613,36.8432,17200.0
2011-12-28 12:40:00,49.52,49.6,49.51,49.57,15500.0,36.8432,36.9027,36.8357,36.8804,15500.0
2011-12-28 12:50:00,49.56,49.58,49.45,49.52,45600.0,36.8729,36.8878,36.7911,36.8432,45600.0
2011-12-28 13:00:00,49.51,49.56,49.46,49.52,8900.0,36.8357,36.8729,36.7985,36.8432,8900.0
2011-12-28 13:10:00,49.55,49.7,49.53,49.65,13800.0,36.8655,36.9771,36.8506,36.9399,13800.0
2011-12-28 13:20:00,49.64,49.7,49.62,49.69,10000.0,36.9324,36.9771,36.9176,36.9696,10000.0
2011-12-28 13:30:00,49.7,49.87,49.68,49.86,16300.0,36.9771,37.1036,36.9622,37.0961,16300.0
2011-12-28 13:40:00,49.85,49.87,49.8,49.8,14100.0,37.0887,37.1036,37.0515,37.0515,14100.0
2011-12-28 13:50:00,49.8,49.84,49.8,49.82,10200.0,37.0515,37.0813,37.0515,37.0664,10200.0
2011-12-28 14:00:00,49.81,49.81,49.69,49.73,28000.0,37.0589,37.0589,36.9696,36.9994,28000.0
2011-12-28 14:10:00,49.7,49.7,49.57,49.57,30600.0,36.9771,36.9771,36.8804,36.8804,30600.0
2011-12-28 14:20:00,49.57,49.63,49.55,49.62,18400.0,36.8804,36.925,36.8655,36.9176,18400.0
2011-12-28 14:30:00,49.65,49.65,49.43,49.43,25200.0,36.9399,36.9399,36.7762,36.7762,25200.0
2011-12-28 14:40:00,49.43,49.52,49.43,49.5,21200.0,36.7762,36.8432,36.7762,36.8283,21200.0
2011-12-28 14:50:00,49.49,49.57,49.46,49.51,23200.0,36.8208,36.8804,36.7985,36.8357,23200.0
2011-12-28 15:00:00,49.51,49.58,49.5,49.58,36300.0,36.8357,36.8878,36.8283,36.8878,36300.0
2011-12-28 15:10:00,49.59,49.62,49.47,49.54,64300.0,36.8952,36.9176,36.806,36.858,64300.0
2011-12-28 15:20:00,49.55,49.65,49.46,49.53,46800.0,36.8655,36.9399,36.7985,36.8506,46800.0
2011-12-28 15:30:00,49.53,49.61,49.5,49.57,50300.0,36.8506,36.9101,36.8283,36.8804,50300.0
2011-12-28 15:40:00,49.58,49.68,49.53,49.66,66100.0,36.8878,36.9622,36.8506,36.9473,66100.0
2011-12-28 15:50:00,49.66,49.66,49.44,49.49,139100.0,36.9473,36.9473,36.7836,36.8208,139100.0
2011-12-29 09:30:00,49.74,49.92,49.72,49.91,16600.0,37.0069,37.1408,36.992,37.1333,16600.0
2011-12-29 09:40:00,49.92,50.09,49.92,50.01,36200.0,37.1408,37.2673,37.1408,37.2077,36200.0
2011-12-29 09:50:00,49.98,50.24,49.95,50.24,40500.0,37.1854,37.3789,37.1631,37.3789,40500.0
2011-12-29 10:00:00,50.23,50.37,50.2,50.33,43300.0,37.3714,37.4756,37.3491,37.4458,43300.0
2011-12-29 10:10:00,50.34,50.4,50.3,50.36,27100.0,37.4533,37.4979,37.4235,37.4681,27100.0
2011-12-29 10:20:00,50.37,50.4,50.34,50.34,51000.0,37.4756,37.4979,37.4533,37.4533,51000.0
2011-12-29 10:30:00,50.35,50.6,50.35,50.59,28400.0,37.4607,37.6467,37.4607,37.6393,28400.0
2011-12-29 10:40:00,50.61,50.68,50.53,50.64,67300.0,37.6541,37.7062,37.5946,37.6765,67300.0
2011-12-29 10:50:00,50.65,50.67,50.58,50.58,14500.0,37.6839,37.6988,37.6318,37.6318,14500.0
2011-12-29 11:00:00,50.58,50.63,50.34,50.34,39800.0,37.6318,37.669,37.4533,37.4533,39800.0
2011-12-29 11:10:00,50.34,50.48,50.34,50.47,15800.0,37.4533,37.5574,37.4533,37.55,15800.0
2011-12-29 11:20:00,50.48,50.61,50.46,50.55,8800.0,37.5574,37.6541,37.5425,37.6095,8800.0
2011-12-29 11:30:00,50.56,50.76,50.56,50.71,8200.0,37.6169,37.7657,37.6169,37.7285,8200.0
2011-12-29 11:40:00,50.7,50.71,50.68,50.71,8700.0,37.7211,37.7285,37.7062,37.7285,8700.0
2011-12-29 11:50:00,50.71,50.76,50.67,50.76,11800.0,37.7285,37.7657,37.6988,37.7657,11800.0
2011-12-29 12:00:00,50.76,50.76,50.67,50.7,15200.0,37.7657,37.7657,37.6988,37.7211,15200.0
2011-12-29 12:10:00,50.7,50.71,50.65,50.7,22500.0,37.7211,37.7285,37.6839,37.7211,22500.0
2011-12-29 12:20:00,50.69,50.85,50.65,50.81,58400.0,37.7137,37.8327,37.6839,37.8029,58400.0
2011-12-29 12:30:00,50.81,50.81,50.63,50.69,13800.0,37.8029,37.8029,37.669,37.7137,13800.0
2011-12-29 12:40:00,50.69,50.69,50.49,50.58,33300.0,37.7137,37.7137,37.5649,37.6318,33300.0
2011-12-29 12:50:00,50.6,50.63,50.54,50.55,13900.0,37.6467,37.669,37.6021,37.6095,13900.0
2011-12-29 13:00:00,50.57,50.68,50.57,50.65,7900.0,37.6244,37.7062,37.6244,37.6839,7900.0
2011-12-29 13:10:00,50.64,50.65,50.38,50.41,17200.0,37.6765,37.6839,37.483,37.5053,17200.0
2011-12-29 13:20:00,50.42,50.44,50.33,50.4,23900.0,37.5128,37.5277,37.4458,37.4979,23900.0
2011-12-29 13:30:00,50.4,50.47,50.38,50.47,11000.0,37.4979,37.55,37.483,37.55,11000.0
2011-12-29 13:40:00,50.46,50.53,50.37,50.43,14800.0,37.5425,37.5946,37.4756,37.5202,14800.0
2011-12-29 13:50:00,50.41,50.48,50.39,50.44,10400.0,37.5053,37.5574,37.4905,37.5277,10400.0
2011-12-29 14:00:00,50.45,50.49,50.4,50.44,17000.0,37.5351,37.5649,37.4979,37.5277,17000.0
2011-12-29 14:10:00,50.43,50.45,50.38,50.42,15400.0,37.5202,37.5351,37.483,37.5128,15400.0
2011-12-29 14:20:00,50.42,50.44,50.37,50.37,15500.0,37.5128,37.5277,37.4756,37.4756,15500.0
2011-12-29 14:30:00,50.37,50.41,50.36,50.39,14300.0,37.4756,37.5053,37.4681,37.4905,14300.0
2011-12-29 14:40:00,50.39,50.44,50.36,50.38,13500.0,37.4905,37.5277,37.4681,37.483,13500.0
2011-12-29 14:50:00,50.38,50.41,50.21,50.22,42700.0,37.483,37.5053,37.3565,37.364,42700.0
2011-12-29 15:00:00,50.22,50.33,50.21,50.32,50700.0,37.364,37.4458,37.3565,37.4384,50700.0
2011-12-29 15:10:00,50.33,50.49,50.32,50.48,52000.0,37.4458,37.5649,37.4384,37.5574,52000.0
2011-12-29 15:20:00,50.47,50.55,50.42,50.44,39600.0,37.55,37.6095,37.5128,37.5277,39600.0
2011-12-29 15:30:00,50.43,50.52,50.42,50.49,33700.0,37.5202,37.5872,37.5128,37.5649,33700.0
2011-12-29 15:40:00,50.48,50.61,50.48,50.48,46400.0,37.5574,37.6541,37.5574,37.5574,46400.0
2011-12-29 15:50:00,50.49,50.6,50.47,50.52,163900.0,37.5649,37.6467,37.55,37.5872,163900.0
2011-12-30 09:30:00,50.2,50.37,50.02,50.02,60500.0,37.3491,37.4756,37.2152,37.2152,60500.0
2011-12-30 09:40:00,50.02,50.1,49.94,50.08,27500.0,37.2152,37.2747,37.1557,37.2598,27500.0
2011-12-30 09:50:00,50.09,50.15,50.05,50.08,27500.0,37.2673,37.3119,37.2375,37.2598,27500.0
2011-12-30 10:00:00,50.09,50.2,50.05,50.13,30800.0,37.2673,37.3491,37.2375,37.297,30800.0
2011-12-30 10:10:00,50.13,50.13,49.95,50.0,22900.0,37.297,37.297,37.1631,37.2003,22900.0
2011-12-30 10:20:00,50.01,50.04,49.97,50.0,19400.0,37.2077,37.2301,37.178,37.2003,19400.0
2011-12-30 10:30:00,50.02,50.04,49.97,50.0,30200.0,37.2152,37.2301,37.178,37.2003,30200.0
2011-12-30 10:40:00,50.0,50.0,49.9,49.93,61000.0,37.2003,37.2003,37.1259,37.1482,61000.0
2011-12-30 10:50:00,49.94,49.94,49.81,49.85,64200.0,37.1557,37.1557,37.0589,37.0887,64200.0
2011-12-30 11:00:00,49.85,49.87,49.8,49.83,38000.0,37.0887,37.1036,37.0515,37.0738,38000.0
2011-12-30 11:10:00,49.83,49.83,49.77,49.78,39800.0,37.0738,37.0738,37.0292,37.0366,39800.0
2011-12-30 11:20:00,49.78,49.81,49.72,49.74,44200.0,37.0366,37.0589,36.992,37.0069,44200.0
2011-12-30 11:30:00,49.74,49.75,49.67,49.7,26700.0,37.0069,37.0143,36.9548,36.9771,26700.0
2011-12-30 11:40:00,49.71,49.76,49.67,49.69,29600.0,36.9845,37.0217,36.9548,36.9696,29600.0
2011-12-30 11:50:00,49.7,49.71,49.57,49.6,40500.0,36.9771,36.9845,36.8804,36.9027,40500.0
2011-12-30 12:00:00,49.6,49.79,49.6,49.79,21900.0,36.9027,37.0441,36.9027,37.0441,21900.0
2011-12-30 12:10:00,49.77,49.78,49.72,49.75,18400.0,37.0292,37.0366,36.992,37.0143,18400.0
2011-12-30 12:20:00,49.76,49.82,49.75,49.78,12400.0,37.0217,37.0664,37.0143,37.0366,12400.0
2011-12-30 12:30:00,49.78,49.83,49.77,49.79,25900.0,37.0366,37.0738,37.0292,37.0441,25900.0
2011-12-30 12:40:00,49.8,49.84,49.78,49.83,12000.0,37.0515,37.0813,37.0366,37.0738,12000.0
2011-12-30 12:50:00,49.83,49.85,49.8,49.84,13400.0,37.0738,37.0887,37.0515,37.0813,13400.0
2011-12-30 13:00:00,49.84,49.84,49.8,49.82,14000.0,37.0813,37.0813,37.0515,37.0664,14000.0
2011-12-30 13:10:00,49.82,49.88,49.82,49.82,7800.0,37.0664,37.111,37.0664,37.0664,7800.0
2011-12-30 13:20:00,49.82,49.84,49.8,49.84,11400.0,37.0664,37.0813,37.0515,37.0813,11400.0
2011-12-30 13:30:00,49.85,49.87,49.83,49.87,14900.0,37.0887,37.1036,37.0738,37.1036,14900.0
2011-12-30 13:40:00,49.87,49.9,49.87,49.88,9100.0,37.1036,37.1259,37.1036,37.111,9100.0
2011-12-30 13:50:00,49.88,49.88,49.82,49.83,9900.0,37.111,37.111,37.0664,37.0738,9900.0
2011-12-30 14:00:00,49.82,49.85,49.8,49.82,15700.0,37.0664,37.0887,37.0515,37.0664,15700.0
2011-12-30 14:10:00,49.82,49.84,49.76,49.79,15700.0,37.0664,37.0813,37.0217,37.0441,15700.0
2011-12-30 14:20:00,49.78,49.78,49.67,49.72,16000.0,37.0366,37.0366,36.9548,36.992,16000.0
2011-12-30 14:30:00,49.71,49.81,49.71,49.81,12600.0,36.9845,37.0589,36.9845,37.0589,12600.0
2011-12-30 14:40:00,49.81,49.83,49.77,49.83,16400.0,37.0589,37.0738,37.0292,37.0738,16400.0
2011-12-30 14:50:00,49.83,49.86,49.83,49.86,17400.0,37.0738,37.0961,37.0738,37.0961,17400.0
2011-12-30 15:00:00,49.86,49.93,49.86,49.87,31700.0,37.0961,37.1482,37.0961,37.1036,31700.0
2011-12-30 15:10:00,49.86,49.89,49.79,49.87,27200.0,37.0961,37.1185,37.0441,37.1036,27200.0
2011-12-30 15:20:00,49.88,49.99,49.87,49.92,52400.0,37.111,37.1929,37.1036,37.1408,52400.0
2011-12-30 15:30:00,49.92,49.97,49.91,49.95,32600.0,37.1408,37.178,37.1333,37.1631,32600.0
2011-12-30 15:40:00,49.95,49.99,49.81,49.85,127700.0,37.1631,37.1929,37.0589,37.0887,127700.0
2011-12-30 15:50:00,49.85,49.85,49.64,49.65,243600.0,37.0887,37.0887,36.9324,36.9399,243600.0
2012-01-03 09:30:00,51.16,51.71,51.03,51.65,87600.0,38.0633,38.4725,37.9666,38.4279,87600.0
2012-01-03 09:40:00,51.66,51.77,51.58,51.66,54800.0,38.4353,38.5172,38.3758,38.4353,54800.0
2012-01-03 09:50:00,51.69,51.76,51.54,51.54,71000.0,38.4577,38.5097,38.3461,38.3461,71000.0
2012-01-03 10:00:00,51.56,52.21,51.5,52.03,110200.0,38.3609,38.8445,38.3163,38.7106,110200.0
2012-01-03 10:10:00,52.06,52.24,52.03,52.19,48100.0,38.7329,38.8669,38.7106,38.8297,48100.0
2012-01-03 10:20:00,52.19,52.26,52.13,52.25,108600.0,38.8297,38.8817,38.785,38.8743,108600.0
2012-01-03 10:30:00,52.26,52.35,52.13,52.16,55200.0,38.8817,38.9487,38.785,38.8073,55200.0
2012-01-03 10:40:00,52.16,52.17,52.05,52.08,44100.0,38.8073,38.8148,38.7255,38.7478,44100.0
2012-01-03 10:50:00,52.07,52.18,52.06,52.17,43000.0,38.7404,38.8222,38.7329,38.8148,43000.0
2012-01-03 11:00:00,52.17,52.19,52.04,52.06,53500.0,38.8148,38.8297,38.7181,38.7329,53500.0
2012-01-03 11:10:00,52.06,52.19,52.03,52.16,54900.0,38.7329,38.8297,38.7106,38.8073,54900.0
2012-01-03 11:20:00,52.16,52.17,52.09,52.11,30100.0,38.8073,38.8148,38.7553,38.7701,30100.0
2012-01-03 11:30:00,52.11,52.11,51.97,51.97,39300.0,38.7701,38.7701,38.666,38.666,39300.0
2012-01-03 11:40:00,51.96,51.96,51.79,51.81,31400.0,38.6585,38.6585,38.5321,38.5469,31400.0
2012-01-03 11:50:00,51.83,51.98,51.77,51.77,34100.0,38.5618,38.6734,38.5172,38.5172,34100.0
2012-01-03 12:00:00,51.77,51.79,51.64,51.66,36000.0,38.5172,38.5321,38.4205,38.4353,36000.0
2012-01-03 12:10:00,51.66,51.72,51.6,51.65,33300.0,38.4353,38.48,38.3907,38.4279,33300.0
2012-01-03 12:20:00,51.65,51.73,51.63,51.73,29400.0,38.4279,38.4874,38.413,38.4874,29400.0
2012-01-03 12:30:00,51.73,51.74,51.49,51.49,27900.0,38.4874,38.4949,38.3089,38.3089,27900.0
2012-01-03 12:40:00,51.49,51.5,51.33,51.33,24900.0,38.3089,38.3163,38.1898,38.1898,24900.0
2012-01-03 12:50:00,51.33,51.41,51.31,51.36,31600.0,38.1898,38.2493,38.1749,38.2121,31600.0
2012-01-03 13:00:00,51.36,51.45,51.34,51.4,27600.0,38.2121,38.2791,38.1973,38.2419,27600.0
2012-01-03 13:10:00,51.4,51.54,51.38,51.51,27500.0,38.2419,38.3461,38.227,38.3237,27500.0
2012-01-03 13:20:00,51.51,51.52,51.43,51.48,21000.0,38.3237,38.3312,38.2642,38.3014,21000.0
2012-01-03 13:30:00,51.48,51.63,51.45,51.58,56400.0,38.3014,38.413,38.2791,38.3758,56400.0
2012-01-03 13:40:00,51.58,51.66,51.53,51.59,41900.0,38.3758,38.4353,38.3386,38.3833,41900.0
2012-01-03 13:50:00,51.6,51.63,51.58,51.59,18300.0,38.3907,38.413,38.3758,38.3833,18300.0
2012-01-03 14:00:00,51.59,51.63,51.57,51.61,32300.0,38.3833,38.413,38.3684,38.3981,32300.0
2012-01-03 14:10:00,51.61,51.76,51.57,51.74,64400.0,38.3981,38.5097,38.3684,38.4949,64400.0
2012-01-03 14:20:00,51.75,51.81,51.73,51.81,57100.0,38.5023,38.5469,38.4874,38.5469,57100.0
2012-01-03 14:30:00,51.82,51.96,51.78,51.81,74600.0,38.5544,38.6585,38.5246,38.5469,74600.0
2012-01-03 14:40:00,51.82,51.92,51.79,51.84,54800.0,38.5544,38.6288,38.5321,38.5693,54800.0
2012-01-03 14:50:00,51.84,51.9,51.77,51.8,47300.0,38.5693,38.6139,38.5172,38.5395,47300.0
2012-01-03 15:00:00,51.8,51.9,51.76,51.88,51000.0,38.5395,38.6139,38.5097,38.599,51000.0
2012-01-03 15:10:00,51.87,51.87,51.74,51.74,31400.0,38.5916,38.5916,38.4949,38.4949,31400.0
2012-01-03 15:20:00,51.75,51.76,51.53,51.66,61900.0,38.5023,38.5097,38.3386,38.4353,61900.0
2012-01-03 15:30:00,51.65,51.71,51.62,51.64,54100.0,38.4279,38.4725,38.4056,38.4205,54100.0
2012-01-03 15:40:00,51.66,51.7,51.62,51.65,67100.0,38.4353,38.4651,38.4056,38.4279,67100.0
2012-01-03 15:50:00,51.65,51.66,51.41,51.45,165000.0,38.4279,38.4353,38.2493,38.2791,165000.0
2012-01-04 09:30:00,51.06,51.16,50.88,51.03,74900.0,37.9889,38.0633,37.855,37.9666,74900.0
2012-01-04 09:40:00,51.04,51.04,50.73,50.87,71400.0,37.9741,37.9741,37.7434,37.8476,71400.0
2012-01-04 09:50:00,50.87,50.96,50.85,50.89,53100.0,37.8476,37.9145,37.8327,37.8625,53100.0
2012-01-04 10:00:00,50.88,50.9,50.61,50.62,47300.0,37.855,37.8699,37.6541,37.6616,47300.0
2012-01-04 10:10:00,50.62,50.63,50.48,50.51,65000.0,37.6616,37.669,37.5574,37.5797,65000.0
2012-01-04 10:20:00,50.51,50.63,50.5,50.58,35600.0,37.5797,37.669,37.5723,37.6318,35600.0
2012-01-04 10:30:00,50.57,50.62,50.49,50.52,33800.0,37.6244,37.6616,37.5649,37.5872,33800.0
2012-01-04 10:40:00,50.51,50.64,50.49,50.61,45500.0,37.5797,37.6765,37.5649,37.6541,45500.0
2012-01-04 10:50:00,50.6,50.71,50.58,50.71,43900.0,37.6467,37.7285,37.6318,37.7285,43900.0
2012-01-04 11:00:00,50.72,50.76,50.7,50.73,24600.0,37.736,37.7657,37.7211,37.7434,24600.0
2012-01-04 11:10:00,50.73,50.75,50.68,50.68,25900.0,37.7434,37.7583,37.7062,37.7062,25900.0
2012-01-04 11:20:00,50.7,50.72,50.63,50.71,15600.0,37.7211,37.736,37.669,37.7285,15600.0
2012-01-04 11:30:00,50.69,50.78,50.65,50.76,32200.0,37.7137,37.7806,37.6839,37.7657,32200.0
2012-01-04 11:40:00,50.76,50.95,50.73,50.93,32700.0,37.7657,37.9071,37.7434,37.8922,32700.0
2012-01-04 11:50:00,50.95,51.05,50.93,51.01,20300.0,37.9071,37.9815,37.8922,37.9517,20300.0
2012-01-04 12:00:00,51.0,51.27,50.97,51.23,25200.0,37.9443,38.1452,37.922,38.1154,25200.0
2012-01-04 12:10:00,51.21,51.29,51.21,51.25,17500.0,38.1005,38.1601,38.1005,38.1303,17500.0
2012-01-04 12:20:00,51.23,51.24,51.16,51.21,19900.0,38.1154,38.1229,38.0633,38.1005,19900.0
2012-01-04 12:30:00,51.22,51.23,51.14,51.16,11600.0,38.108,38.1154,38.0485,38.0633,11600.0
2012-01-04 12:40:00,51.16,51.19,51.15,51.15,30300.0,38.0633,38.0857,38.0559,38.0559,30300.0
2012-01-04 12:50:00,51.14,51.15,51.08,51.09,65900.0,38.0485,38.0559,38.0038,38.0113,65900.0
2012-01-04 13:00:00,51.09,51.11,51.0,51.01,39700.0,38.0113,38.0261,37.9443,37.9517,39700.0
2012-01-04 13:10:00,51.02,51.03,50.99,51.0,34100.0,37.9592,37.9666,37.9369,37.9443,34100.0
2012-01-04 13:20:00,51.01,51.04,50.98,50.98,45800.0,37.9517,37.9741,37.9294,37.9294,45800.0
2012-01-04 13:30:00,50.98,51.12,50.98,51.08,22900.0,37.9294,38.0336,37.9294,38.0038,22900.0
2012-01-04 13:40:00,51.07,51.25,51.07,51.23,22400.0,37.9964,38.1303,37.9964,38.1154,22400.0
2012-01-04 13:50:00,51.24,51.24,51.14,51.22,13700.0,38.1229,38.1229,38.0485,38.108,13700.0
2012-01-04 14:00:00,51.21,51.22,51.09,51.12,21600.0,38.1005,38.108,38.0113,38.0336,21600.0
2012-01-04 14:10:00,51.13,51.13,50.99,51.0,67600.0,38.041,38.041,37.9369,37.9443,67600.0
2012-01-04 14:20:00,51.0,51.01,50.94,50.95,28600.0,37.9443,37.9517,37.8997,37.9071,28600.0
2012-01-04 14:30:00,50.95,51.07,50.94,50.99,46000.0,37.9071,37.9964,37.8997,37.9369,46000.0
2012-01-04 14:40:00,51.0,51.04,50.95,50.98,39300.0,37.9443,37.9741,37.9071,37.9294,39300.0
2012-01-04 14:50:00,50.98,51.06,50.94,50.95,71800.0,37.9294,37.9889,37.8997,37.9071,71800.0
2012-01-04 15:00:00,50.96,50.98,50.93,50.94,32900.0,37.9145,37.9294,37.8922,37.8997,32900.0
2012-01-04 15:10:00,50.93,50.99,50.84,50.86,58500.0,37.8922,37.9369,37.8253,37.8401,58500.0
2012-01-04 15:20:00,50.88,50.89,50.78,50.78,49000.0,37.855,37.8625,37.7806,37.7806,49000.0
2012-01-04 15:30:00,50.78,50.8,50.73,50.77,141900.0,37.7806,37.7955,37.7434,37.7732,141900.0
2012-01-04 15:40:00,50.77,50.85,50.76,50.85,109500.0,37.7732,37.8327,37.7657,37.8327,109500.0
2012-01-04 15:50:00,50.84,50.94,50.79,50.81,137200.0,37.8253,37.8997,37.7881,37.8029,137200.0
2012-01-05 09:30:00,50.36,50.42,49.96,50.13,57300.0,37.4681,37.5128,37.1705,37.297,57300.0
2012-01-05 09:40:00,50.1,50.1,49.66,49.88,30600.0,37.2747,37.2747,36.9473,37.111,30600.0
2012-01-05 09:50:00,49.87,50.07,49.86,49.95,28400.0,37.1036,37.2524,37.0961,37.1631,28400.0
2012-01-05 10:00:00,49.95,50.04,49.72,50.02,32900.0,37.1631,37.2301,36.992,37.2152,32900.0
2012-01-05 10:10:00,50.02,50.19,49.92,50.14,34300.0,37.2152,37.3417,37.1408,37.3045,34300.0
2012-01-05 10:20:00,50.15,50.26,50.13,50.2,64400.0,37.3119,37.3937,37.297,37.3491,64400.0
2012-01-05 10:30:00,50.19,50.2,50.08,50.13,91000.0,37.3417,37.3491,37.2598,37.297,91000.0
2012-01-05 10:40:00,50.14,50.17,49.99,49.99,49500.0,37.3045,37.3268,37.1929,37.1929,49500.0
2012-01-05 10:50:00,49.99,50.02,49.89,50.02,22100.0,37.1929,37.2152,37.1185,37.2152,22100.0
2012-01-05 11:00:00,50.03,50.11,50.0,50.08,19900.0,37.2226,37.2821,37.2003,37.2598,19900.0
2012-01-05 11:10:00,50.08,50.13,50.04,50.06,24500.0,37.2598,37.297,37.2301,37.2449,24500.0
2012-01-05 11:20:00,50.06,50.38,50.06,50.32,41600.0,37.2449,37.483,37.2449,37.4384,41600.0
2012-01-05 11:30:00,50.32,50.34,50.29,50.31,28400.0,37.4384,37.4533,37.4161,37.4309,28400.0
2012-01-05 11:40:00,50.31,50.32,50.27,50.3,59400.0,37.4309,37.4384,37.4012,37.4235,59400.0
2012-01-05 11:50:00,50.3,50.31,50.17,50.21,41100.0,37.4235,37.4309,37.3268,37.3565,41100.0
2012-01-05 12:00:00,50.22,50.26,50.21,50.25,58000.0,37.364,37.3937,37.3565,37.3863,58000.0
2012-01-05 12:10:00,50.25,50.43,50.24,50.38,31900.0,37.3863,37.5202,37.3789,37.483,31900.0
2012-01-05 12:20:00,50.39,50.51,50.26,50.48,29500.0,37.4905,37.5797,37.3937,37.5574,29500.0
2012-01-05 12:30:00,50.47,50.52,50.42,50.42,28600.0,37.55,37.5872,37.5128,37.5128,28600.0
2012-01-05 12:40:00,50.42,50.71,50.42,50.7,28800.0,37.5128,37.7285,37.5128,37.7211,28800.0
2012-01-05 12:50:00,50.69,50.85,50.68,50.85,22600.0,37.7137,37.8327,37.7062,37.8327,22600.0
2012-01-05 13:00:00,50.86,50.97,50.83,50.93,46000.0,37.8401,37.922,37.8178,37.8922,46000.0
2012-01-05 13:10:00,50.95,50.97,50.89,50.92,41300.0,37.9071,37.922,37.8625,37.8848,41300.0
2012-01-05 13:20:00,50.92,51.11,50.92,51.1,17400.0,37.8848,38.0261,37.8848,38.0187,17400.0
2012-01-05 13:30:00,51.11,51.24,51.11,51.15,15200.0,38.0261,38.1229,38.0261,38.0559,15200.0
2012-01-05 13:40:00,51.16,51.33,51.16,51.23,21000.0,38.0633,38.1898,38.0633,38.1154,21000.0
2012-01-05 13:50:00,51.22,51.3,51.18,51.23,18200.0,38.108,38.1675,38.0782,38.1154,18200.0
2012-01-05 14:00:00,51.22,51.3,51.21,51.25,29300.0,38.108,38.1675,38.1005,38.1303,29300.0
2012-01-05 14:10:00,51.26,51.26,51.07,51.1,35900.0,38.1377,38.1377,37.9964,38.0187,35900.0
2012-01-05 14:20:00,51.11,51.14,50.96,51.0,44900.0,38.0261,38.0485,37.9145,37.9443,44900.0
2012-01-05 14:30:00,51.01,51.05,50.95,50.97,25500.0,37.9517,37.9815,37.9071,37.922,25500.0
2012-01-05 14:40:00,50.97,51.03,50.89,50.89,37600.0,37.922,37.9666,37.8625,37.8625,37600.0
2012-01-05 14:50:00,50.91,50.97,50.87,50.94,35500.0,37.8773,37.922,37.8476,37.8997,35500.0
2012-01-05 15:00:00,50.94,51.11,50.92,51.1,29800.0,37.8997,38.0261,37.8848,38.0187,29800.0
2012-01-05 15:10:00,51.09,51.09,50.92,51.03,44100.0,38.0113,38.0113,37.8848,37.9666,44100.0
2012-01-05 15:20:00,51.02,51.16,51.01,51.09,53700.0,37.9592,38.0633,37.9517,38.0113,53700.0
2012-01-05 15:30:00,51.09,51.16,51.0,51.12,60900.0,38.0113,38.0633,37.9443,38.0336,60900.0
2012-01-05 15:40:00,51.13,51.31,51.12,51.22,76000.0,38.041,38.1749,38.0336,38.108,76000.0
2012-01-05 15:50:00,51.22,51.29,51.17,51.22,115300.0,38.108,38.1601,38.0708,38.108,115300.0
2012-01-06 09:30:00,51.19,51.48,50.94,51.0,35600.0,38.0857,38.3014,37.8997,37.9443,35600.0
2012-01-06 09:40:00,51.0,51.18,50.81,51.02,38900.0,37.9443,38.0782,37.8029,37.9592,38900.0
2012-01-06 09:50:00,51.04,51.06,50.89,50.96,36800.0,37.9741,37.9889,37.8625,37.9145,36800.0
2012-01-06 10:00:00,50.95,51.06,50.87,50.98,29000.0,37.9071,37.9889,37.8476,37.9294,29000.0
2012-01-06 10:10:00,50.97,51.23,50.95,51.18,18000.0,37.922,38.1154,37.9071,38.0782,18000.0
2012-01-06 10:20:00,51.2,51.31,51.13,51.22,19400.0,38.0931,38.1749,38.041,38.108,19400.0
2012-01-06 10:30:00,51.21,51.47,51.21,51.47,42900.0,38.1005,38.294,38.1005,38.294,42900.0
2012-01-06 10:40:00,51.45,51.65,51.3,51.63,45200.0,38.2791,38.4279,38.1675,38.413,45200.0
2012-01-06 10:50:00,51.65,51.67,51.48,51.52,31600.0,38.4279,38.4428,38.3014,38.3312,31600.0
2012-01-06 11:00:00,51.53,51.53,51.34,51.39,25800.0,38.3386,38.3386,38.1973,38.2345,25800.0
2012-01-06 11:10:00,51.37,51.38,51.23,51.26,24600.0,38.2196,38.227,38.1154,38.1377,24600.0
2012-01-06 11:20:00,51.27,51.27,51.14,51.18,62200.0,38.1452,38.1452,38.0485,38.0782,62200.0
2012-01-06 11:30:00,51.18,51.28,51.17,51.25,16000.0,38.0782,38.1526,38.0708,38.1303,16000.0
2012-01-06 11:40:00,51.26,51.31,51.22,51.28,33600.0,38.1377,38.1749,38.108,38.1526,33600.0
2012-01-06 11:50:00,51.29,51.33,51.24,51.31,44900.0,38.1601,38.1898,38.1229,38.1749,44900.0
2012-01-06 12:00:00,51.32,51.34,51.26,51.27,36000.0,38.1824,38.1973,38.1377,38.1452,36000.0
2012-01-06 12:10:00,51.26,51.32,51.24,51.32,49900.0,38.1377,38.1824,38.1229,38.1824,49900.0
2012-01-06 12:20:00,51.3,51.33,51.28,51.28,24300.0,38.1675,38.1898,38.1526,38.1526,24300.0
2012-01-06 12:30:00,51.27,51.33,51.26,51.27,30200.0,38.1452,38.1898,38.1377,38.1452,30200.0
2012-01-06 12:40:00,51.27,51.27,51.11,51.16,16700.0,38.1452,38.1452,38.0261,38.0633,16700.0
2012-01-06 12:50:00,51.17,51.22,51.13,51.13,16000.0,38.0708,38.108,38.041,38.041,16000.0
2012-01-06 13:00:00,51.14,51.16,51.11,51.12,36100.0,38.0485,38.0633,38.0261,38.0336,36100.0
2012-01-06 13:10:00,51.12,51.16,51.05,51.16,58100.0,38.0336,38.0633,37.9815,38.0633,58100.0
2012-01-06 13:20:00,51.14,51.16,51.1,51.1,26900.0,38.0485,38.0633,38.0187,38.0187,26900.0
2012-01-06 13:30:00,51.12,51.17,51.06,51.14,52300.0,38.0336,38.0708,37.9889,38.0485,52300.0
2012-01-06 13:40:00,51.18,51.19,51.15,51.18,29700.0,38.0782,38.0857,38.0559,38.0782,29700.0
2012-01-06 13:50:00,51.18,51.25,51.15,51.2,67400.0,38.0782,38.1303,38.0559,38.0931,67400.0
2012-01-06 14:00:00,51.21,51.24,51.14,51.2,30700.0,38.1005,38.1229,38.0485,38.0931,30700.0
2012-01-06 14:10:00,51.2,51.2,51.08,51.08,34500.0,38.0931,38.0931,38.0038,38.0038,34500.0
2012-01-06 14:20:00,51.12,51.23,51.11,51.23,25300.0,38.0336,38.1154,38.0261,38.1154,25300.0
2012-01-06 14:30:00,51.23,51.25,51.21,51.23,36200.0,38.1154,38.1303,38.1005,38.1154,36200.0
2012-01-06 14:40:00,51.23,51.26,51.16,51.19,22800.0,38.1154,38.1377,38.0633,38.0857,22800.0
2012-01-06 14:50:00,51.19,51.22,51.15,51.18,29700.0,38.0857,38.108,38.0559,38.0782,29700.0
2012-01-06 15:00:00,51.17,51.24,51.16,51.18,53000.0,38.0708,38.1229,38.0633,38.0782,53000.0
2012-01-06 15:10:00,51.18,51.21,51.07,51.15,49800.0,38.0782,38.1005,37.9964,38.0559,49800.0
2012-01-06 15:20:00,51.15,51.18,51.12,51.12,24900.0,38.0559,38.0782,38.0336,38.0336,24900.0
2012-01-06 15:30:00,51.12,51.21,51.11,51.17,59500.0,38.0336,38.1005,38.0261,38.0708,59500.0
2012-01-06 15:40:00,51.18,51.22,51.04,51.06,97500.0,38.0782,38.108,37.9741,37.9889,97500.0
2012-01-06 15:50:00,51.07,51.11,50.99,51.06,178100.0,37.9964,38.0261,37.9369,37.9889,178100.0
2012-01-09 09:30:00,51.22,51.66,51.21,51.42,55400.0,38.108,38.4353,38.1005,38.2568,55400.0
2012-01-09 09:40:00,51.39,51.42,51.15,51.21,112500.0,38.2345,38.2568,38.0559,38.1005,112500.0
2012-01-09 09:50:00,51.2,51.32,51.19,51.26,51800.0,38.0931,38.1824,38.0857,38.1377,51800.0
2012-01-09 10:00:00,51.29,51.4,51.18,51.4,55700.0,38.1601,38.2419,38.0782,38.2419,55700.0
2012-01-09 10:10:00,51.4,51.64,51.38,51.52,69200.0,38.2419,38.4205,38.227,38.3312,69200.0
2012-01-09 10:20:00,51.5,51.56,51.47,51.56,45100.0,38.3163,38.3609,38.294,38.3609,45100.0
2012-01-09 10:30:00,51.56,51.59,51.34,51.35,39700.0,38.3609,38.3833,38.1973,38.2047,39700.0
2012-01-09 10:40:00,51.37,51.39,51.16,51.19,40200.0,38.2196,38.2345,38.0633,38.0857,40200.0
2012-01-09 10:50:00,51.19,51.28,51.12,51.17,27000.0,38.0857,38.1526,38.0336,38.0708,27000.0
2012-01-09 11:00:00,51.16,51.24,50.99,51.01,54900.0,38.0633,38.1229,37.9369,37.9517,54900.0
2012-01-09 11:10:00,51.0,51.04,50.91,50.92,23400.0,37.9443,37.9741,37.8773,37.8848,23400.0
2012-01-09 11:20:00,50.91,50.99,50.88,50.94,37400.0,37.8773,37.9369,37.855,37.8997,37400.0
2012-01-09 11:30:00,50.94,51.09,50.93,51.09,53100.0,37.8997,38.0113,37.8922,38.0113,53100.0
2012-01-09 11:40:00,51.1,51.18,51.0,51.12,35400.0,38.0187,38.0782,37.9443,38.0336,35400.0
2012-01-09 11:50:00,51.12,51.15,51.04,51.12,21400.0,38.0336,38.0559,37.9741,38.0336,21400.0
2012-01-09 12:00:00,51.11,51.17,51.09,51.15,17700.0,38.0261,38.0708,38.0113,38.0559,17700.0
2012-01-09 12:10:00,51.14,51.16,51.06,51.08,12400.0,38.0485,38.0633,37.9889,38.0038,12400.0
2012-01-09 12:20:00,51.1,51.26,51.07,51.24,22000.0,38.0187,38.1377,37.9964,38.1229,22000.0
2012-01-09 12:30:00,51.23,51.26,51.14,51.16,16200.0,38.1154,38.1377,38.0485,38.0633,16200.0
2012-01-09 12:40:00,51.16,51.19,51.1,51.15,10400.0,38.0633,38.0857,38.0187,38.0559,10400.0
2012-01-09 12:50:00,51.16,51.21,51.13,51.19,28100.0,38.0633,38.1005,38.041,38.0857,28100.0
2012-01-09 13:00:00,51.19,51.26,51.14,51.2,28300.0,38.0857,38.1377,38.0485,38.0931,28300.0
2012-01-09 13:10:00,51.19,51.22,51.14,51.17,24000.0,38.0857,38.108,38.0485,38.0708,24000.0
2012-01-09 13:20:00,51.17,51.25,51.15,51.23,15100.0,38.0708,38.1303,38.0559,38.1154,15100.0
2012-01-09 13:30:00,51.22,51.25,51.16,51.21,32200.0,38.108,38.1303,38.0633,38.1005,32200.0
2012-01-09 13:40:00,51.22,51.24,51.14,51.23,17300.0,38.108,38.1229,38.0485,38.1154,17300.0
2012-01-09 13:50:00,51.22,51.23,51.14,51.19,38100.0,38.108,38.1154,38.0485,38.0857,38100.0
2012-01-09 14:00:00,51.19,51.24,51.15,51.16,20200.0,38.0857,38.1229,38.0559,38.0633,20200.0
2012-01-09 14:10:00,51.16,51.25,51.16,51.2,55100.0,38.0633,38.1303,38.0633,38.0931,55100.0
2012-01-09 14:20:00,51.19,51.2,51.11,51.11,33500.0,38.0857,38.0931,38.0261,38.0261,33500.0
2012-01-09 14:30:00,51.12,51.21,51.12,51.16,42700.0,38.0336,38.1005,38.0336,38.0633,42700.0
2012-01-09 14:40:00,51.15,51.19,51.05,51.09,27500.0,38.0559,38.0857,37.9815,38.0113,27500.0
2012-01-09 14:50:00,51.1,51.12,50.99,50.99,35900.0,38.0187,38.0336,37.9369,37.9369,35900.0
2012-01-09 15:00:00,50.99,51.16,50.99,51.16,34100.0,37.9369,38.0633,37.9369,38.0633,34100.0
2012-01-09 15:10:00,51.16,51.16,51.04,51.08,22800.0,38.0633,38.0633,37.9741,38.0038,22800.0
2012-01-09 15:20:00,51.09,51.12,51.05,51.09,26000.0,38.0113,38.0336,37.9815,38.0113,26000.0
2012-01-09 15:30:00,51.08,51.15,51.08,51.13,45900.0,38.0038,38.0559,38.0038,38.041,45900.0
2012-01-09 15:40:00,51.15,51.22,51.09,51.13,109000.0,38.0559,38.108,38.0113,38.041,109000.0
2012-01-09 15:50:00,51.12,51.13,51.02,51.06,167300.0,38.0336,38.041,37.9592,37.9889,167300.0
2012-01-10 09:30:00,51.82,52.0,51.68,51.8,93700.0,38.5544,38.6883,38.4502,38.5395,93700.0
2012-01-10 09:40:00,51.82,51.86,51.66,51.68,56300.0,38.5544,38.5841,38.4353,38.4502,56300.0
2012-01-10 09:50:00,51.69,51.81,51.6,51.72,71900.0,38.4577,38.5469,38.3907,38.48,71900.0
2012-01-10 10:00:00,51.72,51.82,51.68,51.77,116400.0,38.48,38.5544,38.4502,38.5172,116400.0
2012-01-10 10:10:00,51.77,51.81,51.72,51.77,84200.0,38.5172,38.5469,38.48,38.5172,84200.0
2012-01-10 10:20:00,51.76,51.82,51.67,51.78,95900.0,38.5097,38.5544,38.4428,38.5246,95900.0
2012-01-10 10:30:00,51.77,51.89,51.73,51.87,89700.0,38.5172,38.6065,38.4874,38.5916,89700.0
2012-01-10 10:40:00,51.87,52.04,51.85,51.97,99600.0,38.5916,38.7181,38.5767,38.666,99600.0
2012-01-10 10:50:00,51.97,51.99,51.87,51.89,84800.0,38.666,38.6809,38.5916,38.6065,84800.0
2012-01-10 11:00:00,51.89,51.89,51.78,51.79,75200.0,38.6065,38.6065,38.5246,38.5321,75200.0
2012-01-10 11:10:00,51.79,51.84,51.74,51.75,45500.0,38.5321,38.5693,38.4949,38.5023,45500.0
2012-01-10 11:20:00,51.75,51.85,51.75,51.8,65500.0,38.5023,38.5767,38.5023,38.5395,65500.0
2012-01-10 11:30:00,51.8,51.9,51.77,51.78,69700.0,38.5395,38.6139,38.5172,38.5246,69700.0
2012-01-10 11:40:00,51.78,51.82,51.76,51.79,42000.0,38.5246,38.5544,38.5097,38.5321,42000.0
2012-01-10 11:50:00,51.78,51.82,51.75,51.8,36000.0,38.5246,38.5544,38.5023,38.5395,36000.0
2012-01-10 12:00:00,51.8,51.85,51.73,51.84,52500.0,38.5395,38.5767,38.4874,38.5693,52500.0
2012-01-10 12:10:00,51.84,51.84,51.79,51.8,34000.0,38.5693,38.5693,38.5321,38.5395,34000.0
2012-01-10 12:20:00,51.79,51.8,51.64,51.66,28500.0,38.5321,38.5395,38.4205,38.4353,28500.0
2012-01-10 12:30:00,51.65,51.79,51.64,51.79,12200.0,38.4279,38.5321,38.4205,38.5321,12200.0
2012-01-10 12:40:00,51.8,51.81,51.78,51.81,14500.0,38.5395,38.5469,38.5246,38.5469,14500.0
2012-01-10 12:50:00,51.82,51.88,51.8,51.86,23500.0,38.5544,38.599,38.5395,38.5841,23500.0
2012-01-10 13:00:00,51.87,51.87,51.78,51.84,49100.0,38.5916,38.5916,38.5246,38.5693,49100.0
2012-01-10 13:10:00,51.84,51.88,51.76,51.88,27900.0,38.5693,38.599,38.5097,38.599,27900.0
2012-01-10 13:20:00,51.87,51.96,51.83,51.96,27000.0,38.5916,38.6585,38.5618,38.6585,27000.0
2012-01-10 13:30:00,51.95,52.05,51.94,52.0,48300.0,38.6511,38.7255,38.6437,38.6883,48300.0
2012-01-10 13:40:00,51.98,52.02,51.94,51.96,23300.0,38.6734,38.7032,38.6437,38.6585,23300.0
2012-01-10 13:50:00,51.96,52.09,51.96,51.99,40600.0,38.6585,38.7553,38.6585,38.6809,40600.0
2012-01-10 14:00:00,52.01,52.02,51.97,52.01,43100.0,38.6957,38.7032,38.666,38.6957,43100.0
2012-01-10 14:10:00,52.02,52.06,52.01,52.03,32400.0,38.7032,38.7329,38.6957,38.7106,32400.0
2012-01-10 14:20:00,52.02,52.05,52.01,52.01,53000.0,38.7032,38.7255,38.6957,38.6957,53000.0
2012-01-10 14:30:00,52.01,52.06,51.97,52.01,102000.0,38.6957,38.7329,38.666,38.6957,102000.0
2012-01-10 14:40:00,52.01,52.03,51.96,52.02,34600.0,38.6957,38.7106,38.6585,38.7032,34600.0
2012-01-10 14:50:00,52.03,52.04,51.98,52.04,50400.0,38.7106,38.7181,38.6734,38.7181,50400.0
2012-01-10 15:00:00,52.04,52.05,51.92,51.95,58000.0,38.7181,38.7255,38.6288,38.6511,58000.0
2012-01-10 15:10:00,51.97,52.02,51.93,51.98,41900.0,38.666,38.7032,38.6362,38.6734,41900.0
2012-01-10 15:20:00,51.99,52.01,51.88,51.9,89600.0,38.6809,38.6957,38.599,38.6139,89600.0
2012-01-10 15:30:00,51.88,51.91,51.74,51.83,70900.0,38.599,38.6213,38.4949,38.5618,70900.0
2012-01-10 15:40:00,51.84,51.94,51.8,51.93,111800.0,38.5693,38.6437,38.5395,38.6362,111800.0
2012-01-10 15:50:00,51.93,51.98,51.88,51.91,265100.0,38.6362,38.6734,38.599,38.6213,265100.0
2012-01-11 09:30:00,51.53,51.53,51.14,51.23,44400.0,38.3386,38.3386,38.0485,38.1154,44400.0
2012-01-11 09:40:00,51.21,51.51,51.16,51.49,82000.0,38.1005,38.3237,38.0633,38.3089,82000.0
2012-01-11 09:50:00,51.51,51.57,51.39,51.4,61800.0,38.3237,38.3684,38.2345,38.2419,61800.0
2012-01-11 10:00:00,51.39,51.47,51.34,51.46,50600.0,38.2345,38.294,38.1973,38.2865,50600.0
2012-01-11 10:10:00,51.47,51.61,51.47,51.56,52700.0,38.294,38.3981,38.294,38.3609,52700.0
2012-01-11 10:20:00,51.56,51.65,51.56,51.57,54100.0,38.3609,38.4279,38.3609,38.3684,54100.0
2012-01-11 10:30:00,51.56,51.71,51.52,51.71,35900.0,38.3609,38.4725,38.3312,38.4725,35900.0
2012-01-11 10:40:00,51.71,51.74,51.61,51.68,44900.0,38.4725,38.4949,38.3981,38.4502,44900.0
2012-01-11 10:50:00,51.68,51.69,51.48,51.49,40800.0,38.4502,38.4577,38.3014,38.3089,40800.0
2012-01-11 11:00:00,51.49,51.56,51.47,51.5,26300.0,38.3089,38.3609,38.294,38.3163,26300.0
2012-01-11 11:10:00,51.49,51.62,51.47,51.62,34900.0,38.3089,38.4056,38.294,38.4056,34900.0
2012-01-11 11:20:00,51.6,51.74,51.59,51.63,71900.0,38.3907,38.4949,38.3833,38.413,71900.0
2012-01-11 11:30:00,51.62,51.77,51.62,51.68,14900.0,38.4056,38.5172,38.4056,38.4502,14900.0
2012-01-11 11:40:00,51.69,51.72,51.63,51.67,13400.0,38.4577,38.48,38.413,38.4428,13400.0
2012-01-11 11:50:00,51.68,51.71,51.63,51.66,49900.0,38.4502,38.4725,38.413,38.4353,49900.0
2012-01-11 12:00:00,51.66,51.73,51.62,51.71,13700.0,38.4353,38.4874,38.4056,38.4725,13700.0
2012-01-11 12:10:00,51.71,51.81,51.71,51.8,26600.0,38.4725,38.5469,38.4725,38.5395,26600.0
2012-01-11 12:20:00,51.8,51.85,51.7,51.71,19500.0,38.5395,38.5767,38.4651,38.4725,19500.0
2012-01-11 12:30:00,51.73,51.75,51.67,51.75,20900.0,38.4874,38.5023,38.4428,38.5023,20900.0
2012-01-11 12:40:00,51.75,51.77,51.71,51.75,23100.0,38.5023,38.5172,38.4725,38.5023,23100.0
2012-01-11 12:50:00,51.75,51.8,51.69,51.8,25400.0,38.5023,38.5395,38.4577,38.5395,25400.0
2012-01-11 13:00:00,51.8,51.84,51.78,51.81,15400.0,38.5395,38.5693,38.5246,38.5469,15400.0
2012-01-11 13:10:00,51.8,51.82,51.73,51.75,20200.0,38.5395,38.5544,38.4874,38.5023,20200.0
2012-01-11 13:20:00,51.75,51.87,51.75,51.87,24800.0,38.5023,38.5916,38.5023,38.5916,24800.0
2012-01-11 13:30:00,51.87,51.88,51.82,51.84,60800.0,38.5916,38.599,38.5544,38.5693,60800.0
2012-01-11 13:40:00,51.83,51.92,51.83,51.91,59200.0,38.5618,38.6288,38.5618,38.6213,59200.0
2012-01-11 13:50:00,51.92,51.93,51.78,51.8,52600.0,38.6288,38.6362,38.5246,38.5395,52600.0
2012-01-11 14:00:00,51.81,51.82,51.7,51.7,57100.0,38.5469,38.5544,38.4651,38.4651,57100.0
2012-01-11 14:10:00,51.71,51.79,51.66,51.79,41600.0,38.4725,38.5321,38.4353,38.5321,41600.0
2012-01-11 14:20:00,51.79,51.81,51.66,51.68,58300.0,38.5321,38.5469,38.4353,38.4502,58300.0
2012-01-11 14:30:00,51.66,51.7,51.66,51.7,43800.0,38.4353,38.4651,38.4353,38.4651,43800.0
2012-01-11 14:40:00,51.69,51.82,51.68,51.78,97900.0,38.4577,38.5544,38.4502,38.5246,97900.0
2012-01-11 14:50:00,51.78,51.83,51.75,51.77,46500.0,38.5246,38.5618,38.5023,38.5172,46500.0
2012-01-11 15:00:00,51.76,51.8,51.71,51.74,47700.0,38.5097,38.5395,38.4725,38.4949,47700.0
2012-01-11 15:10:00,51.74,51.81,51.74,51.8,83000.0,38.4949,38.5469,38.4949,38.5395,83000.0
2012-01-11 15:20:00,51.79,51.86,51.78,51.81,82500.0,38.5321,38.5841,38.5246,38.5469,82500.0
2012-01-11 15:30:00,51.81,51.82,51.75,51.78,46200.0,38.5469,38.5544,38.5023,38.5246,46200.0
2012-01-11 15:40:00,51.79,51.83,51.73,51.78,62700.0,38.5321,38.5618,38.4874,38.5246,62700.0
2012-01-11 15:50:00,51.78,51.84,51.73,51.75,179800.0,38.5246,38.5693,38.4874,38.5023,179800.0
2012-01-12 09:30:00,52.08,52.39,52.01,52.01,33000.0,38.7478,38.9785,38.6957,38.6957,33000.0
2012-01-12 09:40:00,51.98,52.0,51.71,51.77,48600.0,38.6734,38.6883,38.4725,38.5172,48600.0
2012-01-12 09:50:00,51.79,52.02,51.74,51.99,43200.0,38.5321,38.7032,38.4949,38.6809,43200.0
2012-01-12 10:00:00,51.95,52.01,51.62,51.62,44500.0,38.6511,38.6957,38.4056,38.4056,44500.0
2012-01-12 10:10:00,51.61,51.75,51.47,51.54,55400.0,38.3981,38.5023,38.294,38.3461,55400.0
2012-01-12 10:20:00,51.54,51.75,51.54,51.66,28700.0,38.3461,38.5023,38.3461,38.4353,28700.0
2012-01-12 10:30:00,51.67,51.73,51.6,51.63,26300.0,38.4428,38.4874,38.3907,38.413,26300.0
2012-01-12 10:40:00,51.61,51.62,51.41,51.45,72100.0,38.3981,38.4056,38.2493,38.2791,72100.0
2012-01-12 10:50:00,51.45,51.58,51.45,51.48,34600.0,38.2791,38.3758,38.2791,38.3014,34600.0
2012-01-12 11:00:00,51.48,51.62,51.48,51.57,41000.0,38.3014,38.4056,38.3014,38.3684,41000.0
2012-01-12 11:10:00,51.56,51.69,51.54,51.62,34700.0,38.3609,38.4577,38.3461,38.4056,34700.0
2012-01-12 11:20:00,51.6,51.78,51.59,51.74,53300.0,38.3907,38.5246,38.3833,38.4949,53300.0
2012-01-12 11:30:00,51.74,51.77,51.71,51.72,23100.0,38.4949,38.5172,38.4725,38.48,23100.0
2012-01-12 11:40:00,51.71,51.75,51.66,51.74,19600.0,38.4725,38.5023,38.4353,38.4949,19600.0
2012-01-12 11:50:00,51.74,51.74,51.61,51.66,14300.0,38.4949,38.4949,38.3981,38.4353,14300.0
2012-01-12 12:00:00,51.67,51.69,51.64,51.65,11300.0,38.4428,38.4577,38.4205,38.4279,11300.0
2012-01-12 12:10:00,51.65,51.69,51.65,51.66,15400.0,38.4279,38.4577,38.4279,38.4353,15400.0
2012-01-12 12:20:00,51.67,51.68,51.58,51.63,25300.0,38.4428,38.4502,38.3758,38.413,25300.0
2012-01-12 12:30:00,51.64,51.69,51.62,51.63,25300.0,38.4205,38.4577,38.4056,38.413,25300.0
2012-01-12 12:40:00,51.63,51.67,51.59,51.63,36800.0,38.413,38.4428,38.3833,38.413,36800.0
2012-01-12 12:50:00,51.62,51.64,51.58,51.62,62100.0,38.4056,38.4205,38.3758,38.4056,62100.0
2012-01-12 13:00:00,51.63,51.69,51.58,51.59,43400.0,38.413,38.4577,38.3758,38.3833,43400.0
2012-01-12 13:10:00,51.6,51.63,51.57,51.59,28600.0,38.3907,38.413,38.3684,38.3833,28600.0
2012-01-12 13:20:00,51.59,51.65,51.56,51.59,42300.0,38.3833,38.4279,38.3609,38.3833,42300.0
2012-01-12 13:30:00,51.6,51.62,51.43,51.45,24500.0,38.3907,38.4056,38.2642,38.2791,24500.0
2012-01-12 13:40:00,51.45,51.5,51.41,51.41,57100.0,38.2791,38.3163,38.2493,38.2493,57100.0
2012-01-12 13:50:00,51.4,51.53,51.39,51.47,32100.0,38.2419,38.3386,38.2345,38.294,32100.0
2012-01-12 14:00:00,51.47,51.57,51.46,51.46,41900.0,38.294,38.3684,38.2865,38.2865,41900.0
2012-01-12 14:10:00,51.47,51.52,51.41,51.41,73500.0,38.294,38.3312,38.2493,38.2493,73500.0
2012-01-12 14:20:00,51.41,51.47,51.41,51.42,28300.0,38.2493,38.294,38.2493,38.2568,28300.0
2012-01-12 14:30:00,51.41,51.57,51.41,51.53,70600.0,38.2493,38.3684,38.2493,38.3386,70600.0
2012-01-12 14:40:00,51.53,51.59,51.52,51.54,37300.0,38.3386,38.3833,38.3312,38.3461,37300.0
2012-01-12 14:50:00,51.54,51.61,51.54,51.6,43500.0,38.3461,38.3981,38.3461,38.3907,43500.0
2012-01-12 15:00:00,51.62,51.62,51.55,51.61,74700.0,38.4056,38.4056,38.3535,38.3981,74700.0
2012-01-12 15:10:00,51.61,51.64,51.57,51.63,37200.0,38.3981,38.4205,38.3684,38.413,37200.0
2012-01-12 15:20:00,51.63,51.78,51.61,51.77,41300.0,38.413,38.5246,38.3981,38.5172,41300.0
2012-01-12 15:30:00,51.78,51.85,51.77,51.85,54400.0,38.5246,38.5767,38.5172,38.5767,54400.0
2012-01-12 15:40:00,51.84,51.98,51.81,51.96,101100.0,38.5693,38.6734,38.5469,38.6585,101100.0
2012-01-12 15:50:00,51.96,51.97,51.86,51.9,159300.0,38.6585,38.666,38.5841,38.6139,159300.0
2012-01-13 09:30:00,50.98,51.36,50.57,51.36,78900.0,37.9294,38.2121,37.6244,38.2121,78900.0
2012-01-13 09:40:00,51.36,51.61,51.08,51.46,85500.0,38.2121,38.3981,38.0038,38.2865,85500.0
2012-01-13 09:50:00,51.48,52.13,51.32,51.67,216600.0,38.3014,38.785,38.1824,38.4428,216600.0
2012-01-13 10:00:00,51.66,51.71,51.43,51.52,67000.0,38.4353,38.4725,38.2642,38.3312,67000.0
2012-01-13 10:10:00,51.53,51.55,51.25,51.27,79400.0,38.3386,38.3535,38.1303,38.1452,79400.0
2012-01-13 10:20:00,51.24,51.58,51.08,51.35,107000.0,38.1229,38.3758,38.0038,38.2047,107000.0
2012-01-13 10:30:00,51.34,51.45,51.21,51.33,44600.0,38.1973,38.2791,38.1005,38.1898,44600.0
2012-01-13 10:40:00,51.33,51.61,51.32,51.49,71500.0,38.1898,38.3981,38.1824,38.3089,71500.0
2012-01-13 10:50:00,51.5,51.61,51.49,51.61,50500.0,38.3163,38.3981,38.3089,38.3981,50500.0
2012-01-13 11:00:00,51.6,51.63,51.53,51.58,81700.0,38.3907,38.413,38.3386,38.3758,81700.0
2012-01-13 11:10:00,51.55,51.61,51.53,51.6,19700.0,38.3535,38.3981,38.3386,38.3907,19700.0
2012-01-13 11:20:00,51.6,51.61,51.52,51.59,22000.0,38.3907,38.3981,38.3312,38.3833,22000.0
2012-01-13 11:30:00,51.6,51.66,51.49,51.51,46300.0,38.3907,38.4353,38.3089,38.3237,46300.0
2012-01-13 11:40:00,51.51,51.62,51.5,51.58,8800.0,38.3237,38.4056,38.3163,38.3758,8800.0
2012-01-13 11:50:00,51.58,51.62,51.46,51.46,15500.0,38.3758,38.4056,38.2865,38.2865,15500.0
2012-01-13 12:00:00,51.45,51.5,51.41,51.5,17800.0,38.2791,38.3163,38.2493,38.3163,17800.0
2012-01-13 12:10:00,51.49,51.49,51.32,51.36,6400.0,38.3089,38.3089,38.1824,38.2121,6400.0
2012-01-13 12:20:00,51.35,51.45,51.35,51.38,30500.0,38.2047,38.2791,38.2047,38.227,30500.0
2012-01-13 12:30:00,51.37,51.38,51.3,51.31,23100.0,38.2196,38.227,38.1675,38.1749,23100.0
2012-01-13 12:40:00,51.29,51.41,51.27,51.37,12100.0,38.1601,38.2493,38.1452,38.2196,12100.0
2012-01-13 12:50:00,51.4,51.49,51.4,51.48,6100.0,38.2419,38.3089,38.2419,38.3014,6100.0
2012-01-13 13:00:00,51.48,51.48,51.23,51.27,10500.0,38.3014,38.3014,38.1154,38.1452,10500.0
2012-01-13 13:10:00,51.24,51.29,51.19,51.28,14300.0,38.1229,38.1601,38.0857,38.1526,14300.0
2012-01-13 13:20:00,51.29,51.31,51.23,51.3,9100.0,38.1601,38.1749,38.1154,38.1675,9100.0
2012-01-13 13:30:00,51.3,51.3,51.21,51.25,8700.0,38.1675,38.1675,38.1005,38.1303,8700.0
2012-01-13 13:40:00,51.26,51.39,51.21,51.37,14000.0,38.1377,38.2345,38.1005,38.2196,14000.0
2012-01-13 13:50:00,51.36,51.5,51.36,51.4,16800.0,38.2121,38.3163,38.2121,38.2419,16800.0
2012-01-13 14:00:00,51.41,51.42,51.32,51.37,45700.0,38.2493,38.2568,38.1824,38.2196,45700.0
2012-01-13 14:10:00,51.35,51.43,51.34,51.37,19200.0,38.2047,38.2642,38.1973,38.2196,19200.0
2012-01-13 14:20:00,51.35,51.41,51.35,51.38,61400.0,38.2047,38.2493,38.2047,38.227,61400.0
2012-01-13 14:30:00,51.39,51.4,51.35,51.39,37600.0,38.2345,38.2419,38.2047,38.2345,37600.0
2012-01-13 14:40:00,51.39,51.39,51.29,51.31,20200.0,38.2345,38.2345,38.1601,38.1749,20200.0
2012-01-13 14:50:00,51.33,51.34,51.28,51.3,18800.0,38.1898,38.1973,38.1526,38.1675,18800.0
2012-01-13 15:00:00,51.31,51.39,51.28,51.39,61800.0,38.1749,38.2345,38.1526,38.2345,61800.0
2012-01-13 15:10:00,51.4,51.42,51.35,51.37,51100.0,38.2419,38.2568,38.2047,38.2196,51100.0
2012-01-13 15:20:00,51.36,51.4,51.3,51.37,24400.0,38.2121,38.2419,38.1675,38.2196,24400.0
2012-01-13 15:30:00,51.37,51.4,51.31,51.31,53200.0,38.2196,38.2419,38.1749,38.1749,53200.0
2012-01-13 15:40:00,51.31,51.46,51.29,51.43,80500.0,38.1749,38.2865,38.1601,38.2642,80500.0
2012-01-13 15:50:00,51.44,51.45,51.31,51.42,107400.0,38.2717,38.2791,38.1749,38.2568,107400.0
2012-01-17 09:30:00,52.28,52.54,51.94,52.45,65000.0,38.8966,39.0901,38.6437,39.0231,65000.0
2012-01-17 09:40:00,52.4,52.45,52.24,52.33,53600.0,38.9859,39.0231,38.8669,38.9338,53600.0
2012-01-17 09:50:00,52.34,52.34,52.06,52.14,53500.0,38.9413,38.9413,38.7329,38.7925,53500.0
2012-01-17 10:00:00,52.14,52.2,51.94,52.2,26900.0,38.7925,38.8371,38.6437,38.8371,26900.0
2012-01-17 10:10:00,52.19,52.2,52.0,52.01,38800.0,38.8297,38.8371,38.6883,38.6957,38800.0
2012-01-17 10:20:00,51.99,52.2,51.97,52.17,17800.0,38.6809,38.8371,38.666,38.8148,17800.0
2012-01-17 10:30:00,52.12,52.12,51.88,51.96,23200.0,38.7776,38.7776,38.599,38.6585,23200.0
2012-01-17 10:40:00,51.97,52.0,51.78,51.79,20800.0,38.666,38.6883,38.5246,38.5321,20800.0
2012-01-17 10:50:00,51.81,52.02,51.78,52.01,35900.0,38.5469,38.7032,38.5246,38.6957,35900.0
2012-01-17 11:00:00,52.01,52.06,51.9,52.05,23200.0,38.6957,38.7329,38.6139,38.7255,23200.0
2012-01-17 11:10:00,52.04,52.2,52.03,52.14,18500.0,38.7181,38.8371,38.7106,38.7925,18500.0
2012-01-17 11:20:00,52.11,52.16,52.06,52.15,22800.0,38.7701,38.8073,38.7329,38.7999,22800.0
2012-01-17 11:30:00,52.16,52.26,52.15,52.26,13300.0,38.8073,38.8817,38.7999,38.8817,13300.0
2012-01-17 11:40:00,52.25,52.3,52.16,52.28,14300.0,38.8743,38.9115,38.8073,38.8966,14300.0
2012-01-17 11:50:00,52.27,52.33,52.25,52.28,23600.0,38.8892,38.9338,38.8743,38.8966,23600.0
2012-01-17 12:00:00,52.29,52.3,52.25,52.29,14600.0,38.9041,38.9115,38.8743,38.9041,14600.0
2012-01-17 12:10:00,52.29,52.37,52.26,52.3,46200.0,38.9041,38.9636,38.8817,38.9115,46200.0
2012-01-17 12:20:00,52.29,52.29,52.2,52.21,26500.0,38.9041,38.9041,38.8371,38.8445,26500.0
2012-01-17 12:30:00,52.22,52.23,52.06,52.11,34200.0,38.852,38.8594,38.7329,38.7701,34200.0
2012-01-17 12:40:00,52.11,52.16,52.06,52.08,13800.0,38.7701,38.8073,38.7329,38.7478,13800.0
2012-01-17 12:50:00,52.08,52.22,52.05,52.21,12300.0,38.7478,38.852,38.7255,38.8445,12300.0
2012-01-17 13:00:00,52.19,52.3,52.17,52.27,46800.0,38.8297,38.9115,38.8148,38.8892,46800.0
2012-01-17 13:10:00,52.27,52.29,52.16,52.19,9700.0,38.8892,38.9041,38.8073,38.8297,9700.0
2012-01-17 13:20:00,52.19,52.24,52.15,52.15,31900.0,38.8297,38.8669,38.7999,38.7999,31900.0
2012-01-17 13:30:00,52.16,52.22,52.14,52.2,29200.0,38.8073,38.852,38.7925,38.8371,29200.0
2012-01-17 13:40:00,52.21,52.23,52.16,52.18,13000.0,38.8445,38.8594,38.8073,38.8222,13000.0
2012-01-17 13:50:00,52.19,52.26,52.14,52.18,22100.0,38.8297,38.8817,38.7925,38.8222,22100.0
2012-01-17 14:00:00,52.17,52.19,52.15,52.17,9700.0,38.8148,38.8297,38.7999,38.8148,9700.0
2012-01-17 14:10:00,52.16,52.18,52.12,52.14,14900.0,38.8073,38.8222,38.7776,38.7925,14900.0
2012-01-17 14:20:00,52.15,52.18,52.06,52.06,39100.0,38.7999,38.8222,38.7329,38.7329,39100.0
2012-01-17 14:30:00,52.07,52.09,51.87,51.87,22000.0,38.7404,38.7553,38.5916,38.5916,22000.0
2012-01-17 14:40:00,51.87,51.88,51.73,51.75,40800.0,38.5916,38.599,38.4874,38.5023,40800.0
2012-01-17 14:50:00,51.75,51.77,51.66,51.67,29000.0,38.5023,38.5172,38.4353,38.4428,29000.0
2012-01-17 15:00:00,51.68,51.72,51.49,51.52,35800.0,38.4502,38.48,38.3089,38.3312,35800.0
2012-01-17 15:10:00,51.51,51.63,51.48,51.51,47900.0,38.3237,38.413,38.3014,38.3237,47900.0
2012-01-17 15:20:00,51.51,51.73,51.49,51.7,56000.0,38.3237,38.4874,38.3089,38.4651,56000.0
2012-01-17 15:30:00,51.69,51.7,51.52,51.6,53600.0,38.4577,38.4651,38.3312,38.3907,53600.0
2012-01-17 15:40:00,51.59,51.67,51.56,51.6,57900.0,38.3833,38.4428,38.3609,38.3907,57900.0
2012-01-17 15:50:00,51.61,51.68,51.56,51.6,133400.0,38.3981,38.4502,38.3609,38.3907,133400.0
2012-01-18 09:30:00,51.6,51.69,51.27,51.29,53400.0,38.3907,38.4577,38.1452,38.1601,53400.0
2012-01-18 09:40:00,51.23,51.7,51.2,51.65,60100.0,38.1154,38.4651,38.0931,38.4279,60100.0
2012-01-18 09:50:00,51.65,51.9,51.65,51.87,40500.0,38.4279,38.6139,38.4279,38.5916,40500.0
2012-01-18 10:00:00,51.89,52.03,51.88,51.98,53300.0,38.6065,38.7106,38.599,38.6734,53300.0
2012-01-18 10:10:00,51.99,52.05,51.92,52.02,24900.0,38.6809,38.7255,38.6288,38.7032,24900.0
2012-01-18 10:20:00,52.03,52.3,52.03,52.29,32700.0,38.7106,38.9115,38.7106,38.9041,32700.0
2012-01-18 10:30:00,52.28,52.4,52.25,52.31,16500.0,38.8966,38.9859,38.8743,38.9189,16500.0
2012-01-18 10:40:00,52.31,52.39,52.26,52.31,14800.0,38.9189,38.9785,38.8817,38.9189,14800.0
2012-01-18 10:50:00,52.32,52.48,52.31,52.34,18500.0,38.9264,39.0454,38.9189,38.9413,18500.0
2012-01-18 11:00:00,52.34,52.43,52.32,52.33,16200.0,38.9413,39.0082,38.9264,38.9338,16200.0
2012-01-18 11:10:00,52.33,52.4,52.18,52.2,18600.0,38.9338,38.9859,38.8222,38.8371,18600.0
2012-01-18 11:20:00,52.2,52.23,52.13,52.15,17500.0,38.8371,38.8594,38.785,38.7999,17500.0
2012-01-18 11:30:00,52.16,52.2,52.03,52.1,37100.0,38.8073,38.8371,38.7106,38.7627,37100.0
2012-01-18 11:40:00,52.11,52.13,52.08,52.08,10700.0,38.7701,38.785,38.7478,38.7478,10700.0
2012-01-18 11:50:00,52.08,52.08,51.98,52.05,17500.0,38.7478,38.7478,38.6734,38.7255,17500.0
2012-01-18 12:00:00,52.05,52.16,52.04,52.15,22500.0,38.7255,38.8073,38.7181,38.7999,22500.0
2012-01-18 12:10:00,52.15,52.22,52.15,52.18,12600.0,38.7999,38.852,38.7999,38.8222,12600.0
2012-01-18 12:20:00,52.18,52.39,52.18,52.35,23400.0,38.8222,38.9785,38.8222,38.9487,23400.0
2012-01-18 12:30:00,52.36,52.42,52.28,52.29,15800.0,38.9561,39.0008,38.8966,38.9041,15800.0
2012-01-18 12:40:00,52.3,52.38,52.3,52.35,12400.0,38.9115,38.971,38.9115,38.9487,12400.0
2012-01-18 12:50:00,52.37,52.37,52.3,52.33,38600.0,38.9636,38.9636,38.9115,38.9338,38600.0
2012-01-18 13:00:00,52.34,52.34,52.27,52.27,9800.0,38.9413,38.9413,38.8892,38.8892,9800.0
2012-01-18 13:10:00,52.29,52.34,52.29,52.31,6600.0,38.9041,38.9413,38.9041,38.9189,6600.0
2012-01-18 13:20:00,52.32,52.41,52.32,52.38,12600.0,38.9264,38.9933,38.9264,38.971,12600.0
2012-01-18 13:30:00,52.4,52.5,52.37,52.45,23900.0,38.9859,39.0603,38.9636,39.0231,23900.0
2012-01-18 13:40:00,52.45,52.45,52.36,52.37,13500.0,39.0231,39.0231,38.9561,38.9636,13500.0
2012-01-18 13:50:00,52.36,52.37,52.29,52.33,17000.0,38.9561,38.9636,38.9041,38.9338,17000.0
2012-01-18 14:00:00,52.34,52.5,52.34,52.5,19100.0,38.9413,39.0603,38.9413,39.0603,19100.0
2012-01-18 14:10:00,52.5,52.51,52.43,52.47,37500.0,39.0603,39.0677,39.0082,39.038,37500.0
2012-01-18 14:20:00,52.48,52.53,52.42,52.52,25800.0,39.0454,39.0826,39.0008,39.0752,25800.0
2012-01-18 14:30:00,52.52,52.52,52.36,52.36,65900.0,39.0752,39.0752,38.9561,38.9561,65900.0
2012-01-18 14:40:00,52.37,52.51,52.31,52.51,25200.0,38.9636,39.0677,38.9189,39.0677,25200.0
2012-01-18 14:50:00,52.5,52.5,52.35,52.41,21400.0,39.0603,39.0603,38.9487,38.9933,21400.0
2012-01-18 15:00:00,52.41,52.44,52.35,52.43,36200.0,38.9933,39.0157,38.9487,39.0082,36200.0
2012-01-18 15:10:00,52.44,52.53,52.41,52.46,66200.0,39.0157,39.0826,38.9933,39.0305,66200.0
2012-01-18 15:20:00,52.47,52.57,52.47,52.49,50300.0,39.038,39.1124,39.038,39.0529,50300.0
2012-01-18 15:30:00,52.49,52.56,52.43,52.46,50600.0,39.0529,39.1049,39.0082,39.0305,50600.0
2012-01-18 15:40:00,52.45,52.46,52.29,52.33,118500.0,39.0231,39.0305,38.9041,38.9338,118500.0
2012-01-18 15:50:00,52.34,52.5,52.34,52.48,119800.0,38.9413,39.0603,38.9413,39.0454,119800.0
2012-01-19 09:30:00,52.53,52.87,52.32,52.79,129100.0,39.0826,39.3356,38.9264,39.2761,129100.0
2012-01-19 09:40:00,52.81,52.88,52.64,52.68,132000.0,39.2909,39.343,39.1645,39.1942,132000.0
2012-01-19 09:50:00,52.67,53.03,52.65,53.02,52200.0,39.1868,39.4546,39.1719,39.4472,52200.0
2012-01-19 10:00:00,53.0,53.0,52.51,52.61,55200.0,39.4323,39.4323,39.0677,39.1421,55200.0
2012-01-19 10:10:00,52.61,52.87,52.55,52.81,66400.0,39.1421,39.3356,39.0975,39.2909,66400.0
2012-01-19 10:20:00,52.82,52.84,52.7,52.78,47800.0,39.2984,39.3133,39.2091,39.2686,47800.0
2012-01-19 10:30:00,52.79,52.87,52.73,52.79,57600.0,39.2761,39.3356,39.2314,39.2761,57600.0
2012-01-19 10:40:00,52.81,53.01,52.81,52.87,42600.0,39.2909,39.4397,39.2909,39.3356,42600.0
2012-01-19 10:50:00,52.87,53.0,52.83,52.86,44600.0,39.3356,39.4323,39.3058,39.3281,44600.0
2012-01-19 11:00:00,52.86,52.99,52.84,52.96,29300.0,39.3281,39.4249,39.3133,39.4025,29300.0
2012-01-19 11:10:00,52.96,53.19,52.91,53.19,29400.0,39.4025,39.5737,39.3653,39.5737,29400.0
2012-01-19 11:20:00,53.21,53.46,53.21,53.42,36900.0,39.5886,39.7746,39.5886,39.7448,36900.0
2012-01-19 11:30:00,53.44,53.55,53.41,53.53,41800.0,39.7597,39.8415,39.7374,39.8266,41800.0
2012-01-19 11:40:00,53.53,53.57,53.48,53.5,24700.0,39.8266,39.8564,39.7894,39.8043,24700.0
2012-01-19 11:50:00,53.49,53.5,53.4,53.46,27000.0,39.7969,39.8043,39.7299,39.7746,27000.0
2012-01-19 12:00:00,53.45,53.48,53.37,53.4,21900.0,39.7671,39.7894,39.7076,39.7299,21900.0
2012-01-19 12:10:00,53.4,53.48,53.4,53.41,23800.0,39.7299,39.7894,39.7299,39.7374,23800.0
2012-01-19 12:20:00,53.41,53.42,53.33,53.38,27600.0,39.7374,39.7448,39.6778,39.715,27600.0
2012-01-19 12:30:00,53.38,53.41,53.3,53.33,26000.0,39.715,39.7374,39.6555,39.6778,26000.0
2012-01-19 12:40:00,53.33,53.36,53.29,53.35,19700.0,39.6778,39.7002,39.6481,39.6927,19700.0
2012-01-19 12:50:00,53.35,53.44,53.29,53.39,32300.0,39.6927,39.7597,39.6481,39.7225,32300.0
2012-01-19 13:00:00,53.39,53.48,53.37,53.44,19800.0,39.7225,39.7894,39.7076,39.7597,19800.0
2012-01-19 13:10:00,53.44,53.44,53.34,53.37,15000.0,39.7597,39.7597,39.6853,39.7076,15000.0
2012-01-19 13:20:00,53.37,53.45,53.37,53.39,51500.0,39.7076,39.7671,39.7076,39.7225,51500.0
2012-01-19 13:30:00,53.39,53.42,53.32,53.42,118300.0,39.7225,39.7448,39.6704,39.7448,118300.0
2012-01-19 13:40:00,53.42,53.58,53.38,53.58,34400.0,39.7448,39.8638,39.715,39.8638,34400.0
2012-01-19 13:50:00,53.58,53.67,53.53,53.55,16700.0,39.8638,39.9308,39.8266,39.8415,16700.0
2012-01-19 14:00:00,53.54,53.73,53.54,53.68,41700.0,39.8341,39.9754,39.8341,39.9382,41700.0
2012-01-19 14:10:00,53.68,53.79,53.68,53.79,29600.0,39.9382,40.0201,39.9382,40.0201,29600.0
2012-01-19 14:20:00,53.79,53.81,53.69,53.69,49400.0,40.0201,40.035,39.9457,39.9457,49400.0
2012-01-19 14:30:00,53.68,53.73,53.59,53.72,52900.0,39.9382,39.9754,39.8713,39.968,52900.0
2012-01-19 14:40:00,53.73,53.76,53.58,53.6,37800.0,39.9754,39.9978,39.8638,39.8787,37800.0
2012-01-19 14:50:00,53.58,53.62,53.43,53.44,42700.0,39.8638,39.8936,39.7522,39.7597,42700.0
2012-01-19 15:00:00,53.44,53.67,53.42,53.64,48200.0,39.7597,39.9308,39.7448,39.9085,48200.0
2012-01-19 15:10:00,53.64,53.67,53.53,53.56,39600.0,39.9085,39.9308,39.8266,39.849,39600.0
2012-01-19 15:20:00,53.56,53.65,53.52,53.52,40800.0,39.849,39.9159,39.8192,39.8192,40800.0
2012-01-19 15:30:00,53.51,53.61,53.51,53.57,160800.0,39.8118,39.8862,39.8118,39.8564,160800.0
2012-01-19 15:40:00,53.58,53.62,53.52,53.53,79300.0,39.8638,39.8936,39.8192,39.8266,79300.0
2012-01-19 15:50:00,53.53,53.66,53.44,53.66,135900.0,39.8266,39.9234,39.7597,39.9234,135900.0
2012-01-20 09:30:00,53.88,54.94,53.68,54.93,396900.0,40.087,40.8757,39.9382,40.8682,396900.0
2012-01-20 09:40:00,54.95,54.99,54.6,54.6,102700.0,40.8831,40.9129,40.6227,40.6227,102700.0
2012-01-20 09:50:00,54.59,54.7,54.48,54.57,86000.0,40.6153,40.6971,40.5334,40.6004,86000.0
2012-01-20 10:00:00,54.61,54.69,54.53,54.53,47300.0,40.6302,40.6897,40.5706,40.5706,47300.0
2012-01-20 10:10:00,54.53,54.57,54.3,54.43,39800.0,40.5706,40.6004,40.3995,40.4962,39800.0
2012-01-20 10:20:00,54.42,54.44,54.19,54.22,43400.0,40.4888,40.5037,40.3177,40.34,43400.0
2012-01-20 10:30:00,54.21,54.23,54.08,54.18,57200.0,40.3326,40.3474,40.2358,40.3102,57200.0
2012-01-20 10:40:00,54.18,54.43,54.15,54.4,50500.0,40.3102,40.4962,40.2879,40.4739,50500.0
2012-01-20 10:50:00,54.4,54.45,54.29,54.37,29100.0,40.4739,40.5111,40.3921,40.4516,29100.0
2012-01-20 11:00:00,54.37,54.39,54.19,54.31,127200.0,40.4516,40.4665,40.3177,40.407,127200.0
2012-01-20 11:10:00,54.31,54.43,54.25,54.41,30700.0,40.407,40.4962,40.3623,40.4814,30700.0
2012-01-20 11:20:00,54.41,54.52,54.4,54.51,18600.0,40.4814,40.5632,40.4739,40.5558,18600.0
2012-01-20 11:30:00,54.51,54.51,54.4,54.43,22500.0,40.5558,40.5558,40.4739,40.4962,22500.0
2012-01-20 11:40:00,54.42,54.47,54.38,54.44,18000.0,40.4888,40.526,40.459,40.5037,18000.0
2012-01-20 11:50:00,54.43,54.47,54.37,54.45,16200.0,40.4962,40.526,40.4516,40.5111,16200.0
2012-01-20 12:00:00,54.44,54.49,54.34,54.4,13000.0,40.5037,40.5409,40.4293,40.4739,13000.0
2012-01-20 12:10:00,54.4,54.42,54.39,54.41,18000.0,40.4739,40.4888,40.4665,40.4814,18000.0
2012-01-20 12:20:00,54.4,54.43,54.35,54.43,74800.0,40.4739,40.4962,40.4367,40.4962,74800.0
2012-01-20 12:30:00,54.44,54.48,54.39,54.4,15700.0,40.5037,40.5334,40.4665,40.4739,15700.0
2012-01-20 12:40:00,54.4,54.45,54.38,54.4,16900.0,40.4739,40.5111,40.459,40.4739,16900.0
2012-01-20 12:50:00,54.39,54.42,54.34,54.4,24000.0,40.4665,40.4888,40.4293,40.4739,24000.0
2012-01-20 13:00:00,54.4,54.45,54.36,54.37,10300.0,40.4739,40.5111,40.4442,40.4516,10300.0
2012-01-20 13:10:00,54.37,54.41,54.32,54.39,16400.0,40.4516,40.4814,40.4144,40.4665,16400.0
2012-01-20 13:20:00,54.37,54.45,54.33,54.36,16700.0,40.4516,40.5111,40.4218,40.4442,16700.0
2012-01-20 13:30:00,54.35,54.42,54.34,54.42,20400.0,40.4367,40.4888,40.4293,40.4888,20400.0
2012-01-20 13:40:00,54.4,54.44,54.37,54.4,20000.0,40.4739,40.5037,40.4516,40.4739,20000.0
2012-01-20 13:50:00,54.39,54.43,54.39,54.41,32500.0,40.4665,40.4962,40.4665,40.4814,32500.0
2012-01-20 14:00:00,54.4,54.5,54.4,54.47,35800.0,40.4739,40.5483,40.4739,40.526,35800.0
2012-01-20 14:10:00,54.46,54.52,54.42,54.5,54600.0,40.5186,40.5632,40.4888,40.5483,54600.0
2012-01-20 14:20:00,54.49,54.53,54.48,54.49,32000.0,40.5409,40.5706,40.5334,40.5409,32000.0
2012-01-20 14:30:00,54.48,54.49,54.4,54.46,29200.0,40.5334,40.5409,40.4739,40.5186,29200.0
2012-01-20 14:40:00,54.46,54.47,54.43,54.43,23800.0,40.5186,40.526,40.4962,40.4962,23800.0
2012-01-20 14:50:00,54.44,54.51,54.43,54.5,38800.0,40.5037,40.5558,40.4962,40.5483,38800.0
2012-01-20 15:00:00,54.5,54.54,54.48,54.54,49400.0,40.5483,40.5781,40.5334,40.5781,49400.0
2012-01-20 15:10:00,54.53,54.57,54.52,54.55,54900.0,40.5706,40.6004,40.5632,40.5855,54900.0
2012-01-20 15:20:00,54.56,54.61,54.54,54.56,49900.0,40.593,40.6302,40.5781,40.593,49900.0
2012-01-20 15:30:00,54.55,54.57,54.38,54.4,83600.0,40.5855,40.6004,40.459,40.4739,83600.0
2012-01-20 15:40:00,54.4,54.57,54.39,54.56,124000.0,40.4739,40.6004,40.4665,40.593,124000.0
2012-01-20 15:50:00,54.55,54.69,54.52,54.69,335800.0,40.5855,40.6897,40.5632,40.6897,335800.0
2012-01-23 09:30:00,54.92,54.99,54.67,54.87,52200.0,40.8608,40.9129,40.6748,40.8236,52200.0
2012-01-23 09:40:00,54.87,54.95,54.69,54.95,65100.0,40.8236,40.8831,40.6897,40.8831,65100.0
2012-01-23 09:50:00,54.96,55.4,54.95,55.39,77600.0,40.8906,41.2179,40.8831,41.2105,77600.0
2012-01-23 10:00:00,55.39,55.61,55.36,55.43,71200.0,41.2105,41.3742,41.1882,41.2402,71200.0
2012-01-23 10:10:00,55.44,55.49,55.29,55.34,41400.0,41.2477,41.2849,41.1361,41.1733,41400.0
2012-01-23 10:20:00,55.32,55.33,55.15,55.17,31600.0,41.1584,41.1658,41.0319,41.0468,31600.0
2012-01-23 10:30:00,55.17,55.22,55.12,55.14,41500.0,41.0468,41.084,41.0096,41.0245,41500.0
2012-01-23 10:40:00,55.13,55.16,55.03,55.08,64700.0,41.017,41.0394,40.9426,40.9798,64700.0
2012-01-23 10:50:00,55.09,55.09,54.86,54.91,75100.0,40.9873,40.9873,40.8162,40.8534,75100.0
2012-01-23 11:00:00,54.91,54.92,54.8,54.84,41000.0,40.8534,40.8608,40.7715,40.8013,41000.0
2012-01-23 11:10:00,54.84,54.88,54.76,54.8,30900.0,40.8013,40.831,40.7418,40.7715,30900.0
2012-01-23 11:20:00,54.8,54.86,54.71,54.79,45800.0,40.7715,40.8162,40.7046,40.7641,45800.0
2012-01-23 11:30:00,54.79,54.96,54.71,54.77,37000.0,40.7641,40.8906,40.7046,40.7492,37000.0
2012-01-23 11:40:00,54.76,54.77,54.65,54.74,46800.0,40.7418,40.7492,40.6599,40.7269,46800.0
2012-01-23 11:50:00,54.73,54.76,54.7,54.7,53400.0,40.7194,40.7418,40.6971,40.6971,53400.0
2012-01-23 12:00:00,54.7,54.72,54.55,54.56,50000.0,40.6971,40.712,40.5855,40.593,50000.0
2012-01-23 12:10:00,54.57,54.58,54.47,54.5,49800.0,40.6004,40.6078,40.526,40.5483,49800.0
2012-01-23 12:20:00,54.49,54.56,54.45,54.55,83500.0,40.5409,40.593,40.5111,40.5855,83500.0
2012-01-23 12:30:00,54.55,54.73,54.55,54.65,49100.0,40.5855,40.7194,40.5855,40.6599,49100.0
2012-01-23 12:40:00,54.64,54.67,54.5,54.5,37600.0,40.6525,40.6748,40.5483,40.5483,37600.0
2012-01-23 12:50:00,54.51,54.58,54.46,54.47,29000.0,40.5558,40.6078,40.5186,40.526,29000.0
2012-01-23 13:00:00,54.47,54.56,54.47,54.55,58400.0,40.526,40.593,40.526,40.5855,58400.0
2012-01-23 13:10:00,54.55,54.56,54.48,54.53,25400.0,40.5855,40.593,40.5334,40.5706,25400.0
2012-01-23 13:20:00,54.53,54.56,54.46,54.56,20700.0,40.5706,40.593,40.5186,40.593,20700.0
2012-01-23 13:30:00,54.56,54.59,54.47,54.48,46500.0,40.593,40.6153,40.526,40.5334,46500.0
2012-01-23 13:40:00,54.48,54.55,54.45,54.55,40200.0,40.5334,40.5855,40.5111,40.5855,40200.0
2012-01-23 13:50:00,54.54,54.55,54.44,54.55,38000.0,40.5781,40.5855,40.5037,40.5855,38000.0
2012-01-23 14:00:00,54.54,54.63,54.5,54.62,33000.0,40.5781,40.645,40.5483,40.6376,33000.0
2012-01-23 14:10:00,54.61,54.61,54.44,54.44,31000.0,40.6302,40.6302,40.5037,40.5037,31000.0
2012-01-23 14:20:00,54.44,54.59,54.44,54.59,32900.0,40.5037,40.6153,40.5037,40.6153,32900.0
2012-01-23 14:30:00,54.59,54.66,54.52,54.59,30300.0,40.6153,40.6674,40.5632,40.6153,30300.0
2012-01-23 14:40:00,54.59,54.6,54.49,54.55,33800.0,40.6153,40.6227,40.5409,40.5855,33800.0
2012-01-23 14:50:00,54.54,54.72,54.51,54.69,48300.0,40.5781,40.712,40.5558,40.6897,48300.0
2012-01-23 15:00:00,54.69,54.81,54.63,54.77,40500.0,40.6897,40.779,40.645,40.7492,40500.0
2012-01-23 15:10:00,54.77,54.82,54.72,54.77,42700.0,40.7492,40.7864,40.712,40.7492,42700.0
2012-01-23 15:20:00,54.77,54.85,54.74,54.85,29900.0,40.7492,40.8087,40.7269,40.8087,29900.0
2012-01-23 15:30:00,54.85,54.87,54.73,54.79,44000.0,40.8087,40.8236,40.7194,40.7641,44000.0
2012-01-23 15:40:00,54.77,54.92,54.77,54.87,46100.0,40.7492,40.8608,40.7492,40.8236,46100.0
2012-01-23 15:50:00,54.86,54.89,54.73,54.75,75800.0,40.8162,40.8385,40.7194,40.7343,75800.0
2012-01-24 09:30:00,54.05,54.18,53.8,53.93,49000.0,40.2135,40.3102,40.0275,40.1242,49000.0
2012-01-24 09:40:00,53.95,54.06,53.83,54.0,62100.0,40.1391,40.221,40.0498,40.1763,62100.0
2012-01-24 09:50:00,53.99,54.25,53.96,54.17,68000.0,40.1689,40.3623,40.1466,40.3028,68000.0
2012-01-24 10:00:00,54.17,54.34,54.13,54.23,79100.0,40.3028,40.4293,40.273,40.3474,79100.0
2012-01-24 10:10:00,54.21,54.29,54.15,54.24,26500.0,40.3326,40.3921,40.2879,40.3549,26500.0
2012-01-24 10:20:00,54.24,54.3,54.18,54.19,17400.0,40.3549,40.3995,40.3102,40.3177,17400.0
2012-01-24 10:30:00,54.15,54.29,54.1,54.27,13800.0,40.2879,40.3921,40.2507,40.3772,13800.0
2012-01-24 10:40:00,54.27,54.33,54.18,54.29,54600.0,40.3772,40.4218,40.3102,40.3921,54600.0
2012-01-24 10:50:00,54.3,54.36,54.25,54.29,58800.0,40.3995,40.4442,40.3623,40.3921,58800.0
2012-01-24 11:00:00,54.3,54.35,54.27,54.35,22200.0,40.3995,40.4367,40.3772,40.4367,22200.0
2012-01-24 11:10:00,54.35,54.47,54.32,54.34,59500.0,40.4367,40.526,40.4144,40.4293,59500.0
2012-01-24 11:20:00,54.34,54.43,54.32,54.37,57300.0,40.4293,40.4962,40.4144,40.4516,57300.0
2012-01-24 11:30:00,54.37,54.38,54.19,54.21,27800.0,40.4516,40.459,40.3177,40.3326,27800.0
2012-01-24 11:40:00,54.21,54.28,54.18,54.19,12300.0,40.3326,40.3846,40.3102,40.3177,12300.0
2012-01-24 11:50:00,54.18,54.2,54.12,54.14,45200.0,40.3102,40.3251,40.2656,40.2805,45200.0
2012-01-24 12:00:00,54.13,54.18,54.11,54.14,21000.0,40.273,40.3102,40.2582,40.2805,21000.0
2012-01-24 12:10:00,54.15,54.17,54.06,54.08,18600.0,40.2879,40.3028,40.221,40.2358,18600.0
2012-01-24 12:20:00,54.08,54.13,54.06,54.12,32900.0,40.2358,40.273,40.221,40.2656,32900.0
2012-01-24 12:30:00,54.12,54.12,54.08,54.09,23000.0,40.2656,40.2656,40.2358,40.2433,23000.0
2012-01-24 12:40:00,54.09,54.12,54.07,54.1,26800.0,40.2433,40.2656,40.2284,40.2507,26800.0
2012-01-24 12:50:00,54.1,54.11,54.09,54.1,66700.0,40.2507,40.2582,40.2433,40.2507,66700.0
2012-01-24 13:00:00,54.1,54.12,54.03,54.12,31200.0,40.2507,40.2656,40.1986,40.2656,31200.0
2012-01-24 13:10:00,54.13,54.15,54.03,54.03,23100.0,40.273,40.2879,40.1986,40.1986,23100.0
2012-01-24 13:20:00,54.02,54.04,53.98,54.0,35600.0,40.1912,40.2061,40.1614,40.1763,35600.0
2012-01-24 13:30:00,54.0,54.02,53.99,54.0,21300.0,40.1763,40.1912,40.1689,40.1763,21300.0
2012-01-24 13:40:00,53.99,54.04,53.99,54.01,41500.0,40.1689,40.2061,40.1689,40.1838,41500.0
2012-01-24 13:50:00,54.02,54.03,53.99,54.02,37900.0,40.1912,40.1986,40.1689,40.1912,37900.0
2012-01-24 14:00:00,54.02,54.15,54.01,54.15,48900.0,40.1912,40.2879,40.1838,40.2879,48900.0
2012-01-24 14:10:00,54.14,54.18,54.14,54.17,27800.0,40.2805,40.3102,40.2805,40.3028,27800.0
2012-01-24 14:20:00,54.16,54.31,54.13,54.3,24700.0,40.2954,40.407,40.273,40.3995,24700.0
2012-01-24 14:30:00,54.31,54.31,54.24,54.24,31900.0,40.407,40.407,40.3549,40.3549,31900.0
2012-01-24 14:40:00,54.26,54.29,54.21,54.21,37400.0,40.3698,40.3921,40.3326,40.3326,37400.0
2012-01-24 14:50:00,54.2,54.23,54.15,54.15,31000.0,40.3251,40.3474,40.2879,40.2879,31000.0
2012-01-24 15:00:00,54.16,54.23,54.15,54.16,42400.0,40.2954,40.3474,40.2879,40.2954,42400.0
2012-01-24 15:10:00,54.17,54.37,54.13,54.35,65200.0,40.3028,40.4516,40.273,40.4367,65200.0
2012-01-24 15:20:00,54.34,54.44,54.33,54.42,31100.0,40.4293,40.5037,40.4218,40.4888,31100.0
2012-01-24 15:30:00,54.43,54.43,54.33,54.33,31300.0,40.4962,40.4962,40.4218,40.4218,31300.0
2012-01-24 15:40:00,54.33,54.33,54.26,54.28,40000.0,40.4218,40.4218,40.3698,40.3846,40000.0
2012-01-24 15:50:00,54.28,54.34,54.2,54.24,190400.0,40.3846,40.4293,40.3251,40.3549,190400.0
2012-01-25 09:30:00,53.97,54.09,53.88,54.01,24500.0,40.154,40.2433,40.087,40.1838,24500.0
2012-01-25 09:40:00,54.02,54.3,54.0,54.09,42800.0,40.1912,40.3995,40.1763,40.2433,42800.0
2012-01-25 09:50:00,54.07,54.3,54.07,54.3,29300.0,40.2284,40.3995,40.2284,40.3995,29300.0
2012-01-25 10:00:00,54.27,54.38,54.21,54.33,28300.0,40.3772,40.459,40.3326,40.4218,28300.0
2012-01-25 10:10:00,54.34,54.48,54.32,54.45,20300.0,40.4293,40.5334,40.4144,40.5111,20300.0
2012-01-25 10:20:00,54.45,54.51,54.42,54.49,20900.0,40.5111,40.5558,40.4888,40.5409,20900.0
2012-01-25 10:30:00,54.5,54.5,54.32,54.37,15200.0,40.5483,40.5483,40.4144,40.4516,15200.0
2012-01-25 10:40:00,54.38,54.51,54.37,54.48,33300.0,40.459,40.5558,40.4516,40.5334,33300.0
2012-01-25 10:50:00,54.49,54.54,54.42,54.42,38600.0,40.5409,40.5781,40.4888,40.4888,38600.0
2012-01-25 11:00:00,54.44,54.46,54.31,54.35,23600.0,40.5037,40.5186,40.407,40.4367,23600.0
2012-01-25 11:10:00,54.35,54.37,54.26,54.31,24600.0,40.4367,40.4516,40.3698,40.407,24600.0
2012-01-25 11:20:00,54.3,54.41,54.29,54.3,19800.0,40.3995,40.4814,40.3921,40.3995,19800.0
2012-01-25 11:30:00,54.3,54.31,54.28,54.28,32300.0,40.3995,40.407,40.3846,40.3846,32300.0
2012-01-25 11:40:00,54.29,54.31,54.24,54.26,19700.0,40.3921,40.407,40.3549,40.3698,19700.0
2012-01-25 11:50:00,54.27,54.3,54.25,54.28,18800.0,40.3772,40.3995,40.3623,40.3846,18800.0
2012-01-25 12:00:00,54.27,54.3,54.15,54.15,25500.0,40.3772,40.3995,40.2879,40.2879,25500.0
2012-01-25 12:10:00,54.16,54.23,54.15,54.19,13200.0,40.2954,40.3474,40.2879,40.3177,13200.0
2012-01-25 12:20:00,54.18,54.43,54.13,54.31,68300.0,40.3102,40.4962,40.273,40.407,68300.0
2012-01-25 12:30:00,54.3,54.34,54.14,54.27,83500.0,40.3995,40.4293,40.2805,40.3772,83500.0
2012-01-25 12:40:00,54.28,54.28,54.1,54.16,38600.0,40.3846,40.3846,40.2507,40.2954,38600.0
2012-01-25 12:50:00,54.15,54.2,54.01,54.1,46900.0,40.2879,40.3251,40.1838,40.2507,46900.0
2012-01-25 13:00:00,54.09,54.31,54.09,54.29,35100.0,40.2433,40.407,40.2433,40.3921,35100.0
2012-01-25 13:10:00,54.3,54.45,54.21,54.45,41500.0,40.3995,40.5111,40.3326,40.5111,41500.0
2012-01-25 13:20:00,54.44,54.47,54.39,54.41,35900.0,40.5037,40.526,40.4665,40.4814,35900.0
2012-01-25 13:30:00,54.4,54.51,54.36,54.44,36800.0,40.4739,40.5558,40.4442,40.5037,36800.0
2012-01-25 13:40:00,54.44,54.52,54.44,54.45,66800.0,40.5037,40.5632,40.5037,40.5111,66800.0
2012-01-25 13:50:00,54.46,54.51,54.46,54.5,84100.0,40.5186,40.5558,40.5186,40.5483,84100.0
2012-01-25 14:00:00,54.49,54.52,54.32,54.35,77700.0,40.5409,40.5632,40.4144,40.4367,77700.0
2012-01-25 14:10:00,54.35,54.36,54.25,54.28,39200.0,40.4367,40.4442,40.3623,40.3846,39200.0
2012-01-25 14:20:00,54.3,54.31,54.2,54.25,46700.0,40.3995,40.407,40.3251,40.3623,46700.0
2012-01-25 14:30:00,54.26,54.38,54.25,54.29,32800.0,40.3698,40.459,40.3623,40.3921,32800.0
2012-01-25 14:40:00,54.29,54.45,54.21,54.44,46700.0,40.3921,40.5111,40.3326,40.5037,46700.0
2012-01-25 14:50:00,54.43,54.46,54.3,54.33,113600.0,40.4962,40.5186,40.3995,40.4218,113600.0
2012-01-25 15:00:00,54.33,54.34,54.18,54.19,44200.0,40.4218,40.4293,40.3102,40.3177,44200.0
2012-01-25 15:10:00,54.2,54.3,54.19,54.27,25300.0,40.3251,40.3995,40.3177,40.3772,25300.0
2012-01-25 15:20:00,54.27,54.38,54.25,54.3,64700.0,40.3772,40.459,40.3623,40.3995,64700.0
2012-01-25 15:30:00,54.3,54.35,54.26,54.28,87400.0,40.3995,40.4367,40.3698,40.3846,87400.0
2012-01-25 15:40:00,54.27,54.39,54.27,54.34,108500.0,40.3772,40.4665,40.3772,40.4293,108500.0
2012-01-25 15:50:00,54.35,54.4,54.25,54.28,191500.0,40.4367,40.4739,40.3623,40.3846,191500.0
2012-01-26 09:30:00,54.61,54.67,54.49,54.58,57300.0,40.6302,40.6748,40.5409,40.6078,57300.0
2012-01-26 09:40:00,54.58,54.93,54.58,54.91,123300.0,40.6078,40.8682,40.6078,40.8534,123300.0
2012-01-26 09:50:00,54.93,55.13,54.92,55.01,74600.0,40.8682,41.017,40.8608,40.9278,74600.0
2012-01-26 10:00:00,54.99,55.01,54.8,54.86,67800.0,40.9129,40.9278,40.7715,40.8162,67800.0
2012-01-26 10:10:00,54.83,54.95,54.75,54.88,50500.0,40.7938,40.8831,40.7343,40.831,50500.0
2012-01-26 10:20:00,54.88,54.88,54.5,54.61,84700.0,40.831,40.831,40.5483,40.6302,84700.0
2012-01-26 10:30:00,54.6,54.7,54.57,54.65,105200.0,40.6227,40.6971,40.6004,40.6599,105200.0
2012-01-26 10:40:00,54.64,54.71,54.47,54.58,82600.0,40.6525,40.7046,40.526,40.6078,82600.0
2012-01-26 10:50:00,54.59,54.82,54.57,54.64,57100.0,40.6153,40.7864,40.6004,40.6525,57100.0
2012-01-26 11:00:00,54.64,54.77,54.56,54.7,78100.0,40.6525,40.7492,40.593,40.6971,78100.0
2012-01-26 11:10:00,54.69,54.79,54.67,54.7,92200.0,40.6897,40.7641,40.6748,40.6971,92200.0
2012-01-26 11:20:00,54.7,54.71,54.62,54.66,47500.0,40.6971,40.7046,40.6376,40.6674,47500.0
2012-01-26 11:30:00,54.66,54.86,54.63,54.86,227300.0,40.6674,40.8162,40.645,40.8162,227300.0
2012-01-26 11:40:00,54.85,54.87,54.65,54.65,59000.0,40.8087,40.8236,40.6599,40.6599,59000.0
2012-01-26 11:50:00,54.64,54.76,54.59,54.61,47100.0,40.6525,40.7418,40.6153,40.6302,47100.0
2012-01-26 12:00:00,54.61,54.63,54.53,54.62,78400.0,40.6302,40.645,40.5706,40.6376,78400.0
2012-01-26 12:10:00,54.62,54.65,54.47,54.48,42800.0,40.6376,40.6599,40.526,40.5334,42800.0
2012-01-26 12:20:00,54.47,54.51,54.42,54.45,46900.0,40.526,40.5558,40.4888,40.5111,46900.0
2012-01-26 12:30:00,54.46,54.68,54.46,54.64,71600.0,40.5186,40.6822,40.5186,40.6525,71600.0
2012-01-26 12:40:00,54.64,54.67,54.53,54.54,134500.0,40.6525,40.6748,40.5706,40.5781,134500.0
2012-01-26 12:50:00,54.53,54.54,54.44,54.44,44000.0,40.5706,40.5781,40.5037,40.5037,44000.0
2012-01-26 13:00:00,54.45,54.49,54.39,54.42,25100.0,40.5111,40.5409,40.4665,40.4888,25100.0
2012-01-26 13:10:00,54.41,54.42,54.35,54.35,22900.0,40.4814,40.4888,40.4367,40.4367,22900.0
2012-01-26 13:20:00,54.34,54.36,54.28,54.28,28800.0,40.4293,40.4442,40.3846,40.3846,28800.0
2012-01-26 13:30:00,54.28,54.31,54.14,54.21,66700.0,40.3846,40.407,40.2805,40.3326,66700.0
2012-01-26 13:40:00,54.21,54.31,54.19,54.29,113500.0,40.3326,40.407,40.3177,40.3921,113500.0
2012-01-26 13:50:00,54.29,54.39,54.27,54.27,51300.0,40.3921,40.4665,40.3772,40.3772,51300.0
2012-01-26 14:00:00,54.26,54.55,54.25,54.45,116500.0,40.3698,40.5855,40.3623,40.5111,116500.0
2012-01-26 14:10:00,54.44,54.46,54.31,54.41,48800.0,40.5037,40.5186,40.407,40.4814,48800.0
2012-01-26 14:20:00,54.4,54.48,54.29,54.39,58500.0,40.4739,40.5334,40.3921,40.4665,58500.0
2012-01-26 14:30:00,54.38,54.46,54.34,54.37,66200.0,40.459,40.5186,40.4293,40.4516,66200.0
2012-01-26 14:40:00,54.37,54.47,54.32,54.45,68800.0,40.4516,40.526,40.4144,40.5111,68800.0
2012-01-26 14:50:00,54.45,54.52,54.41,54.41,33500.0,40.5111,40.5632,40.4814,40.4814,33500.0
2012-01-26 15:00:00,54.4,54.5,54.37,54.45,62000.0,40.4739,40.5483,40.4516,40.5111,62000.0
2012-01-26 15:10:00,54.45,54.62,54.45,54.6,82700.0,40.5111,40.6376,40.5111,40.6227,82700.0
2012-01-26 15:20:00,54.6,54.61,54.35,54.35,64600.0,40.6227,40.6302,40.4367,40.4367,64600.0
2012-01-26 15:30:00,54.35,54.56,54.35,54.56,46000.0,40.4367,40.593,40.4367,40.593,46000.0
2012-01-26 15:40:00,54.56,54.68,54.56,54.65,85800.0,40.593,40.6822,40.593,40.6599,85800.0
2012-01-26 15:50:00,54.65,54.69,54.55,54.68,130300.0,40.6599,40.6897,40.5855,40.6822,130300.0
2012-01-27 09:30:00,54.34,54.34,54.0,54.25,47400.0,40.4293,40.4293,40.1763,40.3623,47400.0
2012-01-27 09:40:00,54.25,54.39,54.15,54.38,134000.0,40.3623,40.4665,40.2879,40.459,134000.0
2012-01-27 09:50:00,54.38,54.55,54.32,54.39,75300.0,40.459,40.5855,40.4144,40.4665,75300.0
2012-01-27 10:00:00,54.39,54.4,54.13,54.16,121800.0,40.4665,40.4739,40.273,40.2954,121800.0
2012-01-27 10:10:00,54.16,54.24,54.1,54.11,90900.0,40.2954,40.3549,40.2507,40.2582,90900.0
2012-01-27 10:20:00,54.11,54.25,54.06,54.11,43400.0,40.2582,40.3623,40.221,40.2582,43400.0
2012-01-27 10:30:00,54.12,54.2,54.07,54.1,49900.0,40.2656,40.3251,40.2284,40.2507,49900.0
2012-01-27 10:40:00,54.09,54.18,53.96,54.0,103800.0,40.2433,40.3102,40.1466,40.1763,103800.0
2012-01-27 10:50:00,54.0,54.02,53.74,53.76,116100.0,40.1763,40.1912,39.9829,39.9978,116100.0
2012-01-27 11:00:00,53.78,54.01,53.75,53.99,101000.0,40.0126,40.1838,39.9903,40.1689,101000.0
2012-01-27 11:10:00,53.99,54.0,53.87,53.87,81900.0,40.1689,40.1763,40.0796,40.0796,81900.0
2012-01-27 11:20:00,53.89,53.9,53.75,53.79,71600.0,40.0945,40.1019,39.9903,40.0201,71600.0
2012-01-27 11:30:00,53.8,53.84,53.67,53.74,69700.0,40.0275,40.0573,39.9308,39.9829,69700.0
2012-01-27 11:40:00,53.75,53.85,53.7,53.8,52200.0,39.9903,40.0647,39.9531,40.0275,52200.0
2012-01-27 11:50:00,53.81,53.87,53.78,53.79,54100.0,40.035,40.0796,40.0126,40.0201,54100.0
2012-01-27 12:00:00,53.79,53.8,53.61,53.62,62500.0,40.0201,40.0275,39.8862,39.8936,62500.0
2012-01-27 12:10:00,53.64,53.64,53.44,53.45,98400.0,39.9085,39.9085,39.7597,39.7671,98400.0
2012-01-27 12:20:00,53.44,53.61,53.44,53.59,54600.0,39.7597,39.8862,39.7597,39.8713,54600.0
2012-01-27 12:30:00,53.58,53.59,53.45,53.47,42800.0,39.8638,39.8713,39.7671,39.782,42800.0
2012-01-27 12:40:00,53.47,53.49,53.37,53.42,52900.0,39.782,39.7969,39.7076,39.7448,52900.0
2012-01-27 12:50:00,53.42,53.42,53.25,53.34,60900.0,39.7448,39.7448,39.6183,39.6853,60900.0
2012-01-27 13:00:00,53.34,53.58,53.31,53.55,53300.0,39.6853,39.8638,39.663,39.8415,53300.0
2012-01-27 13:10:00,53.55,53.69,53.48,53.61,48600.0,39.8415,39.9457,39.7894,39.8862,48600.0
2012-01-27 13:20:00,53.6,53.71,53.59,53.71,42900.0,39.8787,39.9606,39.8713,39.9606,42900.0
2012-01-27 13:30:00,53.7,53.85,53.69,53.77,54000.0,39.9531,40.0647,39.9457,40.0052,54000.0
2012-01-27 13:40:00,53.75,53.76,53.66,53.75,53600.0,39.9903,39.9978,39.9234,39.9903,53600.0
2012-01-27 13:50:00,53.75,53.76,53.67,53.69,60000.0,39.9903,39.9978,39.9308,39.9457,60000.0
2012-01-27 14:00:00,53.69,53.77,53.68,53.72,41200.0,39.9457,40.0052,39.9382,39.968,41200.0
2012-01-27 14:10:00,53.73,53.73,53.65,53.66,65200.0,39.9754,39.9754,39.9159,39.9234,65200.0
2012-01-27 14:20:00,53.67,53.68,53.61,53.62,58000.0,39.9308,39.9382,39.8862,39.8936,58000.0
2012-01-27 14:30:00,53.62,53.74,53.62,53.74,40900.0,39.8936,39.9829,39.8936,39.9829,40900.0
2012-01-27 14:40:00,53.74,53.78,53.71,53.78,49900.0,39.9829,40.0126,39.9606,40.0126,49900.0
2012-01-27 14:50:00,53.79,53.96,53.79,53.87,63500.0,40.0201,40.1466,40.0201,40.0796,63500.0
2012-01-27 15:00:00,53.87,53.89,53.84,53.87,57600.0,40.0796,40.0945,40.0573,40.0796,57600.0
2012-01-27 15:10:00,53.88,53.97,53.84,53.91,54100.0,40.087,40.154,40.0573,40.1094,54100.0
2012-01-27 15:20:00,53.91,53.98,53.8,53.92,79100.0,40.1094,40.1614,40.0275,40.1168,79100.0
2012-01-27 15:30:00,53.93,53.95,53.8,53.8,87800.0,40.1242,40.1391,40.0275,40.0275,87800.0
2012-01-27 15:40:00,53.8,53.8,53.68,53.68,145500.0,40.0275,40.0275,39.9382,39.9382,145500.0
2012-01-27 15:50:00,53.69,53.77,53.67,53.69,331300.0,39.9457,40.0052,39.9308,39.9457,331300.0
2012-01-30 09:30:00,52.96,52.96,52.56,52.6,46700.0,39.4025,39.4025,39.1049,39.1347,46700.0
2012-01-30 09:40:00,52.56,52.79,52.32,52.32,94500.0,39.1049,39.2761,38.9264,38.9264,94500.0
2012-01-30 09:50:00,52.31,52.5,52.29,52.48,99600.0,38.9189,39.0603,38.9041,39.0454,99600.0
2012-01-30 10:00:00,52.46,52.52,52.31,52.43,66600.0,39.0305,39.0752,38.9189,39.0082,66600.0
2012-01-30 10:10:00,52.43,52.65,52.32,52.63,40200.0,39.0082,39.1719,38.9264,39.157,40200.0
2012-01-30 10:20:00,52.64,52.73,52.62,52.65,25700.0,39.1645,39.2314,39.1496,39.1719,25700.0
2012-01-30 10:30:00,52.64,52.8,52.64,52.71,41700.0,39.1645,39.2835,39.1645,39.2165,41700.0
2012-01-30 10:40:00,52.71,52.87,52.7,52.87,36000.0,39.2165,39.3356,39.2091,39.3356,36000.0
2012-01-30 10:50:00,52.87,52.95,52.79,52.79,25500.0,39.3356,39.3951,39.2761,39.2761,25500.0
2012-01-30 11:00:00,52.8,52.99,52.8,52.99,31200.0,39.2835,39.4249,39.2835,39.4249,31200.0
2012-01-30 11:10:00,53.0,53.04,52.93,53.03,30300.0,39.4323,39.4621,39.3802,39.4546,30300.0
2012-01-30 11:20:00,53.04,53.14,53.04,53.11,10900.0,39.4621,39.5365,39.4621,39.5141,10900.0
2012-01-30 11:30:00,53.09,53.24,53.07,53.24,20100.0,39.4993,39.6109,39.4844,39.6109,20100.0
2012-01-30 11:40:00,53.24,53.25,53.12,53.18,29900.0,39.6109,39.6183,39.5216,39.5662,29900.0
2012-01-30 11:50:00,53.18,53.21,53.11,53.14,19400.0,39.5662,39.5886,39.5141,39.5365,19400.0
2012-01-30 12:00:00,53.13,53.2,53.13,53.18,11500.0,39.529,39.5811,39.529,39.5662,11500.0
2012-01-30 12:10:00,53.19,53.22,53.18,53.19,14900.0,39.5737,39.596,39.5662,39.5737,14900.0
2012-01-30 12:20:00,53.19,53.23,53.15,53.2,27300.0,39.5737,39.6034,39.5439,39.5811,27300.0
2012-01-30 12:30:00,53.2,53.21,53.09,53.12,17800.0,39.5811,39.5886,39.4993,39.5216,17800.0
2012-01-30 12:40:00,53.12,53.17,53.1,53.11,28900.0,39.5216,39.5588,39.5067,39.5141,28900.0
2012-01-30 12:50:00,53.11,53.26,53.11,53.26,22100.0,39.5141,39.6258,39.5141,39.6258,22100.0
2012-01-30 13:00:00,53.26,53.28,53.19,53.2,31400.0,39.6258,39.6406,39.5737,39.5811,31400.0
2012-01-30 13:10:00,53.2,53.21,53.16,53.2,25000.0,39.5811,39.5886,39.5514,39.5811,25000.0
2012-01-30 13:20:00,53.2,53.42,53.19,53.37,24600.0,39.5811,39.7448,39.5737,39.7076,24600.0
2012-01-30 13:30:00,53.39,53.48,53.37,53.45,37400.0,39.7225,39.7894,39.7076,39.7671,37400.0
2012-01-30 13:40:00,53.45,53.57,53.44,53.52,29400.0,39.7671,39.8564,39.7597,39.8192,29400.0
2012-01-30 13:50:00,53.52,53.57,53.48,53.56,26400.0,39.8192,39.8564,39.7894,39.849,26400.0
2012-01-30 14:00:00,53.56,53.63,53.49,53.61,35700.0,39.849,39.901,39.7969,39.8862,35700.0
2012-01-30 14:10:00,53.6,53.74,53.6,53.67,50200.0,39.8787,39.9829,39.8787,39.9308,50200.0
2012-01-30 14:20:00,53.67,53.67,53.54,53.54,17600.0,39.9308,39.9308,39.8341,39.8341,17600.0
2012-01-30 14:30:00,53.53,53.53,53.47,53.48,26200.0,39.8266,39.8266,39.782,39.7894,26200.0
2012-01-30 14:40:00,53.48,53.49,53.37,53.38,38400.0,39.7894,39.7969,39.7076,39.715,38400.0
2012-01-30 14:50:00,53.38,53.4,53.27,53.32,35200.0,39.715,39.7299,39.6332,39.6704,35200.0
2012-01-30 15:00:00,53.32,53.32,53.19,53.25,52400.0,39.6704,39.6704,39.5737,39.6183,52400.0
2012-01-30 15:10:00,53.25,53.41,53.25,53.34,23000.0,39.6183,39.7374,39.6183,39.6853,23000.0
2012-01-30 15:20:00,53.33,53.48,53.32,53.47,23000.0,39.6778,39.7894,39.6704,39.782,23000.0
2012-01-30 15:30:00,53.48,53.5,53.25,53.31,43000.0,39.7894,39.8043,39.6183,39.663,43000.0
2012-01-30 15:40:00,53.32,53.37,53.18,53.26,55500.0,39.6704,39.7076,39.5662,39.6258,55500.0
2012-01-30 15:50:00,53.26,53.31,53.21,53.29,99000.0,39.6258,39.663,39.5886,39.6481,99000.0
2012-01-31 09:30:00,53.46,53.64,53.28,53.51,88500.0,39.7746,39.9085,39.6406,39.8118,88500.0
2012-01-31 09:40:00,53.51,53.54,53.23,53.23,293700.0,39.8118,39.8341,39.6034,39.6034,293700.0
2012-01-31 09:50:00,53.23,53.29,52.99,53.05,70400.0,39.6034,39.6481,39.4249,39.4695,70400.0
2012-01-31 10:00:00,53.14,53.15,52.82,53.07,225400.0,39.5365,39.5439,39.2984,39.4844,225400.0
2012-01-31 10:10:00,53.08,53.16,52.99,53.04,161400.0,39.4918,39.5514,39.4249,39.4621,161400.0
2012-01-31 10:20:00,53.06,53.16,53.02,53.05,40600.0,39.4769,39.5514,39.4472,39.4695,40600.0
2012-01-31 10:30:00,53.04,53.07,52.95,53.02,70100.0,39.4621,39.4844,39.3951,39.4472,70100.0
2012-01-31 10:40:00,53.02,53.18,53.0,53.11,58900.0,39.4472,39.5662,39.4323,39.5141,58900.0
2012-01-31 10:50:00,53.1,53.16,53.04,53.16,109300.0,39.5067,39.5514,39.4621,39.5514,109300.0
2012-01-31 11:00:00,53.15,53.21,53.1,53.15,67000.0,39.5439,39.5886,39.5067,39.5439,67000.0
2012-01-31 11:10:00,53.15,53.17,53.05,53.17,63900.0,39.5439,39.5588,39.4695,39.5588,63900.0
2012-01-31 11:20:00,53.16,53.16,53.03,53.03,26700.0,39.5514,39.5514,39.4546,39.4546,26700.0
2012-01-31 11:30:00,53.03,53.23,52.97,53.16,58700.0,39.4546,39.6034,39.41,39.5514,58700.0
2012-01-31 11:40:00,53.15,53.22,53.09,53.14,19400.0,39.5439,39.596,39.4993,39.5365,19400.0
2012-01-31 11:50:00,53.13,53.22,53.01,53.09,44700.0,39.529,39.596,39.4397,39.4993,44700.0
2012-01-31 12:00:00,53.08,53.18,53.06,53.09,24300.0,39.4918,39.5662,39.4769,39.4993,24300.0
2012-01-31 12:10:00,53.1,53.35,53.1,53.32,27100.0,39.5067,39.6927,39.5067,39.6704,27100.0
2012-01-31 12:20:00,53.33,53.38,53.31,53.37,24800.0,39.6778,39.715,39.663,39.7076,24800.0
2012-01-31 12:30:00,53.36,53.49,53.3,53.45,40000.0,39.7002,39.7969,39.6555,39.7671,40000.0
2012-01-31 12:40:00,53.44,53.44,53.28,53.32,14400.0,39.7597,39.7597,39.6406,39.6704,14400.0
2012-01-31 12:50:00,53.31,53.35,53.23,53.26,9400.0,39.663,39.6927,39.6034,39.6258,9400.0
2012-01-31 13:00:00,53.25,53.34,53.23,53.29,9500.0,39.6183,39.6853,39.6034,39.6481,9500.0
2012-01-31 13:10:00,53.3,53.36,53.3,53.34,12500.0,39.6555,39.7002,39.6555,39.6853,12500.0
2012-01-31 13:20:00,53.34,53.45,53.33,53.44,14500.0,39.6853,39.7671,39.6778,39.7597,14500.0
2012-01-31 13:30:00,53.44,53.45,53.3,53.34,22900.0,39.7597,39.7671,39.6555,39.6853,22900.0
2012-01-31 13:40:00,53.33,53.39,53.3,53.32,20700.0,39.6778,39.7225,39.6555,39.6704,20700.0
2012-01-31 13:50:00,53.33,53.41,53.31,53.38,43200.0,39.6778,39.7374,39.663,39.715,43200.0
2012-01-31 14:00:00,53.38,53.44,53.38,53.43,36200.0,39.715,39.7597,39.715,39.7522,36200.0
2012-01-31 14:10:00,53.41,53.56,53.39,53.52,29300.0,39.7374,39.849,39.7225,39.8192,29300.0
2012-01-31 14:20:00,53.52,53.59,53.43,53.44,46000.0,39.8192,39.8713,39.7522,39.7597,46000.0
2012-01-31 14:30:00,53.44,53.49,53.37,53.44,46100.0,39.7597,39.7969,39.7076,39.7597,46100.0
2012-01-31 14:40:00,53.44,53.46,53.37,53.37,67500.0,39.7597,39.7746,39.7076,39.7076,67500.0
2012-01-31 14:50:00,53.39,53.46,53.38,53.43,45000.0,39.7225,39.7746,39.715,39.7522,45000.0
2012-01-31 15:00:00,53.43,53.44,53.35,53.43,63300.0,39.7522,39.7597,39.6927,39.7522,63300.0
2012-01-31 15:10:00,53.44,53.54,53.33,53.47,40200.0,39.7597,39.8341,39.6778,39.782,40200.0
2012-01-31 15:20:00,53.47,53.51,53.39,53.5,37900.0,39.782,39.8118,39.7225,39.8043,37900.0
2012-01-31 15:30:00,53.49,53.55,53.45,53.51,52200.0,39.7969,39.8415,39.7671,39.8118,52200.0
2012-01-31 15:40:00,53.51,53.56,53.43,53.55,152100.0,39.8118,39.849,39.7522,39.8415,152100.0
2012-01-31 15:50:00,53.55,53.65,53.48,53.54,361800.0,39.8415,39.9159,39.7894,39.8341,361800.0
2012-02-01 09:30:00,54.94,55.0,54.42,54.42,105200.0,40.8757,40.9203,40.4888,40.4888,105200.0
2012-02-01 09:40:00,54.4,54.44,53.95,54.19,146400.0,40.4739,40.5037,40.1391,40.3177,146400.0
2012-02-01 09:50:00,54.2,54.51,54.2,54.43,70400.0,40.3251,40.5558,40.3251,40.4962,70400.0
2012-02-01 10:00:00,54.43,54.78,54.24,54.75,71400.0,40.4962,40.7566,40.3549,40.7343,71400.0
2012-02-01 10:10:00,54.76,55.0,54.63,54.93,61200.0,40.7418,40.9203,40.645,40.8682,61200.0
2012-02-01 10:20:00,54.93,54.98,54.82,54.86,63200.0,40.8682,40.9054,40.7864,40.8162,63200.0
2012-02-01 10:30:00,54.85,54.94,54.8,54.84,73100.0,40.8087,40.8757,40.7715,40.8013,73100.0
2012-02-01 10:40:00,54.84,54.99,54.81,54.97,128000.0,40.8013,40.9129,40.779,40.898,128000.0
2012-02-01 10:50:00,54.98,54.99,54.82,54.86,79700.0,40.9054,40.9129,40.7864,40.8162,79700.0
2012-02-01 11:00:00,54.87,54.95,54.72,54.94,130500.0,40.8236,40.8831,40.712,40.8757,130500.0
2012-02-01 11:10:00,54.95,55.0,54.77,54.81,126200.0,40.8831,40.9203,40.7492,40.779,126200.0
2012-02-01 11:20:00,54.82,54.86,54.78,54.8,73200.0,40.7864,40.8162,40.7566,40.7715,73200.0
2012-02-01 11:30:00,54.8,54.85,54.77,54.82,73900.0,40.7715,40.8087,40.7492,40.7864,73900.0
2012-02-01 11:40:00,54.84,54.88,54.78,54.82,121600.0,40.8013,40.831,40.7566,40.7864,121600.0
2012-02-01 11:50:00,54.83,54.92,54.81,54.82,75800.0,40.7938,40.8608,40.779,40.7864,75800.0
2012-02-01 12:00:00,54.82,55.0,54.81,54.99,40900.0,40.7864,40.9203,40.779,40.9129,40900.0
2012-02-01 12:10:00,54.98,55.27,54.97,55.17,79800.0,40.9054,41.1212,40.898,41.0468,79800.0
2012-02-01 12:20:00,55.19,55.38,55.17,55.35,43800.0,41.0617,41.203,41.0468,41.1807,43800.0
2012-02-01 12:30:00,55.36,55.39,55.18,55.21,32700.0,41.1882,41.2105,41.0542,41.0766,32700.0
2012-02-01 12:40:00,55.21,55.22,55.11,55.17,85900.0,41.0766,41.084,41.0022,41.0468,85900.0
2012-02-01 12:50:00,55.18,55.21,55.15,55.15,42800.0,41.0542,41.0766,41.0319,41.0319,42800.0
2012-02-01 13:00:00,55.15,55.18,55.06,55.07,33500.0,41.0319,41.0542,40.965,40.9724,33500.0
2012-02-01 13:10:00,55.07,55.14,55.07,55.12,51300.0,40.9724,41.0245,40.9724,41.0096,51300.0
2012-02-01 13:20:00,55.13,55.17,55.1,55.15,51800.0,41.017,41.0468,40.9947,41.0319,51800.0
2012-02-01 13:30:00,55.15,55.4,55.14,55.39,45500.0,41.0319,41.2179,41.0245,41.2105,45500.0
2012-02-01 13:40:00,55.39,55.39,55.22,55.29,53900.0,41.2105,41.2105,41.084,41.1361,53900.0
2012-02-01 13:50:00,55.28,55.28,55.22,55.28,30100.0,41.1286,41.1286,41.084,41.1286,30100.0
2012-02-01 14:00:00,55.28,55.3,55.18,55.19,66000.0,41.1286,41.1435,41.0542,41.0617,66000.0
2012-02-01 14:10:00,55.18,55.19,54.96,54.99,132500.0,41.0542,41.0617,40.8906,40.9129,132500.0
2012-02-01 14:20:00,54.98,55.03,54.96,55.02,122900.0,40.9054,40.9426,40.8906,40.9352,122900.0
2012-02-01 14:30:00,55.01,55.17,54.98,55.13,58300.0,40.9278,41.0468,40.9054,41.017,58300.0
2012-02-01 14:40:00,55.13,55.19,54.99,55.0,65600.0,41.017,41.0617,40.9129,40.9203,65600.0
2012-02-01 14:50:00,55.0,55.12,54.99,55.09,113100.0,40.9203,41.0096,40.9129,40.9873,113100.0
2012-02-01 15:00:00,55.09,55.09,55.01,55.08,102700.0,40.9873,40.9873,40.9278,40.9798,102700.0
2012-02-01 15:10:00,55.08,55.14,55.02,55.14,93200.0,40.9798,41.0245,40.9352,41.0245,93200.0
2012-02-01 15:20:00,55.13,55.18,55.05,55.14,77000.0,41.017,41.0542,40.9575,41.0245,77000.0
2012-02-01 15:30:00,55.15,55.15,54.83,54.85,102000.0,41.0319,41.0319,40.7938,40.8087,102000.0
2012-02-01 15:40:00,54.85,54.9,54.78,54.89,122500.0,40.8087,40.8459,40.7566,40.8385,122500.0
2012-02-01 15:50:00,54.89,55.0,54.78,54.81,204200.0,40.8385,40.9203,40.7566,40.779,204200.0
2012-02-02 09:30:00,51.17,51.5,49.83,49.95,639100.0,38.0708,38.3163,37.0738,37.1631,639100.0
2012-02-02 09:40:00,49.95,50.02,49.14,50.0,499500.0,37.1631,37.2152,36.5604,37.2003,499500.0
2012-02-02 09:50:00,49.98,50.46,49.8,50.25,513800.0,37.1854,37.5425,37.0515,37.3863,513800.0
2012-02-02 10:00:00,50.25,50.34,50.0,50.22,529300.0,37.3863,37.4533,37.2003,37.364,529300.0
2012-02-02 10:10:00,50.24,50.3,50.09,50.25,307100.0,37.3789,37.4235,37.2673,37.3863,307100.0
2012-02-02 10:20:00,50.23,50.35,50.19,50.27,241600.0,37.3714,37.4607,37.3417,37.4012,241600.0
2012-02-02 10:30:00,50.27,50.61,50.25,50.28,376900.0,37.4012,37.6541,37.3863,37.4086,376900.0
2012-02-02 10:40:00,50.29,50.89,50.27,50.87,299600.0,37.4161,37.8625,37.4012,37.8476,299600.0
2012-02-02 10:50:00,50.87,51.41,50.87,51.14,399100.0,37.8476,38.2493,37.8476,38.0485,399100.0
2012-02-02 11:00:00,51.14,51.58,51.11,51.28,418700.0,38.0485,38.3758,38.0261,38.1526,418700.0
2012-02-02 11:10:00,51.27,51.34,50.95,50.96,311200.0,38.1452,38.1973,37.9071,37.9145,311200.0
2012-02-02 11:20:00,50.95,51.15,50.95,51.11,251600.0,37.9071,38.0559,37.9071,38.0261,251600.0
2012-02-02 11:30:00,51.11,51.17,50.96,51.09,116600.0,38.0261,38.0708,37.9145,38.0113,116600.0
2012-02-02 11:40:00,51.09,51.42,51.09,51.26,217100.0,38.0113,38.2568,38.0113,38.1377,217100.0
2012-02-02 11:50:00,51.25,51.37,51.25,51.35,94700.0,38.1303,38.2196,38.1303,38.2047,94700.0
2012-02-02 12:00:00,51.35,51.49,51.27,51.39,214300.0,38.2047,38.3089,38.1452,38.2345,214300.0
2012-02-02 12:10:00,51.38,51.39,51.25,51.32,84200.0,38.227,38.2345,38.1303,38.1824,84200.0
2012-02-02 12:20:00,51.31,51.62,51.3,51.59,154000.0,38.1749,38.4056,38.1675,38.3833,154000.0
2012-02-02 12:30:00,51.56,51.62,51.3,51.36,243900.0,38.3609,38.4056,38.1675,38.2121,243900.0
2012-02-02 12:40:00,51.36,51.36,51.25,51.3,48900.0,38.2121,38.2121,38.1303,38.1675,48900.0
2012-02-02 12:50:00,51.3,51.35,51.25,51.27,52600.0,38.1675,38.2047,38.1303,38.1452,52600.0
2012-02-02 13:00:00,51.28,51.34,51.25,51.3,55300.0,38.1526,38.1973,38.1303,38.1675,55300.0
2012-02-02 13:10:00,51.3,51.45,51.3,51.4,39800.0,38.1675,38.2791,38.1675,38.2419,39800.0
2012-02-02 13:20:00,51.4,51.4,51.3,51.3,21400.0,38.2419,38.2419,38.1675,38.1675,21400.0
2012-02-02 13:30:00,51.3,51.38,51.3,51.34,45100.0,38.1675,38.227,38.1675,38.1973,45100.0
2012-02-02 13:40:00,51.34,51.5,51.34,51.5,135200.0,38.1973,38.3163,38.1973,38.3163,135200.0
2012-02-02 13:50:00,51.5,51.65,51.46,51.52,92800.0,38.3163,38.4279,38.2865,38.3312,92800.0
2012-02-02 14:00:00,51.52,51.54,51.26,51.27,214300.0,38.3312,38.3461,38.1377,38.1452,214300.0
2012-02-02 14:10:00,51.27,51.31,51.25,51.28,107000.0,38.1452,38.1749,38.1303,38.1526,107000.0
2012-02-02 14:20:00,51.27,51.28,51.26,51.26,29600.0,38.1452,38.1526,38.1377,38.1377,29600.0
2012-02-02 14:30:00,51.27,51.27,50.96,51.0,227700.0,38.1452,38.1452,37.9145,37.9443,227700.0
2012-02-02 14:40:00,50.99,51.02,50.74,50.8,99600.0,37.9369,37.9592,37.7509,37.7955,99600.0
2012-02-02 14:50:00,50.79,50.85,50.7,50.84,67300.0,37.7881,37.8327,37.7211,37.8253,67300.0
2012-02-02 15:00:00,50.83,50.9,50.62,50.62,74200.0,37.8178,37.8699,37.6616,37.6616,74200.0
2012-02-02 15:10:00,50.61,50.74,50.56,50.64,93800.0,37.6541,37.7509,37.6169,37.6765,93800.0
2012-02-02 15:20:00,50.63,50.8,50.63,50.66,96200.0,37.669,37.7955,37.669,37.6913,96200.0
2012-02-02 15:30:00,50.66,50.66,50.47,50.47,220100.0,37.6913,37.6913,37.55,37.55,220100.0
2012-02-02 15:40:00,50.46,50.47,50.11,50.16,442500.0,37.5425,37.55,37.2821,37.3193,442500.0
2012-02-02 15:50:00,50.15,50.47,50.15,50.38,518200.0,37.3119,37.55,37.3119,37.483,518200.0
2012-02-03 09:30:00,50.97,51.58,50.81,51.56,121200.0,37.922,38.3758,37.8029,38.3609,121200.0
2012-02-03 09:40:00,51.56,51.9,51.42,51.82,200600.0,38.3609,38.6139,38.2568,38.5544,200600.0
2012-02-03 09:50:00,51.82,52.01,51.81,51.95,120600.0,38.5544,38.6957,38.5469,38.6511,120600.0
2012-02-03 10:00:00,51.95,52.4,51.84,52.4,204100.0,38.6511,38.9859,38.5693,38.9859,204100.0
2012-02-03 10:10:00,52.39,52.5,52.29,52.35,121800.0,38.9785,39.0603,38.9041,38.9487,121800.0
2012-02-03 10:20:00,52.34,52.49,52.33,52.48,117300.0,38.9413,39.0529,38.9338,39.0454,117300.0
2012-02-03 10:30:00,52.48,52.7,52.48,52.68,183200.0,39.0454,39.2091,39.0454,39.1942,183200.0
2012-02-03 10:40:00,52.68,52.91,52.65,52.9,143700.0,39.1942,39.3653,39.1719,39.3579,143700.0
2012-02-03 10:50:00,52.9,52.93,52.82,52.83,80700.0,39.3579,39.3802,39.2984,39.3058,80700.0
2012-02-03 11:00:00,52.83,52.84,52.67,52.77,136600.0,39.3058,39.3133,39.1868,39.2612,136600.0
2012-02-03 11:10:00,52.77,52.84,52.74,52.82,47100.0,39.2612,39.3133,39.2389,39.2984,47100.0
2012-02-03 11:20:00,52.82,52.98,52.81,52.9,72900.0,39.2984,39.4174,39.2909,39.3579,72900.0
2012-02-03 11:30:00,52.91,53.21,52.91,53.14,89300.0,39.3653,39.5886,39.3653,39.5365,89300.0
2012-02-03 11:40:00,53.14,53.25,53.09,53.2,38000.0,39.5365,39.6183,39.4993,39.5811,38000.0
2012-02-03 11:50:00,53.21,53.25,53.1,53.15,58400.0,39.5886,39.6183,39.5067,39.5439,58400.0
2012-02-03 12:00:00,53.15,53.24,53.14,53.2,56600.0,39.5439,39.6109,39.5365,39.5811,56600.0
2012-02-03 12:10:00,53.2,53.3,53.19,53.2,42600.0,39.5811,39.6555,39.5737,39.5811,42600.0
2012-02-03 12:20:00,53.2,53.24,53.09,53.13,86700.0,39.5811,39.6109,39.4993,39.529,86700.0
2012-02-03 12:30:00,53.13,53.19,53.09,53.1,55200.0,39.529,39.5737,39.4993,39.5067,55200.0
2012-02-03 12:40:00,53.1,53.24,53.09,53.19,31600.0,39.5067,39.6109,39.4993,39.5737,31600.0
2012-02-03 12:50:00,53.19,53.23,53.17,53.23,26400.0,39.5737,39.6034,39.5588,39.6034,26400.0
2012-02-03 13:00:00,53.23,53.31,53.2,53.3,34300.0,39.6034,39.663,39.5811,39.6555,34300.0
2012-02-03 13:10:00,53.3,53.31,53.18,53.2,37000.0,39.6555,39.663,39.5662,39.5811,37000.0
2012-02-03 13:20:00,53.2,53.22,53.17,53.17,25800.0,39.5811,39.596,39.5588,39.5588,25800.0
2012-02-03 13:30:00,53.16,53.21,53.16,53.21,31700.0,39.5514,39.5886,39.5514,39.5886,31700.0
2012-02-03 13:40:00,53.21,53.23,53.19,53.23,21600.0,39.5886,39.6034,39.5737,39.6034,21600.0
2012-02-03 13:50:00,53.23,53.26,53.21,53.22,50400.0,39.6034,39.6258,39.5886,39.596,50400.0
2012-02-03 14:00:00,53.22,53.22,53.15,53.16,45300.0,39.596,39.596,39.5439,39.5514,45300.0
2012-02-03 14:10:00,53.15,53.17,53.05,53.17,62500.0,39.5439,39.5588,39.4695,39.5588,62500.0
2012-02-03 14:20:00,53.16,53.18,53.13,53.18,47900.0,39.5514,39.5662,39.529,39.5662,47900.0
2012-02-03 14:30:00,53.17,53.18,53.1,53.12,42900.0,39.5588,39.5662,39.5067,39.5216,42900.0
2012-02-03 14:40:00,53.11,53.17,53.11,53.17,46200.0,39.5141,39.5588,39.5141,39.5588,46200.0
2012-02-03 14:50:00,53.17,53.21,53.12,53.2,37600.0,39.5588,39.5886,39.5216,39.5811,37600.0
2012-02-03 15:00:00,53.2,53.26,53.19,53.23,33500.0,39.5811,39.6258,39.5737,39.6034,33500.0
2012-02-03 15:10:00,53.23,53.35,53.23,53.34,95000.0,39.6034,39.6927,39.6034,39.6853,95000.0
2012-02-03 15:20:00,53.34,53.42,53.31,53.41,78500.0,39.6853,39.7448,39.663,39.7374,78500.0
2012-02-03 15:30:00,53.41,53.41,53.37,53.4,60300.0,39.7374,39.7374,39.7076,39.7299,60300.0
2012-02-03 15:40:00,53.4,53.47,53.38,53.42,125800.0,39.7299,39.782,39.715,39.7448,125800.0
2012-02-03 15:50:00,53.43,53.66,53.42,53.63,442600.0,39.7522,39.9234,39.7448,39.901,442600.0
2012-02-06 09:30:00,53.13,53.33,52.75,53.13,154100.0,39.529,39.6778,39.2463,39.529,154100.0
2012-02-06 09:40:00,53.12,53.54,53.12,53.53,46800.0,39.5216,39.8341,39.5216,39.8266,46800.0
2012-02-06 09:50:00,53.51,53.59,53.39,53.5,87200.0,39.8118,39.8713,39.7225,39.8043,87200.0
2012-02-06 10:00:00,53.47,53.53,53.39,53.39,66700.0,39.782,39.8266,39.7225,39.7225,66700.0
2012-02-06 10:10:00,53.4,53.48,53.31,53.34,107800.0,39.7299,39.7894,39.663,39.6853,107800.0
2012-02-06 10:20:00,53.33,53.38,53.25,53.26,75600.0,39.6778,39.715,39.6183,39.6258,75600.0
2012-02-06 10:30:00,53.26,53.34,53.25,53.28,45400.0,39.6258,39.6853,39.6183,39.6406,45400.0
2012-02-06 10:40:00,53.27,53.34,53.18,53.32,73800.0,39.6332,39.6853,39.5662,39.6704,73800.0
2012-02-06 10:50:00,53.32,53.39,53.24,53.39,110500.0,39.6704,39.7225,39.6109,39.7225,110500.0
2012-02-06 11:00:00,53.39,53.61,53.39,53.56,48000.0,39.7225,39.8862,39.7225,39.849,48000.0
2012-02-06 11:10:00,53.58,53.67,53.57,53.67,53200.0,39.8638,39.9308,39.8564,39.9308,53200.0
2012-02-06 11:20:00,53.66,53.66,53.58,53.62,56100.0,39.9234,39.9234,39.8638,39.8936,56100.0
2012-02-06 11:30:00,53.62,53.67,53.61,53.64,26100.0,39.8936,39.9308,39.8862,39.9085,26100.0
2012-02-06 11:40:00,53.62,53.69,53.54,53.6,35500.0,39.8936,39.9457,39.8341,39.8787,35500.0
2012-02-06 11:50:00,53.6,53.81,53.6,53.81,47600.0,39.8787,40.035,39.8787,40.035,47600.0
2012-02-06 12:00:00,53.81,53.83,53.7,53.72,22000.0,40.035,40.0498,39.9531,39.968,22000.0
2012-02-06 12:10:00,53.7,53.78,53.67,53.78,15600.0,39.9531,40.0126,39.9308,40.0126,15600.0
2012-02-06 12:20:00,53.77,53.81,53.73,53.75,32800.0,40.0052,40.035,39.9754,39.9903,32800.0
2012-02-06 12:30:00,53.75,53.91,53.68,53.88,31700.0,39.9903,40.1094,39.9382,40.087,31700.0
2012-02-06 12:40:00,53.87,53.89,53.79,53.79,23000.0,40.0796,40.0945,40.0201,40.0201,23000.0
2012-02-06 12:50:00,53.79,53.86,53.75,53.85,28400.0,40.0201,40.0722,39.9903,40.0647,28400.0
2012-02-06 13:00:00,53.85,53.89,53.84,53.89,20200.0,40.0647,40.0945,40.0573,40.0945,20200.0
2012-02-06 13:10:00,53.88,53.9,53.85,53.88,20100.0,40.087,40.1019,40.0647,40.087,20100.0
2012-02-06 13:20:00,53.87,53.88,53.78,53.79,33000.0,40.0796,40.087,40.0126,40.0201,33000.0
2012-02-06 13:30:00,53.79,53.84,53.76,53.81,39500.0,40.0201,40.0573,39.9978,40.035,39500.0
2012-02-06 13:40:00,53.82,53.82,53.73,53.75,31500.0,40.0424,40.0424,39.9754,39.9903,31500.0
2012-02-06 13:50:00,53.75,53.83,53.74,53.81,34300.0,39.9903,40.0498,39.9829,40.035,34300.0
2012-02-06 14:00:00,53.81,53.97,53.81,53.93,38500.0,40.035,40.154,40.035,40.1242,38500.0
2012-02-06 14:10:00,53.93,54.01,53.92,53.98,118700.0,40.1242,40.1838,40.1168,40.1614,118700.0
2012-02-06 14:20:00,53.99,54.04,53.97,54.02,78200.0,40.1689,40.2061,40.154,40.1912,78200.0
2012-02-06 14:30:00,54.02,54.15,54.01,54.11,53500.0,40.1912,40.2879,40.1838,40.2582,53500.0
2012-02-06 14:40:00,54.12,54.13,54.03,54.09,76700.0,40.2656,40.273,40.1986,40.2433,76700.0
2012-02-06 14:50:00,54.09,54.22,54.08,54.16,65300.0,40.2433,40.34,40.2358,40.2954,65300.0
2012-02-06 15:00:00,54.16,54.24,54.08,54.12,494400.0,40.2954,40.3549,40.2358,40.2656,494400.0
2012-02-06 15:10:00,54.11,54.17,54.06,54.17,105000.0,40.2582,40.3028,40.221,40.3028,105000.0
2012-02-06 15:20:00,54.18,54.21,54.11,54.12,60700.0,40.3102,40.3326,40.2582,40.2656,60700.0
2012-02-06 15:30:00,54.11,54.22,54.11,54.21,75200.0,40.2582,40.34,40.2582,40.3326,75200.0
2012-02-06 15:40:00,54.21,54.37,54.21,54.32,110100.0,40.3326,40.4516,40.3326,40.4144,110100.0
2012-02-06 15:50:00,54.32,54.38,54.2,54.33,195100.0,40.4144,40.459,40.3251,40.4218,195100.0
2012-02-07 09:30:00,53.91,54.02,53.68,53.84,64800.0,40.1094,40.1912,39.9382,40.0573,64800.0
2012-02-07 09:40:00,53.84,54.08,53.84,54.08,82800.0,40.0573,40.2358,40.0573,40.2358,82800.0
2012-02-07 09:50:00,54.05,54.06,53.96,54.0,121700.0,40.2135,40.221,40.1466,40.1763,121700.0
2012-02-07 10:00:00,54.0,54.04,53.98,54.01,101800.0,40.1763,40.2061,40.1614,40.1838,101800.0
2012-02-07 10:10:00,54.02,54.15,54.01,54.1,45500.0,40.1912,40.2879,40.1838,40.2507,45500.0
2012-02-07 10:20:00,54.09,54.2,54.05,54.09,34300.0,40.2433,40.3251,40.2135,40.2433,34300.0
2012-02-07 10:30:00,54.09,54.33,54.09,54.29,299000.0,40.2433,40.4218,40.2433,40.3921,299000.0
2012-02-07 10:40:00,54.29,54.43,54.28,54.41,33200.0,40.3921,40.4962,40.3846,40.4814,33200.0
2012-02-07 10:50:00,54.41,54.52,54.41,54.52,79200.0,40.4814,40.5632,40.4814,40.5632,79200.0
2012-02-07 11:00:00,54.51,54.53,54.42,54.47,56700.0,40.5558,40.5706,40.4888,40.526,56700.0
2012-02-07 11:10:00,54.47,54.52,54.46,54.46,14600.0,40.526,40.5632,40.5186,40.5186,14600.0
2012-02-07 11:20:00,54.46,54.55,54.44,54.55,25700.0,40.5186,40.5855,40.5037,40.5855,25700.0
2012-02-07 11:30:00,54.55,54.57,54.44,54.49,55900.0,40.5855,40.6004,40.5037,40.5409,55900.0
2012-02-07 11:40:00,54.5,54.57,54.45,54.45,45200.0,40.5483,40.6004,40.5111,40.5111,45200.0
2012-02-07 11:50:00,54.45,54.47,54.35,54.44,39400.0,40.5111,40.526,40.4367,40.5037,39400.0
2012-02-07 12:00:00,54.45,54.45,54.3,54.32,38500.0,40.5111,40.5111,40.3995,40.4144,38500.0
2012-02-07 12:10:00,54.32,54.39,54.29,54.36,52600.0,40.4144,40.4665,40.3921,40.4442,52600.0
2012-02-07 12:20:00,54.36,54.37,54.31,54.35,49900.0,40.4442,40.4516,40.407,40.4367,49900.0
2012-02-07 12:30:00,54.35,54.4,54.33,54.4,14300.0,40.4367,40.4739,40.4218,40.4739,14300.0
2012-02-07 12:40:00,54.4,54.41,54.34,54.36,17800.0,40.4739,40.4814,40.4293,40.4442,17800.0
2012-02-07 12:50:00,54.35,54.42,54.31,54.41,16400.0,40.4367,40.4888,40.407,40.4814,16400.0
2012-02-07 13:00:00,54.41,54.46,54.37,54.41,23100.0,40.4814,40.5186,40.4516,40.4814,23100.0
2012-02-07 13:10:00,54.39,54.44,54.37,54.42,52200.0,40.4665,40.5037,40.4516,40.4888,52200.0
2012-02-07 13:20:00,54.41,54.48,54.39,54.41,26500.0,40.4814,40.5334,40.4665,40.4814,26500.0
2012-02-07 13:30:00,54.4,54.41,54.35,54.4,28700.0,40.4739,40.4814,40.4367,40.4739,28700.0
2012-02-07 13:40:00,54.4,54.49,54.37,54.48,37100.0,40.4739,40.5409,40.4516,40.5334,37100.0
2012-02-07 13:50:00,54.48,54.53,54.44,54.5,28300.0,40.5334,40.5706,40.5037,40.5483,28300.0
2012-02-07 14:00:00,54.5,54.51,54.4,54.46,32600.0,40.5483,40.5558,40.4739,40.5186,32600.0
2012-02-07 14:10:00,54.45,54.52,54.45,54.5,31200.0,40.5111,40.5632,40.5111,40.5483,31200.0
2012-02-07 14:20:00,54.5,54.5,54.39,54.4,65200.0,40.5483,40.5483,40.4665,40.4739,65200.0
2012-02-07 14:30:00,54.4,54.52,54.38,54.5,33700.0,40.4739,40.5632,40.459,40.5483,33700.0
2012-02-07 14:40:00,54.5,54.52,54.48,54.49,45400.0,40.5483,40.5632,40.5334,40.5409,45400.0
2012-02-07 14:50:00,54.49,54.52,54.37,54.44,67700.0,40.5409,40.5632,40.4516,40.5037,67700.0
2012-02-07 15:00:00,54.44,54.64,54.44,54.63,78600.0,40.5037,40.6525,40.5037,40.645,78600.0
2012-02-07 15:10:00,54.63,54.73,54.62,54.69,103200.0,40.645,40.7194,40.6376,40.6897,103200.0
2012-02-07 15:20:00,54.69,54.85,54.68,54.8,89600.0,40.6897,40.8087,40.6822,40.7715,89600.0
2012-02-07 15:30:00,54.8,54.86,54.77,54.85,87600.0,40.7715,40.8162,40.7492,40.8087,87600.0
2012-02-07 15:40:00,54.85,54.89,54.77,54.87,196100.0,40.8087,40.8385,40.7492,40.8236,196100.0
2012-02-07 15:50:00,54.88,54.93,54.82,54.92,393500.0,40.831,40.8682,40.7864,40.8608,393500.0
2012-02-08 09:30:00,54.77,54.84,54.48,54.61,112700.0,40.9581,41.0104,40.7412,40.8384,112700.0
2012-02-08 09:40:00,54.61,54.64,54.57,54.59,75000.0,40.8384,40.8609,40.8085,40.8235,75000.0
2012-02-08 09:50:00,54.6,55.06,54.6,54.81,92100.0,40.831,41.175,40.831,40.988,92100.0
2012-02-08 10:00:00,54.8,54.95,54.7,54.88,49900.0,40.9805,41.0927,40.9057,41.0404,49900.0
2012-02-08 10:10:00,54.89,54.95,54.85,54.86,34300.0,41.0478,41.0927,41.0179,41.0254,34300.0
2012-02-08 10:20:00,54.86,54.97,54.86,54.95,30500.0,41.0254,41.1077,41.0254,41.0927,30500.0
2012-02-08 10:30:00,54.96,55.01,54.74,54.76,72600.0,41.1002,41.1376,40.9357,40.9506,72600.0
2012-02-08 10:40:00,54.76,54.84,54.67,54.76,62800.0,40.9506,41.0104,40.8833,40.9506,62800.0
2012-02-08 10:50:00,54.76,54.77,54.64,54.68,41600.0,40.9506,40.9581,40.8609,40.8908,41600.0
2012-02-08 11:00:00,54.69,54.73,54.54,54.55,34800.0,40.8983,40.9282,40.7861,40.7936,34800.0
2012-02-08 11:10:00,54.55,54.55,54.33,54.36,85600.0,40.7936,40.7936,40.6291,40.6515,85600.0
2012-02-08 11:20:00,54.34,54.44,54.28,54.44,108400.0,40.6365,40.7113,40.5917,40.7113,108400.0
2012-02-08 11:30:00,54.44,54.57,54.4,54.56,39500.0,40.7113,40.8085,40.6814,40.8011,39500.0
2012-02-08 11:40:00,54.54,54.6,54.42,54.45,155200.0,40.7861,40.831,40.6964,40.7188,155200.0
2012-02-08 11:50:00,54.46,54.53,54.41,54.44,141400.0,40.7263,40.7786,40.6889,40.7113,141400.0
2012-02-08 12:00:00,54.46,54.53,54.39,54.41,35600.0,40.7263,40.7786,40.6739,40.6889,35600.0
2012-02-08 12:10:00,54.41,54.47,54.39,54.43,38000.0,40.6889,40.7337,40.6739,40.7038,38000.0
2012-02-08 12:20:00,54.44,54.47,54.39,54.47,33900.0,40.7113,40.7337,40.6739,40.7337,33900.0
2012-02-08 12:30:00,54.47,54.49,54.39,54.48,46800.0,40.7337,40.7487,40.6739,40.7412,46800.0
2012-02-08 12:40:00,54.49,54.66,54.44,54.56,87800.0,40.7487,40.8758,40.7113,40.8011,87800.0
2012-02-08 12:50:00,54.55,54.63,54.53,54.63,22200.0,40.7936,40.8534,40.7786,40.8534,22200.0
2012-02-08 13:00:00,54.62,54.62,54.56,54.61,25600.0,40.8459,40.8459,40.8011,40.8384,25600.0
2012-02-08 13:10:00,54.61,54.62,54.57,54.58,26900.0,40.8384,40.8459,40.8085,40.816,26900.0
2012-02-08 13:20:00,54.58,54.7,54.54,54.69,35800.0,40.816,40.9057,40.7861,40.8983,35800.0
2012-02-08 13:30:00,54.7,54.71,54.56,54.6,36100.0,40.9057,40.9132,40.8011,40.831,36100.0
2012-02-08 13:40:00,54.61,54.62,54.54,54.54,22700.0,40.8384,40.8459,40.7861,40.7861,22700.0
2012-02-08 13:50:00,54.55,54.58,54.5,54.52,26600.0,40.7936,40.816,40.7562,40.7711,26600.0
2012-02-08 14:00:00,54.51,54.58,54.5,54.53,42900.0,40.7637,40.816,40.7562,40.7786,42900.0
2012-02-08 14:10:00,54.53,54.67,54.53,54.63,54000.0,40.7786,40.8833,40.7786,40.8534,54000.0
2012-02-08 14:20:00,54.63,54.76,54.56,54.64,42800.0,40.8534,40.9506,40.8011,40.8609,42800.0
2012-02-08 14:30:00,54.61,54.64,54.6,54.62,54000.0,40.8384,40.8609,40.831,40.8459,54000.0
2012-02-08 14:40:00,54.62,54.72,54.6,54.67,71000.0,40.8459,40.9207,40.831,40.8833,71000.0
2012-02-08 14:50:00,54.66,54.73,54.65,54.65,60800.0,40.8758,40.9282,40.8684,40.8684,60800.0
2012-02-08 15:00:00,54.66,54.67,54.6,54.6,79400.0,40.8758,40.8833,40.831,40.831,79400.0
2012-02-08 15:10:00,54.6,54.62,54.57,54.57,155700.0,40.831,40.8459,40.8085,40.8085,155700.0
2012-02-08 15:20:00,54.57,54.61,54.5,54.61,87500.0,40.8085,40.8384,40.7562,40.8384,87500.0
2012-02-08 15:30:00,54.6,54.67,54.54,54.6,78300.0,40.831,40.8833,40.7861,40.831,78300.0
2012-02-08 15:40:00,54.6,54.68,54.54,54.65,120200.0,40.831,40.8908,40.7861,40.8684,120200.0
2012-02-08 15:50:00,54.64,54.64,54.57,54.59,124400.0,40.8609,40.8609,40.8085,40.8235,124400.0
2012-02-09 09:30:00,54.97,55.24,54.84,55.08,55300.0,41.1077,41.3096,41.0104,41.1899,55300.0
2012-02-09 09:40:00,55.08,55.34,54.92,55.21,118900.0,41.1899,41.3844,41.0703,41.2871,118900.0
2012-02-09 09:50:00,55.19,55.31,55.09,55.31,97200.0,41.2722,41.3619,41.1974,41.3619,97200.0
2012-02-09 10:00:00,55.28,55.38,55.07,55.08,167600.0,41.3395,41.4143,41.1824,41.1899,167600.0
2012-02-09 10:10:00,55.08,55.18,55.01,55.05,35200.0,41.1899,41.2647,41.1376,41.1675,35200.0
2012-02-09 10:20:00,55.04,55.05,54.56,54.56,94400.0,41.16,41.1675,40.8011,40.8011,94400.0
2012-02-09 10:30:00,54.56,54.58,54.32,54.45,130500.0,40.8011,40.816,40.6216,40.7188,130500.0
2012-02-09 10:40:00,54.46,54.68,54.46,54.68,39200.0,40.7263,40.8908,40.7263,40.8908,39200.0
2012-02-09 10:50:00,54.67,54.79,54.6,54.61,108900.0,40.8833,40.973,40.831,40.8384,108900.0
2012-02-09 11:00:00,54.64,54.66,54.32,54.38,39900.0,40.8609,40.8758,40.6216,40.6664,39900.0
2012-02-09 11:10:00,54.39,54.53,54.36,54.36,24700.0,40.6739,40.7786,40.6515,40.6515,24700.0
2012-02-09 11:20:00,54.35,54.38,54.32,54.32,37900.0,40.644,40.6664,40.6216,40.6216,37900.0
2012-02-09 11:30:00,54.31,54.32,54.02,54.04,66200.0,40.6141,40.6216,40.3972,40.4122,66200.0
2012-02-09 11:40:00,54.03,54.27,53.97,54.21,61800.0,40.4047,40.5842,40.3598,40.5393,61800.0
2012-02-09 11:50:00,54.22,54.28,54.2,54.24,44400.0,40.5468,40.5917,40.5318,40.5617,44400.0
2012-02-09 12:00:00,54.24,54.28,54.2,54.22,39700.0,40.5617,40.5917,40.5318,40.5468,39700.0
2012-02-09 12:10:00,54.22,54.24,54.17,54.19,22500.0,40.5468,40.5617,40.5094,40.5244,22500.0
2012-02-09 12:20:00,54.19,54.23,54.09,54.1,65700.0,40.5244,40.5543,40.4496,40.4571,65700.0
2012-02-09 12:30:00,54.1,54.11,54.08,54.1,35400.0,40.4571,40.4645,40.4421,40.4571,35400.0
2012-02-09 12:40:00,54.1,54.17,54.09,54.15,51900.0,40.4571,40.5094,40.4496,40.4944,51900.0
2012-02-09 12:50:00,54.14,54.21,54.13,54.2,69600.0,40.487,40.5393,40.4795,40.5318,69600.0
2012-02-09 13:00:00,54.2,54.28,54.16,54.17,53500.0,40.5318,40.5917,40.5019,40.5094,53500.0
2012-02-09 13:10:00,54.16,54.22,54.16,54.22,26700.0,40.5019,40.5468,40.5019,40.5468,26700.0
2012-02-09 13:20:00,54.23,54.26,54.18,54.25,37000.0,40.5543,40.5767,40.5169,40.5692,37000.0
2012-02-09 13:30:00,54.25,54.28,54.2,54.28,84800.0,40.5692,40.5917,40.5318,40.5917,84800.0
2012-02-09 13:40:00,54.28,54.28,54.21,54.28,30300.0,40.5917,40.5917,40.5393,40.5917,30300.0
2012-02-09 13:50:00,54.28,54.28,54.26,54.28,21400.0,40.5917,40.5917,40.5767,40.5917,21400.0
2012-02-09 14:00:00,54.28,54.36,54.28,54.29,35400.0,40.5917,40.6515,40.5917,40.5991,35400.0
2012-02-09 14:10:00,54.29,54.32,54.28,54.3,28500.0,40.5991,40.6216,40.5917,40.6066,28500.0
2012-02-09 14:20:00,54.3,54.4,54.29,54.39,56100.0,40.6066,40.6814,40.5991,40.6739,56100.0
2012-02-09 14:30:00,54.39,54.43,54.36,54.38,21600.0,40.6739,40.7038,40.6515,40.6664,21600.0
2012-02-09 14:40:00,54.4,54.41,54.32,54.39,19500.0,40.6814,40.6889,40.6216,40.6739,19500.0
2012-02-09 14:50:00,54.39,54.43,54.37,54.39,27200.0,40.6739,40.7038,40.659,40.6739,27200.0
2012-02-09 15:00:00,54.39,54.48,54.35,54.44,28100.0,40.6739,40.7412,40.644,40.7113,28100.0
2012-02-09 15:10:00,54.43,54.48,54.32,54.37,35400.0,40.7038,40.7412,40.6216,40.659,35400.0
2012-02-09 15:20:00,54.37,54.41,54.24,54.3,68200.0,40.659,40.6889,40.5617,40.6066,68200.0
2012-02-09 15:30:00,54.3,54.38,54.24,54.25,128800.0,40.6066,40.6664,40.5617,40.5692,128800.0
2012-02-09 15:40:00,54.25,54.25,54.09,54.13,154100.0,40.5692,40.5692,40.4496,40.4795,154100.0
2012-02-09 15:50:00,54.13,54.16,54.05,54.11,379800.0,40.4795,40.5019,40.4197,40.4645,379800.0
2012-02-10 09:30:00,53.3,53.55,53.18,53.39,76300.0,39.8588,40.0458,39.7691,39.9261,76300.0
2012-02-10 09:40:00,53.41,53.51,53.36,53.45,45800.0,39.9411,40.0158,39.9037,39.971,45800.0
2012-02-10 09:50:00,53.44,53.51,53.25,53.25,81100.0,39.9635,40.0158,39.8214,39.8214,81100.0
2012-02-10 10:00:00,53.23,53.37,53.03,53.07,100800.0,39.8065,39.9111,39.6569,39.6868,100800.0
2012-02-10 10:10:00,53.08,53.15,52.99,53.04,112500.0,39.6943,39.7466,39.627,39.6644,112500.0
2012-02-10 10:20:00,53.04,53.06,53.01,53.02,61100.0,39.6644,39.6793,39.6419,39.6494,61100.0
2012-02-10 10:30:00,53.01,53.15,53.0,53.11,124800.0,39.6419,39.7466,39.6345,39.7167,124800.0
2012-02-10 10:40:00,53.12,53.29,53.08,53.24,48800.0,39.7242,39.8513,39.6943,39.8139,48800.0
2012-02-10 10:50:00,53.25,53.44,53.22,53.44,53800.0,39.8214,39.9635,39.799,39.9635,53800.0
2012-02-10 11:00:00,53.44,53.58,53.33,53.58,50900.0,39.9635,40.0682,39.8812,40.0682,50900.0
2012-02-10 11:10:00,53.57,53.66,53.5,53.57,52300.0,40.0607,40.128,40.0084,40.0607,52300.0
2012-02-10 11:20:00,53.54,53.57,53.44,53.44,48100.0,40.0383,40.0607,39.9635,39.9635,48100.0
2012-02-10 11:30:00,53.45,53.62,53.41,53.6,69000.0,39.971,40.0981,39.9411,40.0831,69000.0
2012-02-10 11:40:00,53.6,53.67,53.58,53.63,56400.0,40.0831,40.1355,40.0682,40.1056,56400.0
2012-02-10 11:50:00,53.64,53.71,53.59,53.69,39100.0,40.1131,40.1654,40.0757,40.1504,39100.0
2012-02-10 12:00:00,53.7,53.85,53.69,53.79,34700.0,40.1579,40.2701,40.1504,40.2252,34700.0
2012-02-10 12:10:00,53.79,53.9,53.75,53.9,23800.0,40.2252,40.3075,40.1953,40.3075,23800.0
2012-02-10 12:20:00,53.9,53.96,53.86,53.94,41700.0,40.3075,40.3524,40.2776,40.3374,41700.0
2012-02-10 12:30:00,53.93,54.17,53.92,54.11,54000.0,40.3299,40.5094,40.3224,40.4645,54000.0
2012-02-10 12:40:00,54.11,54.17,54.04,54.17,23500.0,40.4645,40.5094,40.4122,40.5094,23500.0
2012-02-10 12:50:00,54.17,54.18,54.02,54.05,60900.0,40.5094,40.5169,40.3972,40.4197,60900.0
2012-02-10 13:00:00,54.05,54.06,53.93,53.94,28600.0,40.4197,40.4271,40.3299,40.3374,28600.0
2012-02-10 13:10:00,53.94,53.96,53.88,53.94,24800.0,40.3374,40.3524,40.2925,40.3374,24800.0
2012-02-10 13:20:00,53.93,53.94,53.8,53.82,14500.0,40.3299,40.3374,40.2327,40.2477,14500.0
2012-02-10 13:30:00,53.8,53.82,53.71,53.78,23500.0,40.2327,40.2477,40.1654,40.2178,23500.0
2012-02-10 13:40:00,53.78,53.82,53.74,53.75,19000.0,40.2178,40.2477,40.1878,40.1953,19000.0
2012-02-10 13:50:00,53.75,53.86,53.7,53.7,20100.0,40.1953,40.2776,40.1579,40.1579,20100.0
2012-02-10 14:00:00,53.71,53.85,53.68,53.8,17800.0,40.1654,40.2701,40.143,40.2327,17800.0
2012-02-10 14:10:00,53.82,53.86,53.74,53.8,18400.0,40.2477,40.2776,40.1878,40.2327,18400.0
2012-02-10 14:20:00,53.81,53.93,53.81,53.93,24100.0,40.2402,40.3299,40.2402,40.3299,24100.0
2012-02-10 14:30:00,53.92,53.94,53.86,53.91,42200.0,40.3224,40.3374,40.2776,40.315,42200.0
2012-02-10 14:40:00,53.91,53.95,53.9,53.94,46700.0,40.315,40.3449,40.3075,40.3374,46700.0
2012-02-10 14:50:00,53.95,53.99,53.9,53.92,42600.0,40.3449,40.3748,40.3075,40.3224,42600.0
2012-02-10 15:00:00,53.91,53.92,53.8,53.84,58900.0,40.315,40.3224,40.2327,40.2626,58900.0
2012-02-10 15:10:00,53.85,54.04,53.84,54.04,107900.0,40.2701,40.4122,40.2626,40.4122,107900.0
2012-02-10 15:20:00,54.04,54.17,54.02,54.16,59200.0,40.4122,40.5094,40.3972,40.5019,59200.0
2012-02-10 15:30:00,54.15,54.19,54.05,54.08,131700.0,40.4944,40.5244,40.4197,40.4421,131700.0
2012-02-10 15:40:00,54.08,54.16,54.06,54.1,107100.0,40.4421,40.5019,40.4271,40.4571,107100.0
2012-02-10 15:50:00,54.1,54.22,54.08,54.2,154100.0,40.4571,40.5468,40.4421,40.5318,154100.0
2012-02-13 09:30:00,54.75,54.85,54.56,54.65,37100.0,40.9431,41.0179,40.8011,40.8684,37100.0
2012-02-13 09:40:00,54.64,54.66,54.37,54.47,30900.0,40.8609,40.8758,40.659,40.7337,30900.0
2012-02-13 09:50:00,54.49,54.68,54.38,54.65,73400.0,40.7487,40.8908,40.6664,40.8684,73400.0
2012-02-13 10:00:00,54.65,54.78,54.57,54.63,44700.0,40.8684,40.9656,40.8085,40.8534,44700.0
2012-02-13 10:10:00,54.63,54.66,54.38,54.43,43900.0,40.8534,40.8758,40.6664,40.7038,43900.0
2012-02-13 10:20:00,54.42,54.42,54.17,54.23,33700.0,40.6964,40.6964,40.5094,40.5543,33700.0
2012-02-13 10:30:00,54.24,54.27,54.07,54.09,34100.0,40.5617,40.5842,40.4346,40.4496,34100.0
2012-02-13 10:40:00,54.09,54.28,54.08,54.21,44500.0,40.4496,40.5917,40.4421,40.5393,44500.0
2012-02-13 10:50:00,54.21,54.32,54.11,54.22,53000.0,40.5393,40.6216,40.4645,40.5468,53000.0
2012-02-13 11:00:00,54.22,54.27,54.16,54.22,27800.0,40.5468,40.5842,40.5019,40.5468,27800.0
2012-02-13 11:10:00,54.22,54.23,54.06,54.18,60500.0,40.5468,40.5543,40.4271,40.5169,60500.0
2012-02-13 11:20:00,54.18,54.42,54.16,54.39,81300.0,40.5169,40.6964,40.5019,40.6739,81300.0
2012-02-13 11:30:00,54.39,54.42,54.35,54.42,45100.0,40.6739,40.6964,40.644,40.6964,45100.0
2012-02-13 11:40:00,54.42,54.44,54.36,54.41,37600.0,40.6964,40.7113,40.6515,40.6889,37600.0
2012-02-13 11:50:00,54.42,54.43,54.38,54.4,18100.0,40.6964,40.7038,40.6664,40.6814,18100.0
2012-02-13 12:00:00,54.4,54.51,54.39,54.48,27200.0,40.6814,40.7637,40.6739,40.7412,27200.0
2012-02-13 12:10:00,54.48,54.67,54.46,54.67,29500.0,40.7412,40.8833,40.7263,40.8833,29500.0
2012-02-13 12:20:00,54.66,54.73,54.61,54.61,49400.0,40.8758,40.9282,40.8384,40.8384,49400.0
2012-02-13 12:30:00,54.63,54.63,54.48,54.53,39200.0,40.8534,40.8534,40.7412,40.7786,39200.0
2012-02-13 12:40:00,54.54,54.64,54.53,54.55,35800.0,40.7861,40.8609,40.7786,40.7936,35800.0
2012-02-13 12:50:00,54.55,54.75,54.53,54.74,24400.0,40.7936,40.9431,40.7786,40.9357,24400.0
2012-02-13 13:00:00,54.74,54.86,54.73,54.81,45000.0,40.9357,41.0254,40.9282,40.988,45000.0
2012-02-13 13:10:00,54.81,54.99,54.78,54.9,86000.0,40.988,41.1226,40.9656,41.0553,86000.0
2012-02-13 13:20:00,54.9,54.95,54.86,54.94,27200.0,41.0553,41.0927,41.0254,41.0852,27200.0
2012-02-13 13:30:00,54.94,54.99,54.85,54.92,35900.0,41.0852,41.1226,41.0179,41.0703,35900.0
2012-02-13 13:40:00,54.91,54.92,54.79,54.79,30100.0,41.0628,41.0703,40.973,40.973,30100.0
2012-02-13 13:50:00,54.78,54.93,54.78,54.87,42800.0,40.9656,41.0777,40.9656,41.0329,42800.0
2012-02-13 14:00:00,54.87,54.87,54.79,54.82,34400.0,41.0329,41.0329,40.973,40.9955,34400.0
2012-02-13 14:10:00,54.83,54.9,54.79,54.9,31100.0,41.003,41.0553,40.973,41.0553,31100.0
2012-02-13 14:20:00,54.91,55.07,54.86,55.07,71500.0,41.0628,41.1824,41.0254,41.1824,71500.0
2012-02-13 14:30:00,55.06,55.15,54.97,54.97,57300.0,41.175,41.2423,41.1077,41.1077,57300.0
2012-02-13 14:40:00,54.98,55.15,54.98,55.04,61800.0,41.1151,41.2423,41.1151,41.16,61800.0
2012-02-13 14:50:00,55.05,55.13,55.01,55.01,62400.0,41.1675,41.2273,41.1376,41.1376,62400.0
2012-02-13 15:00:00,55.01,55.01,54.85,54.92,45600.0,41.1376,41.1376,41.0179,41.0703,45600.0
2012-02-13 15:10:00,54.92,54.93,54.85,54.86,34000.0,41.0703,41.0777,41.0179,41.0254,34000.0
2012-02-13 15:20:00,54.86,54.97,54.82,54.91,68400.0,41.0254,41.1077,40.9955,41.0628,68400.0
2012-02-13 15:30:00,54.9,54.96,54.84,54.91,76700.0,41.0553,41.1002,41.0104,41.0628,76700.0
2012-02-13 15:40:00,54.92,55.05,54.9,54.97,138100.0,41.0703,41.1675,41.0553,41.1077,138100.0
2012-02-13 15:50:00,54.97,55.06,54.89,55.06,205300.0,41.1077,41.175,41.0478,41.175,205300.0
2012-02-14 09:30:00,54.88,54.9,54.55,54.55,39100.0,41.0404,41.0553,40.7936,40.7936,39100.0
2012-02-14 09:40:00,54.55,54.85,54.55,54.82,53400.0,40.7936,41.0179,40.7936,40.9955,53400.0
2012-02-14 09:50:00,54.82,54.83,54.62,54.75,63600.0,40.9955,41.003,40.8459,40.9431,63600.0
2012-02-14 10:00:00,54.75,54.77,54.59,54.62,122100.0,40.9431,40.9581,40.8235,40.8459,122100.0
2012-02-14 10:10:00,54.62,54.78,54.56,54.75,78200.0,40.8459,40.9656,40.8011,40.9431,78200.0
2012-02-14 10:20:00,54.74,54.9,54.73,54.85,42400.0,40.9357,41.0553,40.9282,41.0179,42400.0
2012-02-14 10:30:00,54.83,54.84,54.62,54.62,33900.0,41.003,41.0104,40.8459,40.8459,33900.0
2012-02-14 10:40:00,54.61,54.65,54.51,54.56,42300.0,40.8384,40.8684,40.7637,40.8011,42300.0
2012-02-14 10:50:00,54.57,54.58,54.37,54.49,54600.0,40.8085,40.816,40.659,40.7487,54600.0
2012-02-14 11:00:00,54.49,54.73,54.49,54.67,110100.0,40.7487,40.9282,40.7487,40.8833,110100.0
2012-02-14 11:10:00,54.68,54.94,54.68,54.91,68400.0,40.8908,41.0852,40.8908,41.0628,68400.0
2012-02-14 11:20:00,54.9,54.97,54.81,54.9,34400.0,41.0553,41.1077,40.988,41.0553,34400.0
2012-02-14 11:30:00,54.89,54.94,54.83,54.94,36700.0,41.0478,41.0852,41.003,41.0852,36700.0
2012-02-14 11:40:00,54.94,54.98,54.88,54.94,83900.0,41.0852,41.1151,41.0404,41.0852,83900.0
2012-02-14 11:50:00,54.95,55.0,54.93,54.95,60500.0,41.0927,41.1301,41.0777,41.0927,60500.0
2012-02-14 12:00:00,54.95,55.0,54.9,54.96,31100.0,41.0927,41.1301,41.0553,41.1002,31100.0
2012-02-14 12:10:00,54.96,54.99,54.95,54.97,28100.0,41.1002,41.1226,41.0927,41.1077,28100.0
2012-02-14 12:20:00,54.97,55.0,54.96,54.98,31900.0,41.1077,41.1301,41.1002,41.1151,31900.0
2012-02-14 12:30:00,54.98,55.08,54.97,55.03,42000.0,41.1151,41.1899,41.1077,41.1525,42000.0
2012-02-14 12:40:00,55.02,55.1,55.0,55.07,29700.0,41.145,41.2049,41.1301,41.1824,29700.0
2012-02-14 12:50:00,55.06,55.06,54.95,54.95,44700.0,41.175,41.175,41.0927,41.0927,44700.0
2012-02-14 13:00:00,54.95,54.95,54.73,54.73,51000.0,41.0927,41.0927,40.9282,40.9282,51000.0
2012-02-14 13:10:00,54.74,54.89,54.73,54.75,75300.0,40.9357,41.0478,40.9282,40.9431,75300.0
2012-02-14 13:20:00,54.75,54.76,54.68,54.71,35100.0,40.9431,40.9506,40.8908,40.9132,35100.0
2012-02-14 13:30:00,54.7,54.88,54.68,54.88,48200.0,40.9057,41.0404,40.8908,41.0404,48200.0
2012-02-14 13:40:00,54.88,55.0,54.87,54.97,58900.0,41.0404,41.1301,41.0329,41.1077,58900.0
2012-02-14 13:50:00,54.98,55.1,54.96,55.04,59000.0,41.1151,41.2049,41.1002,41.16,59000.0
2012-02-14 14:00:00,55.04,55.1,54.98,55.07,115700.0,41.16,41.2049,41.1151,41.1824,115700.0
2012-02-14 14:10:00,55.08,55.11,55.01,55.07,62500.0,41.1899,41.2124,41.1376,41.1824,62500.0
2012-02-14 14:20:00,55.06,55.07,54.9,54.9,57300.0,41.175,41.1824,41.0553,41.0553,57300.0
2012-02-14 14:30:00,54.9,54.9,54.78,54.9,140000.0,41.0553,41.0553,40.9656,41.0553,140000.0
2012-02-14 14:40:00,54.9,54.98,54.87,54.92,71100.0,41.0553,41.1151,41.0329,41.0703,71100.0
2012-02-14 14:50:00,54.91,55.02,54.91,55.0,39800.0,41.0628,41.145,41.0628,41.1301,39800.0
2012-02-14 15:00:00,55.01,55.09,54.97,54.97,50700.0,41.1376,41.1974,41.1077,41.1077,50700.0
2012-02-14 15:10:00,54.99,55.03,54.9,54.92,63900.0,41.1226,41.1525,41.0553,41.0703,63900.0
2012-02-14 15:20:00,54.92,54.95,54.8,54.88,74100.0,41.0703,41.0927,40.9805,41.0404,74100.0
2012-02-14 15:30:00,54.88,55.09,54.86,55.07,116200.0,41.0404,41.1974,41.0254,41.1824,116200.0
2012-02-14 15:40:00,55.08,55.39,55.02,55.39,135800.0,41.1899,41.4217,41.145,41.4217,135800.0
2012-02-14 15:50:00,55.39,55.4,55.26,55.34,137900.0,41.4217,41.4292,41.3245,41.3844,137900.0
2012-02-15 09:30:00,55.43,55.48,55.13,55.2,78000.0,41.4517,41.489,41.2273,41.2797,78000.0
2012-02-15 09:40:00,55.21,55.34,55.1,55.3,85700.0,41.2871,41.3844,41.2049,41.3544,85700.0
2012-02-15 09:50:00,55.3,55.47,55.3,55.34,50000.0,41.3544,41.4816,41.3544,41.3844,50000.0
2012-02-15 10:00:00,55.37,55.5,55.23,55.23,80100.0,41.4068,41.504,41.3021,41.3021,80100.0
2012-02-15 10:10:00,55.23,55.33,55.15,55.2,102300.0,41.3021,41.3769,41.2423,41.2797,102300.0
2012-02-15 10:20:00,55.21,55.29,55.16,55.24,77700.0,41.2871,41.347,41.2497,41.3096,77700.0
2012-02-15 10:30:00,55.25,55.29,55.11,55.12,124400.0,41.317,41.347,41.2124,41.2198,124400.0
2012-02-15 10:40:00,55.12,55.17,55.0,55.02,70700.0,41.2198,41.2572,41.1301,41.145,70700.0
2012-02-15 10:50:00,55.01,55.2,54.83,54.91,102300.0,41.1376,41.2797,41.003,41.0628,102300.0
2012-02-15 11:00:00,54.89,55.0,54.88,54.91,58100.0,41.0478,41.1301,41.0404,41.0628,58100.0
2012-02-15 11:10:00,54.9,54.92,54.79,54.91,114700.0,41.0553,41.0703,40.973,41.0628,114700.0
2012-02-15 11:20:00,54.9,54.95,54.83,54.89,108500.0,41.0553,41.0927,41.003,41.0478,108500.0
2012-02-15 11:30:00,54.89,54.93,54.78,54.82,58300.0,41.0478,41.0777,40.9656,40.9955,58300.0
2012-02-15 11:40:00,54.82,54.93,54.8,54.83,49700.0,40.9955,41.0777,40.9805,41.003,49700.0
2012-02-15 11:50:00,54.82,54.91,54.74,54.87,43200.0,40.9955,41.0628,40.9357,41.0329,43200.0
2012-02-15 12:00:00,54.87,54.91,54.84,54.86,44100.0,41.0329,41.0628,41.0104,41.0254,44100.0
2012-02-15 12:10:00,54.85,54.91,54.85,54.88,52000.0,41.0179,41.0628,41.0179,41.0404,52000.0
2012-02-15 12:20:00,54.88,54.88,54.79,54.8,56200.0,41.0404,41.0404,40.973,40.9805,56200.0
2012-02-15 12:30:00,54.8,54.85,54.75,54.82,49600.0,40.9805,41.0179,40.9431,40.9955,49600.0
2012-02-15 12:40:00,54.83,54.91,54.7,54.7,54700.0,41.003,41.0628,40.9057,40.9057,54700.0
2012-02-15 12:50:00,54.7,54.76,54.54,54.64,63700.0,40.9057,40.9506,40.7861,40.8609,63700.0
2012-02-15 13:00:00,54.62,54.75,54.53,54.73,58900.0,40.8459,40.9431,40.7786,40.9282,58900.0
2012-02-15 13:10:00,54.74,54.81,54.66,54.8,24700.0,40.9357,40.988,40.8758,40.9805,24700.0
2012-02-15 13:20:00,54.79,54.83,54.76,54.8,19000.0,40.973,41.003,40.9506,40.9805,19000.0
2012-02-15 13:30:00,54.79,54.86,54.75,54.83,23500.0,40.973,41.0254,40.9431,41.003,23500.0
2012-02-15 13:40:00,54.82,54.85,54.7,54.74,22600.0,40.9955,41.0179,40.9057,40.9357,22600.0
2012-02-15 13:50:00,54.74,54.93,54.74,54.92,18000.0,40.9357,41.0777,40.9357,41.0703,18000.0
2012-02-15 14:00:00,54.92,54.96,54.76,54.84,52600.0,41.0703,41.1002,40.9506,41.0104,52600.0
2012-02-15 14:10:00,54.84,54.85,54.7,54.71,41500.0,41.0104,41.0179,40.9057,40.9132,41500.0
2012-02-15 14:20:00,54.71,54.99,54.67,54.97,46200.0,40.9132,41.1226,40.8833,41.1077,46200.0
2012-02-15 14:30:00,54.97,55.0,54.92,54.92,61800.0,41.1077,41.1301,41.0703,41.0703,61800.0
2012-02-15 14:40:00,54.92,54.97,54.81,54.88,43500.0,41.0703,41.1077,40.988,41.0404,43500.0
2012-02-15 14:50:00,54.87,54.92,54.69,54.7,81800.0,41.0329,41.0703,40.8983,40.9057,81800.0
2012-02-15 15:00:00,54.7,54.75,54.55,54.71,134500.0,40.9057,40.9431,40.7936,40.9132,134500.0
2012-02-15 15:10:00,54.71,54.8,54.66,54.72,90000.0,40.9132,40.9805,40.8758,40.9207,90000.0
2012-02-15 15:20:00,54.71,54.81,54.7,54.78,87200.0,40.9132,40.988,40.9057,40.9656,87200.0
2012-02-15 15:30:00,54.8,54.86,54.73,54.81,79200.0,40.9805,41.0254,40.9282,40.988,79200.0
2012-02-15 15:40:00,54.82,54.95,54.77,54.82,115200.0,40.9955,41.0927,40.9581,40.9955,115200.0
2012-02-15 15:50:00,54.82,54.88,54.75,54.84,173100.0,40.9955,41.0404,40.9431,41.0104,173100.0
2012-02-16 09:30:00,54.93,55.0,54.76,54.76,20600.0,41.0777,41.1301,40.9506,40.9506,20600.0
2012-02-16 09:40:00,54.76,54.84,54.65,54.77,104700.0,40.9506,41.0104,40.8684,40.9581,104700.0
2012-02-16 09:50:00,54.78,54.84,54.62,54.8,112500.0,40.9656,41.0104,40.8459,40.9805,112500.0
2012-02-16 10:00:00,54.83,55.16,54.8,54.95,48000.0,41.003,41.2497,40.9805,41.0927,48000.0
2012-02-16 10:10:00,54.96,55.01,54.87,54.95,35800.0,41.1002,41.1376,41.0329,41.0927,35800.0
2012-02-16 10:20:00,54.95,55.08,54.94,55.0,44200.0,41.0927,41.1899,41.0852,41.1301,44200.0
2012-02-16 10:30:00,55.01,55.15,54.98,55.12,31600.0,41.1376,41.2423,41.1151,41.2198,31600.0
2012-02-16 10:40:00,55.12,55.12,55.0,55.01,28800.0,41.2198,41.2198,41.1301,41.1376,28800.0
2012-02-16 10:50:00,55.02,55.14,54.98,55.14,23900.0,41.145,41.2348,41.1151,41.2348,23900.0
2012-02-16 11:00:00,55.15,55.28,55.12,55.14,31900.0,41.2423,41.3395,41.2198,41.2348,31900.0
2012-02-16 11:10:00,55.13,55.29,55.12,55.26,13200.0,41.2273,41.347,41.2198,41.3245,13200.0
2012-02-16 11:20:00,55.26,55.3,55.11,55.14,21400.0,41.3245,41.3544,41.2124,41.2348,21400.0
2012-02-16 11:30:00,55.14,55.38,55.01,55.37,33300.0,41.2348,41.4143,41.1376,41.4068,33300.0
2012-02-16 11:40:00,55.38,55.42,55.29,55.41,14200.0,41.4143,41.4442,41.347,41.4367,14200.0
2012-02-16 11:50:00,55.42,55.57,55.4,55.47,31500.0,41.4442,41.5563,41.4292,41.4816,31500.0
2012-02-16 12:00:00,55.52,55.54,55.46,55.49,31400.0,41.519,41.5339,41.4741,41.4965,31400.0
2012-02-16 12:10:00,55.51,55.56,55.46,55.51,27300.0,41.5115,41.5489,41.4741,41.5115,27300.0
2012-02-16 12:20:00,55.51,55.61,55.47,55.47,30300.0,41.5115,41.5863,41.4816,41.4816,30300.0
2012-02-16 12:30:00,55.47,55.54,55.47,55.52,16300.0,41.4816,41.5339,41.4816,41.519,16300.0
2012-02-16 12:40:00,55.52,55.53,55.41,55.43,17900.0,41.519,41.5264,41.4367,41.4517,17900.0
2012-02-16 12:50:00,55.43,55.44,55.4,55.43,10700.0,41.4517,41.4591,41.4292,41.4517,10700.0
2012-02-16 13:00:00,55.43,55.44,55.35,55.38,26800.0,41.4517,41.4591,41.3918,41.4143,26800.0
2012-02-16 13:10:00,55.39,55.49,55.39,55.43,23200.0,41.4217,41.4965,41.4217,41.4517,23200.0
2012-02-16 13:20:00,55.44,55.5,55.41,55.43,10800.0,41.4591,41.504,41.4367,41.4517,10800.0
2012-02-16 13:30:00,55.44,55.56,55.44,55.48,23200.0,41.4591,41.5489,41.4591,41.489,23200.0
2012-02-16 13:40:00,55.48,55.51,55.44,55.48,14200.0,41.489,41.5115,41.4591,41.489,14200.0
2012-02-16 13:50:00,55.47,55.53,55.43,55.51,15500.0,41.4816,41.5264,41.4517,41.5115,15500.0
2012-02-16 14:00:00,55.53,55.56,55.46,55.52,18700.0,41.5264,41.5489,41.4741,41.519,18700.0
2012-02-16 14:10:00,55.52,55.54,55.49,55.52,16000.0,41.519,41.5339,41.4965,41.519,16000.0
2012-02-16 14:20:00,55.52,55.52,55.38,55.45,38700.0,41.519,41.519,41.4143,41.4666,38700.0
2012-02-16 14:30:00,55.46,55.55,55.36,55.39,39600.0,41.4741,41.5414,41.3993,41.4217,39600.0
2012-02-16 14:40:00,55.39,55.47,55.38,55.45,25000.0,41.4217,41.4816,41.4143,41.4666,25000.0
2012-02-16 14:50:00,55.45,55.55,55.4,55.55,22600.0,41.4666,41.5414,41.4292,41.5414,22600.0
2012-02-16 15:00:00,55.55,55.59,55.49,55.49,26800.0,41.5414,41.5713,41.4965,41.4965,26800.0
2012-02-16 15:10:00,55.48,55.52,55.44,55.51,33000.0,41.489,41.519,41.4591,41.5115,33000.0
2012-02-16 15:20:00,55.52,55.61,55.48,55.61,33900.0,41.519,41.5863,41.489,41.5863,33900.0
2012-02-16 15:30:00,55.61,55.68,55.53,55.67,39700.0,41.5863,41.6386,41.5264,41.6311,39700.0
2012-02-16 15:40:00,55.67,55.76,55.66,55.72,55500.0,41.6311,41.6984,41.6237,41.6685,55500.0
2012-02-16 15:50:00,55.71,56.12,55.63,55.71,226000.0,41.661,41.9677,41.6012,41.661,226000.0
2012-02-17 09:30:00,56.05,56.15,55.87,56.12,211400.0,41.9153,41.9901,41.7807,41.9677,211400.0
2012-02-17 09:40:00,56.13,56.42,56.13,56.26,49200.0,41.9751,42.192,41.9751,42.0723,49200.0
2012-02-17 09:50:00,56.26,56.35,56.18,56.3,35600.0,42.0723,42.1396,42.0125,42.1023,35600.0
2012-02-17 10:00:00,56.35,56.35,56.0,56.01,66800.0,42.1396,42.1396,41.8779,41.8854,66800.0
2012-02-17 10:10:00,56.01,56.05,55.94,56.01,45900.0,41.8854,41.9153,41.833,41.8854,45900.0
2012-02-17 10:20:00,56.01,56.12,56.01,56.08,23600.0,41.8854,41.9677,41.8854,41.9377,23600.0
2012-02-17 10:30:00,56.07,56.12,56.02,56.06,20600.0,41.9303,41.9677,41.8929,41.9228,20600.0
2012-02-17 10:40:00,56.05,56.16,56.02,56.16,21400.0,41.9153,41.9976,41.8929,41.9976,21400.0
2012-02-17 10:50:00,56.16,56.19,56.03,56.1,24900.0,41.9976,42.02,41.9003,41.9527,24900.0
2012-02-17 11:00:00,56.1,56.12,55.99,56.04,36900.0,41.9527,41.9677,41.8704,41.9078,36900.0
2012-02-17 11:10:00,56.05,56.13,56.01,56.12,30900.0,41.9153,41.9751,41.8854,41.9677,30900.0
2012-02-17 11:20:00,56.11,56.15,55.99,56.15,23600.0,41.9602,41.9901,41.8704,41.9901,23600.0
2012-02-17 11:30:00,56.15,56.23,56.1,56.22,15500.0,41.9901,42.0499,41.9527,42.0424,15500.0
2012-02-17 11:40:00,56.23,56.33,56.23,56.32,30600.0,42.0499,42.1247,42.0499,42.1172,30600.0
2012-02-17 11:50:00,56.32,56.35,56.26,56.27,13000.0,42.1172,42.1396,42.0723,42.0798,13000.0
2012-02-17 12:00:00,56.28,56.35,56.28,56.35,17600.0,42.0873,42.1396,42.0873,42.1396,17600.0
2012-02-17 12:10:00,56.35,56.37,56.31,56.35,15700.0,42.1396,42.1546,42.1097,42.1396,15700.0
2012-02-17 12:20:00,56.34,56.36,56.33,56.35,15100.0,42.1322,42.1471,42.1247,42.1396,15100.0
2012-02-17 12:30:00,56.36,56.38,56.3,56.37,21200.0,42.1471,42.1621,42.1023,42.1546,21200.0
2012-02-17 12:40:00,56.37,56.39,56.29,56.37,20400.0,42.1546,42.1696,42.0948,42.1546,20400.0
2012-02-17 12:50:00,56.36,56.42,56.36,56.41,14200.0,42.1471,42.192,42.1471,42.1845,14200.0
2012-02-17 13:00:00,56.4,56.4,56.27,56.34,44400.0,42.177,42.177,42.0798,42.1322,44400.0
2012-02-17 13:10:00,56.36,56.43,56.32,56.41,19300.0,42.1471,42.1995,42.1172,42.1845,19300.0
2012-02-17 13:20:00,56.4,56.52,56.37,56.41,18600.0,42.177,42.2668,42.1546,42.1845,18600.0
2012-02-17 13:30:00,56.4,56.48,56.4,56.47,20000.0,42.177,42.2369,42.177,42.2294,20000.0
2012-02-17 13:40:00,56.47,56.47,56.3,56.38,28600.0,42.2294,42.2294,42.1023,42.1621,28600.0
2012-02-17 13:50:00,56.38,56.39,56.33,56.36,15000.0,42.1621,42.1696,42.1247,42.1471,15000.0
2012-02-17 14:00:00,56.37,56.41,56.35,56.41,15600.0,42.1546,42.1845,42.1396,42.1845,15600.0
2012-02-17 14:10:00,56.39,56.39,56.27,56.33,18500.0,42.1696,42.1696,42.0798,42.1247,18500.0
2012-02-17 14:20:00,56.32,56.37,56.31,56.36,18300.0,42.1172,42.1546,42.1097,42.1471,18300.0
2012-02-17 14:30:00,56.36,56.48,56.36,56.48,16400.0,42.1471,42.2369,42.1471,42.2369,16400.0
2012-02-17 14:40:00,56.48,56.53,56.46,56.53,26400.0,42.2369,42.2743,42.2219,42.2743,26400.0
2012-02-17 14:50:00,56.53,56.55,56.41,56.47,18500.0,42.2743,42.2892,42.1845,42.2294,18500.0
2012-02-17 15:00:00,56.48,56.49,56.4,56.42,22800.0,42.2369,42.2443,42.177,42.192,22800.0
2012-02-17 15:10:00,56.42,56.53,56.41,56.53,26200.0,42.192,42.2743,42.1845,42.2743,26200.0
2012-02-17 15:20:00,56.52,56.63,56.5,56.61,45800.0,42.2668,42.349,42.2518,42.3341,45800.0
2012-02-17 15:30:00,56.6,56.61,56.48,56.57,47100.0,42.3266,42.3341,42.2369,42.3042,47100.0
2012-02-17 15:40:00,56.57,56.64,56.5,56.56,77200.0,42.3042,42.3565,42.2518,42.2967,77200.0
2012-02-17 15:50:00,56.56,56.6,56.48,56.55,189500.0,42.2967,42.3266,42.2369,42.2892,189500.0
2012-02-21 09:30:00,56.67,56.71,56.45,56.62,74800.0,42.379,42.4089,42.2144,42.3416,74800.0
2012-02-21 09:40:00,56.59,56.78,56.41,56.41,66800.0,42.3191,42.4612,42.1845,42.1845,66800.0
2012-02-21 09:50:00,56.41,56.48,56.26,56.33,59400.0,42.1845,42.2369,42.0723,42.1247,59400.0
2012-02-21 10:00:00,56.32,56.43,56.27,56.37,48300.0,42.1172,42.1995,42.0798,42.1546,48300.0
2012-02-21 10:10:00,56.38,56.56,56.35,56.47,30000.0,42.1621,42.2967,42.1396,42.2294,30000.0
2012-02-21 10:20:00,56.48,56.56,56.41,56.41,24100.0,42.2369,42.2967,42.1845,42.1845,24100.0
2012-02-21 10:30:00,56.41,56.55,56.38,56.51,39500.0,42.1845,42.2892,42.1621,42.2593,39500.0
2012-02-21 10:40:00,56.52,56.56,56.44,56.46,48300.0,42.2668,42.2967,42.207,42.2219,48300.0
2012-02-21 10:50:00,56.46,56.54,56.38,56.38,22100.0,42.2219,42.2817,42.1621,42.1621,22100.0
2012-02-21 11:00:00,56.38,56.38,56.23,56.27,41600.0,42.1621,42.1621,42.0499,42.0798,41600.0
2012-02-21 11:10:00,56.26,56.41,56.21,56.4,42400.0,42.0723,42.1845,42.035,42.177,42400.0
2012-02-21 11:20:00,56.4,56.48,56.39,56.47,25500.0,42.177,42.2369,42.1696,42.2294,25500.0
2012-02-21 11:30:00,56.47,56.48,56.28,56.3,24900.0,42.2294,42.2369,42.0873,42.1023,24900.0
2012-02-21 11:40:00,56.31,56.32,56.2,56.2,19100.0,42.1097,42.1172,42.0275,42.0275,19100.0
2012-02-21 11:50:00,56.21,56.25,56.19,56.22,18000.0,42.035,42.0649,42.02,42.0424,18000.0
2012-02-21 12:00:00,56.23,56.51,56.23,56.49,32000.0,42.0499,42.2593,42.0499,42.2443,32000.0
2012-02-21 12:10:00,56.49,56.53,56.45,56.52,30500.0,42.2443,42.2743,42.2144,42.2668,30500.0
2012-02-21 12:20:00,56.52,56.53,56.43,56.45,38900.0,42.2668,42.2743,42.1995,42.2144,38900.0
2012-02-21 12:30:00,56.45,56.45,56.32,56.36,35000.0,42.2144,42.2144,42.1172,42.1471,35000.0
2012-02-21 12:40:00,56.35,56.36,56.22,56.35,30300.0,42.1396,42.1471,42.0424,42.1396,30300.0
2012-02-21 12:50:00,56.36,56.38,56.33,56.33,21600.0,42.1471,42.1621,42.1247,42.1247,21600.0
2012-02-21 13:00:00,56.33,56.46,56.31,56.43,30800.0,42.1247,42.2219,42.1097,42.1995,30800.0
2012-02-21 13:10:00,56.45,56.47,56.42,56.43,22900.0,42.2144,42.2294,42.192,42.1995,22900.0
2012-02-21 13:20:00,56.43,56.44,56.36,56.37,19500.0,42.1995,42.207,42.1471,42.1546,19500.0
2012-02-21 13:30:00,56.37,56.39,56.29,56.29,19500.0,42.1546,42.1696,42.0948,42.0948,19500.0
2012-02-21 13:40:00,56.28,56.28,56.16,56.23,19000.0,42.0873,42.0873,41.9976,42.0499,19000.0
2012-02-21 13:50:00,56.23,56.32,56.23,56.32,36300.0,42.0499,42.1172,42.0499,42.1172,36300.0
2012-02-21 14:00:00,56.31,56.36,56.28,56.32,37500.0,42.1097,42.1471,42.0873,42.1172,37500.0
2012-02-21 14:10:00,56.31,56.32,56.16,56.21,29800.0,42.1097,42.1172,41.9976,42.035,29800.0
2012-02-21 14:20:00,56.22,56.31,56.19,56.3,39200.0,42.0424,42.1097,42.02,42.1023,39200.0
2012-02-21 14:30:00,56.31,56.31,56.05,56.14,37600.0,42.1097,42.1097,41.9153,41.9826,37600.0
2012-02-21 14:40:00,56.14,56.14,56.02,56.04,22600.0,41.9826,41.9826,41.8929,41.9078,22600.0
2012-02-21 14:50:00,56.04,56.09,55.98,56.08,58100.0,41.9078,41.9452,41.863,41.9377,58100.0
2012-02-21 15:00:00,56.08,56.12,56.02,56.03,39700.0,41.9377,41.9677,41.8929,41.9003,39700.0
2012-02-21 15:10:00,56.03,56.07,55.98,56.02,44800.0,41.9003,41.9303,41.863,41.8929,44800.0
2012-02-21 15:20:00,56.02,56.11,55.99,56.09,43900.0,41.8929,41.9602,41.8704,41.9452,43900.0
2012-02-21 15:30:00,56.1,56.19,56.06,56.19,67600.0,41.9527,42.02,41.9228,42.02,67600.0
2012-02-21 15:40:00,56.19,56.24,56.09,56.14,72300.0,42.02,42.0574,41.9452,41.9826,72300.0
2012-02-21 15:50:00,56.14,56.21,56.11,56.2,119700.0,41.9826,42.035,41.9602,42.0275,119700.0
2012-02-22 09:30:00,56.48,56.48,56.16,56.22,22900.0,42.2369,42.2369,41.9976,42.0424,22900.0
2012-02-22 09:40:00,56.22,56.34,56.12,56.16,37200.0,42.0424,42.1322,41.9677,41.9976,37200.0
2012-02-22 09:50:00,56.16,56.2,56.02,56.2,29500.0,41.9976,42.0275,41.8929,42.0275,29500.0
2012-02-22 10:00:00,56.19,56.33,56.09,56.23,86100.0,42.02,42.1247,41.9452,42.0499,86100.0
2012-02-22 10:10:00,56.23,56.34,56.21,56.24,44500.0,42.0499,42.1322,42.035,42.0574,44500.0
2012-02-22 10:20:00,56.24,56.24,56.02,56.14,21900.0,42.0574,42.0574,41.8929,41.9826,21900.0
2012-02-22 10:30:00,56.13,56.13,56.0,56.07,20400.0,41.9751,41.9751,41.8779,41.9303,20400.0
2012-02-22 10:40:00,56.07,56.27,56.06,56.2,62200.0,41.9303,42.0798,41.9228,42.0275,62200.0
2012-02-22 10:50:00,56.21,56.25,56.01,56.13,70600.0,42.035,42.0649,41.8854,41.9751,70600.0
2012-02-22 11:00:00,56.13,56.18,56.06,56.06,30000.0,41.9751,42.0125,41.9228,41.9228,30000.0
2012-02-22 11:10:00,56.06,56.1,55.99,56.06,73500.0,41.9228,41.9527,41.8704,41.9228,73500.0
2012-02-22 11:20:00,56.06,56.14,56.01,56.02,28900.0,41.9228,41.9826,41.8854,41.8929,28900.0
2012-02-22 11:30:00,56.03,56.07,55.95,55.96,135200.0,41.9003,41.9303,41.8405,41.848,135200.0
2012-02-22 11:40:00,55.96,55.99,55.86,55.9,73400.0,41.848,41.8704,41.7732,41.8031,73400.0
2012-02-22 11:50:00,55.91,55.93,55.87,55.9,47900.0,41.8106,41.8256,41.7807,41.8031,47900.0
2012-02-22 12:00:00,55.89,55.92,55.82,55.85,126400.0,41.7957,41.8181,41.7433,41.7657,126400.0
2012-02-22 12:10:00,55.85,55.92,55.81,55.83,11600.0,41.7657,41.8181,41.7358,41.7508,11600.0
2012-02-22 12:20:00,55.84,55.89,55.83,55.85,22700.0,41.7583,41.7957,41.7508,41.7657,22700.0
2012-02-22 12:30:00,55.83,55.88,55.8,55.84,15700.0,41.7508,41.7882,41.7283,41.7583,15700.0
2012-02-22 12:40:00,55.84,55.98,55.83,55.97,26400.0,41.7583,41.863,41.7508,41.8555,26400.0
2012-02-22 12:50:00,55.97,56.02,55.94,55.96,19900.0,41.8555,41.8929,41.833,41.848,19900.0
2012-02-22 13:00:00,55.93,56.07,55.92,56.0,47700.0,41.8256,41.9303,41.8181,41.8779,47700.0
2012-02-22 13:10:00,56.02,56.03,55.96,55.99,27100.0,41.8929,41.9003,41.848,41.8704,27100.0
2012-02-22 13:20:00,56.0,56.03,55.94,55.94,15300.0,41.8779,41.9003,41.833,41.833,15300.0
2012-02-22 13:30:00,55.94,55.97,55.88,55.91,13200.0,41.833,41.8555,41.7882,41.8106,13200.0
2012-02-22 13:40:00,55.92,55.92,55.83,55.87,24000.0,41.8181,41.8181,41.7508,41.7807,24000.0
2012-02-22 13:50:00,55.87,55.94,55.87,55.89,15600.0,41.7807,41.833,41.7807,41.7957,15600.0
2012-02-22 14:00:00,55.89,55.91,55.82,55.83,26800.0,41.7957,41.8106,41.7433,41.7508,26800.0
2012-02-22 14:10:00,55.83,55.9,55.8,55.86,18900.0,41.7508,41.8031,41.7283,41.7732,18900.0
2012-02-22 14:20:00,55.86,55.87,55.79,55.84,42200.0,41.7732,41.7807,41.7209,41.7583,42200.0
2012-02-22 14:30:00,55.85,55.85,55.76,55.81,31200.0,41.7657,41.7657,41.6984,41.7358,31200.0
2012-02-22 14:40:00,55.81,55.87,55.79,55.82,26200.0,41.7358,41.7807,41.7209,41.7433,26200.0
2012-02-22 14:50:00,55.82,55.84,55.7,55.74,45600.0,41.7433,41.7583,41.6536,41.6835,45600.0
2012-02-22 15:00:00,55.72,55.76,55.64,55.76,60000.0,41.6685,41.6984,41.6087,41.6984,60000.0
2012-02-22 15:10:00,55.76,55.81,55.73,55.77,60300.0,41.6984,41.7358,41.676,41.7059,60300.0
2012-02-22 15:20:00,55.77,55.82,55.67,55.76,56100.0,41.7059,41.7433,41.6311,41.6984,56100.0
2012-02-22 15:30:00,55.75,55.89,55.69,55.89,68100.0,41.691,41.7957,41.6461,41.7957,68100.0
2012-02-22 15:40:00,55.89,55.89,55.78,55.82,62200.0,41.7957,41.7957,41.7134,41.7433,62200.0
2012-02-22 15:50:00,55.83,55.84,55.76,55.83,178200.0,41.7508,41.7583,41.6984,41.7508,178200.0
2012-02-23 09:30:00,55.75,55.96,55.7,55.94,29400.0,41.691,41.848,41.6536,41.833,29400.0
2012-02-23 09:40:00,55.95,55.96,55.6,55.74,36500.0,41.8405,41.848,41.5788,41.6835,36500.0
2012-02-23 09:50:00,55.76,56.18,55.76,55.98,52700.0,41.6984,42.0125,41.6984,41.863,52700.0
2012-02-23 10:00:00,55.96,56.06,55.92,55.99,41200.0,41.848,41.9228,41.8181,41.8704,41200.0
2012-02-23 10:10:00,55.98,55.98,55.79,55.83,94000.0,41.863,41.863,41.7209,41.7508,94000.0
2012-02-23 10:20:00,55.83,55.84,55.68,55.8,31400.0,41.7508,41.7583,41.6386,41.7283,31400.0
2012-02-23 10:30:00,55.81,55.84,55.64,55.67,39400.0,41.7358,41.7583,41.6087,41.6311,39400.0
2012-02-23 10:40:00,55.68,55.78,55.67,55.78,100900.0,41.6386,41.7134,41.6311,41.7134,100900.0
2012-02-23 10:50:00,55.77,55.84,55.73,55.8,43200.0,41.7059,41.7583,41.676,41.7283,43200.0
2012-02-23 11:00:00,55.81,55.84,55.69,55.72,56000.0,41.7358,41.7583,41.6461,41.6685,56000.0
2012-02-23 11:10:00,55.7,55.82,55.7,55.78,67300.0,41.6536,41.7433,41.6536,41.7134,67300.0
2012-02-23 11:20:00,55.78,55.9,55.78,55.88,56500.0,41.7134,41.8031,41.7134,41.7882,56500.0
2012-02-23 11:30:00,55.88,55.91,55.79,55.81,48000.0,41.7882,41.8106,41.7209,41.7358,48000.0
2012-02-23 11:40:00,55.82,55.94,55.82,55.9,35700.0,41.7433,41.833,41.7433,41.8031,35700.0
2012-02-23 11:50:00,55.9,56.03,55.9,56.03,28300.0,41.8031,41.9003,41.8031,41.9003,28300.0
2012-02-23 12:00:00,56.04,56.05,55.98,56.02,26800.0,41.9078,41.9153,41.863,41.8929,26800.0
2012-02-23 12:10:00,56.03,56.04,55.95,55.95,35200.0,41.9003,41.9078,41.8405,41.8405,35200.0
2012-02-23 12:20:00,55.94,56.06,55.91,56.03,35600.0,41.833,41.9228,41.8106,41.9003,35600.0
2012-02-23 12:30:00,56.05,56.16,56.02,56.03,32300.0,41.9153,41.9976,41.8929,41.9003,32300.0
2012-02-23 12:40:00,56.02,56.04,55.98,56.01,24700.0,41.8929,41.9078,41.863,41.8854,24700.0
2012-02-23 12:50:00,56.01,56.02,55.9,55.97,23500.0,41.8854,41.8929,41.8031,41.8555,23500.0
2012-02-23 13:00:00,55.97,56.05,55.97,55.98,29600.0,41.8555,41.9153,41.8555,41.863,29600.0
2012-02-23 13:10:00,55.99,56.12,55.99,56.12,24500.0,41.8704,41.9677,41.8704,41.9677,24500.0
2012-02-23 13:20:00,56.12,56.18,56.11,56.14,15000.0,41.9677,42.0125,41.9602,41.9826,15000.0
2012-02-23 13:30:00,56.12,56.21,56.12,56.19,19500.0,41.9677,42.035,41.9677,42.02,19500.0
2012-02-23 13:40:00,56.2,56.36,56.2,56.36,26000.0,42.0275,42.1471,42.0275,42.1471,26000.0
2012-02-23 13:50:00,56.37,56.4,56.31,56.34,16500.0,42.1546,42.177,42.1097,42.1322,16500.0
2012-02-23 14:00:00,56.34,56.36,56.28,56.31,21700.0,42.1322,42.1471,42.0873,42.1097,21700.0
2012-02-23 14:10:00,56.31,56.38,56.29,56.35,38000.0,42.1097,42.1621,42.0948,42.1396,38000.0
2012-02-23 14:20:00,56.36,56.41,56.33,56.36,46300.0,42.1471,42.1845,42.1247,42.1471,46300.0
2012-02-23 14:30:00,56.36,56.41,56.28,56.4,30600.0,42.1471,42.1845,42.0873,42.177,30600.0
2012-02-23 14:40:00,56.4,56.4,56.23,56.23,26100.0,42.177,42.177,42.0499,42.0499,26100.0
2012-02-23 14:50:00,56.24,56.32,56.2,56.2,32400.0,42.0574,42.1172,42.0275,42.0275,32400.0
2012-02-23 15:00:00,56.21,56.36,56.21,56.36,20300.0,42.035,42.1471,42.035,42.1471,20300.0
2012-02-23 15:10:00,56.36,56.42,56.33,56.41,38000.0,42.1471,42.192,42.1247,42.1845,38000.0
2012-02-23 15:20:00,56.41,56.41,56.3,56.36,31800.0,42.1845,42.1845,42.1023,42.1471,31800.0
2012-02-23 15:30:00,56.36,56.5,56.36,56.46,67400.0,42.1471,42.2518,42.1471,42.2219,67400.0
2012-02-23 15:40:00,56.47,56.57,56.43,56.54,77200.0,42.2294,42.3042,42.1995,42.2817,77200.0
2012-02-23 15:50:00,56.55,56.56,56.39,56.5,124100.0,42.2892,42.2967,42.1696,42.2518,124100.0
2012-02-24 09:30:00,56.73,56.93,56.15,56.4,71800.0,42.4238,42.5734,41.9901,42.177,71800.0
2012-02-24 09:40:00,56.41,56.63,56.22,56.41,36000.0,42.1845,42.349,42.0424,42.1845,36000.0
2012-02-24 09:50:00,56.4,56.44,56.28,56.29,28800.0,42.177,42.207,42.0873,42.0948,28800.0
2012-02-24 10:00:00,56.28,56.4,56.2,56.35,31200.0,42.0873,42.177,42.0275,42.1396,31200.0
2012-02-24 10:10:00,56.37,56.44,56.33,56.41,45500.0,42.1546,42.207,42.1247,42.1845,45500.0
2012-02-24 10:20:00,56.41,56.55,56.4,56.53,54300.0,42.1845,42.2892,42.177,42.2743,54300.0
2012-02-24 10:30:00,56.54,56.65,56.53,56.64,26300.0,42.2817,42.364,42.2743,42.3565,26300.0
2012-02-24 10:40:00,56.64,56.81,56.64,56.81,32400.0,42.3565,42.4836,42.3565,42.4836,32400.0
2012-02-24 10:50:00,56.82,56.89,56.8,56.85,50300.0,42.4911,42.5435,42.4762,42.5136,50300.0
2012-02-24 11:00:00,56.85,56.96,56.84,56.88,25600.0,42.5136,42.5958,42.5061,42.536,25600.0
2012-02-24 11:10:00,56.88,56.94,56.85,56.92,19500.0,42.536,42.5809,42.5136,42.5659,19500.0
2012-02-24 11:20:00,56.92,56.96,56.87,56.93,32300.0,42.5659,42.5958,42.5285,42.5734,32300.0
2012-02-24 11:30:00,56.94,56.94,56.9,56.94,36200.0,42.5809,42.5809,42.5509,42.5809,36200.0
2012-02-24 11:40:00,56.93,56.93,56.74,56.81,58300.0,42.5734,42.5734,42.4313,42.4836,58300.0
2012-02-24 11:50:00,56.81,56.85,56.81,56.83,12600.0,42.4836,42.5136,42.4836,42.4986,12600.0
2012-02-24 12:00:00,56.83,56.83,56.73,56.73,14000.0,42.4986,42.4986,42.4238,42.4238,14000.0
2012-02-24 12:10:00,56.73,56.74,56.64,56.65,15200.0,42.4238,42.4313,42.3565,42.364,15200.0
2012-02-24 12:20:00,56.65,56.68,56.62,56.62,14200.0,42.364,42.3864,42.3416,42.3416,14200.0
2012-02-24 12:30:00,56.63,56.7,56.59,56.65,29500.0,42.349,42.4014,42.3191,42.364,29500.0
2012-02-24 12:40:00,56.66,56.66,56.58,56.59,24800.0,42.3715,42.3715,42.3116,42.3191,24800.0
2012-02-24 12:50:00,56.59,56.61,56.52,56.52,17100.0,42.3191,42.3341,42.2668,42.2668,17100.0
2012-02-24 13:00:00,56.53,56.56,56.49,56.55,28800.0,42.2743,42.2967,42.2443,42.2892,28800.0
2012-02-24 13:10:00,56.54,56.56,56.44,56.45,13700.0,42.2817,42.2967,42.207,42.2144,13700.0
2012-02-24 13:20:00,56.47,56.47,56.37,56.37,9900.0,42.2294,42.2294,42.1546,42.1546,9900.0
2012-02-24 13:30:00,56.38,56.44,56.35,56.35,11100.0,42.1621,42.207,42.1396,42.1396,11100.0
2012-02-24 13:40:00,56.34,56.37,56.3,56.3,9400.0,42.1322,42.1546,42.1023,42.1023,9400.0
2012-02-24 13:50:00,56.32,56.44,56.32,56.44,10200.0,42.1172,42.207,42.1172,42.207,10200.0
2012-02-24 14:00:00,56.44,56.46,56.39,56.42,8100.0,42.207,42.2219,42.1696,42.192,8100.0
2012-02-24 14:10:00,56.42,56.46,56.32,56.32,12600.0,42.192,42.2219,42.1172,42.1172,12600.0
2012-02-24 14:20:00,56.33,56.35,56.26,56.32,14300.0,42.1247,42.1396,42.0723,42.1172,14300.0
2012-02-24 14:30:00,56.33,56.33,56.2,56.27,16500.0,42.1247,42.1247,42.0275,42.0798,16500.0
2012-02-24 14:40:00,56.26,56.3,56.24,56.3,10100.0,42.0723,42.1023,42.0574,42.1023,10100.0
2012-02-24 14:50:00,56.29,56.29,56.21,56.24,13700.0,42.0948,42.0948,42.035,42.0574,13700.0
2012-02-24 15:00:00,56.24,56.29,56.21,56.24,14300.0,42.0574,42.0948,42.035,42.0574,14300.0
2012-02-24 15:10:00,56.23,56.28,56.2,56.27,11800.0,42.0499,42.0873,42.0275,42.0798,11800.0
2012-02-24 15:20:00,56.27,56.29,56.24,56.28,10400.0,42.0798,42.0948,42.0574,42.0873,10400.0
2012-02-24 15:30:00,56.28,56.34,56.2,56.34,30200.0,42.0873,42.1322,42.0275,42.1322,30200.0
2012-02-24 15:40:00,56.34,56.36,56.24,56.31,54100.0,42.1322,42.1471,42.0574,42.1097,54100.0
2012-02-24 15:50:00,56.3,56.43,56.29,56.42,139100.0,42.1023,42.1995,42.0948,42.192,139100.0
2012-02-27 09:30:00,55.63,55.73,55.49,55.66,34700.0,41.6012,41.676,41.4965,41.6237,34700.0
2012-02-27 09:40:00,55.65,55.68,55.51,55.54,36900.0,41.6162,41.6386,41.5115,41.5339,36900.0
2012-02-27 09:50:00,55.53,55.73,55.52,55.66,26700.0,41.5264,41.676,41.519,41.6237,26700.0
2012-02-27 10:00:00,55.71,55.8,55.67,55.74,23000.0,41.661,41.7283,41.6311,41.6835,23000.0
2012-02-27 10:10:00,55.73,55.92,55.73,55.86,18100.0,41.676,41.8181,41.676,41.7732,18100.0
2012-02-27 10:20:00,55.83,55.9,55.75,55.84,11600.0,41.7508,41.8031,41.691,41.7583,11600.0
2012-02-27 10:30:00,55.84,55.94,55.79,55.94,17000.0,41.7583,41.833,41.7209,41.833,17000.0
2012-02-27 10:40:00,55.93,56.2,55.91,56.14,27200.0,41.8256,42.0275,41.8106,41.9826,27200.0
2012-02-27 10:50:00,56.13,56.22,56.09,56.11,18300.0,41.9751,42.0424,41.9452,41.9602,18300.0
2012-02-27 11:00:00,56.12,56.13,56.01,56.11,23600.0,41.9677,41.9751,41.8854,41.9602,23600.0
2012-02-27 11:10:00,56.11,56.11,56.02,56.07,28100.0,41.9602,41.9602,41.8929,41.9303,28100.0
2012-02-27 11:20:00,56.07,56.14,55.96,56.0,51300.0,41.9303,41.9826,41.848,41.8779,51300.0
2012-02-27 11:30:00,56.01,56.07,55.99,56.01,43500.0,41.8854,41.9303,41.8704,41.8854,43500.0
2012-02-27 11:40:00,56.03,56.04,55.97,56.01,39300.0,41.9003,41.9078,41.8555,41.8854,39300.0
2012-02-27 11:50:00,56.03,56.07,56.0,56.02,40900.0,41.9003,41.9303,41.8779,41.8929,40900.0
2012-02-27 12:00:00,56.03,56.1,56.0,56.01,48200.0,41.9003,41.9527,41.8779,41.8854,48200.0
2012-02-27 12:10:00,56.03,56.2,56.02,56.11,17800.0,41.9003,42.0275,41.8929,41.9602,17800.0
2012-02-27 12:20:00,56.13,56.17,56.08,56.16,20300.0,41.9751,42.005,41.9377,41.9976,20300.0
2012-02-27 12:30:00,56.17,56.19,56.07,56.17,14900.0,42.005,42.02,41.9303,42.005,14900.0
2012-02-27 12:40:00,56.18,56.32,56.15,56.32,15500.0,42.0125,42.1172,41.9901,42.1172,15500.0
2012-02-27 12:50:00,56.33,56.44,56.28,56.36,26600.0,42.1247,42.207,42.0873,42.1471,26600.0
2012-02-27 13:00:00,56.37,56.41,56.28,56.36,11100.0,42.1546,42.1845,42.0873,42.1471,11100.0
2012-02-27 13:10:00,56.36,56.37,56.33,56.34,9100.0,42.1471,42.1546,42.1247,42.1322,9100.0
2012-02-27 13:20:00,56.37,56.47,56.37,56.41,9800.0,42.1546,42.2294,42.1546,42.1845,9800.0
2012-02-27 13:30:00,56.41,56.5,56.41,56.49,9300.0,42.1845,42.2518,42.1845,42.2443,9300.0
2012-02-27 13:40:00,56.48,56.55,56.47,56.48,16100.0,42.2369,42.2892,42.2294,42.2369,16100.0
2012-02-27 13:50:00,56.49,56.54,56.33,56.36,10000.0,42.2443,42.2817,42.1247,42.1471,10000.0
2012-02-27 14:00:00,56.37,56.42,56.37,56.4,9300.0,42.1546,42.192,42.1546,42.177,9300.0
2012-02-27 14:10:00,56.41,56.42,56.34,56.35,9100.0,42.1845,42.192,42.1322,42.1396,9100.0
2012-02-27 14:20:00,56.35,56.36,56.29,56.29,9400.0,42.1396,42.1471,42.0948,42.0948,9400.0
2012-02-27 14:30:00,56.31,56.33,56.23,56.23,16800.0,42.1097,42.1247,42.0499,42.0499,16800.0
2012-02-27 14:40:00,56.24,56.32,56.24,56.32,18600.0,42.0574,42.1172,42.0574,42.1172,18600.0
2012-02-27 14:50:00,56.32,56.35,56.28,56.32,10400.0,42.1172,42.1396,42.0873,42.1172,10400.0
2012-02-27 15:00:00,56.33,56.48,56.32,56.35,42900.0,42.1247,42.2369,42.1172,42.1396,42900.0
2012-02-27 15:10:00,56.35,56.35,56.14,56.25,59500.0,42.1396,42.1396,41.9826,42.0649,59500.0
2012-02-27 15:20:00,56.26,56.27,56.13,56.25,44900.0,42.0723,42.0798,41.9751,42.0649,44900.0
2012-02-27 15:30:00,56.26,56.35,56.23,56.29,49600.0,42.0723,42.1396,42.0499,42.0948,49600.0
2012-02-27 15:40:00,56.3,56.33,56.2,56.29,57400.0,42.1023,42.1247,42.0275,42.0948,57400.0
2012-02-27 15:50:00,56.29,56.33,56.2,56.2,156500.0,42.0948,42.1247,42.0275,42.0275,156500.0
2012-02-28 09:30:00,56.26,56.35,56.08,56.34,26400.0,42.0723,42.1396,41.9377,42.1322,26400.0
2012-02-28 09:40:00,56.31,56.31,55.94,55.98,98100.0,42.1097,42.1097,41.833,41.863,98100.0
2012-02-28 09:50:00,55.99,56.24,55.92,56.24,62400.0,41.8704,42.0574,41.8181,42.0574,62400.0
2012-02-28 10:00:00,56.18,56.37,56.12,56.14,66900.0,42.0125,42.1546,41.9677,41.9826,66900.0
2012-02-28 10:10:00,56.14,56.28,56.1,56.15,61000.0,41.9826,42.0873,41.9527,41.9901,61000.0
2012-02-28 10:20:00,56.14,56.2,56.1,56.15,65100.0,41.9826,42.0275,41.9527,41.9901,65100.0
2012-02-28 10:30:00,56.16,56.4,56.13,56.29,100400.0,41.9976,42.177,41.9751,42.0948,100400.0
2012-02-28 10:40:00,56.28,56.28,56.15,56.19,63800.0,42.0873,42.0873,41.9901,42.02,63800.0
2012-02-28 10:50:00,56.2,56.28,56.12,56.2,43400.0,42.0275,42.0873,41.9677,42.0275,43400.0
2012-02-28 11:00:00,56.21,56.35,56.17,56.24,60900.0,42.035,42.1396,42.005,42.0574,60900.0
2012-02-28 11:10:00,56.25,56.29,56.21,56.28,91300.0,42.0649,42.0948,42.035,42.0873,91300.0
2012-02-28 11:20:00,56.27,56.3,56.21,56.24,73500.0,42.0798,42.1023,42.035,42.0574,73500.0
2012-02-28 11:30:00,56.24,56.28,56.22,56.24,42600.0,42.0574,42.0873,42.0424,42.0574,42600.0
2012-02-28 11:40:00,56.25,56.27,56.17,56.24,50800.0,42.0649,42.0798,42.005,42.0574,50800.0
2012-02-28 11:50:00,56.24,56.36,56.23,56.35,45200.0,42.0574,42.1471,42.0499,42.1396,45200.0
2012-02-28 12:00:00,56.36,56.36,56.29,56.29,40200.0,42.1471,42.1471,42.0948,42.0948,40200.0
2012-02-28 12:10:00,56.28,56.32,56.22,56.25,31400.0,42.0873,42.1172,42.0424,42.0649,31400.0
2012-02-28 12:20:00,56.26,56.27,56.19,56.26,40000.0,42.0723,42.0798,42.02,42.0723,40000.0
2012-02-28 12:30:00,56.26,56.32,56.18,56.24,20600.0,42.0723,42.1172,42.0125,42.0574,20600.0
2012-02-28 12:40:00,56.23,56.26,56.21,56.24,24000.0,42.0499,42.0723,42.035,42.0574,24000.0
2012-02-28 12:50:00,56.24,56.32,56.23,56.24,24100.0,42.0574,42.1172,42.0499,42.0574,24100.0
2012-02-28 13:00:00,56.24,56.25,56.15,56.19,26500.0,42.0574,42.0649,41.9901,42.02,26500.0
2012-02-28 13:10:00,56.18,56.26,56.18,56.2,18300.0,42.0125,42.0723,42.0125,42.0275,18300.0
2012-02-28 13:20:00,56.19,56.22,56.14,56.14,28200.0,42.02,42.0424,41.9826,41.9826,28200.0
2012-02-28 13:30:00,56.12,56.14,56.03,56.12,43100.0,41.9677,41.9826,41.9003,41.9677,43100.0
2012-02-28 13:40:00,56.13,56.13,56.03,56.04,83300.0,41.9751,41.9751,41.9003,41.9078,83300.0
2012-02-28 13:50:00,56.05,56.15,56.02,56.14,37700.0,41.9153,41.9901,41.8929,41.9826,37700.0
2012-02-28 14:00:00,56.14,56.14,56.04,56.05,31900.0,41.9826,41.9826,41.9078,41.9153,31900.0
2012-02-28 14:10:00,56.05,56.09,55.99,56.07,81100.0,41.9153,41.9452,41.8704,41.9303,81100.0
2012-02-28 14:20:00,56.07,56.1,56.02,56.05,34500.0,41.9303,41.9527,41.8929,41.9153,34500.0
2012-02-28 14:30:00,56.06,56.19,56.06,56.12,25200.0,41.9228,42.02,41.9228,41.9677,25200.0
2012-02-28 14:40:00,56.13,56.19,56.08,56.19,39200.0,41.9751,42.02,41.9377,42.02,39200.0
2012-02-28 14:50:00,56.19,56.21,56.11,56.12,25300.0,42.02,42.035,41.9602,41.9677,25300.0
2012-02-28 15:00:00,56.13,56.16,56.09,56.15,24700.0,41.9751,41.9976,41.9452,41.9901,24700.0
2012-02-28 15:10:00,56.15,56.22,56.09,56.21,39600.0,41.9901,42.0424,41.9452,42.035,39600.0
2012-02-28 15:20:00,56.21,56.27,56.16,56.25,46200.0,42.035,42.0798,41.9976,42.0649,46200.0
2012-02-28 15:30:00,56.26,56.27,56.18,56.25,66900.0,42.0723,42.0798,42.0125,42.0649,66900.0
2012-02-28 15:40:00,56.25,56.37,56.23,56.25,151200.0,42.0649,42.1546,42.0499,42.0649,151200.0
2012-02-28 15:50:00,56.25,56.28,56.17,56.17,205800.0,42.0649,42.0873,42.005,42.005,205800.0
2012-02-29 09:30:00,56.15,56.37,55.99,56.22,35600.0,41.9901,42.1546,41.8704,42.0424,35600.0
2012-02-29 09:40:00,56.25,56.32,56.16,56.28,46100.0,42.0649,42.1172,41.9976,42.0873,46100.0
2012-02-29 09:50:00,56.3,56.36,56.14,56.16,43700.0,42.1023,42.1471,41.9826,41.9976,43700.0
2012-02-29 10:00:00,56.17,56.26,55.96,56.05,141500.0,42.005,42.0723,41.848,41.9153,141500.0
2012-02-29 10:10:00,56.05,56.08,55.98,55.98,51200.0,41.9153,41.9377,41.863,41.863,51200.0
2012-02-29 10:20:00,55.99,56.07,55.92,55.99,29900.0,41.8704,41.9303,41.8181,41.8704,29900.0
2012-02-29 10:30:00,55.99,56.0,55.8,55.83,28500.0,41.8704,41.8779,41.7283,41.7508,28500.0
2012-02-29 10:40:00,55.84,55.94,55.76,55.8,78200.0,41.7583,41.833,41.6984,41.7283,78200.0
2012-02-29 10:50:00,55.79,55.94,55.65,55.94,48300.0,41.7209,41.833,41.6162,41.833,48300.0
2012-02-29 11:00:00,55.94,55.97,55.9,55.95,54400.0,41.833,41.8555,41.8031,41.8405,54400.0
2012-02-29 11:10:00,55.95,56.02,55.89,56.0,22600.0,41.8405,41.8929,41.7957,41.8779,22600.0
2012-02-29 11:20:00,56.0,56.0,55.88,55.91,42000.0,41.8779,41.8779,41.7882,41.8106,42000.0
2012-02-29 11:30:00,55.89,56.01,55.81,55.86,38900.0,41.7957,41.8854,41.7358,41.7732,38900.0
2012-02-29 11:40:00,55.89,55.97,55.83,55.94,19400.0,41.7957,41.8555,41.7508,41.833,19400.0
2012-02-29 11:50:00,55.94,55.95,55.78,55.82,45400.0,41.833,41.8405,41.7134,41.7433,45400.0
2012-02-29 12:00:00,55.84,55.87,55.77,55.85,15600.0,41.7583,41.7807,41.7059,41.7657,15600.0
2012-02-29 12:10:00,55.85,55.96,55.8,55.91,14800.0,41.7657,41.848,41.7283,41.8106,14800.0
2012-02-29 12:20:00,55.91,56.01,55.9,55.98,18100.0,41.8106,41.8854,41.8031,41.863,18100.0
2012-02-29 12:30:00,55.98,56.01,55.93,55.99,18500.0,41.863,41.8854,41.8256,41.8704,18500.0
2012-02-29 12:40:00,55.99,56.0,55.9,55.91,19400.0,41.8704,41.8779,41.8031,41.8106,19400.0
2012-02-29 12:50:00,55.92,55.99,55.9,55.97,20300.0,41.8181,41.8704,41.8031,41.8555,20300.0
2012-02-29 13:00:00,55.97,56.0,55.91,55.99,34200.0,41.8555,41.8779,41.8106,41.8704,34200.0
2012-02-29 13:10:00,55.97,55.98,55.85,55.86,98800.0,41.8555,41.863,41.7657,41.7732,98800.0
2012-02-29 13:20:00,55.88,55.98,55.87,55.9,23200.0,41.7882,41.863,41.7807,41.8031,23200.0
2012-02-29 13:30:00,55.9,56.04,55.87,55.98,29000.0,41.8031,41.9078,41.7807,41.863,29000.0
2012-02-29 13:40:00,56.0,56.08,56.0,56.05,41300.0,41.8779,41.9377,41.8779,41.9153,41300.0
2012-02-29 13:50:00,56.05,56.22,56.03,56.18,30300.0,41.9153,42.0424,41.9003,42.0125,30300.0
2012-02-29 14:00:00,56.18,56.27,56.16,56.25,29600.0,42.0125,42.0798,41.9976,42.0649,29600.0
2012-02-29 14:10:00,56.26,56.29,56.12,56.13,28800.0,42.0723,42.0948,41.9677,41.9751,28800.0
2012-02-29 14:20:00,56.13,56.18,56.05,56.16,19600.0,41.9751,42.0125,41.9153,41.9976,19600.0
2012-02-29 14:30:00,56.17,56.18,56.06,56.08,18300.0,42.005,42.0125,41.9228,41.9377,18300.0
2012-02-29 14:40:00,56.08,56.1,56.02,56.1,44000.0,41.9377,41.9527,41.8929,41.9527,44000.0
2012-02-29 14:50:00,56.1,56.2,56.05,56.08,33600.0,41.9527,42.0275,41.9153,41.9377,33600.0
2012-02-29 15:00:00,56.08,56.1,55.98,56.1,66700.0,41.9377,41.9527,41.863,41.9527,66700.0
2012-02-29 15:10:00,56.09,56.1,55.94,56.0,51600.0,41.9452,41.9527,41.833,41.8779,51600.0
2012-02-29 15:20:00,56.01,56.04,55.94,56.02,44900.0,41.8854,41.9078,41.833,41.8929,44900.0
2012-02-29 15:30:00,56.01,56.01,55.8,55.88,74100.0,41.8854,41.8854,41.7283,41.7882,74100.0
2012-02-29 15:40:00,55.88,55.97,55.76,55.92,141200.0,41.7882,41.8555,41.6984,41.8181,141200.0
2012-02-29 15:50:00,55.92,55.96,55.75,55.77,338200.0,41.8181,41.848,41.691,41.7059,338200.0
2012-03-01 09:30:00,56.05,56.21,55.9,56.14,21500.0,41.9153,42.035,41.8031,41.9826,21500.0
2012-03-01 09:40:00,56.14,56.3,56.02,56.26,28400.0,41.9826,42.1023,41.8929,42.0723,28400.0
2012-03-01 09:50:00,56.24,56.67,56.23,56.54,21000.0,42.0574,42.379,42.0499,42.2817,21000.0
2012-03-01 10:00:00,56.49,56.5,56.14,56.38,51900.0,42.2443,42.2518,41.9826,42.1621,51900.0
2012-03-01 10:10:00,56.41,56.46,56.19,56.21,21700.0,42.1845,42.2219,42.02,42.035,21700.0
2012-03-01 10:20:00,56.22,56.27,56.15,56.17,18300.0,42.0424,42.0798,41.9901,42.005,18300.0
2012-03-01 10:30:00,56.16,56.17,56.01,56.07,20200.0,41.9976,42.005,41.8854,41.9303,20200.0
2012-03-01 10:40:00,56.08,56.08,56.0,56.03,23400.0,41.9377,41.9377,41.8779,41.9003,23400.0
2012-03-01 10:50:00,56.04,56.19,55.95,56.15,20600.0,41.9078,42.02,41.8405,41.9901,20600.0
2012-03-01 11:00:00,56.14,56.2,56.08,56.1,23100.0,41.9826,42.0275,41.9377,41.9527,23100.0
2012-03-01 11:10:00,56.11,56.21,56.07,56.1,18700.0,41.9602,42.035,41.9303,41.9527,18700.0
2012-03-01 11:20:00,56.12,56.28,56.06,56.28,23200.0,41.9677,42.0873,41.9228,42.0873,23200.0
2012-03-01 11:30:00,56.27,56.28,56.19,56.2,9400.0,42.0798,42.0873,42.02,42.0275,9400.0
2012-03-01 11:40:00,56.19,56.38,56.19,56.3,19800.0,42.02,42.1621,42.02,42.1023,19800.0
2012-03-01 11:50:00,56.29,56.32,56.2,56.31,13200.0,42.0948,42.1172,42.0275,42.1097,13200.0
2012-03-01 12:00:00,56.32,56.41,56.26,56.41,13100.0,42.1172,42.1845,42.0723,42.1845,13100.0
2012-03-01 12:10:00,56.41,56.46,56.35,56.36,18600.0,42.1845,42.2219,42.1396,42.1471,18600.0
2012-03-01 12:20:00,56.36,56.44,56.34,56.35,16100.0,42.1471,42.207,42.1322,42.1396,16100.0
2012-03-01 12:30:00,56.36,56.37,56.26,56.27,16300.0,42.1471,42.1546,42.0723,42.0798,16300.0
2012-03-01 12:40:00,56.29,56.38,56.25,56.37,10300.0,42.0948,42.1621,42.0649,42.1546,10300.0
2012-03-01 12:50:00,56.38,56.38,56.3,56.33,14500.0,42.1621,42.1621,42.1023,42.1247,14500.0
2012-03-01 13:00:00,56.33,56.34,56.25,56.27,69800.0,42.1247,42.1322,42.0649,42.0798,69800.0
2012-03-01 13:10:00,56.26,56.3,56.23,56.26,28700.0,42.0723,42.1023,42.0499,42.0723,28700.0
2012-03-01 13:20:00,56.26,56.32,56.24,56.25,60000.0,42.0723,42.1172,42.0574,42.0649,60000.0
2012-03-01 13:30:00,56.25,56.27,56.2,56.21,21500.0,42.0649,42.0798,42.0275,42.035,21500.0
2012-03-01 13:40:00,56.21,56.21,56.15,56.15,15000.0,42.035,42.035,41.9901,41.9901,15000.0
2012-03-01 13:50:00,56.14,56.31,56.13,56.29,27600.0,41.9826,42.1097,41.9751,42.0948,27600.0
2012-03-01 14:00:00,56.3,56.3,56.24,56.24,16700.0,42.1023,42.1023,42.0574,42.0574,16700.0
2012-03-01 14:10:00,56.23,56.25,56.11,56.11,32000.0,42.0499,42.0649,41.9602,41.9602,32000.0
2012-03-01 14:20:00,56.11,56.14,56.02,56.09,34900.0,41.9602,41.9826,41.8929,41.9452,34900.0
2012-03-01 14:30:00,56.1,56.11,56.05,56.05,16600.0,41.9527,41.9602,41.9153,41.9153,16600.0
2012-03-01 14:40:00,56.05,56.1,56.05,56.1,23800.0,41.9153,41.9527,41.9153,41.9527,23800.0
2012-03-01 14:50:00,56.1,56.17,56.06,56.16,20500.0,41.9527,42.005,41.9228,41.9976,20500.0
2012-03-01 15:00:00,56.17,56.22,56.07,56.09,19900.0,42.005,42.0424,41.9303,41.9452,19900.0
2012-03-01 15:10:00,56.09,56.13,55.97,55.97,76900.0,41.9452,41.9751,41.8555,41.8555,76900.0
2012-03-01 15:20:00,55.97,56.1,55.95,56.08,59200.0,41.8555,41.9527,41.8405,41.9377,59200.0
2012-03-01 15:30:00,56.07,56.08,55.89,55.98,68800.0,41.9303,41.9377,41.7957,41.863,68800.0
2012-03-01 15:40:00,55.98,56.12,55.95,56.12,81700.0,41.863,41.9677,41.8405,41.9677,81700.0
2012-03-01 15:50:00,56.12,56.24,56.08,56.17,181000.0,41.9677,42.0574,41.9377,42.005,181000.0
2012-03-02 09:30:00,56.29,56.37,56.06,56.21,34900.0,42.0948,42.1546,41.9228,42.035,34900.0
2012-03-02 09:40:00,56.2,56.28,56.02,56.04,29200.0,42.0275,42.0873,41.8929,41.9078,29200.0
2012-03-02 09:50:00,56.04,56.22,55.98,56.06,23800.0,41.9078,42.0424,41.863,41.9228,23800.0
2012-03-02 10:00:00,56.07,56.28,56.06,56.28,48800.0,41.9303,42.0873,41.9228,42.0873,48800.0
2012-03-02 10:10:00,56.29,56.59,56.28,56.49,28900.0,42.0948,42.3191,42.0873,42.2443,28900.0
2012-03-02 10:20:00,56.5,56.52,56.37,56.38,22600.0,42.2518,42.2668,42.1546,42.1621,22600.0
2012-03-02 10:30:00,56.38,56.44,56.33,56.33,23900.0,42.1621,42.207,42.1247,42.1247,23900.0
2012-03-02 10:40:00,56.33,56.5,56.33,56.37,24300.0,42.1247,42.2518,42.1247,42.1546,24300.0
2012-03-02 10:50:00,56.37,56.51,56.33,56.34,15800.0,42.1546,42.2593,42.1247,42.1322,15800.0
2012-03-02 11:00:00,56.35,56.37,56.25,56.35,26300.0,42.1396,42.1546,42.0649,42.1396,26300.0
2012-03-02 11:10:00,56.35,56.38,56.32,56.36,20000.0,42.1396,42.1621,42.1172,42.1471,20000.0
2012-03-02 11:20:00,56.36,56.49,56.33,56.39,72100.0,42.1471,42.2443,42.1247,42.1696,72100.0
2012-03-02 11:30:00,56.4,56.44,56.35,56.35,28700.0,42.177,42.207,42.1396,42.1396,28700.0
2012-03-02 11:40:00,56.35,56.35,56.19,56.26,23200.0,42.1396,42.1396,42.02,42.0723,23200.0
2012-03-02 11:50:00,56.24,56.25,56.16,56.16,14100.0,42.0574,42.0649,41.9976,41.9976,14100.0
2012-03-02 12:00:00,56.17,56.22,56.13,56.2,15300.0,42.005,42.0424,41.9751,42.0275,15300.0
2012-03-02 12:10:00,56.2,56.2,56.03,56.11,18100.0,42.0275,42.0275,41.9003,41.9602,18100.0
2012-03-02 12:20:00,56.11,56.12,56.01,56.1,32700.0,41.9602,41.9677,41.8854,41.9527,32700.0
2012-03-02 12:30:00,56.1,56.2,56.09,56.19,16600.0,41.9527,42.0275,41.9452,42.02,16600.0
2012-03-02 12:40:00,56.19,56.22,56.16,56.19,8500.0,42.02,42.0424,41.9976,42.02,8500.0
2012-03-02 12:50:00,56.21,56.25,56.19,56.21,13300.0,42.035,42.0649,42.02,42.035,13300.0
2012-03-02 13:00:00,56.21,56.3,56.19,56.25,19700.0,42.035,42.1023,42.02,42.0649,19700.0
2012-03-02 13:10:00,56.25,56.25,56.11,56.13,9800.0,42.0649,42.0649,41.9602,41.9751,9800.0
2012-03-02 13:20:00,56.11,56.12,56.03,56.06,15700.0,41.9602,41.9677,41.9003,41.9228,15700.0
2012-03-02 13:30:00,56.08,56.11,56.05,56.09,11200.0,41.9377,41.9602,41.9153,41.9452,11200.0
2012-03-02 13:40:00,56.09,56.11,56.01,56.02,15900.0,41.9452,41.9602,41.8854,41.8929,15900.0
2012-03-02 13:50:00,56.02,56.02,55.97,56.01,16300.0,41.8929,41.8929,41.8555,41.8854,16300.0
2012-03-02 14:00:00,56.01,56.02,55.94,55.96,14200.0,41.8854,41.8929,41.833,41.848,14200.0
2012-03-02 14:10:00,55.96,55.99,55.92,55.99,11900.0,41.848,41.8704,41.8181,41.8704,11900.0
2012-03-02 14:20:00,55.99,56.0,55.88,55.9,17400.0,41.8704,41.8779,41.7882,41.8031,17400.0
2012-03-02 14:30:00,55.9,55.91,55.85,55.86,16800.0,41.8031,41.8106,41.7657,41.7732,16800.0
2012-03-02 14:40:00,55.86,55.88,55.79,55.87,25300.0,41.7732,41.7882,41.7209,41.7807,25300.0
2012-03-02 14:50:00,55.88,55.92,55.86,55.88,15900.0,41.7882,41.8181,41.7732,41.7882,15900.0
2012-03-02 15:00:00,55.9,55.96,55.8,55.84,32600.0,41.8031,41.848,41.7283,41.7583,32600.0
2012-03-02 15:10:00,55.85,55.92,55.84,55.91,22300.0,41.7657,41.8181,41.7583,41.8106,22300.0
2012-03-02 15:20:00,55.91,56.03,55.89,56.03,33400.0,41.8106,41.9003,41.7957,41.9003,33400.0
2012-03-02 15:30:00,56.01,56.11,55.93,55.93,39300.0,41.8854,41.9602,41.8256,41.8256,39300.0
2012-03-02 15:40:00,55.94,55.99,55.84,55.87,48700.0,41.833,41.8704,41.7583,41.7807,48700.0
2012-03-02 15:50:00,55.89,55.92,55.81,55.86,84300.0,41.7957,41.8181,41.7358,41.7732,84300.0
2012-03-05 09:30:00,55.62,55.66,55.49,55.61,24100.0,41.5937,41.6237,41.4965,41.5863,24100.0
2012-03-05 09:40:00,55.64,55.69,55.33,55.42,21000.0,41.6087,41.6461,41.3769,41.4442,21000.0
2012-03-05 09:50:00,55.42,55.66,55.37,55.46,29400.0,41.4442,41.6237,41.4068,41.4741,29400.0
2012-03-05 10:00:00,55.5,55.78,55.4,55.65,182100.0,41.504,41.7134,41.4292,41.6162,182100.0
2012-03-05 10:10:00,55.65,55.72,55.58,55.7,33600.0,41.6162,41.6685,41.5638,41.6536,33600.0
2012-03-05 10:20:00,55.68,55.71,55.34,55.34,51700.0,41.6386,41.661,41.3844,41.3844,51700.0
2012-03-05 10:30:00,55.33,55.56,55.26,55.53,35300.0,41.3769,41.5489,41.3245,41.5264,35300.0
2012-03-05 10:40:00,55.55,55.61,55.51,55.61,27900.0,41.5414,41.5863,41.5115,41.5863,27900.0
2012-03-05 10:50:00,55.6,55.6,55.42,55.52,28300.0,41.5788,41.5788,41.4442,41.519,28300.0
2012-03-05 11:00:00,55.52,55.57,55.37,55.52,35100.0,41.519,41.5563,41.4068,41.519,35100.0
2012-03-05 11:10:00,55.53,55.54,55.39,55.46,23200.0,41.5264,41.5339,41.4217,41.4741,23200.0
2012-03-05 11:20:00,55.45,55.55,55.45,55.55,27700.0,41.4666,41.5414,41.4666,41.5414,27700.0
2012-03-05 11:30:00,55.54,55.6,55.52,55.57,32100.0,41.5339,41.5788,41.519,41.5563,32100.0
2012-03-05 11:40:00,55.56,55.67,55.55,55.64,37400.0,41.5489,41.6311,41.5414,41.6087,37400.0
2012-03-05 11:50:00,55.65,55.68,55.55,55.6,44500.0,41.6162,41.6386,41.5414,41.5788,44500.0
2012-03-05 12:00:00,55.6,55.63,55.56,55.56,25200.0,41.5788,41.6012,41.5489,41.5489,25200.0
2012-03-05 12:10:00,55.58,55.59,55.56,55.57,46400.0,41.5638,41.5713,41.5489,41.5563,46400.0
2012-03-05 12:20:00,55.57,55.59,55.54,55.58,26700.0,41.5563,41.5713,41.5339,41.5638,26700.0
2012-03-05 12:30:00,55.57,55.61,55.55,55.58,62900.0,41.5563,41.5863,41.5414,41.5638,62900.0
2012-03-05 12:40:00,55.58,55.59,55.45,55.49,33500.0,41.5638,41.5713,41.4666,41.4965,33500.0
2012-03-05 12:50:00,55.49,55.49,55.39,55.41,13500.0,41.4965,41.4965,41.4217,41.4367,13500.0
2012-03-05 13:00:00,55.41,55.46,55.39,55.39,27400.0,41.4367,41.4741,41.4217,41.4217,27400.0
2012-03-05 13:10:00,55.39,55.49,55.37,55.46,35200.0,41.4217,41.4965,41.4068,41.4741,35200.0
2012-03-05 13:20:00,55.46,55.49,55.41,55.46,24100.0,41.4741,41.4965,41.4367,41.4741,24100.0
2012-03-05 13:30:00,55.47,55.48,55.39,55.42,44200.0,41.4816,41.489,41.4217,41.4442,44200.0
2012-03-05 13:40:00,55.42,55.46,55.33,55.34,29400.0,41.4442,41.4741,41.3769,41.3844,29400.0
2012-03-05 13:50:00,55.34,55.34,55.25,55.28,25500.0,41.3844,41.3844,41.317,41.3395,25500.0
2012-03-05 14:00:00,55.28,55.39,55.28,55.39,33800.0,41.3395,41.4217,41.3395,41.4217,33800.0
2012-03-05 14:10:00,55.39,55.45,55.39,55.41,26400.0,41.4217,41.4666,41.4217,41.4367,26400.0
2012-03-05 14:20:00,55.41,55.43,55.34,55.4,31600.0,41.4367,41.4517,41.3844,41.4292,31600.0
2012-03-05 14:30:00,55.41,55.41,55.29,55.41,46400.0,41.4367,41.4367,41.347,41.4367,46400.0
2012-03-05 14:40:00,55.42,55.43,55.36,55.39,39900.0,41.4442,41.4517,41.3993,41.4217,39900.0
2012-03-05 14:50:00,55.39,55.47,55.38,55.45,47900.0,41.4217,41.4816,41.4143,41.4666,47900.0
2012-03-05 15:00:00,55.45,55.5,55.44,55.5,48500.0,41.4666,41.504,41.4591,41.504,48500.0
2012-03-05 15:10:00,55.5,55.53,55.46,55.53,27100.0,41.504,41.5264,41.4741,41.5264,27100.0
2012-03-05 15:20:00,55.53,55.57,55.51,55.53,77400.0,41.5264,41.5563,41.5115,41.5264,77400.0
2012-03-05 15:30:00,55.54,55.58,55.5,55.56,55700.0,41.5339,41.5638,41.504,41.5489,55700.0
2012-03-05 15:40:00,55.57,55.59,55.51,55.58,66400.0,41.5563,41.5713,41.5115,41.5638,66400.0
2012-03-05 15:50:00,55.57,55.59,55.49,55.53,125500.0,41.5563,41.5713,41.4965,41.5264,125500.0
2012-03-06 09:30:00,54.77,54.93,54.71,54.84,47700.0,40.9581,41.0777,40.9132,41.0104,47700.0
2012-03-06 09:40:00,54.86,54.95,54.81,54.86,31600.0,41.0254,41.0927,40.988,41.0254,31600.0
2012-03-06 09:50:00,54.86,54.89,54.76,54.8,36900.0,41.0254,41.0478,40.9506,40.9805,36900.0
2012-03-06 10:00:00,54.78,54.83,54.57,54.74,87900.0,40.9656,41.003,40.8085,40.9357,87900.0
2012-03-06 10:10:00,54.75,54.77,54.6,54.65,94900.0,40.9431,40.9581,40.831,40.8684,94900.0
2012-03-06 10:20:00,54.65,54.7,54.55,54.62,29300.0,40.8684,40.9057,40.7936,40.8459,29300.0
2012-03-06 10:30:00,54.62,54.63,54.5,54.5,48500.0,40.8459,40.8534,40.7562,40.7562,48500.0
2012-03-06 10:40:00,54.51,54.57,54.45,54.47,16000.0,40.7637,40.8085,40.7188,40.7337,16000.0
2012-03-06 10:50:00,54.46,54.51,54.38,54.47,26600.0,40.7263,40.7637,40.6664,40.7337,26600.0
2012-03-06 11:00:00,54.46,54.73,54.45,54.7,29900.0,40.7263,40.9282,40.7188,40.9057,29900.0
2012-03-06 11:10:00,54.7,54.79,54.7,54.72,52700.0,40.9057,40.973,40.9057,40.9207,52700.0
2012-03-06 11:20:00,54.73,54.79,54.66,54.79,62300.0,40.9282,40.973,40.8758,40.973,62300.0
2012-03-06 11:30:00,54.79,54.79,54.57,54.62,18700.0,40.973,40.973,40.8085,40.8459,18700.0
2012-03-06 11:40:00,54.62,54.67,54.51,54.56,19000.0,40.8459,40.8833,40.7637,40.8011,19000.0
2012-03-06 11:50:00,54.56,54.58,54.48,54.51,27100.0,40.8011,40.816,40.7412,40.7637,27100.0
2012-03-06 12:00:00,54.5,54.53,54.35,54.45,26800.0,40.7562,40.7786,40.644,40.7188,26800.0
2012-03-06 12:10:00,54.45,54.47,54.34,54.41,33900.0,40.7188,40.7337,40.6365,40.6889,33900.0
2012-03-06 12:20:00,54.4,54.44,54.39,54.4,15500.0,40.6814,40.7113,40.6739,40.6814,15500.0
2012-03-06 12:30:00,54.4,54.55,54.4,54.53,15400.0,40.6814,40.7936,40.6814,40.7786,15400.0
2012-03-06 12:40:00,54.52,54.55,54.48,54.55,11600.0,40.7711,40.7936,40.7412,40.7936,11600.0
2012-03-06 12:50:00,54.55,54.57,54.46,54.49,16300.0,40.7936,40.8085,40.7263,40.7487,16300.0
2012-03-06 13:00:00,54.49,54.51,54.42,54.46,24700.0,40.7487,40.7637,40.6964,40.7263,24700.0
2012-03-06 13:10:00,54.46,54.47,54.42,54.42,15600.0,40.7263,40.7337,40.6964,40.6964,15600.0
2012-03-06 13:20:00,54.43,54.46,54.41,54.46,23300.0,40.7038,40.7263,40.6889,40.7263,23300.0
2012-03-06 13:30:00,54.47,54.56,54.47,54.48,16300.0,40.7337,40.8011,40.7337,40.7412,16300.0
2012-03-06 13:40:00,54.49,54.52,54.37,54.49,35900.0,40.7487,40.7711,40.659,40.7487,35900.0
2012-03-06 13:50:00,54.49,54.54,54.45,54.46,33100.0,40.7487,40.7861,40.7188,40.7263,33100.0
2012-03-06 14:00:00,54.46,54.5,54.41,54.43,20600.0,40.7263,40.7562,40.6889,40.7038,20600.0
2012-03-06 14:10:00,54.43,54.49,54.38,54.42,21000.0,40.7038,40.7487,40.6664,40.6964,21000.0
2012-03-06 14:20:00,54.42,54.43,54.27,54.32,30300.0,40.6964,40.7038,40.5842,40.6216,30300.0
2012-03-06 14:30:00,54.32,54.36,54.22,54.25,29400.0,40.6216,40.6515,40.5468,40.5692,29400.0
2012-03-06 14:40:00,54.26,54.32,54.21,54.29,39300.0,40.5767,40.6216,40.5393,40.5991,39300.0
2012-03-06 14:50:00,54.3,54.32,54.23,54.23,21200.0,40.6066,40.6216,40.5543,40.5543,21200.0
2012-03-06 15:00:00,54.24,54.3,54.24,54.28,35300.0,40.5617,40.6066,40.5617,40.5917,35300.0
2012-03-06 15:10:00,54.28,54.28,54.17,54.27,61500.0,40.5917,40.5917,40.5094,40.5842,61500.0
2012-03-06 15:20:00,54.26,54.27,54.18,54.19,35500.0,40.5767,40.5842,40.5169,40.5244,35500.0
2012-03-06 15:30:00,54.2,54.2,54.07,54.17,56400.0,40.5318,40.5318,40.4346,40.5094,56400.0
2012-03-06 15:40:00,54.17,54.27,54.13,54.16,80100.0,40.5094,40.5842,40.4795,40.5019,80100.0
2012-03-06 15:50:00,54.16,54.28,54.15,54.17,160300.0,40.5019,40.5917,40.4944,40.5094,160300.0
2012-03-07 09:30:00,54.43,54.67,54.32,54.45,24700.0,40.7038,40.8833,40.6216,40.7188,24700.0
2012-03-07 09:40:00,54.47,54.8,54.43,54.69,20700.0,40.7337,40.9805,40.7038,40.8983,20700.0
2012-03-07 09:50:00,54.69,54.72,54.62,54.68,37200.0,40.8983,40.9207,40.8459,40.8908,37200.0
2012-03-07 10:00:00,54.7,54.72,54.53,54.57,41400.0,40.9057,40.9207,40.7786,40.8085,41400.0
2012-03-07 10:10:00,54.57,54.6,54.43,54.57,44900.0,40.8085,40.831,40.7038,40.8085,44900.0
2012-03-07 10:20:00,54.58,54.59,54.46,54.51,16200.0,40.816,40.8235,40.7263,40.7637,16200.0
2012-03-07 10:30:00,54.53,54.59,54.4,54.4,30800.0,40.7786,40.8235,40.6814,40.6814,30800.0
2012-03-07 10:40:00,54.41,54.41,54.28,54.28,37700.0,40.6889,40.6889,40.5917,40.5917,37700.0
2012-03-07 10:50:00,54.3,54.4,54.27,54.34,22800.0,40.6066,40.6814,40.5842,40.6365,22800.0
2012-03-07 11:00:00,54.36,54.49,54.36,54.49,25800.0,40.6515,40.7487,40.6515,40.7487,25800.0
2012-03-07 11:10:00,54.49,54.55,54.45,54.54,26800.0,40.7487,40.7936,40.7188,40.7861,26800.0
2012-03-07 11:20:00,54.53,54.55,54.42,54.46,33400.0,40.7786,40.7936,40.6964,40.7263,33400.0
2012-03-07 11:30:00,54.47,54.52,54.45,54.5,22700.0,40.7337,40.7711,40.7188,40.7562,22700.0
2012-03-07 11:40:00,54.51,54.53,54.43,54.44,41200.0,40.7637,40.7786,40.7038,40.7113,41200.0
2012-03-07 11:50:00,54.44,54.48,54.4,54.42,24400.0,40.7113,40.7412,40.6814,40.6964,24400.0
2012-03-07 12:00:00,54.43,54.45,54.33,54.33,16600.0,40.7038,40.7188,40.6291,40.6291,16600.0
2012-03-07 12:10:00,54.35,54.39,54.26,54.28,20200.0,40.644,40.6739,40.5767,40.5917,20200.0
2012-03-07 12:20:00,54.28,54.33,54.28,54.33,15600.0,40.5917,40.6291,40.5917,40.6291,15600.0
2012-03-07 12:30:00,54.33,54.33,54.28,54.31,21900.0,40.6291,40.6291,40.5917,40.6141,21900.0
2012-03-07 12:40:00,54.3,54.41,54.3,54.4,25500.0,40.6066,40.6889,40.6066,40.6814,25500.0
2012-03-07 12:50:00,54.39,54.4,54.33,54.36,12100.0,40.6739,40.6814,40.6291,40.6515,12100.0
2012-03-07 13:00:00,54.37,54.39,54.33,54.34,15500.0,40.659,40.6739,40.6291,40.6365,15500.0
2012-03-07 13:10:00,54.35,54.43,54.34,54.39,18800.0,40.644,40.7038,40.6365,40.6739,18800.0
2012-03-07 13:20:00,54.4,54.41,54.37,54.41,11900.0,40.6814,40.6889,40.659,40.6889,11900.0
2012-03-07 13:30:00,54.42,54.44,54.39,54.44,16100.0,40.6964,40.7113,40.6739,40.7113,16100.0
2012-03-07 13:40:00,54.43,54.44,54.37,54.42,19600.0,40.7038,40.7113,40.659,40.6964,19600.0
2012-03-07 13:50:00,54.42,54.42,54.39,54.39,23300.0,40.6964,40.6964,40.6739,40.6739,23300.0
2012-03-07 14:00:00,54.39,54.5,54.38,54.46,28900.0,40.6739,40.7562,40.6664,40.7263,28900.0
2012-03-07 14:10:00,54.47,54.5,54.44,54.47,19100.0,40.7337,40.7562,40.7113,40.7337,19100.0
2012-03-07 14:20:00,54.46,54.48,54.42,54.48,13900.0,40.7263,40.7412,40.6964,40.7412,13900.0
2012-03-07 14:30:00,54.48,54.49,54.38,54.41,28900.0,40.7412,40.7487,40.6664,40.6889,28900.0
2012-03-07 14:40:00,54.4,54.43,54.36,54.42,17700.0,40.6814,40.7038,40.6515,40.6964,17700.0
2012-03-07 14:50:00,54.43,54.52,54.43,54.5,30300.0,40.7038,40.7711,40.7038,40.7562,30300.0
2012-03-07 15:00:00,54.51,54.54,54.44,54.44,55300.0,40.7637,40.7861,40.7113,40.7113,55300.0
2012-03-07 15:10:00,54.44,54.53,54.43,54.52,26300.0,40.7113,40.7786,40.7038,40.7711,26300.0
2012-03-07 15:20:00,54.52,54.53,54.44,54.48,34700.0,40.7711,40.7786,40.7113,40.7412,34700.0
2012-03-07 15:30:00,54.48,54.55,54.45,54.5,86600.0,40.7412,40.7936,40.7188,40.7562,86600.0
2012-03-07 15:40:00,54.5,54.61,54.48,54.59,46700.0,40.7562,40.8384,40.7412,40.8235,46700.0
2012-03-07 15:50:00,54.59,54.61,54.51,54.55,84000.0,40.8235,40.8384,40.7637,40.7936,84000.0
2012-03-08 09:30:00,55.08,55.41,55.0,55.05,54100.0,41.1899,41.4367,41.1301,41.1675,54100.0
2012-03-08 09:40:00,55.07,55.15,54.91,54.91,49300.0,41.1824,41.2423,41.0628,41.0628,49300.0
2012-03-08 09:50:00,54.92,55.01,54.86,54.97,36500.0,41.0703,41.1376,41.0254,41.1077,36500.0
2012-03-08 10:00:00,54.99,55.04,54.86,54.89,33600.0,41.1226,41.16,41.0254,41.0478,33600.0
2012-03-08 10:10:00,54.9,55.0,54.84,54.97,31500.0,41.0553,41.1301,41.0104,41.1077,31500.0
2012-03-08 10:20:00,54.96,54.96,54.83,54.96,26400.0,41.1002,41.1002,41.003,41.1002,26400.0
2012-03-08 10:30:00,54.98,55.0,54.94,55.0,40100.0,41.1151,41.1301,41.0852,41.1301,40100.0
2012-03-08 10:40:00,54.99,55.01,54.93,54.93,40100.0,41.1226,41.1376,41.0777,41.0777,40100.0
2012-03-08 10:50:00,54.93,55.0,54.93,54.99,23800.0,41.0777,41.1301,41.0777,41.1226,23800.0
2012-03-08 11:00:00,55.0,55.0,54.97,55.0,38900.0,41.1301,41.1301,41.1077,41.1301,38900.0
2012-03-08 11:10:00,54.98,55.0,54.98,54.99,51400.0,41.1151,41.1301,41.1151,41.1226,51400.0
2012-03-08 11:20:00,54.99,55.07,54.97,55.07,40300.0,41.1226,41.1824,41.1077,41.1824,40300.0
2012-03-08 11:30:00,55.07,55.08,55.01,55.05,34700.0,41.1824,41.1899,41.1376,41.1675,34700.0
2012-03-08 11:40:00,55.06,55.11,55.04,55.1,38400.0,41.175,41.2124,41.16,41.2049,38400.0
2012-03-08 11:50:00,55.1,55.11,55.07,55.1,28000.0,41.2049,41.2124,41.1824,41.2049,28000.0
2012-03-08 12:00:00,55.1,55.22,55.1,55.22,21400.0,41.2049,41.2946,41.2049,41.2946,21400.0
2012-03-08 12:10:00,55.23,55.28,55.18,55.21,23900.0,41.3021,41.3395,41.2647,41.2871,23900.0
2012-03-08 12:20:00,55.21,55.23,55.18,55.22,18400.0,41.2871,41.3021,41.2647,41.2946,18400.0
2012-03-08 12:30:00,55.22,55.22,55.14,55.15,14100.0,41.2946,41.2946,41.2348,41.2423,14100.0
2012-03-08 12:40:00,55.15,55.15,55.13,55.14,15800.0,41.2423,41.2423,41.2273,41.2348,15800.0
2012-03-08 12:50:00,55.15,55.19,55.14,55.18,12200.0,41.2423,41.2722,41.2348,41.2647,12200.0
2012-03-08 13:00:00,55.19,55.19,55.1,55.1,21500.0,41.2722,41.2722,41.2049,41.2049,21500.0
2012-03-08 13:10:00,55.11,55.15,55.1,55.13,16400.0,41.2124,41.2423,41.2049,41.2273,16400.0
2012-03-08 13:20:00,55.12,55.12,55.07,55.07,12000.0,41.2198,41.2198,41.1824,41.1824,12000.0
2012-03-08 13:30:00,55.08,55.17,55.08,55.11,53800.0,41.1899,41.2572,41.1899,41.2124,53800.0
2012-03-08 13:40:00,55.11,55.15,55.08,55.1,14300.0,41.2124,41.2423,41.1899,41.2049,14300.0
2012-03-08 13:50:00,55.1,55.13,55.06,55.06,14900.0,41.2049,41.2273,41.175,41.175,14900.0
2012-03-08 14:00:00,55.06,55.1,55.06,55.09,13000.0,41.175,41.2049,41.175,41.1974,13000.0
2012-03-08 14:10:00,55.09,55.1,55.05,55.1,16900.0,41.1974,41.2049,41.1675,41.2049,16900.0
2012-03-08 14:20:00,55.1,55.11,55.06,55.11,19800.0,41.2049,41.2124,41.175,41.2124,19800.0
2012-03-08 14:30:00,55.11,55.11,55.06,55.08,16400.0,41.2124,41.2124,41.175,41.1899,16400.0
2012-03-08 14:40:00,55.09,55.13,55.09,55.1,31700.0,41.1974,41.2273,41.1974,41.2049,31700.0
2012-03-08 14:50:00,55.11,55.26,55.1,55.25,52200.0,41.2124,41.3245,41.2049,41.317,52200.0
2012-03-08 15:00:00,55.25,55.25,55.15,55.2,29300.0,41.317,41.317,41.2423,41.2797,29300.0
2012-03-08 15:10:00,55.19,55.3,55.19,55.27,49100.0,41.2722,41.3544,41.2722,41.332,49100.0
2012-03-08 15:20:00,55.27,55.31,55.25,55.27,32800.0,41.332,41.3619,41.317,41.332,32800.0
2012-03-08 15:30:00,55.26,55.37,55.26,55.35,55200.0,41.3245,41.4068,41.3245,41.3918,55200.0
2012-03-08 15:40:00,55.35,55.43,55.34,55.37,61600.0,41.3918,41.4517,41.3844,41.4068,61600.0
2012-03-08 15:50:00,55.36,55.41,55.31,55.35,125300.0,41.3993,41.4367,41.3619,41.3918,125300.0
2012-03-09 09:30:00,55.44,55.67,55.22,55.66,23800.0,41.4591,41.6311,41.2946,41.6237,23800.0
2012-03-09 09:40:00,55.62,55.86,55.56,55.75,21200.0,41.5937,41.7732,41.5489,41.691,21200.0
2012-03-09 09:50:00,55.79,55.81,55.58,55.61,21400.0,41.7209,41.7358,41.5638,41.5863,21400.0
2012-03-09 10:00:00,55.61,55.83,55.61,55.82,42500.0,41.5863,41.7508,41.5863,41.7433,42500.0
2012-03-09 10:10:00,55.84,55.91,55.72,55.91,29800.0,41.7583,41.8106,41.6685,41.8106,29800.0
2012-03-09 10:20:00,55.92,56.12,55.91,56.01,65100.0,41.8181,41.9677,41.8106,41.8854,65100.0
2012-03-09 10:30:00,56.03,56.24,56.03,56.24,26800.0,41.9003,42.0574,41.9003,42.0574,26800.0
2012-03-09 10:40:00,56.24,56.28,56.13,56.18,25900.0,42.0574,42.0873,41.9751,42.0125,25900.0
2012-03-09 10:50:00,56.19,56.34,56.19,56.3,31500.0,42.02,42.1322,42.02,42.1023,31500.0
2012-03-09 11:00:00,56.3,56.58,56.28,56.4,113700.0,42.1023,42.3116,42.0873,42.177,113700.0
2012-03-09 11:10:00,56.4,56.42,56.32,56.37,23700.0,42.177,42.192,42.1172,42.1546,23700.0
2012-03-09 11:20:00,56.38,56.4,56.28,56.37,31000.0,42.1621,42.177,42.0873,42.1546,31000.0
2012-03-09 11:30:00,56.37,56.38,56.26,56.38,21800.0,42.1546,42.1621,42.0723,42.1621,21800.0
2012-03-09 11:40:00,56.4,56.46,56.37,56.46,15400.0,42.177,42.2219,42.1546,42.2219,15400.0
2012-03-09 11:50:00,56.47,56.5,56.38,56.41,17600.0,42.2294,42.2518,42.1621,42.1845,17600.0
2012-03-09 12:00:00,56.41,56.42,56.34,56.37,12900.0,42.1845,42.192,42.1322,42.1546,12900.0
2012-03-09 12:10:00,56.38,56.49,56.38,56.43,13500.0,42.1621,42.2443,42.1621,42.1995,13500.0
2012-03-09 12:20:00,56.43,56.47,56.41,56.41,13100.0,42.1995,42.2294,42.1845,42.1845,13100.0
2012-03-09 12:30:00,56.42,56.45,56.37,56.44,11900.0,42.192,42.2144,42.1546,42.207,11900.0
2012-03-09 12:40:00,56.44,56.45,56.37,56.41,54300.0,42.207,42.2144,42.1546,42.1845,54300.0
2012-03-09 12:50:00,56.39,56.45,56.36,56.38,26200.0,42.1696,42.2144,42.1471,42.1621,26200.0
2012-03-09 13:00:00,56.36,56.42,56.35,56.41,37800.0,42.1471,42.192,42.1396,42.1845,37800.0
2012-03-09 13:10:00,56.42,56.44,56.37,56.41,17200.0,42.192,42.207,42.1546,42.1845,17200.0
2012-03-09 13:20:00,56.4,56.4,56.32,56.32,12400.0,42.177,42.177,42.1172,42.1172,12400.0
2012-03-09 13:30:00,56.32,56.41,56.31,56.33,25900.0,42.1172,42.1845,42.1097,42.1247,25900.0
2012-03-09 13:40:00,56.33,56.37,56.32,56.36,9400.0,42.1247,42.1546,42.1172,42.1471,9400.0
2012-03-09 13:50:00,56.35,56.38,56.3,56.3,19900.0,42.1396,42.1621,42.1023,42.1023,19900.0
2012-03-09 14:00:00,56.32,56.36,56.31,56.32,11000.0,42.1172,42.1471,42.1097,42.1172,11000.0
2012-03-09 14:10:00,56.32,56.38,56.32,56.34,19300.0,42.1172,42.1621,42.1172,42.1322,19300.0
2012-03-09 14:20:00,56.34,56.35,56.3,56.3,14000.0,42.1322,42.1396,42.1023,42.1023,14000.0
2012-03-09 14:30:00,56.31,56.41,56.31,56.38,26600.0,42.1097,42.1845,42.1097,42.1621,26600.0
2012-03-09 14:40:00,56.38,56.38,56.18,56.19,30200.0,42.1621,42.1621,42.0125,42.02,30200.0
2012-03-09 14:50:00,56.18,56.19,55.97,56.05,76700.0,42.0125,42.02,41.8555,41.9153,76700.0
2012-03-09 15:00:00,56.07,56.17,56.07,56.16,36000.0,41.9303,42.005,41.9303,41.9976,36000.0
2012-03-09 15:10:00,56.17,56.17,56.03,56.03,25100.0,42.005,42.005,41.9003,41.9003,25100.0
2012-03-09 15:20:00,56.04,56.19,56.04,56.16,36200.0,41.9078,42.02,41.9078,41.9976,36200.0
2012-03-09 15:30:00,56.16,56.25,56.07,56.21,81400.0,41.9976,42.0649,41.9303,42.035,81400.0
2012-03-09 15:40:00,56.22,56.22,56.13,56.13,34600.0,42.0424,42.0424,41.9751,41.9751,34600.0
2012-03-09 15:50:00,56.14,56.16,56.04,56.09,115700.0,41.9826,41.9976,41.9078,41.9452,115700.0
2012-03-12 09:30:00,56.07,56.39,55.8,56.0,19800.0,41.9303,42.1696,41.7283,41.8779,19800.0
2012-03-12 09:40:00,55.98,56.07,55.91,55.93,21300.0,41.863,41.9303,41.8106,41.8256,21300.0
2012-03-12 09:50:00,55.93,55.94,55.76,55.76,18900.0,41.8256,41.833,41.6984,41.6984,18900.0
2012-03-12 10:00:00,55.78,55.78,55.58,55.69,23400.0,41.7134,41.7134,41.5638,41.6461,23400.0
2012-03-12 10:10:00,55.68,55.78,55.61,55.75,20400.0,41.6386,41.7134,41.5863,41.691,20400.0
2012-03-12 10:20:00,55.75,55.75,55.55,55.59,25000.0,41.691,41.691,41.5414,41.5713,25000.0
2012-03-12 10:30:00,55.58,55.58,55.41,55.41,22800.0,41.5638,41.5638,41.4367,41.4367,22800.0
2012-03-12 10:40:00,55.42,55.45,55.4,55.41,29800.0,41.4442,41.4666,41.4292,41.4367,29800.0
2012-03-12 10:50:00,55.42,55.57,55.41,55.53,29400.0,41.4442,41.5563,41.4367,41.5264,29400.0
2012-03-12 11:00:00,55.54,55.57,55.45,55.46,21700.0,41.5339,41.5563,41.4666,41.4741,21700.0
2012-03-12 11:10:00,55.47,55.56,55.42,55.52,20100.0,41.4816,41.5489,41.4442,41.519,20100.0
2012-03-12 11:20:00,55.53,55.54,55.39,55.43,15000.0,41.5264,41.5339,41.4217,41.4517,15000.0
2012-03-12 11:30:00,55.43,55.45,55.32,55.35,22100.0,41.4517,41.4666,41.3694,41.3918,22100.0
2012-03-12 11:40:00,55.35,55.35,55.16,55.25,22200.0,41.3918,41.3918,41.2497,41.317,22200.0
2012-03-12 11:50:00,55.26,55.36,55.26,55.32,16800.0,41.3245,41.3993,41.3245,41.3694,16800.0
2012-03-12 12:00:00,55.33,55.41,55.26,55.4,19900.0,41.3769,41.4367,41.3245,41.4292,19900.0
2012-03-12 12:10:00,55.4,55.49,55.4,55.46,19100.0,41.4292,41.4965,41.4292,41.4741,19100.0
2012-03-12 12:20:00,55.44,55.45,55.38,55.42,32400.0,41.4591,41.4666,41.4143,41.4442,32400.0
2012-03-12 12:30:00,55.42,55.47,55.37,55.43,14500.0,41.4442,41.4816,41.4068,41.4517,14500.0
2012-03-12 12:40:00,55.43,55.48,55.38,55.47,12900.0,41.4517,41.489,41.4143,41.4816,12900.0
2012-03-12 12:50:00,55.47,55.48,55.39,55.46,15900.0,41.4816,41.489,41.4217,41.4741,15900.0
2012-03-12 13:00:00,55.46,55.5,55.43,55.49,6800.0,41.4741,41.504,41.4517,41.4965,6800.0
2012-03-12 13:10:00,55.49,55.55,55.46,55.52,16100.0,41.4965,41.5414,41.4741,41.519,16100.0
2012-03-12 13:20:00,55.5,55.59,55.5,55.55,9300.0,41.504,41.5713,41.504,41.5414,9300.0
2012-03-12 13:30:00,55.54,55.62,55.54,55.58,31300.0,41.5339,41.5937,41.5339,41.5638,31300.0
2012-03-12 13:40:00,55.57,55.64,55.56,55.58,13700.0,41.5563,41.6087,41.5489,41.5638,13700.0
2012-03-12 13:50:00,55.58,55.65,55.55,55.56,11100.0,41.5638,41.6162,41.5414,41.5489,11100.0
2012-03-12 14:00:00,55.56,55.66,55.55,55.64,13900.0,41.5489,41.6237,41.5414,41.6087,13900.0
2012-03-12 14:10:00,55.65,55.7,55.63,55.65,14200.0,41.6162,41.6536,41.6012,41.6162,14200.0
2012-03-12 14:20:00,55.65,55.69,55.65,55.67,13100.0,41.6162,41.6461,41.6162,41.6311,13100.0
2012-03-12 14:30:00,55.66,55.8,55.66,55.79,50700.0,41.6237,41.7283,41.6237,41.7209,50700.0
2012-03-12 14:40:00,55.8,55.86,55.75,55.84,29200.0,41.7283,41.7732,41.691,41.7583,29200.0
2012-03-12 14:50:00,55.83,55.87,55.81,55.86,27800.0,41.7508,41.7807,41.7358,41.7732,27800.0
2012-03-12 15:00:00,55.87,55.9,55.8,55.8,29200.0,41.7807,41.8031,41.7283,41.7283,29200.0
2012-03-12 15:10:00,55.79,55.88,55.77,55.88,34700.0,41.7209,41.7882,41.7059,41.7882,34700.0
2012-03-12 15:20:00,55.88,55.96,55.86,55.94,51900.0,41.7882,41.848,41.7732,41.833,51900.0
2012-03-12 15:30:00,55.94,55.98,55.88,55.9,62800.0,41.833,41.863,41.7882,41.8031,62800.0
2012-03-12 15:40:00,55.89,55.95,55.84,55.93,75800.0,41.7957,41.8405,41.7583,41.8256,75800.0
2012-03-12 15:50:00,55.91,55.93,55.8,55.85,144100.0,41.8106,41.8256,41.7283,41.7657,144100.0
2012-03-13 09:30:00,56.19,56.33,56.01,56.3,56400.0,42.02,42.1247,41.8854,42.1023,56400.0
2012-03-13 09:40:00,56.29,56.33,56.1,56.18,60300.0,42.0948,42.1247,41.9527,42.0125,60300.0
2012-03-13 09:50:00,56.18,56.22,56.13,56.18,55200.0,42.0125,42.0424,41.9751,42.0125,55200.0
2012-03-13 10:00:00,56.19,56.29,56.18,56.23,37500.0,42.02,42.0948,42.0125,42.0499,37500.0
2012-03-13 10:10:00,56.23,56.24,56.18,56.21,38900.0,42.0499,42.0574,42.0125,42.035,38900.0
2012-03-13 10:20:00,56.21,56.23,56.18,56.21,48400.0,42.035,42.0499,42.0125,42.035,48400.0
2012-03-13 10:30:00,56.22,56.31,56.19,56.2,31800.0,42.0424,42.1097,42.02,42.0275,31800.0
2012-03-13 10:40:00,56.2,56.22,56.19,56.19,27900.0,42.0275,42.0424,42.02,42.02,27900.0
2012-03-13 10:50:00,56.19,56.32,56.16,56.29,47900.0,42.02,42.1172,41.9976,42.0948,47900.0
2012-03-13 11:00:00,56.31,56.34,56.27,56.3,37800.0,42.1097,42.1322,42.0798,42.1023,37800.0
2012-03-13 11:10:00,56.32,56.33,56.24,56.24,49700.0,42.1172,42.1247,42.0574,42.0574,49700.0
2012-03-13 11:20:00,56.24,56.27,56.19,56.2,54700.0,42.0574,42.0798,42.02,42.0275,54700.0
2012-03-13 11:30:00,56.2,56.21,56.17,56.17,37700.0,42.0275,42.035,42.005,42.005,37700.0
2012-03-13 11:40:00,56.17,56.2,56.09,56.11,36800.0,42.005,42.0275,41.9452,41.9602,36800.0
2012-03-13 11:50:00,56.11,56.13,56.07,56.08,31600.0,41.9602,41.9751,41.9303,41.9377,31600.0
2012-03-13 12:00:00,56.08,56.2,56.08,56.17,54000.0,41.9377,42.0275,41.9377,42.005,54000.0
2012-03-13 12:10:00,56.18,56.26,56.18,56.22,50900.0,42.0125,42.0723,42.0125,42.0424,50900.0
2012-03-13 12:20:00,56.22,56.23,56.16,56.16,37500.0,42.0424,42.0499,41.9976,41.9976,37500.0
2012-03-13 12:30:00,56.17,56.2,56.17,56.2,25700.0,42.005,42.0275,42.005,42.0275,25700.0
2012-03-13 12:40:00,56.21,56.21,56.12,56.16,123500.0,42.035,42.035,41.9677,41.9976,123500.0
2012-03-13 12:50:00,56.16,56.17,56.01,56.07,133700.0,41.9976,42.005,41.8854,41.9303,133700.0
2012-03-13 13:00:00,56.08,56.21,56.07,56.2,28600.0,41.9377,42.035,41.9303,42.0275,28600.0
2012-03-13 13:10:00,56.19,56.28,56.19,56.28,23800.0,42.02,42.0873,42.02,42.0873,23800.0
2012-03-13 13:20:00,56.28,56.37,56.28,56.37,17700.0,42.0873,42.1546,42.0873,42.1546,17700.0
2012-03-13 13:30:00,56.36,56.36,56.27,56.28,14300.0,42.1471,42.1471,42.0798,42.0873,14300.0
2012-03-13 13:40:00,56.29,56.34,56.28,56.32,12600.0,42.0948,42.1322,42.0873,42.1172,12600.0
2012-03-13 13:50:00,56.33,56.33,56.27,56.3,14700.0,42.1247,42.1247,42.0798,42.1023,14700.0
2012-03-13 14:00:00,56.31,56.36,56.3,56.32,21800.0,42.1097,42.1471,42.1023,42.1172,21800.0
2012-03-13 14:10:00,56.32,56.32,56.17,56.22,44900.0,42.1172,42.1172,42.005,42.0424,44900.0
2012-03-13 14:20:00,56.22,56.31,56.21,56.25,81300.0,42.0424,42.1097,42.035,42.0649,81300.0
2012-03-13 14:30:00,56.24,56.33,56.23,56.33,31300.0,42.0574,42.1247,42.0499,42.1247,31300.0
2012-03-13 14:40:00,56.34,56.43,56.27,56.36,33900.0,42.1322,42.1995,42.0798,42.1471,33900.0
2012-03-13 14:50:00,56.33,56.33,56.22,56.29,57100.0,42.1247,42.1247,42.0424,42.0948,57100.0
2012-03-13 15:00:00,56.3,56.88,56.29,56.77,73000.0,42.1023,42.536,42.0948,42.4537,73000.0
2012-03-13 15:10:00,56.76,57.03,56.75,57.03,97600.0,42.4463,42.6482,42.4388,42.6482,97600.0
2012-03-13 15:20:00,57.02,57.42,56.97,57.22,67800.0,42.6407,42.9398,42.6033,42.7903,67800.0
2012-03-13 15:30:00,57.22,57.46,57.16,57.43,96800.0,42.7903,42.9697,42.7454,42.9473,96800.0
2012-03-13 15:40:00,57.43,57.56,57.38,57.5,89000.0,42.9473,43.0445,42.9099,42.9996,89000.0
2012-03-13 15:50:00,57.5,57.65,57.4,57.57,230500.0,42.9996,43.1118,42.9249,43.052,230500.0
2012-03-14 09:30:00,57.58,57.82,57.46,57.57,30200.0,43.0595,43.2389,42.9697,43.052,30200.0
2012-03-14 09:40:00,57.57,57.78,57.44,57.57,48900.0,43.052,43.209,42.9548,43.052,48900.0
2012-03-14 09:50:00,57.57,57.61,57.38,57.61,31400.0,43.052,43.0819,42.9099,43.0819,31400.0
2012-03-14 10:00:00,57.61,57.62,57.5,57.59,39200.0,43.0819,43.0894,42.9996,43.0669,39200.0
2012-03-14 10:10:00,57.59,57.66,57.5,57.5,51500.0,43.0669,43.1193,42.9996,42.9996,51500.0
2012-03-14 10:20:00,57.49,57.51,57.36,57.42,37500.0,42.9922,43.0071,42.8949,42.9398,37500.0
2012-03-14 10:30:00,57.43,57.44,57.29,57.3,25400.0,42.9473,42.9548,42.8426,42.8501,25400.0
2012-03-14 10:40:00,57.31,57.33,57.22,57.23,39500.0,42.8576,42.8725,42.7903,42.7977,39500.0
2012-03-14 10:50:00,57.23,57.25,56.97,56.99,32500.0,42.7977,42.8127,42.6033,42.6183,32500.0
2012-03-14 11:00:00,56.99,57.02,56.84,56.86,52200.0,42.6183,42.6407,42.5061,42.521,52200.0
2012-03-14 11:10:00,56.85,56.9,56.73,56.74,56400.0,42.5136,42.5509,42.4238,42.4313,56400.0
2012-03-14 11:20:00,56.76,56.97,56.76,56.94,25600.0,42.4463,42.6033,42.4463,42.5809,25600.0
2012-03-14 11:30:00,56.96,57.06,56.9,57.05,38400.0,42.5958,42.6706,42.5509,42.6631,38400.0
2012-03-14 11:40:00,57.05,57.13,57.03,57.09,34300.0,42.6631,42.7229,42.6482,42.693,34300.0
2012-03-14 11:50:00,57.11,57.16,57.1,57.16,32600.0,42.708,42.7454,42.7005,42.7454,32600.0
2012-03-14 12:00:00,57.16,57.24,57.15,57.17,45800.0,42.7454,42.8052,42.7379,42.7529,45800.0
2012-03-14 12:10:00,57.18,57.19,56.91,56.91,52500.0,42.7603,42.7678,42.5584,42.5584,52500.0
2012-03-14 12:20:00,56.92,56.94,56.85,56.89,33700.0,42.5659,42.5809,42.5136,42.5435,33700.0
2012-03-14 12:30:00,56.9,56.95,56.85,56.93,47000.0,42.5509,42.5883,42.5136,42.5734,47000.0
2012-03-14 12:40:00,56.93,57.03,56.92,57.03,26300.0,42.5734,42.6482,42.5659,42.6482,26300.0
2012-03-14 12:50:00,57.03,57.1,57.03,57.1,19700.0,42.6482,42.7005,42.6482,42.7005,19700.0
2012-03-14 13:00:00,57.1,57.15,57.1,57.15,15100.0,42.7005,42.7379,42.7005,42.7379,15100.0
2012-03-14 13:10:00,57.15,57.18,57.13,57.17,23500.0,42.7379,42.7603,42.7229,42.7529,23500.0
2012-03-14 13:20:00,57.17,57.35,57.17,57.34,19200.0,42.7529,42.8875,42.7529,42.88,19200.0
2012-03-14 13:30:00,57.34,57.34,57.15,57.15,25700.0,42.88,42.88,42.7379,42.7379,25700.0
2012-03-14 13:40:00,57.15,57.18,57.08,57.12,26600.0,42.7379,42.7603,42.6856,42.7155,26600.0
2012-03-14 13:50:00,57.12,57.13,56.87,56.87,32100.0,42.7155,42.7229,42.5285,42.5285,32100.0
2012-03-14 14:00:00,56.89,57.01,56.88,57.01,22900.0,42.5435,42.6332,42.536,42.6332,22900.0
2012-03-14 14:10:00,57.0,57.0,56.9,56.93,26300.0,42.6257,42.6257,42.5509,42.5734,26300.0
2012-03-14 14:20:00,56.94,57.0,56.88,56.96,29200.0,42.5809,42.6257,42.536,42.5958,29200.0
2012-03-14 14:30:00,56.97,57.02,56.9,57.0,28200.0,42.6033,42.6407,42.5509,42.6257,28200.0
2012-03-14 14:40:00,57.0,57.03,56.97,57.0,30700.0,42.6257,42.6482,42.6033,42.6257,30700.0
2012-03-14 14:50:00,57.02,57.04,56.96,56.99,32100.0,42.6407,42.6556,42.5958,42.6183,32100.0
2012-03-14 15:00:00,56.99,56.99,56.9,56.93,37000.0,42.6183,42.6183,42.5509,42.5734,37000.0
2012-03-14 15:10:00,56.93,56.93,56.76,56.76,64300.0,42.5734,42.5734,42.4463,42.4463,64300.0
2012-03-14 15:20:00,56.76,56.98,56.76,56.97,44100.0,42.4463,42.6108,42.4463,42.6033,44100.0
2012-03-14 15:30:00,56.99,57.04,56.95,57.0,44200.0,42.6183,42.6556,42.5883,42.6257,44200.0
2012-03-14 15:40:00,57.0,57.03,56.86,56.87,92500.0,42.6257,42.6482,42.521,42.5285,92500.0
2012-03-14 15:50:00,56.87,56.87,56.74,56.76,230700.0,42.5285,42.5285,42.4313,42.4463,230700.0
2012-03-15 09:30:00,56.8,56.9,56.47,56.47,37700.0,42.4762,42.5509,42.2294,42.2294,37700.0
2012-03-15 09:40:00,56.47,56.65,56.41,56.58,39100.0,42.2294,42.364,42.1845,42.3116,39100.0
2012-03-15 09:50:00,56.58,56.79,56.55,56.73,56300.0,42.3116,42.4687,42.2892,42.4238,56300.0
2012-03-15 10:00:00,56.73,56.8,56.59,56.7,82800.0,42.4238,42.4762,42.3191,42.4014,82800.0
2012-03-15 10:10:00,56.7,57.0,56.66,56.92,56700.0,42.4014,42.6257,42.3715,42.5659,56700.0
2012-03-15 10:20:00,56.92,57.03,56.89,56.96,44700.0,42.5659,42.6482,42.5435,42.5958,44700.0
2012-03-15 10:30:00,56.96,57.11,56.95,56.98,33900.0,42.5958,42.708,42.5883,42.6108,33900.0
2012-03-15 10:40:00,56.98,57.05,56.96,57.03,46400.0,42.6108,42.6631,42.5958,42.6482,46400.0
2012-03-15 10:50:00,57.03,57.16,56.98,56.98,28900.0,42.6482,42.7454,42.6108,42.6108,28900.0
2012-03-15 11:00:00,56.99,57.05,56.96,57.03,33100.0,42.6183,42.6631,42.5958,42.6482,33100.0
2012-03-15 11:10:00,57.03,57.14,57.02,57.14,26900.0,42.6482,42.7304,42.6407,42.7304,26900.0
2012-03-15 11:20:00,57.12,57.23,57.11,57.21,28400.0,42.7155,42.7977,42.708,42.7828,28400.0
2012-03-15 11:30:00,57.22,57.25,57.12,57.16,28100.0,42.7903,42.8127,42.7155,42.7454,28100.0
2012-03-15 11:40:00,57.18,57.38,57.18,57.37,28000.0,42.7603,42.9099,42.7603,42.9024,28000.0
2012-03-15 11:50:00,57.37,57.45,57.3,57.44,23600.0,42.9024,42.9623,42.8501,42.9548,23600.0
2012-03-15 12:00:00,57.44,57.6,57.38,57.6,29800.0,42.9548,43.0744,42.9099,43.0744,29800.0
2012-03-15 12:10:00,57.61,57.72,57.5,57.72,32600.0,43.0819,43.1642,42.9996,43.1642,32600.0
2012-03-15 12:20:00,57.72,57.79,57.69,57.7,19800.0,43.1642,43.2165,43.1417,43.1492,19800.0
2012-03-15 12:30:00,57.71,57.85,57.66,57.85,29300.0,43.1567,43.2614,43.1193,43.2614,29300.0
2012-03-15 12:40:00,57.85,57.99,57.85,57.92,56800.0,43.2614,43.3661,43.2614,43.3137,56800.0
2012-03-15 12:50:00,57.92,57.92,57.7,57.7,31000.0,43.3137,43.3137,43.1492,43.1492,31000.0
2012-03-15 13:00:00,57.7,57.76,57.68,57.73,18500.0,43.1492,43.1941,43.1342,43.1716,18500.0
2012-03-15 13:10:00,57.74,57.82,57.64,57.64,23700.0,43.1791,43.2389,43.1043,43.1043,23700.0
2012-03-15 13:20:00,57.64,57.69,57.59,57.6,25200.0,43.1043,43.1417,43.0669,43.0744,25200.0
2012-03-15 13:30:00,57.61,57.67,57.59,57.65,20000.0,43.0819,43.1268,43.0669,43.1118,20000.0
2012-03-15 13:40:00,57.64,57.71,57.63,57.7,22400.0,43.1043,43.1567,43.0969,43.1492,22400.0
2012-03-15 13:50:00,57.71,57.72,57.6,57.63,36200.0,43.1567,43.1642,43.0744,43.0969,36200.0
2012-03-15 14:00:00,57.63,57.71,57.58,57.71,28800.0,43.0969,43.1567,43.0595,43.1567,28800.0
2012-03-15 14:10:00,57.7,57.73,57.64,57.68,35000.0,43.1492,43.1716,43.1043,43.1342,35000.0
2012-03-15 14:20:00,57.68,57.73,57.66,57.7,18800.0,43.1342,43.1716,43.1193,43.1492,18800.0
2012-03-15 14:30:00,57.71,57.77,57.64,57.74,53600.0,43.1567,43.2016,43.1043,43.1791,53600.0
2012-03-15 14:40:00,57.74,57.77,57.71,57.76,26900.0,43.1791,43.2016,43.1567,43.1941,26900.0
2012-03-15 14:50:00,57.76,57.86,57.74,57.8,28000.0,43.1941,43.2689,43.1791,43.224,28000.0
2012-03-15 15:00:00,57.8,57.86,57.77,57.85,24900.0,43.224,43.2689,43.2016,43.2614,24900.0
2012-03-15 15:10:00,57.86,57.87,57.79,57.84,26900.0,43.2689,43.2763,43.2165,43.2539,26900.0
2012-03-15 15:20:00,57.83,57.97,57.83,57.97,55100.0,43.2464,43.3511,43.2464,43.3511,55100.0
2012-03-15 15:30:00,57.97,58.06,57.96,58.05,151700.0,43.3511,43.4184,43.3436,43.4109,151700.0
2012-03-15 15:40:00,58.05,58.11,57.98,57.99,91500.0,43.4109,43.4558,43.3586,43.3661,91500.0
2012-03-15 15:50:00,58.0,58.06,57.88,58.01,163400.0,43.3736,43.4184,43.2838,43.381,163400.0
2012-03-16 09:30:00,58.63,58.68,58.43,58.59,407000.0,43.8447,43.8821,43.6951,43.8148,407000.0
2012-03-16 09:40:00,58.59,58.66,58.23,58.23,46400.0,43.8148,43.8671,43.5456,43.5456,46400.0
2012-03-16 09:50:00,58.23,58.23,57.99,58.02,48400.0,43.5456,43.5456,43.3661,43.3885,48400.0
2012-03-16 10:00:00,58.02,58.19,58.0,58.13,29500.0,43.3885,43.5156,43.3736,43.4708,29500.0
2012-03-16 10:10:00,58.15,58.15,58.02,58.04,35300.0,43.4857,43.4857,43.3885,43.4035,35300.0
2012-03-16 10:20:00,58.05,58.11,57.95,57.95,55300.0,43.4109,43.4558,43.3362,43.3362,55300.0
2012-03-16 10:30:00,57.95,57.95,57.75,57.93,40000.0,43.3362,43.3362,43.1866,43.3212,40000.0
2012-03-16 10:40:00,57.94,58.17,57.94,58.16,24900.0,43.3287,43.5007,43.3287,43.4932,24900.0
2012-03-16 10:50:00,58.15,58.15,58.05,58.12,79700.0,43.4857,43.4857,43.4109,43.4633,79700.0
2012-03-16 11:00:00,58.13,58.25,58.13,58.21,31700.0,43.4708,43.5605,43.4708,43.5306,31700.0
2012-03-16 11:10:00,58.22,58.27,58.13,58.13,34000.0,43.5381,43.5755,43.4708,43.4708,34000.0
2012-03-16 11:20:00,58.13,58.18,58.07,58.17,37000.0,43.4708,43.5082,43.4259,43.5007,37000.0
2012-03-16 11:30:00,58.18,58.22,58.09,58.11,29900.0,43.5082,43.5381,43.4409,43.4558,29900.0
2012-03-16 11:40:00,58.12,58.14,58.0,58.08,37900.0,43.4633,43.4782,43.3736,43.4334,37900.0
2012-03-16 11:50:00,58.06,58.12,58.06,58.08,24000.0,43.4184,43.4633,43.4184,43.4334,24000.0
2012-03-16 12:00:00,58.08,58.08,57.98,58.0,16600.0,43.4334,43.4334,43.3586,43.3736,16600.0
2012-03-16 12:10:00,58.0,58.08,58.0,58.05,19300.0,43.3736,43.4334,43.3736,43.4109,19300.0
2012-03-16 12:20:00,58.06,58.07,57.97,57.97,21700.0,43.4184,43.4259,43.3511,43.3511,21700.0
2012-03-16 12:30:00,57.97,58.02,57.91,57.93,29400.0,43.3511,43.3885,43.3062,43.3212,29400.0
2012-03-16 12:40:00,57.93,58.04,57.9,57.97,18100.0,43.3212,43.4035,43.2988,43.3511,18100.0
2012-03-16 12:50:00,57.97,57.99,57.89,57.91,16300.0,43.3511,43.3661,43.2913,43.3062,16300.0
2012-03-16 13:00:00,57.9,57.96,57.88,57.96,8600.0,43.2988,43.3436,43.2838,43.3436,8600.0
2012-03-16 13:10:00,57.96,57.97,57.87,57.87,27700.0,43.3436,43.3511,43.2763,43.2763,27700.0
2012-03-16 13:20:00,57.87,57.93,57.86,57.9,35800.0,43.2763,43.3212,43.2689,43.2988,35800.0
2012-03-16 13:30:00,57.91,57.97,57.9,57.9,19800.0,43.3062,43.3511,43.2988,43.2988,19800.0
2012-03-16 13:40:00,57.9,57.9,57.75,57.79,26900.0,43.2988,43.2988,43.1866,43.2165,26900.0
2012-03-16 13:50:00,57.79,57.92,57.78,57.91,25500.0,43.2165,43.3137,43.209,43.3062,25500.0
2012-03-16 14:00:00,57.9,57.9,57.83,57.87,19900.0,43.2988,43.2988,43.2464,43.2763,19900.0
2012-03-16 14:10:00,57.88,57.9,57.83,57.83,16400.0,43.2838,43.2988,43.2464,43.2464,16400.0
2012-03-16 14:20:00,57.83,57.9,57.82,57.9,33900.0,43.2464,43.2988,43.2389,43.2988,33900.0
2012-03-16 14:30:00,57.9,57.95,57.9,57.91,12100.0,43.2988,43.3362,43.2988,43.3062,12100.0
2012-03-16 14:40:00,57.91,57.94,57.84,57.86,17000.0,43.3062,43.3287,43.2539,43.2689,17000.0
2012-03-16 14:50:00,57.86,57.91,57.81,57.83,21500.0,43.2689,43.3062,43.2315,43.2464,21500.0
2012-03-16 15:00:00,57.83,57.88,57.75,57.78,24900.0,43.2464,43.2838,43.1866,43.209,24900.0
2012-03-16 15:10:00,57.77,57.78,57.64,57.7,49500.0,43.2016,43.209,43.1043,43.1492,49500.0
2012-03-16 15:20:00,57.71,57.79,57.7,57.73,34500.0,43.1567,43.2165,43.1492,43.1716,34500.0
2012-03-16 15:30:00,57.73,57.8,57.68,57.79,61500.0,43.1716,43.224,43.1342,43.2165,61500.0
2012-03-16 15:40:00,57.78,57.86,57.77,57.8,68900.0,43.209,43.2689,43.2016,43.224,68900.0
2012-03-16 15:50:00,57.79,57.79,57.68,57.74,101100.0,43.2165,43.2165,43.1342,43.1791,101100.0
2012-03-19 09:30:00,57.34,57.69,57.19,57.39,38600.0,42.88,43.1417,42.7678,42.9174,38600.0
2012-03-19 09:40:00,57.4,57.8,57.37,57.79,36100.0,42.9249,43.224,42.9024,43.2165,36100.0
2012-03-19 09:50:00,57.82,57.86,57.63,57.67,33400.0,43.2389,43.2689,43.0969,43.1268,33400.0
2012-03-19 10:00:00,57.66,57.67,57.27,57.27,46900.0,43.1193,43.1268,42.8276,42.8276,46900.0
2012-03-19 10:10:00,57.28,57.41,57.23,57.38,30400.0,42.8351,42.9323,42.7977,42.9099,30400.0
2012-03-19 10:20:00,57.37,57.44,57.31,57.4,23600.0,42.9024,42.9548,42.8576,42.9249,23600.0
2012-03-19 10:30:00,57.4,57.47,57.38,57.44,19100.0,42.9249,42.9772,42.9099,42.9548,19100.0
2012-03-19 10:40:00,57.44,57.59,57.42,57.55,50900.0,42.9548,43.0669,42.9398,43.037,50900.0
2012-03-19 10:50:00,57.54,57.67,57.53,57.56,60200.0,43.0296,43.1268,43.0221,43.0445,60200.0
2012-03-19 11:00:00,57.56,57.56,57.42,57.47,23500.0,43.0445,43.0445,42.9398,42.9772,23500.0
2012-03-19 11:10:00,57.46,57.5,57.36,57.43,17400.0,42.9697,42.9996,42.8949,42.9473,17400.0
2012-03-19 11:20:00,57.44,57.44,57.31,57.34,39500.0,42.9548,42.9548,42.8576,42.88,39500.0
2012-03-19 11:30:00,57.34,57.38,57.32,57.37,21400.0,42.88,42.9099,42.865,42.9024,21400.0
2012-03-19 11:40:00,57.37,57.63,57.35,57.6,50800.0,42.9024,43.0969,42.8875,43.0744,50800.0
2012-03-19 11:50:00,57.61,57.68,57.58,57.67,17100.0,43.0819,43.1342,43.0595,43.1268,17100.0
2012-03-19 12:00:00,57.66,57.73,57.65,57.71,22800.0,43.1193,43.1716,43.1118,43.1567,22800.0
2012-03-19 12:10:00,57.7,57.72,57.65,57.65,15000.0,43.1492,43.1642,43.1118,43.1118,15000.0
2012-03-19 12:20:00,57.64,57.64,57.55,57.57,12600.0,43.1043,43.1043,43.037,43.052,12600.0
2012-03-19 12:30:00,57.58,57.75,57.58,57.75,16500.0,43.0595,43.1866,43.0595,43.1866,16500.0
2012-03-19 12:40:00,57.75,57.77,57.7,57.76,25300.0,43.1866,43.2016,43.1492,43.1941,25300.0
2012-03-19 12:50:00,57.75,57.76,57.71,57.73,13700.0,43.1866,43.1941,43.1567,43.1716,13700.0
2012-03-19 13:00:00,57.73,57.73,57.67,57.71,18600.0,43.1716,43.1716,43.1268,43.1567,18600.0
2012-03-19 13:10:00,57.71,57.78,57.71,57.77,9200.0,43.1567,43.209,43.1567,43.2016,9200.0
2012-03-19 13:20:00,57.77,57.93,57.76,57.86,22500.0,43.2016,43.3212,43.1941,43.2689,22500.0
2012-03-19 13:30:00,57.87,58.05,57.85,58.03,50600.0,43.2763,43.4109,43.2614,43.396,50600.0
2012-03-19 13:40:00,58.04,58.11,58.03,58.09,24800.0,43.4035,43.4558,43.396,43.4409,24800.0
2012-03-19 13:50:00,58.1,58.13,58.01,58.04,20700.0,43.4483,43.4708,43.381,43.4035,20700.0
2012-03-19 14:00:00,58.02,58.1,58.02,58.09,23700.0,43.3885,43.4483,43.3885,43.4409,23700.0
2012-03-19 14:10:00,58.09,58.17,58.09,58.15,21100.0,43.4409,43.5007,43.4409,43.4857,21100.0
2012-03-19 14:20:00,58.15,58.47,58.15,58.47,80800.0,43.4857,43.725,43.4857,43.725,80800.0
2012-03-19 14:30:00,58.46,58.47,58.29,58.3,46500.0,43.7175,43.725,43.5904,43.5979,46500.0
2012-03-19 14:40:00,58.3,58.35,58.3,58.31,26600.0,43.5979,43.6353,43.5979,43.6054,26600.0
2012-03-19 14:50:00,58.3,58.33,58.06,58.1,25500.0,43.5979,43.6203,43.4184,43.4483,25500.0
2012-03-19 15:00:00,58.1,58.19,58.03,58.05,19900.0,43.4483,43.5156,43.396,43.4109,19900.0
2012-03-19 15:10:00,58.06,58.18,58.06,58.14,21300.0,43.4184,43.5082,43.4184,43.4782,21300.0
2012-03-19 15:20:00,58.14,58.18,57.99,57.99,29200.0,43.4782,43.5082,43.3661,43.3661,29200.0
2012-03-19 15:30:00,58.0,58.14,58.0,58.13,55500.0,43.3736,43.4782,43.3736,43.4708,55500.0
2012-03-19 15:40:00,58.12,58.16,58.04,58.04,59500.0,43.4633,43.4932,43.4035,43.4035,59500.0
2012-03-19 15:50:00,58.05,58.09,58.01,58.08,101800.0,43.4109,43.4409,43.381,43.4334,101800.0
2012-03-20 09:30:00,57.22,57.65,57.12,57.61,53600.0,42.7903,43.1118,42.7155,43.0819,53600.0
2012-03-20 09:40:00,57.61,57.67,57.29,57.46,22500.0,43.0819,43.1268,42.8426,42.9697,22500.0
2012-03-20 09:50:00,57.48,57.76,57.48,57.7,22800.0,42.9847,43.1941,42.9847,43.1492,22800.0
2012-03-20 10:00:00,57.68,57.91,57.54,57.83,46600.0,43.1342,43.3062,43.0296,43.2464,46600.0
2012-03-20 10:10:00,57.84,57.9,57.75,57.79,27700.0,43.2539,43.2988,43.1866,43.2165,27700.0
2012-03-20 10:20:00,57.78,57.83,57.62,57.73,31000.0,43.209,43.2464,43.0894,43.1716,31000.0
2012-03-20 10:30:00,57.73,58.0,57.73,57.9,17000.0,43.1716,43.3736,43.1716,43.2988,17000.0
2012-03-20 10:40:00,57.9,58.04,57.82,58.02,28300.0,43.2988,43.4035,43.2389,43.3885,28300.0
2012-03-20 10:50:00,58.03,58.09,57.87,57.89,27900.0,43.396,43.4409,43.2763,43.2913,27900.0
2012-03-20 11:00:00,57.89,58.02,57.88,57.97,24300.0,43.2913,43.3885,43.2838,43.3511,24300.0
2012-03-20 11:10:00,57.98,57.99,57.79,57.85,30100.0,43.3586,43.3661,43.2165,43.2614,30100.0
2012-03-20 11:20:00,57.86,57.87,57.81,57.83,50800.0,43.2689,43.2763,43.2315,43.2464,50800.0
2012-03-20 11:30:00,57.81,57.85,57.7,57.73,20900.0,43.2315,43.2614,43.1492,43.1716,20900.0
2012-03-20 11:40:00,57.73,57.75,57.66,57.74,20300.0,43.1716,43.1866,43.1193,43.1791,20300.0
2012-03-20 11:50:00,57.73,57.83,57.68,57.82,30500.0,43.1716,43.2464,43.1342,43.2389,30500.0
2012-03-20 12:00:00,57.82,57.9,57.79,57.84,21600.0,43.2389,43.2988,43.2165,43.2539,21600.0
2012-03-20 12:10:00,57.84,57.87,57.82,57.84,48700.0,43.2539,43.2763,43.2389,43.2539,48700.0
2012-03-20 12:20:00,57.84,57.86,57.8,57.82,18400.0,43.2539,43.2689,43.224,43.2389,18400.0
2012-03-20 12:30:00,57.82,57.82,57.73,57.81,27800.0,43.2389,43.2389,43.1716,43.2315,27800.0
2012-03-20 12:40:00,57.81,57.85,57.72,57.73,34200.0,43.2315,43.2614,43.1642,43.1716,34200.0
2012-03-20 12:50:00,57.74,57.84,57.73,57.84,130300.0,43.1791,43.2539,43.1716,43.2539,130300.0
2012-03-20 13:00:00,57.81,57.83,57.74,57.79,44900.0,43.2315,43.2464,43.1791,43.2165,44900.0
2012-03-20 13:10:00,57.79,57.85,57.74,57.78,19100.0,43.2165,43.2614,43.1791,43.209,19100.0
2012-03-20 13:20:00,57.78,57.78,57.71,57.75,22200.0,43.209,43.209,43.1567,43.1866,22200.0
2012-03-20 13:30:00,57.76,57.78,57.7,57.76,22700.0,43.1941,43.209,43.1492,43.1941,22700.0
2012-03-20 13:40:00,57.77,57.85,57.76,57.82,12900.0,43.2016,43.2614,43.1941,43.2389,12900.0
2012-03-20 13:50:00,57.82,57.84,57.76,57.83,29900.0,43.2389,43.2539,43.1941,43.2464,29900.0
2012-03-20 14:00:00,57.84,57.85,57.72,57.74,41100.0,43.2539,43.2614,43.1642,43.1791,41100.0
2012-03-20 14:10:00,57.72,57.81,57.67,57.79,36600.0,43.1642,43.2315,43.1268,43.2165,36600.0
2012-03-20 14:20:00,57.79,57.84,57.76,57.77,17500.0,43.2165,43.2539,43.1941,43.2016,17500.0
2012-03-20 14:30:00,57.77,57.83,57.73,57.76,45900.0,43.2016,43.2464,43.1716,43.1941,45900.0
2012-03-20 14:40:00,57.76,57.78,57.7,57.74,17100.0,43.1941,43.209,43.1492,43.1791,17100.0
2012-03-20 14:50:00,57.74,57.8,57.73,57.74,18700.0,43.1791,43.224,43.1716,43.1791,18700.0
2012-03-20 15:00:00,57.74,57.82,57.73,57.74,43800.0,43.1791,43.2389,43.1716,43.1791,43800.0
2012-03-20 15:10:00,57.74,57.74,57.61,57.62,61100.0,43.1791,43.1791,43.0819,43.0894,61100.0
2012-03-20 15:20:00,57.63,57.66,57.51,57.56,69500.0,43.0969,43.1193,43.0071,43.0445,69500.0
2012-03-20 15:30:00,57.59,57.67,57.47,57.48,88900.0,43.0669,43.1268,42.9772,42.9847,88900.0
2012-03-20 15:40:00,57.47,57.48,57.22,57.23,132300.0,42.9772,42.9847,42.7903,42.7977,132300.0
2012-03-20 15:50:00,57.25,57.36,57.22,57.24,250900.0,42.8127,42.8949,42.7903,42.8052,250900.0
2012-03-21 09:30:00,57.37,57.78,57.24,57.78,62000.0,42.9024,43.209,42.8052,43.209,62000.0
2012-03-21 09:40:00,57.76,57.91,57.68,57.73,25800.0,43.1941,43.3062,43.1342,43.1716,25800.0
2012-03-21 09:50:00,57.76,57.76,57.41,57.44,57700.0,43.1941,43.1941,42.9323,42.9548,57700.0
2012-03-21 10:00:00,57.42,57.45,57.12,57.21,72300.0,42.9398,42.9623,42.7155,42.7828,72300.0
2012-03-21 10:10:00,57.2,57.49,57.18,57.45,57200.0,42.7753,42.9922,42.7603,42.9623,57200.0
2012-03-21 10:20:00,57.45,57.53,57.42,57.43,24500.0,42.9623,43.0221,42.9398,42.9473,24500.0
2012-03-21 10:30:00,57.44,57.51,57.4,57.5,35000.0,42.9548,43.0071,42.9249,42.9996,35000.0
2012-03-21 10:40:00,57.5,57.5,57.3,57.39,24600.0,42.9996,42.9996,42.8501,42.9174,24600.0
2012-03-21 10:50:00,57.39,57.43,57.22,57.31,221600.0,42.9174,42.9473,42.7903,42.8576,221600.0
2012-03-21 11:00:00,57.29,57.36,57.13,57.31,57200.0,42.8426,42.8949,42.7229,42.8576,57200.0
2012-03-21 11:10:00,57.28,57.45,57.27,57.44,20900.0,42.8351,42.9623,42.8276,42.9548,20900.0
2012-03-21 11:20:00,57.44,57.5,57.33,57.36,22300.0,42.9548,42.9996,42.8725,42.8949,22300.0
2012-03-21 11:30:00,57.37,57.55,57.36,57.48,59100.0,42.9024,43.037,42.8949,42.9847,59100.0
2012-03-21 11:40:00,57.46,57.49,57.41,57.44,27300.0,42.9697,42.9922,42.9323,42.9548,27300.0
2012-03-21 11:50:00,57.43,57.47,57.37,57.37,21800.0,42.9473,42.9772,42.9024,42.9024,21800.0
2012-03-21 12:00:00,57.38,57.49,57.36,57.48,10800.0,42.9099,42.9922,42.8949,42.9847,10800.0
2012-03-21 12:10:00,57.48,57.61,57.47,57.55,19600.0,42.9847,43.0819,42.9772,43.037,19600.0
2012-03-21 12:20:00,57.58,57.62,57.56,57.57,8200.0,43.0595,43.0894,43.0445,43.052,8200.0
2012-03-21 12:30:00,57.57,57.58,57.49,57.52,10800.0,43.052,43.0595,42.9922,43.0146,10800.0
2012-03-21 12:40:00,57.52,57.57,57.46,57.46,21900.0,43.0146,43.052,42.9697,42.9697,21900.0
2012-03-21 12:50:00,57.47,57.51,57.43,57.47,77000.0,42.9772,43.0071,42.9473,42.9772,77000.0
2012-03-21 13:00:00,57.49,57.53,57.44,57.44,25900.0,42.9922,43.0221,42.9548,42.9548,25900.0
2012-03-21 13:10:00,57.45,57.48,57.4,57.43,22900.0,42.9623,42.9847,42.9249,42.9473,22900.0
2012-03-21 13:20:00,57.44,57.52,57.44,57.5,34900.0,42.9548,43.0146,42.9548,42.9996,34900.0
2012-03-21 13:30:00,57.5,57.5,57.37,57.39,22100.0,42.9996,42.9996,42.9024,42.9174,22100.0
2012-03-21 13:40:00,57.39,57.41,57.35,57.38,15300.0,42.9174,42.9323,42.8875,42.9099,15300.0
2012-03-21 13:50:00,57.38,57.47,57.36,57.45,18300.0,42.9099,42.9772,42.8949,42.9623,18300.0
2012-03-21 14:00:00,57.43,57.55,57.42,57.49,40700.0,42.9473,43.037,42.9398,42.9922,40700.0
2012-03-21 14:10:00,57.49,57.52,57.4,57.41,21200.0,42.9922,43.0146,42.9249,42.9323,21200.0
2012-03-21 14:20:00,57.41,57.46,57.41,57.45,18600.0,42.9323,42.9697,42.9323,42.9623,18600.0
2012-03-21 14:30:00,57.45,57.54,57.43,57.46,41400.0,42.9623,43.0296,42.9473,42.9697,41400.0
2012-03-21 14:40:00,57.45,57.47,57.4,57.4,22200.0,42.9623,42.9772,42.9249,42.9249,22200.0
2012-03-21 14:50:00,57.4,57.41,57.31,57.4,26100.0,42.9249,42.9323,42.8576,42.9249,26100.0
2012-03-21 15:00:00,57.39,57.53,57.37,57.53,27000.0,42.9174,43.0221,42.9024,43.0221,27000.0
2012-03-21 15:10:00,57.52,57.57,57.5,57.57,32900.0,43.0146,43.052,42.9996,43.052,32900.0
2012-03-21 15:20:00,57.59,57.6,57.51,57.54,17800.0,43.0669,43.0744,43.0071,43.0296,17800.0
2012-03-21 15:30:00,57.55,57.6,57.5,57.59,28500.0,43.037,43.0744,42.9996,43.0669,28500.0
2012-03-21 15:40:00,57.58,57.59,57.48,57.57,61200.0,43.0595,43.0669,42.9847,43.052,61200.0
2012-03-21 15:50:00,57.55,57.55,57.36,57.41,127200.0,43.037,43.037,42.8949,42.9323,127200.0
2012-03-22 09:30:00,56.73,56.82,56.32,56.64,47300.0,42.4238,42.4911,42.1172,42.3565,47300.0
2012-03-22 09:40:00,56.64,56.76,56.58,56.67,60000.0,42.3565,42.4463,42.3116,42.379,60000.0
2012-03-22 09:50:00,56.67,56.72,56.6,56.65,35400.0,42.379,42.4163,42.3266,42.364,35400.0
2012-03-22 10:00:00,56.62,56.93,56.6,56.86,40000.0,42.3416,42.5734,42.3266,42.521,40000.0
2012-03-22 10:10:00,56.87,56.9,56.62,56.68,32500.0,42.5285,42.5509,42.3416,42.3864,32500.0
2012-03-22 10:20:00,56.67,56.78,56.64,56.65,53300.0,42.379,42.4612,42.3565,42.364,53300.0
2012-03-22 10:30:00,56.67,56.7,56.6,56.67,82000.0,42.379,42.4014,42.3266,42.379,82000.0
2012-03-22 10:40:00,56.65,56.66,56.52,56.54,47100.0,42.364,42.3715,42.2668,42.2817,47100.0
2012-03-22 10:50:00,56.56,56.69,56.54,56.65,67300.0,42.2967,42.3939,42.2817,42.364,67300.0
2012-03-22 11:00:00,56.63,56.68,56.54,56.57,46600.0,42.349,42.3864,42.2817,42.3042,46600.0
2012-03-22 11:10:00,56.56,56.62,56.55,56.56,68600.0,42.2967,42.3416,42.2892,42.2967,68600.0
2012-03-22 11:20:00,56.56,56.65,56.53,56.53,11700.0,42.2967,42.364,42.2743,42.2743,11700.0
2012-03-22 11:30:00,56.53,56.73,56.53,56.6,49400.0,42.2743,42.4238,42.2743,42.3266,49400.0
2012-03-22 11:40:00,56.61,56.63,56.58,56.6,22300.0,42.3341,42.349,42.3116,42.3266,22300.0
2012-03-22 11:50:00,56.6,56.66,56.56,56.56,7900.0,42.3266,42.3715,42.2967,42.2967,7900.0
2012-03-22 12:00:00,56.58,56.58,56.41,56.46,17700.0,42.3116,42.3116,42.1845,42.2219,17700.0
2012-03-22 12:10:00,56.48,56.52,56.43,56.44,27100.0,42.2369,42.2668,42.1995,42.207,27100.0
2012-03-22 12:20:00,56.43,56.49,56.41,56.49,12700.0,42.1995,42.2443,42.1845,42.2443,12700.0
2012-03-22 12:30:00,56.49,56.62,56.47,56.61,33300.0,42.2443,42.3416,42.2294,42.3341,33300.0
2012-03-22 12:40:00,56.61,56.64,56.57,56.62,12300.0,42.3341,42.3565,42.3042,42.3416,12300.0
2012-03-22 12:50:00,56.62,56.82,56.62,56.81,27100.0,42.3416,42.4911,42.3416,42.4836,27100.0
2012-03-22 13:00:00,56.82,56.82,56.62,56.62,21300.0,42.4911,42.4911,42.3416,42.3416,21300.0
2012-03-22 13:10:00,56.62,56.67,56.61,56.65,10000.0,42.3416,42.379,42.3341,42.364,10000.0
2012-03-22 13:20:00,56.63,56.75,56.62,56.74,47700.0,42.349,42.4388,42.3416,42.4313,47700.0
2012-03-22 13:30:00,56.7,56.71,56.66,56.71,27800.0,42.4014,42.4089,42.3715,42.4089,27800.0
2012-03-22 13:40:00,56.75,56.76,56.69,56.73,18500.0,42.4388,42.4463,42.3939,42.4238,18500.0
2012-03-22 13:50:00,56.72,56.76,56.69,56.74,19700.0,42.4163,42.4463,42.3939,42.4313,19700.0
2012-03-22 14:00:00,56.74,56.75,56.62,56.64,19600.0,42.4313,42.4388,42.3416,42.3565,19600.0
2012-03-22 14:10:00,56.65,56.71,56.64,56.67,16700.0,42.364,42.4089,42.3565,42.379,16700.0
2012-03-22 14:20:00,56.68,56.75,56.66,56.74,25000.0,42.3864,42.4388,42.3715,42.4313,25000.0
2012-03-22 14:30:00,56.75,56.75,56.63,56.64,18500.0,42.4388,42.4388,42.349,42.3565,18500.0
2012-03-22 14:40:00,56.62,56.67,56.47,56.53,91500.0,42.3416,42.379,42.2294,42.2743,91500.0
2012-03-22 14:50:00,56.53,56.58,56.45,56.45,40900.0,42.2743,42.3116,42.2144,42.2144,40900.0
2012-03-22 15:00:00,56.46,56.6,56.44,56.52,97700.0,42.2219,42.3266,42.207,42.2668,97700.0
2012-03-22 15:10:00,56.51,56.59,56.38,56.39,52900.0,42.2593,42.3191,42.1621,42.1696,52900.0
2012-03-22 15:20:00,56.39,56.53,56.35,56.49,41900.0,42.1696,42.2743,42.1396,42.2443,41900.0
2012-03-22 15:30:00,56.5,56.6,56.45,56.58,79100.0,42.2518,42.3266,42.2144,42.3116,79100.0
2012-03-22 15:40:00,56.57,56.66,56.5,56.62,79500.0,42.3042,42.3715,42.2518,42.3416,79500.0
2012-03-22 15:50:00,56.61,56.64,56.49,56.5,99300.0,42.3341,42.3565,42.2443,42.2518,99300.0
2012-03-23 09:30:00,55.83,56.39,55.83,56.31,117700.0,41.7508,42.1696,41.7508,42.1097,117700.0
2012-03-23 09:40:00,56.27,56.49,56.25,56.48,48800.0,42.0798,42.2443,42.0649,42.2369,48800.0
2012-03-23 09:50:00,56.47,56.58,56.29,56.31,128300.0,42.2294,42.3116,42.0948,42.1097,128300.0
2012-03-23 10:00:00,56.3,56.3,56.01,56.08,57300.0,42.1023,42.1023,41.8854,41.9377,57300.0
2012-03-23 10:10:00,56.05,56.16,55.97,56.14,49300.0,41.9153,41.9976,41.8555,41.9826,49300.0
2012-03-23 10:20:00,56.14,56.26,56.05,56.19,58400.0,41.9826,42.0723,41.9153,42.02,58400.0
2012-03-23 10:30:00,56.16,56.5,56.16,56.45,71000.0,41.9976,42.2518,41.9976,42.2144,71000.0
2012-03-23 10:40:00,56.43,56.47,56.37,56.44,36200.0,42.1995,42.2294,42.1546,42.207,36200.0
2012-03-23 10:50:00,56.43,56.63,56.41,56.45,35700.0,42.1995,42.349,42.1845,42.2144,35700.0
2012-03-23 11:00:00,56.47,56.51,56.41,56.49,53000.0,42.2294,42.2593,42.1845,42.2443,53000.0
2012-03-23 11:10:00,56.49,56.56,56.45,56.52,44900.0,42.2443,42.2967,42.2144,42.2668,44900.0
2012-03-23 11:20:00,56.52,56.65,56.47,56.63,21100.0,42.2668,42.364,42.2294,42.349,21100.0
2012-03-23 11:30:00,56.66,56.74,56.66,56.7,20600.0,42.3715,42.4313,42.3715,42.4014,20600.0
2012-03-23 11:40:00,56.68,56.85,56.68,56.84,24900.0,42.3864,42.5136,42.3864,42.5061,24900.0
2012-03-23 11:50:00,56.83,56.87,56.8,56.84,28100.0,42.4986,42.5285,42.4762,42.5061,28100.0
2012-03-23 12:00:00,56.83,56.86,56.74,56.83,30700.0,42.4986,42.521,42.4313,42.4986,30700.0
2012-03-23 12:10:00,56.83,56.84,56.74,56.77,25100.0,42.4986,42.5061,42.4313,42.4537,25100.0
2012-03-23 12:20:00,56.78,56.82,56.75,56.79,23500.0,42.4612,42.4911,42.4388,42.4687,23500.0
2012-03-23 12:30:00,56.79,56.83,56.76,56.83,27700.0,42.4687,42.4986,42.4463,42.4986,27700.0
2012-03-23 12:40:00,56.85,57.0,56.85,56.99,18700.0,42.5136,42.6257,42.5136,42.6183,18700.0
2012-03-23 12:50:00,56.99,57.18,56.96,57.12,24000.0,42.6183,42.7603,42.5958,42.7155,24000.0
2012-03-23 13:00:00,57.13,57.2,57.11,57.19,33400.0,42.7229,42.7753,42.708,42.7678,33400.0
2012-03-23 13:10:00,57.18,57.18,57.08,57.13,31900.0,42.7603,42.7603,42.6856,42.7229,31900.0
2012-03-23 13:20:00,57.15,57.18,57.11,57.12,15800.0,42.7379,42.7603,42.708,42.7155,15800.0
2012-03-23 13:30:00,57.14,57.2,57.08,57.1,26300.0,42.7304,42.7753,42.6856,42.7005,26300.0
2012-03-23 13:40:00,57.09,57.14,57.09,57.14,24000.0,42.693,42.7304,42.693,42.7304,24000.0
2012-03-23 13:50:00,57.13,57.18,57.0,57.02,23400.0,42.7229,42.7603,42.6257,42.6407,23400.0
2012-03-23 14:00:00,57.01,57.04,57.0,57.01,14900.0,42.6332,42.6556,42.6257,42.6332,14900.0
2012-03-23 14:10:00,57.03,57.14,57.02,57.12,16300.0,42.6482,42.7304,42.6407,42.7155,16300.0
2012-03-23 14:20:00,57.12,57.17,57.12,57.17,11500.0,42.7155,42.7529,42.7155,42.7529,11500.0
2012-03-23 14:30:00,57.17,57.18,57.13,57.17,39700.0,42.7529,42.7603,42.7229,42.7529,39700.0
2012-03-23 14:40:00,57.17,57.27,57.16,57.27,68400.0,42.7529,42.8276,42.7454,42.8276,68400.0
2012-03-23 14:50:00,57.27,57.29,57.19,57.19,34000.0,42.8276,42.8426,42.7678,42.7678,34000.0
2012-03-23 15:00:00,57.18,57.21,57.16,57.18,27300.0,42.7603,42.7828,42.7454,42.7603,27300.0
2012-03-23 15:10:00,57.19,57.19,57.08,57.11,22200.0,42.7678,42.7678,42.6856,42.708,22200.0
2012-03-23 15:20:00,57.11,57.2,57.11,57.2,57600.0,42.708,42.7753,42.708,42.7753,57600.0
2012-03-23 15:30:00,57.19,57.29,57.19,57.29,64100.0,42.7678,42.8426,42.7678,42.8426,64100.0
2012-03-23 15:40:00,57.29,57.29,57.17,57.18,105000.0,42.8426,42.8426,42.7529,42.7603,105000.0
2012-03-23 15:50:00,57.18,57.26,57.11,57.11,174400.0,42.7603,42.8202,42.708,42.708,174400.0
2012-03-26 09:30:00,57.6,57.92,57.57,57.68,69100.0,43.0744,43.3137,43.052,43.1342,69100.0
2012-03-26 09:40:00,57.68,57.75,57.5,57.71,31100.0,43.1342,43.1866,42.9996,43.1567,31100.0
2012-03-26 09:50:00,57.69,57.92,57.65,57.82,54800.0,43.1417,43.3137,43.1118,43.2389,54800.0
2012-03-26 10:00:00,57.84,57.9,57.73,57.88,36900.0,43.2539,43.2988,43.1716,43.2838,36900.0
2012-03-26 10:10:00,57.9,57.96,57.79,57.93,43400.0,43.2988,43.3436,43.2165,43.3212,43400.0
2012-03-26 10:20:00,57.92,57.97,57.85,57.91,41900.0,43.3137,43.3511,43.2614,43.3062,41900.0
2012-03-26 10:30:00,57.91,57.91,57.67,57.68,30000.0,43.3062,43.3062,43.1268,43.1342,30000.0
2012-03-26 10:40:00,57.67,57.83,57.66,57.82,21600.0,43.1268,43.2464,43.1193,43.2389,21600.0
2012-03-26 10:50:00,57.8,57.87,57.76,57.8,36100.0,43.224,43.2763,43.1941,43.224,36100.0
2012-03-26 11:00:00,57.81,57.85,57.72,57.79,30100.0,43.2315,43.2614,43.1642,43.2165,30100.0
2012-03-26 11:10:00,57.8,57.81,57.62,57.62,22700.0,43.224,43.2315,43.0894,43.0894,22700.0
2012-03-26 11:20:00,57.62,57.76,57.59,57.73,30100.0,43.0894,43.1941,43.0669,43.1716,30100.0
2012-03-26 11:30:00,57.74,57.74,57.63,57.72,15800.0,43.1791,43.1791,43.0969,43.1642,15800.0
2012-03-26 11:40:00,57.71,57.71,57.6,57.6,19000.0,43.1567,43.1567,43.0744,43.0744,19000.0
2012-03-26 11:50:00,57.62,57.71,57.59,57.71,24200.0,43.0894,43.1567,43.0669,43.1567,24200.0
2012-03-26 12:00:00,57.72,57.86,57.72,57.85,16500.0,43.1642,43.2689,43.1642,43.2614,16500.0
2012-03-26 12:10:00,57.85,57.85,57.75,57.8,15800.0,43.2614,43.2614,43.1866,43.224,15800.0
2012-03-26 12:20:00,57.8,57.85,57.76,57.8,15000.0,43.224,43.2614,43.1941,43.224,15000.0
2012-03-26 12:30:00,57.8,57.8,57.72,57.73,22300.0,43.224,43.224,43.1642,43.1716,22300.0
2012-03-26 12:40:00,57.73,57.77,57.7,57.75,13300.0,43.1716,43.2016,43.1492,43.1866,13300.0
2012-03-26 12:50:00,57.75,57.84,57.74,57.78,16700.0,43.1866,43.2539,43.1791,43.209,16700.0
2012-03-26 13:00:00,57.79,57.8,57.72,57.79,19700.0,43.2165,43.224,43.1642,43.2165,19700.0
2012-03-26 13:10:00,57.79,57.82,57.77,57.8,12300.0,43.2165,43.2389,43.2016,43.224,12300.0
2012-03-26 13:20:00,57.8,57.9,57.8,57.87,8800.0,43.224,43.2988,43.224,43.2763,8800.0
2012-03-26 13:30:00,57.88,57.94,57.84,57.85,16700.0,43.2838,43.3287,43.2539,43.2614,16700.0
2012-03-26 13:40:00,57.86,57.92,57.85,57.91,25800.0,43.2689,43.3137,43.2614,43.3062,25800.0
2012-03-26 13:50:00,57.91,57.93,57.89,57.9,11200.0,43.3062,43.3212,43.2913,43.2988,11200.0
2012-03-26 14:00:00,57.89,57.96,57.89,57.95,12100.0,43.2913,43.3436,43.2913,43.3362,12100.0
2012-03-26 14:10:00,57.95,58.01,57.94,58.0,25500.0,43.3362,43.381,43.3287,43.3736,25500.0
2012-03-26 14:20:00,58.0,58.06,57.97,57.99,29300.0,43.3736,43.4184,43.3511,43.3661,29300.0
2012-03-26 14:30:00,57.99,57.99,57.86,57.88,34500.0,43.3661,43.3661,43.2689,43.2838,34500.0
2012-03-26 14:40:00,57.88,58.03,57.88,57.97,32000.0,43.2838,43.396,43.2838,43.3511,32000.0
2012-03-26 14:50:00,57.97,58.1,57.97,58.07,36800.0,43.3511,43.4483,43.3511,43.4259,36800.0
2012-03-26 15:00:00,58.07,58.18,58.02,58.08,48600.0,43.4259,43.5082,43.3885,43.4334,48600.0
2012-03-26 15:10:00,58.08,58.11,58.08,58.09,25400.0,43.4334,43.4558,43.4334,43.4409,25400.0
2012-03-26 15:20:00,58.1,58.13,58.03,58.11,39900.0,43.4483,43.4708,43.396,43.4558,39900.0
2012-03-26 15:30:00,58.11,58.12,58.04,58.07,37500.0,43.4558,43.4633,43.4035,43.4259,37500.0
2012-03-26 15:40:00,58.07,58.18,58.05,58.16,67200.0,43.4259,43.5082,43.4109,43.4932,67200.0
2012-03-26 15:50:00,58.17,58.25,58.11,58.23,109600.0,43.5007,43.5605,43.4558,43.5456,109600.0
2012-03-27 09:30:00,58.27,58.34,57.97,58.08,40800.0,43.5755,43.6278,43.3511,43.4334,40800.0
2012-03-27 09:40:00,58.09,58.37,58.08,58.33,23400.0,43.4409,43.6502,43.4334,43.6203,23400.0
2012-03-27 09:50:00,58.33,58.35,58.16,58.26,16900.0,43.6203,43.6353,43.4932,43.568,16900.0
2012-03-27 10:00:00,58.25,58.26,58.03,58.11,35200.0,43.5605,43.568,43.396,43.4558,35200.0
2012-03-27 10:10:00,58.1,58.24,58.0,58.22,93900.0,43.4483,43.553,43.3736,43.5381,93900.0
2012-03-27 10:20:00,58.21,58.22,57.87,57.97,71500.0,43.5306,43.5381,43.2763,43.3511,71500.0
2012-03-27 10:30:00,58.01,58.05,57.85,58.02,16700.0,43.381,43.4109,43.2614,43.3885,16700.0
2012-03-27 10:40:00,58.02,58.02,57.83,57.83,31100.0,43.3885,43.3885,43.2464,43.2464,31100.0
2012-03-27 10:50:00,57.83,57.96,57.79,57.94,13200.0,43.2464,43.3436,43.2165,43.3287,13200.0
2012-03-27 11:00:00,57.94,58.03,57.94,58.03,10300.0,43.3287,43.396,43.3287,43.396,10300.0
2012-03-27 11:10:00,58.02,58.05,57.99,58.02,14300.0,43.3885,43.4109,43.3661,43.3885,14300.0
2012-03-27 11:20:00,58.01,58.05,57.95,57.97,12900.0,43.381,43.4109,43.3362,43.3511,12900.0
2012-03-27 11:30:00,57.98,58.08,57.98,58.02,16000.0,43.3586,43.4334,43.3586,43.3885,16000.0
2012-03-27 11:40:00,58.01,58.04,57.95,58.03,19100.0,43.381,43.4035,43.3362,43.396,19100.0
2012-03-27 11:50:00,58.04,58.12,58.04,58.11,13400.0,43.4035,43.4633,43.4035,43.4558,13400.0
2012-03-27 12:00:00,58.11,58.21,58.11,58.21,18500.0,43.4558,43.5306,43.4558,43.5306,18500.0
2012-03-27 12:10:00,58.21,58.23,58.16,58.21,8600.0,43.5306,43.5456,43.4932,43.5306,8600.0
2012-03-27 12:20:00,58.21,58.21,58.09,58.11,16600.0,43.5306,43.5306,43.4409,43.4558,16600.0
2012-03-27 12:30:00,58.1,58.11,58.04,58.09,9300.0,43.4483,43.4558,43.4035,43.4409,9300.0
2012-03-27 12:40:00,58.09,58.1,58.02,58.06,28200.0,43.4409,43.4483,43.3885,43.4184,28200.0
2012-03-27 12:50:00,58.05,58.11,58.03,58.1,16200.0,43.4109,43.4558,43.396,43.4483,16200.0
2012-03-27 13:00:00,58.09,58.12,58.01,58.09,11100.0,43.4409,43.4633,43.381,43.4409,11100.0
2012-03-27 13:10:00,58.09,58.14,58.01,58.01,17900.0,43.4409,43.4782,43.381,43.381,17900.0
2012-03-27 13:20:00,58.01,58.06,57.94,58.06,18400.0,43.381,43.4184,43.3287,43.4184,18400.0
2012-03-27 13:30:00,58.06,58.1,57.98,58.01,39900.0,43.4184,43.4483,43.3586,43.381,39900.0
2012-03-27 13:40:00,58.01,58.11,58.0,58.1,12600.0,43.381,43.4558,43.3736,43.4483,12600.0
2012-03-27 13:50:00,58.1,58.13,58.07,58.12,14600.0,43.4483,43.4708,43.4259,43.4633,14600.0
2012-03-27 14:00:00,58.13,58.16,58.07,58.13,18800.0,43.4708,43.4932,43.4259,43.4708,18800.0
2012-03-27 14:10:00,58.13,58.29,58.13,58.28,59300.0,43.4708,43.5904,43.4708,43.5829,59300.0
2012-03-27 14:20:00,58.27,58.27,58.19,58.26,18800.0,43.5755,43.5755,43.5156,43.568,18800.0
2012-03-27 14:30:00,58.25,58.25,58.07,58.11,24700.0,43.5605,43.5605,43.4259,43.4558,24700.0
2012-03-27 14:40:00,58.13,58.24,58.13,58.19,30800.0,43.4708,43.553,43.4708,43.5156,30800.0
2012-03-27 14:50:00,58.2,58.2,58.07,58.11,24300.0,43.5231,43.5231,43.4259,43.4558,24300.0
2012-03-27 15:00:00,58.11,58.19,58.05,58.15,25300.0,43.4558,43.5156,43.4109,43.4857,25300.0
2012-03-27 15:10:00,58.15,58.15,58.0,58.01,28400.0,43.4857,43.4857,43.3736,43.381,28400.0
2012-03-27 15:20:00,58.01,58.05,57.86,57.97,61500.0,43.381,43.4109,43.2689,43.3511,61500.0
2012-03-27 15:30:00,57.97,58.07,57.95,58.01,49700.0,43.3511,43.4259,43.3362,43.381,49700.0
2012-03-27 15:40:00,58.01,58.02,57.75,57.81,66700.0,43.381,43.3885,43.1866,43.2315,66700.0
2012-03-27 15:50:00,57.82,57.86,57.69,57.71,119000.0,43.2389,43.2689,43.1417,43.1567,119000.0
2012-03-28 09:30:00,57.55,57.87,57.55,57.74,30300.0,43.037,43.2763,43.037,43.1791,30300.0
2012-03-28 09:40:00,57.74,57.74,57.42,57.57,51300.0,43.1791,43.1791,42.9398,43.052,51300.0
2012-03-28 09:50:00,57.55,57.82,57.52,57.71,34800.0,43.037,43.2389,43.0146,43.1567,34800.0
2012-03-28 10:00:00,57.71,57.83,57.69,57.72,60200.0,43.1567,43.2464,43.1417,43.1642,60200.0
2012-03-28 10:10:00,57.71,57.8,57.58,57.77,24100.0,43.1567,43.224,43.0595,43.2016,24100.0
2012-03-28 10:20:00,57.72,57.86,57.5,57.61,28400.0,43.1642,43.2689,42.9996,43.0819,28400.0
2012-03-28 10:30:00,57.62,57.62,57.31,57.35,25900.0,43.0894,43.0894,42.8576,42.8875,25900.0
2012-03-28 10:40:00,57.35,57.38,57.22,57.33,24600.0,42.8875,42.9099,42.7903,42.8725,24600.0
2012-03-28 10:50:00,57.32,57.34,57.23,57.33,19100.0,42.865,42.88,42.7977,42.8725,19100.0
2012-03-28 11:00:00,57.34,57.36,57.2,57.24,17600.0,42.88,42.8949,42.7753,42.8052,17600.0
2012-03-28 11:10:00,57.24,57.34,57.22,57.24,23500.0,42.8052,42.88,42.7903,42.8052,23500.0
2012-03-28 11:20:00,57.24,57.25,57.11,57.14,26700.0,42.8052,42.8127,42.708,42.7304,26700.0
2012-03-28 11:30:00,57.14,57.14,56.93,57.1,56700.0,42.7304,42.7304,42.5734,42.7005,56700.0
2012-03-28 11:40:00,57.1,57.16,56.95,57.0,30400.0,42.7005,42.7454,42.5883,42.6257,30400.0
2012-03-28 11:50:00,56.98,57.06,56.72,57.04,39100.0,42.6108,42.6706,42.4163,42.6556,39100.0
2012-03-28 12:00:00,57.02,57.04,56.95,56.96,18200.0,42.6407,42.6556,42.5883,42.5958,18200.0
2012-03-28 12:10:00,56.95,57.13,56.94,57.03,21100.0,42.5883,42.7229,42.5809,42.6482,21100.0
2012-03-28 12:20:00,57.03,57.03,56.91,56.92,14400.0,42.6482,42.6482,42.5584,42.5659,14400.0
2012-03-28 12:30:00,56.94,56.99,56.76,56.8,20100.0,42.5809,42.6183,42.4463,42.4762,20100.0
2012-03-28 12:40:00,56.8,56.89,56.78,56.85,28100.0,42.4762,42.5435,42.4612,42.5136,28100.0
2012-03-28 12:50:00,56.86,56.86,56.71,56.73,20400.0,42.521,42.521,42.4089,42.4238,20400.0
2012-03-28 13:00:00,56.74,56.87,56.72,56.87,25000.0,42.4313,42.5285,42.4163,42.5285,25000.0
2012-03-28 13:10:00,56.89,57.01,56.8,57.01,28700.0,42.5435,42.6332,42.4762,42.6332,28700.0
2012-03-28 13:20:00,57.0,57.11,56.96,57.11,36100.0,42.6257,42.708,42.5958,42.708,36100.0
2012-03-28 13:30:00,57.1,57.14,56.99,57.14,20400.0,42.7005,42.7304,42.6183,42.7304,20400.0
2012-03-28 13:40:00,57.13,57.13,56.99,57.02,31200.0,42.7229,42.7229,42.6183,42.6407,31200.0
2012-03-28 13:50:00,57.02,57.15,56.99,57.12,20900.0,42.6407,42.7379,42.6183,42.7155,20900.0
2012-03-28 14:00:00,57.12,57.14,56.95,57.01,26400.0,42.7155,42.7304,42.5883,42.6332,26400.0
2012-03-28 14:10:00,57.0,57.09,56.92,56.99,44200.0,42.6257,42.693,42.5659,42.6183,44200.0
2012-03-28 14:20:00,56.98,57.14,56.96,57.14,159200.0,42.6108,42.7304,42.5958,42.7304,159200.0
2012-03-28 14:30:00,57.13,57.24,57.12,57.22,25000.0,42.7229,42.8052,42.7155,42.7903,25000.0
2012-03-28 14:40:00,57.22,57.43,57.21,57.33,39500.0,42.7903,42.9473,42.7828,42.8725,39500.0
2012-03-28 14:50:00,57.35,57.44,57.33,57.42,24800.0,42.8875,42.9548,42.8725,42.9398,24800.0
2012-03-28 15:00:00,57.42,57.48,57.36,57.42,37000.0,42.9398,42.9847,42.8949,42.9398,37000.0
2012-03-28 15:10:00,57.42,57.43,57.29,57.31,18900.0,42.9398,42.9473,42.8426,42.8576,18900.0
2012-03-28 15:20:00,57.32,57.5,57.31,57.5,44300.0,42.865,42.9996,42.8576,42.9996,44300.0
2012-03-28 15:30:00,57.49,57.6,57.46,57.59,84900.0,42.9922,43.0744,42.9697,43.0669,84900.0
2012-03-28 15:40:00,57.59,57.84,57.59,57.71,104100.0,43.0669,43.2539,43.0669,43.1567,104100.0
2012-03-28 15:50:00,57.71,57.86,57.7,57.8,115600.0,43.1567,43.2689,43.1492,43.224,115600.0
2012-03-29 09:30:00,56.95,57.0,56.6,56.65,115400.0,42.5883,42.6257,42.3266,42.364,115400.0
2012-03-29 09:40:00,56.63,56.75,56.43,56.63,90800.0,42.349,42.4388,42.1995,42.349,90800.0
2012-03-29 09:50:00,56.64,56.7,56.38,56.54,105200.0,42.3565,42.4014,42.1621,42.2817,105200.0
2012-03-29 10:00:00,56.53,56.74,56.46,56.62,42000.0,42.2743,42.4313,42.2219,42.3416,42000.0
2012-03-29 10:10:00,56.59,56.6,56.33,56.37,74400.0,42.3191,42.3266,42.1247,42.1546,74400.0
2012-03-29 10:20:00,56.38,56.5,56.29,56.29,17800.0,42.1621,42.2518,42.0948,42.0948,17800.0
2012-03-29 10:30:00,56.31,56.32,56.16,56.2,279900.0,42.1097,42.1172,41.9976,42.0275,279900.0
2012-03-29 10:40:00,56.2,56.32,56.19,56.3,31300.0,42.0275,42.1172,42.02,42.1023,31300.0
2012-03-29 10:50:00,56.32,56.33,56.02,56.18,41100.0,42.1172,42.1247,41.8929,42.0125,41100.0
2012-03-29 11:00:00,56.18,56.18,56.04,56.08,34800.0,42.0125,42.0125,41.9078,41.9377,34800.0
2012-03-29 11:10:00,56.09,56.1,55.96,56.02,52400.0,41.9452,41.9527,41.848,41.8929,52400.0
2012-03-29 11:20:00,56.02,56.09,56.01,56.01,30500.0,41.8929,41.9452,41.8854,41.8854,30500.0
2012-03-29 11:30:00,56.01,56.1,55.99,56.04,39600.0,41.8854,41.9527,41.8704,41.9078,39600.0
2012-03-29 11:40:00,56.04,56.13,56.02,56.07,21400.0,41.9078,41.9751,41.8929,41.9303,21400.0
2012-03-29 11:50:00,56.06,56.07,56.0,56.07,43200.0,41.9228,41.9303,41.8779,41.9303,43200.0
2012-03-29 12:00:00,56.08,56.2,56.04,56.12,23400.0,41.9377,42.0275,41.9078,41.9677,23400.0
2012-03-29 12:10:00,56.12,56.21,56.06,56.2,79000.0,41.9677,42.035,41.9228,42.0275,79000.0
2012-03-29 12:20:00,56.2,56.22,56.05,56.06,38900.0,42.0275,42.0424,41.9153,41.9228,38900.0
2012-03-29 12:30:00,56.06,56.21,56.0,56.14,29200.0,41.9228,42.035,41.8779,41.9826,29200.0
2012-03-29 12:40:00,56.14,56.23,56.09,56.22,18200.0,41.9826,42.0499,41.9452,42.0424,18200.0
2012-03-29 12:50:00,56.21,56.3,56.18,56.19,48300.0,42.035,42.1023,42.0125,42.02,48300.0
2012-03-29 13:00:00,56.18,56.18,56.04,56.04,13300.0,42.0125,42.0125,41.9078,41.9078,13300.0
2012-03-29 13:10:00,56.05,56.12,56.0,56.07,14900.0,41.9153,41.9677,41.8779,41.9303,14900.0
2012-03-29 13:20:00,56.08,56.13,56.07,56.1,29500.0,41.9377,41.9751,41.9303,41.9527,29500.0
2012-03-29 13:30:00,56.11,56.11,56.04,56.08,8500.0,41.9602,41.9602,41.9078,41.9377,8500.0
2012-03-29 13:40:00,56.1,56.1,55.92,55.95,114500.0,41.9527,41.9527,41.8181,41.8405,114500.0
2012-03-29 13:50:00,55.95,56.03,55.93,55.93,34600.0,41.8405,41.9003,41.8256,41.8256,34600.0
2012-03-29 14:00:00,55.93,56.06,55.91,55.95,29100.0,41.8256,41.9228,41.8106,41.8405,29100.0
2012-03-29 14:10:00,55.95,56.12,55.94,56.11,20900.0,41.8405,41.9677,41.833,41.9602,20900.0
2012-03-29 14:20:00,56.1,56.12,55.92,55.93,96300.0,41.9527,41.9677,41.8181,41.8256,96300.0
2012-03-29 14:30:00,55.93,55.98,55.91,55.95,21700.0,41.8256,41.863,41.8106,41.8405,21700.0
2012-03-29 14:40:00,55.95,56.06,55.91,56.06,25100.0,41.8405,41.9228,41.8106,41.9228,25100.0
2012-03-29 14:50:00,56.06,56.18,56.0,56.13,58000.0,41.9228,42.0125,41.8779,41.9751,58000.0
2012-03-29 15:00:00,56.1,56.25,56.09,56.2,52500.0,41.9527,42.0649,41.9452,42.0275,52500.0
2012-03-29 15:10:00,56.19,56.37,56.19,56.37,140800.0,42.02,42.1546,42.02,42.1546,140800.0
2012-03-29 15:20:00,56.37,56.4,56.26,56.29,36400.0,42.1546,42.177,42.0723,42.0948,36400.0
2012-03-29 15:30:00,56.3,56.36,56.22,56.3,92500.0,42.1023,42.1471,42.0424,42.1023,92500.0
2012-03-29 15:40:00,56.32,56.42,56.28,56.36,128700.0,42.1172,42.192,42.0873,42.1471,128700.0
2012-03-29 15:50:00,56.36,56.51,56.36,56.44,111200.0,42.1471,42.2593,42.1471,42.207,111200.0
2012-03-30 09:30:00,56.42,56.99,56.42,56.75,21500.0,42.192,42.6183,42.192,42.4388,21500.0
2012-03-30 09:40:00,56.8,56.8,56.52,56.61,14800.0,42.4762,42.4762,42.2668,42.3341,14800.0
2012-03-30 09:50:00,56.63,56.85,56.57,56.77,47300.0,42.349,42.5136,42.3042,42.4537,47300.0
2012-03-30 10:00:00,56.75,56.89,56.74,56.8,59600.0,42.4388,42.5435,42.4313,42.4762,59600.0
2012-03-30 10:10:00,56.78,56.83,56.68,56.68,20800.0,42.4612,42.4986,42.3864,42.3864,20800.0
2012-03-30 10:20:00,56.68,56.74,56.53,56.74,26600.0,42.3864,42.4313,42.2743,42.4313,26600.0
2012-03-30 10:30:00,56.74,56.82,56.63,56.66,44500.0,42.4313,42.4911,42.349,42.3715,44500.0
2012-03-30 10:40:00,56.66,56.81,56.62,56.79,24300.0,42.3715,42.4836,42.3416,42.4687,24300.0
2012-03-30 10:50:00,56.79,56.79,56.71,56.74,14800.0,42.4687,42.4687,42.4089,42.4313,14800.0
2012-03-30 11:00:00,56.74,56.92,56.73,56.89,23800.0,42.4313,42.5659,42.4238,42.5435,23800.0
2012-03-30 11:10:00,56.89,57.29,56.89,57.22,39400.0,42.5435,42.8426,42.5435,42.7903,39400.0
2012-03-30 11:20:00,57.24,57.24,57.16,57.21,19800.0,42.8052,42.8052,42.7454,42.7828,19800.0
2012-03-30 11:30:00,57.22,57.24,57.06,57.06,15400.0,42.7903,42.8052,42.6706,42.6706,15400.0
2012-03-30 11:40:00,57.06,57.11,57.01,57.11,16700.0,42.6706,42.708,42.6332,42.708,16700.0
2012-03-30 11:50:00,57.1,57.21,57.09,57.2,21200.0,42.7005,42.7828,42.693,42.7753,21200.0
2012-03-30 12:00:00,57.18,57.2,57.12,57.14,18500.0,42.7603,42.7753,42.7155,42.7304,18500.0
2012-03-30 12:10:00,57.14,57.14,57.06,57.09,18400.0,42.7304,42.7304,42.6706,42.693,18400.0
2012-03-30 12:20:00,57.08,57.17,57.07,57.15,14100.0,42.6856,42.7529,42.6781,42.7379,14100.0
2012-03-30 12:30:00,57.15,57.16,57.05,57.15,19800.0,42.7379,42.7454,42.6631,42.7379,19800.0
2012-03-30 12:40:00,57.16,57.19,57.13,57.18,33100.0,42.7454,42.7678,42.7229,42.7603,33100.0
2012-03-30 12:50:00,57.19,57.25,57.19,57.19,18600.0,42.7678,42.8127,42.7678,42.7678,18600.0
2012-03-30 13:00:00,57.17,57.25,57.16,57.21,21100.0,42.7529,42.8127,42.7454,42.7828,21100.0
2012-03-30 13:10:00,57.21,57.3,57.17,57.28,19800.0,42.7828,42.8501,42.7529,42.8351,19800.0
2012-03-30 13:20:00,57.29,57.37,57.27,57.3,55600.0,42.8426,42.9024,42.8276,42.8501,55600.0
2012-03-30 13:30:00,57.31,57.35,57.28,57.33,16400.0,42.8576,42.8875,42.8351,42.8725,16400.0
2012-03-30 13:40:00,57.34,57.37,57.3,57.34,19300.0,42.88,42.9024,42.8501,42.88,19300.0
2012-03-30 13:50:00,57.34,57.37,57.3,57.35,24200.0,42.88,42.9024,42.8501,42.8875,24200.0
2012-03-30 14:00:00,57.35,57.43,57.33,57.4,19500.0,42.8875,42.9473,42.8725,42.9249,19500.0
2012-03-30 14:10:00,57.41,57.45,57.4,57.44,20500.0,42.9323,42.9623,42.9249,42.9548,20500.0
2012-03-30 14:20:00,57.45,57.52,57.44,57.45,32300.0,42.9623,43.0146,42.9548,42.9623,32300.0
2012-03-30 14:30:00,57.44,57.46,57.3,57.3,23000.0,42.9548,42.9697,42.8501,42.8501,23000.0
2012-03-30 14:40:00,57.31,57.41,57.3,57.36,21300.0,42.8576,42.9323,42.8501,42.8949,21300.0
2012-03-30 14:50:00,57.37,57.4,57.26,57.26,35900.0,42.9024,42.9249,42.8202,42.8202,35900.0
2012-03-30 15:00:00,57.26,57.34,57.26,57.34,31200.0,42.8202,42.88,42.8202,42.88,31200.0
2012-03-30 15:10:00,57.35,57.43,57.3,57.43,34800.0,42.8875,42.9473,42.8501,42.9473,34800.0
2012-03-30 15:20:00,57.43,57.43,57.33,57.36,29400.0,42.9473,42.9473,42.8725,42.8949,29400.0
2012-03-30 15:30:00,57.35,57.46,57.29,57.29,52600.0,42.8875,42.9697,42.8426,42.8426,52600.0
2012-03-30 15:40:00,57.3,57.31,57.15,57.15,119300.0,42.8501,42.8576,42.7379,42.7379,119300.0
2012-03-30 15:50:00,57.15,57.26,57.11,57.13,167200.0,42.7379,42.8202,42.708,42.7229,167200.0
2012-04-02 09:30:00,57.18,57.57,57.1,57.12,59600.0,42.7603,43.052,42.7005,42.7155,59600.0
2012-04-02 09:40:00,57.08,57.39,57.08,57.24,26200.0,42.6856,42.9174,42.6856,42.8052,26200.0
2012-04-02 09:50:00,57.25,57.33,57.11,57.25,34400.0,42.8127,42.8725,42.708,42.8127,34400.0
2012-04-02 10:00:00,57.27,57.46,57.17,57.3,68300.0,42.8276,42.9697,42.7529,42.8501,68300.0
2012-04-02 10:10:00,57.31,57.48,57.28,57.39,35600.0,42.8576,42.9847,42.8351,42.9174,35600.0
2012-04-02 10:20:00,57.39,57.41,57.22,57.22,29200.0,42.9174,42.9323,42.7903,42.7903,29200.0
2012-04-02 10:30:00,57.22,57.25,57.15,57.2,20200.0,42.7903,42.8127,42.7379,42.7753,20200.0
2012-04-02 10:40:00,57.19,57.23,57.15,57.2,45900.0,42.7678,42.7977,42.7379,42.7753,45900.0
2012-04-02 10:50:00,57.21,57.22,57.15,57.18,39300.0,42.7828,42.7903,42.7379,42.7603,39300.0
2012-04-02 11:00:00,57.19,57.39,57.16,57.39,32600.0,42.7678,42.9174,42.7454,42.9174,32600.0
2012-04-02 11:10:00,57.39,57.52,57.37,57.42,37100.0,42.9174,43.0146,42.9024,42.9398,37100.0
2012-04-02 11:20:00,57.43,57.58,57.43,57.51,33600.0,42.9473,43.0595,42.9473,43.0071,33600.0
2012-04-02 11:30:00,57.51,57.74,57.51,57.6,24800.0,43.0071,43.1791,43.0071,43.0744,24800.0
2012-04-02 11:40:00,57.59,57.7,57.57,57.64,33700.0,43.0669,43.1492,43.052,43.1043,33700.0
2012-04-02 11:50:00,57.64,57.7,57.59,57.66,40900.0,43.1043,43.1492,43.0669,43.1193,40900.0
2012-04-02 12:00:00,57.67,57.85,57.65,57.76,35100.0,43.1268,43.2614,43.1118,43.1941,35100.0
2012-04-02 12:10:00,57.74,57.75,57.67,57.73,30600.0,43.1791,43.1866,43.1268,43.1716,30600.0
2012-04-02 12:20:00,57.73,57.88,57.7,57.77,33600.0,43.1716,43.2838,43.1492,43.2016,33600.0
2012-04-02 12:30:00,57.77,57.77,57.65,57.69,31000.0,43.2016,43.2016,43.1118,43.1417,31000.0
2012-04-02 12:40:00,57.68,57.72,57.65,57.65,30900.0,43.1342,43.1642,43.1118,43.1118,30900.0
2012-04-02 12:50:00,57.65,57.7,57.61,57.64,31600.0,43.1118,43.1492,43.0819,43.1043,31600.0
2012-04-02 13:00:00,57.63,57.75,57.61,57.75,23200.0,43.0969,43.1866,43.0819,43.1866,23200.0
2012-04-02 13:10:00,57.75,57.77,57.65,57.65,26900.0,43.1866,43.2016,43.1118,43.1118,26900.0
2012-04-02 13:20:00,57.65,57.67,57.57,57.63,21600.0,43.1118,43.1268,43.052,43.0969,21600.0
2012-04-02 13:30:00,57.64,57.73,57.63,57.66,24200.0,43.1043,43.1716,43.0969,43.1193,24200.0
2012-04-02 13:40:00,57.64,57.67,57.58,57.63,26600.0,43.1043,43.1268,43.0595,43.0969,26600.0
2012-04-02 13:50:00,57.64,57.69,57.6,57.6,21300.0,43.1043,43.1417,43.0744,43.0744,21300.0
2012-04-02 14:00:00,57.6,57.69,57.58,57.69,29100.0,43.0744,43.1417,43.0595,43.1417,29100.0
2012-04-02 14:10:00,57.67,57.73,57.64,57.72,37700.0,43.1268,43.1716,43.1043,43.1642,37700.0
2012-04-02 14:20:00,57.73,57.75,57.64,57.7,25200.0,43.1716,43.1866,43.1043,43.1492,25200.0
2012-04-02 14:30:00,57.7,57.79,57.7,57.72,24600.0,43.1492,43.2165,43.1492,43.1642,24600.0
2012-04-02 14:40:00,57.72,57.83,57.71,57.82,23900.0,43.1642,43.2464,43.1567,43.2389,23900.0
2012-04-02 14:50:00,57.83,57.94,57.78,57.89,22900.0,43.2464,43.3287,43.209,43.2913,22900.0
2012-04-02 15:00:00,57.89,57.93,57.88,57.89,32500.0,43.2913,43.3212,43.2838,43.2913,32500.0
2012-04-02 15:10:00,57.89,57.93,57.87,57.91,27100.0,43.2913,43.3212,43.2763,43.3062,27100.0
2012-04-02 15:20:00,57.91,57.94,57.78,57.79,38600.0,43.3062,43.3287,43.209,43.2165,38600.0
2012-04-02 15:30:00,57.78,57.8,57.71,57.72,44800.0,43.209,43.224,43.1567,43.1642,44800.0
2012-04-02 15:40:00,57.71,57.79,57.61,57.61,64100.0,43.1567,43.2165,43.0819,43.0819,64100.0
2012-04-02 15:50:00,57.62,57.76,57.62,57.76,151400.0,43.0894,43.1941,43.0894,43.1941,151400.0
2012-04-03 09:30:00,57.47,57.58,57.31,57.48,51300.0,42.9772,43.0595,42.8576,42.9847,51300.0
2012-04-03 09:40:00,57.5,57.5,57.0,57.14,33300.0,42.9996,42.9996,42.6257,42.7304,33300.0
2012-04-03 09:50:00,57.12,57.31,57.07,57.22,23700.0,42.7155,42.8576,42.6781,42.7903,23700.0
2012-04-03 10:00:00,57.23,57.37,57.08,57.37,24000.0,42.7977,42.9024,42.6856,42.9024,24000.0
2012-04-03 10:10:00,57.36,57.37,57.05,57.09,25400.0,42.8949,42.9024,42.6631,42.693,25400.0
2012-04-03 10:20:00,57.08,57.25,57.08,57.25,14400.0,42.6856,42.8127,42.6856,42.8127,14400.0
2012-04-03 10:30:00,57.27,57.36,57.26,57.28,12300.0,42.8276,42.8949,42.8202,42.8351,12300.0
2012-04-03 10:40:00,57.28,57.4,57.27,57.3,28300.0,42.8351,42.9249,42.8276,42.8501,28300.0
2012-04-03 10:50:00,57.29,57.37,57.27,57.35,13700.0,42.8426,42.9024,42.8276,42.8875,13700.0
2012-04-03 11:00:00,57.36,57.42,57.29,57.29,11800.0,42.8949,42.9398,42.8426,42.8426,11800.0
2012-04-03 11:10:00,57.27,57.34,57.18,57.24,12900.0,42.8276,42.88,42.7603,42.8052,12900.0
2012-04-03 11:20:00,57.27,57.35,57.21,57.23,13000.0,42.8276,42.8875,42.7828,42.7977,13000.0
2012-04-03 11:30:00,57.22,57.26,57.09,57.11,16300.0,42.7903,42.8202,42.693,42.708,16300.0
2012-04-03 11:40:00,57.12,57.17,57.07,57.1,21300.0,42.7155,42.7529,42.6781,42.7005,21300.0
2012-04-03 11:50:00,57.1,57.11,57.02,57.02,12400.0,42.7005,42.708,42.6407,42.6407,12400.0
2012-04-03 12:00:00,57.02,57.03,56.93,56.95,19800.0,42.6407,42.6482,42.5734,42.5883,19800.0
2012-04-03 12:10:00,56.96,57.0,56.87,56.96,12500.0,42.5958,42.6257,42.5285,42.5958,12500.0
2012-04-03 12:20:00,56.96,57.0,56.94,56.99,8800.0,42.5958,42.6257,42.5809,42.6183,8800.0
2012-04-03 12:30:00,57.0,57.01,56.93,56.97,8400.0,42.6257,42.6332,42.5734,42.6033,8400.0
2012-04-03 12:40:00,56.95,57.07,56.95,57.04,9300.0,42.5883,42.6781,42.5883,42.6556,9300.0
2012-04-03 12:50:00,57.06,57.09,57.01,57.04,16800.0,42.6706,42.693,42.6332,42.6556,16800.0
2012-04-03 13:00:00,57.04,57.07,57.03,57.06,9200.0,42.6556,42.6781,42.6482,42.6706,9200.0
2012-04-03 13:10:00,57.06,57.1,57.02,57.06,27600.0,42.6706,42.7005,42.6407,42.6706,27600.0
2012-04-03 13:20:00,57.07,57.09,57.01,57.03,13800.0,42.6781,42.693,42.6332,42.6482,13800.0
2012-04-03 13:30:00,57.03,57.1,57.0,57.1,13300.0,42.6482,42.7005,42.6257,42.7005,13300.0
2012-04-03 13:40:00,57.09,57.12,57.06,57.07,16200.0,42.693,42.7155,42.6706,42.6781,16200.0
2012-04-03 13:50:00,57.06,57.25,57.05,57.2,16200.0,42.6706,42.8127,42.6631,42.7753,16200.0
2012-04-03 14:00:00,57.21,57.21,56.79,56.85,53600.0,42.7828,42.7828,42.4687,42.5136,53600.0
2012-04-03 14:10:00,56.84,56.91,56.69,56.91,21500.0,42.5061,42.5584,42.3939,42.5584,21500.0
2012-04-03 14:20:00,56.93,56.96,56.83,56.84,50900.0,42.5734,42.5958,42.4986,42.5061,50900.0
2012-04-03 14:30:00,56.82,56.9,56.67,56.67,33600.0,42.4911,42.5509,42.379,42.379,33600.0
2012-04-03 14:40:00,56.67,56.81,56.65,56.69,43700.0,42.379,42.4836,42.364,42.3939,43700.0
2012-04-03 14:50:00,56.71,56.76,56.66,56.68,51700.0,42.4089,42.4463,42.3715,42.3864,51700.0
2012-04-03 15:00:00,56.71,56.97,56.68,56.93,43700.0,42.4089,42.6033,42.3864,42.5734,43700.0
2012-04-03 15:10:00,56.92,56.95,56.77,56.79,90700.0,42.5659,42.5883,42.4537,42.4687,90700.0
2012-04-03 15:20:00,56.8,56.88,56.71,56.74,41900.0,42.4762,42.536,42.4089,42.4313,41900.0
2012-04-03 15:30:00,56.73,56.92,56.72,56.83,66200.0,42.4238,42.5659,42.4163,42.4986,66200.0
2012-04-03 15:40:00,56.84,57.04,56.83,57.0,67100.0,42.5061,42.6556,42.4986,42.6257,67100.0
2012-04-03 15:50:00,57.0,57.06,56.96,56.98,134200.0,42.6257,42.6706,42.5958,42.6108,134200.0
2012-04-04 09:30:00,56.3,56.49,56.15,56.49,37600.0,42.1023,42.2443,41.9901,42.2443,37600.0
2012-04-04 09:40:00,56.47,56.71,56.43,56.53,27500.0,42.2294,42.4089,42.1995,42.2743,27500.0
2012-04-04 09:50:00,56.53,56.68,56.45,56.57,14000.0,42.2743,42.3864,42.2144,42.3042,14000.0
2012-04-04 10:00:00,56.56,56.61,56.36,56.36,28800.0,42.2967,42.3341,42.1471,42.1471,28800.0
2012-04-04 10:10:00,56.37,56.4,56.3,56.36,52100.0,42.1546,42.177,42.1023,42.1471,52100.0
2012-04-04 10:20:00,56.35,56.4,56.26,56.29,32900.0,42.1396,42.177,42.0723,42.0948,32900.0
2012-04-04 10:30:00,56.26,56.27,56.18,56.19,72700.0,42.0723,42.0798,42.0125,42.02,72700.0
2012-04-04 10:40:00,56.19,56.2,55.92,56.08,63800.0,42.02,42.0275,41.8181,41.9377,63800.0
2012-04-04 10:50:00,56.08,56.08,55.92,55.94,26900.0,41.9377,41.9377,41.8181,41.833,26900.0
2012-04-04 11:00:00,55.94,56.16,55.94,56.16,22300.0,41.833,41.9976,41.833,41.9976,22300.0
2012-04-04 11:10:00,56.15,56.15,56.06,56.14,14400.0,41.9901,41.9901,41.9228,41.9826,14400.0
2012-04-04 11:20:00,56.13,56.15,56.01,56.01,17700.0,41.9751,41.9901,41.8854,41.8854,17700.0
2012-04-04 11:30:00,56.01,56.24,56.01,56.21,26100.0,41.8854,42.0574,41.8854,42.035,26100.0
2012-04-04 11:40:00,56.2,56.26,56.18,56.25,19900.0,42.0275,42.0723,42.0125,42.0649,19900.0
2012-04-04 11:50:00,56.24,56.33,56.18,56.26,14100.0,42.0574,42.1247,42.0125,42.0723,14100.0
2012-04-04 12:00:00,56.28,56.35,56.26,56.31,41600.0,42.0873,42.1396,42.0723,42.1097,41600.0
2012-04-04 12:10:00,56.31,56.37,56.19,56.23,20000.0,42.1097,42.1546,42.02,42.0499,20000.0
2012-04-04 12:20:00,56.21,56.25,56.16,56.2,17900.0,42.035,42.0649,41.9976,42.0275,17900.0
2012-04-04 12:30:00,56.18,56.24,56.15,56.19,17600.0,42.0125,42.0574,41.9901,42.02,17600.0
2012-04-04 12:40:00,56.21,56.25,56.17,56.18,12200.0,42.035,42.0649,42.005,42.0125,12200.0
2012-04-04 12:50:00,56.19,56.25,56.19,56.25,12400.0,42.02,42.0649,42.02,42.0649,12400.0
2012-04-04 13:00:00,56.25,56.25,56.14,56.15,14300.0,42.0649,42.0649,41.9826,41.9901,14300.0
2012-04-04 13:10:00,56.16,56.21,56.09,56.09,20100.0,41.9976,42.035,41.9452,41.9452,20100.0
2012-04-04 13:20:00,56.09,56.12,55.95,55.95,18700.0,41.9452,41.9677,41.8405,41.8405,18700.0
2012-04-04 13:30:00,55.95,56.08,55.94,56.02,16300.0,41.8405,41.9377,41.833,41.8929,16300.0
2012-04-04 13:40:00,56.02,56.11,56.01,56.11,13300.0,41.8929,41.9602,41.8854,41.9602,13300.0
2012-04-04 13:50:00,56.12,56.17,56.09,56.13,17500.0,41.9677,42.005,41.9452,41.9751,17500.0
2012-04-04 14:00:00,56.12,56.16,56.06,56.1,13300.0,41.9677,41.9976,41.9228,41.9527,13300.0
2012-04-04 14:10:00,56.11,56.19,56.11,56.13,16700.0,41.9602,42.02,41.9602,41.9751,16700.0
2012-04-04 14:20:00,56.11,56.12,56.03,56.08,12500.0,41.9602,41.9677,41.9003,41.9377,12500.0
2012-04-04 14:30:00,56.08,56.25,56.08,56.25,15500.0,41.9377,42.0649,41.9377,42.0649,15500.0
2012-04-04 14:40:00,56.24,56.29,56.23,56.23,17200.0,42.0574,42.0948,42.0499,42.0499,17200.0
2012-04-04 14:50:00,56.23,56.24,56.17,56.17,12400.0,42.0499,42.0574,42.005,42.005,12400.0
2012-04-04 15:00:00,56.18,56.2,56.14,56.19,20200.0,42.0125,42.0275,41.9826,42.02,20200.0
2012-04-04 15:10:00,56.19,56.28,56.19,56.25,34600.0,42.02,42.0873,42.02,42.0649,34600.0
2012-04-04 15:20:00,56.25,56.26,56.22,56.23,34300.0,42.0649,42.0723,42.0424,42.0499,34300.0
2012-04-04 15:30:00,56.23,56.28,56.14,56.14,63700.0,42.0499,42.0873,41.9826,41.9826,63700.0
2012-04-04 15:40:00,56.14,56.27,56.14,56.27,59800.0,41.9826,42.0798,41.9826,42.0798,59800.0
2012-04-04 15:50:00,56.27,56.29,56.06,56.06,144200.0,42.0798,42.0948,41.9228,41.9228,144200.0
2012-04-05 09:30:00,55.58,55.77,55.52,55.73,45800.0,41.5638,41.7059,41.519,41.676,45800.0
2012-04-05 09:40:00,55.73,55.95,55.62,55.64,40200.0,41.676,41.8405,41.5937,41.6087,40200.0
2012-04-05 09:50:00,55.65,55.73,55.53,55.53,56200.0,41.6162,41.676,41.5264,41.5264,56200.0
2012-04-05 10:00:00,55.54,55.65,55.52,55.58,82200.0,41.5339,41.6162,41.519,41.5638,82200.0
2012-04-05 10:10:00,55.58,55.62,55.48,55.52,33900.0,41.5638,41.5937,41.489,41.519,33900.0
2012-04-05 10:20:00,55.51,55.54,55.42,55.43,49600.0,41.5115,41.5339,41.4442,41.4517,49600.0
2012-04-05 10:30:00,55.45,55.46,55.34,55.37,42200.0,41.4666,41.4741,41.3844,41.4068,42200.0
2012-04-05 10:40:00,55.38,55.56,55.38,55.56,37300.0,41.4143,41.5489,41.4143,41.5489,37300.0
2012-04-05 10:50:00,55.56,55.6,55.49,55.56,26300.0,41.5489,41.5788,41.4965,41.5489,26300.0
2012-04-05 11:00:00,55.56,55.59,55.53,55.54,30200.0,41.5489,41.5713,41.5264,41.5339,30200.0
2012-04-05 11:10:00,55.54,55.59,55.45,55.45,35800.0,41.5339,41.5713,41.4666,41.4666,35800.0
2012-04-05 11:20:00,55.45,55.47,55.38,55.38,35000.0,41.4666,41.4816,41.4143,41.4143,35000.0
2012-04-05 11:30:00,55.39,55.4,55.27,55.28,34600.0,41.4217,41.4292,41.332,41.3395,34600.0
2012-04-05 11:40:00,55.28,55.29,55.17,55.18,56500.0,41.3395,41.347,41.2572,41.2647,56500.0
2012-04-05 11:50:00,55.18,55.23,55.11,55.22,47000.0,41.2647,41.3021,41.2124,41.2946,47000.0
2012-04-05 12:00:00,55.23,55.26,55.21,55.24,46400.0,41.3021,41.3245,41.2871,41.3096,46400.0
2012-04-05 12:10:00,55.23,55.27,55.21,55.22,35900.0,41.3021,41.332,41.2871,41.2946,35900.0
2012-04-05 12:20:00,55.22,55.28,55.19,55.2,28200.0,41.2946,41.3395,41.2722,41.2797,28200.0
2012-04-05 12:30:00,55.2,55.29,55.16,55.16,37500.0,41.2797,41.347,41.2497,41.2497,37500.0
2012-04-05 12:40:00,55.17,55.19,55.12,55.13,31400.0,41.2572,41.2722,41.2198,41.2273,31400.0
2012-04-05 12:50:00,55.13,55.14,55.08,55.08,38000.0,41.2273,41.2348,41.1899,41.1899,38000.0
2012-04-05 13:00:00,55.09,55.11,55.0,55.04,55600.0,41.1974,41.2124,41.1301,41.16,55600.0
2012-04-05 13:10:00,55.04,55.06,55.0,55.0,110500.0,41.16,41.175,41.1301,41.1301,110500.0
2012-04-05 13:20:00,55.01,55.14,55.0,55.13,48200.0,41.1376,41.2348,41.1301,41.2273,48200.0
2012-04-05 13:30:00,55.13,55.22,55.13,55.22,31400.0,41.2273,41.2946,41.2273,41.2946,31400.0
2012-04-05 13:40:00,55.21,55.23,55.06,55.07,69200.0,41.2871,41.3021,41.175,41.1824,69200.0
2012-04-05 13:50:00,55.07,55.25,55.06,55.25,37500.0,41.1824,41.317,41.175,41.317,37500.0
2012-04-05 14:00:00,55.26,55.37,55.26,55.34,30900.0,41.3245,41.4068,41.3245,41.3844,30900.0
2012-04-05 14:10:00,55.33,55.49,55.29,55.49,42800.0,41.3769,41.4965,41.347,41.4965,42800.0
2012-04-05 14:20:00,55.48,55.48,55.33,55.37,33000.0,41.489,41.489,41.3769,41.4068,33000.0
2012-04-05 14:30:00,55.38,55.5,55.35,55.42,26700.0,41.4143,41.504,41.3918,41.4442,26700.0
2012-04-05 14:40:00,55.41,55.49,55.41,55.49,18300.0,41.4367,41.4965,41.4367,41.4965,18300.0
2012-04-05 14:50:00,55.49,55.6,55.46,55.59,16000.0,41.4965,41.5788,41.4741,41.5713,16000.0
2012-04-05 15:00:00,55.58,55.66,55.57,55.65,25200.0,41.5638,41.6237,41.5563,41.6162,25200.0
2012-04-05 15:10:00,55.64,55.65,55.59,55.64,22600.0,41.6087,41.6162,41.5713,41.6087,22600.0
2012-04-05 15:20:00,55.64,55.7,55.62,55.64,29600.0,41.6087,41.6536,41.5937,41.6087,29600.0
2012-04-05 15:30:00,55.64,55.65,55.59,55.61,32600.0,41.6087,41.6162,41.5713,41.5863,32600.0
2012-04-05 15:40:00,55.61,55.62,55.54,55.58,61500.0,41.5863,41.5937,41.5339,41.5638,61500.0
2012-04-05 15:50:00,55.58,55.59,55.48,55.49,76600.0,41.5638,41.5713,41.489,41.4965,76600.0
2012-04-09 09:30:00,54.27,54.58,54.27,54.51,47800.0,40.5842,40.816,40.5842,40.7637,47800.0
2012-04-09 09:40:00,54.49,54.56,54.3,54.33,31600.0,40.7487,40.8011,40.6066,40.6291,31600.0
2012-04-09 09:50:00,54.32,54.35,54.23,54.31,40200.0,40.6216,40.644,40.5543,40.6141,40200.0
2012-04-09 10:00:00,54.31,54.46,54.3,54.38,39300.0,40.6141,40.7263,40.6066,40.6664,39300.0
2012-04-09 10:10:00,54.38,54.53,54.36,54.52,45300.0,40.6664,40.7786,40.6515,40.7711,45300.0
2012-04-09 10:20:00,54.53,54.65,54.49,54.62,50100.0,40.7786,40.8684,40.7487,40.8459,50100.0
2012-04-09 10:30:00,54.6,54.62,54.47,54.48,74300.0,40.831,40.8459,40.7337,40.7412,74300.0
2012-04-09 10:40:00,54.46,54.52,54.41,54.49,74900.0,40.7263,40.7711,40.6889,40.7487,74900.0
2012-04-09 10:50:00,54.48,54.51,54.43,54.51,13500.0,40.7412,40.7637,40.7038,40.7637,13500.0
2012-04-09 11:00:00,54.52,54.53,54.37,54.37,16200.0,40.7711,40.7786,40.659,40.659,16200.0
2012-04-09 11:10:00,54.37,54.41,54.26,54.3,21800.0,40.659,40.6889,40.5767,40.6066,21800.0
2012-04-09 11:20:00,54.3,54.37,54.26,54.27,36700.0,40.6066,40.659,40.5767,40.5842,36700.0
2012-04-09 11:30:00,54.27,54.32,54.23,54.3,38500.0,40.5842,40.6216,40.5543,40.6066,38500.0
2012-04-09 11:40:00,54.31,54.44,54.26,54.44,22600.0,40.6141,40.7113,40.5767,40.7113,22600.0
2012-04-09 11:50:00,54.45,54.49,54.43,54.45,33100.0,40.7188,40.7487,40.7038,40.7188,33100.0
2012-04-09 12:00:00,54.45,54.55,54.41,54.55,12900.0,40.7188,40.7936,40.6889,40.7936,12900.0
2012-04-09 12:10:00,54.56,54.59,54.53,54.55,9400.0,40.8011,40.8235,40.7786,40.7936,9400.0
2012-04-09 12:20:00,54.55,54.58,54.51,54.51,22800.0,40.7936,40.816,40.7637,40.7637,22800.0
2012-04-09 12:30:00,54.51,54.66,54.5,54.57,86700.0,40.7637,40.8758,40.7562,40.8085,86700.0
2012-04-09 12:40:00,54.58,54.6,54.48,54.54,22700.0,40.816,40.831,40.7412,40.7861,22700.0
2012-04-09 12:50:00,54.54,54.54,54.46,54.54,15500.0,40.7861,40.7861,40.7263,40.7861,15500.0
2012-04-09 13:00:00,54.54,54.59,54.5,54.53,23400.0,40.7861,40.8235,40.7562,40.7786,23400.0
2012-04-09 13:10:00,54.55,54.58,54.39,54.39,68400.0,40.7936,40.816,40.6739,40.6739,68400.0
2012-04-09 13:20:00,54.4,54.46,54.38,54.4,12200.0,40.6814,40.7263,40.6664,40.6814,12200.0
2012-04-09 13:30:00,54.39,54.5,54.38,54.5,12300.0,40.6739,40.7562,40.6664,40.7562,12300.0
2012-04-09 13:40:00,54.52,54.55,54.45,54.51,14200.0,40.7711,40.7936,40.7188,40.7637,14200.0
2012-04-09 13:50:00,54.52,54.65,54.47,54.62,26500.0,40.7711,40.8684,40.7337,40.8459,26500.0
2012-04-09 14:00:00,54.61,54.62,54.44,54.51,69100.0,40.8384,40.8459,40.7113,40.7637,69100.0
2012-04-09 14:10:00,54.5,54.57,54.5,54.55,59300.0,40.7562,40.8085,40.7562,40.7936,59300.0
2012-04-09 14:20:00,54.57,54.59,54.53,54.55,19300.0,40.8085,40.8235,40.7786,40.7936,19300.0
2012-04-09 14:30:00,54.54,54.66,54.53,54.66,38000.0,40.7861,40.8758,40.7786,40.8758,38000.0
2012-04-09 14:40:00,54.66,54.7,54.62,54.66,18700.0,40.8758,40.9057,40.8459,40.8758,18700.0
2012-04-09 14:50:00,54.66,54.73,54.66,54.67,29100.0,40.8758,40.9282,40.8758,40.8833,29100.0
2012-04-09 15:00:00,54.68,54.78,54.68,54.69,26600.0,40.8908,40.9656,40.8908,40.8983,26600.0
2012-04-09 15:10:00,54.69,54.72,54.68,54.71,16900.0,40.8983,40.9207,40.8908,40.9132,16900.0
2012-04-09 15:20:00,54.7,54.74,54.59,54.61,20900.0,40.9057,40.9357,40.8235,40.8384,20900.0
2012-04-09 15:30:00,54.6,54.66,54.56,54.64,22500.0,40.831,40.8758,40.8011,40.8609,22500.0
2012-04-09 15:40:00,54.65,54.66,54.5,54.54,47600.0,40.8684,40.8758,40.7562,40.7861,47600.0
2012-04-09 15:50:00,54.53,54.62,54.45,54.46,98300.0,40.7786,40.8459,40.7188,40.7263,98300.0
2012-04-10 09:30:00,54.45,54.74,54.28,54.66,35700.0,40.7188,40.9357,40.5917,40.8758,35700.0
2012-04-10 09:40:00,54.66,54.68,54.52,54.55,36300.0,40.8758,40.8908,40.7711,40.7936,36300.0
2012-04-10 09:50:00,54.57,54.59,54.45,54.53,24400.0,40.8085,40.8235,40.7188,40.7786,24400.0
2012-04-10 10:00:00,54.52,54.54,54.28,54.29,32700.0,40.7711,40.7861,40.5917,40.5991,32700.0
2012-04-10 10:10:00,54.3,54.36,54.13,54.14,34500.0,40.6066,40.6515,40.4795,40.487,34500.0
2012-04-10 10:20:00,54.15,54.37,54.13,54.37,31500.0,40.4944,40.659,40.4795,40.659,31500.0
2012-04-10 10:30:00,54.38,54.42,54.23,54.23,37800.0,40.6664,40.6964,40.5543,40.5543,37800.0
2012-04-10 10:40:00,54.23,54.27,54.17,54.19,33800.0,40.5543,40.5842,40.5094,40.5244,33800.0
2012-04-10 10:50:00,54.2,54.23,54.03,54.06,43100.0,40.5318,40.5543,40.4047,40.4271,43100.0
2012-04-10 11:00:00,54.06,54.18,54.06,54.1,27700.0,40.4271,40.5169,40.4271,40.4571,27700.0
2012-04-10 11:10:00,54.1,54.12,53.92,53.99,31800.0,40.4571,40.472,40.3224,40.3748,31800.0
2012-04-10 11:20:00,53.98,54.09,53.95,54.02,27800.0,40.3673,40.4496,40.3449,40.3972,27800.0
2012-04-10 11:30:00,54.03,54.03,53.83,53.83,18800.0,40.4047,40.4047,40.2551,40.2551,18800.0
2012-04-10 11:40:00,53.82,53.87,53.73,53.75,28400.0,40.2477,40.2851,40.1804,40.1953,28400.0
2012-04-10 11:50:00,53.75,53.76,53.57,53.72,44300.0,40.1953,40.2028,40.0607,40.1729,44300.0
2012-04-10 12:00:00,53.73,53.73,53.62,53.64,31800.0,40.1804,40.1804,40.0981,40.1131,31800.0
2012-04-10 12:10:00,53.65,53.69,53.45,53.69,50200.0,40.1205,40.1504,39.971,40.1504,50200.0
2012-04-10 12:20:00,53.69,53.7,53.55,53.64,28300.0,40.1504,40.1579,40.0458,40.1131,28300.0
2012-04-10 12:30:00,53.64,53.72,53.64,53.67,35400.0,40.1131,40.1729,40.1131,40.1355,35400.0
2012-04-10 12:40:00,53.66,53.74,53.64,53.66,52200.0,40.128,40.1878,40.1131,40.128,52200.0
2012-04-10 12:50:00,53.67,53.73,53.61,53.73,39200.0,40.1355,40.1804,40.0906,40.1804,39200.0
2012-04-10 13:00:00,53.73,53.74,53.61,53.63,21700.0,40.1804,40.1878,40.0906,40.1056,21700.0
2012-04-10 13:10:00,53.62,53.62,53.42,53.47,47500.0,40.0981,40.0981,39.9485,39.9859,47500.0
2012-04-10 13:20:00,53.47,53.53,53.43,53.51,48800.0,39.9859,40.0308,39.956,40.0158,48800.0
2012-04-10 13:30:00,53.49,53.53,53.35,53.4,43100.0,40.0009,40.0308,39.8962,39.9336,43100.0
2012-04-10 13:40:00,53.4,53.56,53.38,53.48,29800.0,39.9336,40.0532,39.9186,39.9934,29800.0
2012-04-10 13:50:00,53.5,53.5,53.33,53.36,28500.0,40.0084,40.0084,39.8812,39.9037,28500.0
2012-04-10 14:00:00,53.37,53.48,53.34,53.47,31300.0,39.9111,39.9934,39.8887,39.9859,31300.0
2012-04-10 14:10:00,53.47,53.52,53.42,53.44,30300.0,39.9859,40.0233,39.9485,39.9635,30300.0
2012-04-10 14:20:00,53.45,53.57,53.36,53.57,59300.0,39.971,40.0607,39.9037,40.0607,59300.0
2012-04-10 14:30:00,53.57,53.58,53.34,53.37,61700.0,40.0607,40.0682,39.8887,39.9111,61700.0
2012-04-10 14:40:00,53.37,53.5,53.37,53.48,30800.0,39.9111,40.0084,39.9111,39.9934,30800.0
2012-04-10 14:50:00,53.49,53.51,53.37,53.41,36700.0,40.0009,40.0158,39.9111,39.9411,36700.0
2012-04-10 15:00:00,53.4,53.4,53.28,53.34,45600.0,39.9336,39.9336,39.8438,39.8887,45600.0
2012-04-10 15:10:00,53.34,53.42,53.27,53.41,46800.0,39.8887,39.9485,39.8364,39.9411,46800.0
2012-04-10 15:20:00,53.42,53.45,53.22,53.28,55500.0,39.9485,39.971,39.799,39.8438,55500.0
2012-04-10 15:30:00,53.28,53.4,53.26,53.37,79900.0,39.8438,39.9336,39.8289,39.9111,79900.0
2012-04-10 15:40:00,53.35,53.38,53.17,53.25,90500.0,39.8962,39.9186,39.7616,39.8214,90500.0
2012-04-10 15:50:00,53.24,53.4,53.22,53.23,141000.0,39.8139,39.9336,39.799,39.8065,141000.0
2012-04-11 09:30:00,54.18,54.44,54.09,54.43,70700.0,40.5169,40.7113,40.4496,40.7038,70700.0
2012-04-11 09:40:00,54.42,54.51,54.36,54.37,60300.0,40.6964,40.7637,40.6515,40.659,60300.0
2012-04-11 09:50:00,54.36,54.37,54.2,54.26,63100.0,40.6515,40.659,40.5318,40.5767,63100.0
2012-04-11 10:00:00,54.25,54.49,54.25,54.48,64600.0,40.5692,40.7487,40.5692,40.7412,64600.0
2012-04-11 10:10:00,54.48,54.79,54.48,54.79,67900.0,40.7412,40.973,40.7412,40.973,67900.0
2012-04-11 10:20:00,54.8,54.8,54.73,54.76,51600.0,40.9805,40.9805,40.9282,40.9506,51600.0
2012-04-11 10:30:00,54.76,54.81,54.74,54.78,47500.0,40.9506,40.988,40.9357,40.9656,47500.0
2012-04-11 10:40:00,54.78,54.79,54.64,54.65,40200.0,40.9656,40.973,40.8609,40.8684,40200.0
2012-04-11 10:50:00,54.68,54.72,54.58,54.63,26900.0,40.8908,40.9207,40.816,40.8534,26900.0
2012-04-11 11:00:00,54.62,54.62,54.47,54.5,26100.0,40.8459,40.8459,40.7337,40.7562,26100.0
2012-04-11 11:10:00,54.5,54.5,54.35,54.37,27300.0,40.7562,40.7562,40.644,40.659,27300.0
2012-04-11 11:20:00,54.37,54.43,54.33,54.33,21100.0,40.659,40.7038,40.6291,40.6291,21100.0
2012-04-11 11:30:00,54.34,54.42,54.34,54.35,9100.0,40.6365,40.6964,40.6365,40.644,9100.0
2012-04-11 11:40:00,54.35,54.38,54.21,54.22,13500.0,40.644,40.6664,40.5393,40.5468,13500.0
2012-04-11 11:50:00,54.21,54.23,54.12,54.13,11400.0,40.5393,40.5543,40.472,40.4795,11400.0
2012-04-11 12:00:00,54.13,54.19,54.12,54.15,11000.0,40.4795,40.5244,40.472,40.4944,11000.0
2012-04-11 12:10:00,54.16,54.27,54.16,54.24,10300.0,40.5019,40.5842,40.5019,40.5617,10300.0
2012-04-11 12:20:00,54.23,54.31,54.18,54.3,17300.0,40.5543,40.6141,40.5169,40.6066,17300.0
2012-04-11 12:30:00,54.29,54.29,54.2,54.24,5800.0,40.5991,40.5991,40.5318,40.5617,5800.0
2012-04-11 12:40:00,54.24,54.28,54.23,54.24,7200.0,40.5617,40.5917,40.5543,40.5617,7200.0
2012-04-11 12:50:00,54.24,54.41,54.24,54.41,14600.0,40.5617,40.6889,40.5617,40.6889,14600.0
2012-04-11 13:00:00,54.41,54.41,54.3,54.38,20600.0,40.6889,40.6889,40.6066,40.6664,20600.0
2012-04-11 13:10:00,54.37,54.37,54.3,54.32,12000.0,40.659,40.659,40.6066,40.6216,12000.0
2012-04-11 13:20:00,54.3,54.34,54.19,54.19,22100.0,40.6066,40.6365,40.5244,40.5244,22100.0
2012-04-11 13:30:00,54.2,54.23,54.14,54.23,19100.0,40.5318,40.5543,40.487,40.5543,19100.0
2012-04-11 13:40:00,54.22,54.26,54.16,54.24,31900.0,40.5468,40.5767,40.5019,40.5617,31900.0
2012-04-11 13:50:00,54.24,54.31,54.21,54.29,43600.0,40.5617,40.6141,40.5393,40.5991,43600.0
2012-04-11 14:00:00,54.26,54.26,54.1,54.17,18900.0,40.5767,40.5767,40.4571,40.5094,18900.0
2012-04-11 14:10:00,54.17,54.18,54.12,54.15,22700.0,40.5094,40.5169,40.472,40.4944,22700.0
2012-04-11 14:20:00,54.13,54.2,54.04,54.12,17000.0,40.4795,40.5318,40.4122,40.472,17000.0
2012-04-11 14:30:00,54.12,54.12,53.92,54.03,31900.0,40.472,40.472,40.3224,40.4047,31900.0
2012-04-11 14:40:00,54.01,54.04,53.96,54.04,17900.0,40.3898,40.4122,40.3524,40.4122,17900.0
2012-04-11 14:50:00,54.04,54.08,53.95,54.0,70100.0,40.4122,40.4421,40.3449,40.3823,70100.0
2012-04-11 15:00:00,54.01,54.04,53.96,53.97,26200.0,40.3898,40.4122,40.3524,40.3598,26200.0
2012-04-11 15:10:00,53.96,53.98,53.87,53.95,26400.0,40.3524,40.3673,40.2851,40.3449,26400.0
2012-04-11 15:20:00,53.95,53.95,53.85,53.89,24000.0,40.3449,40.3449,40.2701,40.3,24000.0
2012-04-11 15:30:00,53.9,53.95,53.81,53.81,50100.0,40.3075,40.3449,40.2402,40.2402,50100.0
2012-04-11 15:40:00,53.8,53.86,53.74,53.79,73800.0,40.2327,40.2776,40.1878,40.2252,73800.0
2012-04-11 15:50:00,53.8,53.92,53.77,53.88,132300.0,40.2327,40.3224,40.2103,40.2925,132300.0
2012-04-12 09:30:00,54.08,54.28,54.03,54.27,31600.0,40.4421,40.5917,40.4047,40.5842,31600.0
2012-04-12 09:40:00,54.29,54.29,54.09,54.12,20100.0,40.5991,40.5991,40.4496,40.472,20100.0
2012-04-12 09:50:00,54.13,54.43,54.11,54.3,26700.0,40.4795,40.7038,40.4645,40.6066,26700.0
2012-04-12 10:00:00,54.3,54.31,54.21,54.24,106700.0,40.6066,40.6141,40.5393,40.5617,106700.0
2012-04-12 10:10:00,54.23,54.28,54.18,54.21,41700.0,40.5543,40.5917,40.5169,40.5393,41700.0
2012-04-12 10:20:00,54.22,54.31,54.18,54.25,26800.0,40.5468,40.6141,40.5169,40.5692,26800.0
2012-04-12 10:30:00,54.25,54.35,54.22,54.28,131800.0,40.5692,40.644,40.5468,40.5917,131800.0
2012-04-12 10:40:00,54.28,54.47,54.28,54.44,37400.0,40.5917,40.7337,40.5917,40.7113,37400.0
2012-04-12 10:50:00,54.46,54.63,54.44,54.61,22600.0,40.7263,40.8534,40.7113,40.8384,22600.0
2012-04-12 11:00:00,54.61,54.75,54.6,54.67,18400.0,40.8384,40.9431,40.831,40.8833,18400.0
2012-04-12 11:10:00,54.65,54.78,54.61,54.76,16600.0,40.8684,40.9656,40.8384,40.9506,16600.0
2012-04-12 11:20:00,54.76,54.82,54.72,54.79,17500.0,40.9506,40.9955,40.9207,40.973,17500.0
2012-04-12 11:30:00,54.8,54.81,54.62,54.63,13700.0,40.9805,40.988,40.8459,40.8534,13700.0
2012-04-12 11:40:00,54.63,54.66,54.59,54.66,12000.0,40.8534,40.8758,40.8235,40.8758,12000.0
2012-04-12 11:50:00,54.67,54.73,54.62,54.71,23400.0,40.8833,40.9282,40.8459,40.9132,23400.0
2012-04-12 12:00:00,54.71,54.77,54.7,54.76,20900.0,40.9132,40.9581,40.9057,40.9506,20900.0
2012-04-12 12:10:00,54.75,54.81,54.72,54.8,12200.0,40.9431,40.988,40.9207,40.9805,12200.0
2012-04-12 12:20:00,54.81,54.89,54.78,54.85,20300.0,40.988,41.0478,40.9656,41.0179,20300.0
2012-04-12 12:30:00,54.84,54.89,54.79,54.8,10700.0,41.0104,41.0478,40.973,40.9805,10700.0
2012-04-12 12:40:00,54.81,54.85,54.7,54.74,47100.0,40.988,41.0179,40.9057,40.9357,47100.0
2012-04-12 12:50:00,54.74,54.78,54.73,54.76,21600.0,40.9357,40.9656,40.9282,40.9506,21600.0
2012-04-12 13:00:00,54.76,54.77,54.73,54.76,16300.0,40.9506,40.9581,40.9282,40.9506,16300.0
2012-04-12 13:10:00,54.78,54.85,54.77,54.81,23900.0,40.9656,41.0179,40.9581,40.988,23900.0
2012-04-12 13:20:00,54.81,54.81,54.74,54.75,28900.0,40.988,40.988,40.9357,40.9431,28900.0
2012-04-12 13:30:00,54.76,54.76,54.74,54.76,19500.0,40.9506,40.9506,40.9357,40.9506,19500.0
2012-04-12 13:40:00,54.75,54.76,54.72,54.74,19600.0,40.9431,40.9506,40.9207,40.9357,19600.0
2012-04-12 13:50:00,54.74,54.74,54.61,54.66,20500.0,40.9357,40.9357,40.8384,40.8758,20500.0
2012-04-12 14:00:00,54.66,54.73,54.64,54.72,15100.0,40.8758,40.9282,40.8609,40.9207,15100.0
2012-04-12 14:10:00,54.73,54.77,54.71,54.72,32800.0,40.9282,40.9581,40.9132,40.9207,32800.0
2012-04-12 14:20:00,54.73,54.77,54.69,54.71,26700.0,40.9282,40.9581,40.8983,40.9132,26700.0
2012-04-12 14:30:00,54.72,54.73,54.65,54.68,30200.0,40.9207,40.9282,40.8684,40.8908,30200.0
2012-04-12 14:40:00,54.68,54.75,54.67,54.74,35500.0,40.8908,40.9431,40.8833,40.9357,35500.0
2012-04-12 14:50:00,54.75,54.8,54.74,54.75,92500.0,40.9431,40.9805,40.9357,40.9431,92500.0
2012-04-12 15:00:00,54.76,54.8,54.73,54.79,50200.0,40.9506,40.9805,40.9282,40.973,50200.0
2012-04-12 15:10:00,54.79,54.79,54.74,54.77,30900.0,40.973,40.973,40.9357,40.9581,30900.0
2012-04-12 15:20:00,54.78,54.78,54.66,54.67,72700.0,40.9656,40.9656,40.8758,40.8833,72700.0
2012-04-12 15:30:00,54.69,54.77,54.69,54.74,77200.0,40.8983,40.9581,40.8983,40.9357,77200.0
2012-04-12 15:40:00,54.75,54.84,54.73,54.76,121500.0,40.9431,41.0104,40.9282,40.9506,121500.0
2012-04-12 15:50:00,54.75,54.79,54.7,54.73,205700.0,40.9431,40.973,40.9057,40.9282,205700.0
2012-04-13 09:30:00,54.42,54.45,54.12,54.12,51300.0,40.6964,40.7188,40.472,40.472,51300.0
2012-04-13 09:40:00,54.09,54.34,54.03,54.23,37700.0,40.4496,40.6365,40.4047,40.5543,37700.0
2012-04-13 09:50:00,54.22,54.32,53.91,53.92,38500.0,40.5468,40.6216,40.315,40.3224,38500.0
2012-04-13 10:00:00,53.93,54.05,53.87,53.94,54900.0,40.3299,40.4197,40.2851,40.3374,54900.0
2012-04-13 10:10:00,53.94,54.02,53.7,53.74,85400.0,40.3374,40.3972,40.1579,40.1878,85400.0
2012-04-13 10:20:00,53.73,53.86,53.72,53.81,35700.0,40.1804,40.2776,40.1729,40.2402,35700.0
2012-04-13 10:30:00,53.8,53.84,53.7,53.74,31300.0,40.2327,40.2626,40.1579,40.1878,31300.0
2012-04-13 10:40:00,53.74,53.77,53.62,53.69,59500.0,40.1878,40.2103,40.0981,40.1504,59500.0
2012-04-13 10:50:00,53.68,53.72,53.59,53.61,46000.0,40.143,40.1729,40.0757,40.0906,46000.0
2012-04-13 11:00:00,53.61,53.68,53.5,53.51,39600.0,40.0906,40.143,40.0084,40.0158,39600.0
2012-04-13 11:10:00,53.5,53.52,53.41,53.5,40000.0,40.0084,40.0233,39.9411,40.0084,40000.0
2012-04-13 11:20:00,53.49,53.57,53.49,53.52,32200.0,40.0009,40.0607,40.0009,40.0233,32200.0
2012-04-13 11:30:00,53.5,53.66,53.5,53.66,26200.0,40.0084,40.128,40.0084,40.128,26200.0
2012-04-13 11:40:00,53.65,53.68,53.59,53.66,25500.0,40.1205,40.143,40.0757,40.128,25500.0
2012-04-13 11:50:00,53.62,53.69,53.5,53.57,24500.0,40.0981,40.1504,40.0084,40.0607,24500.0
2012-04-13 12:00:00,53.57,53.63,53.54,53.56,20900.0,40.0607,40.1056,40.0383,40.0532,20900.0
2012-04-13 12:10:00,53.54,53.56,53.47,53.5,33100.0,40.0383,40.0532,39.9859,40.0084,33100.0
2012-04-13 12:20:00,53.5,53.55,53.48,53.51,34200.0,40.0084,40.0458,39.9934,40.0158,34200.0
2012-04-13 12:30:00,53.5,53.63,53.5,53.61,15300.0,40.0084,40.1056,40.0084,40.0906,15300.0
2012-04-13 12:40:00,53.6,53.69,53.57,53.67,10300.0,40.0831,40.1504,40.0607,40.1355,10300.0
2012-04-13 12:50:00,53.66,53.68,53.59,53.62,17800.0,40.128,40.143,40.0757,40.0981,17800.0
2012-04-13 13:00:00,53.61,53.71,53.57,53.67,15000.0,40.0906,40.1654,40.0607,40.1355,15000.0
2012-04-13 13:10:00,53.67,53.75,53.65,53.65,13100.0,40.1355,40.1953,40.1205,40.1205,13100.0
2012-04-13 13:20:00,53.64,53.72,53.61,53.69,20000.0,40.1131,40.1729,40.0906,40.1504,20000.0
2012-04-13 13:30:00,53.7,53.8,53.65,53.78,19700.0,40.1579,40.2327,40.1205,40.2178,19700.0
2012-04-13 13:40:00,53.78,53.78,53.65,53.67,32200.0,40.2178,40.2178,40.1205,40.1355,32200.0
2012-04-13 13:50:00,53.67,53.76,53.58,53.59,36800.0,40.1355,40.2028,40.0682,40.0757,36800.0
2012-04-13 14:00:00,53.58,53.63,53.53,53.57,24100.0,40.0682,40.1056,40.0308,40.0607,24100.0
2012-04-13 14:10:00,53.57,53.63,53.56,53.59,24000.0,40.0607,40.1056,40.0532,40.0757,24000.0
2012-04-13 14:20:00,53.59,53.66,53.54,53.57,47800.0,40.0757,40.128,40.0383,40.0607,47800.0
2012-04-13 14:30:00,53.57,53.66,53.54,53.56,25300.0,40.0607,40.128,40.0383,40.0532,25300.0
2012-04-13 14:40:00,53.56,53.64,53.52,53.64,21500.0,40.0532,40.1131,40.0233,40.1131,21500.0
2012-04-13 14:50:00,53.64,53.64,53.52,53.56,24700.0,40.1131,40.1131,40.0233,40.0532,24700.0
2012-04-13 15:00:00,53.54,53.64,53.54,53.63,35200.0,40.0383,40.1131,40.0383,40.1056,35200.0
2012-04-13 15:10:00,53.63,53.64,53.58,53.63,19700.0,40.1056,40.1131,40.0682,40.1056,19700.0
2012-04-13 15:20:00,53.63,53.69,53.51,53.51,31500.0,40.1056,40.1504,40.0158,40.0158,31500.0
2012-04-13 15:30:00,53.51,53.58,53.35,53.41,52800.0,40.0158,40.0682,39.8962,39.9411,52800.0
2012-04-13 15:40:00,53.4,53.5,53.3,53.36,79700.0,39.9336,40.0084,39.8588,39.9037,79700.0
2012-04-13 15:50:00,53.36,53.38,53.14,53.16,189500.0,39.9037,39.9186,39.7391,39.7541,189500.0
2012-04-16 09:30:00,53.5,53.82,53.5,53.7,53800.0,40.0084,40.2477,40.0084,40.1579,53800.0
2012-04-16 09:40:00,53.73,53.82,53.66,53.8,52800.0,40.1804,40.2477,40.128,40.2327,52800.0
2012-04-16 09:50:00,53.79,53.79,53.66,53.66,38000.0,40.2252,40.2252,40.128,40.128,38000.0
2012-04-16 10:00:00,53.66,53.71,53.53,53.67,35300.0,40.128,40.1654,40.0308,40.1355,35300.0
2012-04-16 10:10:00,53.69,53.69,53.24,53.4,46200.0,40.1504,40.1504,39.8139,39.9336,46200.0
2012-04-16 10:20:00,53.41,53.52,53.32,53.44,53200.0,39.9411,40.0233,39.8738,39.9635,53200.0
2012-04-16 10:30:00,53.45,53.48,53.2,53.25,38700.0,39.971,39.9934,39.784,39.8214,38700.0
2012-04-16 10:40:00,53.25,53.49,53.25,53.49,34100.0,39.8214,40.0009,39.8214,40.0009,34100.0
2012-04-16 10:50:00,53.5,53.51,53.38,53.38,28200.0,40.0084,40.0158,39.9186,39.9186,28200.0
2012-04-16 11:00:00,53.38,53.46,53.33,53.46,48700.0,39.9186,39.9784,39.8812,39.9784,48700.0
2012-04-16 11:10:00,53.48,53.54,53.36,53.42,56600.0,39.9934,40.0383,39.9037,39.9485,56600.0
2012-04-16 11:20:00,53.44,53.45,53.3,53.3,24300.0,39.9635,39.971,39.8588,39.8588,24300.0
2012-04-16 11:30:00,53.31,53.35,53.19,53.27,32200.0,39.8663,39.8962,39.7765,39.8364,32200.0
2012-04-16 11:40:00,53.26,53.38,53.24,53.31,34700.0,39.8289,39.9186,39.8139,39.8663,34700.0
2012-04-16 11:50:00,53.31,53.37,53.22,53.27,20800.0,39.8663,39.9111,39.799,39.8364,20800.0
2012-04-16 12:00:00,53.26,53.45,53.26,53.34,16400.0,39.8289,39.971,39.8289,39.8887,16400.0
2012-04-16 12:10:00,53.35,53.39,53.24,53.3,25700.0,39.8962,39.9261,39.8139,39.8588,25700.0
2012-04-16 12:20:00,53.3,53.43,53.23,53.39,23400.0,39.8588,39.956,39.8065,39.9261,23400.0
2012-04-16 12:30:00,53.4,53.48,53.38,53.45,18900.0,39.9336,39.9934,39.9186,39.971,18900.0
2012-04-16 12:40:00,53.47,53.61,53.47,53.6,28500.0,39.9859,40.0906,39.9859,40.0831,28500.0
2012-04-16 12:50:00,53.6,53.75,53.56,53.75,26300.0,40.0831,40.1953,40.0532,40.1953,26300.0
2012-04-16 13:00:00,53.74,53.74,53.6,53.61,30700.0,40.1878,40.1878,40.0831,40.0906,30700.0
2012-04-16 13:10:00,53.61,53.68,53.57,53.64,21100.0,40.0906,40.143,40.0607,40.1131,21100.0
2012-04-16 13:20:00,53.65,53.72,53.56,53.66,25800.0,40.1205,40.1729,40.0532,40.128,25800.0
2012-04-16 13:30:00,53.64,53.75,53.62,53.72,30200.0,40.1131,40.1953,40.0981,40.1729,30200.0
2012-04-16 13:40:00,53.71,53.9,53.68,53.8,33500.0,40.1654,40.3075,40.143,40.2327,33500.0
2012-04-16 13:50:00,53.8,53.91,53.76,53.84,41500.0,40.2327,40.315,40.2028,40.2626,41500.0
2012-04-16 14:00:00,53.84,53.88,53.7,53.7,35100.0,40.2626,40.2925,40.1579,40.1579,35100.0
2012-04-16 14:10:00,53.71,53.78,53.69,53.75,17200.0,40.1654,40.2178,40.1504,40.1953,17200.0
2012-04-16 14:20:00,53.73,53.76,53.61,53.65,21100.0,40.1804,40.2028,40.0906,40.1205,21100.0
2012-04-16 14:30:00,53.65,53.77,53.65,53.7,26600.0,40.1205,40.2103,40.1205,40.1579,26600.0
2012-04-16 14:40:00,53.7,53.77,53.69,53.72,18600.0,40.1579,40.2103,40.1504,40.1729,18600.0
2012-04-16 14:50:00,53.72,53.79,53.64,53.66,32000.0,40.1729,40.2252,40.1131,40.128,32000.0
2012-04-16 15:00:00,53.65,53.7,53.61,53.65,32600.0,40.1205,40.1579,40.0906,40.1205,32600.0
2012-04-16 15:10:00,53.65,53.78,53.65,53.77,34300.0,40.1205,40.2178,40.1205,40.2103,34300.0
2012-04-16 15:20:00,53.77,53.79,53.66,53.72,33800.0,40.2103,40.2252,40.128,40.1729,33800.0
2012-04-16 15:30:00,53.72,53.8,53.7,53.73,55000.0,40.1729,40.2327,40.1579,40.1804,55000.0
2012-04-16 15:40:00,53.73,53.81,53.63,53.66,79300.0,40.1804,40.2402,40.1056,40.128,79300.0
2012-04-16 15:50:00,53.65,53.68,53.58,53.61,105600.0,40.1205,40.143,40.0682,40.0906,105600.0
2012-04-17 09:30:00,54.22,54.53,54.15,54.51,47900.0,40.5468,40.7786,40.4944,40.7637,47900.0
2012-04-17 09:40:00,54.48,54.52,54.34,54.45,63300.0,40.7412,40.7711,40.6365,40.7188,63300.0
2012-04-17 09:50:00,54.45,54.62,54.4,54.55,29400.0,40.7188,40.8459,40.6814,40.7936,29400.0
2012-04-17 10:00:00,54.55,54.57,54.29,54.57,42200.0,40.7936,40.8085,40.5991,40.8085,42200.0
2012-04-17 10:10:00,54.55,54.77,54.55,54.73,33800.0,40.7936,40.9581,40.7936,40.9282,33800.0
2012-04-17 10:20:00,54.74,54.94,54.66,54.93,81500.0,40.9357,41.0852,40.8758,41.0777,81500.0
2012-04-17 10:30:00,54.94,54.98,54.85,54.85,30400.0,41.0852,41.1151,41.0179,41.0179,30400.0
2012-04-17 10:40:00,54.85,54.98,54.85,54.98,15100.0,41.0179,41.1151,41.0179,41.1151,15100.0
2012-04-17 10:50:00,54.97,55.01,54.93,55.0,27600.0,41.1077,41.1376,41.0777,41.1301,27600.0
2012-04-17 11:00:00,55.01,55.17,54.99,55.16,68600.0,41.1376,41.2572,41.1226,41.2497,68600.0
2012-04-17 11:10:00,55.15,55.2,55.14,55.2,33800.0,41.2423,41.2797,41.2348,41.2797,33800.0
2012-04-17 11:20:00,55.21,55.24,55.0,55.03,22900.0,41.2871,41.3096,41.1301,41.1525,22900.0
2012-04-17 11:30:00,55.03,55.07,55.0,55.0,22200.0,41.1525,41.1824,41.1301,41.1301,22200.0
2012-04-17 11:40:00,55.01,55.04,54.96,55.03,18800.0,41.1376,41.16,41.1002,41.1525,18800.0
2012-04-17 11:50:00,55.04,55.12,55.04,55.1,21400.0,41.16,41.2198,41.16,41.2049,21400.0
2012-04-17 12:00:00,55.1,55.13,55.05,55.07,17300.0,41.2049,41.2273,41.1675,41.1824,17300.0
2012-04-17 12:10:00,55.06,55.16,55.06,55.15,16500.0,41.175,41.2497,41.175,41.2423,16500.0
2012-04-17 12:20:00,55.16,55.25,55.12,55.25,13600.0,41.2497,41.317,41.2198,41.317,13600.0
2012-04-17 12:30:00,55.25,55.3,55.2,55.22,23200.0,41.317,41.3544,41.2797,41.2946,23200.0
2012-04-17 12:40:00,55.22,55.25,55.21,55.23,14600.0,41.2946,41.317,41.2871,41.3021,14600.0
2012-04-17 12:50:00,55.23,55.24,55.19,55.21,22900.0,41.3021,41.3096,41.2722,41.2871,22900.0
2012-04-17 13:00:00,55.21,55.25,55.16,55.24,22600.0,41.2871,41.317,41.2497,41.3096,22600.0
2012-04-17 13:10:00,55.25,55.34,55.25,55.34,17500.0,41.317,41.3844,41.317,41.3844,17500.0
2012-04-17 13:20:00,55.34,55.37,55.32,55.36,18800.0,41.3844,41.4068,41.3694,41.3993,18800.0
2012-04-17 13:30:00,55.36,55.39,55.35,55.37,26100.0,41.3993,41.4217,41.3918,41.4068,26100.0
2012-04-17 13:40:00,55.36,55.43,55.36,55.39,29400.0,41.3993,41.4517,41.3993,41.4217,29400.0
2012-04-17 13:50:00,55.39,55.49,55.38,55.45,47000.0,41.4217,41.4965,41.4143,41.4666,47000.0
2012-04-17 14:00:00,55.45,55.48,55.39,55.4,29300.0,41.4666,41.489,41.4217,41.4292,29300.0
2012-04-17 14:10:00,55.4,55.42,55.35,55.36,23400.0,41.4292,41.4442,41.3918,41.3993,23400.0
2012-04-17 14:20:00,55.37,55.4,55.34,55.34,32500.0,41.4068,41.4292,41.3844,41.3844,32500.0
2012-04-17 14:30:00,55.34,55.35,55.25,55.26,38400.0,41.3844,41.3918,41.317,41.3245,38400.0
2012-04-17 14:40:00,55.25,55.26,55.1,55.12,27500.0,41.317,41.3245,41.2049,41.2198,27500.0
2012-04-17 14:50:00,55.11,55.22,55.1,55.22,31600.0,41.2124,41.2946,41.2049,41.2946,31600.0
2012-04-17 15:00:00,55.22,55.22,55.15,55.17,39900.0,41.2946,41.2946,41.2423,41.2572,39900.0
2012-04-17 15:10:00,55.18,55.21,55.13,55.2,31100.0,41.2647,41.2871,41.2273,41.2797,31100.0
2012-04-17 15:20:00,55.21,55.32,55.2,55.31,60000.0,41.2871,41.3694,41.2797,41.3619,60000.0
2012-04-17 15:30:00,55.31,55.33,55.24,55.27,57800.0,41.3619,41.3769,41.3096,41.332,57800.0
2012-04-17 15:40:00,55.27,55.3,55.21,55.24,77300.0,41.332,41.3544,41.2871,41.3096,77300.0
2012-04-17 15:50:00,55.22,55.3,55.17,55.17,120200.0,41.2946,41.3544,41.2572,41.2572,120200.0
2012-04-18 09:30:00,54.66,54.85,54.23,54.23,91800.0,40.8758,41.0179,40.5543,40.5543,91800.0
2012-04-18 09:40:00,54.23,54.42,54.21,54.4,59200.0,40.5543,40.6964,40.5393,40.6814,59200.0
2012-04-18 09:50:00,54.41,54.69,54.35,54.6,32400.0,40.6889,40.8983,40.644,40.831,32400.0
2012-04-18 10:00:00,54.6,54.64,54.49,54.58,50500.0,40.831,40.8609,40.7487,40.816,50500.0
2012-04-18 10:10:00,54.57,54.6,54.38,54.56,51800.0,40.8085,40.831,40.6664,40.8011,51800.0
2012-04-18 10:20:00,54.56,54.56,54.34,54.37,52900.0,40.8011,40.8011,40.6365,40.659,52900.0
2012-04-18 10:30:00,54.37,54.56,54.33,54.47,47900.0,40.659,40.8011,40.6291,40.7337,47900.0
2012-04-18 10:40:00,54.46,54.54,54.41,54.46,54100.0,40.7263,40.7861,40.6889,40.7263,54100.0
2012-04-18 10:50:00,54.46,54.51,54.4,54.5,34900.0,40.7263,40.7637,40.6814,40.7562,34900.0
2012-04-18 11:00:00,54.52,54.56,54.29,54.38,36800.0,40.7711,40.8011,40.5991,40.6664,36800.0
2012-04-18 11:10:00,54.4,54.41,54.19,54.38,25000.0,40.6814,40.6889,40.5244,40.6664,25000.0
2012-04-18 11:20:00,54.4,54.4,54.34,54.39,14400.0,40.6814,40.6814,40.6365,40.6739,14400.0
2012-04-18 11:30:00,54.39,54.4,54.24,54.28,21000.0,40.6739,40.6814,40.5617,40.5917,21000.0
2012-04-18 11:40:00,54.29,54.43,54.28,54.4,28500.0,40.5991,40.7038,40.5917,40.6814,28500.0
2012-04-18 11:50:00,54.41,54.47,54.35,54.4,26100.0,40.6889,40.7337,40.644,40.6814,26100.0
2012-04-18 12:00:00,54.4,54.43,54.33,54.36,11700.0,40.6814,40.7038,40.6291,40.6515,11700.0
2012-04-18 12:10:00,54.36,54.39,54.3,54.36,35300.0,40.6515,40.6739,40.6066,40.6515,35300.0
2012-04-18 12:20:00,54.36,54.4,54.28,54.29,10200.0,40.6515,40.6814,40.5917,40.5991,10200.0
2012-04-18 12:30:00,54.31,54.35,54.28,54.31,7800.0,40.6141,40.644,40.5917,40.6141,7800.0
2012-04-18 12:40:00,54.31,54.35,54.23,54.25,10100.0,40.6141,40.644,40.5543,40.5692,10100.0
2012-04-18 12:50:00,54.24,54.28,54.22,54.25,8400.0,40.5617,40.5917,40.5468,40.5692,8400.0
2012-04-18 13:00:00,54.25,54.34,54.23,54.33,9000.0,40.5692,40.6365,40.5543,40.6291,9000.0
2012-04-18 13:10:00,54.33,54.33,54.2,54.25,9400.0,40.6291,40.6291,40.5318,40.5692,9400.0
2012-04-18 13:20:00,54.24,54.3,54.19,54.22,39200.0,40.5617,40.6066,40.5244,40.5468,39200.0
2012-04-18 13:30:00,54.2,54.22,54.05,54.06,14600.0,40.5318,40.5468,40.4197,40.4271,14600.0
2012-04-18 13:40:00,54.06,54.06,54.0,54.03,30700.0,40.4271,40.4271,40.3823,40.4047,30700.0
2012-04-18 13:50:00,54.03,54.07,53.9,53.99,26100.0,40.4047,40.4346,40.3075,40.3748,26100.0
2012-04-18 14:00:00,53.99,54.03,53.95,53.98,40600.0,40.3748,40.4047,40.3449,40.3673,40600.0
2012-04-18 14:10:00,53.96,54.0,53.94,53.97,29700.0,40.3524,40.3823,40.3374,40.3598,29700.0
2012-04-18 14:20:00,53.98,54.14,53.98,54.04,41600.0,40.3673,40.487,40.3673,40.4122,41600.0
2012-04-18 14:30:00,54.04,54.09,54.02,54.05,20800.0,40.4122,40.4496,40.3972,40.4197,20800.0
2012-04-18 14:40:00,54.03,54.13,54.03,54.1,27700.0,40.4047,40.4795,40.4047,40.4571,27700.0
2012-04-18 14:50:00,54.11,54.14,54.07,54.1,67600.0,40.4645,40.487,40.4346,40.4571,67600.0
2012-04-18 15:00:00,54.11,54.28,54.11,54.16,43600.0,40.4645,40.5917,40.4645,40.5019,43600.0
2012-04-18 15:10:00,54.15,54.18,54.09,54.11,32800.0,40.4944,40.5169,40.4496,40.4645,32800.0
2012-04-18 15:20:00,54.11,54.18,54.05,54.06,38300.0,40.4645,40.5169,40.4197,40.4271,38300.0
2012-04-18 15:30:00,54.06,54.15,54.04,54.11,30900.0,40.4271,40.4944,40.4122,40.4645,30900.0
2012-04-18 15:40:00,54.11,54.14,54.05,54.08,57100.0,40.4645,40.487,40.4197,40.4421,57100.0
2012-04-18 15:50:00,54.08,54.1,53.96,53.96,119000.0,40.4421,40.4571,40.3524,40.3524,119000.0
2012-04-19 09:30:00,53.88,54.19,53.86,53.98,43300.0,40.2925,40.5244,40.2776,40.3673,43300.0
2012-04-19 09:40:00,53.97,54.2,53.94,54.09,43400.0,40.3598,40.5318,40.3374,40.4496,43400.0
2012-04-19 09:50:00,54.09,54.13,53.88,54.08,35300.0,40.4496,40.4795,40.2925,40.4421,35300.0
2012-04-19 10:00:00,54.11,54.11,53.71,53.75,95500.0,40.4645,40.4645,40.1654,40.1953,95500.0
2012-04-19 10:10:00,53.76,53.92,53.67,53.9,32200.0,40.2028,40.3224,40.1355,40.3075,32200.0
2012-04-19 10:20:00,53.9,54.01,53.84,53.87,70700.0,40.3075,40.3898,40.2626,40.2851,70700.0
2012-04-19 10:30:00,53.87,54.15,53.87,54.01,87800.0,40.2851,40.4944,40.2851,40.3898,87800.0
2012-04-19 10:40:00,54.0,54.24,54.0,54.24,79600.0,40.3823,40.5617,40.3823,40.5617,79600.0
2012-04-19 10:50:00,54.23,54.24,53.99,54.02,88200.0,40.5543,40.5617,40.3748,40.3972,88200.0
2012-04-19 11:00:00,54.03,54.17,53.97,54.07,39200.0,40.4047,40.5094,40.3598,40.4346,39200.0
2012-04-19 11:10:00,54.03,54.03,53.93,53.97,22100.0,40.4047,40.4047,40.3299,40.3598,22100.0
2012-04-19 11:20:00,53.95,53.99,53.86,53.88,17400.0,40.3449,40.3748,40.2776,40.2925,17400.0
2012-04-19 11:30:00,53.88,53.9,53.75,53.82,38800.0,40.2925,40.3075,40.1953,40.2477,38800.0
2012-04-19 11:40:00,53.83,53.97,53.81,53.97,16900.0,40.2551,40.3598,40.2402,40.3598,16900.0
2012-04-19 11:50:00,53.96,54.0,53.9,53.9,42600.0,40.3524,40.3823,40.3075,40.3075,42600.0
2012-04-19 12:00:00,53.9,53.91,53.57,53.57,30800.0,40.3075,40.315,40.0607,40.0607,30800.0
2012-04-19 12:10:00,53.57,53.72,53.54,53.65,23200.0,40.0607,40.1729,40.0383,40.1205,23200.0
2012-04-19 12:20:00,53.65,53.72,53.6,53.64,26600.0,40.1205,40.1729,40.0831,40.1131,26600.0
2012-04-19 12:30:00,53.63,53.64,53.55,53.58,37900.0,40.1056,40.1131,40.0458,40.0682,37900.0
2012-04-19 12:40:00,53.59,53.75,53.58,53.72,33400.0,40.0757,40.1953,40.0682,40.1729,33400.0
2012-04-19 12:50:00,53.71,53.74,53.66,53.66,11800.0,40.1654,40.1878,40.128,40.128,11800.0
2012-04-19 13:00:00,53.65,53.79,53.65,53.74,26300.0,40.1205,40.2252,40.1205,40.1878,26300.0
2012-04-19 13:10:00,53.74,53.75,53.59,53.63,30900.0,40.1878,40.1953,40.0757,40.1056,30900.0
2012-04-19 13:20:00,53.63,53.64,53.49,53.62,30000.0,40.1056,40.1131,40.0009,40.0981,30000.0
2012-04-19 13:30:00,53.62,53.7,53.55,53.63,41400.0,40.0981,40.1579,40.0458,40.1056,41400.0
2012-04-19 13:40:00,53.63,53.65,53.47,53.5,131100.0,40.1056,40.1205,39.9859,40.0084,131100.0
2012-04-19 13:50:00,53.51,53.51,53.28,53.32,47200.0,40.0158,40.0158,39.8438,39.8738,47200.0
2012-04-19 14:00:00,53.3,53.45,53.28,53.41,30200.0,39.8588,39.971,39.8438,39.9411,30200.0
2012-04-19 14:10:00,53.41,53.43,53.32,53.39,30400.0,39.9411,39.956,39.8738,39.9261,30400.0
2012-04-19 14:20:00,53.38,53.45,53.29,53.33,28600.0,39.9186,39.971,39.8513,39.8812,28600.0
2012-04-19 14:30:00,53.32,53.34,53.05,53.14,36400.0,39.8738,39.8887,39.6718,39.7391,36400.0
2012-04-19 14:40:00,53.12,53.24,53.11,53.24,39300.0,39.7242,39.8139,39.7167,39.8139,39300.0
2012-04-19 14:50:00,53.24,53.25,53.16,53.21,23200.0,39.8139,39.8214,39.7541,39.7915,23200.0
2012-04-19 15:00:00,53.21,53.34,53.2,53.34,36900.0,39.7915,39.8887,39.784,39.8887,36900.0
2012-04-19 15:10:00,53.34,53.43,53.27,53.36,76100.0,39.8887,39.956,39.8364,39.9037,76100.0
2012-04-19 15:20:00,53.37,53.54,53.35,53.51,47400.0,39.9111,40.0383,39.8962,40.0158,47400.0
2012-04-19 15:30:00,53.52,53.62,53.46,53.59,50200.0,40.0233,40.0981,39.9784,40.0757,50200.0
2012-04-19 15:40:00,53.58,53.73,53.58,53.63,86600.0,40.0682,40.1804,40.0682,40.1056,86600.0
2012-04-19 15:50:00,53.64,53.65,53.48,53.58,118200.0,40.1131,40.1205,39.9934,40.0682,118200.0
2012-04-20 09:30:00,53.82,54.11,53.69,54.11,199700.0,40.2477,40.4645,40.1504,40.4645,199700.0
2012-04-20 09:40:00,54.11,54.11,53.75,53.75,51200.0,40.4645,40.4645,40.1953,40.1953,51200.0
2012-04-20 09:50:00,53.75,53.8,53.65,53.78,57100.0,40.1953,40.2327,40.1205,40.2178,57100.0
2012-04-20 10:00:00,53.79,53.8,53.46,53.55,75500.0,40.2252,40.2327,39.9784,40.0458,75500.0
2012-04-20 10:10:00,53.56,53.59,53.4,53.46,53200.0,40.0532,40.0757,39.9336,39.9784,53200.0
2012-04-20 10:20:00,53.46,53.57,53.43,53.5,45500.0,39.9784,40.0607,39.956,40.0084,45500.0
2012-04-20 10:30:00,53.54,53.81,53.54,53.81,23300.0,40.0383,40.2402,40.0383,40.2402,23300.0
2012-04-20 10:40:00,53.81,53.9,53.72,53.88,62400.0,40.2402,40.3075,40.1729,40.2925,62400.0
2012-04-20 10:50:00,53.89,53.93,53.76,53.87,28300.0,40.3,40.3299,40.2028,40.2851,28300.0
2012-04-20 11:00:00,53.88,53.96,53.85,53.93,12300.0,40.2925,40.3524,40.2701,40.3299,12300.0
2012-04-20 11:10:00,53.93,54.04,53.86,54.02,43200.0,40.3299,40.4122,40.2776,40.3972,43200.0
2012-04-20 11:20:00,54.02,54.06,53.98,53.98,25800.0,40.3972,40.4271,40.3673,40.3673,25800.0
2012-04-20 11:30:00,54.0,54.03,53.9,53.9,20900.0,40.3823,40.4047,40.3075,40.3075,20900.0
2012-04-20 11:40:00,53.9,53.94,53.86,53.87,15200.0,40.3075,40.3374,40.2776,40.2851,15200.0
2012-04-20 11:50:00,53.87,53.92,53.81,53.84,17100.0,40.2851,40.3224,40.2402,40.2626,17100.0
2012-04-20 12:00:00,53.86,54.0,53.86,53.95,22200.0,40.2776,40.3823,40.2776,40.3449,22200.0
2012-04-20 12:10:00,53.95,53.96,53.87,53.93,15400.0,40.3449,40.3524,40.2851,40.3299,15400.0
2012-04-20 12:20:00,53.95,53.96,53.91,53.91,9400.0,40.3449,40.3524,40.315,40.315,9400.0
2012-04-20 12:30:00,53.92,54.01,53.92,54.0,6600.0,40.3224,40.3898,40.3224,40.3823,6600.0
2012-04-20 12:40:00,53.99,54.0,53.94,53.96,14900.0,40.3748,40.3823,40.3374,40.3524,14900.0
2012-04-20 12:50:00,53.97,53.99,53.96,53.98,12800.0,40.3598,40.3748,40.3524,40.3673,12800.0
2012-04-20 13:00:00,53.98,53.98,53.92,53.93,22200.0,40.3673,40.3673,40.3224,40.3299,22200.0
2012-04-20 13:10:00,53.92,53.93,53.88,53.9,8800.0,40.3224,40.3299,40.2925,40.3075,8800.0
2012-04-20 13:20:00,53.9,53.9,53.78,53.79,14500.0,40.3075,40.3075,40.2178,40.2252,14500.0
2012-04-20 13:30:00,53.79,53.79,53.72,53.76,12700.0,40.2252,40.2252,40.1729,40.2028,12700.0
2012-04-20 13:40:00,53.77,53.77,53.72,53.73,10100.0,40.2103,40.2103,40.1729,40.1804,10100.0
2012-04-20 13:50:00,53.73,53.73,53.53,53.62,28500.0,40.1804,40.1804,40.0308,40.0981,28500.0
2012-04-20 14:00:00,53.63,53.64,53.44,53.47,28000.0,40.1056,40.1131,39.9635,39.9859,28000.0
2012-04-20 14:10:00,53.5,53.59,53.47,53.55,28200.0,40.0084,40.0757,39.9859,40.0458,28200.0
2012-04-20 14:20:00,53.55,53.66,53.53,53.63,19700.0,40.0458,40.128,40.0308,40.1056,19700.0
2012-04-20 14:30:00,53.64,53.65,53.57,53.62,31400.0,40.1131,40.1205,40.0607,40.0981,31400.0
2012-04-20 14:40:00,53.62,53.62,53.51,53.51,22800.0,40.0981,40.0981,40.0158,40.0158,22800.0
2012-04-20 14:50:00,53.51,53.57,53.48,53.5,24600.0,40.0158,40.0607,39.9934,40.0084,24600.0
2012-04-20 15:00:00,53.49,53.52,53.38,53.38,36800.0,40.0009,40.0233,39.9186,39.9186,36800.0
2012-04-20 15:10:00,53.38,53.44,53.29,53.37,68100.0,39.9186,39.9635,39.8513,39.9111,68100.0
2012-04-20 15:20:00,53.36,53.51,53.35,53.5,80300.0,39.9037,40.0158,39.8962,40.0084,80300.0
2012-04-20 15:30:00,53.51,53.62,53.49,53.62,53500.0,40.0158,40.0981,40.0009,40.0981,53500.0
2012-04-20 15:40:00,53.61,53.65,53.56,53.59,108800.0,40.0906,40.1205,40.0532,40.0757,108800.0
2012-04-20 15:50:00,53.59,53.6,53.39,53.46,104100.0,40.0757,40.0831,39.9261,39.9784,104100.0
2012-04-23 09:30:00,52.5,52.5,51.99,52.34,71800.0,39.2605,39.2605,38.8792,39.1409,71800.0
2012-04-23 09:40:00,52.34,52.53,52.27,52.33,41800.0,39.1409,39.283,39.0885,39.1334,41800.0
2012-04-23 09:50:00,52.33,52.34,52.1,52.2,96900.0,39.1334,39.1409,38.9614,39.0362,96900.0
2012-04-23 10:00:00,52.2,52.22,51.99,52.0,85200.0,39.0362,39.0512,38.8792,38.8866,85200.0
2012-04-23 10:10:00,52.0,52.05,51.99,52.01,70800.0,38.8866,38.924,38.8792,38.8941,70800.0
2012-04-23 10:20:00,52.0,52.24,51.95,52.19,62000.0,38.8866,39.0661,38.8492,39.0287,62000.0
2012-04-23 10:30:00,52.18,52.26,52.07,52.26,96700.0,39.0212,39.0811,38.939,39.0811,96700.0
2012-04-23 10:40:00,52.26,52.35,52.2,52.28,29000.0,39.0811,39.1484,39.0362,39.096,29000.0
2012-04-23 10:50:00,52.28,52.3,52.18,52.24,46200.0,39.096,39.111,39.0212,39.0661,46200.0
2012-04-23 11:00:00,52.23,52.31,52.23,52.28,38300.0,39.0586,39.1185,39.0586,39.096,38300.0
2012-04-23 11:10:00,52.29,52.5,52.27,52.47,47700.0,39.1035,39.2605,39.0885,39.2381,47700.0
2012-04-23 11:20:00,52.46,52.49,52.43,52.44,25500.0,39.2306,39.2531,39.2082,39.2157,25500.0
2012-04-23 11:30:00,52.44,52.48,52.42,52.48,31000.0,39.2157,39.2456,39.2007,39.2456,31000.0
2012-04-23 11:40:00,52.47,52.49,52.44,52.46,79500.0,39.2381,39.2531,39.2157,39.2306,79500.0
2012-04-23 11:50:00,52.46,52.57,52.46,52.56,22700.0,39.2306,39.3129,39.2306,39.3054,22700.0
2012-04-23 12:00:00,52.55,52.65,52.54,52.63,14900.0,39.2979,39.3727,39.2905,39.3578,14900.0
2012-04-23 12:10:00,52.62,52.67,52.6,52.67,17500.0,39.3503,39.3877,39.3353,39.3877,17500.0
2012-04-23 12:20:00,52.67,52.78,52.66,52.75,20200.0,39.3877,39.4699,39.3802,39.4475,20200.0
2012-04-23 12:30:00,52.75,52.79,52.72,52.78,22400.0,39.4475,39.4774,39.4251,39.4699,22400.0
2012-04-23 12:40:00,52.79,52.79,52.65,52.68,13100.0,39.4774,39.4774,39.3727,39.3951,13100.0
2012-04-23 12:50:00,52.67,52.69,52.63,52.66,13100.0,39.3877,39.4026,39.3578,39.3802,13100.0
2012-04-23 13:00:00,52.65,52.68,52.62,52.64,19600.0,39.3727,39.3951,39.3503,39.3652,19600.0
2012-04-23 13:10:00,52.65,52.7,52.62,52.69,25100.0,39.3727,39.4101,39.3503,39.4026,25100.0
2012-04-23 13:20:00,52.69,52.77,52.68,52.72,9300.0,39.4026,39.4625,39.3951,39.4251,9300.0
2012-04-23 13:30:00,52.72,52.73,52.68,52.71,12400.0,39.4251,39.4325,39.3951,39.4176,12400.0
2012-04-23 13:40:00,52.71,52.73,52.6,52.61,14700.0,39.4176,39.4325,39.3353,39.3428,14700.0
2012-04-23 13:50:00,52.62,52.69,52.59,52.61,18100.0,39.3503,39.4026,39.3278,39.3428,18100.0
2012-04-23 14:00:00,52.61,52.61,52.46,52.5,29900.0,39.3428,39.3428,39.2306,39.2605,29900.0
2012-04-23 14:10:00,52.48,52.58,52.45,52.55,48900.0,39.2456,39.3204,39.2232,39.2979,48900.0
2012-04-23 14:20:00,52.56,52.7,52.56,52.64,50100.0,39.3054,39.4101,39.3054,39.3652,50100.0
2012-04-23 14:30:00,52.64,52.74,52.63,52.63,58200.0,39.3652,39.44,39.3578,39.3578,58200.0
2012-04-23 14:40:00,52.64,52.67,52.51,52.55,42400.0,39.3652,39.3877,39.268,39.2979,42400.0
2012-04-23 14:50:00,52.55,52.6,52.5,52.51,20500.0,39.2979,39.3353,39.2605,39.268,20500.0
2012-04-23 15:00:00,52.51,52.6,52.5,52.54,48600.0,39.268,39.3353,39.2605,39.2905,48600.0
2012-04-23 15:10:00,52.53,52.71,52.52,52.71,60800.0,39.283,39.4176,39.2755,39.4176,60800.0
2012-04-23 15:20:00,52.71,52.71,52.59,52.63,62600.0,39.4176,39.4176,39.3278,39.3578,62600.0
2012-04-23 15:30:00,52.63,52.67,52.58,52.65,67600.0,39.3578,39.3877,39.3204,39.3727,67600.0
2012-04-23 15:40:00,52.66,53.04,52.64,53.01,157300.0,39.3802,39.6644,39.3652,39.6419,157300.0
2012-04-23 15:50:00,53.01,53.13,52.76,52.84,268700.0,39.6419,39.7317,39.455,39.5148,268700.0
2012-04-24 09:30:00,52.08,52.7,51.46,52.6,293300.0,38.9465,39.4101,38.4828,39.3353,293300.0
2012-04-24 09:40:00,52.57,52.61,52.13,52.4,119500.0,39.3129,39.3428,38.9838,39.1858,119500.0
2012-04-24 09:50:00,52.4,52.4,52.1,52.31,120100.0,39.1858,39.1858,38.9614,39.1185,120100.0
2012-04-24 10:00:00,52.22,52.36,52.05,52.34,115200.0,39.0512,39.1558,38.924,39.1409,115200.0
2012-04-24 10:10:00,52.35,52.7,52.35,52.68,120600.0,39.1484,39.4101,39.1484,39.3951,120600.0
2012-04-24 10:20:00,52.68,52.68,52.34,52.53,80800.0,39.3951,39.3951,39.1409,39.283,80800.0
2012-04-24 10:30:00,52.54,52.83,52.51,52.72,81100.0,39.2905,39.5073,39.268,39.4251,81100.0
2012-04-24 10:40:00,52.73,52.8,52.56,52.58,107900.0,39.4325,39.4849,39.3054,39.3204,107900.0
2012-04-24 10:50:00,52.59,52.78,52.44,52.74,56100.0,39.3278,39.4699,39.2157,39.44,56100.0
2012-04-24 11:00:00,52.73,52.82,52.58,52.68,45000.0,39.4325,39.4998,39.3204,39.3951,45000.0
2012-04-24 11:10:00,52.67,52.89,52.65,52.77,37800.0,39.3877,39.5522,39.3727,39.4625,37800.0
2012-04-24 11:20:00,52.78,52.88,52.76,52.78,37700.0,39.4699,39.5447,39.455,39.4699,37700.0
2012-04-24 11:30:00,52.77,52.78,52.59,52.6,33600.0,39.4625,39.4699,39.3278,39.3353,33600.0
2012-04-24 11:40:00,52.6,52.67,52.54,52.61,29900.0,39.3353,39.3877,39.2905,39.3428,29900.0
2012-04-24 11:50:00,52.6,52.72,52.6,52.71,43100.0,39.3353,39.4251,39.3353,39.4176,43100.0
2012-04-24 12:00:00,52.7,52.7,52.58,52.58,45500.0,39.4101,39.4101,39.3204,39.3204,45500.0
2012-04-24 12:10:00,52.58,52.61,52.45,52.53,60000.0,39.3204,39.3428,39.2232,39.283,60000.0
2012-04-24 12:20:00,52.53,52.53,52.43,52.5,65300.0,39.283,39.283,39.2082,39.2605,65300.0
2012-04-24 12:30:00,52.5,52.59,52.48,52.57,65900.0,39.2605,39.3278,39.2456,39.3129,65900.0
2012-04-24 12:40:00,52.57,52.58,52.51,52.54,34600.0,39.3129,39.3204,39.268,39.2905,34600.0
2012-04-24 12:50:00,52.55,52.56,52.34,52.35,54900.0,39.2979,39.3054,39.1409,39.1484,54900.0
2012-04-24 13:00:00,52.37,52.39,52.33,52.35,26200.0,39.1633,39.1783,39.1334,39.1484,26200.0
2012-04-24 13:10:00,52.35,52.36,52.25,52.29,40500.0,39.1484,39.1558,39.0736,39.1035,40500.0
2012-04-24 13:20:00,52.3,52.35,52.25,52.26,45100.0,39.111,39.1484,39.0736,39.0811,45100.0
2012-04-24 13:30:00,52.26,52.34,52.23,52.3,47900.0,39.0811,39.1409,39.0586,39.111,47900.0
2012-04-24 13:40:00,52.3,52.3,52.25,52.28,43600.0,39.111,39.111,39.0736,39.096,43600.0
2012-04-24 13:50:00,52.29,52.3,52.14,52.16,42000.0,39.1035,39.111,38.9913,39.0063,42000.0
2012-04-24 14:00:00,52.17,52.17,52.06,52.13,55400.0,39.0138,39.0138,38.9315,38.9838,55400.0
2012-04-24 14:10:00,52.13,52.31,52.11,52.29,78700.0,38.9838,39.1185,38.9689,39.1035,78700.0
2012-04-24 14:20:00,52.29,52.32,52.18,52.23,46900.0,39.1035,39.1259,39.0212,39.0586,46900.0
2012-04-24 14:30:00,52.23,52.23,52.1,52.16,95900.0,39.0586,39.0586,38.9614,39.0063,95900.0
2012-04-24 14:40:00,52.16,52.16,52.05,52.07,44500.0,39.0063,39.0063,38.924,38.939,44500.0
2012-04-24 14:50:00,52.06,52.18,52.04,52.18,66800.0,38.9315,39.0212,38.9165,39.0212,66800.0
2012-04-24 15:00:00,52.17,52.29,52.16,52.28,68100.0,39.0138,39.1035,39.0063,39.096,68100.0
2012-04-24 15:10:00,52.28,52.28,52.1,52.11,84300.0,39.096,39.096,38.9614,38.9689,84300.0
2012-04-24 15:20:00,52.11,52.12,52.0,52.02,180500.0,38.9689,38.9764,38.8866,38.9016,180500.0
2012-04-24 15:30:00,52.03,52.26,52.01,52.25,205500.0,38.9091,39.0811,38.8941,39.0736,205500.0
2012-04-24 15:40:00,52.26,52.47,52.23,52.45,177100.0,39.0811,39.2381,39.0586,39.2232,177100.0
2012-04-24 15:50:00,52.44,52.46,52.34,52.46,176000.0,39.2157,39.2306,39.1409,39.2306,176000.0
2012-04-25 09:30:00,53.01,53.32,52.96,53.19,60400.0,39.6419,39.8738,39.6045,39.7765,60400.0
2012-04-25 09:40:00,53.17,53.54,53.17,53.54,63500.0,39.7616,40.0383,39.7616,40.0383,63500.0
2012-04-25 09:50:00,53.52,53.61,53.35,53.4,81900.0,40.0233,40.0906,39.8962,39.9336,81900.0
2012-04-25 10:00:00,53.41,53.41,52.93,53.03,52400.0,39.9411,39.9411,39.5821,39.6569,52400.0
2012-04-25 10:10:00,53.04,53.12,52.94,53.06,63400.0,39.6644,39.7242,39.5896,39.6793,63400.0
2012-04-25 10:20:00,53.07,53.16,52.89,52.9,62200.0,39.6868,39.7541,39.5522,39.5597,62200.0
2012-04-25 10:30:00,52.88,53.01,52.85,52.99,58300.0,39.5447,39.6419,39.5223,39.627,58300.0
2012-04-25 10:40:00,53.01,53.1,53.0,53.09,28200.0,39.6419,39.7092,39.6345,39.7018,28200.0
2012-04-25 10:50:00,53.1,53.12,53.03,53.07,34000.0,39.7092,39.7242,39.6569,39.6868,34000.0
2012-04-25 11:00:00,53.07,53.08,52.96,52.99,32500.0,39.6868,39.6943,39.6045,39.627,32500.0
2012-04-25 11:10:00,53.0,53.03,52.95,52.98,22300.0,39.6345,39.6569,39.5971,39.6195,22300.0
2012-04-25 11:20:00,52.98,53.22,52.98,53.22,23400.0,39.6195,39.799,39.6195,39.799,23400.0
2012-04-25 11:30:00,53.21,53.21,53.11,53.11,40300.0,39.7915,39.7915,39.7167,39.7167,40300.0
2012-04-25 11:40:00,53.12,53.15,53.06,53.07,19100.0,39.7242,39.7466,39.6793,39.6868,19100.0
2012-04-25 11:50:00,53.07,53.11,53.04,53.07,29100.0,39.6868,39.7167,39.6644,39.6868,29100.0
2012-04-25 12:00:00,53.07,53.15,53.07,53.15,24700.0,39.6868,39.7466,39.6868,39.7466,24700.0
2012-04-25 12:10:00,53.14,53.28,53.12,53.24,38000.0,39.7391,39.8438,39.7242,39.8139,38000.0
2012-04-25 12:20:00,53.23,53.23,53.11,53.19,17400.0,39.8065,39.8065,39.7167,39.7765,17400.0
2012-04-25 12:30:00,53.2,53.2,53.0,53.04,22400.0,39.784,39.784,39.6345,39.6644,22400.0
2012-04-25 12:40:00,53.05,53.21,53.03,53.13,25400.0,39.6718,39.7915,39.6569,39.7317,25400.0
2012-04-25 12:50:00,53.12,53.33,53.1,53.33,21900.0,39.7242,39.8812,39.7092,39.8812,21900.0
2012-04-25 13:00:00,53.33,53.44,53.32,53.4,27500.0,39.8812,39.9635,39.8738,39.9336,27500.0
2012-04-25 13:10:00,53.39,53.41,53.34,53.36,29600.0,39.9261,39.9411,39.8887,39.9037,29600.0
2012-04-25 13:20:00,53.37,53.43,53.31,53.37,30600.0,39.9111,39.956,39.8663,39.9111,30600.0
2012-04-25 13:30:00,53.37,53.52,53.36,53.49,48100.0,39.9111,40.0233,39.9037,40.0009,48100.0
2012-04-25 13:40:00,53.5,53.56,53.5,53.53,33200.0,40.0084,40.0532,40.0084,40.0308,33200.0
2012-04-25 13:50:00,53.53,53.55,53.49,53.5,25700.0,40.0308,40.0458,40.0009,40.0084,25700.0
2012-04-25 14:00:00,53.49,53.49,53.24,53.31,43100.0,40.0009,40.0009,39.8139,39.8663,43100.0
2012-04-25 14:10:00,53.32,53.47,53.32,53.47,33700.0,39.8738,39.9859,39.8738,39.9859,33700.0
2012-04-25 14:20:00,53.46,53.68,53.45,53.57,60700.0,39.9784,40.143,39.971,40.0607,60700.0
2012-04-25 14:30:00,53.55,53.57,53.37,53.47,49800.0,40.0458,40.0607,39.9111,39.9859,49800.0
2012-04-25 14:40:00,53.47,53.59,53.46,53.56,54100.0,39.9859,40.0757,39.9784,40.0532,54100.0
2012-04-25 14:50:00,53.57,53.66,53.56,53.64,38800.0,40.0607,40.128,40.0532,40.1131,38800.0
2012-04-25 15:00:00,53.65,53.7,53.58,53.62,45500.0,40.1205,40.1579,40.0682,40.0981,45500.0
2012-04-25 15:10:00,53.62,53.67,53.56,53.58,57900.0,40.0981,40.1355,40.0532,40.0682,57900.0
2012-04-25 15:20:00,53.58,53.58,53.49,53.5,52000.0,40.0682,40.0682,40.0009,40.0084,52000.0
2012-04-25 15:30:00,53.5,53.65,53.48,53.61,66800.0,40.0084,40.1205,39.9934,40.0906,66800.0
2012-04-25 15:40:00,53.61,53.64,53.5,53.55,114800.0,40.0906,40.1131,40.0084,40.0458,114800.0
2012-04-25 15:50:00,53.55,53.64,53.55,53.58,151100.0,40.0458,40.1131,40.0458,40.0682,151100.0
2012-04-26 09:30:00,53.47,53.55,53.26,53.46,21700.0,39.9859,40.0458,39.8289,39.9784,21700.0
2012-04-26 09:40:00,53.44,53.53,53.33,53.41,21000.0,39.9635,40.0308,39.8812,39.9411,21000.0
2012-04-26 09:50:00,53.42,53.47,53.35,53.47,27400.0,39.9485,39.9859,39.8962,39.9859,27400.0
2012-04-26 10:00:00,53.48,53.6,53.39,53.58,26000.0,39.9934,40.0831,39.9261,40.0682,26000.0
2012-04-26 10:10:00,53.55,53.55,53.33,53.48,27500.0,40.0458,40.0458,39.8812,39.9934,27500.0
2012-04-26 10:20:00,53.45,53.51,53.35,53.49,26400.0,39.971,40.0158,39.8962,40.0009,26400.0
2012-04-26 10:30:00,53.48,53.6,53.43,53.56,86800.0,39.9934,40.0831,39.956,40.0532,86800.0
2012-04-26 10:40:00,53.55,53.75,53.55,53.75,20900.0,40.0458,40.1953,40.0458,40.1953,20900.0
2012-04-26 10:50:00,53.79,53.79,53.59,53.6,51300.0,40.2252,40.2252,40.0757,40.0831,51300.0
2012-04-26 11:00:00,53.61,53.79,53.61,53.72,66500.0,40.0906,40.2252,40.0906,40.1729,66500.0
2012-04-26 11:10:00,53.73,53.76,53.66,53.76,11600.0,40.1804,40.2028,40.128,40.2028,11600.0
2012-04-26 11:20:00,53.74,53.94,53.74,53.92,31100.0,40.1878,40.3374,40.1878,40.3224,31100.0
2012-04-26 11:30:00,53.93,54.0,53.88,53.95,28700.0,40.3299,40.3823,40.2925,40.3449,28700.0
2012-04-26 11:40:00,53.97,54.03,53.93,54.03,21300.0,40.3598,40.4047,40.3299,40.4047,21300.0
2012-04-26 11:50:00,54.02,54.04,53.98,54.0,20000.0,40.3972,40.4122,40.3673,40.3823,20000.0
2012-04-26 12:00:00,54.0,54.04,53.96,54.04,24300.0,40.3823,40.4122,40.3524,40.4122,24300.0
2012-04-26 12:10:00,54.03,54.06,54.02,54.06,15600.0,40.4047,40.4271,40.3972,40.4271,15600.0
2012-04-26 12:20:00,54.05,54.07,54.0,54.03,30200.0,40.4197,40.4346,40.3823,40.4047,30200.0
2012-04-26 12:30:00,54.04,54.05,53.98,54.02,27500.0,40.4122,40.4197,40.3673,40.3972,27500.0
2012-04-26 12:40:00,54.02,54.15,54.0,54.11,42800.0,40.3972,40.4944,40.3823,40.4645,42800.0
2012-04-26 12:50:00,54.11,54.2,54.08,54.16,158600.0,40.4645,40.5318,40.4421,40.5019,158600.0
2012-04-26 13:00:00,54.16,54.16,54.1,54.12,12500.0,40.5019,40.5019,40.4571,40.472,12500.0
2012-04-26 13:10:00,54.1,54.17,54.09,54.16,20700.0,40.4571,40.5094,40.4496,40.5019,20700.0
2012-04-26 13:20:00,54.15,54.2,54.12,54.18,13700.0,40.4944,40.5318,40.472,40.5169,13700.0
2012-04-26 13:30:00,54.18,54.36,54.15,54.34,40100.0,40.5169,40.6515,40.4944,40.6365,40100.0
2012-04-26 13:40:00,54.34,54.36,54.3,54.35,46900.0,40.6365,40.6515,40.6066,40.644,46900.0
2012-04-26 13:50:00,54.35,54.41,54.31,54.36,36000.0,40.644,40.6889,40.6141,40.6515,36000.0
2012-04-26 14:00:00,54.36,54.49,54.36,54.43,38100.0,40.6515,40.7487,40.6515,40.7038,38100.0
2012-04-26 14:10:00,54.43,54.46,54.39,54.45,32000.0,40.7038,40.7263,40.6739,40.7188,32000.0
2012-04-26 14:20:00,54.45,54.48,54.41,54.46,27000.0,40.7188,40.7412,40.6889,40.7263,27000.0
2012-04-26 14:30:00,54.46,54.48,54.44,54.46,31500.0,40.7263,40.7412,40.7113,40.7263,31500.0
2012-04-26 14:40:00,54.46,54.47,54.4,54.43,41900.0,40.7263,40.7337,40.6814,40.7038,41900.0
2012-04-26 14:50:00,54.43,54.46,54.42,54.42,19400.0,40.7038,40.7263,40.6964,40.6964,19400.0
2012-04-26 15:00:00,54.42,54.43,54.38,54.39,26800.0,40.6964,40.7038,40.6664,40.6739,26800.0
2012-04-26 15:10:00,54.39,54.46,54.38,54.42,40000.0,40.6739,40.7263,40.6664,40.6964,40000.0
2012-04-26 15:20:00,54.42,54.44,54.38,54.4,40500.0,40.6964,40.7113,40.6664,40.6814,40500.0
2012-04-26 15:30:00,54.39,54.4,54.32,54.33,60600.0,40.6739,40.6814,40.6216,40.6291,60600.0
2012-04-26 15:40:00,54.34,54.35,54.25,54.29,83100.0,40.6365,40.644,40.5692,40.5991,83100.0
2012-04-26 15:50:00,54.3,54.3,54.15,54.25,219400.0,40.6066,40.6066,40.4944,40.5692,219400.0
2012-04-27 09:30:00,54.29,54.55,54.11,54.53,39000.0,40.5991,40.7936,40.4645,40.7786,39000.0
2012-04-27 09:40:00,54.5,54.54,54.09,54.13,30200.0,40.7562,40.7861,40.4496,40.4795,30200.0
2012-04-27 09:50:00,54.1,54.13,53.95,54.0,39000.0,40.4571,40.4795,40.3449,40.3823,39000.0
2012-04-27 10:00:00,53.99,54.0,53.73,53.84,47700.0,40.3748,40.3823,40.1804,40.2626,47700.0
2012-04-27 10:10:00,53.83,54.07,53.8,54.04,41100.0,40.2551,40.4346,40.2327,40.4122,41100.0
2012-04-27 10:20:00,54.04,54.09,53.91,53.96,25300.0,40.4122,40.4496,40.315,40.3524,25300.0
2012-04-27 10:30:00,53.97,54.26,53.89,54.23,61100.0,40.3598,40.5767,40.3,40.5543,61100.0
2012-04-27 10:40:00,54.22,54.22,54.0,54.05,35400.0,40.5468,40.5468,40.3823,40.4197,35400.0
2012-04-27 10:50:00,54.08,54.16,54.04,54.09,25900.0,40.4421,40.5019,40.4122,40.4496,25900.0
2012-04-27 11:00:00,54.09,54.15,54.04,54.1,19100.0,40.4496,40.4944,40.4122,40.4571,19100.0
2012-04-27 11:10:00,54.09,54.21,54.09,54.12,19700.0,40.4496,40.5393,40.4496,40.472,19700.0
2012-04-27 11:20:00,54.12,54.24,54.09,54.16,19500.0,40.472,40.5617,40.4496,40.5019,19500.0
2012-04-27 11:30:00,54.16,54.16,54.05,54.06,32500.0,40.5019,40.5019,40.4197,40.4271,32500.0
2012-04-27 11:40:00,54.07,54.07,53.87,53.89,52200.0,40.4346,40.4346,40.2851,40.3,52200.0
2012-04-27 11:50:00,53.89,54.05,53.88,54.05,31400.0,40.3,40.4197,40.2925,40.4197,31400.0
2012-04-27 12:00:00,54.04,54.07,53.94,54.05,23200.0,40.4122,40.4346,40.3374,40.4197,23200.0
2012-04-27 12:10:00,54.06,54.12,54.04,54.11,16800.0,40.4271,40.472,40.4122,40.4645,16800.0
2012-04-27 12:20:00,54.11,54.11,54.03,54.06,13800.0,40.4645,40.4645,40.4047,40.4271,13800.0
2012-04-27 12:30:00,54.06,54.06,54.02,54.02,11000.0,40.4271,40.4271,40.3972,40.3972,11000.0
2012-04-27 12:40:00,54.02,54.04,53.97,54.01,13400.0,40.3972,40.4122,40.3598,40.3898,13400.0
2012-04-27 12:50:00,54.01,54.02,53.95,54.0,13100.0,40.3898,40.3972,40.3449,40.3823,13100.0
2012-04-27 13:00:00,54.0,54.04,53.98,53.99,15100.0,40.3823,40.4122,40.3673,40.3748,15100.0
2012-04-27 13:10:00,53.97,54.01,53.96,53.97,15800.0,40.3598,40.3898,40.3524,40.3598,15800.0
2012-04-27 13:20:00,53.97,54.04,53.97,54.04,23800.0,40.3598,40.4122,40.3598,40.4122,23800.0
2012-04-27 13:30:00,54.04,54.14,54.03,54.1,34300.0,40.4122,40.487,40.4047,40.4571,34300.0
2012-04-27 13:40:00,54.1,54.11,54.06,54.09,27100.0,40.4571,40.4645,40.4271,40.4496,27100.0
2012-04-27 13:50:00,54.09,54.16,54.09,54.16,11600.0,40.4496,40.5019,40.4496,40.5019,11600.0
2012-04-27 14:00:00,54.16,54.18,54.15,54.15,21200.0,40.5019,40.5169,40.4944,40.4944,21200.0
2012-04-27 14:10:00,54.15,54.19,54.15,54.17,21600.0,40.4944,40.5244,40.4944,40.5094,21600.0
2012-04-27 14:20:00,54.17,54.21,54.17,54.2,18900.0,40.5094,40.5393,40.5094,40.5318,18900.0
2012-04-27 14:30:00,54.2,54.2,54.1,54.15,28100.0,40.5318,40.5318,40.4571,40.4944,28100.0
2012-04-27 14:40:00,54.16,54.23,54.16,54.23,19300.0,40.5019,40.5543,40.5019,40.5543,19300.0
2012-04-27 14:50:00,54.23,54.27,54.2,54.21,21300.0,40.5543,40.5842,40.5318,40.5393,21300.0
2012-04-27 15:00:00,54.22,54.22,54.12,54.18,36400.0,40.5468,40.5468,40.472,40.5169,36400.0
2012-04-27 15:10:00,54.18,54.25,54.18,54.21,31800.0,40.5169,40.5692,40.5169,40.5393,31800.0
2012-04-27 15:20:00,54.2,54.23,54.2,54.2,31300.0,40.5318,40.5543,40.5318,40.5318,31300.0
2012-04-27 15:30:00,54.21,54.23,54.16,54.16,45900.0,40.5393,40.5543,40.5019,40.5019,45900.0
2012-04-27 15:40:00,54.17,54.21,54.1,54.16,112900.0,40.5094,40.5393,40.4571,40.5019,112900.0
2012-04-27 15:50:00,54.17,54.18,54.08,54.08,117500.0,40.5094,40.5169,40.4421,40.4421,117500.0
2012-04-30 09:30:00,54.1,54.48,54.01,54.05,32900.0,40.4571,40.7412,40.3898,40.4197,32900.0
2012-04-30 09:40:00,54.04,54.23,53.88,54.18,38200.0,40.4122,40.5543,40.2925,40.5169,38200.0
2012-04-30 09:50:00,54.16,54.19,53.92,53.96,23600.0,40.5019,40.5244,40.3224,40.3524,23600.0
2012-04-30 10:00:00,53.99,54.25,53.94,54.19,29200.0,40.3748,40.5692,40.3374,40.5244,29200.0
2012-04-30 10:10:00,54.2,54.43,54.09,54.25,28400.0,40.5318,40.7038,40.4496,40.5692,28400.0
2012-04-30 10:20:00,54.26,54.33,54.13,54.13,13800.0,40.5767,40.6291,40.4795,40.4795,13800.0
2012-04-30 10:30:00,54.15,54.16,53.95,53.99,36900.0,40.4944,40.5019,40.3449,40.3748,36900.0
2012-04-30 10:40:00,53.98,54.05,53.92,53.98,21300.0,40.3673,40.4197,40.3224,40.3673,21300.0
2012-04-30 10:50:00,53.98,54.12,53.97,54.11,10000.0,40.3673,40.472,40.3598,40.4645,10000.0
2012-04-30 11:00:00,54.13,54.2,54.12,54.16,10500.0,40.4795,40.5318,40.472,40.5019,10500.0
2012-04-30 11:10:00,54.15,54.16,54.11,54.12,11200.0,40.4944,40.5019,40.4645,40.472,11200.0
2012-04-30 11:20:00,54.13,54.21,54.11,54.16,22200.0,40.4795,40.5393,40.4645,40.5019,22200.0
2012-04-30 11:30:00,54.15,54.18,54.04,54.07,11000.0,40.4944,40.5169,40.4122,40.4346,11000.0
2012-04-30 11:40:00,54.06,54.14,54.06,54.14,13800.0,40.4271,40.487,40.4271,40.487,13800.0
2012-04-30 11:50:00,54.15,54.19,54.13,54.18,11000.0,40.4944,40.5244,40.4795,40.5169,11000.0
2012-04-30 12:00:00,54.18,54.23,54.18,54.2,22800.0,40.5169,40.5543,40.5169,40.5318,22800.0
2012-04-30 12:10:00,54.2,54.22,54.19,54.21,14100.0,40.5318,40.5468,40.5244,40.5393,14100.0
2012-04-30 12:20:00,54.2,54.24,54.19,54.21,12100.0,40.5318,40.5617,40.5244,40.5393,12100.0
2012-04-30 12:30:00,54.2,54.23,54.18,54.21,23500.0,40.5318,40.5543,40.5169,40.5393,23500.0
2012-04-30 12:40:00,54.2,54.23,54.18,54.2,11900.0,40.5318,40.5543,40.5169,40.5318,11900.0
2012-04-30 12:50:00,54.19,54.2,54.16,54.18,19300.0,40.5244,40.5318,40.5019,40.5169,19300.0
2012-04-30 13:00:00,54.18,54.2,54.16,54.2,17700.0,40.5169,40.5318,40.5019,40.5318,17700.0
2012-04-30 13:10:00,54.18,54.24,54.18,54.21,11100.0,40.5169,40.5617,40.5169,40.5393,11100.0
2012-04-30 13:20:00,54.22,54.22,54.17,54.19,11200.0,40.5468,40.5468,40.5094,40.5244,11200.0
2012-04-30 13:30:00,54.19,54.21,54.13,54.16,27800.0,40.5244,40.5393,40.4795,40.5019,27800.0
2012-04-30 13:40:00,54.15,54.15,54.11,54.13,11400.0,40.4944,40.4944,40.4645,40.4795,11400.0
2012-04-30 13:50:00,54.12,54.14,54.1,54.12,20700.0,40.472,40.487,40.4571,40.472,20700.0
2012-04-30 14:00:00,54.13,54.17,54.09,54.1,12600.0,40.4795,40.5094,40.4496,40.4571,12600.0
2012-04-30 14:10:00,54.1,54.11,54.05,54.07,15700.0,40.4571,40.4645,40.4197,40.4346,15700.0
2012-04-30 14:20:00,54.06,54.1,54.01,54.03,14900.0,40.4271,40.4571,40.3898,40.4047,14900.0
2012-04-30 14:30:00,54.03,54.03,53.88,53.96,17700.0,40.4047,40.4047,40.2925,40.3524,17700.0
2012-04-30 14:40:00,53.94,54.01,53.94,54.0,15700.0,40.3374,40.3898,40.3374,40.3823,15700.0
2012-04-30 14:50:00,54.0,54.06,54.0,54.05,17400.0,40.3823,40.4271,40.3823,40.4197,17400.0
2012-04-30 15:00:00,54.06,54.1,54.06,54.08,15200.0,40.4271,40.4571,40.4271,40.4421,15200.0
2012-04-30 15:10:00,54.08,54.11,54.02,54.03,31800.0,40.4421,40.4645,40.3972,40.4047,31800.0
2012-04-30 15:20:00,54.03,54.07,54.03,54.07,23500.0,40.4047,40.4346,40.4047,40.4346,23500.0
2012-04-30 15:30:00,54.07,54.15,54.07,54.13,35500.0,40.4346,40.4944,40.4346,40.4795,35500.0
2012-04-30 15:40:00,54.14,54.2,54.13,54.13,38500.0,40.487,40.5318,40.4795,40.4795,38500.0
2012-04-30 15:50:00,54.14,54.23,54.11,54.2,103200.0,40.487,40.5543,40.4645,40.5318,103200.0
2012-05-01 09:30:00,53.96,54.48,53.96,54.21,60500.0,40.3524,40.7412,40.3524,40.5393,60500.0
2012-05-01 09:40:00,54.22,54.36,54.19,54.19,20100.0,40.5468,40.6515,40.5244,40.5244,20100.0
2012-05-01 09:50:00,54.21,54.38,54.01,54.05,29300.0,40.5393,40.6664,40.3898,40.4197,29300.0
2012-05-01 10:00:00,54.08,54.62,54.07,54.52,84000.0,40.4421,40.8459,40.4346,40.7711,84000.0
2012-05-01 10:10:00,54.51,54.61,54.46,54.56,51100.0,40.7637,40.8384,40.7263,40.8011,51100.0
2012-05-01 10:20:00,54.56,54.88,54.53,54.88,58300.0,40.8011,41.0404,40.7786,41.0404,58300.0
2012-05-01 10:30:00,54.86,54.97,54.8,54.84,32100.0,41.0254,41.1077,40.9805,41.0104,32100.0
2012-05-01 10:40:00,54.84,54.95,54.83,54.93,19600.0,41.0104,41.0927,41.003,41.0777,19600.0
2012-05-01 10:50:00,54.93,55.0,54.91,54.91,24000.0,41.0777,41.1301,41.0628,41.0628,24000.0
2012-05-01 11:00:00,54.89,54.92,54.78,54.78,43300.0,41.0478,41.0703,40.9656,40.9656,43300.0
2012-05-01 11:10:00,54.76,54.87,54.76,54.84,18300.0,40.9506,41.0329,40.9506,41.0104,18300.0
2012-05-01 11:20:00,54.83,54.87,54.77,54.87,16800.0,41.003,41.0329,40.9581,41.0329,16800.0
2012-05-01 11:30:00,54.87,54.89,54.83,54.84,20400.0,41.0329,41.0478,41.003,41.0104,20400.0
2012-05-01 11:40:00,54.83,54.94,54.78,54.89,33000.0,41.003,41.0852,40.9656,41.0478,33000.0
2012-05-01 11:50:00,54.9,54.95,54.88,54.89,29800.0,41.0553,41.0927,41.0404,41.0478,29800.0
2012-05-01 12:00:00,54.9,54.93,54.87,54.88,20500.0,41.0553,41.0777,41.0329,41.0404,20500.0
2012-05-01 12:10:00,54.89,54.93,54.87,54.93,24200.0,41.0478,41.0777,41.0329,41.0777,24200.0
2012-05-01 12:20:00,54.93,54.94,54.88,54.91,20300.0,41.0777,41.0852,41.0404,41.0628,20300.0
2012-05-01 12:30:00,54.9,54.93,54.87,54.89,16400.0,41.0553,41.0777,41.0329,41.0478,16400.0
2012-05-01 12:40:00,54.9,54.93,54.89,54.92,10000.0,41.0553,41.0777,41.0478,41.0703,10000.0
2012-05-01 12:50:00,54.91,54.95,54.89,54.93,13700.0,41.0628,41.0927,41.0478,41.0777,13700.0
2012-05-01 13:00:00,54.92,54.95,54.9,54.94,14300.0,41.0703,41.0927,41.0553,41.0852,14300.0
2012-05-01 13:10:00,54.95,54.95,54.91,54.91,14400.0,41.0927,41.0927,41.0628,41.0628,14400.0
2012-05-01 13:20:00,54.9,54.92,54.85,54.91,19300.0,41.0553,41.0703,41.0179,41.0628,19300.0
2012-05-01 13:30:00,54.92,54.93,54.89,54.93,8400.0,41.0703,41.0777,41.0478,41.0777,8400.0
2012-05-01 13:40:00,54.91,54.91,54.84,54.84,16700.0,41.0628,41.0628,41.0104,41.0104,16700.0
2012-05-01 13:50:00,54.84,54.9,54.8,54.89,21600.0,41.0104,41.0553,40.9805,41.0478,21600.0
2012-05-01 14:00:00,54.89,54.9,54.82,54.83,26800.0,41.0478,41.0553,40.9955,41.003,26800.0
2012-05-01 14:10:00,54.83,54.88,54.81,54.87,19700.0,41.003,41.0404,40.988,41.0329,19700.0
2012-05-01 14:20:00,54.86,54.91,54.79,54.84,49900.0,41.0254,41.0628,40.973,41.0104,49900.0
2012-05-01 14:30:00,54.85,54.85,54.79,54.83,26500.0,41.0179,41.0179,40.973,41.003,26500.0
2012-05-01 14:40:00,54.81,54.81,54.64,54.66,31100.0,40.988,40.988,40.8609,40.8758,31100.0
2012-05-01 14:50:00,54.66,54.66,54.58,54.61,31600.0,40.8758,40.8758,40.816,40.8384,31600.0
2012-05-01 15:00:00,54.61,54.68,54.58,54.61,24900.0,40.8384,40.8908,40.816,40.8384,24900.0
2012-05-01 15:10:00,54.61,54.61,54.48,54.52,43200.0,40.8384,40.8384,40.7412,40.7711,43200.0
2012-05-01 15:20:00,54.52,54.53,54.41,54.45,36900.0,40.7711,40.7786,40.6889,40.7188,36900.0
2012-05-01 15:30:00,54.45,54.46,54.35,54.4,37200.0,40.7188,40.7263,40.644,40.6814,37200.0
2012-05-01 15:40:00,54.39,54.44,54.3,54.34,69100.0,40.6739,40.7113,40.6066,40.6365,69100.0
2012-05-01 15:50:00,54.33,54.34,54.14,54.27,126600.0,40.6291,40.6365,40.487,40.5842,126600.0
2012-05-02 09:30:00,53.68,53.69,53.32,53.38,45000.0,40.406,40.4136,40.1351,40.1802,45000.0
2012-05-02 09:40:00,53.31,53.41,53.07,53.28,28900.0,40.1275,40.2028,39.9469,40.1049,28900.0
2012-05-02 09:50:00,53.26,53.49,53.26,53.42,53000.0,40.0899,40.263,40.0899,40.2103,53000.0
2012-05-02 10:00:00,53.43,53.48,53.31,53.39,87400.0,40.2178,40.2555,40.1275,40.1877,87400.0
2012-05-02 10:10:00,53.4,53.43,53.27,53.31,71800.0,40.1953,40.2178,40.0974,40.1275,71800.0
2012-05-02 10:20:00,53.31,53.39,53.25,53.26,41500.0,40.1275,40.1877,40.0824,40.0899,41500.0
2012-05-02 10:30:00,53.27,53.35,53.21,53.3,25200.0,40.0974,40.1576,40.0523,40.12,25200.0
2012-05-02 10:40:00,53.3,53.53,53.3,53.53,22700.0,40.12,40.2931,40.12,40.2931,22700.0
2012-05-02 10:50:00,53.51,53.65,53.47,53.52,29100.0,40.2781,40.3834,40.248,40.2856,29100.0
2012-05-02 11:00:00,53.52,53.6,53.4,53.42,25900.0,40.2856,40.3458,40.1953,40.2103,25900.0
2012-05-02 11:10:00,53.45,53.47,53.31,53.38,19100.0,40.2329,40.248,40.1275,40.1802,19100.0
2012-05-02 11:20:00,53.38,53.38,53.31,53.31,27900.0,40.1802,40.1802,40.1275,40.1275,27900.0
2012-05-02 11:30:00,53.3,53.4,53.3,53.36,25400.0,40.12,40.1953,40.12,40.1652,25400.0
2012-05-02 11:40:00,53.36,53.5,53.36,53.49,18900.0,40.1652,40.2705,40.1652,40.263,18900.0
2012-05-02 11:50:00,53.5,53.54,53.46,53.47,61800.0,40.2705,40.3006,40.2404,40.248,61800.0
2012-05-02 12:00:00,53.47,53.51,53.4,53.46,27400.0,40.248,40.2781,40.1953,40.2404,27400.0
2012-05-02 12:10:00,53.46,53.61,53.44,53.56,17900.0,40.2404,40.3533,40.2254,40.3157,17900.0
2012-05-02 12:20:00,53.57,53.64,53.56,53.57,19700.0,40.3232,40.3759,40.3157,40.3232,19700.0
2012-05-02 12:30:00,53.59,53.69,53.57,53.59,12900.0,40.3383,40.4136,40.3232,40.3383,12900.0
2012-05-02 12:40:00,53.59,53.64,53.56,53.64,7700.0,40.3383,40.3759,40.3157,40.3759,7700.0
2012-05-02 12:50:00,53.64,53.72,53.63,53.68,17300.0,40.3759,40.4361,40.3684,40.406,17300.0
2012-05-02 13:00:00,53.67,53.72,53.63,53.69,19700.0,40.3985,40.4361,40.3684,40.4136,19700.0
2012-05-02 13:10:00,53.7,53.8,53.67,53.67,91100.0,40.4211,40.4964,40.3985,40.3985,91100.0
2012-05-02 13:20:00,53.67,53.68,53.61,53.61,20300.0,40.3985,40.406,40.3533,40.3533,20300.0
2012-05-02 13:30:00,53.61,53.64,53.55,53.62,45800.0,40.3533,40.3759,40.3082,40.3609,45800.0
2012-05-02 13:40:00,53.62,53.62,53.54,53.58,48800.0,40.3609,40.3609,40.3006,40.3308,48800.0
2012-05-02 13:50:00,53.58,53.61,53.5,53.58,35400.0,40.3308,40.3533,40.2705,40.3308,35400.0
2012-05-02 14:00:00,53.57,53.57,53.42,53.46,80000.0,40.3232,40.3232,40.2103,40.2404,80000.0
2012-05-02 14:10:00,53.46,53.48,53.42,53.46,22300.0,40.2404,40.2555,40.2103,40.2404,22300.0
2012-05-02 14:20:00,53.46,53.48,53.43,53.44,65300.0,40.2404,40.2555,40.2178,40.2254,65300.0
2012-05-02 14:30:00,53.44,53.46,53.38,53.41,47400.0,40.2254,40.2404,40.1802,40.2028,47400.0
2012-05-02 14:40:00,53.41,53.51,53.4,53.5,23700.0,40.2028,40.2781,40.1953,40.2705,23700.0
2012-05-02 14:50:00,53.5,53.54,53.42,53.45,32200.0,40.2705,40.3006,40.2103,40.2329,32200.0
2012-05-02 15:00:00,53.45,53.48,53.32,53.32,45700.0,40.2329,40.2555,40.1351,40.1351,45700.0
2012-05-02 15:10:00,53.31,53.43,53.31,53.4,37000.0,40.1275,40.2178,40.1275,40.1953,37000.0
2012-05-02 15:20:00,53.41,53.47,53.4,53.44,29700.0,40.2028,40.248,40.1953,40.2254,29700.0
2012-05-02 15:30:00,53.45,53.48,53.4,53.47,37500.0,40.2329,40.2555,40.1953,40.248,37500.0
2012-05-02 15:40:00,53.47,53.55,53.45,53.46,73100.0,40.248,40.3082,40.2329,40.2404,73100.0
2012-05-02 15:50:00,53.45,53.48,53.37,53.41,93000.0,40.2329,40.2555,40.1727,40.2028,93000.0
2012-05-03 09:30:00,53.44,53.55,53.25,53.25,33400.0,40.2254,40.3082,40.0824,40.0824,33400.0
2012-05-03 09:40:00,53.26,53.36,53.22,53.28,53300.0,40.0899,40.1652,40.0598,40.1049,53300.0
2012-05-03 09:50:00,53.28,53.4,53.24,53.34,71300.0,40.1049,40.1953,40.0748,40.1501,71300.0
2012-05-03 10:00:00,53.32,53.34,53.01,53.15,70400.0,40.1351,40.1501,39.9017,40.0071,70400.0
2012-05-03 10:10:00,53.12,53.13,52.97,53.0,61200.0,39.9845,39.992,39.8716,39.8942,61200.0
2012-05-03 10:20:00,52.99,53.0,52.89,52.95,95600.0,39.8867,39.8942,39.8114,39.8565,95600.0
2012-05-03 10:30:00,52.94,53.0,52.87,52.91,49000.0,39.849,39.8942,39.7963,39.8264,49000.0
2012-05-03 10:40:00,52.9,52.91,52.69,52.73,73900.0,39.8189,39.8264,39.6608,39.6909,73900.0
2012-05-03 10:50:00,52.75,52.96,52.64,52.94,75900.0,39.706,39.8641,39.6232,39.849,75900.0
2012-05-03 11:00:00,52.95,52.95,52.85,52.88,50800.0,39.8565,39.8565,39.7813,39.8039,50800.0
2012-05-03 11:10:00,52.89,52.94,52.87,52.93,24100.0,39.8114,39.849,39.7963,39.8415,24100.0
2012-05-03 11:20:00,52.94,53.03,52.93,52.98,19300.0,39.849,39.9168,39.8415,39.8791,19300.0
2012-05-03 11:30:00,52.98,53.03,52.88,52.9,37900.0,39.8791,39.9168,39.8039,39.8189,37900.0
2012-05-03 11:40:00,52.89,52.9,52.7,52.7,37000.0,39.8114,39.8189,39.6684,39.6684,37000.0
2012-05-03 11:50:00,52.7,52.71,52.58,52.69,19300.0,39.6684,39.6759,39.578,39.6608,19300.0
2012-05-03 12:00:00,52.69,52.75,52.68,52.75,33300.0,39.6608,39.706,39.6533,39.706,33300.0
2012-05-03 12:10:00,52.77,52.82,52.76,52.76,25600.0,39.7211,39.7587,39.7135,39.7135,25600.0
2012-05-03 12:20:00,52.76,52.76,52.68,52.69,23400.0,39.7135,39.7135,39.6533,39.6608,23400.0
2012-05-03 12:30:00,52.69,52.76,52.67,52.73,9800.0,39.6608,39.7135,39.6458,39.6909,9800.0
2012-05-03 12:40:00,52.73,52.74,52.65,52.68,21200.0,39.6909,39.6985,39.6307,39.6533,21200.0
2012-05-03 12:50:00,52.67,52.71,52.65,52.68,22500.0,39.6458,39.6759,39.6307,39.6533,22500.0
2012-05-03 13:00:00,52.69,52.73,52.64,52.69,21000.0,39.6608,39.6909,39.6232,39.6608,21000.0
2012-05-03 13:10:00,52.69,52.7,52.6,52.7,24700.0,39.6608,39.6684,39.5931,39.6684,24700.0
2012-05-03 13:20:00,52.71,52.75,52.68,52.74,16100.0,39.6759,39.706,39.6533,39.6985,16100.0
2012-05-03 13:30:00,52.73,52.73,52.68,52.71,29300.0,39.6909,39.6909,39.6533,39.6759,29300.0
2012-05-03 13:40:00,52.71,52.71,52.54,52.62,41900.0,39.6759,39.6759,39.5479,39.6081,41900.0
2012-05-03 13:50:00,52.6,52.7,52.57,52.67,40100.0,39.5931,39.6684,39.5705,39.6458,40100.0
2012-05-03 14:00:00,52.67,52.68,52.62,52.64,33100.0,39.6458,39.6533,39.6081,39.6232,33100.0
2012-05-03 14:10:00,52.63,52.76,52.58,52.75,31300.0,39.6157,39.7135,39.578,39.706,31300.0
2012-05-03 14:20:00,52.76,52.76,52.63,52.66,28100.0,39.7135,39.7135,39.6157,39.6383,28100.0
2012-05-03 14:30:00,52.65,52.75,52.64,52.69,35900.0,39.6307,39.706,39.6232,39.6608,35900.0
2012-05-03 14:40:00,52.69,52.69,52.63,52.66,27800.0,39.6608,39.6608,39.6157,39.6383,27800.0
2012-05-03 14:50:00,52.66,52.78,52.66,52.73,33100.0,39.6383,39.7286,39.6383,39.6909,33100.0
2012-05-03 15:00:00,52.74,52.75,52.63,52.65,33800.0,39.6985,39.706,39.6157,39.6307,33800.0
2012-05-03 15:10:00,52.65,52.85,52.65,52.84,31300.0,39.6307,39.7813,39.6307,39.7737,31300.0
2012-05-03 15:20:00,52.84,52.92,52.84,52.91,67700.0,39.7737,39.834,39.7737,39.8264,67700.0
2012-05-03 15:30:00,52.91,52.94,52.84,52.84,55200.0,39.8264,39.849,39.7737,39.7737,55200.0
2012-05-03 15:40:00,52.84,52.85,52.77,52.83,89600.0,39.7737,39.7813,39.7211,39.7662,89600.0
2012-05-03 15:50:00,52.83,52.87,52.79,52.8,122500.0,39.7662,39.7963,39.7361,39.7436,122500.0
2012-05-04 09:30:00,52.39,52.61,52.12,52.13,31800.0,39.435,39.6006,39.2318,39.2393,31800.0
2012-05-04 09:40:00,52.13,52.17,51.96,52.08,57800.0,39.2393,39.2694,39.1114,39.2017,57800.0
2012-05-04 09:50:00,52.15,52.23,51.86,51.88,29600.0,39.2544,39.3146,39.0361,39.0511,29600.0
2012-05-04 10:00:00,51.88,51.89,51.78,51.86,33200.0,39.0511,39.0587,38.9759,39.0361,33200.0
2012-05-04 10:10:00,51.86,51.88,51.63,51.69,41100.0,39.0361,39.0511,38.863,38.9081,41100.0
2012-05-04 10:20:00,51.66,51.81,51.66,51.77,91500.0,38.8855,38.9984,38.8855,38.9683,91500.0
2012-05-04 10:30:00,51.75,51.77,51.6,51.69,51200.0,38.9533,38.9683,38.8404,38.9081,51200.0
2012-05-04 10:40:00,51.69,51.79,51.66,51.72,50500.0,38.9081,38.9834,38.8855,38.9307,50500.0
2012-05-04 10:50:00,51.71,51.77,51.64,51.69,53900.0,38.9232,38.9683,38.8705,38.9081,53900.0
2012-05-04 11:00:00,51.69,51.7,51.53,51.53,42200.0,38.9081,38.9156,38.7877,38.7877,42200.0
2012-05-04 11:10:00,51.53,51.61,51.47,51.56,25600.0,38.7877,38.8479,38.7425,38.8103,25600.0
2012-05-04 11:20:00,51.57,51.59,51.5,51.53,31600.0,38.8178,38.8328,38.7651,38.7877,31600.0
2012-05-04 11:30:00,51.53,51.55,51.38,51.41,31500.0,38.7877,38.8027,38.6748,38.6974,31500.0
2012-05-04 11:40:00,51.42,51.49,51.4,51.46,21400.0,38.7049,38.7576,38.6898,38.735,21400.0
2012-05-04 11:50:00,51.45,51.46,51.33,51.34,24900.0,38.7275,38.735,38.6371,38.6447,24900.0
2012-05-04 12:00:00,51.34,51.39,51.3,51.39,21000.0,38.6447,38.6823,38.6146,38.6823,21000.0
2012-05-04 12:10:00,51.4,51.46,51.37,51.39,34400.0,38.6898,38.735,38.6672,38.6823,34400.0
2012-05-04 12:20:00,51.39,51.4,51.24,51.25,63100.0,38.6823,38.6898,38.5694,38.5769,63100.0
2012-05-04 12:30:00,51.25,51.29,51.2,51.26,32000.0,38.5769,38.607,38.5393,38.5844,32000.0
2012-05-04 12:40:00,51.28,51.37,51.27,51.37,12500.0,38.5995,38.6672,38.592,38.6672,12500.0
2012-05-04 12:50:00,51.37,51.43,51.36,51.41,33700.0,38.6672,38.7124,38.6597,38.6974,33700.0
2012-05-04 13:00:00,51.43,51.47,51.41,51.45,14200.0,38.7124,38.7425,38.6974,38.7275,14200.0
2012-05-04 13:10:00,51.45,51.52,51.44,51.49,16500.0,38.7275,38.7802,38.7199,38.7576,16500.0
2012-05-04 13:20:00,51.49,51.54,51.45,51.53,14500.0,38.7576,38.7952,38.7275,38.7877,14500.0
2012-05-04 13:30:00,51.54,51.6,51.52,51.53,15700.0,38.7952,38.8404,38.7802,38.7877,15700.0
2012-05-04 13:40:00,51.54,51.58,51.52,51.56,26000.0,38.7952,38.8253,38.7802,38.8103,26000.0
2012-05-04 13:50:00,51.56,51.66,51.56,51.66,20800.0,38.8103,38.8855,38.8103,38.8855,20800.0
2012-05-04 14:00:00,51.67,51.67,51.59,51.64,48500.0,38.8931,38.8931,38.8328,38.8705,48500.0
2012-05-04 14:10:00,51.64,51.76,51.62,51.73,31500.0,38.8705,38.9608,38.8554,38.9382,31500.0
2012-05-04 14:20:00,51.73,51.83,51.73,51.82,25300.0,38.9382,39.0135,38.9382,39.006,25300.0
2012-05-04 14:30:00,51.82,51.88,51.74,51.77,50900.0,39.006,39.0511,38.9458,38.9683,50900.0
2012-05-04 14:40:00,51.77,51.84,51.75,51.83,41700.0,38.9683,39.021,38.9533,39.0135,41700.0
2012-05-04 14:50:00,51.83,51.94,51.81,51.9,49900.0,39.0135,39.0963,38.9984,39.0662,49900.0
2012-05-04 15:00:00,51.91,51.98,51.91,51.97,51800.0,39.0737,39.1264,39.0737,39.1189,51800.0
2012-05-04 15:10:00,51.98,52.01,51.94,51.97,76800.0,39.1264,39.149,39.0963,39.1189,76800.0
2012-05-04 15:20:00,51.97,52.06,51.97,51.99,116100.0,39.1189,39.1866,39.1189,39.1339,116100.0
2012-05-04 15:30:00,51.99,52.14,51.99,52.08,104300.0,39.1339,39.2468,39.1339,39.2017,104300.0
2012-05-04 15:40:00,52.08,52.18,52.06,52.15,114000.0,39.2017,39.2769,39.1866,39.2544,114000.0
2012-05-04 15:50:00,52.15,52.18,51.98,51.98,143100.0,39.2544,39.2769,39.1264,39.1264,143100.0
2012-05-07 09:30:00,51.7,52.17,51.43,51.98,64100.0,38.9156,39.2694,38.7124,39.1264,64100.0
2012-05-07 09:40:00,52.0,52.09,51.89,51.93,65800.0,39.1415,39.2092,39.0587,39.0888,65800.0
2012-05-07 09:50:00,51.93,52.02,51.79,51.91,65400.0,39.0888,39.1565,38.9834,39.0737,65400.0
2012-05-07 10:00:00,51.91,51.98,51.77,51.77,38100.0,39.0737,39.1264,38.9683,38.9683,38100.0
2012-05-07 10:10:00,51.77,51.9,51.68,51.89,31500.0,38.9683,39.0662,38.9006,39.0587,31500.0
2012-05-07 10:20:00,51.87,51.92,51.64,51.65,41400.0,39.0436,39.0812,38.8705,38.878,41400.0
2012-05-07 10:30:00,51.62,51.65,51.49,51.57,29000.0,38.8554,38.878,38.7576,38.8178,29000.0
2012-05-07 10:40:00,51.56,51.72,51.52,51.69,28800.0,38.8103,38.9307,38.7802,38.9081,28800.0
2012-05-07 10:50:00,51.69,51.7,51.59,51.65,25000.0,38.9081,38.9156,38.8328,38.878,25000.0
2012-05-07 11:00:00,51.66,51.83,51.66,51.74,37700.0,38.8855,39.0135,38.8855,38.9458,37700.0
2012-05-07 11:10:00,51.73,51.75,51.68,51.74,47300.0,38.9382,38.9533,38.9006,38.9458,47300.0
2012-05-07 11:20:00,51.74,51.75,51.68,51.69,18900.0,38.9458,38.9533,38.9006,38.9081,18900.0
2012-05-07 11:30:00,51.69,51.75,51.69,51.71,23900.0,38.9081,38.9533,38.9081,38.9232,23900.0
2012-05-07 11:40:00,51.72,51.75,51.68,51.72,16100.0,38.9307,38.9533,38.9006,38.9307,16100.0
2012-05-07 11:50:00,51.72,51.75,51.7,51.73,27900.0,38.9307,38.9533,38.9156,38.9382,27900.0
2012-05-07 12:00:00,51.74,51.8,51.74,51.74,31000.0,38.9458,38.9909,38.9458,38.9458,31000.0
2012-05-07 12:10:00,51.73,51.8,51.72,51.75,22100.0,38.9382,38.9909,38.9307,38.9533,22100.0
2012-05-07 12:20:00,51.75,51.79,51.72,51.75,46200.0,38.9533,38.9834,38.9307,38.9533,46200.0
2012-05-07 12:30:00,51.75,51.93,51.75,51.91,24100.0,38.9533,39.0888,38.9533,39.0737,24100.0
2012-05-07 12:40:00,51.92,52.01,51.91,52.0,28300.0,39.0812,39.149,39.0737,39.1415,28300.0
2012-05-07 12:50:00,51.99,52.03,51.96,52.03,49700.0,39.1339,39.164,39.1114,39.164,49700.0
2012-05-07 13:00:00,52.03,52.06,51.99,52.03,25700.0,39.164,39.1866,39.1339,39.164,25700.0
2012-05-07 13:10:00,52.03,52.14,52.01,52.12,25600.0,39.164,39.2468,39.149,39.2318,25600.0
2012-05-07 13:20:00,52.12,52.2,51.99,52.01,23500.0,39.2318,39.292,39.1339,39.149,23500.0
2012-05-07 13:30:00,52.01,52.13,52.0,52.12,17300.0,39.149,39.2393,39.1415,39.2318,17300.0
2012-05-07 13:40:00,52.11,52.16,52.07,52.11,24400.0,39.2243,39.2619,39.1942,39.2243,24400.0
2012-05-07 13:50:00,52.12,52.14,52.03,52.06,64600.0,39.2318,39.2468,39.164,39.1866,64600.0
2012-05-07 14:00:00,52.07,52.14,52.07,52.09,33600.0,39.1942,39.2468,39.1942,39.2092,33600.0
2012-05-07 14:10:00,52.09,52.14,52.08,52.13,27700.0,39.2092,39.2468,39.2017,39.2393,27700.0
2012-05-07 14:20:00,52.13,52.2,52.12,52.13,28700.0,39.2393,39.292,39.2318,39.2393,28700.0
2012-05-07 14:30:00,52.14,52.14,52.02,52.02,38000.0,39.2468,39.2468,39.1565,39.1565,38000.0
2012-05-07 14:40:00,52.03,52.13,52.01,52.12,23200.0,39.164,39.2393,39.149,39.2318,23200.0
2012-05-07 14:50:00,52.12,52.23,52.12,52.15,46600.0,39.2318,39.3146,39.2318,39.2544,46600.0
2012-05-07 15:00:00,52.14,52.16,52.07,52.07,26800.0,39.2468,39.2619,39.1942,39.1942,26800.0
2012-05-07 15:10:00,52.07,52.15,52.06,52.13,26700.0,39.1942,39.2544,39.1866,39.2393,26700.0
2012-05-07 15:20:00,52.12,52.19,52.11,52.14,40100.0,39.2318,39.2845,39.2243,39.2468,40100.0
2012-05-07 15:30:00,52.13,52.18,52.11,52.15,40500.0,39.2393,39.2769,39.2243,39.2544,40500.0
2012-05-07 15:40:00,52.15,52.16,52.03,52.04,57000.0,39.2544,39.2619,39.164,39.1716,57000.0
2012-05-07 15:50:00,52.03,52.09,51.94,52.08,73200.0,39.164,39.2092,39.0963,39.2017,73200.0
2012-05-08 09:30:00,51.6,51.83,51.39,51.63,57400.0,38.8404,39.0135,38.6823,38.863,57400.0
2012-05-08 09:40:00,51.6,51.93,51.56,51.84,55300.0,38.8404,39.0888,38.8103,39.021,55300.0
2012-05-08 09:50:00,51.82,51.87,51.68,51.73,46300.0,39.006,39.0436,38.9006,38.9382,46300.0
2012-05-08 10:00:00,51.74,51.75,51.41,51.45,46000.0,38.9458,38.9533,38.6974,38.7275,46000.0
2012-05-08 10:10:00,51.46,51.54,51.31,51.53,59500.0,38.735,38.7952,38.6221,38.7877,59500.0
2012-05-08 10:20:00,51.56,51.56,51.26,51.33,61700.0,38.8103,38.8103,38.5844,38.6371,61700.0
2012-05-08 10:30:00,51.31,51.31,51.11,51.26,63600.0,38.6221,38.6221,38.4715,38.5844,63600.0
2012-05-08 10:40:00,51.25,51.26,51.15,51.22,36600.0,38.5769,38.5844,38.5016,38.5543,36600.0
2012-05-08 10:50:00,51.21,51.27,51.18,51.24,63400.0,38.5468,38.592,38.5242,38.5694,63400.0
2012-05-08 11:00:00,51.23,51.24,51.05,51.05,52200.0,38.5619,38.5694,38.4264,38.4264,52200.0
2012-05-08 11:10:00,51.07,51.1,50.96,51.03,51000.0,38.4414,38.464,38.3586,38.4113,51000.0
2012-05-08 11:20:00,51.04,51.04,50.9,50.97,28700.0,38.4188,38.4188,38.3135,38.3662,28700.0
2012-05-08 11:30:00,50.96,51.15,50.9,51.13,16600.0,38.3586,38.5016,38.3135,38.4866,16600.0
2012-05-08 11:40:00,51.12,51.14,51.08,51.14,55100.0,38.4791,38.4941,38.449,38.4941,55100.0
2012-05-08 11:50:00,51.14,51.19,51.11,51.17,27100.0,38.4941,38.5318,38.4715,38.5167,27100.0
2012-05-08 12:00:00,51.18,51.19,51.05,51.07,19300.0,38.5242,38.5318,38.4264,38.4414,19300.0
2012-05-08 12:10:00,51.07,51.15,51.06,51.15,12700.0,38.4414,38.5016,38.4339,38.5016,12700.0
2012-05-08 12:20:00,51.16,51.16,51.0,51.04,17800.0,38.5092,38.5092,38.3887,38.4188,17800.0
2012-05-08 12:30:00,51.03,51.13,50.99,51.12,23500.0,38.4113,38.4866,38.3812,38.4791,23500.0
2012-05-08 12:40:00,51.13,51.13,51.03,51.03,17000.0,38.4866,38.4866,38.4113,38.4113,17000.0
2012-05-08 12:50:00,51.02,51.08,51.02,51.04,12300.0,38.4038,38.449,38.4038,38.4188,12300.0
2012-05-08 13:00:00,51.04,51.1,51.03,51.1,18100.0,38.4188,38.464,38.4113,38.464,18100.0
2012-05-08 13:10:00,51.1,51.12,51.05,51.06,94800.0,38.464,38.4791,38.4264,38.4339,94800.0
2012-05-08 13:20:00,51.06,51.12,50.99,51.11,13700.0,38.4339,38.4791,38.3812,38.4715,13700.0
2012-05-08 13:30:00,51.11,51.16,51.08,51.09,31400.0,38.4715,38.5092,38.449,38.4565,31400.0
2012-05-08 13:40:00,51.08,51.18,51.08,51.15,14500.0,38.449,38.5242,38.449,38.5016,14500.0
2012-05-08 13:50:00,51.16,51.22,51.06,51.22,22000.0,38.5092,38.5543,38.4339,38.5543,22000.0
2012-05-08 14:00:00,51.22,51.24,51.11,51.17,16900.0,38.5543,38.5694,38.4715,38.5167,16900.0
2012-05-08 14:10:00,51.16,51.16,51.07,51.09,23400.0,38.5092,38.5092,38.4414,38.4565,23400.0
2012-05-08 14:20:00,51.09,51.14,51.05,51.14,43900.0,38.4565,38.4941,38.4264,38.4941,43900.0
2012-05-08 14:30:00,51.15,51.17,51.03,51.1,114500.0,38.5016,38.5167,38.4113,38.464,114500.0
2012-05-08 14:40:00,51.1,51.2,51.09,51.12,42700.0,38.464,38.5393,38.4565,38.4791,42700.0
2012-05-08 14:50:00,51.12,51.24,51.12,51.22,34700.0,38.4791,38.5694,38.4791,38.5543,34700.0
2012-05-08 15:00:00,51.2,51.29,51.12,51.16,65800.0,38.5393,38.607,38.4791,38.5092,65800.0
2012-05-08 15:10:00,51.18,51.4,51.16,51.4,64700.0,38.5242,38.6898,38.5092,38.6898,64700.0
2012-05-08 15:20:00,51.4,51.55,51.25,51.5,47400.0,38.6898,38.8027,38.5769,38.7651,47400.0
2012-05-08 15:30:00,51.5,51.63,51.39,51.57,33600.0,38.7651,38.863,38.6823,38.8178,33600.0
2012-05-08 15:40:00,51.57,51.62,51.51,51.52,63900.0,38.8178,38.8554,38.7726,38.7802,63900.0
2012-05-08 15:50:00,51.53,51.63,51.51,51.52,82400.0,38.7877,38.863,38.7726,38.7802,82400.0
2012-05-09 09:30:00,50.63,50.7,50.38,50.62,54100.0,38.1102,38.1629,37.9221,38.1027,54100.0
2012-05-09 09:40:00,50.63,50.74,50.56,50.56,55300.0,38.1102,38.193,38.0575,38.0575,55300.0
2012-05-09 09:50:00,50.55,50.59,50.41,50.57,42900.0,38.05,38.0801,37.9446,38.0651,42900.0
2012-05-09 10:00:00,50.54,50.74,50.46,50.49,28000.0,38.0425,38.193,37.9823,38.0049,28000.0
2012-05-09 10:10:00,50.51,50.61,50.36,50.43,29900.0,38.0199,38.0952,37.907,37.9597,29900.0
2012-05-09 10:20:00,50.45,50.47,50.32,50.36,42100.0,37.9747,37.9898,37.8769,37.907,42100.0
2012-05-09 10:30:00,50.33,50.5,50.33,50.5,22800.0,37.8844,38.0124,37.8844,38.0124,22800.0
2012-05-09 10:40:00,50.49,50.7,50.49,50.49,51900.0,38.0049,38.1629,38.0049,38.0049,51900.0
2012-05-09 10:50:00,50.5,50.58,50.41,50.49,21600.0,38.0124,38.0726,37.9446,38.0049,21600.0
2012-05-09 11:00:00,50.51,50.68,50.41,50.6,28400.0,38.0199,38.1479,37.9446,38.0877,28400.0
2012-05-09 11:10:00,50.6,50.89,50.59,50.82,53400.0,38.0877,38.3059,38.0801,38.2532,53400.0
2012-05-09 11:20:00,50.83,50.99,50.82,50.84,19200.0,38.2608,38.3812,38.2532,38.2683,19200.0
2012-05-09 11:30:00,50.86,51.12,50.82,51.1,16500.0,38.2834,38.4791,38.2532,38.464,16500.0
2012-05-09 11:40:00,51.14,51.14,50.97,50.97,13700.0,38.4941,38.4941,38.3662,38.3662,13700.0
2012-05-09 11:50:00,51.0,51.03,50.86,50.89,26100.0,38.3887,38.4113,38.2834,38.3059,26100.0
2012-05-09 12:00:00,50.87,50.87,50.76,50.76,20500.0,38.2909,38.2909,38.2081,38.2081,20500.0
2012-05-09 12:10:00,50.73,50.92,50.73,50.9,34500.0,38.1855,38.3285,38.1855,38.3135,34500.0
2012-05-09 12:20:00,50.88,50.94,50.8,50.87,19800.0,38.2984,38.3436,38.2382,38.2909,19800.0
2012-05-09 12:30:00,50.86,50.87,50.77,50.82,31100.0,38.2834,38.2909,38.2156,38.2532,31100.0
2012-05-09 12:40:00,50.84,50.85,50.76,50.8,32700.0,38.2683,38.2758,38.2081,38.2382,32700.0
2012-05-09 12:50:00,50.78,50.83,50.69,50.75,27600.0,38.2231,38.2608,38.1554,38.2006,27600.0
2012-05-09 13:00:00,50.76,50.92,50.71,50.73,46100.0,38.2081,38.3285,38.1705,38.1855,46100.0
2012-05-09 13:10:00,50.72,50.79,50.67,50.67,43200.0,38.178,38.2307,38.1403,38.1403,43200.0
2012-05-09 13:20:00,50.7,50.93,50.7,50.85,62800.0,38.1629,38.336,38.1629,38.2758,62800.0
2012-05-09 13:30:00,50.84,50.98,50.82,50.96,60800.0,38.2683,38.3737,38.2532,38.3586,60800.0
2012-05-09 13:40:00,50.96,51.08,50.96,50.99,44300.0,38.3586,38.449,38.3586,38.3812,44300.0
2012-05-09 13:50:00,50.99,51.07,50.87,50.88,33100.0,38.3812,38.4414,38.2909,38.2984,33100.0
2012-05-09 14:00:00,50.89,50.96,50.85,50.94,39400.0,38.3059,38.3586,38.2758,38.3436,39400.0
2012-05-09 14:10:00,50.94,51.03,50.88,50.89,62900.0,38.3436,38.4113,38.2984,38.3059,62900.0
2012-05-09 14:20:00,50.86,51.02,50.84,51.0,38900.0,38.2834,38.4038,38.2683,38.3887,38900.0
2012-05-09 14:30:00,51.02,51.09,50.94,50.96,35700.0,38.4038,38.4565,38.3436,38.3586,35700.0
2012-05-09 14:40:00,50.97,51.07,50.91,50.91,25800.0,38.3662,38.4414,38.321,38.321,25800.0
2012-05-09 14:50:00,50.91,50.99,50.85,50.88,27300.0,38.321,38.3812,38.2758,38.2984,27300.0
2012-05-09 15:00:00,50.9,50.93,50.81,50.83,49800.0,38.3135,38.336,38.2457,38.2608,49800.0
2012-05-09 15:10:00,50.84,50.97,50.81,50.87,48300.0,38.2683,38.3662,38.2457,38.2909,48300.0
2012-05-09 15:20:00,50.89,51.0,50.82,50.87,43500.0,38.3059,38.3887,38.2532,38.2909,43500.0
2012-05-09 15:30:00,50.87,51.01,50.8,50.88,74900.0,38.2909,38.3963,38.2382,38.2984,74900.0
2012-05-09 15:40:00,50.9,50.98,50.79,50.84,166600.0,38.3135,38.3737,38.2307,38.2683,166600.0
2012-05-09 15:50:00,50.83,50.86,50.57,50.62,208700.0,38.2608,38.2834,38.0651,38.1027,208700.0
2012-05-10 09:30:00,50.99,51.52,50.99,51.47,24300.0,38.3812,38.7802,38.3812,38.7425,24300.0
2012-05-10 09:40:00,51.45,51.45,51.21,51.41,39000.0,38.7275,38.7275,38.5468,38.6974,39000.0
2012-05-10 09:50:00,51.43,51.44,51.19,51.2,30500.0,38.7124,38.7199,38.5318,38.5393,30500.0
2012-05-10 10:00:00,51.18,51.34,51.18,51.3,53000.0,38.5242,38.6447,38.5242,38.6146,53000.0
2012-05-10 10:10:00,51.31,51.4,51.24,51.33,23300.0,38.6221,38.6898,38.5694,38.6371,23300.0
2012-05-10 10:20:00,51.34,51.4,51.15,51.16,25400.0,38.6447,38.6898,38.5016,38.5092,25400.0
2012-05-10 10:30:00,51.14,51.19,51.06,51.08,13500.0,38.4941,38.5318,38.4339,38.449,13500.0
2012-05-10 10:40:00,51.09,51.18,50.97,51.04,14700.0,38.4565,38.5242,38.3662,38.4188,14700.0
2012-05-10 10:50:00,51.03,51.03,50.81,50.84,21500.0,38.4113,38.4113,38.2457,38.2683,21500.0
2012-05-10 11:00:00,50.85,50.94,50.82,50.94,50700.0,38.2758,38.3436,38.2532,38.3436,50700.0
2012-05-10 11:10:00,50.94,50.95,50.8,50.81,15400.0,38.3436,38.3511,38.2382,38.2457,15400.0
2012-05-10 11:20:00,50.81,50.92,50.81,50.92,13500.0,38.2457,38.3285,38.2457,38.3285,13500.0
2012-05-10 11:30:00,50.9,51.03,50.86,51.01,11600.0,38.3135,38.4113,38.2834,38.3963,11600.0
2012-05-10 11:40:00,51.02,51.02,50.88,50.97,16400.0,38.4038,38.4038,38.2984,38.3662,16400.0
2012-05-10 11:50:00,50.97,51.0,50.92,50.93,12700.0,38.3662,38.3887,38.3285,38.336,12700.0
2012-05-10 12:00:00,50.92,50.92,50.75,50.76,17600.0,38.3285,38.3285,38.2006,38.2081,17600.0
2012-05-10 12:10:00,50.76,50.94,50.76,50.93,12900.0,38.2081,38.3436,38.2081,38.336,12900.0
2012-05-10 12:20:00,50.93,50.95,50.85,50.93,18300.0,38.336,38.3511,38.2758,38.336,18300.0
2012-05-10 12:30:00,50.91,50.99,50.86,50.93,21700.0,38.321,38.3812,38.2834,38.336,21700.0
2012-05-10 12:40:00,50.92,51.02,50.92,50.99,11200.0,38.3285,38.4038,38.3285,38.3812,11200.0
2012-05-10 12:50:00,51.0,51.12,51.0,51.07,11800.0,38.3887,38.4791,38.3887,38.4414,11800.0
2012-05-10 13:00:00,51.07,51.09,50.99,51.05,11100.0,38.4414,38.4565,38.3812,38.4264,11100.0
2012-05-10 13:10:00,51.04,51.08,50.98,51.01,10600.0,38.4188,38.449,38.3737,38.3963,10600.0
2012-05-10 13:20:00,51.01,51.08,50.99,51.06,9800.0,38.3963,38.449,38.3812,38.4339,9800.0
2012-05-10 13:30:00,51.06,51.13,51.05,51.05,9600.0,38.4339,38.4866,38.4264,38.4264,9600.0
2012-05-10 13:40:00,51.06,51.08,50.97,51.03,23900.0,38.4339,38.449,38.3662,38.4113,23900.0
2012-05-10 13:50:00,51.02,51.08,50.94,50.97,16500.0,38.4038,38.449,38.3436,38.3662,16500.0
2012-05-10 14:00:00,50.96,51.03,50.96,51.03,8800.0,38.3586,38.4113,38.3586,38.4113,8800.0
2012-05-10 14:10:00,51.03,51.09,51.02,51.08,31100.0,38.4113,38.4565,38.4038,38.449,31100.0
2012-05-10 14:20:00,51.07,51.08,51.0,51.04,18600.0,38.4414,38.449,38.3887,38.4188,18600.0
2012-05-10 14:30:00,51.04,51.04,50.93,50.99,16100.0,38.4188,38.4188,38.336,38.3812,16100.0
2012-05-10 14:40:00,51.01,51.03,50.98,50.99,11000.0,38.3963,38.4113,38.3737,38.3812,11000.0
2012-05-10 14:50:00,50.98,50.98,50.91,50.94,12900.0,38.3737,38.3737,38.321,38.3436,12900.0
2012-05-10 15:00:00,50.93,50.98,50.9,50.93,17200.0,38.336,38.3737,38.3135,38.336,17200.0
2012-05-10 15:10:00,50.93,51.03,50.92,51.01,33400.0,38.336,38.4113,38.3285,38.3963,33400.0
2012-05-10 15:20:00,50.99,50.99,50.86,50.94,19800.0,38.3812,38.3812,38.2834,38.3436,19800.0
2012-05-10 15:30:00,50.95,50.99,50.89,50.97,37100.0,38.3511,38.3812,38.3059,38.3662,37100.0
2012-05-10 15:40:00,50.99,51.03,50.78,50.84,52100.0,38.3812,38.4113,38.2231,38.2683,52100.0
2012-05-10 15:50:00,50.83,50.84,50.62,50.79,96700.0,38.2608,38.2683,38.1027,38.2307,96700.0
2012-05-11 09:30:00,50.17,50.2,49.71,49.9,43900.0,37.764,37.7866,37.4177,37.5607,43900.0
2012-05-11 09:40:00,49.92,50.31,49.9,50.31,23400.0,37.5758,37.8694,37.5607,37.8694,23400.0
2012-05-11 09:50:00,50.33,50.43,50.11,50.15,22800.0,37.8844,37.9597,37.7188,37.7489,22800.0
2012-05-11 10:00:00,50.17,50.46,50.17,50.31,18600.0,37.764,37.9823,37.764,37.8694,18600.0
2012-05-11 10:10:00,50.33,50.58,50.33,50.55,17100.0,37.8844,38.0726,37.8844,38.05,17100.0
2012-05-11 10:20:00,50.55,50.63,50.53,50.53,17500.0,38.05,38.1102,38.035,38.035,17500.0
2012-05-11 10:30:00,50.53,50.77,50.52,50.75,21100.0,38.035,38.2156,38.0274,38.2006,21100.0
2012-05-11 10:40:00,50.74,50.81,50.71,50.75,21400.0,38.193,38.2457,38.1705,38.2006,21400.0
2012-05-11 10:50:00,50.77,50.77,50.63,50.66,21800.0,38.2156,38.2156,38.1102,38.1328,21800.0
2012-05-11 11:00:00,50.64,50.96,50.64,50.96,20900.0,38.1178,38.3586,38.1178,38.3586,20900.0
2012-05-11 11:10:00,50.96,51.02,50.91,50.97,34000.0,38.3586,38.4038,38.321,38.3662,34000.0
2012-05-11 11:20:00,50.96,51.0,50.89,50.93,15500.0,38.3586,38.3887,38.3059,38.336,15500.0
2012-05-11 11:30:00,50.96,51.03,50.92,50.92,23200.0,38.3586,38.4113,38.3285,38.3285,23200.0
2012-05-11 11:40:00,50.93,50.94,50.75,50.86,8800.0,38.336,38.3436,38.2006,38.2834,8800.0
2012-05-11 11:50:00,50.85,50.89,50.81,50.86,14400.0,38.2758,38.3059,38.2457,38.2834,14400.0
2012-05-11 12:00:00,50.87,50.96,50.85,50.96,9100.0,38.2909,38.3586,38.2758,38.3586,9100.0
2012-05-11 12:10:00,50.95,50.95,50.9,50.9,14500.0,38.3511,38.3511,38.3135,38.3135,14500.0
2012-05-11 12:20:00,50.91,50.92,50.85,50.85,14100.0,38.321,38.3285,38.2758,38.2758,14100.0
2012-05-11 12:30:00,50.85,50.9,50.84,50.89,13500.0,38.2758,38.3135,38.2683,38.3059,13500.0
2012-05-11 12:40:00,50.89,50.91,50.87,50.9,9700.0,38.3059,38.321,38.2909,38.3135,9700.0
2012-05-11 12:50:00,50.88,50.9,50.85,50.87,28800.0,38.2984,38.3135,38.2758,38.2909,28800.0
2012-05-11 13:00:00,50.86,50.88,50.75,50.76,20800.0,38.2834,38.2984,38.2006,38.2081,20800.0
2012-05-11 13:10:00,50.79,50.84,50.77,50.8,13000.0,38.2307,38.2683,38.2156,38.2382,13000.0
2012-05-11 13:20:00,50.82,50.84,50.71,50.79,11000.0,38.2532,38.2683,38.1705,38.2307,11000.0
2012-05-11 13:30:00,50.78,50.86,50.72,50.72,12400.0,38.2231,38.2834,38.178,38.178,12400.0
2012-05-11 13:40:00,50.73,50.78,50.7,50.76,11300.0,38.1855,38.2231,38.1629,38.2081,11300.0
2012-05-11 13:50:00,50.75,50.85,50.75,50.82,10100.0,38.2006,38.2758,38.2006,38.2532,10100.0
2012-05-11 14:00:00,50.83,50.84,50.65,50.68,15000.0,38.2608,38.2683,38.1253,38.1479,15000.0
2012-05-11 14:10:00,50.68,50.79,50.65,50.75,14300.0,38.1479,38.2307,38.1253,38.2006,14300.0
2012-05-11 14:20:00,50.74,50.77,50.72,50.75,12100.0,38.193,38.2156,38.178,38.2006,12100.0
2012-05-11 14:30:00,50.73,50.75,50.65,50.65,21400.0,38.1855,38.2006,38.1253,38.1253,21400.0
2012-05-11 14:40:00,50.66,50.76,50.63,50.73,18400.0,38.1328,38.2081,38.1102,38.1855,18400.0
2012-05-11 14:50:00,50.73,50.77,50.66,50.7,20500.0,38.1855,38.2156,38.1328,38.1629,20500.0
2012-05-11 15:00:00,50.72,50.77,50.59,50.63,24700.0,38.178,38.2156,38.0801,38.1102,24700.0
2012-05-11 15:10:00,50.63,50.7,50.59,50.7,29900.0,38.1102,38.1629,38.0801,38.1629,29900.0
2012-05-11 15:20:00,50.7,50.74,50.6,50.61,21300.0,38.1629,38.193,38.0877,38.0952,21300.0
2012-05-11 15:30:00,50.61,50.65,50.57,50.6,30000.0,38.0952,38.1253,38.0651,38.0877,30000.0
2012-05-11 15:40:00,50.6,50.61,50.5,50.53,56800.0,38.0877,38.0952,38.0124,38.035,56800.0
2012-05-11 15:50:00,50.53,50.54,50.43,50.47,149000.0,38.035,38.0425,37.9597,37.9898,149000.0
2012-05-14 09:30:00,49.5,49.8,49.43,49.47,46600.0,37.2597,37.4855,37.207,37.2371,46600.0
2012-05-14 09:40:00,49.47,49.57,49.35,49.49,31000.0,37.2371,37.3123,37.1468,37.2521,31000.0
2012-05-14 09:50:00,49.49,49.74,49.49,49.67,36200.0,37.2521,37.4403,37.2521,37.3876,36200.0
2012-05-14 10:00:00,49.67,49.69,49.53,49.58,71300.0,37.3876,37.4027,37.2822,37.3199,71300.0
2012-05-14 10:10:00,49.57,49.6,49.5,49.57,31400.0,37.3123,37.3349,37.2597,37.3123,31400.0
2012-05-14 10:20:00,49.57,49.58,49.48,49.53,28900.0,37.3123,37.3199,37.2446,37.2822,28900.0
2012-05-14 10:30:00,49.52,49.62,49.5,49.59,20000.0,37.2747,37.35,37.2597,37.3274,20000.0
2012-05-14 10:40:00,49.6,49.62,49.54,49.58,28200.0,37.3349,37.35,37.2898,37.3199,28200.0
2012-05-14 10:50:00,49.6,49.68,49.56,49.61,45400.0,37.3349,37.3951,37.3048,37.3425,45400.0
2012-05-14 11:00:00,49.6,49.71,49.59,49.67,88900.0,37.3349,37.4177,37.3274,37.3876,88900.0
2012-05-14 11:10:00,49.68,49.72,49.64,49.67,21900.0,37.3951,37.4253,37.365,37.3876,21900.0
2012-05-14 11:20:00,49.66,49.91,49.64,49.82,31100.0,37.3801,37.5683,37.365,37.5005,31100.0
2012-05-14 11:30:00,49.84,49.87,49.82,49.83,39200.0,37.5156,37.5382,37.5005,37.5081,39200.0
2012-05-14 11:40:00,49.84,49.84,49.67,49.73,32800.0,37.5156,37.5156,37.3876,37.4328,32800.0
2012-05-14 11:50:00,49.73,49.8,49.73,49.8,22700.0,37.4328,37.4855,37.4328,37.4855,22700.0
2012-05-14 12:00:00,49.8,49.89,49.77,49.84,36400.0,37.4855,37.5532,37.4629,37.5156,36400.0
2012-05-14 12:10:00,49.85,49.9,49.82,49.89,28000.0,37.5231,37.5607,37.5005,37.5532,28000.0
2012-05-14 12:20:00,49.89,49.98,49.88,49.95,23200.0,37.5532,37.621,37.5457,37.5984,23200.0
2012-05-14 12:30:00,49.95,49.97,49.91,49.95,22000.0,37.5984,37.6134,37.5683,37.5984,22000.0
2012-05-14 12:40:00,49.96,50.0,49.94,49.95,21100.0,37.6059,37.636,37.5909,37.5984,21100.0
2012-05-14 12:50:00,49.96,50.06,49.96,50.03,22700.0,37.6059,37.6812,37.6059,37.6586,22700.0
2012-05-14 13:00:00,50.04,50.11,50.03,50.09,22700.0,37.6661,37.7188,37.6586,37.7038,22700.0
2012-05-14 13:10:00,50.1,50.1,49.9,49.93,27700.0,37.7113,37.7113,37.5607,37.5833,27700.0
2012-05-14 13:20:00,49.93,49.94,49.9,49.9,13800.0,37.5833,37.5909,37.5607,37.5607,13800.0
2012-05-14 13:30:00,49.91,50.07,49.91,50.05,26700.0,37.5683,37.6887,37.5683,37.6737,26700.0
2012-05-14 13:40:00,50.05,50.16,50.05,50.16,58900.0,37.6737,37.7565,37.6737,37.7565,58900.0
2012-05-14 13:50:00,50.16,50.28,50.15,50.17,51100.0,37.7565,37.8468,37.7489,37.764,51100.0
2012-05-14 14:00:00,50.17,50.17,50.1,50.11,53400.0,37.764,37.764,37.7113,37.7188,53400.0
2012-05-14 14:10:00,50.11,50.11,49.95,49.96,25500.0,37.7188,37.7188,37.5984,37.6059,25500.0
2012-05-14 14:20:00,49.96,50.06,49.95,50.06,25100.0,37.6059,37.6812,37.5984,37.6812,25100.0
2012-05-14 14:30:00,50.06,50.09,49.98,49.99,65200.0,37.6812,37.7038,37.621,37.6285,65200.0
2012-05-14 14:40:00,50.0,50.05,49.95,49.96,28300.0,37.636,37.6737,37.5984,37.6059,28300.0
2012-05-14 14:50:00,49.97,50.01,49.75,49.8,36300.0,37.6134,37.6435,37.4478,37.4855,36300.0
2012-05-14 15:00:00,49.79,49.86,49.77,49.85,29400.0,37.4779,37.5306,37.4629,37.5231,29400.0
2012-05-14 15:10:00,49.87,49.96,49.87,49.9,66000.0,37.5382,37.6059,37.5382,37.5607,66000.0
2012-05-14 15:20:00,49.9,49.92,49.85,49.89,50300.0,37.5607,37.5758,37.5231,37.5532,50300.0
2012-05-14 15:30:00,49.89,49.95,49.88,49.88,73500.0,37.5532,37.5984,37.5457,37.5457,73500.0
2012-05-14 15:40:00,49.88,49.9,49.71,49.74,133600.0,37.5457,37.5607,37.4177,37.4403,133600.0
2012-05-14 15:50:00,49.73,49.75,49.63,49.66,114600.0,37.4328,37.4478,37.3575,37.3801,114600.0
2012-05-15 09:30:00,49.59,49.89,49.31,49.78,33100.0,37.3274,37.5532,37.1166,37.4704,33100.0
2012-05-15 09:40:00,49.74,49.83,49.65,49.7,46000.0,37.4403,37.5081,37.3726,37.4102,46000.0
2012-05-15 09:50:00,49.71,49.92,49.7,49.76,15500.0,37.4177,37.5758,37.4102,37.4554,15500.0
2012-05-15 10:00:00,49.78,49.9,49.73,49.87,39000.0,37.4704,37.5607,37.4328,37.5382,39000.0
2012-05-15 10:10:00,49.83,49.88,49.75,49.8,17100.0,37.5081,37.5457,37.4478,37.4855,17100.0
2012-05-15 10:20:00,49.82,50.01,49.82,49.99,22200.0,37.5005,37.6435,37.5005,37.6285,22200.0
2012-05-15 10:30:00,50.0,50.0,49.86,49.87,15700.0,37.636,37.636,37.5306,37.5382,15700.0
2012-05-15 10:40:00,49.87,49.91,49.77,49.8,24700.0,37.5382,37.5683,37.4629,37.4855,24700.0
2012-05-15 10:50:00,49.79,49.81,49.73,49.76,16500.0,37.4779,37.493,37.4328,37.4554,16500.0
2012-05-15 11:00:00,49.76,49.76,49.54,49.56,14600.0,37.4554,37.4554,37.2898,37.3048,14600.0
2012-05-15 11:10:00,49.56,49.56,49.38,49.44,28900.0,37.3048,37.3048,37.1693,37.2145,28900.0
2012-05-15 11:20:00,49.44,49.47,49.37,49.39,14700.0,37.2145,37.2371,37.1618,37.1769,14700.0
2012-05-15 11:30:00,49.38,49.7,49.38,49.66,13800.0,37.1693,37.4102,37.1693,37.3801,13800.0
2012-05-15 11:40:00,49.67,49.81,49.65,49.81,20100.0,37.3876,37.493,37.3726,37.493,20100.0
2012-05-15 11:50:00,49.78,49.78,49.68,49.71,8300.0,37.4704,37.4704,37.3951,37.4177,8300.0
2012-05-15 12:00:00,49.72,49.84,49.71,49.8,13000.0,37.4253,37.5156,37.4177,37.4855,13000.0
2012-05-15 12:10:00,49.79,49.84,49.73,49.77,12400.0,37.4779,37.5156,37.4328,37.4629,12400.0
2012-05-15 12:20:00,49.75,49.8,49.69,49.76,18100.0,37.4478,37.4855,37.4027,37.4554,18100.0
2012-05-15 12:30:00,49.77,49.83,49.74,49.8,18800.0,37.4629,37.5081,37.4403,37.4855,18800.0
2012-05-15 12:40:00,49.8,49.85,49.75,49.75,16600.0,37.4855,37.5231,37.4478,37.4478,16600.0
2012-05-15 12:50:00,49.75,49.76,49.71,49.75,15700.0,37.4478,37.4554,37.4177,37.4478,15700.0
2012-05-15 13:00:00,49.75,49.81,49.75,49.8,18800.0,37.4478,37.493,37.4478,37.4855,18800.0
2012-05-15 13:10:00,49.79,49.87,49.79,49.83,14900.0,37.4779,37.5382,37.4779,37.5081,14900.0
2012-05-15 13:20:00,49.83,49.85,49.81,49.82,11200.0,37.5081,37.5231,37.493,37.5005,11200.0
2012-05-15 13:30:00,49.81,49.81,49.69,49.73,19100.0,37.493,37.493,37.4027,37.4328,19100.0
2012-05-15 13:40:00,49.74,49.77,49.63,49.65,24000.0,37.4403,37.4629,37.3575,37.3726,24000.0
2012-05-15 13:50:00,49.65,49.65,49.49,49.56,23100.0,37.3726,37.3726,37.2521,37.3048,23100.0
2012-05-15 14:00:00,49.57,49.65,49.53,49.58,26500.0,37.3123,37.3726,37.2822,37.3199,26500.0
2012-05-15 14:10:00,49.59,49.73,49.57,49.7,19300.0,37.3274,37.4328,37.3123,37.4102,19300.0
2012-05-15 14:20:00,49.7,49.8,49.7,49.75,21400.0,37.4102,37.4855,37.4102,37.4478,21400.0
2012-05-15 14:30:00,49.74,49.77,49.61,49.64,23500.0,37.4403,37.4629,37.3425,37.365,23500.0
2012-05-15 14:40:00,49.63,49.64,49.59,49.63,17700.0,37.3575,37.365,37.3274,37.3575,17700.0
2012-05-15 14:50:00,49.63,49.63,49.48,49.55,27500.0,37.3575,37.3575,37.2446,37.2973,27500.0
2012-05-15 15:00:00,49.54,49.54,49.36,49.38,41700.0,37.2898,37.2898,37.1543,37.1693,41700.0
2012-05-15 15:10:00,49.38,49.38,49.19,49.29,63200.0,37.1693,37.1693,37.0263,37.1016,63200.0
2012-05-15 15:20:00,49.32,49.35,49.22,49.23,40800.0,37.1242,37.1468,37.0489,37.0564,40800.0
2012-05-15 15:30:00,49.22,49.37,49.22,49.32,50500.0,37.0489,37.1618,37.0489,37.1242,50500.0
2012-05-15 15:40:00,49.32,49.47,49.2,49.25,63000.0,37.1242,37.2371,37.0338,37.0715,63000.0
2012-05-15 15:50:00,49.24,49.29,49.11,49.18,96100.0,37.064,37.1016,36.9661,37.0188,96100.0
2012-05-16 09:30:00,49.46,49.5,49.19,49.28,47800.0,37.2295,37.2597,37.0263,37.0941,47800.0
2012-05-16 09:40:00,49.29,49.46,49.18,49.46,32500.0,37.1016,37.2295,37.0188,37.2295,32500.0
2012-05-16 09:50:00,49.49,49.64,49.49,49.5,28800.0,37.2521,37.365,37.2521,37.2597,28800.0
2012-05-16 10:00:00,49.5,49.56,49.35,49.37,25700.0,37.2597,37.3048,37.1468,37.1618,25700.0
2012-05-16 10:10:00,49.36,49.44,49.3,49.43,60500.0,37.1543,37.2145,37.1091,37.207,60500.0
2012-05-16 10:20:00,49.46,49.59,49.45,49.45,28600.0,37.2295,37.3274,37.222,37.222,28600.0
2012-05-16 10:30:00,49.47,49.5,49.34,49.36,32700.0,37.2371,37.2597,37.1392,37.1543,32700.0
2012-05-16 10:40:00,49.36,49.46,49.35,49.36,25800.0,37.1543,37.2295,37.1468,37.1543,25800.0
2012-05-16 10:50:00,49.37,49.38,49.17,49.25,52200.0,37.1618,37.1693,37.0113,37.0715,52200.0
2012-05-16 11:00:00,49.27,49.29,48.91,49.06,43200.0,37.0865,37.1016,36.8156,36.9285,43200.0
2012-05-16 11:10:00,49.07,49.23,49.07,49.11,35300.0,36.936,37.0564,36.936,36.9661,35300.0
2012-05-16 11:20:00,49.11,49.11,48.98,49.0,27900.0,36.9661,36.9661,36.8682,36.8833,27900.0
2012-05-16 11:30:00,49.01,49.08,48.94,48.95,30400.0,36.8908,36.9435,36.8381,36.8457,30400.0
2012-05-16 11:40:00,48.95,49.02,48.85,49.01,13500.0,36.8457,36.8984,36.7704,36.8908,13500.0
2012-05-16 11:50:00,49.02,49.13,48.98,49.02,40400.0,36.8984,36.9812,36.8682,36.8984,40400.0
2012-05-16 12:00:00,49.05,49.05,48.95,49.01,26800.0,36.9209,36.9209,36.8457,36.8908,26800.0
2012-05-16 12:10:00,49.01,49.02,48.92,48.94,9300.0,36.8908,36.8984,36.8231,36.8381,9300.0
2012-05-16 12:20:00,48.94,48.96,48.85,48.96,14100.0,36.8381,36.8532,36.7704,36.8532,14100.0
2012-05-16 12:30:00,48.94,49.02,48.92,48.96,17100.0,36.8381,36.8984,36.8231,36.8532,17100.0
2012-05-16 12:40:00,48.96,49.0,48.86,48.9,26500.0,36.8532,36.8833,36.7779,36.808,26500.0
2012-05-16 12:50:00,48.92,48.96,48.81,48.86,17000.0,36.8231,36.8532,36.7403,36.7779,17000.0
2012-05-16 13:00:00,48.85,48.9,48.8,48.83,24500.0,36.7704,36.808,36.7328,36.7553,24500.0
2012-05-16 13:10:00,48.82,48.87,48.77,48.83,28900.0,36.7478,36.7854,36.7102,36.7553,28900.0
2012-05-16 13:20:00,48.82,48.82,48.67,48.71,23200.0,36.7478,36.7478,36.6349,36.665,23200.0
2012-05-16 13:30:00,48.72,48.73,48.6,48.6,36200.0,36.6725,36.6801,36.5822,36.5822,36200.0
2012-05-16 13:40:00,48.6,48.64,48.46,48.48,59600.0,36.5822,36.6123,36.4768,36.4919,59600.0
2012-05-16 13:50:00,48.48,48.53,48.46,48.53,60800.0,36.4919,36.5295,36.4768,36.5295,60800.0
2012-05-16 14:00:00,48.52,48.75,48.48,48.51,65000.0,36.522,36.6951,36.4919,36.5145,65000.0
2012-05-16 14:10:00,48.51,48.53,48.37,48.47,36900.0,36.5145,36.5295,36.4091,36.4844,36900.0
2012-05-16 14:20:00,48.49,48.56,48.43,48.48,36500.0,36.4994,36.5521,36.4542,36.4919,36500.0
2012-05-16 14:30:00,48.48,48.5,48.31,48.34,62600.0,36.4919,36.5069,36.3639,36.3865,62600.0
2012-05-16 14:40:00,48.34,48.39,48.26,48.33,97300.0,36.3865,36.4241,36.3263,36.379,97300.0
2012-05-16 14:50:00,48.33,48.4,48.33,48.34,85700.0,36.379,36.4317,36.379,36.3865,85700.0
2012-05-16 15:00:00,48.35,48.37,48.21,48.22,76900.0,36.394,36.4091,36.2886,36.2962,76900.0
2012-05-16 15:10:00,48.22,48.26,48.18,48.21,46500.0,36.2962,36.3263,36.2661,36.2886,46500.0
2012-05-16 15:20:00,48.2,48.2,48.1,48.1,39100.0,36.2811,36.2811,36.2059,36.2059,39100.0
2012-05-16 15:30:00,48.09,48.12,47.98,48.01,97100.0,36.1983,36.2209,36.1155,36.1381,97100.0
2012-05-16 15:40:00,48.01,48.11,47.96,48.06,91500.0,36.1381,36.2134,36.1005,36.1757,91500.0
2012-05-16 15:50:00,48.06,48.08,47.82,47.86,240400.0,36.1757,36.1908,35.9951,36.0252,240400.0
2012-05-17 09:30:00,47.81,47.89,47.58,47.58,33100.0,35.9876,36.0478,35.8144,35.8144,33100.0
2012-05-17 09:40:00,47.57,47.81,47.51,47.58,46100.0,35.8069,35.9876,35.7617,35.8144,46100.0
2012-05-17 09:50:00,47.58,47.67,47.46,47.64,31500.0,35.8144,35.8822,35.7241,35.8596,31500.0
2012-05-17 10:00:00,47.63,47.64,47.19,47.53,49700.0,35.8521,35.8596,35.5209,35.7768,49700.0
2012-05-17 10:10:00,47.53,47.77,47.48,47.64,54500.0,35.7768,35.9575,35.7392,35.8596,54500.0
2012-05-17 10:20:00,47.63,47.89,47.63,47.88,44100.0,35.8521,36.0478,35.8521,36.0403,44100.0
2012-05-17 10:30:00,47.85,47.99,47.69,47.97,46800.0,36.0177,36.1231,35.8972,36.108,46800.0
2012-05-17 10:40:00,47.96,48.03,47.81,47.84,26300.0,36.1005,36.1532,35.9876,36.0101,26300.0
2012-05-17 10:50:00,47.84,47.95,47.76,47.87,26000.0,36.0101,36.0929,35.9499,36.0327,26000.0
2012-05-17 11:00:00,47.87,48.0,47.8,47.92,37300.0,36.0327,36.1306,35.98,36.0704,37300.0
2012-05-17 11:10:00,47.92,48.04,47.83,47.99,35700.0,36.0704,36.1607,36.0026,36.1231,35700.0
2012-05-17 11:20:00,47.99,47.99,47.79,47.87,19100.0,36.1231,36.1231,35.9725,36.0327,19100.0
2012-05-17 11:30:00,47.85,47.86,47.59,47.72,22100.0,36.0177,36.0252,35.822,35.9198,22100.0
2012-05-17 11:40:00,47.7,47.88,47.7,47.84,138900.0,35.9048,36.0403,35.9048,36.0101,138900.0
2012-05-17 11:50:00,47.84,47.88,47.72,47.86,16400.0,36.0101,36.0403,35.9198,36.0252,16400.0
2012-05-17 12:00:00,47.85,47.85,47.46,47.51,33500.0,36.0177,36.0177,35.7241,35.7617,33500.0
2012-05-17 12:10:00,47.52,47.55,47.4,47.54,39200.0,35.7693,35.7919,35.6789,35.7843,39200.0
2012-05-17 12:20:00,47.55,47.71,47.53,47.62,30200.0,35.7919,35.9123,35.7768,35.8445,30200.0
2012-05-17 12:30:00,47.62,47.62,47.5,47.59,16500.0,35.8445,35.8445,35.7542,35.822,16500.0
2012-05-17 12:40:00,47.6,47.64,47.53,47.6,70100.0,35.8295,35.8596,35.7768,35.8295,70100.0
2012-05-17 12:50:00,47.6,47.65,47.5,47.58,72900.0,35.8295,35.8671,35.7542,35.8144,72900.0
2012-05-17 13:00:00,47.58,47.8,47.58,47.78,23200.0,35.8144,35.98,35.8144,35.965,23200.0
2012-05-17 13:10:00,47.78,47.85,47.73,47.84,29300.0,35.965,36.0177,35.9273,36.0101,29300.0
2012-05-17 13:20:00,47.84,47.87,47.73,47.76,26400.0,36.0101,36.0327,35.9273,35.9499,26400.0
2012-05-17 13:30:00,47.76,47.76,47.61,47.61,45300.0,35.9499,35.9499,35.837,35.837,45300.0
2012-05-17 13:40:00,47.61,47.63,47.5,47.51,47300.0,35.837,35.8521,35.7542,35.7617,47300.0
2012-05-17 13:50:00,47.51,47.59,47.51,47.57,30300.0,35.7617,35.822,35.7617,35.8069,30300.0
2012-05-17 14:00:00,47.57,47.57,47.43,47.49,38200.0,35.8069,35.8069,35.7015,35.7467,38200.0
2012-05-17 14:10:00,47.48,47.51,47.4,47.42,29800.0,35.7392,35.7617,35.6789,35.694,29800.0
2012-05-17 14:20:00,47.42,47.53,47.41,47.42,34600.0,35.694,35.7768,35.6865,35.694,34600.0
2012-05-17 14:30:00,47.42,47.44,47.26,47.32,48400.0,35.694,35.7091,35.5736,35.6187,48400.0
2012-05-17 14:40:00,47.31,47.39,47.31,47.36,42100.0,35.6112,35.6714,35.6112,35.6488,42100.0
2012-05-17 14:50:00,47.35,47.39,47.27,47.39,38000.0,35.6413,35.6714,35.5811,35.6714,38000.0
2012-05-17 15:00:00,47.38,47.48,47.33,47.35,61100.0,35.6639,35.7392,35.6263,35.6413,61100.0
2012-05-17 15:10:00,47.36,47.48,47.36,47.47,49400.0,35.6488,35.7392,35.6488,35.7316,49400.0
2012-05-17 15:20:00,47.48,47.55,47.45,47.54,52500.0,35.7392,35.7919,35.7166,35.7843,52500.0
2012-05-17 15:30:00,47.54,47.55,47.38,47.41,85700.0,35.7843,35.7919,35.6639,35.6865,85700.0
2012-05-17 15:40:00,47.41,47.44,47.34,47.44,103500.0,35.6865,35.7091,35.6338,35.7091,103500.0
2012-05-17 15:50:00,47.44,47.44,47.21,47.25,139400.0,35.7091,35.7091,35.5359,35.566,139400.0
2012-05-18 09:30:00,47.52,47.69,47.41,47.61,220600.0,35.7693,35.8972,35.6865,35.837,220600.0
2012-05-18 09:40:00,47.64,47.75,47.47,47.5,45000.0,35.8596,35.9424,35.7316,35.7542,45000.0
2012-05-18 09:50:00,47.48,47.52,47.32,47.33,98700.0,35.7392,35.7693,35.6187,35.6263,98700.0
2012-05-18 10:00:00,47.3,47.31,47.04,47.12,41100.0,35.6037,35.6112,35.408,35.4682,41100.0
2012-05-18 10:10:00,47.12,47.14,46.94,46.95,47100.0,35.4682,35.4832,35.3327,35.3402,47100.0
2012-05-18 10:20:00,46.95,47.03,46.92,46.96,30600.0,35.3402,35.4004,35.3176,35.3477,30600.0
2012-05-18 10:30:00,46.96,46.99,46.85,46.99,33800.0,35.3477,35.3703,35.2649,35.3703,33800.0
2012-05-18 10:40:00,46.99,47.05,46.97,47.01,58400.0,35.3703,35.4155,35.3553,35.3854,58400.0
2012-05-18 10:50:00,47.02,47.27,47.02,47.26,27100.0,35.3929,35.5811,35.3929,35.5736,27100.0
2012-05-18 11:00:00,47.27,47.3,47.08,47.09,45800.0,35.5811,35.6037,35.4381,35.4456,45800.0
2012-05-18 11:10:00,47.1,47.15,47.08,47.11,14700.0,35.4531,35.4908,35.4381,35.4607,14700.0
2012-05-18 11:20:00,47.12,47.13,47.04,47.1,22400.0,35.4682,35.4757,35.408,35.4531,22400.0
2012-05-18 11:30:00,47.05,47.09,46.87,46.95,29800.0,35.4155,35.4456,35.28,35.3402,29800.0
2012-05-18 11:40:00,46.94,47.03,46.89,46.89,30700.0,35.3327,35.4004,35.2951,35.2951,30700.0
2012-05-18 11:50:00,46.9,46.91,46.75,46.86,22700.0,35.3026,35.3101,35.1897,35.2725,22700.0
2012-05-18 12:00:00,46.87,47.0,46.87,46.99,20000.0,35.28,35.3779,35.28,35.3703,20000.0
2012-05-18 12:10:00,46.99,47.04,46.94,46.99,24900.0,35.3703,35.408,35.3327,35.3703,24900.0
2012-05-18 12:20:00,47.02,47.2,46.98,47.2,14100.0,35.3929,35.5284,35.3628,35.5284,14100.0
2012-05-18 12:30:00,47.18,47.2,47.07,47.17,13200.0,35.5133,35.5284,35.4305,35.5058,13200.0
2012-05-18 12:40:00,47.18,47.2,47.14,47.17,24000.0,35.5133,35.5284,35.4832,35.5058,24000.0
2012-05-18 12:50:00,47.17,47.2,47.15,47.2,16000.0,35.5058,35.5284,35.4908,35.5284,16000.0
2012-05-18 13:00:00,47.16,47.2,47.11,47.12,18800.0,35.4983,35.5284,35.4607,35.4682,18800.0
2012-05-18 13:10:00,47.13,47.2,47.09,47.14,19500.0,35.4757,35.5284,35.4456,35.4832,19500.0
2012-05-18 13:20:00,47.14,47.18,47.06,47.08,13000.0,35.4832,35.5133,35.423,35.4381,13000.0
2012-05-18 13:30:00,47.08,47.08,46.94,46.94,16600.0,35.4381,35.4381,35.3327,35.3327,16600.0
2012-05-18 13:40:00,46.98,46.98,46.91,46.98,14600.0,35.3628,35.3628,35.3101,35.3628,14600.0
2012-05-18 13:50:00,46.98,47.01,46.89,46.91,24700.0,35.3628,35.3854,35.2951,35.3101,24700.0
2012-05-18 14:00:00,46.91,46.91,46.76,46.76,21500.0,35.3101,35.3101,35.1972,35.1972,21500.0
2012-05-18 14:10:00,46.78,46.86,46.72,46.72,29700.0,35.2123,35.2725,35.1671,35.1671,29700.0
2012-05-18 14:20:00,46.73,46.75,46.62,46.71,29400.0,35.1746,35.1897,35.0918,35.1596,29400.0
2012-05-18 14:30:00,46.73,46.73,46.57,46.62,40200.0,35.1746,35.1746,35.0542,35.0918,40200.0
2012-05-18 14:40:00,46.61,46.63,46.46,46.58,31700.0,35.0843,35.0994,34.9714,35.0617,31700.0
2012-05-18 14:50:00,46.58,46.66,46.57,46.58,28600.0,35.0617,35.1219,35.0542,35.0617,28600.0
2012-05-18 15:00:00,46.58,46.67,46.46,46.66,46600.0,35.0617,35.1295,34.9714,35.1219,46600.0
2012-05-18 15:10:00,46.65,46.75,46.65,46.73,43300.0,35.1144,35.1897,35.1144,35.1746,43300.0
2012-05-18 15:20:00,46.71,46.71,46.55,46.59,32600.0,35.1596,35.1596,35.0391,35.0692,32600.0
2012-05-18 15:30:00,46.58,46.6,46.47,46.51,37500.0,35.0617,35.0768,34.9789,35.009,37500.0
2012-05-18 15:40:00,46.45,46.54,46.35,46.43,71700.0,34.9639,35.0316,34.8886,34.9488,71700.0
2012-05-18 15:50:00,46.43,46.48,46.32,46.4,135100.0,34.9488,34.9864,34.866,34.9262,135100.0
2012-05-21 09:30:00,46.47,46.6,46.15,46.58,42500.0,34.9789,35.0768,34.738,35.0617,42500.0
2012-05-21 09:40:00,46.58,46.86,46.51,46.75,33300.0,35.0617,35.2725,35.009,35.1897,33300.0
2012-05-21 09:50:00,46.75,46.8,46.43,46.75,34300.0,35.1897,35.2273,34.9488,35.1897,34300.0
2012-05-21 10:00:00,46.75,46.81,46.6,46.8,52600.0,35.1897,35.2348,35.0768,35.2273,52600.0
2012-05-21 10:10:00,46.8,46.95,46.63,46.93,19900.0,35.2273,35.3402,35.0994,35.3252,19900.0
2012-05-21 10:20:00,46.91,47.1,46.83,47.08,53500.0,35.3101,35.4531,35.2499,35.4381,53500.0
2012-05-21 10:30:00,47.1,47.21,47.08,47.09,22800.0,35.4531,35.5359,35.4381,35.4456,22800.0
2012-05-21 10:40:00,47.09,47.15,47.04,47.08,26500.0,35.4456,35.4908,35.408,35.4381,26500.0
2012-05-21 10:50:00,47.09,47.24,47.09,47.22,25300.0,35.4456,35.5585,35.4456,35.5435,25300.0
2012-05-21 11:00:00,47.21,47.25,47.18,47.2,56000.0,35.5359,35.566,35.5133,35.5284,56000.0
2012-05-21 11:10:00,47.19,47.25,47.11,47.21,14100.0,35.5209,35.566,35.4607,35.5359,14100.0
2012-05-21 11:20:00,47.22,47.22,47.07,47.09,9300.0,35.5435,35.5435,35.4305,35.4456,9300.0
2012-05-21 11:30:00,47.12,47.13,47.04,47.07,29400.0,35.4682,35.4757,35.408,35.4305,29400.0
2012-05-21 11:40:00,47.04,47.07,47.01,47.05,19400.0,35.408,35.4305,35.3854,35.4155,19400.0
2012-05-21 11:50:00,47.06,47.11,46.95,46.98,42600.0,35.423,35.4607,35.3402,35.3628,42600.0
2012-05-21 12:00:00,46.99,47.04,46.93,46.94,22800.0,35.3703,35.408,35.3252,35.3327,22800.0
2012-05-21 12:10:00,46.94,47.0,46.92,46.97,21000.0,35.3327,35.3779,35.3176,35.3553,21000.0
2012-05-21 12:20:00,46.96,47.0,46.93,46.97,26000.0,35.3477,35.3779,35.3252,35.3553,26000.0
2012-05-21 12:30:00,46.97,46.98,46.91,46.95,23400.0,35.3553,35.3628,35.3101,35.3402,23400.0
2012-05-21 12:40:00,46.93,46.99,46.9,46.98,19300.0,35.3252,35.3703,35.3026,35.3628,19300.0
2012-05-21 12:50:00,46.98,46.99,46.87,46.9,19000.0,35.3628,35.3703,35.28,35.3026,19000.0
2012-05-21 13:00:00,46.91,46.92,46.84,46.92,22700.0,35.3101,35.3176,35.2574,35.3176,22700.0
2012-05-21 13:10:00,46.93,46.99,46.86,46.98,18800.0,35.3252,35.3703,35.2725,35.3628,18800.0
2012-05-21 13:20:00,46.97,47.08,46.95,47.05,18100.0,35.3553,35.4381,35.3402,35.4155,18100.0
2012-05-21 13:30:00,47.05,47.09,47.0,47.07,21900.0,35.4155,35.4456,35.3779,35.4305,21900.0
2012-05-21 13:40:00,47.07,47.19,47.07,47.16,19300.0,35.4305,35.5209,35.4305,35.4983,19300.0
2012-05-21 13:50:00,47.15,47.2,47.08,47.16,14400.0,35.4908,35.5284,35.4381,35.4983,14400.0
2012-05-21 14:00:00,47.17,47.17,47.07,47.13,18200.0,35.5058,35.5058,35.4305,35.4757,18200.0
2012-05-21 14:10:00,47.12,47.19,47.07,47.18,18400.0,35.4682,35.5209,35.4305,35.5133,18400.0
2012-05-21 14:20:00,47.18,47.24,47.09,47.11,23900.0,35.5133,35.5585,35.4456,35.4607,23900.0
2012-05-21 14:30:00,47.12,47.18,47.1,47.16,24300.0,35.4682,35.5133,35.4531,35.4983,24300.0
2012-05-21 14:40:00,47.17,47.28,47.16,47.26,16000.0,35.5058,35.5886,35.4983,35.5736,16000.0
2012-05-21 14:50:00,47.26,47.45,47.26,47.39,39300.0,35.5736,35.7166,35.5736,35.6714,39300.0
2012-05-21 15:00:00,47.38,47.48,47.38,47.42,38100.0,35.6639,35.7392,35.6639,35.694,38100.0
2012-05-21 15:10:00,47.42,47.46,47.41,47.44,45400.0,35.694,35.7241,35.6865,35.7091,45400.0
2012-05-21 15:20:00,47.44,47.51,47.42,47.42,74700.0,35.7091,35.7617,35.694,35.694,74700.0
2012-05-21 15:30:00,47.41,47.45,47.36,47.44,64300.0,35.6865,35.7166,35.6488,35.7091,64300.0
2012-05-21 15:40:00,47.44,47.48,47.38,47.47,85600.0,35.7091,35.7392,35.6639,35.7316,85600.0
2012-05-21 15:50:00,47.47,47.51,47.41,47.5,101200.0,35.7316,35.7617,35.6865,35.7542,101200.0
2012-05-22 09:30:00,47.8,48.02,47.61,47.62,45500.0,35.98,36.1456,35.837,35.8445,45500.0
2012-05-22 09:40:00,47.58,47.92,47.57,47.88,27100.0,35.8144,36.0704,35.8069,36.0403,27100.0
2012-05-22 09:50:00,47.85,48.12,47.8,47.86,30500.0,36.0177,36.2209,35.98,36.0252,30500.0
2012-05-22 10:00:00,47.84,48.13,47.83,48.1,32400.0,36.0101,36.2284,36.0026,36.2059,32400.0
2012-05-22 10:10:00,48.1,48.25,48.07,48.24,45300.0,36.2059,36.3188,36.1833,36.3112,45300.0
2012-05-22 10:20:00,48.23,48.27,48.18,48.18,28500.0,36.3037,36.3338,36.2661,36.2661,28500.0
2012-05-22 10:30:00,48.19,48.35,48.19,48.28,24200.0,36.2736,36.394,36.2736,36.3413,24200.0
2012-05-22 10:40:00,48.28,48.39,48.22,48.37,36600.0,36.3413,36.4241,36.2962,36.4091,36600.0
2012-05-22 10:50:00,48.37,48.37,48.23,48.34,29000.0,36.4091,36.4091,36.3037,36.3865,29000.0
2012-05-22 11:00:00,48.35,48.37,48.2,48.23,22900.0,36.394,36.4091,36.2811,36.3037,22900.0
2012-05-22 11:10:00,48.23,48.29,48.21,48.27,24400.0,36.3037,36.3489,36.2886,36.3338,24400.0
2012-05-22 11:20:00,48.26,48.31,48.24,48.24,13900.0,36.3263,36.3639,36.3112,36.3112,13900.0
2012-05-22 11:30:00,48.24,48.34,48.23,48.24,23300.0,36.3112,36.3865,36.3037,36.3112,23300.0
2012-05-22 11:40:00,48.25,48.27,48.11,48.12,33300.0,36.3188,36.3338,36.2134,36.2209,33300.0
2012-05-22 11:50:00,48.14,48.14,47.92,47.95,14000.0,36.236,36.236,36.0704,36.0929,14000.0
2012-05-22 12:00:00,47.96,47.97,47.86,47.88,30500.0,36.1005,36.108,36.0252,36.0403,30500.0
2012-05-22 12:10:00,47.87,48.03,47.87,48.03,15100.0,36.0327,36.1532,36.0327,36.1532,15100.0
2012-05-22 12:20:00,48.02,48.05,47.98,47.99,17900.0,36.1456,36.1682,36.1155,36.1231,17900.0
2012-05-22 12:30:00,47.99,48.02,47.89,47.94,12100.0,36.1231,36.1456,36.0478,36.0854,12100.0
2012-05-22 12:40:00,47.96,47.98,47.9,47.95,8900.0,36.1005,36.1155,36.0553,36.0929,8900.0
2012-05-22 12:50:00,47.95,47.95,47.88,47.89,12800.0,36.0929,36.0929,36.0403,36.0478,12800.0
2012-05-22 13:00:00,47.9,47.97,47.9,47.91,6100.0,36.0553,36.108,36.0553,36.0628,6100.0
2012-05-22 13:10:00,47.92,47.92,47.79,47.81,14200.0,36.0704,36.0704,35.9725,35.9876,14200.0
2012-05-22 13:20:00,47.8,47.86,47.75,47.79,12400.0,35.98,36.0252,35.9424,35.9725,12400.0
2012-05-22 13:30:00,47.79,47.88,47.74,47.8,19400.0,35.9725,36.0403,35.9349,35.98,19400.0
2012-05-22 13:40:00,47.8,47.8,47.67,47.75,15000.0,35.98,35.98,35.8822,35.9424,15000.0
2012-05-22 13:50:00,47.75,47.83,47.75,47.77,34700.0,35.9424,36.0026,35.9424,35.9575,34700.0
2012-05-22 14:00:00,47.78,47.87,47.77,47.84,24000.0,35.965,36.0327,35.9575,36.0101,24000.0
2012-05-22 14:10:00,47.84,47.86,47.75,47.78,31800.0,36.0101,36.0252,35.9424,35.965,31800.0
2012-05-22 14:20:00,47.79,47.86,47.75,47.76,38400.0,35.9725,36.0252,35.9424,35.9499,38400.0
2012-05-22 14:30:00,47.76,47.79,47.62,47.65,37000.0,35.9499,35.9725,35.8445,35.8671,37000.0
2012-05-22 14:40:00,47.66,47.7,47.56,47.62,37000.0,35.8747,35.9048,35.7994,35.8445,37000.0
2012-05-22 14:50:00,47.64,47.69,47.59,47.59,37300.0,35.8596,35.8972,35.822,35.822,37300.0
2012-05-22 15:00:00,47.59,47.66,47.56,47.59,42000.0,35.822,35.8747,35.7994,35.822,42000.0
2012-05-22 15:10:00,47.59,47.59,47.43,47.43,37300.0,35.822,35.822,35.7015,35.7015,37300.0
2012-05-22 15:20:00,47.43,47.47,47.3,47.3,48400.0,35.7015,35.7316,35.6037,35.6037,48400.0
2012-05-22 15:30:00,47.29,47.31,47.07,47.09,85600.0,35.5961,35.6112,35.4305,35.4456,85600.0
2012-05-22 15:40:00,47.1,47.2,47.0,47.05,139800.0,35.4531,35.5284,35.3779,35.4155,139800.0
2012-05-22 15:50:00,47.05,47.32,47.04,47.31,177000.0,35.4155,35.6187,35.408,35.6112,177000.0
2012-05-23 09:30:00,46.81,46.98,46.71,46.83,38300.0,35.2348,35.3628,35.1596,35.2499,38300.0
2012-05-23 09:40:00,46.84,46.88,46.64,46.64,30600.0,35.2574,35.2875,35.1069,35.1069,30600.0
2012-05-23 09:50:00,46.64,46.91,46.57,46.77,32700.0,35.1069,35.3101,35.0542,35.2047,32700.0
2012-05-23 10:00:00,46.82,46.91,46.69,46.71,84700.0,35.2424,35.3101,35.1445,35.1596,84700.0
2012-05-23 10:10:00,46.71,46.78,46.55,46.74,43300.0,35.1596,35.2123,35.0391,35.1822,43300.0
2012-05-23 10:20:00,46.72,46.73,46.54,46.64,54000.0,35.1671,35.1746,35.0316,35.1069,54000.0
2012-05-23 10:30:00,46.67,46.67,46.55,46.55,34600.0,35.1295,35.1295,35.0391,35.0391,34600.0
2012-05-23 10:40:00,46.55,46.69,46.55,46.64,60100.0,35.0391,35.1445,35.0391,35.1069,60100.0
2012-05-23 10:50:00,46.64,46.69,46.57,46.58,28100.0,35.1069,35.1445,35.0542,35.0617,28100.0
2012-05-23 11:00:00,46.58,46.7,46.54,46.69,16000.0,35.0617,35.152,35.0316,35.1445,16000.0
2012-05-23 11:10:00,46.68,46.82,46.63,46.75,24200.0,35.137,35.2424,35.0994,35.1897,24200.0
2012-05-23 11:20:00,46.75,46.8,46.7,46.72,24700.0,35.1897,35.2273,35.152,35.1671,24700.0
2012-05-23 11:30:00,46.71,46.84,46.64,46.74,19800.0,35.1596,35.2574,35.1069,35.1822,19800.0
2012-05-23 11:40:00,46.74,46.81,46.69,46.7,16500.0,35.1822,35.2348,35.1445,35.152,16500.0
2012-05-23 11:50:00,46.69,46.71,46.64,46.65,26500.0,35.1445,35.1596,35.1069,35.1144,26500.0
2012-05-23 12:00:00,46.67,46.69,46.52,46.6,33500.0,35.1295,35.1445,35.0166,35.0768,33500.0
2012-05-23 12:10:00,46.59,46.62,46.53,46.57,19000.0,35.0692,35.0918,35.0241,35.0542,19000.0
2012-05-23 12:20:00,46.57,46.58,46.42,46.42,19300.0,35.0542,35.0617,34.9413,34.9413,19300.0
2012-05-23 12:30:00,46.42,46.56,46.42,46.55,19400.0,34.9413,35.0467,34.9413,35.0391,19400.0
2012-05-23 12:40:00,46.54,46.69,46.54,46.65,27600.0,35.0316,35.1445,35.0316,35.1144,27600.0
2012-05-23 12:50:00,46.64,46.65,46.53,46.59,17700.0,35.1069,35.1144,35.0241,35.0692,17700.0
2012-05-23 13:00:00,46.56,46.66,46.54,46.56,24400.0,35.0467,35.1219,35.0316,35.0467,24400.0
2012-05-23 13:10:00,46.56,46.63,46.51,46.51,23600.0,35.0467,35.0994,35.009,35.009,23600.0
2012-05-23 13:20:00,46.5,46.7,46.5,46.7,22700.0,35.0015,35.152,35.0015,35.152,22700.0
2012-05-23 13:30:00,46.7,46.75,46.64,46.7,29000.0,35.152,35.1897,35.1069,35.152,29000.0
2012-05-23 13:40:00,46.7,46.8,46.63,46.69,40600.0,35.152,35.2273,35.0994,35.1445,40600.0
2012-05-23 13:50:00,46.69,46.78,46.62,46.78,46600.0,35.1445,35.2123,35.0918,35.2123,46600.0
2012-05-23 14:00:00,46.77,46.79,46.62,46.77,25800.0,35.2047,35.2198,35.0918,35.2047,25800.0
2012-05-23 14:10:00,46.76,46.77,46.56,46.57,48500.0,35.1972,35.2047,35.0467,35.0542,48500.0
2012-05-23 14:20:00,46.57,46.65,46.54,46.54,46400.0,35.0542,35.1144,35.0316,35.0316,46400.0
2012-05-23 14:30:00,46.55,46.72,46.53,46.67,45100.0,35.0391,35.1671,35.0241,35.1295,45100.0
2012-05-23 14:40:00,46.67,46.85,46.63,46.78,71100.0,35.1295,35.2649,35.0994,35.2123,71100.0
2012-05-23 14:50:00,46.78,46.92,46.77,46.9,60300.0,35.2123,35.3176,35.2047,35.3026,60300.0
2012-05-23 15:00:00,46.91,47.02,46.84,47.01,49200.0,35.3101,35.3929,35.2574,35.3854,49200.0
2012-05-23 15:10:00,47.01,47.04,46.93,47.02,73300.0,35.3854,35.408,35.3252,35.3929,73300.0
2012-05-23 15:20:00,47.02,47.15,47.0,47.09,71300.0,35.3929,35.4908,35.3779,35.4456,71300.0
2012-05-23 15:30:00,47.09,47.33,47.08,47.3,87900.0,35.4456,35.6263,35.4381,35.6037,87900.0
2012-05-23 15:40:00,47.29,47.48,47.29,47.42,127500.0,35.5961,35.7392,35.5961,35.694,127500.0
2012-05-23 15:50:00,47.42,47.43,47.14,47.34,201400.0,35.694,35.7015,35.4832,35.6338,201400.0
2012-05-24 09:30:00,47.63,47.79,47.34,47.34,32800.0,35.8521,35.9725,35.6338,35.6338,32800.0
2012-05-24 09:40:00,47.36,47.58,47.36,47.38,39700.0,35.6488,35.8144,35.6488,35.6639,39700.0
2012-05-24 09:50:00,47.41,47.46,47.14,47.29,28800.0,35.6865,35.7241,35.4832,35.5961,28800.0
2012-05-24 10:00:00,47.29,47.43,47.22,47.41,28800.0,35.5961,35.7015,35.5435,35.6865,28800.0
2012-05-24 10:10:00,47.4,47.46,47.17,47.33,53700.0,35.6789,35.7241,35.5058,35.6263,53700.0
2012-05-24 10:20:00,47.33,47.34,47.18,47.32,32700.0,35.6263,35.6338,35.5133,35.6187,32700.0
2012-05-24 10:30:00,47.31,47.56,47.29,47.53,30700.0,35.6112,35.7994,35.5961,35.7768,30700.0
2012-05-24 10:40:00,47.53,47.61,47.53,47.56,36700.0,35.7768,35.837,35.7768,35.7994,36700.0
2012-05-24 10:50:00,47.57,47.64,47.54,47.57,51200.0,35.8069,35.8596,35.7843,35.8069,51200.0
2012-05-24 11:00:00,47.58,47.7,47.53,47.67,37300.0,35.8144,35.9048,35.7768,35.8822,37300.0
2012-05-24 11:10:00,47.68,47.72,47.63,47.65,48500.0,35.8897,35.9198,35.8521,35.8671,48500.0
2012-05-24 11:20:00,47.65,47.73,47.6,47.71,39200.0,35.8671,35.9273,35.8295,35.9123,39200.0
2012-05-24 11:30:00,47.7,47.7,47.52,47.59,50200.0,35.9048,35.9048,35.7693,35.822,50200.0
2012-05-24 11:40:00,47.58,47.62,47.52,47.55,25500.0,35.8144,35.8445,35.7693,35.7919,25500.0
2012-05-24 11:50:00,47.53,47.6,47.51,47.58,24800.0,35.7768,35.8295,35.7617,35.8144,24800.0
2012-05-24 12:00:00,47.59,47.59,47.42,47.48,33900.0,35.822,35.822,35.694,35.7392,33900.0
2012-05-24 12:10:00,47.49,47.57,47.47,47.51,35100.0,35.7467,35.8069,35.7316,35.7617,35100.0
2012-05-24 12:20:00,47.52,47.65,47.51,47.61,35300.0,35.7693,35.8671,35.7617,35.837,35300.0
2012-05-24 12:30:00,47.61,47.63,47.54,47.58,23000.0,35.837,35.8521,35.7843,35.8144,23000.0
2012-05-24 12:40:00,47.58,47.68,47.57,47.68,37500.0,35.8144,35.8897,35.8069,35.8897,37500.0
2012-05-24 12:50:00,47.68,47.7,47.53,47.61,24600.0,35.8897,35.9048,35.7768,35.837,24600.0
2012-05-24 13:00:00,47.62,47.75,47.61,47.7,27000.0,35.8445,35.9424,35.837,35.9048,27000.0
2012-05-24 13:10:00,47.69,47.72,47.64,47.67,24300.0,35.8972,35.9198,35.8596,35.8822,24300.0
2012-05-24 13:20:00,47.67,47.75,47.6,47.63,34200.0,35.8822,35.9424,35.8295,35.8521,34200.0
2012-05-24 13:30:00,47.62,47.63,47.51,47.56,41000.0,35.8445,35.8521,35.7617,35.7994,41000.0
2012-05-24 13:40:00,47.56,47.59,47.47,47.47,33100.0,35.7994,35.822,35.7316,35.7316,33100.0
2012-05-24 13:50:00,47.5,47.51,47.37,47.37,62300.0,35.7542,35.7617,35.6564,35.6564,62300.0
2012-05-24 14:00:00,47.38,47.52,47.38,47.44,49500.0,35.6639,35.7693,35.6639,35.7091,49500.0
2012-05-24 14:10:00,47.43,47.46,47.3,47.36,59400.0,35.7015,35.7241,35.6037,35.6488,59400.0
2012-05-24 14:20:00,47.37,47.46,47.35,47.44,31700.0,35.6564,35.7241,35.6413,35.7091,31700.0
2012-05-24 14:30:00,47.44,47.55,47.43,47.44,27400.0,35.7091,35.7919,35.7015,35.7091,27400.0
2012-05-24 14:40:00,47.44,47.51,47.39,47.51,27500.0,35.7091,35.7617,35.6714,35.7617,27500.0
2012-05-24 14:50:00,47.51,47.58,47.49,47.52,40300.0,35.7617,35.8144,35.7467,35.7693,40300.0
2012-05-24 15:00:00,47.52,47.65,47.49,47.54,46800.0,35.7693,35.8671,35.7467,35.7843,46800.0
2012-05-24 15:10:00,47.55,47.57,47.48,47.53,45000.0,35.7919,35.8069,35.7392,35.7768,45000.0
2012-05-24 15:20:00,47.54,47.86,47.5,47.73,68400.0,35.7843,36.0252,35.7542,35.9273,68400.0
2012-05-24 15:30:00,47.72,47.86,47.68,47.77,77900.0,35.9198,36.0252,35.8897,35.9575,77900.0
2012-05-24 15:40:00,47.78,47.85,47.73,47.82,101800.0,35.965,36.0177,35.9273,35.9951,101800.0
2012-05-24 15:50:00,47.82,47.93,47.77,47.91,101500.0,35.9951,36.0779,35.9575,36.0628,101500.0
2012-05-25 09:30:00,47.75,48.01,47.69,48.01,33800.0,35.9424,36.1381,35.8972,36.1381,33800.0
2012-05-25 09:40:00,48.01,48.02,47.8,47.93,29200.0,36.1381,36.1456,35.98,36.0779,29200.0
2012-05-25 09:50:00,47.92,48.05,47.9,47.9,23000.0,36.0704,36.1682,36.0553,36.0553,23000.0
2012-05-25 10:00:00,47.89,47.97,47.85,47.88,34800.0,36.0478,36.108,36.0177,36.0403,34800.0
2012-05-25 10:10:00,47.87,48.0,47.82,47.99,52300.0,36.0327,36.1306,35.9951,36.1231,52300.0
2012-05-25 10:20:00,47.97,48.02,47.9,47.98,30600.0,36.108,36.1456,36.0553,36.1155,30600.0
2012-05-25 10:30:00,48.0,48.14,47.99,48.11,24800.0,36.1306,36.236,36.1231,36.2134,24800.0
2012-05-25 10:40:00,48.11,48.15,47.88,47.96,42800.0,36.2134,36.2435,36.0403,36.1005,42800.0
2012-05-25 10:50:00,47.95,48.1,47.94,48.05,34700.0,36.0929,36.2059,36.0854,36.1682,34700.0
2012-05-25 11:00:00,48.04,48.2,48.04,48.17,44200.0,36.1607,36.2811,36.1607,36.2585,44200.0
2012-05-25 11:10:00,48.17,48.19,48.09,48.11,36200.0,36.2585,36.2736,36.1983,36.2134,36200.0
2012-05-25 11:20:00,48.12,48.24,48.12,48.22,40600.0,36.2209,36.3112,36.2209,36.2962,40600.0
2012-05-25 11:30:00,48.22,48.22,48.1,48.21,89300.0,36.2962,36.2962,36.2059,36.2886,89300.0
2012-05-25 11:40:00,48.22,48.28,48.17,48.26,22300.0,36.2962,36.3413,36.2585,36.3263,22300.0
2012-05-25 11:50:00,48.26,48.33,48.23,48.25,27800.0,36.3263,36.379,36.3037,36.3188,27800.0
2012-05-25 12:00:00,48.24,48.24,48.15,48.19,24900.0,36.3112,36.3112,36.2435,36.2736,24900.0
2012-05-25 12:10:00,48.18,48.19,48.13,48.14,19600.0,36.2661,36.2736,36.2284,36.236,19600.0
2012-05-25 12:20:00,48.14,48.17,48.07,48.11,46700.0,36.236,36.2585,36.1833,36.2134,46700.0
2012-05-25 12:30:00,48.12,48.2,48.07,48.18,44600.0,36.2209,36.2811,36.1833,36.2661,44600.0
2012-05-25 12:40:00,48.19,48.19,48.1,48.12,20300.0,36.2736,36.2736,36.2059,36.2209,20300.0
2012-05-25 12:50:00,48.12,48.2,48.08,48.15,25700.0,36.2209,36.2811,36.1908,36.2435,25700.0
2012-05-25 13:00:00,48.15,48.18,48.14,48.15,32500.0,36.2435,36.2661,36.236,36.2435,32500.0
2012-05-25 13:10:00,48.15,48.25,48.15,48.22,23000.0,36.2435,36.3188,36.2435,36.2962,23000.0
2012-05-25 13:20:00,48.24,48.3,48.21,48.27,23100.0,36.3112,36.3564,36.2886,36.3338,23100.0
2012-05-25 13:30:00,48.28,48.28,48.19,48.22,16100.0,36.3413,36.3413,36.2736,36.2962,16100.0
2012-05-25 13:40:00,48.22,48.23,48.14,48.14,16300.0,36.2962,36.3037,36.236,36.236,16300.0
2012-05-25 13:50:00,48.14,48.14,48.07,48.08,20600.0,36.236,36.236,36.1833,36.1908,20600.0
2012-05-25 14:00:00,48.09,48.1,48.06,48.07,29400.0,36.1983,36.2059,36.1757,36.1833,29400.0
2012-05-25 14:10:00,48.07,48.07,47.99,47.99,28700.0,36.1833,36.1833,36.1231,36.1231,28700.0
2012-05-25 14:20:00,47.99,48.0,47.89,47.97,37800.0,36.1231,36.1306,36.0478,36.108,37800.0
2012-05-25 14:30:00,47.97,47.99,47.91,47.92,29300.0,36.108,36.1231,36.0628,36.0704,29300.0
2012-05-25 14:40:00,47.92,47.93,47.81,47.85,34200.0,36.0704,36.0779,35.9876,36.0177,34200.0
2012-05-25 14:50:00,47.84,47.91,47.83,47.88,32500.0,36.0101,36.0628,36.0026,36.0403,32500.0
2012-05-25 15:00:00,47.89,47.97,47.88,47.93,33700.0,36.0478,36.108,36.0403,36.0779,33700.0
2012-05-25 15:10:00,47.94,47.94,47.81,47.82,42700.0,36.0854,36.0854,35.9876,35.9951,42700.0
2012-05-25 15:20:00,47.82,47.82,47.68,47.72,39300.0,35.9951,35.9951,35.8897,35.9198,39300.0
2012-05-25 15:30:00,47.73,47.86,47.69,47.71,64500.0,35.9273,36.0252,35.8972,35.9123,64500.0
2012-05-25 15:40:00,47.74,47.87,47.72,47.82,55300.0,35.9349,36.0327,35.9198,35.9951,55300.0
2012-05-25 15:50:00,47.83,47.83,47.75,47.76,72900.0,36.0026,36.0026,35.9424,35.9499,72900.0
2012-05-29 09:30:00,48.12,48.41,48.01,48.1,30600.0,36.2209,36.4392,36.1381,36.2059,30600.0
2012-05-29 09:40:00,48.1,48.48,48.1,48.47,16900.0,36.2059,36.4919,36.2059,36.4844,16900.0
2012-05-29 09:50:00,48.46,48.51,48.36,48.43,17400.0,36.4768,36.5145,36.4016,36.4542,17400.0
2012-05-29 10:00:00,48.41,48.51,48.26,48.36,26100.0,36.4392,36.5145,36.3263,36.4016,26100.0
2012-05-29 10:10:00,48.38,48.51,48.38,48.5,57900.0,36.4166,36.5145,36.4166,36.5069,57900.0
2012-05-29 10:20:00,48.5,48.53,48.43,48.5,11000.0,36.5069,36.5295,36.4542,36.5069,11000.0
2012-05-29 10:30:00,48.5,48.53,48.39,48.39,14200.0,36.5069,36.5295,36.4241,36.4241,14200.0
2012-05-29 10:40:00,48.41,48.45,48.37,48.39,20800.0,36.4392,36.4693,36.4091,36.4241,20800.0
2012-05-29 10:50:00,48.38,48.41,48.26,48.31,37900.0,36.4166,36.4392,36.3263,36.3639,37900.0
2012-05-29 11:00:00,48.3,48.4,48.28,48.34,33600.0,36.3564,36.4317,36.3413,36.3865,33600.0
2012-05-29 11:10:00,48.35,48.39,48.34,48.39,13800.0,36.394,36.4241,36.3865,36.4241,13800.0
2012-05-29 11:20:00,48.39,48.39,48.26,48.32,18000.0,36.4241,36.4241,36.3263,36.3714,18000.0
2012-05-29 11:30:00,48.32,48.32,48.14,48.2,17900.0,36.3714,36.3714,36.236,36.2811,17900.0
2012-05-29 11:40:00,48.19,48.24,48.07,48.12,23000.0,36.2736,36.3112,36.1833,36.2209,23000.0
2012-05-29 11:50:00,48.12,48.18,48.12,48.15,13700.0,36.2209,36.2661,36.2209,36.2435,13700.0
2012-05-29 12:00:00,48.15,48.18,48.06,48.14,25100.0,36.2435,36.2661,36.1757,36.236,25100.0
2012-05-29 12:10:00,48.15,48.18,48.09,48.15,17300.0,36.2435,36.2661,36.1983,36.2435,17300.0
2012-05-29 12:20:00,48.14,48.16,48.07,48.12,16600.0,36.236,36.251,36.1833,36.2209,16600.0
2012-05-29 12:30:00,48.1,48.13,48.03,48.09,19300.0,36.2059,36.2284,36.1532,36.1983,19300.0
2012-05-29 12:40:00,48.07,48.16,48.07,48.16,13000.0,36.1833,36.251,36.1833,36.251,13000.0
2012-05-29 12:50:00,48.15,48.16,48.09,48.1,24800.0,36.2435,36.251,36.1983,36.2059,24800.0
2012-05-29 13:00:00,48.11,48.13,48.04,48.11,22000.0,36.2134,36.2284,36.1607,36.2134,22000.0
2012-05-29 13:10:00,48.11,48.16,48.09,48.11,11800.0,36.2134,36.251,36.1983,36.2134,11800.0
2012-05-29 13:20:00,48.11,48.13,48.05,48.06,10800.0,36.2134,36.2284,36.1682,36.1757,10800.0
2012-05-29 13:30:00,48.05,48.14,48.0,48.11,12100.0,36.1682,36.236,36.1306,36.2134,12100.0
2012-05-29 13:40:00,48.11,48.22,48.11,48.15,12400.0,36.2134,36.2962,36.2134,36.2435,12400.0
2012-05-29 13:50:00,48.15,48.23,48.14,48.21,13700.0,36.2435,36.3037,36.236,36.2886,13700.0
2012-05-29 14:00:00,48.21,48.21,48.1,48.1,13200.0,36.2886,36.2886,36.2059,36.2059,13200.0
2012-05-29 14:10:00,48.1,48.23,48.09,48.17,25600.0,36.2059,36.3037,36.1983,36.2585,25600.0
2012-05-29 14:20:00,48.15,48.16,48.09,48.13,21600.0,36.2435,36.251,36.1983,36.2284,21600.0
2012-05-29 14:30:00,48.13,48.16,48.07,48.09,24500.0,36.2284,36.251,36.1833,36.1983,24500.0
2012-05-29 14:40:00,48.09,48.15,48.06,48.13,24700.0,36.1983,36.2435,36.1757,36.2284,24700.0
2012-05-29 14:50:00,48.15,48.25,48.15,48.2,26700.0,36.2435,36.3188,36.2435,36.2811,26700.0
2012-05-29 15:00:00,48.21,48.23,48.13,48.22,32300.0,36.2886,36.3037,36.2284,36.2962,32300.0
2012-05-29 15:10:00,48.22,48.28,48.18,48.22,35200.0,36.2962,36.3413,36.2661,36.2962,35200.0
2012-05-29 15:20:00,48.23,48.27,48.17,48.21,31400.0,36.3037,36.3338,36.2585,36.2886,31400.0
2012-05-29 15:30:00,48.21,48.36,48.15,48.29,29300.0,36.2886,36.4016,36.2435,36.3489,29300.0
2012-05-29 15:40:00,48.3,48.5,48.28,48.46,54600.0,36.3564,36.5069,36.3413,36.4768,54600.0
2012-05-29 15:50:00,48.46,48.47,48.36,48.42,81600.0,36.4768,36.4844,36.4016,36.4467,81600.0
2012-05-30 09:30:00,47.84,47.98,47.76,47.81,32800.0,36.0101,36.1155,35.9499,35.9876,32800.0
2012-05-30 09:40:00,47.79,47.98,47.74,47.94,30300.0,35.9725,36.1155,35.9349,36.0854,30300.0
2012-05-30 09:50:00,47.95,48.07,47.9,47.99,35300.0,36.0929,36.1833,36.0553,36.1231,35300.0
2012-05-30 10:00:00,47.95,48.06,47.86,48.04,37200.0,36.0929,36.1757,36.0252,36.1607,37200.0
2012-05-30 10:10:00,48.04,48.05,47.76,47.79,54200.0,36.1607,36.1682,35.9499,35.9725,54200.0
2012-05-30 10:20:00,47.79,47.89,47.72,47.87,42200.0,35.9725,36.0478,35.9198,36.0327,42200.0
2012-05-30 10:30:00,47.85,47.9,47.76,47.82,21000.0,36.0177,36.0553,35.9499,35.9951,21000.0
2012-05-30 10:40:00,47.82,47.89,47.78,47.83,40200.0,35.9951,36.0478,35.965,36.0026,40200.0
2012-05-30 10:50:00,47.81,47.94,47.81,47.83,27400.0,35.9876,36.0854,35.9876,36.0026,27400.0
2012-05-30 11:00:00,47.83,48.02,47.81,48.0,22200.0,36.0026,36.1456,35.9876,36.1306,22200.0
2012-05-30 11:10:00,48.0,48.06,47.98,47.99,20600.0,36.1306,36.1757,36.1155,36.1231,20600.0
2012-05-30 11:20:00,48.01,48.02,47.91,47.97,22300.0,36.1381,36.1456,36.0628,36.108,22300.0
2012-05-30 11:30:00,47.98,48.02,47.89,47.95,22700.0,36.1155,36.1456,36.0478,36.0929,22700.0
2012-05-30 11:40:00,47.95,48.01,47.92,47.96,29300.0,36.0929,36.1381,36.0704,36.1005,29300.0
2012-05-30 11:50:00,47.96,48.01,47.95,47.96,24400.0,36.1005,36.1381,36.0929,36.1005,24400.0
2012-05-30 12:00:00,47.95,47.99,47.86,47.92,39300.0,36.0929,36.1231,36.0252,36.0704,39300.0
2012-05-30 12:10:00,47.93,47.99,47.92,47.98,30200.0,36.0779,36.1231,36.0704,36.1155,30200.0
2012-05-30 12:20:00,47.97,47.98,47.89,47.89,88900.0,36.108,36.1155,36.0478,36.0478,88900.0
2012-05-30 12:30:00,47.89,47.93,47.8,47.88,19100.0,36.0478,36.0779,35.98,36.0403,19100.0
2012-05-30 12:40:00,47.88,47.96,47.86,47.93,8200.0,36.0403,36.1005,36.0252,36.0779,8200.0
2012-05-30 12:50:00,47.92,48.0,47.92,47.96,23300.0,36.0704,36.1306,36.0704,36.1005,23300.0
2012-05-30 13:00:00,47.97,47.99,47.92,47.92,23300.0,36.108,36.1231,36.0704,36.0704,23300.0
2012-05-30 13:10:00,47.9,47.96,47.88,47.96,13900.0,36.0553,36.1005,36.0403,36.1005,13900.0
2012-05-30 13:20:00,47.95,48.01,47.95,48.01,11800.0,36.0929,36.1381,36.0929,36.1381,11800.0
2012-05-30 13:30:00,47.99,48.09,47.95,48.03,205400.0,36.1231,36.1983,36.0929,36.1532,205400.0
2012-05-30 13:40:00,48.03,48.05,47.96,48.01,24800.0,36.1532,36.1682,36.1005,36.1381,24800.0
2012-05-30 13:50:00,48.05,48.1,48.0,48.05,19900.0,36.1682,36.2059,36.1306,36.1682,19900.0
2012-05-30 14:00:00,48.08,48.15,48.05,48.09,24100.0,36.1908,36.2435,36.1682,36.1983,24100.0
2012-05-30 14:10:00,48.09,48.13,48.01,48.12,23700.0,36.1983,36.2284,36.1381,36.2209,23700.0
2012-05-30 14:20:00,48.13,48.13,47.96,48.03,22400.0,36.2284,36.2284,36.1005,36.1532,22400.0
2012-05-30 14:30:00,48.03,48.05,47.94,47.99,21500.0,36.1532,36.1682,36.0854,36.1231,21500.0
2012-05-30 14:40:00,47.98,48.05,47.97,48.0,79700.0,36.1155,36.1682,36.108,36.1306,79700.0
2012-05-30 14:50:00,48.01,48.05,47.97,48.02,128100.0,36.1381,36.1682,36.108,36.1456,128100.0
2012-05-30 15:00:00,48.02,48.04,47.88,47.94,29100.0,36.1456,36.1607,36.0403,36.0854,29100.0
2012-05-30 15:10:00,47.95,47.95,47.85,47.94,45500.0,36.0929,36.0929,36.0177,36.0854,45500.0
2012-05-30 15:20:00,47.94,48.09,47.92,48.04,51300.0,36.0854,36.1983,36.0704,36.1607,51300.0
2012-05-30 15:30:00,48.04,48.07,47.95,48.07,55500.0,36.1607,36.1833,36.0929,36.1833,55500.0
2012-05-30 15:40:00,48.07,48.09,48.0,48.07,60500.0,36.1833,36.1983,36.1306,36.1833,60500.0
2012-05-30 15:50:00,48.08,48.12,47.92,47.93,164300.0,36.1908,36.2209,36.0704,36.0779,164300.0
2012-05-31 09:30:00,47.83,48.0,47.76,47.8,40700.0,36.0026,36.1306,35.9499,35.98,40700.0
2012-05-31 09:40:00,47.8,47.83,47.49,47.5,44100.0,35.98,36.0026,35.7467,35.7542,44100.0
2012-05-31 09:50:00,47.46,47.51,47.27,47.41,28500.0,35.7241,35.7617,35.5811,35.6865,28500.0
2012-05-31 10:00:00,47.39,47.43,47.25,47.34,28000.0,35.6714,35.7015,35.566,35.6338,28000.0
2012-05-31 10:10:00,47.34,47.4,47.2,47.36,35500.0,35.6338,35.6789,35.5284,35.6488,35500.0
2012-05-31 10:20:00,47.37,47.42,47.29,47.4,30900.0,35.6564,35.694,35.5961,35.6789,30900.0
2012-05-31 10:30:00,47.38,47.5,47.34,47.45,22500.0,35.6639,35.7542,35.6338,35.7166,22500.0
2012-05-31 10:40:00,47.45,47.45,47.28,47.29,21800.0,35.7166,35.7166,35.5886,35.5961,21800.0
2012-05-31 10:50:00,47.29,47.4,47.2,47.34,34000.0,35.5961,35.6789,35.5284,35.6338,34000.0
2012-05-31 11:00:00,47.34,47.39,47.25,47.32,46300.0,35.6338,35.6714,35.566,35.6187,46300.0
2012-05-31 11:10:00,47.3,47.3,47.16,47.25,36300.0,35.6037,35.6037,35.4983,35.566,36300.0
2012-05-31 11:20:00,47.25,47.41,47.22,47.41,45700.0,35.566,35.6865,35.5435,35.6865,45700.0
2012-05-31 11:30:00,47.38,47.6,47.37,47.55,47900.0,35.6639,35.8295,35.6564,35.7919,47900.0
2012-05-31 11:40:00,47.54,47.56,47.42,47.43,29100.0,35.7843,35.7994,35.694,35.7015,29100.0
2012-05-31 11:50:00,47.41,47.47,47.4,47.47,24200.0,35.6865,35.7316,35.6789,35.7316,24200.0
2012-05-31 12:00:00,47.46,47.57,47.44,47.57,32400.0,35.7241,35.8069,35.7091,35.8069,32400.0
2012-05-31 12:10:00,47.59,47.74,47.57,47.73,47700.0,35.822,35.9349,35.8069,35.9273,47700.0
2012-05-31 12:20:00,47.73,48.05,47.73,47.92,51400.0,35.9273,36.1682,35.9273,36.0704,51400.0
2012-05-31 12:30:00,47.93,47.94,47.73,47.75,37800.0,36.0779,36.0854,35.9273,35.9424,37800.0
2012-05-31 12:40:00,47.77,47.89,47.75,47.89,42800.0,35.9575,36.0478,35.9424,36.0478,42800.0
2012-05-31 12:50:00,47.89,47.93,47.81,47.81,25500.0,36.0478,36.0779,35.9876,35.9876,25500.0
2012-05-31 13:00:00,47.81,48.06,47.8,47.97,53100.0,35.9876,36.1757,35.98,36.108,53100.0
2012-05-31 13:10:00,47.96,48.1,47.88,48.04,75900.0,36.1005,36.2059,36.0403,36.1607,75900.0
2012-05-31 13:20:00,48.07,48.07,47.88,47.93,34100.0,36.1833,36.1833,36.0403,36.0779,34100.0
2012-05-31 13:30:00,47.92,48.01,47.89,47.96,76500.0,36.0704,36.1381,36.0478,36.1005,76500.0
2012-05-31 13:40:00,47.96,47.96,47.78,47.82,35800.0,36.1005,36.1005,35.965,35.9951,35800.0
2012-05-31 13:50:00,47.83,47.83,47.73,47.8,22100.0,36.0026,36.0026,35.9273,35.98,22100.0
2012-05-31 14:00:00,47.81,47.89,47.77,47.82,22700.0,35.9876,36.0478,35.9575,35.9951,22700.0
2012-05-31 14:10:00,47.83,47.89,47.76,47.77,34700.0,36.0026,36.0478,35.9499,35.9575,34700.0
2012-05-31 14:20:00,47.77,47.85,47.69,47.8,40500.0,35.9575,36.0177,35.8972,35.98,40500.0
2012-05-31 14:30:00,47.8,47.92,47.76,47.87,45600.0,35.98,36.0704,35.9499,36.0327,45600.0
2012-05-31 14:40:00,47.86,47.93,47.82,47.85,30200.0,36.0252,36.0779,35.9951,36.0177,30200.0
2012-05-31 14:50:00,47.84,47.91,47.78,47.89,31200.0,36.0101,36.0628,35.965,36.0478,31200.0
2012-05-31 15:00:00,47.87,47.87,47.8,47.83,31400.0,36.0327,36.0327,35.98,36.0026,31400.0
2012-05-31 15:10:00,47.84,47.99,47.84,47.96,38800.0,36.0101,36.1231,36.0101,36.1005,38800.0
2012-05-31 15:20:00,47.96,48.27,47.95,48.23,62500.0,36.1005,36.3338,36.0929,36.3037,62500.0
2012-05-31 15:30:00,48.23,48.37,48.16,48.27,54700.0,36.3037,36.4091,36.251,36.3338,54700.0
2012-05-31 15:40:00,48.27,48.3,48.01,48.04,94300.0,36.3338,36.3564,36.1381,36.1607,94300.0
2012-05-31 15:50:00,48.05,48.07,47.89,47.92,173900.0,36.1682,36.1833,36.0478,36.0704,173900.0
2012-06-01 09:30:00,46.7,46.75,46.07,46.18,96600.0,35.152,35.1897,34.6778,34.7606,96600.0
2012-06-01 09:40:00,46.15,46.21,46.02,46.09,66900.0,34.738,34.7832,34.6402,34.6929,66900.0
2012-06-01 09:50:00,46.1,46.24,46.06,46.17,69000.0,34.7004,34.8058,34.6703,34.7531,69000.0
2012-06-01 10:00:00,46.17,46.45,46.15,46.38,48500.0,34.7531,34.9639,34.738,34.9112,48500.0
2012-06-01 10:10:00,46.4,46.43,46.23,46.27,29200.0,34.9262,34.9488,34.7983,34.8284,29200.0
2012-06-01 10:20:00,46.26,46.32,46.15,46.24,26500.0,34.8208,34.866,34.738,34.8058,26500.0
2012-06-01 10:30:00,46.24,46.28,46.12,46.27,34400.0,34.8058,34.8359,34.7155,34.8284,34400.0
2012-06-01 10:40:00,46.27,46.4,46.25,46.38,25800.0,34.8284,34.9262,34.8133,34.9112,25800.0
2012-06-01 10:50:00,46.37,46.44,46.28,46.35,33500.0,34.9036,34.9563,34.8359,34.8886,33500.0
2012-06-01 11:00:00,46.37,46.39,46.28,46.28,51200.0,34.9036,34.9187,34.8359,34.8359,51200.0
2012-06-01 11:10:00,46.27,46.39,46.26,46.27,55700.0,34.8284,34.9187,34.8208,34.8284,55700.0
2012-06-01 11:20:00,46.28,46.34,46.25,46.28,41800.0,34.8359,34.8811,34.8133,34.8359,41800.0
2012-06-01 11:30:00,46.27,46.33,46.21,46.27,66400.0,34.8284,34.8735,34.7832,34.8284,66400.0
2012-06-01 11:40:00,46.26,46.3,46.21,46.24,35900.0,34.8208,34.851,34.7832,34.8058,35900.0
2012-06-01 11:50:00,46.26,46.36,46.25,46.35,49000.0,34.8208,34.8961,34.8133,34.8886,49000.0
2012-06-01 12:00:00,46.35,46.36,46.26,46.27,36400.0,34.8886,34.8961,34.8208,34.8284,36400.0
2012-06-01 12:10:00,46.27,46.35,46.25,46.31,47600.0,34.8284,34.8886,34.8133,34.8585,47600.0
2012-06-01 12:20:00,46.3,46.32,46.19,46.23,38100.0,34.851,34.866,34.7682,34.7983,38100.0
2012-06-01 12:30:00,46.24,46.24,46.15,46.19,33200.0,34.8058,34.8058,34.738,34.7682,33200.0
2012-06-01 12:40:00,46.17,46.27,46.16,46.25,29400.0,34.7531,34.8284,34.7456,34.8133,29400.0
2012-06-01 12:50:00,46.25,46.28,46.17,46.21,29500.0,34.8133,34.8359,34.7531,34.7832,29500.0
2012-06-01 13:00:00,46.2,46.25,46.16,46.2,27400.0,34.7757,34.8133,34.7456,34.7757,27400.0
2012-06-01 13:10:00,46.21,46.26,46.2,46.25,32400.0,34.7832,34.8208,34.7757,34.8133,32400.0
2012-06-01 13:20:00,46.25,46.27,46.18,46.18,40500.0,34.8133,34.8284,34.7606,34.7606,40500.0
2012-06-01 13:30:00,46.16,46.16,46.07,46.09,32100.0,34.7456,34.7456,34.6778,34.6929,32100.0
2012-06-01 13:40:00,46.08,46.29,46.08,46.22,36200.0,34.6854,34.8434,34.6854,34.7907,36200.0
2012-06-01 13:50:00,46.22,46.22,46.1,46.18,28000.0,34.7907,34.7907,34.7004,34.7606,28000.0
2012-06-01 14:00:00,46.19,46.19,46.06,46.12,34800.0,34.7682,34.7682,34.6703,34.7155,34800.0
2012-06-01 14:10:00,46.12,46.19,46.07,46.19,30200.0,34.7155,34.7682,34.6778,34.7682,30200.0
2012-06-01 14:20:00,46.18,46.33,46.16,46.26,47800.0,34.7606,34.8735,34.7456,34.8208,47800.0
2012-06-01 14:30:00,46.26,46.35,46.24,46.34,81600.0,34.8208,34.8886,34.8058,34.8811,81600.0
2012-06-01 14:40:00,46.34,46.34,46.21,46.24,75500.0,34.8811,34.8811,34.7832,34.8058,75500.0
2012-06-01 14:50:00,46.25,46.29,46.08,46.11,49900.0,34.8133,34.8434,34.6854,34.7079,49900.0
2012-06-01 15:00:00,46.11,46.24,46.07,46.23,38200.0,34.7079,34.8058,34.6778,34.7983,38200.0
2012-06-01 15:10:00,46.24,46.28,46.11,46.13,50700.0,34.8058,34.8359,34.7079,34.723,50700.0
2012-06-01 15:20:00,46.13,46.16,46.05,46.1,105000.0,34.723,34.7456,34.6628,34.7004,105000.0
2012-06-01 15:30:00,46.11,46.14,46.03,46.03,76500.0,34.7079,34.7305,34.6477,34.6477,76500.0
2012-06-01 15:40:00,46.03,46.08,45.98,45.99,123700.0,34.6477,34.6854,34.6101,34.6176,123700.0
2012-06-01 15:50:00,45.99,46.05,45.78,45.78,311900.0,34.6176,34.6628,34.4595,34.4595,311900.0
2012-06-04 09:30:00,46.11,46.39,45.89,46.24,33600.0,34.7079,34.9187,34.5423,34.8058,33600.0
2012-06-04 09:40:00,46.24,46.24,45.85,45.95,33800.0,34.8058,34.8058,34.5122,34.5875,33800.0
2012-06-04 09:50:00,45.94,45.98,45.81,45.84,21100.0,34.58,34.6101,34.4821,34.5047,21100.0
2012-06-04 10:00:00,45.82,45.83,45.65,45.69,21100.0,34.4896,34.4972,34.3617,34.3918,21100.0
2012-06-04 10:10:00,45.69,45.92,45.69,45.89,21900.0,34.3918,34.5649,34.3918,34.5423,21900.0
2012-06-04 10:20:00,45.88,45.99,45.87,45.98,25300.0,34.5348,34.6176,34.5273,34.6101,25300.0
2012-06-04 10:30:00,45.96,45.98,45.84,45.87,24200.0,34.595,34.6101,34.5047,34.5273,24200.0
2012-06-04 10:40:00,45.89,46.0,45.79,45.79,56300.0,34.5423,34.6251,34.4671,34.4671,56300.0
2012-06-04 10:50:00,45.79,45.87,45.75,45.83,56200.0,34.4671,34.5273,34.437,34.4972,56200.0
2012-06-04 11:00:00,45.84,45.85,45.73,45.76,57300.0,34.5047,34.5122,34.4219,34.4445,57300.0
2012-06-04 11:10:00,45.76,45.77,45.63,45.63,30700.0,34.4445,34.452,34.3466,34.3466,30700.0
2012-06-04 11:20:00,45.63,45.73,45.63,45.66,18400.0,34.3466,34.4219,34.3466,34.3692,18400.0
2012-06-04 11:30:00,45.68,45.7,45.55,45.59,33600.0,34.3843,34.3993,34.2864,34.3165,33600.0
2012-06-04 11:40:00,45.58,45.62,45.5,45.55,22500.0,34.309,34.3391,34.2488,34.2864,22500.0
2012-06-04 11:50:00,45.54,45.55,45.45,45.54,19500.0,34.2789,34.2864,34.2111,34.2789,19500.0
2012-06-04 12:00:00,45.53,45.59,45.49,45.53,33100.0,34.2714,34.3165,34.2412,34.2714,33100.0
2012-06-04 12:10:00,45.54,45.55,45.39,45.45,23900.0,34.2789,34.2864,34.166,34.2111,23900.0
2012-06-04 12:20:00,45.45,45.45,45.3,45.31,23000.0,34.2111,34.2111,34.0982,34.1058,23000.0
2012-06-04 12:30:00,45.31,45.41,45.29,45.4,19500.0,34.1058,34.181,34.0907,34.1735,19500.0
2012-06-04 12:40:00,45.41,45.45,45.33,45.35,25600.0,34.181,34.2111,34.1208,34.1359,25600.0
2012-06-04 12:50:00,45.34,45.35,45.29,45.34,11200.0,34.1283,34.1359,34.0907,34.1283,11200.0
2012-06-04 13:00:00,45.34,45.41,45.32,45.38,16400.0,34.1283,34.181,34.1133,34.1585,16400.0
2012-06-04 13:10:00,45.37,45.41,45.34,45.36,17300.0,34.1509,34.181,34.1283,34.1434,17300.0
2012-06-04 13:20:00,45.34,45.34,45.26,45.29,11400.0,34.1283,34.1283,34.0681,34.0907,11400.0
2012-06-04 13:30:00,45.3,45.5,45.27,45.48,18400.0,34.0982,34.2488,34.0757,34.2337,18400.0
2012-06-04 13:40:00,45.47,45.53,45.4,45.4,18000.0,34.2262,34.2714,34.1735,34.1735,18000.0
2012-06-04 13:50:00,45.4,45.45,45.34,45.42,21100.0,34.1735,34.2111,34.1283,34.1886,21100.0
2012-06-04 14:00:00,45.41,45.41,45.33,45.34,38100.0,34.181,34.181,34.1208,34.1283,38100.0
2012-06-04 14:10:00,45.34,45.43,45.31,45.41,34800.0,34.1283,34.1961,34.1058,34.181,34800.0
2012-06-04 14:20:00,45.43,45.62,45.42,45.57,44300.0,34.1961,34.3391,34.1886,34.3015,44300.0
2012-06-04 14:30:00,45.58,45.78,45.52,45.73,65300.0,34.309,34.4595,34.2638,34.4219,65300.0
2012-06-04 14:40:00,45.71,45.76,45.66,45.68,24100.0,34.4068,34.4445,34.3692,34.3843,24100.0
2012-06-04 14:50:00,45.68,45.68,45.55,45.56,38700.0,34.3843,34.3843,34.2864,34.2939,38700.0
2012-06-04 15:00:00,45.56,45.63,45.56,45.56,25000.0,34.2939,34.3466,34.2939,34.2939,25000.0
2012-06-04 15:10:00,45.55,45.56,45.41,45.55,30000.0,34.2864,34.2939,34.181,34.2864,30000.0
2012-06-04 15:20:00,45.53,45.62,45.47,45.56,35400.0,34.2714,34.3391,34.2262,34.2939,35400.0
2012-06-04 15:30:00,45.55,45.55,45.39,45.44,49400.0,34.2864,34.2864,34.166,34.2036,49400.0
2012-06-04 15:40:00,45.44,45.6,45.41,45.59,63200.0,34.2036,34.324,34.181,34.3165,63200.0
2012-06-04 15:50:00,45.59,45.62,45.46,45.46,169200.0,34.3165,34.3391,34.2187,34.2187,169200.0
2012-06-05 09:30:00,45.27,45.76,45.17,45.62,49800.0,34.0757,34.4445,34.0004,34.3391,49800.0
2012-06-05 09:40:00,45.62,46.08,45.57,46.05,40900.0,34.3391,34.6854,34.3015,34.6628,40900.0
2012-06-05 09:50:00,46.05,46.26,45.92,46.24,47100.0,34.6628,34.8208,34.5649,34.8058,47100.0
2012-06-05 10:00:00,46.22,46.39,46.18,46.21,46300.0,34.7907,34.9187,34.7606,34.7832,46300.0
2012-06-05 10:10:00,46.22,46.24,46.06,46.06,43200.0,34.7907,34.8058,34.6703,34.6703,43200.0
2012-06-05 10:20:00,46.06,46.24,46.03,46.15,65200.0,34.6703,34.8058,34.6477,34.738,65200.0
2012-06-05 10:30:00,46.16,46.19,46.07,46.16,23400.0,34.7456,34.7682,34.6778,34.7456,23400.0
2012-06-05 10:40:00,46.15,46.15,46.0,46.09,30800.0,34.738,34.738,34.6251,34.6929,30800.0
2012-06-05 10:50:00,46.09,46.16,45.98,46.05,31200.0,34.6929,34.7456,34.6101,34.6628,31200.0
2012-06-05 11:00:00,46.06,46.1,45.99,46.1,26200.0,34.6703,34.7004,34.6176,34.7004,26200.0
2012-06-05 11:10:00,46.1,46.23,46.1,46.23,27500.0,34.7004,34.7983,34.7004,34.7983,27500.0
2012-06-05 11:20:00,46.23,46.26,46.18,46.23,29700.0,34.7983,34.8208,34.7606,34.7983,29700.0
2012-06-05 11:30:00,46.23,46.28,46.09,46.11,28100.0,34.7983,34.8359,34.6929,34.7079,28100.0
2012-06-05 11:40:00,46.1,46.15,46.03,46.15,19700.0,34.7004,34.738,34.6477,34.738,19700.0
2012-06-05 11:50:00,46.15,46.16,46.06,46.11,29300.0,34.738,34.7456,34.6703,34.7079,29300.0
2012-06-05 12:00:00,46.12,46.31,46.11,46.24,17400.0,34.7155,34.8585,34.7079,34.8058,17400.0
2012-06-05 12:10:00,46.25,46.3,46.13,46.18,21700.0,34.8133,34.851,34.723,34.7606,21700.0
2012-06-05 12:20:00,46.17,46.23,46.13,46.19,17300.0,34.7531,34.7983,34.723,34.7682,17300.0
2012-06-05 12:30:00,46.21,46.41,46.2,46.32,74800.0,34.7832,34.9338,34.7757,34.866,74800.0
2012-06-05 12:40:00,46.31,46.32,46.22,46.23,42600.0,34.8585,34.866,34.7907,34.7983,42600.0
2012-06-05 12:50:00,46.24,46.34,46.23,46.31,35500.0,34.8058,34.8811,34.7983,34.8585,35500.0
2012-06-05 13:00:00,46.26,46.35,46.24,46.3,21300.0,34.8208,34.8886,34.8058,34.851,21300.0
2012-06-05 13:10:00,46.3,46.33,46.19,46.21,35400.0,34.851,34.8735,34.7682,34.7832,35400.0
2012-06-05 13:20:00,46.19,46.33,46.19,46.31,16300.0,34.7682,34.8735,34.7682,34.8585,16300.0
2012-06-05 13:30:00,46.32,46.37,46.27,46.36,21500.0,34.866,34.9036,34.8284,34.8961,21500.0
2012-06-05 13:40:00,46.36,46.46,46.35,46.44,30500.0,34.8961,34.9714,34.8886,34.9563,30500.0
2012-06-05 13:50:00,46.45,46.5,46.41,46.44,21300.0,34.9639,35.0015,34.9338,34.9563,21300.0
2012-06-05 14:00:00,46.44,46.48,46.37,46.44,14700.0,34.9563,34.9864,34.9036,34.9563,14700.0
2012-06-05 14:10:00,46.44,46.49,46.39,46.49,64900.0,34.9563,34.994,34.9187,34.994,64900.0
2012-06-05 14:20:00,46.49,46.54,46.44,46.54,24300.0,34.994,35.0316,34.9563,35.0316,24300.0
2012-06-05 14:30:00,46.53,46.59,46.47,46.47,20000.0,35.0241,35.0692,34.9789,34.9789,20000.0
2012-06-05 14:40:00,46.48,46.54,46.47,46.51,20700.0,34.9864,35.0316,34.9789,35.009,20700.0
2012-06-05 14:50:00,46.5,46.58,46.5,46.54,22800.0,35.0015,35.0617,35.0015,35.0316,22800.0
2012-06-05 15:00:00,46.54,46.6,46.45,46.45,33100.0,35.0316,35.0768,34.9639,34.9639,33100.0
2012-06-05 15:10:00,46.45,46.49,46.43,46.44,22400.0,34.9639,34.994,34.9488,34.9563,22400.0
2012-06-05 15:20:00,46.45,46.5,46.43,46.48,41700.0,34.9639,35.0015,34.9488,34.9864,41700.0
2012-06-05 15:30:00,46.49,46.72,46.47,46.72,81200.0,34.994,35.1671,34.9789,35.1671,81200.0
2012-06-05 15:40:00,46.72,46.77,46.64,46.67,100900.0,35.1671,35.2047,35.1069,35.1295,100900.0
2012-06-05 15:50:00,46.67,46.67,46.55,46.59,191300.0,35.1295,35.1295,35.0391,35.0692,191300.0
2012-06-06 09:30:00,46.87,47.35,46.77,47.11,46500.0,35.28,35.6413,35.2047,35.4607,46500.0
2012-06-06 09:40:00,47.14,47.43,47.13,47.37,48200.0,35.4832,35.7015,35.4757,35.6564,48200.0
2012-06-06 09:50:00,47.37,47.61,47.33,47.49,42000.0,35.6564,35.837,35.6263,35.7467,42000.0
2012-06-06 10:00:00,47.5,47.59,47.43,47.5,30900.0,35.7542,35.822,35.7015,35.7542,30900.0
2012-06-06 10:10:00,47.5,47.52,47.36,47.44,30600.0,35.7542,35.7693,35.6488,35.7091,30600.0
2012-06-06 10:20:00,47.42,47.42,47.29,47.4,20500.0,35.694,35.694,35.5961,35.6789,20500.0
2012-06-06 10:30:00,47.42,47.44,47.35,47.39,24800.0,35.694,35.7091,35.6413,35.6714,24800.0
2012-06-06 10:40:00,47.39,47.53,47.39,47.49,25500.0,35.6714,35.7768,35.6714,35.7467,25500.0
2012-06-06 10:50:00,47.49,47.5,47.43,47.48,19200.0,35.7467,35.7542,35.7015,35.7392,19200.0
2012-06-06 11:00:00,47.5,47.5,47.41,47.44,21300.0,35.7542,35.7542,35.6865,35.7091,21300.0
2012-06-06 11:10:00,47.46,47.55,47.44,47.53,26400.0,35.7241,35.7919,35.7091,35.7768,26400.0
2012-06-06 11:20:00,47.54,47.64,47.53,47.62,16500.0,35.7843,35.8596,35.7768,35.8445,16500.0
2012-06-06 11:30:00,47.62,47.66,47.59,47.66,24900.0,35.8445,35.8747,35.822,35.8747,24900.0
2012-06-06 11:40:00,47.65,47.83,47.63,47.82,24400.0,35.8671,36.0026,35.8521,35.9951,24400.0
2012-06-06 11:50:00,47.83,47.87,47.77,47.83,33500.0,36.0026,36.0327,35.9575,36.0026,33500.0
2012-06-06 12:00:00,47.83,47.97,47.82,47.93,34400.0,36.0026,36.108,35.9951,36.0779,34400.0
2012-06-06 12:10:00,47.93,48.0,47.91,47.99,33500.0,36.0779,36.1306,36.0628,36.1231,33500.0
2012-06-06 12:20:00,47.99,48.02,47.95,47.97,36600.0,36.1231,36.1456,36.0929,36.108,36600.0
2012-06-06 12:30:00,47.97,48.08,47.95,48.04,20900.0,36.108,36.1908,36.0929,36.1607,20900.0
2012-06-06 12:40:00,48.06,48.12,48.04,48.12,12600.0,36.1757,36.2209,36.1607,36.2209,12600.0
2012-06-06 12:50:00,48.1,48.17,48.1,48.12,39900.0,36.2059,36.2585,36.2059,36.2209,39900.0
2012-06-06 13:00:00,48.12,48.14,48.09,48.13,24700.0,36.2209,36.236,36.1983,36.2284,24700.0
2012-06-06 13:10:00,48.12,48.15,48.03,48.05,26900.0,36.2209,36.2435,36.1532,36.1682,26900.0
2012-06-06 13:20:00,48.05,48.11,48.01,48.11,44100.0,36.1682,36.2134,36.1381,36.2134,44100.0
2012-06-06 13:30:00,48.12,48.16,48.05,48.15,36800.0,36.2209,36.251,36.1682,36.2435,36800.0
2012-06-06 13:40:00,48.14,48.14,48.06,48.07,39600.0,36.236,36.236,36.1757,36.1833,39600.0
2012-06-06 13:50:00,48.07,48.08,48.02,48.05,26000.0,36.1833,36.1908,36.1456,36.1682,26000.0
2012-06-06 14:00:00,48.05,48.17,48.05,48.13,74200.0,36.1682,36.2585,36.1682,36.2284,74200.0
2012-06-06 14:10:00,48.12,48.14,48.01,48.14,36100.0,36.2209,36.236,36.1381,36.236,36100.0
2012-06-06 14:20:00,48.15,48.21,48.11,48.2,30900.0,36.2435,36.2886,36.2134,36.2811,30900.0
2012-06-06 14:30:00,48.2,48.22,48.15,48.19,39200.0,36.2811,36.2962,36.2435,36.2736,39200.0
2012-06-06 14:40:00,48.19,48.24,48.19,48.21,37100.0,36.2736,36.3112,36.2736,36.2886,37100.0
2012-06-06 14:50:00,48.2,48.21,48.15,48.16,37100.0,36.2811,36.2886,36.2435,36.251,37100.0
2012-06-06 15:00:00,48.17,48.23,48.16,48.2,43800.0,36.2585,36.3037,36.251,36.2811,43800.0
2012-06-06 15:10:00,48.21,48.22,48.07,48.08,45800.0,36.2886,36.2962,36.1833,36.1908,45800.0
2012-06-06 15:20:00,48.07,48.14,48.05,48.09,51300.0,36.1833,36.236,36.1682,36.1983,51300.0
2012-06-06 15:30:00,48.1,48.17,48.06,48.08,58900.0,36.2059,36.2585,36.1757,36.1908,58900.0
2012-06-06 15:40:00,48.09,48.29,48.09,48.16,69500.0,36.1983,36.3489,36.1983,36.251,69500.0
2012-06-06 15:50:00,48.16,48.36,48.12,48.36,156900.0,36.251,36.4016,36.2209,36.4016,156900.0
2012-06-07 09:30:00,49.37,49.48,49.12,49.44,62600.0,37.1618,37.2446,36.9736,37.2145,62600.0
2012-06-07 09:40:00,49.45,49.52,49.21,49.31,49700.0,37.222,37.2747,37.0414,37.1166,49700.0
2012-06-07 09:50:00,49.31,49.69,49.31,49.66,111500.0,37.1166,37.4027,37.1166,37.3801,111500.0
2012-06-07 10:00:00,49.64,49.67,49.12,49.13,101200.0,37.365,37.3876,36.9736,36.9812,101200.0
2012-06-07 10:10:00,49.13,49.26,49.02,49.02,69800.0,36.9812,37.079,36.8984,36.8984,69800.0
2012-06-07 10:20:00,49.01,49.17,48.96,49.11,36600.0,36.8908,37.0113,36.8532,36.9661,36600.0
2012-06-07 10:30:00,49.11,49.13,48.9,48.92,27700.0,36.9661,36.9812,36.808,36.8231,27700.0
2012-06-07 10:40:00,48.92,48.98,48.64,48.72,45300.0,36.8231,36.8682,36.6123,36.6725,45300.0
2012-06-07 10:50:00,48.72,48.75,48.6,48.71,25200.0,36.6725,36.6951,36.5822,36.665,25200.0
2012-06-07 11:00:00,48.74,48.81,48.68,48.76,24800.0,36.6876,36.7403,36.6424,36.7026,24800.0
2012-06-07 11:10:00,48.75,48.8,48.63,48.7,27800.0,36.6951,36.7328,36.6048,36.6575,27800.0
2012-06-07 11:20:00,48.7,48.84,48.7,48.78,22600.0,36.6575,36.7629,36.6575,36.7177,22600.0
2012-06-07 11:30:00,48.8,48.9,48.76,48.89,21700.0,36.7328,36.808,36.7026,36.8005,21700.0
2012-06-07 11:40:00,48.89,49.0,48.88,49.0,18300.0,36.8005,36.8833,36.793,36.8833,18300.0
2012-06-07 11:50:00,49.0,49.04,48.89,48.89,28500.0,36.8833,36.9134,36.8005,36.8005,28500.0
2012-06-07 12:00:00,48.88,48.9,48.79,48.82,29400.0,36.793,36.808,36.7252,36.7478,29400.0
2012-06-07 12:10:00,48.82,48.95,48.8,48.85,65900.0,36.7478,36.8457,36.7328,36.7704,65900.0
2012-06-07 12:20:00,48.85,48.9,48.78,48.84,33500.0,36.7704,36.808,36.7177,36.7629,33500.0
2012-06-07 12:30:00,48.85,48.86,48.79,48.82,25400.0,36.7704,36.7779,36.7252,36.7478,25400.0
2012-06-07 12:40:00,48.81,48.82,48.69,48.79,32500.0,36.7403,36.7478,36.65,36.7252,32500.0
2012-06-07 12:50:00,48.78,48.82,48.68,48.73,45700.0,36.7177,36.7478,36.6424,36.6801,45700.0
2012-06-07 13:00:00,48.71,48.73,48.68,48.69,39300.0,36.665,36.6801,36.6424,36.65,39300.0
2012-06-07 13:10:00,48.68,48.78,48.66,48.77,82600.0,36.6424,36.7177,36.6274,36.7102,82600.0
2012-06-07 13:20:00,48.76,48.77,48.63,48.63,70000.0,36.7026,36.7102,36.6048,36.6048,70000.0
2012-06-07 13:30:00,48.62,48.68,48.61,48.63,28900.0,36.5973,36.6424,36.5897,36.6048,28900.0
2012-06-07 13:40:00,48.63,48.67,48.61,48.63,32600.0,36.6048,36.6349,36.5897,36.6048,32600.0
2012-06-07 13:50:00,48.62,48.62,48.5,48.55,34500.0,36.5973,36.5973,36.5069,36.5446,34500.0
2012-06-07 14:00:00,48.54,48.64,48.54,48.58,37200.0,36.537,36.6123,36.537,36.5672,37200.0
2012-06-07 14:10:00,48.57,48.71,48.57,48.69,17900.0,36.5596,36.665,36.5596,36.65,17900.0
2012-06-07 14:20:00,48.69,48.74,48.67,48.71,28800.0,36.65,36.6876,36.6349,36.665,28800.0
2012-06-07 14:30:00,48.7,48.7,48.63,48.68,24400.0,36.6575,36.6575,36.6048,36.6424,24400.0
2012-06-07 14:40:00,48.68,48.7,48.65,48.65,30800.0,36.6424,36.6575,36.6198,36.6198,30800.0
2012-06-07 14:50:00,48.66,48.68,48.62,48.66,31600.0,36.6274,36.6424,36.5973,36.6274,31600.0
2012-06-07 15:00:00,48.66,48.66,48.53,48.6,35200.0,36.6274,36.6274,36.5295,36.5822,35200.0
2012-06-07 15:10:00,48.6,48.66,48.43,48.45,37700.0,36.5822,36.6274,36.4542,36.4693,37700.0
2012-06-07 15:20:00,48.46,48.5,48.39,48.47,44600.0,36.4768,36.5069,36.4241,36.4844,44600.0
2012-06-07 15:30:00,48.47,48.5,48.32,48.35,59700.0,36.4844,36.5069,36.3714,36.394,59700.0
2012-06-07 15:40:00,48.36,48.41,48.27,48.34,78200.0,36.4016,36.4392,36.3338,36.3865,78200.0
2012-06-07 15:50:00,48.35,48.35,48.18,48.29,174200.0,36.394,36.394,36.2661,36.3489,174200.0
2012-06-08 09:30:00,48.0,48.16,47.72,47.77,36300.0,36.1306,36.251,35.9198,35.9575,36300.0
2012-06-08 09:40:00,47.77,47.77,47.47,47.47,43200.0,35.9575,35.9575,35.7316,35.7316,43200.0
2012-06-08 09:50:00,47.44,47.68,47.37,47.66,25200.0,35.7091,35.8897,35.6564,35.8747,25200.0
2012-06-08 10:00:00,47.64,47.88,47.61,47.81,17500.0,35.8596,36.0403,35.837,35.9876,17500.0
2012-06-08 10:10:00,47.78,47.91,47.73,47.84,21300.0,35.965,36.0628,35.9273,36.0101,21300.0
2012-06-08 10:20:00,47.84,47.95,47.77,47.92,22700.0,36.0101,36.0929,35.9575,36.0704,22700.0
2012-06-08 10:30:00,47.91,48.02,47.88,48.0,19400.0,36.0628,36.1456,36.0403,36.1306,19400.0
2012-06-08 10:40:00,48.0,48.16,47.96,48.12,32700.0,36.1306,36.251,36.1005,36.2209,32700.0
2012-06-08 10:50:00,48.12,48.16,48.05,48.09,23900.0,36.2209,36.251,36.1682,36.1983,23900.0
2012-06-08 11:00:00,48.09,48.24,48.07,48.1,22600.0,36.1983,36.3112,36.1833,36.2059,22600.0
2012-06-08 11:10:00,48.1,48.11,48.03,48.05,15400.0,36.2059,36.2134,36.1532,36.1682,15400.0
2012-06-08 11:20:00,48.06,48.13,48.04,48.08,15900.0,36.1757,36.2284,36.1607,36.1908,15900.0
2012-06-08 11:30:00,48.08,48.16,48.08,48.12,25400.0,36.1908,36.251,36.1908,36.2209,25400.0
2012-06-08 11:40:00,48.12,48.29,48.12,48.25,27000.0,36.2209,36.3489,36.2209,36.3188,27000.0
2012-06-08 11:50:00,48.23,48.24,48.14,48.16,20500.0,36.3037,36.3112,36.236,36.251,20500.0
2012-06-08 12:00:00,48.14,48.33,48.14,48.25,33100.0,36.236,36.379,36.236,36.3188,33100.0
2012-06-08 12:10:00,48.23,48.28,48.17,48.26,29300.0,36.3037,36.3413,36.2585,36.3263,29300.0
2012-06-08 12:20:00,48.26,48.36,48.23,48.34,30500.0,36.3263,36.4016,36.3037,36.3865,30500.0
2012-06-08 12:30:00,48.35,48.51,48.34,48.42,36900.0,36.394,36.5145,36.3865,36.4467,36900.0
2012-06-08 12:40:00,48.43,48.46,48.39,48.44,44500.0,36.4542,36.4768,36.4241,36.4618,44500.0
2012-06-08 12:50:00,48.44,48.53,48.41,48.53,34100.0,36.4618,36.5295,36.4392,36.5295,34100.0
2012-06-08 13:00:00,48.53,48.71,48.52,48.67,37400.0,36.5295,36.665,36.522,36.6349,37400.0
2012-06-08 13:10:00,48.66,48.69,48.61,48.63,46300.0,36.6274,36.65,36.5897,36.6048,46300.0
2012-06-08 13:20:00,48.63,48.65,48.54,48.57,22800.0,36.6048,36.6198,36.537,36.5596,22800.0
2012-06-08 13:30:00,48.59,48.59,48.48,48.5,30800.0,36.5747,36.5747,36.4919,36.5069,30800.0
2012-06-08 13:40:00,48.48,48.52,48.45,48.5,16300.0,36.4919,36.522,36.4693,36.5069,16300.0
2012-06-08 13:50:00,48.52,48.56,48.48,48.48,26900.0,36.522,36.5521,36.4919,36.4919,26900.0
2012-06-08 14:00:00,48.5,48.55,48.48,48.5,35200.0,36.5069,36.5446,36.4919,36.5069,35200.0
2012-06-08 14:10:00,48.52,48.53,48.47,48.49,27300.0,36.522,36.5295,36.4844,36.4994,27300.0
2012-06-08 14:20:00,48.5,48.54,48.46,48.48,27800.0,36.5069,36.537,36.4768,36.4919,27800.0
2012-06-08 14:30:00,48.49,48.55,48.47,48.53,46800.0,36.4994,36.5446,36.4844,36.5295,46800.0
2012-06-08 14:40:00,48.53,48.55,48.48,48.51,24400.0,36.5295,36.5446,36.4919,36.5145,24400.0
2012-06-08 14:50:00,48.51,48.52,48.43,48.44,38400.0,36.5145,36.522,36.4542,36.4618,38400.0
2012-06-08 15:00:00,48.43,48.44,48.36,48.37,40400.0,36.4542,36.4618,36.4016,36.4091,40400.0
2012-06-08 15:10:00,48.37,48.5,48.35,48.48,26700.0,36.4091,36.5069,36.394,36.4919,26700.0
2012-06-08 15:20:00,48.49,48.52,48.44,48.44,28200.0,36.4994,36.522,36.4618,36.4618,28200.0
2012-06-08 15:30:00,48.45,48.48,48.43,48.46,48900.0,36.4693,36.4919,36.4542,36.4768,48900.0
2012-06-08 15:40:00,48.47,48.67,48.47,48.65,66000.0,36.4844,36.6349,36.4844,36.6198,66000.0
2012-06-08 15:50:00,48.65,48.65,48.48,48.55,244100.0,36.6198,36.6198,36.4919,36.5446,244100.0
2012-06-11 09:30:00,49.28,49.28,48.85,48.85,33400.0,37.0941,37.0941,36.7704,36.7704,33400.0
2012-06-11 09:40:00,48.89,48.93,48.63,48.81,45300.0,36.8005,36.8306,36.6048,36.7403,45300.0
2012-06-11 09:50:00,48.81,48.93,48.66,48.72,23100.0,36.7403,36.8306,36.6274,36.6725,23100.0
2012-06-11 10:00:00,48.74,48.85,48.5,48.54,32600.0,36.6876,36.7704,36.5069,36.537,32600.0
2012-06-11 10:10:00,48.53,48.66,48.44,48.53,31400.0,36.5295,36.6274,36.4618,36.5295,31400.0
2012-06-11 10:20:00,48.52,48.62,48.41,48.53,46400.0,36.522,36.5973,36.4392,36.5295,46400.0
2012-06-11 10:30:00,48.51,48.53,48.41,48.45,21800.0,36.5145,36.5295,36.4392,36.4693,21800.0
2012-06-11 10:40:00,48.46,48.46,48.18,48.2,24500.0,36.4768,36.4768,36.2661,36.2811,24500.0
2012-06-11 10:50:00,48.19,48.19,48.08,48.16,25900.0,36.2736,36.2736,36.1908,36.251,25900.0
2012-06-11 11:00:00,48.14,48.26,48.09,48.25,18500.0,36.236,36.3263,36.1983,36.3188,18500.0
2012-06-11 11:10:00,48.27,48.27,48.1,48.11,19400.0,36.3338,36.3338,36.2059,36.2134,19400.0
2012-06-11 11:20:00,48.1,48.26,48.09,48.22,12400.0,36.2059,36.3263,36.1983,36.2962,12400.0
2012-06-11 11:30:00,48.2,48.4,48.2,48.4,11500.0,36.2811,36.4317,36.2811,36.4317,11500.0
2012-06-11 11:40:00,48.4,48.43,48.34,48.4,13200.0,36.4317,36.4542,36.3865,36.4317,13200.0
2012-06-11 11:50:00,48.38,48.41,48.21,48.34,19600.0,36.4166,36.4392,36.2886,36.3865,19600.0
2012-06-11 12:00:00,48.33,48.37,48.21,48.25,18200.0,36.379,36.4091,36.2886,36.3188,18200.0
2012-06-11 12:10:00,48.24,48.29,48.16,48.25,103200.0,36.3112,36.3489,36.251,36.3188,103200.0
2012-06-11 12:20:00,48.25,48.28,48.21,48.24,158200.0,36.3188,36.3413,36.2886,36.3112,158200.0
2012-06-11 12:30:00,48.24,48.24,48.02,48.08,141800.0,36.3112,36.3112,36.1456,36.1908,141800.0
2012-06-11 12:40:00,48.08,48.19,48.05,48.14,11000.0,36.1908,36.2736,36.1682,36.236,11000.0
2012-06-11 12:50:00,48.16,48.23,48.14,48.16,12100.0,36.251,36.3037,36.236,36.251,12100.0
2012-06-11 13:00:00,48.18,48.27,48.16,48.24,16100.0,36.2661,36.3338,36.251,36.3112,16100.0
2012-06-11 13:10:00,48.23,48.29,48.2,48.27,23200.0,36.3037,36.3489,36.2811,36.3338,23200.0
2012-06-11 13:20:00,48.26,48.26,48.19,48.19,14400.0,36.3263,36.3263,36.2736,36.2736,14400.0
2012-06-11 13:30:00,48.21,48.26,48.12,48.16,19100.0,36.2886,36.3263,36.2209,36.251,19100.0
2012-06-11 13:40:00,48.16,48.16,48.1,48.11,14300.0,36.251,36.251,36.2059,36.2134,14300.0
2012-06-11 13:50:00,48.1,48.18,48.09,48.13,14600.0,36.2059,36.2661,36.1983,36.2284,14600.0
2012-06-11 14:00:00,48.14,48.15,47.95,48.06,31300.0,36.236,36.2435,36.0929,36.1757,31300.0
2012-06-11 14:10:00,48.06,48.08,47.93,47.93,18500.0,36.1757,36.1908,36.0779,36.0779,18500.0
2012-06-11 14:20:00,47.95,48.03,47.93,47.98,25300.0,36.0929,36.1532,36.0779,36.1155,25300.0
2012-06-11 14:30:00,48.0,48.13,47.98,48.05,29700.0,36.1306,36.2284,36.1155,36.1682,29700.0
2012-06-11 14:40:00,48.05,48.1,47.95,47.95,23200.0,36.1682,36.2059,36.0929,36.0929,23200.0
2012-06-11 14:50:00,47.96,48.06,47.88,47.97,23900.0,36.1005,36.1757,36.0403,36.108,23900.0
2012-06-11 15:00:00,47.99,48.01,47.92,47.94,33700.0,36.1231,36.1381,36.0704,36.0854,33700.0
2012-06-11 15:10:00,47.94,47.95,47.85,47.85,34500.0,36.0854,36.0929,36.0177,36.0177,34500.0
2012-06-11 15:20:00,47.86,47.9,47.73,47.79,23900.0,36.0252,36.0553,35.9273,35.9725,23900.0
2012-06-11 15:30:00,47.81,47.91,47.78,47.9,35700.0,35.9876,36.0628,35.965,36.0553,35700.0
2012-06-11 15:40:00,47.91,48.01,47.76,47.76,57000.0,36.0628,36.1381,35.9499,35.9499,57000.0
2012-06-11 15:50:00,47.75,47.78,47.51,47.57,109600.0,35.9424,35.965,35.7617,35.8069,109600.0
2012-06-12 09:30:00,47.97,48.08,47.44,47.45,62400.0,36.108,36.1908,35.7091,35.7166,62400.0
2012-06-12 09:40:00,47.45,47.94,47.45,47.86,43800.0,35.7166,36.0854,35.7166,36.0252,43800.0
2012-06-12 09:50:00,47.86,47.98,47.74,47.74,34100.0,36.0252,36.1155,35.9349,35.9349,34100.0
2012-06-12 10:00:00,47.74,48.06,47.65,47.73,54700.0,35.9349,36.1757,35.8671,35.9273,54700.0
2012-06-12 10:10:00,47.76,47.8,47.62,47.67,34500.0,35.9499,35.98,35.8445,35.8822,34500.0
2012-06-12 10:20:00,47.67,47.75,47.62,47.62,26600.0,35.8822,35.9424,35.8445,35.8445,26600.0
2012-06-12 10:30:00,47.62,47.67,47.52,47.61,50800.0,35.8445,35.8822,35.7693,35.837,50800.0
2012-06-12 10:40:00,47.6,47.86,47.6,47.82,26700.0,35.8295,36.0252,35.8295,35.9951,26700.0
2012-06-12 10:50:00,47.82,47.83,47.66,47.71,23100.0,35.9951,36.0026,35.8747,35.9123,23100.0
2012-06-12 11:00:00,47.71,47.93,47.71,47.85,25500.0,35.9123,36.0779,35.9123,36.0177,25500.0
2012-06-12 11:10:00,47.86,48.02,47.86,47.9,28200.0,36.0252,36.1456,36.0252,36.0553,28200.0
2012-06-12 11:20:00,47.89,48.12,47.89,47.9,53900.0,36.0478,36.2209,36.0478,36.0553,53900.0
2012-06-12 11:30:00,47.9,47.95,47.86,47.88,29600.0,36.0553,36.0929,36.0252,36.0403,29600.0
2012-06-12 11:40:00,47.88,47.98,47.86,47.92,52900.0,36.0403,36.1155,36.0252,36.0704,52900.0
2012-06-12 11:50:00,47.91,47.94,47.76,47.78,18800.0,36.0628,36.0854,35.9499,35.965,18800.0
2012-06-12 12:00:00,47.8,47.91,47.79,47.82,15300.0,35.98,36.0628,35.9725,35.9951,15300.0
2012-06-12 12:10:00,47.83,47.83,47.68,47.74,20600.0,36.0026,36.0026,35.8897,35.9349,20600.0
2012-06-12 12:20:00,47.75,47.8,47.71,47.71,20100.0,35.9424,35.98,35.9123,35.9123,20100.0
2012-06-12 12:30:00,47.71,47.79,47.65,47.77,15200.0,35.9123,35.9725,35.8671,35.9575,15200.0
2012-06-12 12:40:00,47.79,47.79,47.72,47.76,15300.0,35.9725,35.9725,35.9198,35.9499,15300.0
2012-06-12 12:50:00,47.76,47.76,47.67,47.72,30800.0,35.9499,35.9499,35.8822,35.9198,30800.0
2012-06-12 13:00:00,47.71,47.78,47.7,47.76,11800.0,35.9123,35.965,35.9048,35.9499,11800.0
2012-06-12 13:10:00,47.77,47.95,47.76,47.92,44300.0,35.9575,36.0929,35.9499,36.0704,44300.0
2012-06-12 13:20:00,47.92,47.92,47.83,47.84,23700.0,36.0704,36.0704,36.0026,36.0101,23700.0
2012-06-12 13:30:00,47.87,47.9,47.82,47.89,20600.0,36.0327,36.0553,35.9951,36.0478,20600.0
2012-06-12 13:40:00,47.91,47.96,47.87,47.91,35100.0,36.0628,36.1005,36.0327,36.0628,35100.0
2012-06-12 13:50:00,47.91,47.98,47.77,47.81,25400.0,36.0628,36.1155,35.9575,35.9876,25400.0
2012-06-12 14:00:00,47.8,47.89,47.79,47.84,21600.0,35.98,36.0478,35.9725,36.0101,21600.0
2012-06-12 14:10:00,47.82,47.88,47.77,47.85,24300.0,35.9951,36.0403,35.9575,36.0177,24300.0
2012-06-12 14:20:00,47.86,47.9,47.8,47.81,33800.0,36.0252,36.0553,35.98,35.9876,33800.0
2012-06-12 14:30:00,47.81,47.99,47.8,47.94,41500.0,35.9876,36.1231,35.98,36.0854,41500.0
2012-06-12 14:40:00,47.94,47.95,47.87,47.91,36000.0,36.0854,36.0929,36.0327,36.0628,36000.0
2012-06-12 14:50:00,47.91,47.93,47.82,47.92,25700.0,36.0628,36.0779,35.9951,36.0704,25700.0
2012-06-12 15:00:00,47.91,47.99,47.87,47.98,29700.0,36.0628,36.1231,36.0327,36.1155,29700.0
2012-06-12 15:10:00,47.99,48.04,47.93,47.93,32600.0,36.1231,36.1607,36.0779,36.0779,32600.0
2012-06-12 15:20:00,47.94,48.11,47.89,48.1,40000.0,36.0854,36.2134,36.0478,36.2059,40000.0
2012-06-12 15:30:00,48.12,48.18,48.03,48.14,43900.0,36.2209,36.2661,36.1532,36.236,43900.0
2012-06-12 15:40:00,48.14,48.36,48.14,48.28,83200.0,36.236,36.4016,36.236,36.3413,83200.0
2012-06-12 15:50:00,48.28,48.34,48.26,48.32,139700.0,36.3413,36.3865,36.3263,36.3714,139700.0
2012-06-13 09:30:00,48.03,48.05,47.83,47.99,18600.0,36.1532,36.1682,36.0026,36.1231,18600.0
2012-06-13 09:40:00,47.97,48.08,47.92,48.05,15300.0,36.108,36.1908,36.0704,36.1682,15300.0
2012-06-13 09:50:00,48.03,48.03,47.8,47.93,18600.0,36.1532,36.1532,35.98,36.0779,18600.0
2012-06-13 10:00:00,47.9,48.04,47.89,48.01,18600.0,36.0553,36.1607,36.0478,36.1381,18600.0
2012-06-13 10:10:00,48.03,48.05,47.95,48.05,21500.0,36.1532,36.1682,36.0929,36.1682,21500.0
2012-06-13 10:20:00,48.07,48.07,47.91,47.96,15300.0,36.1833,36.1833,36.0628,36.1005,15300.0
2012-06-13 10:30:00,47.96,48.01,47.87,47.98,109000.0,36.1005,36.1381,36.0327,36.1155,109000.0
2012-06-13 10:40:00,47.99,48.02,47.9,47.94,62200.0,36.1231,36.1456,36.0553,36.0854,62200.0
2012-06-13 10:50:00,47.95,47.99,47.84,47.89,25000.0,36.0929,36.1231,36.0101,36.0478,25000.0
2012-06-13 11:00:00,47.89,47.9,47.74,47.75,24800.0,36.0478,36.0553,35.9349,35.9424,24800.0
2012-06-13 11:10:00,47.76,47.81,47.72,47.77,38900.0,35.9499,35.9876,35.9198,35.9575,38900.0
2012-06-13 11:20:00,47.78,47.82,47.71,47.73,24700.0,35.965,35.9951,35.9123,35.9273,24700.0
2012-06-13 11:30:00,47.73,47.81,47.72,47.8,37900.0,35.9273,35.9876,35.9198,35.98,37900.0
2012-06-13 11:40:00,47.8,47.8,47.71,47.72,33500.0,35.98,35.98,35.9123,35.9198,33500.0
2012-06-13 11:50:00,47.73,47.75,47.66,47.68,23600.0,35.9273,35.9424,35.8747,35.8897,23600.0
2012-06-13 12:00:00,47.68,47.69,47.59,47.61,48200.0,35.8897,35.8972,35.822,35.837,48200.0
2012-06-13 12:10:00,47.61,47.63,47.57,47.62,36400.0,35.837,35.8521,35.8069,35.8445,36400.0
2012-06-13 12:20:00,47.62,47.63,47.57,47.62,30300.0,35.8445,35.8521,35.8069,35.8445,30300.0
2012-06-13 12:30:00,47.61,47.76,47.58,47.74,37600.0,35.837,35.9499,35.8144,35.9349,37600.0
2012-06-13 12:40:00,47.73,47.87,47.73,47.76,59700.0,35.9273,36.0327,35.9273,35.9499,59700.0
2012-06-13 12:50:00,47.76,47.81,47.73,47.76,29600.0,35.9499,35.9876,35.9273,35.9499,29600.0
2012-06-13 13:00:00,47.76,47.8,47.7,47.78,25500.0,35.9499,35.98,35.9048,35.965,25500.0
2012-06-13 13:10:00,47.78,47.81,47.69,47.73,20700.0,35.965,35.9876,35.8972,35.9273,20700.0
2012-06-13 13:20:00,47.74,47.77,47.69,47.74,19100.0,35.9349,35.9575,35.8972,35.9349,19100.0
2012-06-13 13:30:00,47.76,47.76,47.7,47.75,21900.0,35.9499,35.9499,35.9048,35.9424,21900.0
2012-06-13 13:40:00,47.75,47.76,47.62,47.62,29500.0,35.9424,35.9499,35.8445,35.8445,29500.0
2012-06-13 13:50:00,47.64,47.66,47.5,47.53,35400.0,35.8596,35.8747,35.7542,35.7768,35400.0
2012-06-13 14:00:00,47.54,47.57,47.52,47.54,22500.0,35.7843,35.8069,35.7693,35.7843,22500.0
2012-06-13 14:10:00,47.53,47.54,47.48,47.54,16800.0,35.7768,35.7843,35.7392,35.7843,16800.0
2012-06-13 14:20:00,47.54,47.56,47.48,47.51,23500.0,35.7843,35.7994,35.7392,35.7617,23500.0
2012-06-13 14:30:00,47.51,47.58,47.48,47.54,29800.0,35.7617,35.8144,35.7392,35.7843,29800.0
2012-06-13 14:40:00,47.54,47.57,47.35,47.47,29200.0,35.7843,35.8069,35.6413,35.7316,29200.0
2012-06-13 14:50:00,47.48,47.53,47.43,47.51,66900.0,35.7392,35.7768,35.7015,35.7617,66900.0
2012-06-13 15:00:00,47.5,47.54,47.38,47.44,46300.0,35.7542,35.7843,35.6639,35.7091,46300.0
2012-06-13 15:10:00,47.44,47.45,47.31,47.31,40900.0,35.7091,35.7166,35.6112,35.6112,40900.0
2012-06-13 15:20:00,47.3,47.33,47.13,47.15,40800.0,35.6037,35.6263,35.4757,35.4908,40800.0
2012-06-13 15:30:00,47.15,47.23,47.13,47.19,65700.0,35.4908,35.551,35.4757,35.5209,65700.0
2012-06-13 15:40:00,47.19,47.19,47.06,47.08,79600.0,35.5209,35.5209,35.423,35.4381,79600.0
2012-06-13 15:50:00,47.07,47.28,47.07,47.22,144100.0,35.4305,35.5886,35.4305,35.5435,144100.0
2012-06-14 09:30:00,47.45,47.73,47.31,47.45,32500.0,35.7166,35.9273,35.6112,35.7166,32500.0
2012-06-14 09:40:00,47.42,47.5,47.35,47.35,47900.0,35.694,35.7542,35.6413,35.6413,47900.0
2012-06-14 09:50:00,47.37,47.53,47.32,47.5,41200.0,35.6564,35.7768,35.6187,35.7542,41200.0
2012-06-14 10:00:00,47.5,47.65,47.47,47.65,51400.0,35.7542,35.8671,35.7316,35.8671,51400.0
2012-06-14 10:10:00,47.65,47.74,47.64,47.71,78000.0,35.8671,35.9349,35.8596,35.9123,78000.0
2012-06-14 10:20:00,47.72,47.77,47.66,47.77,25300.0,35.9198,35.9575,35.8747,35.9575,25300.0
2012-06-14 10:30:00,47.76,47.79,47.65,47.72,44000.0,35.9499,35.9725,35.8671,35.9198,44000.0
2012-06-14 10:40:00,47.74,47.75,47.63,47.7,33200.0,35.9349,35.9424,35.8521,35.9048,33200.0
2012-06-14 10:50:00,47.7,47.84,47.7,47.73,25200.0,35.9048,36.0101,35.9048,35.9273,25200.0
2012-06-14 11:00:00,47.74,47.76,47.66,47.68,29000.0,35.9349,35.9499,35.8747,35.8897,29000.0
2012-06-14 11:10:00,47.69,47.75,47.66,47.7,30200.0,35.8972,35.9424,35.8747,35.9048,30200.0
2012-06-14 11:20:00,47.73,47.76,47.7,47.72,25500.0,35.9273,35.9499,35.9048,35.9198,25500.0
2012-06-14 11:30:00,47.73,47.75,47.7,47.72,17500.0,35.9273,35.9424,35.9048,35.9198,17500.0
2012-06-14 11:40:00,47.75,47.76,47.69,47.69,23400.0,35.9424,35.9499,35.8972,35.8972,23400.0
2012-06-14 11:50:00,47.69,47.7,47.62,47.63,14600.0,35.8972,35.9048,35.8445,35.8521,14600.0
2012-06-14 12:00:00,47.63,47.65,47.61,47.62,17400.0,35.8521,35.8671,35.837,35.8445,17400.0
2012-06-14 12:10:00,47.61,47.65,47.56,47.61,21200.0,35.837,35.8671,35.7994,35.837,21200.0
2012-06-14 12:20:00,47.6,47.62,47.56,47.58,13800.0,35.8295,35.8445,35.7994,35.8144,13800.0
2012-06-14 12:30:00,47.58,47.61,47.54,47.61,14900.0,35.8144,35.837,35.7843,35.837,14900.0
2012-06-14 12:40:00,47.61,47.65,47.6,47.64,16800.0,35.837,35.8671,35.8295,35.8596,16800.0
2012-06-14 12:50:00,47.65,47.66,47.62,47.63,13700.0,35.8671,35.8747,35.8445,35.8521,13700.0
2012-06-14 13:00:00,47.64,47.68,47.64,47.64,24700.0,35.8596,35.8897,35.8596,35.8596,24700.0
2012-06-14 13:10:00,47.65,47.68,47.65,47.68,11800.0,35.8671,35.8897,35.8671,35.8897,11800.0
2012-06-14 13:20:00,47.66,47.66,47.58,47.61,25400.0,35.8747,35.8747,35.8144,35.837,25400.0
2012-06-14 13:30:00,47.61,47.68,47.6,47.68,22300.0,35.837,35.8897,35.8295,35.8897,22300.0
2012-06-14 13:40:00,47.68,47.68,47.62,47.64,12700.0,35.8897,35.8897,35.8445,35.8596,12700.0
2012-06-14 13:50:00,47.64,47.66,47.63,47.64,17700.0,35.8596,35.8747,35.8521,35.8596,17700.0
2012-06-14 14:00:00,47.64,47.71,47.63,47.67,29800.0,35.8596,35.9123,35.8521,35.8822,29800.0
2012-06-14 14:10:00,47.67,47.69,47.65,47.66,15500.0,35.8822,35.8972,35.8671,35.8747,15500.0
2012-06-14 14:20:00,47.66,47.66,47.57,47.61,16600.0,35.8747,35.8747,35.8069,35.837,16600.0
2012-06-14 14:30:00,47.59,47.6,47.52,47.53,66000.0,35.822,35.8295,35.7693,35.7768,66000.0
2012-06-14 14:40:00,47.54,47.59,47.51,47.54,22900.0,35.7843,35.822,35.7617,35.7843,22900.0
2012-06-14 14:50:00,47.54,47.56,47.48,47.49,24000.0,35.7843,35.7994,35.7392,35.7467,24000.0
2012-06-14 15:00:00,47.48,48.05,47.48,47.74,125600.0,35.7392,36.1682,35.7392,35.9349,125600.0
2012-06-14 15:10:00,47.75,48.0,47.7,47.7,104100.0,35.9424,36.1306,35.9048,35.9048,104100.0
2012-06-14 15:20:00,47.71,47.81,47.55,47.6,61100.0,35.9123,35.9876,35.7919,35.8295,61100.0
2012-06-14 15:30:00,47.62,47.92,47.61,47.91,62000.0,35.8445,36.0704,35.837,36.0628,62000.0
2012-06-14 15:40:00,47.89,47.95,47.78,47.89,112400.0,36.0478,36.0929,35.965,36.0478,112400.0
2012-06-14 15:50:00,47.91,47.97,47.82,47.92,123400.0,36.0628,36.108,35.9951,36.0704,123400.0
2012-06-15 09:30:00,48.08,48.35,48.08,48.2,250900.0,36.1908,36.394,36.1908,36.2811,250900.0
2012-06-15 09:40:00,48.21,48.42,48.21,48.42,34100.0,36.2886,36.4467,36.2886,36.4467,34100.0
2012-06-15 09:50:00,48.43,48.67,48.42,48.67,76900.0,36.4542,36.6349,36.4467,36.6349,76900.0
2012-06-15 10:00:00,48.67,48.78,48.62,48.68,48600.0,36.6349,36.7177,36.5973,36.6424,48600.0
2012-06-15 10:10:00,48.67,48.78,48.67,48.71,24500.0,36.6349,36.7177,36.6349,36.665,24500.0
2012-06-15 10:20:00,48.7,48.72,48.55,48.64,28200.0,36.6575,36.6725,36.5446,36.6123,28200.0
2012-06-15 10:30:00,48.65,48.81,48.63,48.77,65900.0,36.6198,36.7403,36.6048,36.7102,65900.0
2012-06-15 10:40:00,48.77,48.96,48.72,48.91,29200.0,36.7102,36.8532,36.6725,36.8156,29200.0
2012-06-15 10:50:00,48.9,49.01,48.88,48.98,47800.0,36.808,36.8908,36.793,36.8682,47800.0
2012-06-15 11:00:00,48.96,49.07,48.94,49.06,50400.0,36.8532,36.936,36.8381,36.9285,50400.0
2012-06-15 11:10:00,49.06,49.12,49.06,49.09,23800.0,36.9285,36.9736,36.9285,36.951,23800.0
2012-06-15 11:20:00,49.08,49.08,48.98,49.0,23600.0,36.9435,36.9435,36.8682,36.8833,23600.0
2012-06-15 11:30:00,49.01,49.08,48.98,49.05,26400.0,36.8908,36.9435,36.8682,36.9209,26400.0
2012-06-15 11:40:00,49.07,49.08,49.02,49.06,27100.0,36.936,36.9435,36.8984,36.9285,27100.0
2012-06-15 11:50:00,49.07,49.09,49.03,49.06,14900.0,36.936,36.951,36.9059,36.9285,14900.0
2012-06-15 12:00:00,49.06,49.1,49.03,49.1,18700.0,36.9285,36.9586,36.9059,36.9586,18700.0
2012-06-15 12:10:00,49.1,49.13,49.08,49.1,15200.0,36.9586,36.9812,36.9435,36.9586,15200.0
2012-06-15 12:20:00,49.11,49.12,49.04,49.08,16000.0,36.9661,36.9736,36.9134,36.9435,16000.0
2012-06-15 12:30:00,49.07,49.09,48.99,49.05,39700.0,36.936,36.951,36.8758,36.9209,39700.0
2012-06-15 12:40:00,49.05,49.11,49.04,49.09,20700.0,36.9209,36.9661,36.9134,36.951,20700.0
2012-06-15 12:50:00,49.09,49.17,49.08,49.16,23200.0,36.951,37.0113,36.9435,37.0037,23200.0
2012-06-15 13:00:00,49.16,49.31,49.15,49.3,59300.0,37.0037,37.1166,36.9962,37.1091,59300.0
2012-06-15 13:10:00,49.3,49.33,49.29,49.29,24000.0,37.1091,37.1317,37.1016,37.1016,24000.0
2012-06-15 13:20:00,49.29,49.34,49.25,49.27,47400.0,37.1016,37.1392,37.0715,37.0865,47400.0
2012-06-15 13:30:00,49.26,49.39,49.26,49.37,39300.0,37.079,37.1769,37.079,37.1618,39300.0
2012-06-15 13:40:00,49.38,49.46,49.37,49.42,37900.0,37.1693,37.2295,37.1618,37.1994,37900.0
2012-06-15 13:50:00,49.42,49.54,49.41,49.54,48400.0,37.1994,37.2898,37.1919,37.2898,48400.0
2012-06-15 14:00:00,49.53,49.54,49.49,49.53,57200.0,37.2822,37.2898,37.2521,37.2822,57200.0
2012-06-15 14:10:00,49.53,49.57,49.51,49.51,69600.0,37.2822,37.3123,37.2672,37.2672,69600.0
2012-06-15 14:20:00,49.51,49.59,49.51,49.55,44500.0,37.2672,37.3274,37.2672,37.2973,44500.0
2012-06-15 14:30:00,49.56,49.6,49.54,49.58,52600.0,37.3048,37.3349,37.2898,37.3199,52600.0
2012-06-15 14:40:00,49.58,49.59,49.52,49.52,43600.0,37.3199,37.3274,37.2747,37.2747,43600.0
2012-06-15 14:50:00,49.52,49.56,49.4,49.43,35800.0,37.2747,37.3048,37.1844,37.207,35800.0
2012-06-15 15:00:00,49.43,49.48,49.39,49.41,42100.0,37.207,37.2446,37.1769,37.1919,42100.0
2012-06-15 15:10:00,49.4,49.51,49.4,49.49,68500.0,37.1844,37.2672,37.1844,37.2521,68500.0
2012-06-15 15:20:00,49.49,49.58,49.49,49.54,57400.0,37.2521,37.3199,37.2521,37.2898,57400.0
2012-06-15 15:30:00,49.55,49.56,49.42,49.44,71100.0,37.2973,37.3048,37.1994,37.2145,71100.0
2012-06-15 15:40:00,49.42,49.6,49.42,49.59,97900.0,37.1994,37.3349,37.1994,37.3274,97900.0
2012-06-15 15:50:00,49.57,49.78,49.55,49.75,282400.0,37.3123,37.4704,37.2973,37.4478,282400.0
2012-06-18 09:30:00,49.35,49.4,49.06,49.24,41300.0,37.1468,37.1844,36.9285,37.064,41300.0
2012-06-18 09:40:00,49.24,49.44,49.21,49.41,61000.0,37.064,37.2145,37.0414,37.1919,61000.0
2012-06-18 09:50:00,49.41,49.44,49.32,49.4,40700.0,37.1919,37.2145,37.1242,37.1844,40700.0
2012-06-18 10:00:00,49.39,49.45,49.36,49.41,27500.0,37.1769,37.222,37.1543,37.1919,27500.0
2012-06-18 10:10:00,49.4,49.49,49.33,49.49,38700.0,37.1844,37.2521,37.1317,37.2521,38700.0
2012-06-18 10:20:00,49.46,49.46,49.32,49.41,21900.0,37.2295,37.2295,37.1242,37.1919,21900.0
2012-06-18 10:30:00,49.43,49.43,49.37,49.42,18400.0,37.207,37.207,37.1618,37.1994,18400.0
2012-06-18 10:40:00,49.41,49.57,49.37,49.57,29400.0,37.1919,37.3123,37.1618,37.3123,29400.0
2012-06-18 10:50:00,49.56,49.62,49.46,49.51,19500.0,37.3048,37.35,37.2295,37.2672,19500.0
2012-06-18 11:00:00,49.52,49.56,49.41,49.41,24200.0,37.2747,37.3048,37.1919,37.1919,24200.0
2012-06-18 11:10:00,49.41,49.44,49.37,49.4,26000.0,37.1919,37.2145,37.1618,37.1844,26000.0
2012-06-18 11:20:00,49.4,49.51,49.38,49.5,27600.0,37.1844,37.2672,37.1693,37.2597,27600.0
2012-06-18 11:30:00,49.51,49.55,49.42,49.44,16800.0,37.2672,37.2973,37.1994,37.2145,16800.0
2012-06-18 11:40:00,49.41,49.51,49.39,49.43,22700.0,37.1919,37.2672,37.1769,37.207,22700.0
2012-06-18 11:50:00,49.43,49.48,49.32,49.48,23000.0,37.207,37.2446,37.1242,37.2446,23000.0
2012-06-18 12:00:00,49.47,49.47,49.36,49.37,16400.0,37.2371,37.2371,37.1543,37.1618,16400.0
2012-06-18 12:10:00,49.38,49.46,49.36,49.44,16200.0,37.1693,37.2295,37.1543,37.2145,16200.0
2012-06-18 12:20:00,49.44,49.45,49.38,49.4,22800.0,37.2145,37.222,37.1693,37.1844,22800.0
2012-06-18 12:30:00,49.41,49.44,49.35,49.39,26000.0,37.1919,37.2145,37.1468,37.1769,26000.0
2012-06-18 12:40:00,49.38,49.44,49.37,49.44,22300.0,37.1693,37.2145,37.1618,37.2145,22300.0
2012-06-18 12:50:00,49.44,49.49,49.38,49.4,24700.0,37.2145,37.2521,37.1693,37.1844,24700.0
2012-06-18 13:00:00,49.41,49.45,49.38,49.41,18800.0,37.1919,37.222,37.1693,37.1919,18800.0
2012-06-18 13:10:00,49.42,49.54,49.42,49.54,14300.0,37.1994,37.2898,37.1994,37.2898,14300.0
2012-06-18 13:20:00,49.54,49.6,49.52,49.59,10700.0,37.2898,37.3349,37.2747,37.3274,10700.0
2012-06-18 13:30:00,49.59,49.66,49.55,49.65,15700.0,37.3274,37.3801,37.2973,37.3726,15700.0
2012-06-18 13:40:00,49.65,49.67,49.62,49.63,12300.0,37.3726,37.3876,37.35,37.3575,12300.0
2012-06-18 13:50:00,49.63,49.69,49.6,49.68,11000.0,37.3575,37.4027,37.3349,37.3951,11000.0
2012-06-18 14:00:00,49.7,49.7,49.58,49.6,22700.0,37.4102,37.4102,37.3199,37.3349,22700.0
2012-06-18 14:10:00,49.6,49.71,49.59,49.67,15400.0,37.3349,37.4177,37.3274,37.3876,15400.0
2012-06-18 14:20:00,49.67,49.71,49.62,49.62,21200.0,37.3876,37.4177,37.35,37.35,21200.0
2012-06-18 14:30:00,49.62,49.72,49.62,49.72,20800.0,37.35,37.4253,37.35,37.4253,20800.0
2012-06-18 14:40:00,49.72,49.72,49.62,49.66,17800.0,37.4253,37.4253,37.35,37.3801,17800.0
2012-06-18 14:50:00,49.66,49.67,49.6,49.66,17300.0,37.3801,37.3876,37.3349,37.3801,17300.0
2012-06-18 15:00:00,49.66,49.71,49.64,49.69,28500.0,37.3801,37.4177,37.365,37.4027,28500.0
2012-06-18 15:10:00,49.69,49.69,49.54,49.62,51300.0,37.4027,37.4027,37.2898,37.35,51300.0
2012-06-18 15:20:00,49.62,49.65,49.54,49.6,34800.0,37.35,37.3726,37.2898,37.3349,34800.0
2012-06-18 15:30:00,49.61,49.65,49.53,49.64,73300.0,37.3425,37.3726,37.2822,37.365,73300.0
2012-06-18 15:40:00,49.63,49.67,49.57,49.61,57500.0,37.3575,37.3876,37.3123,37.3425,57500.0
2012-06-18 15:50:00,49.61,49.68,49.55,49.66,110700.0,37.3425,37.3951,37.2973,37.3801,110700.0
2012-06-19 09:30:00,49.89,50.0,49.62,49.98,41800.0,37.5532,37.636,37.35,37.621,41800.0
2012-06-19 09:40:00,49.97,50.0,49.91,49.99,30300.0,37.6134,37.636,37.5683,37.6285,30300.0
2012-06-19 09:50:00,49.99,50.16,49.95,50.13,76900.0,37.6285,37.7565,37.5984,37.7339,76900.0
2012-06-19 10:00:00,50.13,50.17,50.08,50.12,37300.0,37.7339,37.764,37.6962,37.7263,37300.0
2012-06-19 10:10:00,50.1,50.3,50.1,50.28,53100.0,37.7113,37.8618,37.7113,37.8468,53100.0
2012-06-19 10:20:00,50.29,50.34,50.21,50.25,29200.0,37.8543,37.8919,37.7941,37.8242,29200.0
2012-06-19 10:30:00,50.25,50.36,50.25,50.27,32800.0,37.8242,37.907,37.8242,37.8393,32800.0
2012-06-19 10:40:00,50.26,50.31,50.24,50.3,27800.0,37.8317,37.8694,37.8167,37.8618,27800.0
2012-06-19 10:50:00,50.29,50.39,50.29,50.35,32200.0,37.8543,37.9296,37.8543,37.8995,32200.0
2012-06-19 11:00:00,50.36,50.41,50.26,50.33,23100.0,37.907,37.9446,37.8317,37.8844,23100.0
2012-06-19 11:10:00,50.33,50.34,50.21,50.24,23500.0,37.8844,37.8919,37.7941,37.8167,23500.0
2012-06-19 11:20:00,50.22,50.26,50.21,50.24,30100.0,37.8016,37.8317,37.7941,37.8167,30100.0
2012-06-19 11:30:00,50.25,50.28,50.21,50.27,19100.0,37.8242,37.8468,37.7941,37.8393,19100.0
2012-06-19 11:40:00,50.27,50.34,50.26,50.34,31000.0,37.8393,37.8919,37.8317,37.8919,31000.0
2012-06-19 11:50:00,50.34,50.36,50.3,50.32,33000.0,37.8919,37.907,37.8618,37.8769,33000.0
2012-06-19 12:00:00,50.31,50.32,50.25,50.28,17100.0,37.8694,37.8769,37.8242,37.8468,17100.0
2012-06-19 12:10:00,50.27,50.29,50.23,50.24,30600.0,37.8393,37.8543,37.8091,37.8167,30600.0
2012-06-19 12:20:00,50.25,50.3,50.22,50.3,25900.0,37.8242,37.8618,37.8016,37.8618,25900.0
2012-06-19 12:30:00,50.3,50.35,50.29,50.34,78100.0,37.8618,37.8995,37.8543,37.8919,78100.0
2012-06-19 12:40:00,50.35,50.5,50.35,50.47,60100.0,37.8995,38.0124,37.8995,37.9898,60100.0
2012-06-19 12:50:00,50.46,50.49,50.43,50.48,26700.0,37.9823,38.0049,37.9597,37.9973,26700.0
2012-06-19 13:00:00,50.48,50.53,50.44,50.52,81800.0,37.9973,38.035,37.9672,38.0274,81800.0
2012-06-19 13:10:00,50.51,50.6,50.48,50.6,52000.0,38.0199,38.0877,37.9973,38.0877,52000.0
2012-06-19 13:20:00,50.62,50.8,50.62,50.77,34100.0,38.1027,38.2382,38.1027,38.2156,34100.0
2012-06-19 13:30:00,50.77,50.96,50.76,50.96,34800.0,38.2156,38.3586,38.2081,38.3586,34800.0
2012-06-19 13:40:00,50.96,50.99,50.83,50.85,32500.0,38.3586,38.3812,38.2608,38.2758,32500.0
2012-06-19 13:50:00,50.85,50.89,50.8,50.86,25200.0,38.2758,38.3059,38.2382,38.2834,25200.0
2012-06-19 14:00:00,50.85,50.92,50.83,50.85,59700.0,38.2758,38.3285,38.2608,38.2758,59700.0
2012-06-19 14:10:00,50.85,50.86,50.8,50.84,24400.0,38.2758,38.2834,38.2382,38.2683,24400.0
2012-06-19 14:20:00,50.84,50.85,50.77,50.78,21300.0,38.2683,38.2758,38.2156,38.2231,21300.0
2012-06-19 14:30:00,50.8,50.81,50.68,50.7,51100.0,38.2382,38.2457,38.1479,38.1629,51100.0
2012-06-19 14:40:00,50.69,50.72,50.61,50.66,33600.0,38.1554,38.178,38.0952,38.1328,33600.0
2012-06-19 14:50:00,50.66,50.76,50.66,50.76,74800.0,38.1328,38.2081,38.1328,38.2081,74800.0
2012-06-19 15:00:00,50.75,50.79,50.7,50.79,67800.0,38.2006,38.2307,38.1629,38.2307,67800.0
2012-06-19 15:10:00,50.79,50.8,50.77,50.79,59600.0,38.2307,38.2382,38.2156,38.2307,59600.0
2012-06-19 15:20:00,50.79,50.84,50.72,50.74,67900.0,38.2307,38.2683,38.178,38.193,67900.0
2012-06-19 15:30:00,50.74,50.76,50.68,50.73,54900.0,38.193,38.2081,38.1479,38.1855,54900.0
2012-06-19 15:40:00,50.72,50.74,50.63,50.64,72500.0,38.178,38.193,38.1102,38.1178,72500.0
2012-06-19 15:50:00,50.64,50.76,50.64,50.73,165300.0,38.1178,38.2081,38.1178,38.1855,165300.0
2012-06-20 09:30:00,50.82,51.1,50.69,50.72,49400.0,38.2532,38.464,38.1554,38.178,49400.0
2012-06-20 09:40:00,50.71,51.1,50.7,51.1,80100.0,38.1705,38.464,38.1629,38.464,80100.0
2012-06-20 09:50:00,51.1,51.16,50.88,51.08,98300.0,38.464,38.5092,38.2984,38.449,98300.0
2012-06-20 10:00:00,51.09,51.14,50.92,51.06,31200.0,38.4565,38.4941,38.3285,38.4339,31200.0
2012-06-20 10:10:00,51.08,51.08,50.92,50.93,31200.0,38.449,38.449,38.3285,38.336,31200.0
2012-06-20 10:20:00,50.93,51.07,50.89,51.03,30400.0,38.336,38.4414,38.3059,38.4113,30400.0
2012-06-20 10:30:00,51.01,51.04,50.95,50.95,32000.0,38.3963,38.4188,38.3511,38.3511,32000.0
2012-06-20 10:40:00,50.95,51.08,50.94,51.08,38900.0,38.3511,38.449,38.3436,38.449,38900.0
2012-06-20 10:50:00,51.08,51.08,50.89,50.96,45800.0,38.449,38.449,38.3059,38.3586,45800.0
2012-06-20 11:00:00,50.96,51.12,50.96,51.04,32500.0,38.3586,38.4791,38.3586,38.4188,32500.0
2012-06-20 11:10:00,51.05,51.12,51.01,51.01,35800.0,38.4264,38.4791,38.3963,38.3963,35800.0
2012-06-20 11:20:00,51.02,51.11,51.02,51.11,23500.0,38.4038,38.4715,38.4038,38.4715,23500.0
2012-06-20 11:30:00,51.11,51.14,51.05,51.1,26000.0,38.4715,38.4941,38.4264,38.464,26000.0
2012-06-20 11:40:00,51.1,51.21,51.1,51.21,19000.0,38.464,38.5468,38.464,38.5468,19000.0
2012-06-20 11:50:00,51.22,51.23,51.14,51.15,26000.0,38.5543,38.5619,38.4941,38.5016,26000.0
2012-06-20 12:00:00,51.15,51.2,51.12,51.15,47100.0,38.5016,38.5393,38.4791,38.5016,47100.0
2012-06-20 12:10:00,51.16,51.22,51.15,51.2,24500.0,38.5092,38.5543,38.5016,38.5393,24500.0
2012-06-20 12:20:00,51.2,51.23,51.09,51.17,35600.0,38.5393,38.5619,38.4565,38.5167,35600.0
2012-06-20 12:30:00,51.16,51.23,50.8,50.95,166100.0,38.5092,38.5619,38.2382,38.3511,166100.0
2012-06-20 12:40:00,50.96,51.28,50.95,51.2,67300.0,38.3586,38.5995,38.3511,38.5393,67300.0
2012-06-20 12:50:00,51.19,51.4,51.13,51.39,33200.0,38.5318,38.6898,38.4866,38.6823,33200.0
2012-06-20 13:00:00,51.37,51.81,51.37,51.75,155700.0,38.6672,38.9984,38.6672,38.9533,155700.0
2012-06-20 13:10:00,51.74,51.74,51.49,51.49,23800.0,38.9458,38.9458,38.7576,38.7576,23800.0
2012-06-20 13:20:00,51.49,51.59,51.44,51.57,27100.0,38.7576,38.8328,38.7199,38.8178,27100.0
2012-06-20 13:30:00,51.55,51.61,51.47,51.52,58400.0,38.8027,38.8479,38.7425,38.7802,58400.0
2012-06-20 13:40:00,51.51,51.57,51.45,51.54,22700.0,38.7726,38.8178,38.7275,38.7952,22700.0
2012-06-20 13:50:00,51.54,51.67,51.45,51.66,31000.0,38.7952,38.8931,38.7275,38.8855,31000.0
2012-06-20 14:00:00,51.67,51.71,51.53,51.6,56600.0,38.8931,38.9232,38.7877,38.8404,56600.0
2012-06-20 14:10:00,51.61,51.89,51.61,51.65,73100.0,38.8479,39.0587,38.8479,38.878,73100.0
2012-06-20 14:20:00,51.62,51.69,51.39,51.45,49700.0,38.8554,38.9081,38.6823,38.7275,49700.0
2012-06-20 14:30:00,51.45,51.58,51.4,51.42,43700.0,38.7275,38.8253,38.6898,38.7049,43700.0
2012-06-20 14:40:00,51.41,51.44,51.13,51.2,49200.0,38.6974,38.7199,38.4866,38.5393,49200.0
2012-06-20 14:50:00,51.22,51.32,51.11,51.19,45700.0,38.5543,38.6296,38.4715,38.5318,45700.0
2012-06-20 15:00:00,51.2,51.23,51.02,51.07,71700.0,38.5393,38.5619,38.4038,38.4414,71700.0
2012-06-20 15:10:00,51.06,51.09,50.83,50.88,66200.0,38.4339,38.4565,38.2608,38.2984,66200.0
2012-06-20 15:20:00,50.88,51.08,50.82,51.05,75500.0,38.2984,38.449,38.2532,38.4264,75500.0
2012-06-20 15:30:00,51.05,51.18,51.02,51.08,104000.0,38.4264,38.5242,38.4038,38.449,104000.0
2012-06-20 15:40:00,51.09,51.24,51.04,51.2,81700.0,38.4565,38.5694,38.4188,38.5393,81700.0
2012-06-20 15:50:00,51.19,51.22,51.07,51.15,176700.0,38.5318,38.5543,38.4414,38.5016,176700.0
2012-06-21 09:30:00,51.32,51.42,51.26,51.26,44800.0,38.6296,38.7049,38.5844,38.5844,44800.0
2012-06-21 09:40:00,51.26,51.31,51.05,51.11,47900.0,38.5844,38.6221,38.4264,38.4715,47900.0
2012-06-21 09:50:00,51.13,51.27,51.12,51.26,49300.0,38.4866,38.592,38.4791,38.5844,49300.0
2012-06-21 10:00:00,51.25,51.25,50.96,51.02,79300.0,38.5769,38.5769,38.3586,38.4038,79300.0
2012-06-21 10:10:00,51.02,51.04,50.92,51.01,85700.0,38.4038,38.4188,38.3285,38.3963,85700.0
2012-06-21 10:20:00,51.01,51.03,50.91,50.99,43600.0,38.3963,38.4113,38.321,38.3812,43600.0
2012-06-21 10:30:00,50.99,51.01,50.93,50.96,37200.0,38.3812,38.3963,38.336,38.3586,37200.0
2012-06-21 10:40:00,50.95,51.03,50.9,50.99,36700.0,38.3511,38.4113,38.3135,38.3812,36700.0
2012-06-21 10:50:00,50.98,51.02,50.96,50.99,69000.0,38.3737,38.4038,38.3586,38.3812,69000.0
2012-06-21 11:00:00,50.98,50.98,50.74,50.74,62000.0,38.3737,38.3737,38.193,38.193,62000.0
2012-06-21 11:10:00,50.73,50.79,50.7,50.7,28000.0,38.1855,38.2307,38.1629,38.1629,28000.0
2012-06-21 11:20:00,50.7,50.7,50.57,50.62,30000.0,38.1629,38.1629,38.0651,38.1027,30000.0
2012-06-21 11:30:00,50.62,50.62,50.54,50.58,28900.0,38.1027,38.1027,38.0425,38.0726,28900.0
2012-06-21 11:40:00,50.57,50.57,50.46,50.54,34300.0,38.0651,38.0651,37.9823,38.0425,34300.0
2012-06-21 11:50:00,50.52,50.57,50.48,50.53,31000.0,38.0274,38.0651,37.9973,38.035,31000.0
2012-06-21 12:00:00,50.52,50.53,50.42,50.47,30500.0,38.0274,38.035,37.9522,37.9898,30500.0
2012-06-21 12:10:00,50.47,50.51,50.43,50.49,28700.0,37.9898,38.0199,37.9597,38.0049,28700.0
2012-06-21 12:20:00,50.5,50.5,50.28,50.3,41000.0,38.0124,38.0124,37.8468,37.8618,41000.0
2012-06-21 12:30:00,50.3,50.35,50.3,50.31,39900.0,37.8618,37.8995,37.8618,37.8694,39900.0
2012-06-21 12:40:00,50.31,50.31,50.2,50.26,25400.0,37.8694,37.8694,37.7866,37.8317,25400.0
2012-06-21 12:50:00,50.28,50.3,50.24,50.26,14600.0,37.8468,37.8618,37.8167,37.8317,14600.0
2012-06-21 13:00:00,50.25,50.29,50.2,50.23,22000.0,37.8242,37.8543,37.7866,37.8091,22000.0
2012-06-21 13:10:00,50.24,50.25,50.1,50.1,19300.0,37.8167,37.8242,37.7113,37.7113,19300.0
2012-06-21 13:20:00,50.09,50.15,49.97,49.97,27100.0,37.7038,37.7489,37.6134,37.6134,27100.0
2012-06-21 13:30:00,49.97,50.06,49.95,49.99,29300.0,37.6134,37.6812,37.5984,37.6285,29300.0
2012-06-21 13:40:00,49.99,50.01,49.92,49.92,22100.0,37.6285,37.6435,37.5758,37.5758,22100.0
2012-06-21 13:50:00,49.93,49.96,49.88,49.9,25400.0,37.5833,37.6059,37.5457,37.5607,25400.0
2012-06-21 14:00:00,49.89,49.9,49.8,49.83,24900.0,37.5532,37.5607,37.4855,37.5081,24900.0
2012-06-21 14:10:00,49.83,49.9,49.8,49.84,29900.0,37.5081,37.5607,37.4855,37.5156,29900.0
2012-06-21 14:20:00,49.84,49.84,49.68,49.75,35800.0,37.5156,37.5156,37.3951,37.4478,35800.0
2012-06-21 14:30:00,49.74,49.75,49.68,49.71,34700.0,37.4403,37.4478,37.3951,37.4177,34700.0
2012-06-21 14:40:00,49.72,49.87,49.71,49.86,22300.0,37.4253,37.5382,37.4177,37.5306,22300.0
2012-06-21 14:50:00,49.87,49.93,49.82,49.91,37300.0,37.5382,37.5833,37.5005,37.5683,37300.0
2012-06-21 15:00:00,49.9,49.9,49.74,49.76,36100.0,37.5607,37.5607,37.4403,37.4554,36100.0
2012-06-21 15:10:00,49.78,49.78,49.67,49.7,46700.0,37.4704,37.4704,37.3876,37.4102,46700.0
2012-06-21 15:20:00,49.7,49.8,49.62,49.76,57700.0,37.4102,37.4855,37.35,37.4554,57700.0
2012-06-21 15:30:00,49.77,49.84,49.67,49.79,72500.0,37.4629,37.5156,37.3876,37.4779,72500.0
2012-06-21 15:40:00,49.79,49.81,49.67,49.69,89800.0,37.4779,37.493,37.3876,37.4027,89800.0
2012-06-21 15:50:00,49.7,49.73,49.58,49.62,178000.0,37.4102,37.4328,37.3199,37.35,178000.0
2012-06-22 09:30:00,49.92,50.24,49.92,49.99,40200.0,37.5758,37.8167,37.5758,37.6285,40200.0
2012-06-22 09:40:00,50.01,50.2,49.94,50.19,37600.0,37.6435,37.7866,37.5909,37.779,37600.0
2012-06-22 09:50:00,50.21,50.32,50.1,50.31,62100.0,37.7941,37.8769,37.7113,37.8694,62100.0
2012-06-22 10:00:00,50.32,50.51,50.28,50.35,36100.0,37.8769,38.0199,37.8468,37.8995,36100.0
2012-06-22 10:10:00,50.41,50.51,50.32,50.38,70800.0,37.9446,38.0199,37.8769,37.9221,70800.0
2012-06-22 10:20:00,50.36,50.44,50.32,50.37,13100.0,37.907,37.9672,37.8769,37.9145,13100.0
2012-06-22 10:30:00,50.36,50.41,50.28,50.31,21800.0,37.907,37.9446,37.8468,37.8694,21800.0
2012-06-22 10:40:00,50.29,50.37,50.27,50.33,34400.0,37.8543,37.9145,37.8393,37.8844,34400.0
2012-06-22 10:50:00,50.32,50.44,50.28,50.38,28300.0,37.8769,37.9672,37.8468,37.9221,28300.0
2012-06-22 11:00:00,50.4,50.45,50.35,50.42,38300.0,37.9371,37.9747,37.8995,37.9522,38300.0
2012-06-22 11:10:00,50.43,50.52,50.4,50.52,35800.0,37.9597,38.0274,37.9371,38.0274,35800.0
2012-06-22 11:20:00,50.53,50.54,50.45,50.46,33900.0,38.035,38.0425,37.9747,37.9823,33900.0
2012-06-22 11:30:00,50.45,50.58,50.45,50.56,43300.0,37.9747,38.0726,37.9747,38.0575,43300.0
2012-06-22 11:40:00,50.57,50.65,50.54,50.59,20500.0,38.0651,38.1253,38.0425,38.0801,20500.0
2012-06-22 11:50:00,50.59,50.62,50.52,50.56,15000.0,38.0801,38.1027,38.0274,38.0575,15000.0
2012-06-22 12:00:00,50.59,50.61,50.55,50.58,53100.0,38.0801,38.0952,38.05,38.0726,53100.0
2012-06-22 12:10:00,50.59,50.68,50.58,50.63,55100.0,38.0801,38.1479,38.0726,38.1102,55100.0
2012-06-22 12:20:00,50.64,50.64,50.55,50.57,37900.0,38.1178,38.1178,38.05,38.0651,37900.0
2012-06-22 12:30:00,50.57,50.62,50.56,50.57,21100.0,38.0651,38.1027,38.0575,38.0651,21100.0
2012-06-22 12:40:00,50.57,50.65,50.55,50.58,26400.0,38.0651,38.1253,38.05,38.0726,26400.0
2012-06-22 12:50:00,50.59,50.61,50.57,50.58,21500.0,38.0801,38.0952,38.0651,38.0726,21500.0
2012-06-22 13:00:00,50.58,50.64,50.55,50.62,53900.0,38.0726,38.1178,38.05,38.1027,53900.0
2012-06-22 13:10:00,50.62,50.66,50.6,50.65,27500.0,38.1027,38.1328,38.0877,38.1253,27500.0
2012-06-22 13:20:00,50.65,50.67,50.61,50.63,24100.0,38.1253,38.1403,38.0952,38.1102,24100.0
2012-06-22 13:30:00,50.63,50.67,50.6,50.66,26700.0,38.1102,38.1403,38.0877,38.1328,26700.0
2012-06-22 13:40:00,50.66,50.73,50.65,50.72,29100.0,38.1328,38.1855,38.1253,38.178,29100.0
2012-06-22 13:50:00,50.72,50.75,50.69,50.73,26700.0,38.178,38.2006,38.1554,38.1855,26700.0
2012-06-22 14:00:00,50.73,50.96,50.73,50.94,76700.0,38.1855,38.3586,38.1855,38.3436,76700.0
2012-06-22 14:10:00,50.95,50.96,50.85,50.88,31700.0,38.3511,38.3586,38.2758,38.2984,31700.0
2012-06-22 14:20:00,50.87,50.9,50.76,50.8,32100.0,38.2909,38.3135,38.2081,38.2382,32100.0
2012-06-22 14:30:00,50.8,50.85,50.76,50.83,37200.0,38.2382,38.2758,38.2081,38.2608,37200.0
2012-06-22 14:40:00,50.84,51.01,50.84,51.01,51400.0,38.2683,38.3963,38.2683,38.3963,51400.0
2012-06-22 14:50:00,51.01,51.2,51.01,51.19,78000.0,38.3963,38.5393,38.3963,38.5318,78000.0
2012-06-22 15:00:00,51.21,51.22,51.15,51.18,95400.0,38.5468,38.5543,38.5016,38.5242,95400.0
2012-06-22 15:10:00,51.17,51.26,51.17,51.21,80500.0,38.5167,38.5844,38.5167,38.5468,80500.0
2012-06-22 15:20:00,51.21,51.22,51.1,51.1,45800.0,38.5468,38.5543,38.464,38.464,45800.0
2012-06-22 15:30:00,51.11,51.17,51.04,51.04,81500.0,38.4715,38.5167,38.4188,38.4188,81500.0
2012-06-22 15:40:00,51.04,51.13,51.01,51.11,132400.0,38.4188,38.4866,38.3963,38.4715,132400.0
2012-06-22 15:50:00,51.11,51.12,50.82,50.84,348000.0,38.4715,38.4791,38.2532,38.2683,348000.0
2012-06-25 09:30:00,50.01,50.01,49.39,49.45,41400.0,37.6435,37.6435,37.1769,37.222,41400.0
2012-06-25 09:40:00,49.45,49.56,49.25,49.46,31100.0,37.222,37.3048,37.0715,37.2295,31100.0
2012-06-25 09:50:00,49.46,49.46,49.22,49.35,36000.0,37.2295,37.2295,37.0489,37.1468,36000.0
2012-06-25 10:00:00,49.37,49.51,49.27,49.27,46000.0,37.1618,37.2672,37.0865,37.0865,46000.0
2012-06-25 10:10:00,49.31,49.31,49.09,49.14,34800.0,37.1166,37.1166,36.951,36.9887,34800.0
2012-06-25 10:20:00,49.14,49.17,49.06,49.15,25800.0,36.9887,37.0113,36.9285,36.9962,25800.0
2012-06-25 10:30:00,49.15,49.26,49.15,49.16,26600.0,36.9962,37.079,36.9962,37.0037,26600.0
2012-06-25 10:40:00,49.14,49.34,49.13,49.3,52500.0,36.9887,37.1392,36.9812,37.1091,52500.0
2012-06-25 10:50:00,49.3,49.39,49.21,49.22,30400.0,37.1091,37.1769,37.0414,37.0489,30400.0
2012-06-25 11:00:00,49.22,49.25,49.08,49.14,27200.0,37.0489,37.0715,36.9435,36.9887,27200.0
2012-06-25 11:10:00,49.14,49.16,49.07,49.09,23300.0,36.9887,37.0037,36.936,36.951,23300.0
2012-06-25 11:20:00,49.1,49.13,48.98,48.98,43700.0,36.9586,36.9812,36.8682,36.8682,43700.0
2012-06-25 11:30:00,48.98,48.99,48.83,48.84,37300.0,36.8682,36.8758,36.7553,36.7629,37300.0
2012-06-25 11:40:00,48.84,48.89,48.82,48.85,28500.0,36.7629,36.8005,36.7478,36.7704,28500.0
2012-06-25 11:50:00,48.85,48.89,48.8,48.81,25400.0,36.7704,36.8005,36.7328,36.7403,25400.0
2012-06-25 12:00:00,48.8,48.87,48.78,48.84,28900.0,36.7328,36.7854,36.7177,36.7629,28900.0
2012-06-25 12:10:00,48.85,48.98,48.83,48.97,23200.0,36.7704,36.8682,36.7553,36.8607,23200.0
2012-06-25 12:20:00,48.97,49.02,48.94,48.94,25900.0,36.8607,36.8984,36.8381,36.8381,25900.0
2012-06-25 12:30:00,48.94,48.98,48.9,48.96,26500.0,36.8381,36.8682,36.808,36.8532,26500.0
2012-06-25 12:40:00,48.96,48.99,48.94,48.97,30300.0,36.8532,36.8758,36.8381,36.8607,30300.0
2012-06-25 12:50:00,48.98,49.0,48.97,48.98,30800.0,36.8682,36.8833,36.8607,36.8682,30800.0
2012-06-25 13:00:00,48.98,49.02,48.96,49.0,43000.0,36.8682,36.8984,36.8532,36.8833,43000.0
2012-06-25 13:10:00,49.01,49.01,48.91,48.94,38400.0,36.8908,36.8908,36.8156,36.8381,38400.0
2012-06-25 13:20:00,48.94,49.0,48.93,48.97,31200.0,36.8381,36.8833,36.8306,36.8607,31200.0
2012-06-25 13:30:00,48.97,49.1,48.96,49.05,23500.0,36.8607,36.9586,36.8532,36.9209,23500.0
2012-06-25 13:40:00,49.06,49.1,49.0,49.08,29300.0,36.9285,36.9586,36.8833,36.9435,29300.0
2012-06-25 13:50:00,49.08,49.21,49.08,49.21,20100.0,36.9435,37.0414,36.9435,37.0414,20100.0
2012-06-25 14:00:00,49.21,49.28,49.2,49.27,23200.0,37.0414,37.0941,37.0338,37.0865,23200.0
2012-06-25 14:10:00,49.27,49.39,49.25,49.37,48700.0,37.0865,37.1769,37.0715,37.1618,48700.0
2012-06-25 14:20:00,49.35,49.39,49.32,49.36,48800.0,37.1468,37.1769,37.1242,37.1543,48800.0
2012-06-25 14:30:00,49.36,49.37,49.24,49.26,29000.0,37.1543,37.1618,37.064,37.079,29000.0
2012-06-25 14:40:00,49.25,49.26,49.14,49.17,32200.0,37.0715,37.079,36.9887,37.0113,32200.0
2012-06-25 14:50:00,49.17,49.24,49.15,49.15,39300.0,37.0113,37.064,36.9962,36.9962,39300.0
2012-06-25 15:00:00,49.14,49.31,49.13,49.28,54700.0,36.9887,37.1166,36.9812,37.0941,54700.0
2012-06-25 15:10:00,49.29,49.41,49.29,49.41,53800.0,37.1016,37.1919,37.1016,37.1919,53800.0
2012-06-25 15:20:00,49.41,49.6,49.41,49.56,71100.0,37.1919,37.3349,37.1919,37.3048,71100.0
2012-06-25 15:30:00,49.57,49.62,49.47,49.61,86600.0,37.3123,37.35,37.2371,37.3425,86600.0
2012-06-25 15:40:00,49.61,49.65,49.44,49.46,71600.0,37.3425,37.3726,37.2145,37.2295,71600.0
2012-06-25 15:50:00,49.46,49.47,49.26,49.43,140600.0,37.2295,37.2371,37.079,37.207,140600.0
2012-06-26 09:30:00,49.48,49.58,49.31,49.48,28700.0,37.2446,37.3199,37.1166,37.2446,28700.0
2012-06-26 09:40:00,49.52,49.66,49.4,49.47,28100.0,37.2747,37.3801,37.1844,37.2371,28100.0
2012-06-26 09:50:00,49.47,49.53,49.43,49.43,15400.0,37.2371,37.2822,37.207,37.207,15400.0
2012-06-26 10:00:00,49.42,49.63,49.32,49.6,56300.0,37.1994,37.3575,37.1242,37.3349,56300.0
2012-06-26 10:10:00,49.6,49.6,49.34,49.39,30900.0,37.3349,37.3349,37.1392,37.1769,30900.0
2012-06-26 10:20:00,49.37,49.47,49.36,49.41,20700.0,37.1618,37.2371,37.1543,37.1919,20700.0
2012-06-26 10:30:00,49.41,49.47,49.33,49.45,26900.0,37.1919,37.2371,37.1317,37.222,26900.0
2012-06-26 10:40:00,49.44,49.48,49.31,49.35,19000.0,37.2145,37.2446,37.1166,37.1468,19000.0
2012-06-26 10:50:00,49.34,49.54,49.3,49.49,32300.0,37.1392,37.2898,37.1091,37.2521,32300.0
2012-06-26 11:00:00,49.48,49.63,49.31,49.34,31500.0,37.2446,37.3575,37.1166,37.1392,31500.0
2012-06-26 11:10:00,49.32,49.38,49.23,49.38,21700.0,37.1242,37.1693,37.0564,37.1693,21700.0
2012-06-26 11:20:00,49.35,49.57,49.35,49.53,20400.0,37.1468,37.3123,37.1468,37.2822,20400.0
2012-06-26 11:30:00,49.53,49.63,49.53,49.59,12500.0,37.2822,37.3575,37.2822,37.3274,12500.0
2012-06-26 11:40:00,49.58,49.6,49.5,49.6,12400.0,37.3199,37.3349,37.2597,37.3349,12400.0
2012-06-26 11:50:00,49.6,49.72,49.6,49.65,21700.0,37.3349,37.4253,37.3349,37.3726,21700.0
2012-06-26 12:00:00,49.68,49.77,49.66,49.73,19500.0,37.3951,37.4629,37.3801,37.4328,19500.0
2012-06-26 12:10:00,49.75,49.83,49.73,49.77,17300.0,37.4478,37.5081,37.4328,37.4629,17300.0
2012-06-26 12:20:00,49.77,49.83,49.75,49.82,13100.0,37.4629,37.5081,37.4478,37.5005,13100.0
2012-06-26 12:30:00,49.84,49.98,49.84,49.9,42800.0,37.5156,37.621,37.5156,37.5607,42800.0
2012-06-26 12:40:00,49.9,50.04,49.9,50.02,20000.0,37.5607,37.6661,37.5607,37.6511,20000.0
2012-06-26 12:50:00,50.01,50.01,49.94,49.96,13700.0,37.6435,37.6435,37.5909,37.6059,13700.0
2012-06-26 13:00:00,49.96,49.98,49.91,49.94,14100.0,37.6059,37.621,37.5683,37.5909,14100.0
2012-06-26 13:10:00,49.95,49.99,49.94,49.96,16000.0,37.5984,37.6285,37.5909,37.6059,16000.0
2012-06-26 13:20:00,49.96,49.96,49.9,49.91,12100.0,37.6059,37.6059,37.5607,37.5683,12100.0
2012-06-26 13:30:00,49.9,49.91,49.83,49.91,18900.0,37.5607,37.5683,37.5081,37.5683,18900.0
2012-06-26 13:40:00,49.92,49.93,49.86,49.91,16800.0,37.5758,37.5833,37.5306,37.5683,16800.0
2012-06-26 13:50:00,49.91,49.95,49.88,49.91,13400.0,37.5683,37.5984,37.5457,37.5683,13400.0
2012-06-26 14:00:00,49.9,50.03,49.9,50.03,20000.0,37.5607,37.6586,37.5607,37.6586,20000.0
2012-06-26 14:10:00,50.03,50.13,50.02,50.13,22200.0,37.6586,37.7339,37.6511,37.7339,22200.0
2012-06-26 14:20:00,50.12,50.16,50.12,50.15,22400.0,37.7263,37.7565,37.7263,37.7489,22400.0
2012-06-26 14:30:00,50.16,50.19,50.09,50.14,22500.0,37.7565,37.779,37.7038,37.7414,22500.0
2012-06-26 14:40:00,50.14,50.25,50.12,50.21,36600.0,37.7414,37.8242,37.7263,37.7941,36600.0
2012-06-26 14:50:00,50.2,50.21,50.08,50.19,57800.0,37.7866,37.7941,37.6962,37.779,57800.0
2012-06-26 15:00:00,50.19,50.25,50.16,50.22,26100.0,37.779,37.8242,37.7565,37.8016,26100.0
2012-06-26 15:10:00,50.22,50.25,50.13,50.15,59100.0,37.8016,37.8242,37.7339,37.7489,59100.0
2012-06-26 15:20:00,50.15,50.16,50.0,50.07,56500.0,37.7489,37.7565,37.636,37.6887,56500.0
2012-06-26 15:30:00,50.07,50.15,50.06,50.11,66600.0,37.6887,37.7489,37.6812,37.7188,66600.0
2012-06-26 15:40:00,50.1,50.13,50.01,50.11,66900.0,37.7113,37.7339,37.6435,37.7188,66900.0
2012-06-26 15:50:00,50.1,50.1,49.76,49.76,263500.0,37.7113,37.7113,37.4554,37.4554,263500.0
2012-06-27 09:30:00,49.97,50.18,49.87,50.0,30800.0,37.6134,37.7715,37.5382,37.636,30800.0
2012-06-27 09:40:00,50.0,50.02,49.83,49.83,62100.0,37.636,37.6511,37.5081,37.5081,62100.0
2012-06-27 09:50:00,49.85,50.05,49.83,50.05,90500.0,37.5231,37.6737,37.5081,37.6737,90500.0
2012-06-27 10:00:00,49.99,50.05,49.93,49.98,70200.0,37.6285,37.6737,37.5833,37.621,70200.0
2012-06-27 10:10:00,49.98,50.13,49.98,50.12,196800.0,37.621,37.7339,37.621,37.7263,196800.0
2012-06-27 10:20:00,50.13,50.2,50.0,50.2,56400.0,37.7339,37.7866,37.636,37.7866,56400.0
2012-06-27 10:30:00,50.19,50.3,50.17,50.24,21200.0,37.779,37.8618,37.764,37.8167,21200.0
2012-06-27 10:40:00,50.24,50.24,50.12,50.19,19600.0,37.8167,37.8167,37.7263,37.779,19600.0
2012-06-27 10:50:00,50.18,50.29,50.16,50.28,33800.0,37.7715,37.8543,37.7565,37.8468,33800.0
2012-06-27 11:00:00,50.28,50.38,50.26,50.35,11800.0,37.8468,37.9221,37.8317,37.8995,11800.0
2012-06-27 11:10:00,50.35,50.38,50.28,50.37,19000.0,37.8995,37.9221,37.8468,37.9145,19000.0
2012-06-27 11:20:00,50.36,50.47,50.34,50.47,31400.0,37.907,37.9898,37.8919,37.9898,31400.0
2012-06-27 11:30:00,50.48,50.61,50.47,50.58,48000.0,37.9973,38.0952,37.9898,38.0726,48000.0
2012-06-27 11:40:00,50.58,50.59,50.51,50.57,31500.0,38.0726,38.0801,38.0199,38.0651,31500.0
2012-06-27 11:50:00,50.55,50.59,50.53,50.59,12000.0,38.05,38.0801,38.035,38.0801,12000.0
2012-06-27 12:00:00,50.58,50.76,50.58,50.75,14300.0,38.0726,38.2081,38.0726,38.2006,14300.0
2012-06-27 12:10:00,50.74,50.77,50.7,50.75,22000.0,38.193,38.2156,38.1629,38.2006,22000.0
2012-06-27 12:20:00,50.76,50.83,50.73,50.79,13500.0,38.2081,38.2608,38.1855,38.2307,13500.0
2012-06-27 12:30:00,50.77,50.84,50.73,50.82,40900.0,38.2156,38.2683,38.1855,38.2532,40900.0
2012-06-27 12:40:00,50.83,50.86,50.81,50.84,11900.0,38.2608,38.2834,38.2457,38.2683,11900.0
2012-06-27 12:50:00,50.83,50.86,50.75,50.77,11700.0,38.2608,38.2834,38.2006,38.2156,11700.0
2012-06-27 13:00:00,50.76,50.78,50.7,50.7,15200.0,38.2081,38.2231,38.1629,38.1629,15200.0
2012-06-27 13:10:00,50.7,50.71,50.61,50.61,21300.0,38.1629,38.1705,38.0952,38.0952,21300.0
2012-06-27 13:20:00,50.63,50.64,50.45,50.45,16200.0,38.1102,38.1178,37.9747,37.9747,16200.0
2012-06-27 13:30:00,50.47,50.52,50.45,50.51,12700.0,37.9898,38.0274,37.9747,38.0199,12700.0
2012-06-27 13:40:00,50.52,50.6,50.52,50.6,14700.0,38.0274,38.0877,38.0274,38.0877,14700.0
2012-06-27 13:50:00,50.59,50.65,50.58,50.65,24900.0,38.0801,38.1253,38.0726,38.1253,24900.0
2012-06-27 14:00:00,50.65,50.67,50.61,50.66,27400.0,38.1253,38.1403,38.0952,38.1328,27400.0
2012-06-27 14:10:00,50.64,50.66,50.59,50.64,16200.0,38.1178,38.1328,38.0801,38.1178,16200.0
2012-06-27 14:20:00,50.63,50.66,50.62,50.65,21300.0,38.1102,38.1328,38.1027,38.1253,21300.0
2012-06-27 14:30:00,50.65,50.69,50.63,50.64,16000.0,38.1253,38.1554,38.1102,38.1178,16000.0
2012-06-27 14:40:00,50.64,50.72,50.62,50.7,47500.0,38.1178,38.178,38.1027,38.1629,47500.0
2012-06-27 14:50:00,50.7,50.76,50.69,50.73,47200.0,38.1629,38.2081,38.1554,38.1855,47200.0
2012-06-27 15:00:00,50.74,50.78,50.73,50.77,27800.0,38.193,38.2231,38.1855,38.2156,27800.0
2012-06-27 15:10:00,50.77,50.85,50.77,50.82,23300.0,38.2156,38.2758,38.2156,38.2532,23300.0
2012-06-27 15:20:00,50.82,50.9,50.81,50.83,32400.0,38.2532,38.3135,38.2457,38.2608,32400.0
2012-06-27 15:30:00,50.83,50.85,50.79,50.84,35200.0,38.2608,38.2758,38.2307,38.2683,35200.0
2012-06-27 15:40:00,50.84,50.91,50.7,50.73,62800.0,38.2683,38.321,38.1629,38.1855,62800.0
2012-06-27 15:50:00,50.72,50.76,50.63,50.7,79600.0,38.178,38.2081,38.1102,38.1629,79600.0
2012-06-28 09:30:00,50.39,50.45,50.13,50.44,32400.0,37.9296,37.9747,37.7339,37.9672,32400.0
2012-06-28 09:40:00,50.42,50.73,50.41,50.61,38900.0,37.9522,38.1855,37.9446,38.0952,38900.0
2012-06-28 09:50:00,50.61,50.79,50.56,50.61,20700.0,38.0952,38.2307,38.0575,38.0952,20700.0
2012-06-28 10:00:00,50.6,50.7,50.42,50.56,50000.0,38.0877,38.1629,37.9522,38.0575,50000.0
2012-06-28 10:10:00,50.59,50.63,50.44,50.57,17600.0,38.0801,38.1102,37.9672,38.0651,17600.0
2012-06-28 10:20:00,50.62,50.66,50.36,50.36,20000.0,38.1027,38.1328,37.907,37.907,20000.0
2012-06-28 10:30:00,50.36,50.36,50.1,50.1,15100.0,37.907,37.907,37.7113,37.7113,15100.0
2012-06-28 10:40:00,50.1,50.19,50.08,50.14,12600.0,37.7113,37.779,37.6962,37.7414,12600.0
2012-06-28 10:50:00,50.15,50.18,50.08,50.14,13200.0,37.7489,37.7715,37.6962,37.7414,13200.0
2012-06-28 11:00:00,50.12,50.19,49.99,50.18,16000.0,37.7263,37.779,37.6285,37.7715,16000.0
2012-06-28 11:10:00,50.16,50.23,50.13,50.2,12000.0,37.7565,37.8091,37.7339,37.7866,12000.0
2012-06-28 11:20:00,50.22,50.43,50.2,50.34,12000.0,37.8016,37.9597,37.7866,37.8919,12000.0
2012-06-28 11:30:00,50.38,50.47,50.37,50.46,8500.0,37.9221,37.9898,37.9145,37.9823,8500.0
2012-06-28 11:40:00,50.43,50.46,50.37,50.39,13200.0,37.9597,37.9823,37.9145,37.9296,13200.0
2012-06-28 11:50:00,50.37,50.41,50.33,50.35,19400.0,37.9145,37.9446,37.8844,37.8995,19400.0
2012-06-28 12:00:00,50.36,50.4,50.33,50.38,13700.0,37.907,37.9371,37.8844,37.9221,13700.0
2012-06-28 12:10:00,50.38,50.42,50.29,50.29,7700.0,37.9221,37.9522,37.8543,37.8543,7700.0
2012-06-28 12:20:00,50.31,50.35,50.23,50.25,43500.0,37.8694,37.8995,37.8091,37.8242,43500.0
2012-06-28 12:30:00,50.25,50.27,50.16,50.2,8800.0,37.8242,37.8393,37.7565,37.7866,8800.0
2012-06-28 12:40:00,50.19,50.26,50.18,50.19,9500.0,37.779,37.8317,37.7715,37.779,9500.0
2012-06-28 12:50:00,50.21,50.27,50.21,50.25,12400.0,37.7941,37.8393,37.7941,37.8242,12400.0
2012-06-28 13:00:00,50.24,50.3,50.19,50.29,20300.0,37.8167,37.8618,37.779,37.8543,20300.0
2012-06-28 13:10:00,50.27,50.28,50.19,50.2,7000.0,37.8393,37.8468,37.779,37.7866,7000.0
2012-06-28 13:20:00,50.2,50.25,50.16,50.21,9500.0,37.7866,37.8242,37.7565,37.7941,9500.0
2012-06-28 13:30:00,50.22,50.22,50.06,50.08,16200.0,37.8016,37.8016,37.6812,37.6962,16200.0
2012-06-28 13:40:00,50.09,50.12,50.01,50.06,21200.0,37.7038,37.7263,37.6435,37.6812,21200.0
2012-06-28 13:50:00,50.06,50.18,50.02,50.17,16700.0,37.6812,37.7715,37.6511,37.764,16700.0
2012-06-28 14:00:00,50.18,50.21,50.09,50.1,12900.0,37.7715,37.7941,37.7038,37.7113,12900.0
2012-06-28 14:10:00,50.1,50.13,49.97,50.01,12900.0,37.7113,37.7339,37.6134,37.6435,12900.0
2012-06-28 14:20:00,50.01,50.05,49.97,50.0,24700.0,37.6435,37.6737,37.6134,37.636,24700.0
2012-06-28 14:30:00,50.0,50.04,49.96,49.99,16600.0,37.636,37.6661,37.6059,37.6285,16600.0
2012-06-28 14:40:00,49.97,50.01,49.94,49.95,25200.0,37.6134,37.6435,37.5909,37.5984,25200.0
2012-06-28 14:50:00,49.95,50.03,49.9,50.02,26900.0,37.5984,37.6586,37.5607,37.6511,26900.0
2012-06-28 15:00:00,50.03,50.17,50.01,50.13,27900.0,37.6586,37.764,37.6435,37.7339,27900.0
2012-06-28 15:10:00,50.14,50.18,50.11,50.16,25700.0,37.7414,37.7715,37.7188,37.7565,25700.0
2012-06-28 15:20:00,50.16,50.28,50.15,50.27,30800.0,37.7565,37.8468,37.7489,37.8393,30800.0
2012-06-28 15:30:00,50.27,50.78,50.24,50.7,84100.0,37.8393,38.2231,37.8167,38.1629,84100.0
2012-06-28 15:40:00,50.73,50.82,50.54,50.76,61400.0,38.1855,38.2532,38.0425,38.2081,61400.0
2012-06-28 15:50:00,50.75,50.84,50.67,50.79,110100.0,38.2006,38.2683,38.1403,38.2307,110100.0
2012-06-29 09:30:00,52.27,52.27,52.02,52.03,44100.0,39.3447,39.3447,39.1565,39.164,44100.0
2012-06-29 09:40:00,52.09,52.2,51.92,51.97,35000.0,39.2092,39.292,39.0812,39.1189,35000.0
2012-06-29 09:50:00,51.98,52.1,51.95,51.96,81100.0,39.1264,39.2167,39.1038,39.1114,81100.0
2012-06-29 10:00:00,52.01,52.1,51.99,52.03,99000.0,39.149,39.2167,39.1339,39.164,99000.0
2012-06-29 10:10:00,52.04,52.3,52.04,52.3,46700.0,39.1716,39.3673,39.1716,39.3673,46700.0
2012-06-29 10:20:00,52.3,52.36,52.18,52.25,23700.0,39.3673,39.4124,39.2769,39.3296,23700.0
2012-06-29 10:30:00,52.23,52.28,52.15,52.17,21300.0,39.3146,39.3522,39.2544,39.2694,21300.0
2012-06-29 10:40:00,52.16,52.2,52.08,52.09,18400.0,39.2619,39.292,39.2017,39.2092,18400.0
2012-06-29 10:50:00,52.1,52.13,52.02,52.07,19400.0,39.2167,39.2393,39.1565,39.1942,19400.0
2012-06-29 11:00:00,52.08,52.17,52.02,52.05,29500.0,39.2017,39.2694,39.1565,39.1791,29500.0
2012-06-29 11:10:00,52.04,52.1,51.88,52.1,53500.0,39.1716,39.2167,39.0511,39.2167,53500.0
2012-06-29 11:20:00,52.11,52.13,52.02,52.03,12700.0,39.2243,39.2393,39.1565,39.164,12700.0
2012-06-29 11:30:00,52.02,52.1,51.99,52.03,22100.0,39.1565,39.2167,39.1339,39.164,22100.0
2012-06-29 11:40:00,52.05,52.07,51.98,52.02,27900.0,39.1791,39.1942,39.1264,39.1565,27900.0
2012-06-29 11:50:00,52.03,52.07,52.02,52.06,26900.0,39.164,39.1942,39.1565,39.1866,26900.0
2012-06-29 12:00:00,52.06,52.08,52.02,52.05,20200.0,39.1866,39.2017,39.1565,39.1791,20200.0
2012-06-29 12:10:00,52.07,52.07,51.99,51.99,31500.0,39.1942,39.1942,39.1339,39.1339,31500.0
2012-06-29 12:20:00,52.0,52.04,51.95,51.98,23500.0,39.1415,39.1716,39.1038,39.1264,23500.0
2012-06-29 12:30:00,51.97,52.01,51.96,51.98,17400.0,39.1189,39.149,39.1114,39.1264,17400.0
2012-06-29 12:40:00,51.98,52.02,51.97,52.0,10900.0,39.1264,39.1565,39.1189,39.1415,10900.0
2012-06-29 12:50:00,51.99,52.09,51.97,52.08,18800.0,39.1339,39.2092,39.1189,39.2017,18800.0
2012-06-29 13:00:00,52.08,52.11,52.07,52.08,15500.0,39.2017,39.2243,39.1942,39.2017,15500.0
2012-06-29 13:10:00,52.09,52.17,52.09,52.15,27800.0,39.2092,39.2694,39.2092,39.2544,27800.0
2012-06-29 13:20:00,52.16,52.2,52.11,52.13,36200.0,39.2619,39.292,39.2243,39.2393,36200.0
2012-06-29 13:30:00,52.11,52.14,52.07,52.07,33300.0,39.2243,39.2468,39.1942,39.1942,33300.0
2012-06-29 13:40:00,52.07,52.07,52.02,52.04,18500.0,39.1942,39.1942,39.1565,39.1716,18500.0
2012-06-29 13:50:00,52.03,52.03,51.93,51.95,28300.0,39.164,39.164,39.0888,39.1038,28300.0
2012-06-29 14:00:00,51.95,51.99,51.93,51.96,20800.0,39.1038,39.1339,39.0888,39.1114,20800.0
2012-06-29 14:10:00,51.96,52.01,51.95,51.99,20200.0,39.1114,39.149,39.1038,39.1339,20200.0
2012-06-29 14:20:00,51.99,52.05,51.98,52.04,37100.0,39.1339,39.1791,39.1264,39.1716,37100.0
2012-06-29 14:30:00,52.03,52.04,51.96,52.0,19700.0,39.164,39.1716,39.1114,39.1415,19700.0
2012-06-29 14:40:00,52.01,52.02,51.93,51.99,34800.0,39.149,39.1565,39.0888,39.1339,34800.0
2012-06-29 14:50:00,52.0,52.01,51.96,52.01,30400.0,39.1415,39.149,39.1114,39.149,30400.0
2012-06-29 15:00:00,52.01,52.08,52.0,52.07,43400.0,39.149,39.2017,39.1415,39.1942,43400.0
2012-06-29 15:10:00,52.07,52.13,52.05,52.12,28000.0,39.1942,39.2393,39.1791,39.2318,28000.0
2012-06-29 15:20:00,52.12,52.13,51.99,52.05,55700.0,39.2318,39.2393,39.1339,39.1791,55700.0
2012-06-29 15:30:00,52.05,52.17,51.99,52.07,54200.0,39.1791,39.2694,39.1339,39.1942,54200.0
2012-06-29 15:40:00,52.07,52.19,52.05,52.19,71100.0,39.1942,39.2845,39.1791,39.2845,71100.0
2012-06-29 15:50:00,52.19,52.26,52.12,52.26,158400.0,39.2845,39.3372,39.2318,39.3372,158400.0
2012-07-02 09:30:00,52.36,52.36,52.1,52.32,33300.0,39.4124,39.4124,39.2167,39.3823,33300.0
2012-07-02 09:40:00,52.36,52.46,52.23,52.36,36600.0,39.4124,39.4877,39.3146,39.4124,36600.0
2012-07-02 09:50:00,52.36,52.6,52.32,52.44,61600.0,39.4124,39.5931,39.3823,39.4727,61600.0
2012-07-02 10:00:00,52.39,52.39,51.81,51.93,100700.0,39.435,39.435,38.9984,39.0888,100700.0
2012-07-02 10:10:00,51.95,52.02,51.91,51.97,35100.0,39.1038,39.1565,39.0737,39.1189,35100.0
2012-07-02 10:20:00,51.95,52.15,51.95,52.0,21600.0,39.1038,39.2544,39.1038,39.1415,21600.0
2012-07-02 10:30:00,52.02,52.06,51.9,51.96,28900.0,39.1565,39.1866,39.0662,39.1114,28900.0
2012-07-02 10:40:00,51.94,52.09,51.84,52.05,18500.0,39.0963,39.2092,39.021,39.1791,18500.0
2012-07-02 10:50:00,52.05,52.12,51.93,51.94,16700.0,39.1791,39.2318,39.0888,39.0963,16700.0
2012-07-02 11:00:00,51.94,52.03,51.86,51.96,26300.0,39.0963,39.164,39.0361,39.1114,26300.0
2012-07-02 11:10:00,51.93,51.98,51.73,51.96,30400.0,39.0888,39.1264,38.9382,39.1114,30400.0
2012-07-02 11:20:00,51.96,52.04,51.92,52.0,35900.0,39.1114,39.1716,39.0812,39.1415,35900.0
2012-07-02 11:30:00,52.0,52.24,51.99,52.21,20400.0,39.1415,39.3221,39.1339,39.2995,20400.0
2012-07-02 11:40:00,52.22,52.23,52.1,52.1,19800.0,39.3071,39.3146,39.2167,39.2167,19800.0
2012-07-02 11:50:00,52.11,52.13,52.06,52.06,20700.0,39.2243,39.2393,39.1866,39.1866,20700.0
2012-07-02 12:00:00,52.07,52.12,52.06,52.09,16800.0,39.1942,39.2318,39.1866,39.2092,16800.0
2012-07-02 12:10:00,52.1,52.14,52.05,52.05,11900.0,39.2167,39.2468,39.1791,39.1791,11900.0
2012-07-02 12:20:00,52.05,52.09,52.02,52.05,29500.0,39.1791,39.2092,39.1565,39.1791,29500.0
2012-07-02 12:30:00,52.05,52.14,52.04,52.14,16900.0,39.1791,39.2468,39.1716,39.2468,16900.0
2012-07-02 12:40:00,52.12,52.18,52.1,52.16,15700.0,39.2318,39.2769,39.2167,39.2619,15700.0
2012-07-02 12:50:00,52.19,52.26,52.17,52.17,19400.0,39.2845,39.3372,39.2694,39.2694,19400.0
2012-07-02 13:00:00,52.16,52.17,52.1,52.17,26300.0,39.2619,39.2694,39.2167,39.2694,26300.0
2012-07-02 13:10:00,52.18,52.28,52.15,52.28,27200.0,39.2769,39.3522,39.2544,39.3522,27200.0
2012-07-02 13:20:00,52.27,52.37,52.25,52.37,17000.0,39.3447,39.42,39.3296,39.42,17000.0
2012-07-02 13:30:00,52.37,52.38,52.29,52.31,15000.0,39.42,39.4275,39.3597,39.3748,15000.0
2012-07-02 13:40:00,52.32,52.34,52.29,52.31,14500.0,39.3823,39.3974,39.3597,39.3748,14500.0
2012-07-02 13:50:00,52.31,52.32,52.21,52.23,19300.0,39.3748,39.3823,39.2995,39.3146,19300.0
2012-07-02 14:00:00,52.23,52.23,52.15,52.2,23600.0,39.3146,39.3146,39.2544,39.292,23600.0
2012-07-02 14:10:00,52.2,52.33,52.2,52.31,29200.0,39.292,39.3899,39.292,39.3748,29200.0
2012-07-02 14:20:00,52.3,52.34,52.27,52.31,15000.0,39.3673,39.3974,39.3447,39.3748,15000.0
2012-07-02 14:30:00,52.33,52.34,52.25,52.29,15900.0,39.3899,39.3974,39.3296,39.3597,15900.0
2012-07-02 14:40:00,52.29,52.32,52.26,52.29,11800.0,39.3597,39.3823,39.3372,39.3597,11800.0
2012-07-02 14:50:00,52.29,52.33,52.25,52.31,20700.0,39.3597,39.3899,39.3296,39.3748,20700.0
2012-07-02 15:00:00,52.31,52.32,52.2,52.2,27000.0,39.3748,39.3823,39.292,39.292,27000.0
2012-07-02 15:10:00,52.2,52.24,52.17,52.22,25600.0,39.292,39.3221,39.2694,39.3071,25600.0
2012-07-02 15:20:00,52.22,52.25,52.18,52.23,29200.0,39.3071,39.3296,39.2769,39.3146,29200.0
2012-07-02 15:30:00,52.24,52.35,52.21,52.31,41500.0,39.3221,39.4049,39.2995,39.3748,41500.0
2012-07-02 15:40:00,52.3,52.33,52.25,52.29,62100.0,39.3673,39.3899,39.3296,39.3597,62100.0
2012-07-02 15:50:00,52.29,52.34,51.96,52.0,299300.0,39.3597,39.3974,39.1114,39.1415,299300.0
2012-07-03 09:30:00,51.84,52.14,51.75,52.04,28400.0,39.021,39.2468,38.9533,39.1716,28400.0
2012-07-03 09:40:00,52.05,52.29,52.03,52.26,26000.0,39.1791,39.3597,39.164,39.3372,26000.0
2012-07-03 09:50:00,52.28,52.32,52.15,52.3,41400.0,39.3522,39.3823,39.2544,39.3673,41400.0
2012-07-03 10:00:00,52.34,52.38,52.25,52.25,53600.0,39.3974,39.4275,39.3296,39.3296,53600.0
2012-07-03 10:10:00,52.25,52.28,52.15,52.2,32300.0,39.3296,39.3522,39.2544,39.292,32300.0
2012-07-03 10:20:00,52.2,52.36,52.19,52.34,10100.0,39.292,39.4124,39.2845,39.3974,10100.0
2012-07-03 10:30:00,52.36,52.42,52.26,52.4,23700.0,39.4124,39.4576,39.3372,39.4425,23700.0
2012-07-03 10:40:00,52.42,52.48,52.35,52.43,18100.0,39.4576,39.5028,39.4049,39.4651,18100.0
2012-07-03 10:50:00,52.41,52.43,52.36,52.36,18500.0,39.4501,39.4651,39.4124,39.4124,18500.0
2012-07-03 11:00:00,52.38,52.42,52.36,52.39,38700.0,39.4275,39.4576,39.4124,39.435,38700.0
2012-07-03 11:10:00,52.39,52.42,52.37,52.39,37900.0,39.435,39.4576,39.42,39.435,37900.0
2012-07-03 11:20:00,52.4,52.43,52.39,52.42,37000.0,39.4425,39.4651,39.435,39.4576,37000.0
2012-07-03 11:30:00,52.42,52.44,52.38,52.42,34500.0,39.4576,39.4727,39.4275,39.4576,34500.0
2012-07-03 11:40:00,52.42,52.43,52.3,52.34,44300.0,39.4576,39.4651,39.3673,39.3974,44300.0
2012-07-03 11:50:00,52.35,52.46,52.3,52.45,32000.0,39.4049,39.4877,39.3673,39.4802,32000.0
2012-07-03 12:00:00,52.44,52.48,52.26,52.26,38300.0,39.4727,39.5028,39.3372,39.3372,38300.0
2012-07-03 12:10:00,52.27,52.32,52.27,52.3,24300.0,39.3447,39.3823,39.3447,39.3673,24300.0
2012-07-03 12:20:00,52.3,52.33,52.26,52.31,21900.0,39.3673,39.3899,39.3372,39.3748,21900.0
2012-07-03 12:30:00,52.31,52.31,52.23,52.3,28400.0,39.3748,39.3748,39.3146,39.3673,28400.0
2012-07-03 12:40:00,52.3,52.33,51.98,52.09,79900.0,39.3673,39.3899,39.1264,39.2092,79900.0
2012-07-03 12:50:00,52.09,52.34,52.08,52.34,75600.0,39.2092,39.3974,39.2017,39.3974,75600.0
2012-07-05 09:30:00,51.97,52.13,51.77,52.05,35700.0,39.1189,39.2393,38.9683,39.1791,35700.0
2012-07-05 09:40:00,52.07,52.08,51.87,51.87,25600.0,39.1942,39.2017,39.0436,39.0436,25600.0
2012-07-05 09:50:00,51.87,51.94,51.72,51.73,24200.0,39.0436,39.0963,38.9307,38.9382,24200.0
2012-07-05 10:00:00,51.73,51.82,51.54,51.59,47800.0,38.9382,39.006,38.7952,38.8328,47800.0
2012-07-05 10:10:00,51.61,51.75,51.59,51.61,28600.0,38.8479,38.9533,38.8328,38.8479,28600.0
2012-07-05 10:20:00,51.62,51.68,51.6,51.62,23000.0,38.8554,38.9006,38.8404,38.8554,23000.0
2012-07-05 10:30:00,51.62,51.67,51.58,51.61,33700.0,38.8554,38.8931,38.8253,38.8479,33700.0
2012-07-05 10:40:00,51.6,51.62,51.46,51.46,64400.0,38.8404,38.8554,38.735,38.735,64400.0
2012-07-05 10:50:00,51.45,51.54,51.44,51.51,34300.0,38.7275,38.7952,38.7199,38.7726,34300.0
2012-07-05 11:00:00,51.5,51.57,51.47,51.55,39400.0,38.7651,38.8178,38.7425,38.8027,39400.0
2012-07-05 11:10:00,51.55,51.61,51.53,51.59,26900.0,38.8027,38.8479,38.7877,38.8328,26900.0
2012-07-05 11:20:00,51.58,51.61,51.54,51.57,25400.0,38.8253,38.8479,38.7952,38.8178,25400.0
2012-07-05 11:30:00,51.56,51.61,51.41,51.43,34000.0,38.8103,38.8479,38.6974,38.7124,34000.0
2012-07-05 11:40:00,51.44,51.53,51.42,51.5,18900.0,38.7199,38.7877,38.7049,38.7651,18900.0
2012-07-05 11:50:00,51.5,51.52,51.46,51.5,11100.0,38.7651,38.7802,38.735,38.7651,11100.0
2012-07-05 12:00:00,51.49,51.52,51.43,51.46,37600.0,38.7576,38.7802,38.7124,38.735,37600.0
2012-07-05 12:10:00,51.48,51.57,51.48,51.52,13400.0,38.75,38.8178,38.75,38.7802,13400.0
2012-07-05 12:20:00,51.54,51.58,51.47,51.47,18400.0,38.7952,38.8253,38.7425,38.7425,18400.0
2012-07-05 12:30:00,51.47,51.48,51.39,51.41,16700.0,38.7425,38.75,38.6823,38.6974,16700.0
2012-07-05 12:40:00,51.42,51.46,51.39,51.4,16500.0,38.7049,38.735,38.6823,38.6898,16500.0
2012-07-05 12:50:00,51.41,51.6,51.38,51.6,22400.0,38.6974,38.8404,38.6748,38.8404,22400.0
2012-07-05 13:00:00,51.59,51.6,51.51,51.55,41300.0,38.8328,38.8404,38.7726,38.8027,41300.0
2012-07-05 13:10:00,51.55,51.62,51.55,51.61,50200.0,38.8027,38.8554,38.8027,38.8479,50200.0
2012-07-05 13:20:00,51.6,51.61,51.56,51.56,11600.0,38.8404,38.8479,38.8103,38.8103,11600.0
2012-07-05 13:30:00,51.57,51.6,51.51,51.56,19400.0,38.8178,38.8404,38.7726,38.8103,19400.0
2012-07-05 13:40:00,51.56,51.66,51.55,51.57,62600.0,38.8103,38.8855,38.8027,38.8178,62600.0
2012-07-05 13:50:00,51.57,51.6,51.56,51.58,24400.0,38.8178,38.8404,38.8103,38.8253,24400.0
2012-07-05 14:00:00,51.58,51.63,51.55,51.55,23500.0,38.8253,38.863,38.8027,38.8027,23500.0
2012-07-05 14:10:00,51.55,51.69,51.55,51.67,12800.0,38.8027,38.9081,38.8027,38.8931,12800.0
2012-07-05 14:20:00,51.67,51.71,51.66,51.67,10600.0,38.8931,38.9232,38.8855,38.8931,10600.0
2012-07-05 14:30:00,51.66,51.67,51.56,51.57,18100.0,38.8855,38.8931,38.8103,38.8178,18100.0
2012-07-05 14:40:00,51.57,51.62,51.56,51.57,11700.0,38.8178,38.8554,38.8103,38.8178,11700.0
2012-07-05 14:50:00,51.57,51.59,51.52,51.56,18300.0,38.8178,38.8328,38.7802,38.8103,18300.0
2012-07-05 15:00:00,51.57,51.59,51.55,51.55,23000.0,38.8178,38.8328,38.8027,38.8027,23000.0
2012-07-05 15:10:00,51.55,51.58,51.48,51.5,24600.0,38.8027,38.8253,38.75,38.7651,24600.0
2012-07-05 15:20:00,51.49,51.56,51.46,51.54,35600.0,38.7576,38.8103,38.735,38.7952,35600.0
2012-07-05 15:30:00,51.55,51.59,51.5,51.57,44600.0,38.8027,38.8328,38.7651,38.8178,44600.0
2012-07-05 15:40:00,51.56,51.63,51.53,51.6,67200.0,38.8103,38.863,38.7877,38.8404,67200.0
2012-07-05 15:50:00,51.59,51.59,51.43,51.43,106300.0,38.8328,38.8328,38.7124,38.7124,106300.0
2012-07-06 09:30:00,50.72,51.2,50.64,51.11,28400.0,38.178,38.5393,38.1178,38.4715,28400.0
2012-07-06 09:40:00,51.11,51.28,50.95,50.96,23900.0,38.4715,38.5995,38.3511,38.3586,23900.0
2012-07-06 09:50:00,50.97,51.07,50.89,51.07,27500.0,38.3662,38.4414,38.3059,38.4414,27500.0
2012-07-06 10:00:00,51.07,51.07,50.9,50.92,21000.0,38.4414,38.4414,38.3135,38.3285,21000.0
2012-07-06 10:10:00,50.92,51.01,50.84,50.99,29100.0,38.3285,38.3963,38.2683,38.3812,29100.0
2012-07-06 10:20:00,51.01,51.07,50.98,50.99,75100.0,38.3963,38.4414,38.3737,38.3812,75100.0
2012-07-06 10:30:00,51.02,51.07,50.94,51.05,27500.0,38.4038,38.4414,38.3436,38.4264,27500.0
2012-07-06 10:40:00,51.05,51.11,51.02,51.02,20500.0,38.4264,38.4715,38.4038,38.4038,20500.0
2012-07-06 10:50:00,51.03,51.05,50.99,51.01,17300.0,38.4113,38.4264,38.3812,38.3963,17300.0
2012-07-06 11:00:00,51.0,51.06,50.95,51.05,13400.0,38.3887,38.4339,38.3511,38.4264,13400.0
2012-07-06 11:10:00,51.04,51.05,50.96,51.04,15200.0,38.4188,38.4264,38.3586,38.4188,15200.0
2012-07-06 11:20:00,51.04,51.04,50.83,50.84,10800.0,38.4188,38.4188,38.2608,38.2683,10800.0
2012-07-06 11:30:00,50.83,50.94,50.82,50.94,9800.0,38.2608,38.3436,38.2532,38.3436,9800.0
2012-07-06 11:40:00,50.92,50.95,50.88,50.93,14900.0,38.3285,38.3511,38.2984,38.336,14900.0
2012-07-06 11:50:00,50.95,50.95,50.8,50.83,16100.0,38.3511,38.3511,38.2382,38.2608,16100.0
2012-07-06 12:00:00,50.81,50.82,50.74,50.78,21700.0,38.2457,38.2532,38.193,38.2231,21700.0
2012-07-06 12:10:00,50.78,50.83,50.74,50.82,13800.0,38.2231,38.2608,38.193,38.2532,13800.0
2012-07-06 12:20:00,50.81,50.84,50.77,50.82,15800.0,38.2457,38.2683,38.2156,38.2532,15800.0
2012-07-06 12:30:00,50.82,50.9,50.81,50.82,11500.0,38.2532,38.3135,38.2457,38.2532,11500.0
2012-07-06 12:40:00,50.81,50.93,50.81,50.93,13300.0,38.2457,38.336,38.2457,38.336,13300.0
2012-07-06 12:50:00,50.95,51.0,50.93,51.0,6300.0,38.3511,38.3887,38.336,38.3887,6300.0
2012-07-06 13:00:00,50.99,51.0,50.86,50.92,18300.0,38.3812,38.3887,38.2834,38.3285,18300.0
2012-07-06 13:10:00,50.92,51.04,50.92,51.04,4500.0,38.3285,38.4188,38.3285,38.4188,4500.0
2012-07-06 13:20:00,51.04,51.05,50.98,50.99,12000.0,38.4188,38.4264,38.3737,38.3812,12000.0
2012-07-06 13:30:00,50.99,51.01,50.99,51.0,5100.0,38.3812,38.3963,38.3812,38.3887,5100.0
2012-07-06 13:40:00,51.0,51.0,50.87,50.88,22100.0,38.3887,38.3887,38.2909,38.2984,22100.0
2012-07-06 13:50:00,50.87,50.91,50.87,50.89,8100.0,38.2909,38.321,38.2909,38.3059,8100.0
2012-07-06 14:00:00,50.9,50.91,50.87,50.88,7200.0,38.3135,38.321,38.2909,38.2984,7200.0
2012-07-06 14:10:00,50.87,50.9,50.82,50.83,13100.0,38.2909,38.3135,38.2532,38.2608,13100.0
2012-07-06 14:20:00,50.82,50.87,50.79,50.86,10700.0,38.2532,38.2909,38.2307,38.2834,10700.0
2012-07-06 14:30:00,50.87,50.95,50.86,50.95,19700.0,38.2909,38.3511,38.2834,38.3511,19700.0
2012-07-06 14:40:00,50.94,50.98,50.91,50.98,15200.0,38.3436,38.3737,38.321,38.3737,15200.0
2012-07-06 14:50:00,50.97,51.01,50.93,50.93,28600.0,38.3662,38.3963,38.336,38.336,28600.0
2012-07-06 15:00:00,50.94,51.0,50.93,51.0,31300.0,38.3436,38.3887,38.336,38.3887,31300.0
2012-07-06 15:10:00,51.0,51.06,51.0,51.04,79700.0,38.3887,38.4339,38.3887,38.4188,79700.0
2012-07-06 15:20:00,51.03,51.06,51.01,51.05,46700.0,38.4113,38.4339,38.3963,38.4264,46700.0
2012-07-06 15:30:00,51.05,51.06,51.0,51.02,96700.0,38.4264,38.4339,38.3887,38.4038,96700.0
2012-07-06 15:40:00,51.02,51.11,50.98,51.03,121500.0,38.4038,38.4715,38.3737,38.4113,121500.0
2012-07-06 15:50:00,51.05,51.09,50.96,50.96,103800.0,38.4264,38.4565,38.3586,38.3586,103800.0
2012-07-09 09:30:00,50.91,50.95,50.83,50.85,20300.0,38.321,38.3511,38.2608,38.2758,20300.0
2012-07-09 09:40:00,50.84,50.84,50.56,50.69,20600.0,38.2683,38.2683,38.0575,38.1554,20600.0
2012-07-09 09:50:00,50.69,50.69,50.6,50.65,19000.0,38.1554,38.1554,38.0877,38.1253,19000.0
2012-07-09 10:00:00,50.61,50.65,50.55,50.56,21800.0,38.0952,38.1253,38.05,38.0575,21800.0
2012-07-09 10:10:00,50.57,50.62,50.46,50.47,17700.0,38.0651,38.1027,37.9823,37.9898,17700.0
2012-07-09 10:20:00,50.47,50.47,50.4,50.45,16300.0,37.9898,37.9898,37.9371,37.9747,16300.0
2012-07-09 10:30:00,50.46,50.46,50.35,50.36,18500.0,37.9823,37.9823,37.8995,37.907,18500.0
2012-07-09 10:40:00,50.37,50.38,50.28,50.35,36200.0,37.9145,37.9221,37.8468,37.8995,36200.0
2012-07-09 10:50:00,50.35,50.39,50.33,50.36,26200.0,37.8995,37.9296,37.8844,37.907,26200.0
2012-07-09 11:00:00,50.39,50.42,50.34,50.4,51000.0,37.9296,37.9522,37.8919,37.9371,51000.0
2012-07-09 11:10:00,50.4,50.43,50.36,50.41,12000.0,37.9371,37.9597,37.907,37.9446,12000.0
2012-07-09 11:20:00,50.41,50.44,50.39,50.42,13400.0,37.9446,37.9672,37.9296,37.9522,13400.0
2012-07-09 11:30:00,50.41,50.45,50.35,50.38,15700.0,37.9446,37.9747,37.8995,37.9221,15700.0
2012-07-09 11:40:00,50.39,50.46,50.38,50.44,9800.0,37.9296,37.9823,37.9221,37.9672,9800.0
2012-07-09 11:50:00,50.44,50.44,50.32,50.33,8800.0,37.9672,37.9672,37.8769,37.8844,8800.0
2012-07-09 12:00:00,50.34,50.42,50.34,50.39,7700.0,37.8919,37.9522,37.8919,37.9296,7700.0
2012-07-09 12:10:00,50.39,50.44,50.37,50.42,11700.0,37.9296,37.9672,37.9145,37.9522,11700.0
2012-07-09 12:20:00,50.42,50.51,50.42,50.44,11400.0,37.9522,38.0199,37.9522,37.9672,11400.0
2012-07-09 12:30:00,50.47,50.51,50.4,50.42,20000.0,37.9898,38.0199,37.9371,37.9522,20000.0
2012-07-09 12:40:00,50.42,50.47,50.39,50.45,20200.0,37.9522,37.9898,37.9296,37.9747,20200.0
2012-07-09 12:50:00,50.45,50.5,50.37,50.37,12500.0,37.9747,38.0124,37.9145,37.9145,12500.0
2012-07-09 13:00:00,50.36,50.4,50.33,50.37,35000.0,37.907,37.9371,37.8844,37.9145,35000.0
2012-07-09 13:10:00,50.35,50.37,50.32,50.32,25900.0,37.8995,37.9145,37.8769,37.8769,25900.0
2012-07-09 13:20:00,50.33,50.37,50.32,50.35,24100.0,37.8844,37.9145,37.8769,37.8995,24100.0
2012-07-09 13:30:00,50.36,50.4,50.33,50.4,18400.0,37.907,37.9371,37.8844,37.9371,18400.0
2012-07-09 13:40:00,50.41,50.47,50.4,50.47,14000.0,37.9446,37.9898,37.9371,37.9898,14000.0
2012-07-09 13:50:00,50.45,50.46,50.35,50.35,18300.0,37.9747,37.9823,37.8995,37.8995,18300.0
2012-07-09 14:00:00,50.36,50.44,50.33,50.4,12700.0,37.907,37.9672,37.8844,37.9371,12700.0
2012-07-09 14:10:00,50.4,50.45,50.35,50.35,15200.0,37.9371,37.9747,37.8995,37.8995,15200.0
2012-07-09 14:20:00,50.35,50.4,50.33,50.34,12100.0,37.8995,37.9371,37.8844,37.8919,12100.0
2012-07-09 14:30:00,50.34,50.35,50.3,50.34,11200.0,37.8919,37.8995,37.8618,37.8919,11200.0
2012-07-09 14:40:00,50.33,50.34,50.12,50.14,60300.0,37.8844,37.8919,37.7263,37.7414,60300.0
2012-07-09 14:50:00,50.15,50.16,50.14,50.14,33700.0,37.7489,37.7565,37.7414,37.7414,33700.0
2012-07-09 15:00:00,50.15,50.28,50.14,50.23,48000.0,37.7489,37.8468,37.7414,37.8091,48000.0
2012-07-09 15:10:00,50.23,50.26,50.21,50.24,36300.0,37.8091,37.8317,37.7941,37.8167,36300.0
2012-07-09 15:20:00,50.23,50.24,50.17,50.19,59800.0,37.8091,37.8167,37.764,37.779,59800.0
2012-07-09 15:30:00,50.19,50.37,50.18,50.33,74600.0,37.779,37.9145,37.7715,37.8844,74600.0
2012-07-09 15:40:00,50.34,50.49,50.33,50.47,91600.0,37.8919,38.0049,37.8844,37.9898,91600.0
2012-07-09 15:50:00,50.47,50.51,50.38,50.38,102500.0,37.9898,38.0199,37.9221,37.9221,102500.0
2012-07-10 09:30:00,50.87,51.42,50.82,51.33,48100.0,38.2909,38.7049,38.2532,38.6371,48100.0
2012-07-10 09:40:00,51.34,51.36,51.25,51.36,23000.0,38.6447,38.6597,38.5769,38.6597,23000.0
2012-07-10 09:50:00,51.37,51.41,51.22,51.25,55300.0,38.6672,38.6974,38.5543,38.5769,55300.0
2012-07-10 10:00:00,51.24,51.26,51.02,51.02,144800.0,38.5694,38.5844,38.4038,38.4038,144800.0
2012-07-10 10:10:00,51.03,51.07,50.91,50.91,55800.0,38.4113,38.4414,38.321,38.321,55800.0
2012-07-10 10:20:00,50.92,51.02,50.9,50.92,21000.0,38.3285,38.4038,38.3135,38.3285,21000.0
2012-07-10 10:30:00,50.91,51.03,50.81,50.81,17700.0,38.321,38.4113,38.2457,38.2457,17700.0
2012-07-10 10:40:00,50.8,50.82,50.69,50.75,52700.0,38.2382,38.2532,38.1554,38.2006,52700.0
2012-07-10 10:50:00,50.74,50.81,50.7,50.77,53600.0,38.193,38.2457,38.1629,38.2156,53600.0
2012-07-10 11:00:00,50.81,50.82,50.62,50.71,25000.0,38.2457,38.2532,38.1027,38.1705,25000.0
2012-07-10 11:10:00,50.69,50.73,50.66,50.73,20500.0,38.1554,38.1855,38.1328,38.1855,20500.0
2012-07-10 11:20:00,50.74,50.75,50.61,50.62,25800.0,38.193,38.2006,38.0952,38.1027,25800.0
2012-07-10 11:30:00,50.59,50.68,50.55,50.65,23100.0,38.0801,38.1479,38.05,38.1253,23100.0
2012-07-10 11:40:00,50.68,50.72,50.65,50.72,29800.0,38.1479,38.178,38.1253,38.178,29800.0
2012-07-10 11:50:00,50.72,50.78,50.7,50.77,19400.0,38.178,38.2231,38.1629,38.2156,19400.0
2012-07-10 12:00:00,50.78,50.81,50.77,50.81,19900.0,38.2231,38.2457,38.2156,38.2457,19900.0
2012-07-10 12:10:00,50.8,50.81,50.75,50.81,26300.0,38.2382,38.2457,38.2006,38.2457,26300.0
2012-07-10 12:20:00,50.8,50.82,50.77,50.78,14300.0,38.2382,38.2532,38.2156,38.2231,14300.0
2012-07-10 12:30:00,50.77,50.82,50.77,50.81,11700.0,38.2156,38.2532,38.2156,38.2457,11700.0
2012-07-10 12:40:00,50.82,50.85,50.74,50.74,32900.0,38.2532,38.2758,38.193,38.193,32900.0
2012-07-10 12:50:00,50.74,50.77,50.7,50.72,16900.0,38.193,38.2156,38.1629,38.178,16900.0
2012-07-10 13:00:00,50.73,50.75,50.71,50.74,14900.0,38.1855,38.2006,38.1705,38.193,14900.0
2012-07-10 13:10:00,50.73,50.77,50.72,50.77,12000.0,38.1855,38.2156,38.178,38.2156,12000.0
2012-07-10 13:20:00,50.77,50.77,50.61,50.68,25800.0,38.2156,38.2156,38.0952,38.1479,25800.0
2012-07-10 13:30:00,50.69,50.69,50.53,50.53,17400.0,38.1554,38.1554,38.035,38.035,17400.0
2012-07-10 13:40:00,50.53,50.54,50.43,50.44,56600.0,38.035,38.0425,37.9597,37.9672,56600.0
2012-07-10 13:50:00,50.45,50.55,50.45,50.5,20000.0,37.9747,38.05,37.9747,38.0124,20000.0
2012-07-10 14:00:00,50.49,50.54,50.47,50.51,16200.0,38.0049,38.0425,37.9898,38.0199,16200.0
2012-07-10 14:10:00,50.5,50.5,50.28,50.3,19100.0,38.0124,38.0124,37.8468,37.8618,19100.0
2012-07-10 14:20:00,50.3,50.33,50.28,50.31,13100.0,37.8618,37.8844,37.8468,37.8694,13100.0
2012-07-10 14:30:00,50.31,50.36,50.22,50.34,20500.0,37.8694,37.907,37.8016,37.8919,20500.0
2012-07-10 14:40:00,50.35,50.37,50.3,50.32,15100.0,37.8995,37.9145,37.8618,37.8769,15100.0
2012-07-10 14:50:00,50.32,50.32,50.22,50.26,27400.0,37.8769,37.8769,37.8016,37.8317,27400.0
2012-07-10 15:00:00,50.25,50.35,50.23,50.23,41700.0,37.8242,37.8995,37.8091,37.8091,41700.0
2012-07-10 15:10:00,50.23,50.26,50.13,50.17,67300.0,37.8091,37.8317,37.7339,37.764,67300.0
2012-07-10 15:20:00,50.18,50.24,50.08,50.08,44800.0,37.7715,37.8167,37.6962,37.6962,44800.0
2012-07-10 15:30:00,50.09,50.16,50.09,50.16,50000.0,37.7038,37.7565,37.7038,37.7565,50000.0
2012-07-10 15:40:00,50.15,50.3,50.1,50.22,115900.0,37.7489,37.8618,37.7113,37.8016,115900.0
2012-07-10 15:50:00,50.23,50.4,50.23,50.25,153400.0,37.8091,37.9371,37.8091,37.8242,153400.0
2012-07-11 09:30:00,50.24,50.35,50.03,50.06,29100.0,37.8167,37.8995,37.6586,37.6812,29100.0
2012-07-11 09:40:00,50.08,50.14,49.85,50.05,31900.0,37.6962,37.7414,37.5231,37.6737,31900.0
2012-07-11 09:50:00,50.08,50.27,50.07,50.25,24100.0,37.6962,37.8393,37.6887,37.8242,24100.0
2012-07-11 10:00:00,50.27,50.32,50.13,50.19,22700.0,37.8393,37.8769,37.7339,37.779,22700.0
2012-07-11 10:10:00,50.19,50.23,50.11,50.19,19900.0,37.779,37.8091,37.7188,37.779,19900.0
2012-07-11 10:20:00,50.2,50.22,50.11,50.15,38300.0,37.7866,37.8016,37.7188,37.7489,38300.0
2012-07-11 10:30:00,50.16,50.17,50.03,50.05,45100.0,37.7565,37.764,37.6586,37.6737,45100.0
2012-07-11 10:40:00,50.05,50.06,49.95,49.99,30400.0,37.6737,37.6812,37.5984,37.6285,30400.0
2012-07-11 10:50:00,49.99,50.01,49.9,49.98,22900.0,37.6285,37.6435,37.5607,37.621,22900.0
2012-07-11 11:00:00,49.98,50.17,49.97,50.15,23500.0,37.621,37.764,37.6134,37.7489,23500.0
2012-07-11 11:10:00,50.14,50.15,50.01,50.02,20400.0,37.7414,37.7489,37.6435,37.6511,20400.0
2012-07-11 11:20:00,50.02,50.17,50.01,50.14,29600.0,37.6511,37.764,37.6435,37.7414,29600.0
2012-07-11 11:30:00,50.14,50.32,50.14,50.28,20900.0,37.7414,37.8769,37.7414,37.8468,20900.0
2012-07-11 11:40:00,50.27,50.29,50.2,50.27,17800.0,37.8393,37.8543,37.7866,37.8393,17800.0
2012-07-11 11:50:00,50.27,50.34,50.24,50.33,15100.0,37.8393,37.8919,37.8167,37.8844,15100.0
2012-07-11 12:00:00,50.33,50.48,50.33,50.4,38600.0,37.8844,37.9973,37.8844,37.9371,38600.0
2012-07-11 12:10:00,50.41,50.44,50.38,50.44,19700.0,37.9446,37.9672,37.9221,37.9672,19700.0
2012-07-11 12:20:00,50.43,50.47,50.33,50.34,25200.0,37.9597,37.9898,37.8844,37.8919,25200.0
2012-07-11 12:30:00,50.35,50.44,50.31,50.44,24400.0,37.8995,37.9672,37.8694,37.9672,24400.0
2012-07-11 12:40:00,50.43,50.51,50.41,50.51,20400.0,37.9597,38.0199,37.9446,38.0199,20400.0
2012-07-11 12:50:00,50.51,50.54,50.45,50.5,13600.0,38.0199,38.0425,37.9747,38.0124,13600.0
2012-07-11 13:00:00,50.49,50.5,50.38,50.41,11700.0,38.0049,38.0124,37.9221,37.9446,11700.0
2012-07-11 13:10:00,50.41,50.41,50.26,50.27,13300.0,37.9446,37.9446,37.8317,37.8393,13300.0
2012-07-11 13:20:00,50.27,50.42,50.26,50.41,12000.0,37.8393,37.9522,37.8317,37.9446,12000.0
2012-07-11 13:30:00,50.44,50.45,50.4,50.44,9600.0,37.9672,37.9747,37.9371,37.9672,9600.0
2012-07-11 13:40:00,50.44,50.52,50.43,50.52,12100.0,37.9672,38.0274,37.9597,38.0274,12100.0
2012-07-11 13:50:00,50.54,50.6,50.52,50.57,14900.0,38.0425,38.0877,38.0274,38.0651,14900.0
2012-07-11 14:00:00,50.59,50.65,50.21,50.34,50100.0,38.0801,38.1253,37.7941,37.8919,50100.0
2012-07-11 14:10:00,50.34,50.39,50.27,50.33,26000.0,37.8919,37.9296,37.8393,37.8844,26000.0
2012-07-11 14:20:00,50.33,50.4,50.15,50.24,28000.0,37.8844,37.9371,37.7489,37.8167,28000.0
2012-07-11 14:30:00,50.22,50.22,50.1,50.18,12500.0,37.8016,37.8016,37.7113,37.7715,12500.0
2012-07-11 14:40:00,50.16,50.39,50.16,50.36,38700.0,37.7565,37.9296,37.7565,37.907,38700.0
2012-07-11 14:50:00,50.34,50.38,50.25,50.27,20100.0,37.8919,37.9221,37.8242,37.8393,20100.0
2012-07-11 15:00:00,50.26,50.43,50.26,50.35,33300.0,37.8317,37.9597,37.8317,37.8995,33300.0
2012-07-11 15:10:00,50.34,50.35,50.2,50.33,21600.0,37.8919,37.8995,37.7866,37.8844,21600.0
2012-07-11 15:20:00,50.32,50.33,50.16,50.24,22500.0,37.8769,37.8844,37.7565,37.8167,22500.0
2012-07-11 15:30:00,50.25,50.33,50.21,50.29,31200.0,37.8242,37.8844,37.7941,37.8543,31200.0
2012-07-11 15:40:00,50.29,50.61,50.29,50.59,66800.0,37.8543,38.0952,37.8543,38.0801,66800.0
2012-07-11 15:50:00,50.58,50.65,50.43,50.46,88600.0,38.0726,38.1253,37.9597,37.9823,88600.0
2012-07-12 09:30:00,49.87,49.87,49.41,49.55,36300.0,37.5382,37.5382,37.1919,37.2973,36300.0
2012-07-12 09:40:00,49.53,49.56,49.35,49.46,17000.0,37.2822,37.3048,37.1468,37.2295,17000.0
2012-07-12 09:50:00,49.44,49.65,49.42,49.6,19900.0,37.2145,37.3726,37.1994,37.3349,19900.0
2012-07-12 10:00:00,49.61,49.63,49.48,49.5,28500.0,37.3425,37.3575,37.2446,37.2597,28500.0
2012-07-12 10:10:00,49.5,49.57,49.46,49.5,17500.0,37.2597,37.3123,37.2295,37.2597,17500.0
2012-07-12 10:20:00,49.51,49.54,49.41,49.46,31400.0,37.2672,37.2898,37.1919,37.2295,31400.0
2012-07-12 10:30:00,49.45,49.53,49.38,49.4,39400.0,37.222,37.2822,37.1693,37.1844,39400.0
2012-07-12 10:40:00,49.38,49.4,49.24,49.27,29100.0,37.1693,37.1844,37.064,37.0865,29100.0
2012-07-12 10:50:00,49.26,49.31,49.2,49.3,30700.0,37.079,37.1166,37.0338,37.1091,30700.0
2012-07-12 11:00:00,49.3,49.43,49.27,49.43,11300.0,37.1091,37.207,37.0865,37.207,11300.0
2012-07-12 11:10:00,49.4,49.41,49.31,49.34,9500.0,37.1844,37.1919,37.1166,37.1392,9500.0
2012-07-12 11:20:00,49.33,49.36,49.24,49.33,22600.0,37.1317,37.1543,37.064,37.1317,22600.0
2012-07-12 11:30:00,49.35,49.37,49.25,49.28,12000.0,37.1468,37.1618,37.0715,37.0941,12000.0
2012-07-12 11:40:00,49.29,49.36,49.28,49.36,10200.0,37.1016,37.1543,37.0941,37.1543,10200.0
2012-07-12 11:50:00,49.36,49.42,49.34,49.37,17700.0,37.1543,37.1994,37.1392,37.1618,17700.0
2012-07-12 12:00:00,49.38,49.47,49.38,49.44,27300.0,37.1693,37.2371,37.1693,37.2145,27300.0
2012-07-12 12:10:00,49.44,49.46,49.4,49.46,9300.0,37.2145,37.2295,37.1844,37.2295,9300.0
2012-07-12 12:20:00,49.46,49.5,49.44,49.45,11100.0,37.2295,37.2597,37.2145,37.222,11100.0
2012-07-12 12:30:00,49.46,49.49,49.39,49.41,16800.0,37.2295,37.2521,37.1769,37.1919,16800.0
2012-07-12 12:40:00,49.41,49.43,49.38,49.43,14400.0,37.1919,37.207,37.1693,37.207,14400.0
2012-07-12 12:50:00,49.41,49.48,49.39,49.44,7300.0,37.1919,37.2446,37.1769,37.2145,7300.0
2012-07-12 13:00:00,49.46,49.52,49.39,49.5,12700.0,37.2295,37.2747,37.1769,37.2597,12700.0
2012-07-12 13:10:00,49.51,49.62,49.5,49.59,11000.0,37.2672,37.35,37.2597,37.3274,11000.0
2012-07-12 13:20:00,49.6,49.68,49.54,49.55,15300.0,37.3349,37.3951,37.2898,37.2973,15300.0
2012-07-12 13:30:00,49.55,49.57,49.47,49.48,34700.0,37.2973,37.3123,37.2371,37.2446,34700.0
2012-07-12 13:40:00,49.5,49.73,49.5,49.69,18400.0,37.2597,37.4328,37.2597,37.4027,18400.0
2012-07-12 13:50:00,49.65,49.66,49.51,49.53,12100.0,37.3726,37.3801,37.2672,37.2822,12100.0
2012-07-12 14:00:00,49.51,49.64,49.45,49.63,31800.0,37.2672,37.365,37.222,37.3575,31800.0
2012-07-12 14:10:00,49.6,49.68,49.53,49.55,31400.0,37.3349,37.3951,37.2822,37.2973,31400.0
2012-07-12 14:20:00,49.57,49.62,49.52,49.55,15800.0,37.3123,37.35,37.2747,37.2973,15800.0
2012-07-12 14:30:00,49.55,49.65,49.55,49.64,15900.0,37.2973,37.3726,37.2973,37.365,15900.0
2012-07-12 14:40:00,49.66,49.72,49.59,49.66,49200.0,37.3801,37.4253,37.3274,37.3801,49200.0
2012-07-12 14:50:00,49.68,49.76,49.68,49.74,34100.0,37.3951,37.4554,37.3951,37.4403,34100.0
2012-07-12 15:00:00,49.73,49.76,49.68,49.76,19600.0,37.4328,37.4554,37.3951,37.4554,19600.0
2012-07-12 15:10:00,49.76,49.85,49.71,49.76,28400.0,37.4554,37.5231,37.4177,37.4554,28400.0
2012-07-12 15:20:00,49.74,49.92,49.7,49.83,44800.0,37.4403,37.5758,37.4102,37.5081,44800.0
2012-07-12 15:30:00,49.82,49.94,49.82,49.86,44000.0,37.5005,37.5909,37.5005,37.5306,44000.0
2012-07-12 15:40:00,49.86,49.97,49.77,49.78,62800.0,37.5306,37.6134,37.4629,37.4704,62800.0
2012-07-12 15:50:00,49.78,49.82,49.58,49.61,125800.0,37.4704,37.5005,37.3199,37.3425,125800.0
2012-07-13 09:30:00,49.8,50.11,49.71,50.11,20100.0,37.4855,37.7188,37.4177,37.7188,20100.0
2012-07-13 09:40:00,50.17,50.35,50.1,50.32,12300.0,37.764,37.8995,37.7113,37.8769,12300.0
2012-07-13 09:50:00,50.31,50.34,50.23,50.3,14500.0,37.8694,37.8919,37.8091,37.8618,14500.0
2012-07-13 10:00:00,50.32,50.66,50.31,50.57,27100.0,37.8769,38.1328,37.8694,38.0651,27100.0
2012-07-13 10:10:00,50.57,50.61,50.54,50.57,14300.0,38.0651,38.0952,38.0425,38.0651,14300.0
2012-07-13 10:20:00,50.58,50.6,50.41,50.42,8500.0,38.0726,38.0877,37.9446,37.9522,8500.0
2012-07-13 10:30:00,50.43,50.49,50.4,50.46,8500.0,37.9597,38.0049,37.9371,37.9823,8500.0
2012-07-13 10:40:00,50.45,50.54,50.4,50.54,8600.0,37.9747,38.0425,37.9371,38.0425,8600.0
2012-07-13 10:50:00,50.52,50.53,50.42,50.42,14000.0,38.0274,38.035,37.9522,37.9522,14000.0
2012-07-13 11:00:00,50.41,50.45,50.32,50.38,13700.0,37.9446,37.9747,37.8769,37.9221,13700.0
2012-07-13 11:10:00,50.39,50.43,50.33,50.42,16900.0,37.9296,37.9597,37.8844,37.9522,16900.0
2012-07-13 11:20:00,50.41,50.46,50.36,50.36,14900.0,37.9446,37.9823,37.907,37.907,14900.0
2012-07-13 11:30:00,50.37,50.4,50.34,50.38,34600.0,37.9145,37.9371,37.8919,37.9221,34600.0
2012-07-13 11:40:00,50.39,50.47,50.36,50.36,17800.0,37.9296,37.9898,37.907,37.907,17800.0
2012-07-13 11:50:00,50.37,50.52,50.37,50.5,10000.0,37.9145,38.0274,37.9145,38.0124,10000.0
2012-07-13 12:00:00,50.48,50.59,50.47,50.59,20200.0,37.9973,38.0801,37.9898,38.0801,20200.0
2012-07-13 12:10:00,50.58,50.65,50.55,50.61,9400.0,38.0726,38.1253,38.05,38.0952,9400.0
2012-07-13 12:20:00,50.61,50.71,50.57,50.7,10900.0,38.0952,38.1705,38.0651,38.1629,10900.0
2012-07-13 12:30:00,50.69,50.75,50.69,50.75,8600.0,38.1554,38.2006,38.1554,38.2006,8600.0
2012-07-13 12:40:00,50.75,50.8,50.71,50.78,10600.0,38.2006,38.2382,38.1705,38.2231,10600.0
2012-07-13 12:50:00,50.77,50.86,50.77,50.86,7900.0,38.2156,38.2834,38.2156,38.2834,7900.0
2012-07-13 13:00:00,50.85,50.87,50.77,50.77,11800.0,38.2758,38.2909,38.2156,38.2156,11800.0
2012-07-13 13:10:00,50.75,50.77,50.73,50.75,6200.0,38.2006,38.2156,38.1855,38.2006,6200.0
2012-07-13 13:20:00,50.76,50.78,50.72,50.78,8000.0,38.2081,38.2231,38.178,38.2231,8000.0
2012-07-13 13:30:00,50.78,50.78,50.75,50.76,8300.0,38.2231,38.2231,38.2006,38.2081,8300.0
2012-07-13 13:40:00,50.76,50.81,50.76,50.8,16500.0,38.2081,38.2457,38.2081,38.2382,16500.0
2012-07-13 13:50:00,50.8,50.91,50.76,50.77,34900.0,38.2382,38.321,38.2081,38.2156,34900.0
2012-07-13 14:00:00,50.77,50.77,50.74,50.75,8200.0,38.2156,38.2156,38.193,38.2006,8200.0
2012-07-13 14:10:00,50.76,50.82,50.76,50.82,12800.0,38.2081,38.2532,38.2081,38.2532,12800.0
2012-07-13 14:20:00,50.82,50.83,50.78,50.78,19400.0,38.2532,38.2608,38.2231,38.2231,19400.0
2012-07-13 14:30:00,50.79,50.87,50.78,50.82,27200.0,38.2307,38.2909,38.2231,38.2532,27200.0
2012-07-13 14:40:00,50.84,50.88,50.83,50.86,6400.0,38.2683,38.2984,38.2608,38.2834,6400.0
2012-07-13 14:50:00,50.86,50.91,50.86,50.91,8600.0,38.2834,38.321,38.2834,38.321,8600.0
2012-07-13 15:00:00,50.9,51.04,50.9,51.0,27900.0,38.3135,38.4188,38.3135,38.3887,27900.0
2012-07-13 15:10:00,51.0,51.05,50.99,51.05,28300.0,38.3887,38.4264,38.3812,38.4264,28300.0
2012-07-13 15:20:00,51.06,51.11,51.02,51.02,20600.0,38.4339,38.4715,38.4038,38.4038,20600.0
2012-07-13 15:30:00,51.02,51.15,51.0,51.13,31000.0,38.4038,38.5016,38.3887,38.4866,31000.0
2012-07-13 15:40:00,51.13,51.27,51.08,51.11,78600.0,38.4866,38.592,38.449,38.4715,78600.0
2012-07-13 15:50:00,51.13,51.13,51.0,51.13,119500.0,38.4866,38.4866,38.3887,38.4866,119500.0
2012-07-16 09:30:00,50.76,50.95,50.74,50.85,16700.0,38.2081,38.3511,38.193,38.2758,16700.0
2012-07-16 09:40:00,50.84,50.87,50.7,50.7,8500.0,38.2683,38.2909,38.1629,38.1629,8500.0
2012-07-16 09:50:00,50.7,50.75,50.43,50.44,14500.0,38.1629,38.2006,37.9597,37.9672,14500.0
2012-07-16 10:00:00,50.4,50.57,50.4,50.51,24800.0,37.9371,38.0651,37.9371,38.0199,24800.0
2012-07-16 10:10:00,50.52,50.63,50.46,50.6,18900.0,38.0274,38.1102,37.9823,38.0877,18900.0
2012-07-16 10:20:00,50.59,50.66,50.56,50.66,6700.0,38.0801,38.1328,38.0575,38.1328,6700.0
2012-07-16 10:30:00,50.69,50.82,50.69,50.81,9700.0,38.1554,38.2532,38.1554,38.2457,9700.0
2012-07-16 10:40:00,50.81,50.91,50.8,50.86,5900.0,38.2457,38.321,38.2382,38.2834,5900.0
2012-07-16 10:50:00,50.84,50.89,50.8,50.81,8700.0,38.2683,38.3059,38.2382,38.2457,8700.0
2012-07-16 11:00:00,50.81,50.85,50.74,50.76,20100.0,38.2457,38.2758,38.193,38.2081,20100.0
2012-07-16 11:10:00,50.79,50.91,50.72,50.91,32300.0,38.2307,38.321,38.178,38.321,32300.0
2012-07-16 11:20:00,50.89,50.89,50.76,50.78,12100.0,38.3059,38.3059,38.2081,38.2231,12100.0
2012-07-16 11:30:00,50.75,50.77,50.69,50.7,8200.0,38.2006,38.2156,38.1554,38.1629,8200.0
2012-07-16 11:40:00,50.7,50.71,50.65,50.65,12100.0,38.1629,38.1705,38.1253,38.1253,12100.0
2012-07-16 11:50:00,50.65,50.67,50.56,50.56,10500.0,38.1253,38.1403,38.0575,38.0575,10500.0
2012-07-16 12:00:00,50.57,50.64,50.57,50.61,8000.0,38.0651,38.1178,38.0651,38.0952,8000.0
2012-07-16 12:10:00,50.61,50.61,50.47,50.52,14500.0,38.0952,38.0952,37.9898,38.0274,14500.0
2012-07-16 12:20:00,50.51,50.56,50.5,50.55,5800.0,38.0199,38.0575,38.0124,38.05,5800.0
2012-07-16 12:30:00,50.56,50.63,50.5,50.56,14600.0,38.0575,38.1102,38.0124,38.0575,14600.0
2012-07-16 12:40:00,50.54,50.58,50.53,50.57,7000.0,38.0425,38.0726,38.035,38.0651,7000.0
2012-07-16 12:50:00,50.59,50.62,50.55,50.6,11000.0,38.0801,38.1027,38.05,38.0877,11000.0
2012-07-16 13:00:00,50.6,50.66,50.54,50.54,9700.0,38.0877,38.1328,38.0425,38.0425,9700.0
2012-07-16 13:10:00,50.53,50.57,50.48,50.53,10900.0,38.035,38.0651,37.9973,38.035,10900.0
2012-07-16 13:20:00,50.53,50.56,50.48,50.54,15300.0,38.035,38.0575,37.9973,38.0425,15300.0
2012-07-16 13:30:00,50.55,50.67,50.55,50.65,7400.0,38.05,38.1403,38.05,38.1253,7400.0
2012-07-16 13:40:00,50.65,50.75,50.62,50.71,11500.0,38.1253,38.2006,38.1027,38.1705,11500.0
2012-07-16 13:50:00,50.71,50.76,50.69,50.7,10000.0,38.1705,38.2081,38.1554,38.1629,10000.0
2012-07-16 14:00:00,50.71,50.77,50.71,50.74,21900.0,38.1705,38.2156,38.1705,38.193,21900.0
2012-07-16 14:10:00,50.73,50.78,50.69,50.77,35500.0,38.1855,38.2231,38.1554,38.2156,35500.0
2012-07-16 14:20:00,50.76,50.78,50.71,50.74,8700.0,38.2081,38.2231,38.1705,38.193,8700.0
2012-07-16 14:30:00,50.75,50.78,50.72,50.74,13500.0,38.2006,38.2231,38.178,38.193,13500.0
2012-07-16 14:40:00,50.73,50.75,50.69,50.73,7200.0,38.1855,38.2006,38.1554,38.1855,7200.0
2012-07-16 14:50:00,50.73,50.77,50.66,50.72,17700.0,38.1855,38.2156,38.1328,38.178,17700.0
2012-07-16 15:00:00,50.72,50.74,50.68,50.68,21500.0,38.178,38.193,38.1479,38.1479,21500.0
2012-07-16 15:10:00,50.69,50.72,50.68,50.69,13800.0,38.1554,38.178,38.1479,38.1554,13800.0
2012-07-16 15:20:00,50.69,50.72,50.66,50.68,13100.0,38.1554,38.178,38.1328,38.1479,13100.0
2012-07-16 15:30:00,50.68,50.7,50.57,50.59,22800.0,38.1479,38.1629,38.0651,38.0801,22800.0
2012-07-16 15:40:00,50.58,50.65,50.48,50.6,57300.0,38.0726,38.1253,37.9973,38.0877,57300.0
2012-07-16 15:50:00,50.6,50.64,50.52,50.59,66200.0,38.0877,38.1178,38.0274,38.0801,66200.0
2012-07-17 09:30:00,51.0,51.14,50.86,50.88,34200.0,38.3887,38.4941,38.2834,38.2984,34200.0
2012-07-17 09:40:00,50.84,50.88,50.35,50.37,32400.0,38.2683,38.2984,37.8995,37.9145,32400.0
2012-07-17 09:50:00,50.35,50.56,50.3,50.55,21700.0,37.8995,38.0575,37.8618,38.05,21700.0
2012-07-17 10:00:00,50.57,50.57,50.25,50.37,50500.0,38.0651,38.0651,37.8242,37.9145,50500.0
2012-07-17 10:10:00,50.36,50.47,50.3,50.39,14300.0,37.907,37.9898,37.8618,37.9296,14300.0
2012-07-17 10:20:00,50.4,50.46,50.33,50.41,21500.0,37.9371,37.9823,37.8844,37.9446,21500.0
2012-07-17 10:30:00,50.38,50.4,50.15,50.15,20100.0,37.9221,37.9371,37.7489,37.7489,20100.0
2012-07-17 10:40:00,50.15,50.22,50.04,50.18,14500.0,37.7489,37.8016,37.6661,37.7715,14500.0
2012-07-17 10:50:00,50.16,50.25,50.14,50.23,8100.0,37.7565,37.8242,37.7414,37.8091,8100.0
2012-07-17 11:00:00,50.21,50.44,50.18,50.36,17300.0,37.7941,37.9672,37.7715,37.907,17300.0
2012-07-17 11:10:00,50.36,50.41,50.25,50.26,12200.0,37.907,37.9446,37.8242,37.8317,12200.0
2012-07-17 11:20:00,50.29,50.34,50.26,50.28,12700.0,37.8543,37.8919,37.8317,37.8468,12700.0
2012-07-17 11:30:00,50.28,50.38,50.25,50.35,35800.0,37.8468,37.9221,37.8242,37.8995,35800.0
2012-07-17 11:40:00,50.35,50.46,50.31,50.43,12400.0,37.8995,37.9823,37.8694,37.9597,12400.0
2012-07-17 11:50:00,50.44,50.47,50.32,50.45,16900.0,37.9672,37.9898,37.8769,37.9747,16900.0
2012-07-17 12:00:00,50.45,50.57,50.45,50.57,16200.0,37.9747,38.0651,37.9747,38.0651,16200.0
2012-07-17 12:10:00,50.57,50.59,50.55,50.57,7500.0,38.0651,38.0801,38.05,38.0651,7500.0
2012-07-17 12:20:00,50.58,50.75,50.58,50.69,12100.0,38.0726,38.2006,38.0726,38.1554,12100.0
2012-07-17 12:30:00,50.68,50.82,50.68,50.77,12200.0,38.1479,38.2532,38.1479,38.2156,12200.0
2012-07-17 12:40:00,50.76,50.83,50.71,50.78,13400.0,38.2081,38.2608,38.1705,38.2231,13400.0
2012-07-17 12:50:00,50.79,50.81,50.72,50.73,16400.0,38.2307,38.2457,38.178,38.1855,16400.0
2012-07-17 13:00:00,50.72,50.79,50.7,50.76,8300.0,38.178,38.2307,38.1629,38.2081,8300.0
2012-07-17 13:10:00,50.76,50.82,50.74,50.77,8100.0,38.2081,38.2532,38.193,38.2156,8100.0
2012-07-17 13:20:00,50.77,50.9,50.73,50.85,15000.0,38.2156,38.3135,38.1855,38.2758,15000.0
2012-07-17 13:30:00,50.87,50.96,50.87,50.93,11200.0,38.2909,38.3586,38.2909,38.336,11200.0
2012-07-17 13:40:00,50.95,51.02,50.91,50.94,10000.0,38.3511,38.4038,38.321,38.3436,10000.0
2012-07-17 13:50:00,50.92,50.95,50.87,50.91,13100.0,38.3285,38.3511,38.2909,38.321,13100.0
2012-07-17 14:00:00,50.92,50.99,50.88,50.97,13700.0,38.3285,38.3812,38.2984,38.3662,13700.0
2012-07-17 14:10:00,50.99,51.02,50.92,50.92,15000.0,38.3812,38.4038,38.3285,38.3285,15000.0
2012-07-17 14:20:00,50.93,50.96,50.92,50.95,17300.0,38.336,38.3586,38.3285,38.3511,17300.0
2012-07-17 14:30:00,50.96,51.02,50.95,50.96,10500.0,38.3586,38.4038,38.3511,38.3586,10500.0
2012-07-17 14:40:00,50.97,51.01,50.93,50.98,18700.0,38.3662,38.3963,38.336,38.3737,18700.0
2012-07-17 14:50:00,50.99,51.14,50.99,51.06,26500.0,38.3812,38.4941,38.3812,38.4339,26500.0
2012-07-17 15:00:00,51.06,51.06,50.99,51.02,20500.0,38.4339,38.4339,38.3812,38.4038,20500.0
2012-07-17 15:10:00,51.02,51.24,51.02,51.23,60700.0,38.4038,38.5694,38.4038,38.5619,60700.0
2012-07-17 15:20:00,51.22,51.29,51.2,51.2,49500.0,38.5543,38.607,38.5393,38.5393,49500.0
2012-07-17 15:30:00,51.19,51.24,51.13,51.15,56700.0,38.5318,38.5694,38.4866,38.5016,56700.0
2012-07-17 15:40:00,51.14,51.24,51.14,51.21,73400.0,38.4941,38.5694,38.4941,38.5468,73400.0
2012-07-17 15:50:00,51.22,51.29,51.21,51.26,77500.0,38.5543,38.607,38.5468,38.5844,77500.0
2012-07-18 09:30:00,51.23,51.35,50.94,51.35,30400.0,38.5619,38.6522,38.3436,38.6522,30400.0
2012-07-18 09:40:00,51.35,51.52,51.33,51.34,21500.0,38.6522,38.7802,38.6371,38.6447,21500.0
2012-07-18 09:50:00,51.36,51.72,51.36,51.62,31300.0,38.6597,38.9307,38.6597,38.8554,31300.0
2012-07-18 10:00:00,51.62,51.82,51.55,51.75,31600.0,38.8554,39.006,38.8027,38.9533,31600.0
2012-07-18 10:10:00,51.75,51.88,51.72,51.73,27100.0,38.9533,39.0511,38.9307,38.9382,27100.0
2012-07-18 10:20:00,51.74,51.77,51.59,51.6,22000.0,38.9458,38.9683,38.8328,38.8404,22000.0
2012-07-18 10:30:00,51.62,51.65,51.54,51.65,17500.0,38.8554,38.878,38.7952,38.878,17500.0
2012-07-18 10:40:00,51.65,51.93,51.65,51.89,30200.0,38.878,39.0888,38.878,39.0587,30200.0
2012-07-18 10:50:00,51.9,52.01,51.86,51.96,24900.0,39.0662,39.149,39.0361,39.1114,24900.0
2012-07-18 11:00:00,51.93,51.94,51.77,51.82,18200.0,39.0888,39.0963,38.9683,39.006,18200.0
2012-07-18 11:10:00,51.82,51.88,51.8,51.87,17900.0,39.006,39.0511,38.9909,39.0436,17900.0
2012-07-18 11:20:00,51.88,51.95,51.87,51.94,28800.0,39.0511,39.1038,39.0436,39.0963,28800.0
2012-07-18 11:30:00,51.92,52.02,51.92,52.0,26600.0,39.0812,39.1565,39.0812,39.1415,26600.0
2012-07-18 11:40:00,51.99,52.12,51.98,52.05,42100.0,39.1339,39.2318,39.1264,39.1791,42100.0
2012-07-18 11:50:00,52.03,52.17,52.02,52.16,43300.0,39.164,39.2694,39.1565,39.2619,43300.0
2012-07-18 12:00:00,52.14,52.34,52.13,52.31,40400.0,39.2468,39.3974,39.2393,39.3748,40400.0
2012-07-18 12:10:00,52.31,52.43,52.29,52.43,40600.0,39.3748,39.4651,39.3597,39.4651,40600.0
2012-07-18 12:20:00,52.42,52.61,52.39,52.57,92800.0,39.4576,39.6006,39.435,39.5705,92800.0
2012-07-18 12:30:00,52.56,52.58,52.44,52.45,20200.0,39.563,39.578,39.4727,39.4802,20200.0
2012-07-18 12:40:00,52.44,52.51,52.42,52.47,29900.0,39.4727,39.5253,39.4576,39.4952,29900.0
2012-07-18 12:50:00,52.47,52.5,52.44,52.45,10600.0,39.4952,39.5178,39.4727,39.4802,10600.0
2012-07-18 13:00:00,52.46,52.47,52.37,52.4,19300.0,39.4877,39.4952,39.42,39.4425,19300.0
2012-07-18 13:10:00,52.4,52.48,52.37,52.47,22700.0,39.4425,39.5028,39.42,39.4952,22700.0
2012-07-18 13:20:00,52.47,52.48,52.41,52.44,14800.0,39.4952,39.5028,39.4501,39.4727,14800.0
2012-07-18 13:30:00,52.43,52.44,52.29,52.29,31500.0,39.4651,39.4727,39.3597,39.3597,31500.0
2012-07-18 13:40:00,52.3,52.33,52.29,52.3,17200.0,39.3673,39.3899,39.3597,39.3673,17200.0
2012-07-18 13:50:00,52.3,52.31,52.21,52.29,31300.0,39.3673,39.3748,39.2995,39.3597,31300.0
2012-07-18 14:00:00,52.29,52.49,52.27,52.41,52900.0,39.3597,39.5103,39.3447,39.4501,52900.0
2012-07-18 14:10:00,52.41,52.42,52.37,52.39,30800.0,39.4501,39.4576,39.42,39.435,30800.0
2012-07-18 14:20:00,52.39,52.42,52.35,52.39,34500.0,39.435,39.4576,39.4049,39.435,34500.0
2012-07-18 14:30:00,52.39,52.39,52.29,52.29,27700.0,39.435,39.435,39.3597,39.3597,27700.0
2012-07-18 14:40:00,52.3,52.3,52.09,52.14,44300.0,39.3673,39.3673,39.2092,39.2468,44300.0
2012-07-18 14:50:00,52.15,52.18,52.09,52.18,23400.0,39.2544,39.2769,39.2092,39.2769,23400.0
2012-07-18 15:00:00,52.18,52.19,52.14,52.17,40500.0,39.2769,39.2845,39.2468,39.2694,40500.0
2012-07-18 15:10:00,52.17,52.2,52.14,52.18,52400.0,39.2694,39.292,39.2468,39.2769,52400.0
2012-07-18 15:20:00,52.2,52.3,52.19,52.24,47700.0,39.292,39.3673,39.2845,39.3221,47700.0
2012-07-18 15:30:00,52.24,52.31,52.21,52.23,54100.0,39.3221,39.3748,39.2995,39.3146,54100.0
2012-07-18 15:40:00,52.23,52.32,52.22,52.23,51700.0,39.3146,39.3823,39.3071,39.3146,51700.0
2012-07-18 15:50:00,52.24,52.24,52.13,52.16,92500.0,39.3221,39.3221,39.2393,39.2619,92500.0
2012-07-19 09:30:00,52.23,52.28,51.85,52.2,29300.0,39.3146,39.3522,39.0286,39.292,29300.0
2012-07-19 09:40:00,52.21,52.35,52.16,52.27,53900.0,39.2995,39.4049,39.2619,39.3447,53900.0
2012-07-19 09:50:00,52.25,52.54,52.25,52.54,39300.0,39.3296,39.5479,39.3296,39.5479,39300.0
2012-07-19 10:00:00,52.53,52.55,52.23,52.3,70600.0,39.5404,39.5555,39.3146,39.3673,70600.0
2012-07-19 10:10:00,52.29,52.3,52.05,52.11,48000.0,39.3597,39.3673,39.1791,39.2243,48000.0
2012-07-19 10:20:00,52.13,52.18,52.06,52.08,16900.0,39.2393,39.2769,39.1866,39.2017,16900.0
2012-07-19 10:30:00,52.07,52.16,52.04,52.15,57200.0,39.1942,39.2619,39.1716,39.2544,57200.0
2012-07-19 10:40:00,52.16,52.47,52.12,52.46,24900.0,39.2619,39.4952,39.2318,39.4877,24900.0
2012-07-19 10:50:00,52.46,52.48,52.42,52.46,16800.0,39.4877,39.5028,39.4576,39.4877,16800.0
2012-07-19 11:00:00,52.46,52.55,52.46,52.5,15900.0,39.4877,39.5555,39.4877,39.5178,15900.0
2012-07-19 11:10:00,52.5,52.59,52.39,52.59,40000.0,39.5178,39.5856,39.435,39.5856,40000.0
2012-07-19 11:20:00,52.59,52.61,52.54,52.59,20100.0,39.5856,39.6006,39.5479,39.5856,20100.0
2012-07-19 11:30:00,52.6,52.65,52.57,52.64,23400.0,39.5931,39.6307,39.5705,39.6232,23400.0
2012-07-19 11:40:00,52.63,52.64,52.48,52.52,19400.0,39.6157,39.6232,39.5028,39.5329,19400.0
2012-07-19 11:50:00,52.53,52.57,52.5,52.52,11700.0,39.5404,39.5705,39.5178,39.5329,11700.0
2012-07-19 12:00:00,52.53,52.53,52.33,52.34,42600.0,39.5404,39.5404,39.3899,39.3974,42600.0
2012-07-19 12:10:00,52.33,52.49,52.31,52.46,39300.0,39.3899,39.5103,39.3748,39.4877,39300.0
2012-07-19 12:20:00,52.44,52.54,52.34,52.48,31700.0,39.4727,39.5479,39.3974,39.5028,31700.0
2012-07-19 12:30:00,52.46,52.48,52.3,52.31,25500.0,39.4877,39.5028,39.3673,39.3748,25500.0
2012-07-19 12:40:00,52.31,52.31,52.22,52.24,18700.0,39.3748,39.3748,39.3071,39.3221,18700.0
2012-07-19 12:50:00,52.23,52.23,52.11,52.11,13100.0,39.3146,39.3146,39.2243,39.2243,13100.0
2012-07-19 13:00:00,52.12,52.17,52.12,52.17,14300.0,39.2318,39.2694,39.2318,39.2694,14300.0
2012-07-19 13:10:00,52.16,52.2,52.14,52.16,12500.0,39.2619,39.292,39.2468,39.2619,12500.0
2012-07-19 13:20:00,52.16,52.21,52.13,52.14,9900.0,39.2619,39.2995,39.2393,39.2468,9900.0
2012-07-19 13:30:00,52.15,52.18,52.05,52.07,20100.0,39.2544,39.2769,39.1791,39.1942,20100.0
2012-07-19 13:40:00,52.08,52.09,51.87,51.93,30300.0,39.2017,39.2092,39.0436,39.0888,30300.0
2012-07-19 13:50:00,51.94,51.94,51.81,51.87,32300.0,39.0963,39.0963,38.9984,39.0436,32300.0
2012-07-19 14:00:00,51.89,51.91,51.83,51.9,17400.0,39.0587,39.0737,39.0135,39.0662,17400.0
2012-07-19 14:10:00,51.9,51.92,51.83,51.84,11300.0,39.0662,39.0812,39.0135,39.021,11300.0
2012-07-19 14:20:00,51.83,51.84,51.74,51.79,13200.0,39.0135,39.021,38.9458,38.9834,13200.0
2012-07-19 14:30:00,51.77,52.0,51.75,52.0,28500.0,38.9683,39.1415,38.9533,39.1415,28500.0
2012-07-19 14:40:00,52.0,52.0,51.78,51.8,31700.0,39.1415,39.1415,38.9759,38.9909,31700.0
2012-07-19 14:50:00,51.79,51.84,51.75,51.81,25400.0,38.9834,39.021,38.9533,38.9984,25400.0
2012-07-19 15:00:00,51.81,51.82,51.62,51.63,57900.0,38.9984,39.006,38.8554,38.863,57900.0
2012-07-19 15:10:00,51.61,51.76,51.57,51.76,90600.0,38.8479,38.9608,38.8178,38.9608,90600.0
2012-07-19 15:20:00,51.77,51.79,51.69,51.72,32600.0,38.9683,38.9834,38.9081,38.9307,32600.0
2012-07-19 15:30:00,51.71,51.9,51.7,51.87,31800.0,38.9232,39.0662,38.9156,39.0436,31800.0
2012-07-19 15:40:00,51.87,51.95,51.85,51.94,39000.0,39.0436,39.1038,39.0286,39.0963,39000.0
2012-07-19 15:50:00,51.94,51.97,51.85,51.86,81600.0,39.0963,39.1189,39.0286,39.0361,81600.0
2012-07-20 09:30:00,51.32,51.47,51.19,51.47,114500.0,38.6296,38.7425,38.5318,38.7425,114500.0
2012-07-20 09:40:00,51.47,51.48,51.09,51.13,19900.0,38.7425,38.75,38.4565,38.4866,19900.0
2012-07-20 09:50:00,51.13,51.31,51.13,51.28,14900.0,38.4866,38.6221,38.4866,38.5995,14900.0
2012-07-20 10:00:00,51.28,51.42,51.22,51.37,11400.0,38.5995,38.7049,38.5543,38.6672,11400.0
2012-07-20 10:10:00,51.36,51.36,51.18,51.23,17800.0,38.6597,38.6597,38.5242,38.5619,17800.0
2012-07-20 10:20:00,51.23,51.23,51.1,51.18,13100.0,38.5619,38.5619,38.464,38.5242,13100.0
2012-07-20 10:30:00,51.17,51.17,51.01,51.11,21200.0,38.5167,38.5167,38.3963,38.4715,21200.0
2012-07-20 10:40:00,51.08,51.1,50.96,51.04,20600.0,38.449,38.464,38.3586,38.4188,20600.0
2012-07-20 10:50:00,51.04,51.16,51.02,51.12,24600.0,38.4188,38.5092,38.4038,38.4791,24600.0
2012-07-20 11:00:00,51.11,51.13,51.04,51.06,15100.0,38.4715,38.4866,38.4188,38.4339,15100.0
2012-07-20 11:10:00,51.07,51.07,50.93,50.95,23800.0,38.4414,38.4414,38.336,38.3511,23800.0
2012-07-20 11:20:00,50.96,51.0,50.92,51.0,19300.0,38.3586,38.3887,38.3285,38.3887,19300.0
2012-07-20 11:30:00,51.01,51.03,50.95,50.98,16000.0,38.3963,38.4113,38.3511,38.3737,16000.0
2012-07-20 11:40:00,50.99,51.05,50.95,51.04,15200.0,38.3812,38.4264,38.3511,38.4188,15200.0
2012-07-20 11:50:00,51.04,51.04,50.95,50.98,29800.0,38.4188,38.4188,38.3511,38.3737,29800.0
2012-07-20 12:00:00,50.98,50.98,50.86,50.87,12000.0,38.3737,38.3737,38.2834,38.2909,12000.0
2012-07-20 12:10:00,50.88,50.89,50.79,50.79,14600.0,38.2984,38.3059,38.2307,38.2307,14600.0
2012-07-20 12:20:00,50.78,50.83,50.76,50.83,8400.0,38.2231,38.2608,38.2081,38.2608,8400.0
2012-07-20 12:30:00,50.82,50.82,50.66,50.72,15900.0,38.2532,38.2532,38.1328,38.178,15900.0
2012-07-20 12:40:00,50.73,50.8,50.72,50.75,11100.0,38.1855,38.2382,38.178,38.2006,11100.0
2012-07-20 12:50:00,50.74,50.81,50.73,50.76,22900.0,38.193,38.2457,38.1855,38.2081,22900.0
2012-07-20 13:00:00,50.76,50.77,50.62,50.62,29900.0,38.2081,38.2156,38.1027,38.1027,29900.0
2012-07-20 13:10:00,50.62,50.62,50.54,50.54,15800.0,38.1027,38.1027,38.0425,38.0425,15800.0
2012-07-20 13:20:00,50.54,50.54,50.39,50.39,50900.0,38.0425,38.0425,37.9296,37.9296,50900.0
2012-07-20 13:30:00,50.38,50.48,50.37,50.48,23800.0,37.9221,37.9973,37.9145,37.9973,23800.0
2012-07-20 13:40:00,50.51,50.6,50.49,50.51,27400.0,38.0199,38.0877,38.0049,38.0199,27400.0
2012-07-20 13:50:00,50.51,50.55,50.47,50.54,18000.0,38.0199,38.05,37.9898,38.0425,18000.0
2012-07-20 14:00:00,50.54,50.67,50.54,50.62,22500.0,38.0425,38.1403,38.0425,38.1027,22500.0
2012-07-20 14:10:00,50.62,50.63,50.54,50.57,16100.0,38.1027,38.1102,38.0425,38.0651,16100.0
2012-07-20 14:20:00,50.56,50.56,50.39,50.39,28800.0,38.0575,38.0575,37.9296,37.9296,28800.0
2012-07-20 14:30:00,50.39,50.41,50.3,50.33,50200.0,37.9296,37.9446,37.8618,37.8844,50200.0
2012-07-20 14:40:00,50.33,50.34,50.27,50.34,25600.0,37.8844,37.8919,37.8393,37.8919,25600.0
2012-07-20 14:50:00,50.35,50.38,50.27,50.31,24400.0,37.8995,37.9221,37.8393,37.8694,24400.0
2012-07-20 15:00:00,50.32,50.41,50.31,50.4,30900.0,37.8769,37.9446,37.8694,37.9371,30900.0
2012-07-20 15:10:00,50.4,50.43,50.37,50.37,40500.0,37.9371,37.9597,37.9145,37.9145,40500.0
2012-07-20 15:20:00,50.37,50.39,50.33,50.33,34900.0,37.9145,37.9296,37.8844,37.8844,34900.0
2012-07-20 15:30:00,50.33,50.39,50.28,50.34,66100.0,37.8844,37.9296,37.8468,37.8919,66100.0
2012-07-20 15:40:00,50.36,50.37,50.3,50.33,100200.0,37.907,37.9145,37.8618,37.8844,100200.0
2012-07-20 15:50:00,50.33,50.36,50.26,50.32,110000.0,37.8844,37.907,37.8317,37.8769,110000.0
2012-07-23 09:30:00,49.14,49.27,49.05,49.06,63400.0,36.9887,37.0865,36.9209,36.9285,63400.0
2012-07-23 09:40:00,49.0,49.06,48.74,48.81,28100.0,36.8833,36.9285,36.6876,36.7403,28100.0
2012-07-23 09:50:00,48.78,48.9,48.7,48.85,15300.0,36.7177,36.808,36.6575,36.7704,15300.0
2012-07-23 10:00:00,48.83,48.89,48.7,48.73,47300.0,36.7553,36.8005,36.6575,36.6801,47300.0
2012-07-23 10:10:00,48.71,48.84,48.67,48.8,27700.0,36.665,36.7629,36.6349,36.7328,27700.0
2012-07-23 10:20:00,48.84,48.85,48.74,48.83,19600.0,36.7629,36.7704,36.6876,36.7553,19600.0
2012-07-23 10:30:00,48.8,48.86,48.71,48.86,25800.0,36.7328,36.7779,36.665,36.7779,25800.0
2012-07-23 10:40:00,48.87,48.92,48.83,48.83,32200.0,36.7854,36.8231,36.7553,36.7553,32200.0
2012-07-23 10:50:00,48.84,48.87,48.75,48.8,29100.0,36.7629,36.7854,36.6951,36.7328,29100.0
2012-07-23 11:00:00,48.8,48.87,48.78,48.83,22500.0,36.7328,36.7854,36.7177,36.7553,22500.0
2012-07-23 11:10:00,48.83,48.89,48.77,48.78,23000.0,36.7553,36.8005,36.7102,36.7177,23000.0
2012-07-23 11:20:00,48.78,48.83,48.74,48.75,34900.0,36.7177,36.7553,36.6876,36.6951,34900.0
2012-07-23 11:30:00,48.74,48.75,48.61,48.69,63800.0,36.6876,36.6951,36.5897,36.65,63800.0
2012-07-23 11:40:00,48.68,48.79,48.68,48.73,52700.0,36.6424,36.7252,36.6424,36.6801,52700.0
2012-07-23 11:50:00,48.73,48.78,48.69,48.73,47900.0,36.6801,36.7177,36.65,36.6801,47900.0
2012-07-23 12:00:00,48.75,48.76,48.57,48.57,62100.0,36.6951,36.7026,36.5596,36.5596,62100.0
2012-07-23 12:10:00,48.58,48.63,48.42,48.45,48600.0,36.5672,36.6048,36.4467,36.4693,48600.0
2012-07-23 12:20:00,48.44,48.52,48.42,48.51,42800.0,36.4618,36.522,36.4467,36.5145,42800.0
2012-07-23 12:30:00,48.51,48.68,48.49,48.62,60200.0,36.5145,36.6424,36.4994,36.5973,60200.0
2012-07-23 12:40:00,48.62,48.69,48.54,48.64,76000.0,36.5973,36.65,36.537,36.6123,76000.0
2012-07-23 12:50:00,48.63,48.78,48.61,48.72,54800.0,36.6048,36.7177,36.5897,36.6725,54800.0
2012-07-23 13:00:00,48.73,48.76,48.69,48.74,58300.0,36.6801,36.7026,36.65,36.6876,58300.0
2012-07-23 13:10:00,48.75,48.98,48.74,48.96,42600.0,36.6951,36.8682,36.6876,36.8532,42600.0
2012-07-23 13:20:00,48.96,48.97,48.91,48.92,40300.0,36.8532,36.8607,36.8156,36.8231,40300.0
2012-07-23 13:30:00,48.92,49.02,48.91,48.98,57600.0,36.8231,36.8984,36.8156,36.8682,57600.0
2012-07-23 13:40:00,48.99,49.04,48.98,49.0,42900.0,36.8758,36.9134,36.8682,36.8833,42900.0
2012-07-23 13:50:00,49.0,49.01,48.93,48.94,32000.0,36.8833,36.8908,36.8306,36.8381,32000.0
2012-07-23 14:00:00,48.95,49.03,48.95,48.98,40500.0,36.8457,36.9059,36.8457,36.8682,40500.0
2012-07-23 14:10:00,49.0,49.11,48.99,49.06,29500.0,36.8833,36.9661,36.8758,36.9285,29500.0
2012-07-23 14:20:00,49.05,49.06,48.99,49.02,19900.0,36.9209,36.9285,36.8758,36.8984,19900.0
2012-07-23 14:30:00,49.02,49.08,49.0,49.07,16000.0,36.8984,36.9435,36.8833,36.936,16000.0
2012-07-23 14:40:00,49.07,49.17,49.07,49.17,16600.0,36.936,37.0113,36.936,37.0113,16600.0
2012-07-23 14:50:00,49.16,49.18,49.14,49.16,18200.0,37.0037,37.0188,36.9887,37.0037,18200.0
2012-07-23 15:00:00,49.16,49.16,49.07,49.16,29900.0,37.0037,37.0037,36.936,37.0037,29900.0
2012-07-23 15:10:00,49.15,49.29,49.15,49.27,27500.0,36.9962,37.1016,36.9962,37.0865,27500.0
2012-07-23 15:20:00,49.26,49.46,49.22,49.45,37100.0,37.079,37.2295,37.0489,37.222,37100.0
2012-07-23 15:30:00,49.47,49.49,49.39,49.42,34100.0,37.2371,37.2521,37.1769,37.1994,34100.0
2012-07-23 15:40:00,49.41,49.44,49.35,49.35,74400.0,37.1919,37.2145,37.1468,37.1468,74400.0
2012-07-23 15:50:00,49.36,49.36,49.15,49.15,112900.0,37.1543,37.1543,36.9962,36.9962,112900.0
2012-07-24 09:30:00,49.1,49.1,48.69,48.89,38300.0,36.9586,36.9586,36.65,36.8005,38300.0
2012-07-24 09:40:00,48.88,48.94,48.78,48.9,27400.0,36.793,36.8381,36.7177,36.808,27400.0
2012-07-24 09:50:00,48.9,48.92,48.67,48.75,33600.0,36.808,36.8231,36.6349,36.6951,33600.0
2012-07-24 10:00:00,48.75,48.86,48.63,48.77,38700.0,36.6951,36.7779,36.6048,36.7102,38700.0
2012-07-24 10:10:00,48.79,48.85,48.51,48.52,44600.0,36.7252,36.7704,36.5145,36.522,44600.0
2012-07-24 10:20:00,48.5,48.61,48.48,48.54,27500.0,36.5069,36.5897,36.4919,36.537,27500.0
2012-07-24 10:30:00,48.54,48.62,48.47,48.59,27900.0,36.537,36.5973,36.4844,36.5747,27900.0
2012-07-24 10:40:00,48.59,48.63,48.42,48.43,26700.0,36.5747,36.6048,36.4467,36.4542,26700.0
2012-07-24 10:50:00,48.44,48.54,48.36,48.45,54800.0,36.4618,36.537,36.4016,36.4693,54800.0
2012-07-24 11:00:00,48.43,48.46,48.32,48.4,42100.0,36.4542,36.4768,36.3714,36.4317,42100.0
2012-07-24 11:10:00,48.4,48.53,48.38,48.5,48300.0,36.4317,36.5295,36.4166,36.5069,48300.0
2012-07-24 11:20:00,48.5,48.63,48.44,48.48,50200.0,36.5069,36.6048,36.4618,36.4919,50200.0
2012-07-24 11:30:00,48.48,48.54,48.29,48.34,40900.0,36.4919,36.537,36.3489,36.3865,40900.0
2012-07-24 11:40:00,48.33,48.41,48.25,48.41,17600.0,36.379,36.4392,36.3188,36.4392,17600.0
2012-07-24 11:50:00,48.38,48.38,48.31,48.34,9700.0,36.4166,36.4166,36.3639,36.3865,9700.0
2012-07-24 12:00:00,48.33,48.34,48.09,48.21,34600.0,36.379,36.3865,36.1983,36.2886,34600.0
2012-07-24 12:10:00,48.22,48.32,48.21,48.23,13700.0,36.2962,36.3714,36.2886,36.3037,13700.0
2012-07-24 12:20:00,48.24,48.24,48.12,48.19,52600.0,36.3112,36.3112,36.2209,36.2736,52600.0
2012-07-24 12:30:00,48.2,48.2,48.08,48.15,51000.0,36.2811,36.2811,36.1908,36.2435,51000.0
2012-07-24 12:40:00,48.14,48.21,48.12,48.13,24600.0,36.236,36.2886,36.2209,36.2284,24600.0
2012-07-24 12:50:00,48.12,48.3,48.08,48.25,22500.0,36.2209,36.3564,36.1908,36.3188,22500.0
2012-07-24 13:00:00,48.25,48.25,48.12,48.13,16600.0,36.3188,36.3188,36.2209,36.2284,16600.0
2012-07-24 13:10:00,48.12,48.28,48.11,48.16,18400.0,36.2209,36.3413,36.2134,36.251,18400.0
2012-07-24 13:20:00,48.14,48.15,48.08,48.08,13500.0,36.236,36.2435,36.1908,36.1908,13500.0
2012-07-24 13:30:00,48.09,48.17,48.06,48.15,23200.0,36.1983,36.2585,36.1757,36.2435,23200.0
2012-07-24 13:40:00,48.15,48.19,48.09,48.09,14400.0,36.2435,36.2736,36.1983,36.1983,14400.0
2012-07-24 13:50:00,48.09,48.18,48.09,48.09,22000.0,36.1983,36.2661,36.1983,36.1983,22000.0
2012-07-24 14:00:00,48.09,48.1,48.01,48.04,19300.0,36.1983,36.2059,36.1381,36.1607,19300.0
2012-07-24 14:10:00,48.03,48.09,48.01,48.04,18300.0,36.1532,36.1983,36.1381,36.1607,18300.0
2012-07-24 14:20:00,48.04,48.09,47.97,47.99,68200.0,36.1607,36.1983,36.108,36.1231,68200.0
2012-07-24 14:30:00,47.99,48.12,47.96,48.11,33500.0,36.1231,36.2209,36.1005,36.2134,33500.0
2012-07-24 14:40:00,48.12,48.19,48.12,48.13,19300.0,36.2209,36.2736,36.2209,36.2284,19300.0
2012-07-24 14:50:00,48.14,48.15,48.06,48.13,17000.0,36.236,36.2435,36.1757,36.2284,17000.0
2012-07-24 15:00:00,48.14,48.18,48.03,48.06,28000.0,36.236,36.2661,36.1532,36.1757,28000.0
2012-07-24 15:10:00,48.04,48.11,47.98,48.01,29700.0,36.1607,36.2134,36.1155,36.1381,29700.0
2012-07-24 15:20:00,48.01,48.25,48.0,48.25,50800.0,36.1381,36.3188,36.1306,36.3188,50800.0
2012-07-24 15:30:00,48.25,48.41,48.22,48.41,62000.0,36.3188,36.4392,36.2962,36.4392,62000.0
2012-07-24 15:40:00,48.4,48.45,48.17,48.21,79300.0,36.4317,36.4693,36.2585,36.2886,79300.0
2012-07-24 15:50:00,48.22,48.52,48.21,48.43,123500.0,36.2962,36.522,36.2886,36.4542,123500.0
2012-07-25 09:30:00,48.6,48.82,48.2,48.73,47600.0,36.5822,36.7478,36.2811,36.6801,47600.0
2012-07-25 09:40:00,48.77,48.83,48.63,48.65,13700.0,36.7102,36.7553,36.6048,36.6198,13700.0
2012-07-25 09:50:00,48.63,48.67,48.57,48.65,16900.0,36.6048,36.6349,36.5596,36.6198,16900.0
2012-07-25 10:00:00,48.63,48.65,48.4,48.41,42800.0,36.6048,36.6198,36.4317,36.4392,42800.0
2012-07-25 10:10:00,48.38,48.53,48.38,48.42,48500.0,36.4166,36.5295,36.4166,36.4467,48500.0
2012-07-25 10:20:00,48.43,48.49,48.4,48.47,33300.0,36.4542,36.4994,36.4317,36.4844,33300.0
2012-07-25 10:30:00,48.44,48.48,48.35,48.43,28300.0,36.4618,36.4919,36.394,36.4542,28300.0
2012-07-25 10:40:00,48.43,48.54,48.43,48.46,26100.0,36.4542,36.537,36.4542,36.4768,26100.0
2012-07-25 10:50:00,48.45,48.45,48.26,48.33,24600.0,36.4693,36.4693,36.3263,36.379,24600.0
2012-07-25 11:00:00,48.32,48.38,48.31,48.33,21500.0,36.3714,36.4166,36.3639,36.379,21500.0
2012-07-25 11:10:00,48.34,48.44,48.32,48.35,50800.0,36.3865,36.4618,36.3714,36.394,50800.0
2012-07-25 11:20:00,48.35,48.48,48.31,48.35,35200.0,36.394,36.4919,36.3639,36.394,35200.0
2012-07-25 11:30:00,48.35,48.46,48.32,48.43,25700.0,36.394,36.4768,36.3714,36.4542,25700.0
2012-07-25 11:40:00,48.44,48.46,48.34,48.37,22000.0,36.4618,36.4768,36.3865,36.4091,22000.0
2012-07-25 11:50:00,48.37,48.48,48.37,48.41,22700.0,36.4091,36.4919,36.4091,36.4392,22700.0
2012-07-25 12:00:00,48.42,48.48,48.41,48.45,20300.0,36.4467,36.4919,36.4392,36.4693,20300.0
2012-07-25 12:10:00,48.46,48.49,48.42,48.44,17600.0,36.4768,36.4994,36.4467,36.4618,17600.0
2012-07-25 12:20:00,48.46,48.46,48.35,48.39,27500.0,36.4768,36.4768,36.394,36.4241,27500.0
2012-07-25 12:30:00,48.38,48.46,48.37,48.44,15500.0,36.4166,36.4768,36.4091,36.4618,15500.0
2012-07-25 12:40:00,48.45,48.48,48.4,48.42,33900.0,36.4693,36.4919,36.4317,36.4467,33900.0
2012-07-25 12:50:00,48.4,48.49,48.4,48.47,25900.0,36.4317,36.4994,36.4317,36.4844,25900.0
2012-07-25 13:00:00,48.45,48.48,48.39,48.39,37400.0,36.4693,36.4919,36.4241,36.4241,37400.0
2012-07-25 13:10:00,48.4,48.43,48.35,48.37,24900.0,36.4317,36.4542,36.394,36.4091,24900.0
2012-07-25 13:20:00,48.37,48.43,48.35,48.4,51100.0,36.4091,36.4542,36.394,36.4317,51100.0
2012-07-25 13:30:00,48.4,48.44,48.35,48.41,79900.0,36.4317,36.4618,36.394,36.4392,79900.0
2012-07-25 13:40:00,48.41,48.45,48.31,48.31,55100.0,36.4392,36.4693,36.3639,36.3639,55100.0
2012-07-25 13:50:00,48.32,48.38,48.3,48.36,27700.0,36.3714,36.4166,36.3564,36.4016,27700.0
2012-07-25 14:00:00,48.37,48.41,48.35,48.39,52600.0,36.4091,36.4392,36.394,36.4241,52600.0
2012-07-25 14:10:00,48.39,48.41,48.37,48.39,31000.0,36.4241,36.4392,36.4091,36.4241,31000.0
2012-07-25 14:20:00,48.39,48.42,48.36,48.37,31900.0,36.4241,36.4467,36.4016,36.4091,31900.0
2012-07-25 14:30:00,48.38,48.41,48.31,48.31,28400.0,36.4166,36.4392,36.3639,36.3639,28400.0
2012-07-25 14:40:00,48.32,48.42,48.32,48.32,32700.0,36.3714,36.4467,36.3714,36.3714,32700.0
2012-07-25 14:50:00,48.31,48.39,48.3,48.3,23700.0,36.3639,36.4241,36.3564,36.3564,23700.0
2012-07-25 15:00:00,48.31,48.4,48.3,48.4,43300.0,36.3639,36.4317,36.3564,36.4317,43300.0
2012-07-25 15:10:00,48.39,48.39,48.17,48.19,39800.0,36.4241,36.4241,36.2585,36.2736,39800.0
2012-07-25 15:20:00,48.17,48.17,48.07,48.15,49800.0,36.2585,36.2585,36.1833,36.2435,49800.0
2012-07-25 15:30:00,48.16,48.16,48.08,48.13,54600.0,36.251,36.251,36.1908,36.2284,54600.0
2012-07-25 15:40:00,48.13,48.17,47.96,47.98,104300.0,36.2284,36.2585,36.1005,36.1155,104300.0
2012-07-25 15:50:00,47.98,47.99,47.84,47.99,262100.0,36.1155,36.1231,36.0101,36.1231,262100.0
2012-07-26 09:30:00,49.33,50.36,49.31,50.19,146300.0,37.1317,37.907,37.1166,37.779,146300.0
2012-07-26 09:40:00,50.19,50.57,50.01,50.2,179600.0,37.779,38.0651,37.6435,37.7866,179600.0
2012-07-26 09:50:00,50.15,50.39,50.1,50.27,49600.0,37.7489,37.9296,37.7113,37.8393,49600.0
2012-07-26 10:00:00,50.25,50.37,49.86,49.92,222500.0,37.8242,37.9145,37.5306,37.5758,222500.0
2012-07-26 10:10:00,49.92,50.1,49.88,50.06,61500.0,37.5758,37.7113,37.5457,37.6812,61500.0
2012-07-26 10:20:00,50.05,50.53,50.04,50.53,63400.0,37.6737,38.035,37.6661,38.035,63400.0
2012-07-26 10:30:00,50.53,50.57,50.29,50.37,47200.0,38.035,38.0651,37.8543,37.9145,47200.0
2012-07-26 10:40:00,50.33,50.39,50.18,50.21,48700.0,37.8844,37.9296,37.7715,37.7941,48700.0
2012-07-26 10:50:00,50.21,50.38,50.03,50.37,59300.0,37.7941,37.9221,37.6586,37.9145,59300.0
2012-07-26 11:00:00,50.34,50.45,50.27,50.33,31100.0,37.8919,37.9747,37.8393,37.8844,31100.0
2012-07-26 11:10:00,50.33,50.71,50.31,50.63,48000.0,37.8844,38.1705,37.8694,38.1102,48000.0
2012-07-26 11:20:00,50.61,50.73,50.55,50.63,34900.0,38.0952,38.1855,38.05,38.1102,34900.0
2012-07-26 11:30:00,50.65,50.91,50.65,50.83,55700.0,38.1253,38.321,38.1253,38.2608,55700.0
2012-07-26 11:40:00,50.8,50.86,50.65,50.66,21000.0,38.2382,38.2834,38.1253,38.1328,21000.0
2012-07-26 11:50:00,50.68,50.7,50.63,50.63,14600.0,38.1479,38.1629,38.1102,38.1102,14600.0
2012-07-26 12:00:00,50.61,50.64,50.55,50.56,21200.0,38.0952,38.1178,38.05,38.0575,21200.0
2012-07-26 12:10:00,50.55,50.64,50.55,50.57,29900.0,38.05,38.1178,38.05,38.0651,29900.0
2012-07-26 12:20:00,50.58,50.79,50.56,50.77,28800.0,38.0726,38.2307,38.0575,38.2156,28800.0
2012-07-26 12:30:00,50.76,50.78,50.7,50.77,13200.0,38.2081,38.2231,38.1629,38.2156,13200.0
2012-07-26 12:40:00,50.77,50.77,50.69,50.71,13800.0,38.2156,38.2156,38.1554,38.1705,13800.0
2012-07-26 12:50:00,50.69,50.76,50.66,50.71,23400.0,38.1554,38.2081,38.1328,38.1705,23400.0
2012-07-26 13:00:00,50.71,50.86,50.66,50.8,26200.0,38.1705,38.2834,38.1328,38.2382,26200.0
2012-07-26 13:10:00,50.8,50.85,50.74,50.75,10900.0,38.2382,38.2758,38.193,38.2006,10900.0
2012-07-26 13:20:00,50.73,50.92,50.72,50.9,24400.0,38.1855,38.3285,38.178,38.3135,24400.0
2012-07-26 13:30:00,50.89,50.93,50.86,50.92,14000.0,38.3059,38.336,38.2834,38.3285,14000.0
2012-07-26 13:40:00,50.92,50.97,50.89,50.9,15200.0,38.3285,38.3662,38.3059,38.3135,15200.0
2012-07-26 13:50:00,50.89,50.89,50.78,50.79,14900.0,38.3059,38.3059,38.2231,38.2307,14900.0
2012-07-26 14:00:00,50.78,50.8,50.69,50.69,25700.0,38.2231,38.2382,38.1554,38.1554,25700.0
2012-07-26 14:10:00,50.68,50.69,50.48,50.5,23600.0,38.1479,38.1554,37.9973,38.0124,23600.0
2012-07-26 14:20:00,50.49,50.49,50.41,50.47,21100.0,38.0049,38.0049,37.9446,37.9898,21100.0
2012-07-26 14:30:00,50.45,50.5,50.45,50.5,18600.0,37.9747,38.0124,37.9747,38.0124,18600.0
2012-07-26 14:40:00,50.49,50.59,50.48,50.57,21400.0,38.0049,38.0801,37.9973,38.0651,21400.0
2012-07-26 14:50:00,50.56,50.68,50.55,50.6,29800.0,38.0575,38.1479,38.05,38.0877,29800.0
2012-07-26 15:00:00,50.61,50.7,50.58,50.7,61900.0,38.0952,38.1629,38.0726,38.1629,61900.0
2012-07-26 15:10:00,50.69,50.82,50.69,50.81,45700.0,38.1554,38.2532,38.1554,38.2457,45700.0
2012-07-26 15:20:00,50.82,50.87,50.78,50.8,66700.0,38.2532,38.2909,38.2231,38.2382,66700.0
2012-07-26 15:30:00,50.79,50.8,50.75,50.76,68700.0,38.2307,38.2382,38.2006,38.2081,68700.0
2012-07-26 15:40:00,50.77,50.91,50.75,50.78,126800.0,38.2156,38.321,38.2006,38.2231,126800.0
2012-07-26 15:50:00,50.78,50.79,50.69,50.76,170100.0,38.2231,38.2307,38.1554,38.2081,170100.0
2012-07-27 09:30:00,51.38,51.49,51.17,51.18,57500.0,38.6748,38.7576,38.5167,38.5242,57500.0
2012-07-27 09:40:00,51.18,51.31,51.0,51.26,49300.0,38.5242,38.6221,38.3887,38.5844,49300.0
2012-07-27 09:50:00,51.23,51.47,51.21,51.43,35700.0,38.5619,38.7425,38.5468,38.7124,35700.0
2012-07-27 10:00:00,51.46,51.63,51.42,51.56,60000.0,38.735,38.863,38.7049,38.8103,60000.0
2012-07-27 10:10:00,51.54,51.77,51.53,51.74,84300.0,38.7952,38.9683,38.7877,38.9458,84300.0
2012-07-27 10:20:00,51.74,51.94,51.72,51.93,107900.0,38.9458,39.0963,38.9307,39.0888,107900.0
2012-07-27 10:30:00,51.94,52.1,51.92,52.06,101700.0,39.0963,39.2167,39.0812,39.1866,101700.0
2012-07-27 10:40:00,52.06,52.14,52.0,52.03,87500.0,39.1866,39.2468,39.1415,39.164,87500.0
2012-07-27 10:50:00,52.02,52.05,51.91,51.99,138300.0,39.1565,39.1791,39.0737,39.1339,138300.0
2012-07-27 11:00:00,51.98,52.01,51.95,52.0,69200.0,39.1264,39.149,39.1038,39.1415,69200.0
2012-07-27 11:10:00,51.99,51.99,51.92,51.94,50500.0,39.1339,39.1339,39.0812,39.0963,50500.0
2012-07-27 11:20:00,51.95,51.96,51.9,51.95,36800.0,39.1038,39.1114,39.0662,39.1038,36800.0
2012-07-27 11:30:00,51.92,51.97,51.76,51.78,47200.0,39.0812,39.1189,38.9608,38.9759,47200.0
2012-07-27 11:40:00,51.79,51.83,51.78,51.8,18000.0,38.9834,39.0135,38.9759,38.9909,18000.0
2012-07-27 11:50:00,51.79,51.79,51.7,51.72,60100.0,38.9834,38.9834,38.9156,38.9307,60100.0
2012-07-27 12:00:00,51.74,51.75,51.7,51.72,21700.0,38.9458,38.9533,38.9156,38.9307,21700.0
2012-07-27 12:10:00,51.72,51.8,51.72,51.8,20400.0,38.9307,38.9909,38.9307,38.9909,20400.0
2012-07-27 12:20:00,51.78,51.9,51.78,51.86,22000.0,38.9759,39.0662,38.9759,39.0361,22000.0
2012-07-27 12:30:00,51.85,51.87,51.8,51.83,24200.0,39.0286,39.0436,38.9909,39.0135,24200.0
2012-07-27 12:40:00,51.83,51.85,51.81,51.83,34900.0,39.0135,39.0286,38.9984,39.0135,34900.0
2012-07-27 12:50:00,51.85,51.9,51.84,51.9,20900.0,39.0286,39.0662,39.021,39.0662,20900.0
2012-07-27 13:00:00,51.89,51.91,51.88,51.89,21100.0,39.0587,39.0737,39.0511,39.0587,21100.0
2012-07-27 13:10:00,51.89,51.92,51.87,51.91,21600.0,39.0587,39.0812,39.0436,39.0737,21600.0
2012-07-27 13:20:00,51.91,52.29,51.89,52.29,124700.0,39.0737,39.3597,39.0587,39.3597,124700.0
2012-07-27 13:30:00,52.29,52.59,52.19,52.53,146200.0,39.3597,39.5856,39.2845,39.5404,146200.0
2012-07-27 13:40:00,52.54,52.56,52.41,52.42,40800.0,39.5479,39.563,39.4501,39.4576,40800.0
2012-07-27 13:50:00,52.41,52.61,52.4,52.61,25700.0,39.4501,39.6006,39.4425,39.6006,25700.0
2012-07-27 14:00:00,52.59,52.6,52.49,52.58,36800.0,39.5856,39.5931,39.5103,39.578,36800.0
2012-07-27 14:10:00,52.57,52.57,52.48,52.52,34900.0,39.5705,39.5705,39.5028,39.5329,34900.0
2012-07-27 14:20:00,52.52,52.54,52.43,52.47,29600.0,39.5329,39.5479,39.4651,39.4952,29600.0
2012-07-27 14:30:00,52.47,52.64,52.46,52.61,32200.0,39.4952,39.6232,39.4877,39.6006,32200.0
2012-07-27 14:40:00,52.59,52.67,52.56,52.56,28200.0,39.5856,39.6458,39.563,39.563,28200.0
2012-07-27 14:50:00,52.56,52.72,52.55,52.71,31500.0,39.563,39.6834,39.5555,39.6759,31500.0
2012-07-27 15:00:00,52.7,52.82,52.67,52.81,43500.0,39.6684,39.7587,39.6458,39.7512,43500.0
2012-07-27 15:10:00,52.81,52.83,52.75,52.82,33800.0,39.7512,39.7662,39.706,39.7587,33800.0
2012-07-27 15:20:00,52.83,52.91,52.79,52.9,53900.0,39.7662,39.8264,39.7361,39.8189,53900.0
2012-07-27 15:30:00,52.9,53.0,52.9,52.94,72300.0,39.8189,39.8942,39.8189,39.849,72300.0
2012-07-27 15:40:00,52.94,52.97,52.83,52.89,72200.0,39.849,39.8716,39.7662,39.8114,72200.0
2012-07-27 15:50:00,52.89,52.9,52.51,52.57,146100.0,39.8114,39.8189,39.5253,39.5705,146100.0
2012-07-30 09:30:00,52.42,52.91,52.37,52.4,53200.0,39.4576,39.8264,39.42,39.4425,53200.0
2012-07-30 09:40:00,52.39,52.41,52.16,52.21,39500.0,39.435,39.4501,39.2619,39.2995,39500.0
2012-07-30 09:50:00,52.22,52.59,52.15,52.57,27300.0,39.3071,39.5856,39.2544,39.5705,27300.0
2012-07-30 10:00:00,52.57,52.65,52.5,52.55,30800.0,39.5705,39.6307,39.5178,39.5555,30800.0
2012-07-30 10:10:00,52.54,52.64,52.48,52.64,27400.0,39.5479,39.6232,39.5028,39.6232,27400.0
2012-07-30 10:20:00,52.63,52.87,52.62,52.76,28500.0,39.6157,39.7963,39.6081,39.7135,28500.0
2012-07-30 10:30:00,52.74,52.8,52.61,52.77,30000.0,39.6985,39.7436,39.6006,39.7211,30000.0
2012-07-30 10:40:00,52.77,52.78,52.64,52.68,28700.0,39.7211,39.7286,39.6232,39.6533,28700.0
2012-07-30 10:50:00,52.67,52.76,52.56,52.61,29200.0,39.6458,39.7135,39.563,39.6006,29200.0
2012-07-30 11:00:00,52.61,52.62,52.53,52.58,24800.0,39.6006,39.6081,39.5404,39.578,24800.0
2012-07-30 11:10:00,52.58,52.64,52.46,52.49,25900.0,39.578,39.6232,39.4877,39.5103,25900.0
2012-07-30 11:20:00,52.47,52.49,52.39,52.43,23900.0,39.4952,39.5103,39.435,39.4651,23900.0
2012-07-30 11:30:00,52.43,52.48,52.37,52.41,32800.0,39.4651,39.5028,39.42,39.4501,32800.0
2012-07-30 11:40:00,52.41,52.5,52.37,52.45,19900.0,39.4501,39.5178,39.42,39.4802,19900.0
2012-07-30 11:50:00,52.45,52.46,52.35,52.36,15900.0,39.4802,39.4877,39.4049,39.4124,15900.0
2012-07-30 12:00:00,52.36,52.36,52.18,52.21,16100.0,39.4124,39.4124,39.2769,39.2995,16100.0
2012-07-30 12:10:00,52.22,52.25,52.15,52.19,17100.0,39.3071,39.3296,39.2544,39.2845,17100.0
2012-07-30 12:20:00,52.19,52.23,52.18,52.22,13100.0,39.2845,39.3146,39.2769,39.3071,13100.0
2012-07-30 12:30:00,52.23,52.25,52.2,52.25,15400.0,39.3146,39.3296,39.292,39.3296,15400.0
2012-07-30 12:40:00,52.24,52.43,52.24,52.35,14500.0,39.3221,39.4651,39.3221,39.4049,14500.0
2012-07-30 12:50:00,52.37,52.41,52.34,52.37,14700.0,39.42,39.4501,39.3974,39.42,14700.0
2012-07-30 13:00:00,52.37,52.38,52.3,52.37,20200.0,39.42,39.4275,39.3673,39.42,20200.0
2012-07-30 13:10:00,52.38,52.39,52.29,52.29,12800.0,39.4275,39.435,39.3597,39.3597,12800.0
2012-07-30 13:20:00,52.29,52.35,52.27,52.3,19400.0,39.3597,39.4049,39.3447,39.3673,19400.0
2012-07-30 13:30:00,52.29,52.37,52.26,52.26,17800.0,39.3597,39.42,39.3372,39.3372,17800.0
2012-07-30 13:40:00,52.25,52.27,52.19,52.2,18600.0,39.3296,39.3447,39.2845,39.292,18600.0
2012-07-30 13:50:00,52.2,52.21,52.15,52.17,14000.0,39.292,39.2995,39.2544,39.2694,14000.0
2012-07-30 14:00:00,52.18,52.19,52.11,52.13,28100.0,39.2769,39.2845,39.2243,39.2393,28100.0
2012-07-30 14:10:00,52.13,52.17,52.11,52.14,21300.0,39.2393,39.2694,39.2243,39.2468,21300.0
2012-07-30 14:20:00,52.14,52.28,52.14,52.28,20200.0,39.2468,39.3522,39.2468,39.3522,20200.0
2012-07-30 14:30:00,52.26,52.32,52.26,52.32,17600.0,39.3372,39.3823,39.3372,39.3823,17600.0
2012-07-30 14:40:00,52.32,52.39,52.32,52.34,19600.0,39.3823,39.435,39.3823,39.3974,19600.0
2012-07-30 14:50:00,52.35,52.37,52.31,52.35,17800.0,39.4049,39.42,39.3748,39.4049,17800.0
2012-07-30 15:00:00,52.34,52.35,52.16,52.16,18700.0,39.3974,39.4049,39.2619,39.2619,18700.0
2012-07-30 15:10:00,52.16,52.24,52.13,52.23,36900.0,39.2619,39.3221,39.2393,39.3146,36900.0
2012-07-30 15:20:00,52.23,52.27,52.17,52.21,30700.0,39.3146,39.3447,39.2694,39.2995,30700.0
2012-07-30 15:30:00,52.22,52.3,52.18,52.19,42000.0,39.3071,39.3673,39.2769,39.2845,42000.0
2012-07-30 15:40:00,52.18,52.26,52.17,52.2,65700.0,39.2769,39.3372,39.2694,39.292,65700.0
2012-07-30 15:50:00,52.21,52.27,52.11,52.23,121600.0,39.2995,39.3447,39.2243,39.3146,121600.0
2012-07-31 09:30:00,51.93,51.95,51.74,51.9,20700.0,39.0888,39.1038,38.9458,39.0662,20700.0
2012-07-31 09:40:00,51.9,51.96,51.75,51.85,40400.0,39.0662,39.1114,38.9533,39.0286,40400.0
2012-07-31 09:50:00,51.85,51.99,51.72,51.89,26700.0,39.0286,39.1339,38.9307,39.0587,26700.0
2012-07-31 10:00:00,51.93,51.99,51.68,51.69,39500.0,39.0888,39.1339,38.9006,38.9081,39500.0
2012-07-31 10:10:00,51.69,51.91,51.65,51.88,26400.0,38.9081,39.0737,38.878,39.0511,26400.0
2012-07-31 10:20:00,51.9,51.98,51.86,51.92,19800.0,39.0662,39.1264,39.0361,39.0812,19800.0
2012-07-31 10:30:00,51.91,51.97,51.81,51.85,30400.0,39.0737,39.1189,38.9984,39.0286,30400.0
2012-07-31 10:40:00,51.85,51.96,51.85,51.93,24600.0,39.0286,39.1114,39.0286,39.0888,24600.0
2012-07-31 10:50:00,51.92,51.96,51.8,51.82,25000.0,39.0812,39.1114,38.9909,39.006,25000.0
2012-07-31 11:00:00,51.84,51.9,51.68,51.71,220600.0,39.021,39.0662,38.9006,38.9232,220600.0
2012-07-31 11:10:00,51.72,51.98,51.72,51.96,29200.0,38.9307,39.1264,38.9307,39.1114,29200.0
2012-07-31 11:20:00,51.96,51.98,51.8,51.81,80500.0,39.1114,39.1264,38.9909,38.9984,80500.0
2012-07-31 11:30:00,51.81,51.82,51.7,51.75,20300.0,38.9984,39.006,38.9156,38.9533,20300.0
2012-07-31 11:40:00,51.74,51.76,51.68,51.7,20200.0,38.9458,38.9608,38.9006,38.9156,20200.0
2012-07-31 11:50:00,51.7,51.9,51.7,51.9,22400.0,38.9156,39.0662,38.9156,39.0662,22400.0
2012-07-31 12:00:00,51.91,51.91,51.71,51.72,22500.0,39.0737,39.0737,38.9232,38.9307,22500.0
2012-07-31 12:10:00,51.71,51.72,51.54,51.58,29400.0,38.9232,38.9307,38.7952,38.8253,29400.0
2012-07-31 12:20:00,51.58,51.66,51.57,51.66,13500.0,38.8253,38.8855,38.8178,38.8855,13500.0
2012-07-31 12:30:00,51.64,51.73,51.63,51.71,17200.0,38.8705,38.9382,38.863,38.9232,17200.0
2012-07-31 12:40:00,51.72,51.74,51.65,51.68,25400.0,38.9307,38.9458,38.878,38.9006,25400.0
2012-07-31 12:50:00,51.66,51.68,51.61,51.67,29900.0,38.8855,38.9006,38.8479,38.8931,29900.0
2012-07-31 13:00:00,51.66,51.81,51.63,51.81,37900.0,38.8855,38.9984,38.863,38.9984,37900.0
2012-07-31 13:10:00,51.82,51.97,51.78,51.88,46000.0,39.006,39.1189,38.9759,39.0511,46000.0
2012-07-31 13:20:00,51.88,52.01,51.85,52.0,21400.0,39.0511,39.149,39.0286,39.1415,21400.0
2012-07-31 13:30:00,52.0,52.04,51.98,52.02,17800.0,39.1415,39.1716,39.1264,39.1565,17800.0
2012-07-31 13:40:00,52.03,52.03,51.98,51.99,14200.0,39.164,39.164,39.1264,39.1339,14200.0
2012-07-31 13:50:00,52.0,52.02,51.96,51.97,17200.0,39.1415,39.1565,39.1114,39.1189,17200.0
2012-07-31 14:00:00,51.96,52.0,51.95,51.99,16200.0,39.1114,39.1415,39.1038,39.1339,16200.0
2012-07-31 14:10:00,51.98,52.04,51.97,52.01,25000.0,39.1264,39.1716,39.1189,39.149,25000.0
2012-07-31 14:20:00,52.02,52.03,51.96,51.97,57000.0,39.1565,39.164,39.1114,39.1189,57000.0
2012-07-31 14:30:00,51.98,52.0,51.88,51.89,38600.0,39.1264,39.1415,39.0511,39.0587,38600.0
2012-07-31 14:40:00,51.9,51.95,51.88,51.92,20700.0,39.0662,39.1038,39.0511,39.0812,20700.0
2012-07-31 14:50:00,51.93,51.96,51.8,51.8,42300.0,39.0888,39.1114,38.9909,38.9909,42300.0
2012-07-31 15:00:00,51.81,51.81,51.73,51.77,24700.0,38.9984,38.9984,38.9382,38.9683,24700.0
2012-07-31 15:10:00,51.76,51.78,51.71,51.77,12300.0,38.9608,38.9759,38.9232,38.9683,12300.0
2012-07-31 15:20:00,51.77,51.86,51.74,51.86,20200.0,38.9683,39.0361,38.9458,39.0361,20200.0
2012-07-31 15:30:00,51.86,51.89,51.78,51.8,41000.0,39.0361,39.0587,38.9759,38.9909,41000.0
2012-07-31 15:40:00,51.8,51.9,51.75,51.75,59900.0,38.9909,39.0662,38.9533,38.9533,59900.0
2012-07-31 15:50:00,51.75,51.89,51.69,51.72,136400.0,38.9533,39.0587,38.9081,38.9307,136400.0
2012-08-01 09:30:00,51.95,52.09,51.63,51.86,53500.0,39.3705,39.4766,39.128,39.3023,53500.0
2012-08-01 09:40:00,51.86,51.86,51.66,51.73,21000.0,39.3023,39.3023,39.1507,39.2038,21000.0
2012-08-01 09:50:00,51.71,51.73,51.53,51.57,33900.0,39.1886,39.2038,39.0522,39.0825,33900.0
2012-08-01 10:00:00,51.56,51.65,51.48,51.64,44800.0,39.0749,39.1432,39.0143,39.1356,44800.0
2012-08-01 10:10:00,51.65,51.67,51.39,51.4,29800.0,39.1432,39.1583,38.9461,38.9537,29800.0
2012-08-01 10:20:00,51.41,51.7,51.41,51.69,21600.0,38.9613,39.181,38.9613,39.1735,21600.0
2012-08-01 10:30:00,51.69,51.9,51.64,51.88,32800.0,39.1735,39.3326,39.1356,39.3175,32800.0
2012-08-01 10:40:00,51.9,51.93,51.83,51.9,22500.0,39.3326,39.3554,39.2796,39.3326,22500.0
2012-08-01 10:50:00,51.88,51.96,51.83,51.94,17600.0,39.3175,39.3781,39.2796,39.3629,17600.0
2012-08-01 11:00:00,51.95,51.96,51.85,51.91,31400.0,39.3705,39.3781,39.2947,39.3402,31400.0
2012-08-01 11:10:00,51.92,51.93,51.68,51.78,19600.0,39.3478,39.3554,39.1659,39.2417,19600.0
2012-08-01 11:20:00,51.75,51.8,51.69,51.73,21200.0,39.2189,39.2568,39.1735,39.2038,21200.0
2012-08-01 11:30:00,51.73,51.86,51.72,51.79,21300.0,39.2038,39.3023,39.1962,39.2493,21300.0
2012-08-01 11:40:00,51.79,51.9,51.77,51.85,12900.0,39.2493,39.3326,39.2341,39.2947,12900.0
2012-08-01 11:50:00,51.87,51.91,51.8,51.82,12700.0,39.3099,39.3402,39.2568,39.272,12700.0
2012-08-01 12:00:00,51.82,51.83,51.7,51.71,37100.0,39.272,39.2796,39.181,39.1886,37100.0
2012-08-01 12:10:00,51.71,51.71,51.66,51.67,15800.0,39.1886,39.1886,39.1507,39.1583,15800.0
2012-08-01 12:20:00,51.67,51.72,51.67,51.68,23200.0,39.1583,39.1962,39.1583,39.1659,23200.0
2012-08-01 12:30:00,51.7,51.72,51.63,51.63,19400.0,39.181,39.1962,39.128,39.128,19400.0
2012-08-01 12:40:00,51.64,51.66,51.63,51.63,13600.0,39.1356,39.1507,39.128,39.128,13600.0
2012-08-01 12:50:00,51.63,51.7,51.63,51.68,13300.0,39.128,39.181,39.128,39.1659,13300.0
2012-08-01 13:00:00,51.7,51.75,51.68,51.7,64800.0,39.181,39.2189,39.1659,39.181,64800.0
2012-08-01 13:10:00,51.7,51.71,51.64,51.68,39800.0,39.181,39.1886,39.1356,39.1659,39800.0
2012-08-01 13:20:00,51.68,51.72,51.66,51.7,30200.0,39.1659,39.1962,39.1507,39.181,30200.0
2012-08-01 13:30:00,51.69,51.71,51.66,51.69,21200.0,39.1735,39.1886,39.1507,39.1735,21200.0
2012-08-01 13:40:00,51.66,51.79,51.66,51.74,18700.0,39.1507,39.2493,39.1507,39.2114,18700.0
2012-08-01 13:50:00,51.72,51.73,51.62,51.62,21200.0,39.1962,39.2038,39.1204,39.1204,21200.0
2012-08-01 14:00:00,51.64,51.66,51.59,51.66,30600.0,39.1356,39.1507,39.0977,39.1507,30600.0
2012-08-01 14:10:00,51.65,51.68,51.26,51.41,103400.0,39.1432,39.1659,38.8476,38.9613,103400.0
2012-08-01 14:20:00,51.41,51.64,51.34,51.56,65700.0,38.9613,39.1356,38.9082,39.0749,65700.0
2012-08-01 14:30:00,51.57,51.6,51.39,51.5,38100.0,39.0825,39.1053,38.9461,39.0295,38100.0
2012-08-01 14:40:00,51.49,51.5,51.29,51.34,27000.0,39.0219,39.0295,38.8703,38.9082,27000.0
2012-08-01 14:50:00,51.34,51.55,51.3,51.55,39000.0,38.9082,39.0674,38.8779,39.0674,39000.0
2012-08-01 15:00:00,51.55,51.76,51.52,51.76,49300.0,39.0674,39.2265,39.0446,39.2265,49300.0
2012-08-01 15:10:00,51.77,51.77,51.61,51.69,34200.0,39.2341,39.2341,39.1128,39.1735,34200.0
2012-08-01 15:20:00,51.68,51.83,51.66,51.78,34600.0,39.1659,39.2796,39.1507,39.2417,34600.0
2012-08-01 15:30:00,51.8,51.82,51.61,51.66,46900.0,39.2568,39.272,39.1128,39.1507,46900.0
2012-08-01 15:40:00,51.66,51.74,51.55,51.55,69900.0,39.1507,39.2114,39.0674,39.0674,69900.0
2012-08-01 15:50:00,51.55,51.59,51.3,51.35,115400.0,39.0674,39.0977,38.8779,38.9158,115400.0
2012-08-02 09:30:00,50.72,50.83,50.2,50.58,47900.0,38.4383,38.5217,38.0443,38.3322,47900.0
2012-08-02 09:40:00,50.57,50.86,50.5,50.78,27200.0,38.3247,38.5444,38.2716,38.4838,27200.0
2012-08-02 09:50:00,50.79,51.13,50.75,51.1,55000.0,38.4914,38.7491,38.4611,38.7263,55000.0
2012-08-02 10:00:00,51.11,51.18,50.7,50.9,31500.0,38.7339,38.787,38.4232,38.5748,31500.0
2012-08-02 10:10:00,50.89,51.11,50.84,50.93,26200.0,38.5672,38.7339,38.5293,38.5975,26200.0
2012-08-02 10:20:00,50.95,51.16,50.91,51.05,18800.0,38.6127,38.7718,38.5823,38.6884,18800.0
2012-08-02 10:30:00,51.03,51.07,50.91,50.93,21700.0,38.6733,38.7036,38.5823,38.5975,21700.0
2012-08-02 10:40:00,50.92,51.09,50.87,51.07,17700.0,38.5899,38.7188,38.552,38.7036,17700.0
2012-08-02 10:50:00,51.09,51.11,50.62,50.62,20400.0,38.7188,38.7339,38.3626,38.3626,20400.0
2012-08-02 11:00:00,50.63,50.72,50.4,50.4,26200.0,38.3701,38.4383,38.1958,38.1958,26200.0
2012-08-02 11:10:00,50.39,50.39,50.21,50.27,28200.0,38.1883,38.1883,38.0518,38.0973,28200.0
2012-08-02 11:20:00,50.25,50.27,50.05,50.27,27200.0,38.0822,38.0973,37.9306,38.0973,27200.0
2012-08-02 11:30:00,50.25,50.27,50.03,50.11,28800.0,38.0822,38.0973,37.9154,37.9761,28800.0
2012-08-02 11:40:00,50.09,50.19,50.03,50.12,25100.0,37.9609,38.0367,37.9154,37.9836,25100.0
2012-08-02 11:50:00,50.12,50.21,50.04,50.2,23000.0,37.9836,38.0518,37.923,38.0443,23000.0
2012-08-02 12:00:00,50.2,50.3,50.17,50.28,15400.0,38.0443,38.1201,38.0215,38.1049,15400.0
2012-08-02 12:10:00,50.28,50.31,50.19,50.25,18800.0,38.1049,38.1276,38.0367,38.0822,18800.0
2012-08-02 12:20:00,50.26,50.26,50.17,50.17,23900.0,38.0897,38.0897,38.0215,38.0215,23900.0
2012-08-02 12:30:00,50.17,50.17,50.0,50.13,34600.0,38.0215,38.0215,37.8927,37.9912,34600.0
2012-08-02 12:40:00,50.14,50.15,50.05,50.15,36800.0,37.9988,38.0064,37.9306,38.0064,36800.0
2012-08-02 12:50:00,50.16,50.27,50.16,50.25,30000.0,38.014,38.0973,38.014,38.0822,30000.0
2012-08-02 13:00:00,50.24,50.3,50.23,50.28,19300.0,38.0746,38.1201,38.067,38.1049,19300.0
2012-08-02 13:10:00,50.28,50.3,50.19,50.23,16300.0,38.1049,38.1201,38.0367,38.067,16300.0
2012-08-02 13:20:00,50.22,50.29,50.2,50.24,12100.0,38.0594,38.1125,38.0443,38.0746,12100.0
2012-08-02 13:30:00,50.24,50.25,50.15,50.21,21700.0,38.0746,38.0822,38.0064,38.0518,21700.0
2012-08-02 13:40:00,50.19,50.24,50.18,50.19,19300.0,38.0367,38.0746,38.0291,38.0367,19300.0
2012-08-02 13:50:00,50.18,50.28,50.16,50.16,21900.0,38.0291,38.1049,38.014,38.014,21900.0
2012-08-02 14:00:00,50.15,50.26,50.11,50.24,25500.0,38.0064,38.0897,37.9761,38.0746,25500.0
2012-08-02 14:10:00,50.24,50.42,50.24,50.42,33500.0,38.0746,38.211,38.0746,38.211,33500.0
2012-08-02 14:20:00,50.42,50.46,50.36,50.37,39900.0,38.211,38.2413,38.1655,38.1731,39900.0
2012-08-02 14:30:00,50.39,50.67,50.36,50.66,23100.0,38.1883,38.4005,38.1655,38.3929,23100.0
2012-08-02 14:40:00,50.67,50.69,50.61,50.65,14800.0,38.4005,38.4156,38.355,38.3853,14800.0
2012-08-02 14:50:00,50.64,50.65,50.52,50.62,18400.0,38.3777,38.3853,38.2868,38.3626,18400.0
2012-08-02 15:00:00,50.62,50.77,50.61,50.73,22700.0,38.3626,38.4762,38.355,38.4459,22700.0
2012-08-02 15:10:00,50.71,50.72,50.57,50.63,25700.0,38.4308,38.4383,38.3247,38.3701,25700.0
2012-08-02 15:20:00,50.64,50.82,50.64,50.78,34400.0,38.3777,38.5141,38.3777,38.4838,34400.0
2012-08-02 15:30:00,50.78,50.86,50.76,50.82,29100.0,38.4838,38.5444,38.4687,38.5141,29100.0
2012-08-02 15:40:00,50.83,50.87,50.74,50.8,50500.0,38.5217,38.552,38.4535,38.499,50500.0
2012-08-02 15:50:00,50.81,50.9,50.74,50.82,60100.0,38.5066,38.5748,38.4535,38.5141,60100.0
2012-08-03 09:30:00,51.89,52.0,51.78,51.97,27600.0,39.325,39.4084,39.2417,39.3857,27600.0
2012-08-03 09:40:00,51.94,52.33,51.94,52.28,33200.0,39.3629,39.6585,39.3629,39.6206,33200.0
2012-08-03 09:50:00,52.29,52.55,52.29,52.38,50800.0,39.6282,39.8252,39.6282,39.6964,50800.0
2012-08-03 10:00:00,52.44,52.69,52.44,52.59,28300.0,39.7419,39.9313,39.7419,39.8555,28300.0
2012-08-03 10:10:00,52.61,52.66,52.43,52.43,20600.0,39.8707,39.9086,39.7343,39.7343,20600.0
2012-08-03 10:20:00,52.43,52.66,52.4,52.62,20100.0,39.7343,39.9086,39.7115,39.8783,20100.0
2012-08-03 10:30:00,52.62,52.62,52.42,52.46,21900.0,39.8783,39.8783,39.7267,39.757,21900.0
2012-08-03 10:40:00,52.43,52.45,52.29,52.3,16600.0,39.7343,39.7494,39.6282,39.6358,16600.0
2012-08-03 10:50:00,52.29,52.59,52.29,52.59,14800.0,39.6282,39.8555,39.6282,39.8555,14800.0
2012-08-03 11:00:00,52.57,52.69,52.55,52.58,19800.0,39.8404,39.9313,39.8252,39.848,19800.0
2012-08-03 11:10:00,52.57,52.78,52.54,52.72,18800.0,39.8404,39.9995,39.8176,39.9541,18800.0
2012-08-03 11:20:00,52.72,52.73,52.61,52.63,14600.0,39.9541,39.9616,39.8707,39.8859,14600.0
2012-08-03 11:30:00,52.62,52.72,52.6,52.69,13300.0,39.8783,39.9541,39.8631,39.9313,13300.0
2012-08-03 11:40:00,52.68,52.75,52.67,52.67,8800.0,39.9237,39.9768,39.9162,39.9162,8800.0
2012-08-03 11:50:00,52.68,52.74,52.63,52.71,17900.0,39.9237,39.9692,39.8859,39.9465,17900.0
2012-08-03 12:00:00,52.72,52.74,52.64,52.64,25700.0,39.9541,39.9692,39.8934,39.8934,25700.0
2012-08-03 12:10:00,52.65,52.68,52.61,52.65,5300.0,39.901,39.9237,39.8707,39.901,5300.0
2012-08-03 12:20:00,52.65,52.73,52.65,52.73,7300.0,39.901,39.9616,39.901,39.9616,7300.0
2012-08-03 12:30:00,52.73,52.76,52.71,52.71,12500.0,39.9616,39.9844,39.9465,39.9465,12500.0
2012-08-03 12:40:00,52.72,52.77,52.72,52.73,8400.0,39.9541,39.992,39.9541,39.9616,8400.0
2012-08-03 12:50:00,52.71,52.71,52.63,52.66,7500.0,39.9465,39.9465,39.8859,39.9086,7500.0
2012-08-03 13:00:00,52.63,52.71,52.6,52.71,37300.0,39.8859,39.9465,39.8631,39.9465,37300.0
2012-08-03 13:10:00,52.71,52.79,52.7,52.79,11900.0,39.9465,40.0071,39.9389,40.0071,11900.0
2012-08-03 13:20:00,52.79,52.79,52.73,52.79,9900.0,40.0071,40.0071,39.9616,40.0071,9900.0
2012-08-03 13:30:00,52.79,52.79,52.7,52.7,10500.0,40.0071,40.0071,39.9389,39.9389,10500.0
2012-08-03 13:40:00,52.7,52.77,52.7,52.74,13100.0,39.9389,39.992,39.9389,39.9692,13100.0
2012-08-03 13:50:00,52.74,52.79,52.72,52.77,10700.0,39.9692,40.0071,39.9541,39.992,10700.0
2012-08-03 14:00:00,52.77,52.77,52.5,52.67,77000.0,39.992,39.992,39.7873,39.9162,77000.0
2012-08-03 14:10:00,52.69,52.71,52.65,52.68,16300.0,39.9313,39.9465,39.901,39.9237,16300.0
2012-08-03 14:20:00,52.69,52.74,52.67,52.73,13900.0,39.9313,39.9692,39.9162,39.9616,13900.0
2012-08-03 14:30:00,52.73,52.76,52.7,52.71,14200.0,39.9616,39.9844,39.9389,39.9465,14200.0
2012-08-03 14:40:00,52.71,52.73,52.61,52.65,33300.0,39.9465,39.9616,39.8707,39.901,33300.0
2012-08-03 14:50:00,52.67,52.76,52.67,52.72,20600.0,39.9162,39.9844,39.9162,39.9541,20600.0
2012-08-03 15:00:00,52.73,52.78,52.72,52.75,18700.0,39.9616,39.9995,39.9541,39.9768,18700.0
2012-08-03 15:10:00,52.75,52.8,52.65,52.66,15700.0,39.9768,40.0147,39.901,39.9086,15700.0
2012-08-03 15:20:00,52.68,52.75,52.64,52.69,35400.0,39.9237,39.9768,39.8934,39.9313,35400.0
2012-08-03 15:30:00,52.67,52.7,52.47,52.53,39300.0,39.9162,39.9389,39.7646,39.8101,39300.0
2012-08-03 15:40:00,52.53,52.68,52.48,52.68,44500.0,39.8101,39.9237,39.7722,39.9237,44500.0
2012-08-03 15:50:00,52.68,52.69,52.5,52.64,99900.0,39.9237,39.9313,39.7873,39.8934,99900.0
2012-08-06 09:30:00,52.69,52.8,52.42,52.75,36200.0,39.9313,40.0147,39.7267,39.9768,36200.0
2012-08-06 09:40:00,52.71,52.85,52.66,52.85,27400.0,39.9465,40.0526,39.9086,40.0526,27400.0
2012-08-06 09:50:00,52.83,52.85,52.67,52.72,20800.0,40.0374,40.0526,39.9162,39.9541,20800.0
2012-08-06 10:00:00,52.71,52.79,52.65,52.79,23000.0,39.9465,40.0071,39.901,40.0071,23000.0
2012-08-06 10:10:00,52.8,52.86,52.73,52.85,29200.0,40.0147,40.0602,39.9616,40.0526,29200.0
2012-08-06 10:20:00,52.87,52.89,52.82,52.88,14100.0,40.0677,40.0829,40.0298,40.0753,14100.0
2012-08-06 10:30:00,52.9,52.97,52.9,52.93,39900.0,40.0905,40.1435,40.0905,40.1132,39900.0
2012-08-06 10:40:00,52.93,52.98,52.89,52.94,24400.0,40.1132,40.1511,40.0829,40.1208,24400.0
2012-08-06 10:50:00,52.95,52.97,52.91,52.97,27100.0,40.1284,40.1435,40.098,40.1435,27100.0
2012-08-06 11:00:00,52.97,53.0,52.94,52.99,12200.0,40.1435,40.1663,40.1208,40.1587,12200.0
2012-08-06 11:10:00,52.99,52.99,52.91,52.95,20800.0,40.1587,40.1587,40.098,40.1284,20800.0
2012-08-06 11:20:00,52.93,52.97,52.85,52.85,22400.0,40.1132,40.1435,40.0526,40.0526,22400.0
2012-08-06 11:30:00,52.82,52.89,52.78,52.81,19100.0,40.0298,40.0829,39.9995,40.0223,19100.0
2012-08-06 11:40:00,52.81,52.88,52.81,52.88,14700.0,40.0223,40.0753,40.0223,40.0753,14700.0
2012-08-06 11:50:00,52.87,52.88,52.79,52.82,14500.0,40.0677,40.0753,40.0071,40.0298,14500.0
2012-08-06 12:00:00,52.83,52.84,52.79,52.8,9900.0,40.0374,40.045,40.0071,40.0147,9900.0
2012-08-06 12:10:00,52.8,52.84,52.76,52.84,11100.0,40.0147,40.045,39.9844,40.045,11100.0
2012-08-06 12:20:00,52.83,52.83,52.77,52.8,16800.0,40.0374,40.0374,39.992,40.0147,16800.0
2012-08-06 12:30:00,52.8,52.86,52.78,52.81,11100.0,40.0147,40.0602,39.9995,40.0223,11100.0
2012-08-06 12:40:00,52.79,52.82,52.77,52.81,17500.0,40.0071,40.0298,39.992,40.0223,17500.0
2012-08-06 12:50:00,52.81,52.83,52.78,52.81,11600.0,40.0223,40.0374,39.9995,40.0223,11600.0
2012-08-06 13:00:00,52.8,52.82,52.78,52.82,8800.0,40.0147,40.0298,39.9995,40.0298,8800.0
2012-08-06 13:10:00,52.83,52.87,52.83,52.85,12200.0,40.0374,40.0677,40.0374,40.0526,12200.0
2012-08-06 13:20:00,52.87,52.93,52.83,52.93,11600.0,40.0677,40.1132,40.0374,40.1132,11600.0
2012-08-06 13:30:00,52.94,52.95,52.88,52.9,19200.0,40.1208,40.1284,40.0753,40.0905,19200.0
2012-08-06 13:40:00,52.88,52.9,52.85,52.86,16300.0,40.0753,40.0905,40.0526,40.0602,16300.0
2012-08-06 13:50:00,52.85,52.88,52.8,52.87,10900.0,40.0526,40.0753,40.0147,40.0677,10900.0
2012-08-06 14:00:00,52.86,52.89,52.83,52.86,21000.0,40.0602,40.0829,40.0374,40.0602,21000.0
2012-08-06 14:10:00,52.86,52.93,52.86,52.93,20200.0,40.0602,40.1132,40.0602,40.1132,20200.0
2012-08-06 14:20:00,52.92,52.96,52.9,52.93,16700.0,40.1056,40.1359,40.0905,40.1132,16700.0
2012-08-06 14:30:00,52.94,53.02,52.92,53.01,38300.0,40.1208,40.1814,40.1056,40.1738,38300.0
2012-08-06 14:40:00,53.01,53.04,53.0,53.03,18200.0,40.1738,40.1966,40.1663,40.189,18200.0
2012-08-06 14:50:00,53.03,53.05,52.99,53.05,42900.0,40.189,40.2041,40.1587,40.2041,42900.0
2012-08-06 15:00:00,53.05,53.07,53.01,53.07,41000.0,40.2041,40.2193,40.1738,40.2193,41000.0
2012-08-06 15:10:00,53.06,53.1,53.04,53.09,41200.0,40.2117,40.242,40.1966,40.2345,41200.0
2012-08-06 15:20:00,53.09,53.1,53.05,53.08,38800.0,40.2345,40.242,40.2041,40.2269,38800.0
2012-08-06 15:30:00,53.08,53.09,52.94,52.95,44700.0,40.2269,40.2345,40.1208,40.1284,44700.0
2012-08-06 15:40:00,52.96,53.16,52.88,52.91,122600.0,40.1359,40.2875,40.0753,40.098,122600.0
2012-08-06 15:50:00,52.92,52.94,52.78,52.88,125100.0,40.1056,40.1208,39.9995,40.0753,125100.0
2012-08-07 09:30:00,53.19,53.73,53.09,53.71,58600.0,40.3102,40.7195,40.2345,40.7043,58600.0
2012-08-07 09:40:00,53.67,53.92,53.63,53.85,31100.0,40.674,40.8635,40.6437,40.8104,31100.0
2012-08-07 09:50:00,53.87,54.02,53.84,54.02,48100.0,40.8256,40.9393,40.8029,40.9393,48100.0
2012-08-07 10:00:00,54.05,54.2,53.94,54.2,71300.0,40.962,41.0757,40.8786,41.0757,71300.0
2012-08-07 10:10:00,54.19,54.41,54.1,54.41,74700.0,41.0681,41.2348,40.9999,41.2348,74700.0
2012-08-07 10:20:00,54.38,54.4,54.2,54.2,58700.0,41.2121,41.2273,41.0757,41.0757,58700.0
2012-08-07 10:30:00,54.22,54.23,53.93,53.93,22100.0,41.0908,41.0984,40.8711,40.8711,22100.0
2012-08-07 10:40:00,53.93,53.98,53.91,53.97,25400.0,40.8711,40.909,40.8559,40.9014,25400.0
2012-08-07 10:50:00,53.97,53.99,53.8,53.81,21900.0,40.9014,40.9165,40.7725,40.7801,21900.0
2012-08-07 11:00:00,53.81,53.84,53.75,53.76,12800.0,40.7801,40.8029,40.7346,40.7422,12800.0
2012-08-07 11:10:00,53.76,54.02,53.76,54.02,67400.0,40.7422,40.9393,40.7422,40.9393,67400.0
2012-08-07 11:20:00,54.02,54.3,53.98,54.26,48800.0,40.9393,41.1515,40.909,41.1212,48800.0
2012-08-07 11:30:00,54.28,54.33,54.17,54.2,114200.0,41.1363,41.1742,41.0529,41.0757,114200.0
2012-08-07 11:40:00,54.21,54.59,54.21,54.59,60000.0,41.0833,41.3712,41.0833,41.3712,60000.0
2012-08-07 11:50:00,54.59,54.77,54.53,54.55,47700.0,41.3712,41.5077,41.3258,41.3409,47700.0
2012-08-07 12:00:00,54.54,54.59,54.53,54.58,28800.0,41.3334,41.3712,41.3258,41.3637,28800.0
2012-08-07 12:10:00,54.57,54.58,54.36,54.36,53900.0,41.3561,41.3637,41.1969,41.1969,53900.0
2012-08-07 12:20:00,54.36,54.48,54.25,54.34,71400.0,41.1969,41.2879,41.1136,41.1818,71400.0
2012-08-07 12:30:00,54.34,54.63,54.34,54.63,39200.0,41.1818,41.4016,41.1818,41.4016,39200.0
2012-08-07 12:40:00,54.63,54.66,54.56,54.61,16500.0,41.4016,41.4243,41.3485,41.3864,16500.0
2012-08-07 12:50:00,54.61,54.62,54.56,54.56,16300.0,41.3864,41.394,41.3485,41.3485,16300.0
2012-08-07 13:00:00,54.56,54.56,54.49,54.53,14400.0,41.3485,41.3485,41.2955,41.3258,14400.0
2012-08-07 13:10:00,54.53,54.57,54.5,54.53,22100.0,41.3258,41.3561,41.303,41.3258,22100.0
2012-08-07 13:20:00,54.52,54.58,54.43,54.44,24000.0,41.3182,41.3637,41.25,41.2576,24000.0
2012-08-07 13:30:00,54.44,54.44,54.37,54.4,21400.0,41.2576,41.2576,41.2045,41.2273,21400.0
2012-08-07 13:40:00,54.4,54.45,54.39,54.44,23100.0,41.2273,41.2651,41.2197,41.2576,23100.0
2012-08-07 13:50:00,54.42,54.44,54.37,54.37,31300.0,41.2424,41.2576,41.2045,41.2045,31300.0
2012-08-07 14:00:00,54.37,54.37,54.13,54.13,40200.0,41.2045,41.2045,41.0226,41.0226,40200.0
2012-08-07 14:10:00,54.12,54.15,54.02,54.1,51300.0,41.0151,41.0378,40.9393,40.9999,51300.0
2012-08-07 14:20:00,54.1,54.18,54.07,54.07,30500.0,40.9999,41.0605,40.9772,40.9772,30500.0
2012-08-07 14:30:00,54.08,54.18,54.08,54.17,33500.0,40.9847,41.0605,40.9847,41.0529,33500.0
2012-08-07 14:40:00,54.17,54.21,54.12,54.21,33500.0,41.0529,41.0833,41.0151,41.0833,33500.0
2012-08-07 14:50:00,54.21,54.33,54.17,54.17,30300.0,41.0833,41.1742,41.0529,41.0529,30300.0
2012-08-07 15:00:00,54.17,54.2,54.14,54.16,43200.0,41.0529,41.0757,41.0302,41.0454,43200.0
2012-08-07 15:10:00,54.16,54.23,54.15,54.22,40000.0,41.0454,41.0984,41.0378,41.0908,40000.0
2012-08-07 15:20:00,54.21,54.33,54.18,54.33,45900.0,41.0833,41.1742,41.0605,41.1742,45900.0
2012-08-07 15:30:00,54.33,54.37,54.16,54.26,83000.0,41.1742,41.2045,41.0454,41.1212,83000.0
2012-08-07 15:40:00,54.26,54.42,54.26,54.4,88100.0,41.1212,41.2424,41.1212,41.2273,88100.0
2012-08-07 15:50:00,54.4,54.4,54.21,54.24,101300.0,41.2273,41.2273,41.0833,41.106,101300.0
2012-08-08 09:30:00,53.91,54.1,53.87,54.1,12600.0,40.8559,40.9999,40.8256,40.9999,12600.0
2012-08-08 09:40:00,54.1,54.23,54.1,54.18,30100.0,40.9999,41.0984,40.9999,41.0605,30100.0
2012-08-08 09:50:00,54.2,54.2,53.97,54.0,17200.0,41.0757,41.0757,40.9014,40.9241,17200.0
2012-08-08 10:00:00,53.99,54.05,53.98,54.03,45500.0,40.9165,40.962,40.909,40.9468,45500.0
2012-08-08 10:10:00,54.01,54.12,54.0,54.12,12200.0,40.9317,41.0151,40.9241,41.0151,12200.0
2012-08-08 10:20:00,54.11,54.12,54.03,54.06,13500.0,41.0075,41.0151,40.9468,40.9696,13500.0
2012-08-08 10:30:00,54.09,54.1,54.05,54.08,29800.0,40.9923,40.9999,40.962,40.9847,29800.0
2012-08-08 10:40:00,54.07,54.09,54.06,54.08,12300.0,40.9772,40.9923,40.9696,40.9847,12300.0
2012-08-08 10:50:00,54.09,54.14,54.09,54.12,12300.0,40.9923,41.0302,40.9923,41.0151,12300.0
2012-08-08 11:00:00,54.13,54.15,54.12,54.15,10300.0,41.0226,41.0378,41.0151,41.0378,10300.0
2012-08-08 11:10:00,54.16,54.33,54.16,54.33,14400.0,41.0454,41.1742,41.0454,41.1742,14400.0
2012-08-08 11:20:00,54.31,54.32,54.28,54.31,9100.0,41.159,41.1666,41.1363,41.159,9100.0
2012-08-08 11:30:00,54.3,54.38,54.3,54.31,17600.0,41.1515,41.2121,41.1515,41.159,17600.0
2012-08-08 11:40:00,54.3,54.32,54.27,54.29,17500.0,41.1515,41.1666,41.1287,41.1439,17500.0
2012-08-08 11:50:00,54.29,54.3,54.27,54.29,22900.0,41.1439,41.1515,41.1287,41.1439,22900.0
2012-08-08 12:00:00,54.29,54.31,54.28,54.3,13000.0,41.1439,41.159,41.1363,41.1515,13000.0
2012-08-08 12:10:00,54.3,54.37,54.29,54.37,9100.0,41.1515,41.2045,41.1439,41.2045,9100.0
2012-08-08 12:20:00,54.36,54.5,54.32,54.48,53400.0,41.1969,41.303,41.1666,41.2879,53400.0
2012-08-08 12:30:00,54.48,54.53,54.46,54.53,17900.0,41.2879,41.3258,41.2727,41.3258,17900.0
2012-08-08 12:40:00,54.53,54.54,54.48,54.5,19700.0,41.3258,41.3334,41.2879,41.303,19700.0
2012-08-08 12:50:00,54.48,54.48,54.41,54.48,16500.0,41.2879,41.2879,41.2348,41.2879,16500.0
2012-08-08 13:00:00,54.48,54.53,54.46,54.5,12700.0,41.2879,41.3258,41.2727,41.303,12700.0
2012-08-08 13:10:00,54.49,54.49,54.41,54.46,17700.0,41.2955,41.2955,41.2348,41.2727,17700.0
2012-08-08 13:20:00,54.46,54.51,54.44,54.5,15700.0,41.2727,41.3106,41.2576,41.303,15700.0
2012-08-08 13:30:00,54.5,54.55,54.49,54.55,29800.0,41.303,41.3409,41.2955,41.3409,29800.0
2012-08-08 13:40:00,54.55,54.56,54.4,54.44,25200.0,41.3409,41.3485,41.2273,41.2576,25200.0
2012-08-08 13:50:00,54.45,54.49,54.39,54.4,12400.0,41.2651,41.2955,41.2197,41.2273,12400.0
2012-08-08 14:00:00,54.39,54.45,54.32,54.37,19000.0,41.2197,41.2651,41.1666,41.2045,19000.0
2012-08-08 14:10:00,54.36,54.37,54.26,54.28,42700.0,41.1969,41.2045,41.1212,41.1363,42700.0
2012-08-08 14:20:00,54.28,54.32,54.26,54.32,14300.0,41.1363,41.1666,41.1212,41.1666,14300.0
2012-08-08 14:30:00,54.31,54.39,54.29,54.38,27100.0,41.159,41.2197,41.1439,41.2121,27100.0
2012-08-08 14:40:00,54.37,54.39,54.34,54.35,29000.0,41.2045,41.2197,41.1818,41.1894,29000.0
2012-08-08 14:50:00,54.35,54.37,54.27,54.28,21400.0,41.1894,41.2045,41.1287,41.1363,21400.0
2012-08-08 15:00:00,54.29,54.38,54.28,54.35,27600.0,41.1439,41.2121,41.1363,41.1894,27600.0
2012-08-08 15:10:00,54.35,54.46,54.35,54.42,32000.0,41.1894,41.2727,41.1894,41.2424,32000.0
2012-08-08 15:20:00,54.41,54.44,54.38,54.4,44300.0,41.2348,41.2576,41.2121,41.2273,44300.0
2012-08-08 15:30:00,54.4,54.52,54.39,54.46,73800.0,41.2273,41.3182,41.2197,41.2727,73800.0
2012-08-08 15:40:00,54.46,54.54,54.42,54.53,89500.0,41.2727,41.3334,41.2424,41.3258,89500.0
2012-08-08 15:50:00,54.52,54.53,54.44,54.51,99200.0,41.3182,41.3258,41.2576,41.3106,99200.0
2012-08-09 09:30:00,54.3,54.52,54.29,54.51,23200.0,41.1515,41.3182,41.1439,41.3106,23200.0
2012-08-09 09:40:00,54.5,54.72,54.48,54.5,28300.0,41.303,41.4698,41.2879,41.303,28300.0
2012-08-09 09:50:00,54.49,54.58,54.35,54.44,24800.0,41.2955,41.3637,41.1894,41.2576,24800.0
2012-08-09 10:00:00,54.43,54.44,54.29,54.41,24100.0,41.25,41.2576,41.1439,41.2348,24100.0
2012-08-09 10:10:00,54.41,54.49,54.38,54.48,19500.0,41.2348,41.2955,41.2121,41.2879,19500.0
2012-08-09 10:20:00,54.47,54.51,54.32,54.32,29600.0,41.2803,41.3106,41.1666,41.1666,29600.0
2012-08-09 10:30:00,54.33,54.36,54.3,54.33,17000.0,41.1742,41.1969,41.1515,41.1742,17000.0
2012-08-09 10:40:00,54.33,54.4,54.33,54.39,19500.0,41.1742,41.2273,41.1742,41.2197,19500.0
2012-08-09 10:50:00,54.38,54.44,54.36,54.39,15600.0,41.2121,41.2576,41.1969,41.2197,15600.0
2012-08-09 11:00:00,54.4,54.43,54.36,54.4,16900.0,41.2273,41.25,41.1969,41.2273,16900.0
2012-08-09 11:10:00,54.4,54.41,54.32,54.38,16300.0,41.2273,41.2348,41.1666,41.2121,16300.0
2012-08-09 11:20:00,54.37,54.4,54.26,54.28,24600.0,41.2045,41.2273,41.1212,41.1363,24600.0
2012-08-09 11:30:00,54.29,54.32,54.28,54.29,14400.0,41.1439,41.1666,41.1363,41.1439,14400.0
2012-08-09 11:40:00,54.29,54.3,54.04,54.04,23400.0,41.1439,41.1515,40.9544,40.9544,23400.0
2012-08-09 11:50:00,54.05,54.09,53.99,54.04,36100.0,40.962,40.9923,40.9165,40.9544,36100.0
2012-08-09 12:00:00,54.03,54.07,53.98,54.07,28400.0,40.9468,40.9772,40.909,40.9772,28400.0
2012-08-09 12:10:00,54.06,54.17,54.05,54.13,13700.0,40.9696,41.0529,40.962,41.0226,13700.0
2012-08-09 12:20:00,54.12,54.14,54.07,54.14,15000.0,41.0151,41.0302,40.9772,41.0302,15000.0
2012-08-09 12:30:00,54.13,54.22,54.13,54.2,12900.0,41.0226,41.0908,41.0226,41.0757,12900.0
2012-08-09 12:40:00,54.2,54.32,54.2,54.32,21600.0,41.0757,41.1666,41.0757,41.1666,21600.0
2012-08-09 12:50:00,54.32,54.39,54.31,54.39,67400.0,41.1666,41.2197,41.159,41.2197,67400.0
2012-08-09 13:00:00,54.42,54.44,54.4,54.41,13000.0,41.2424,41.2576,41.2273,41.2348,13000.0
2012-08-09 13:10:00,54.42,54.43,54.27,54.29,12900.0,41.2424,41.25,41.1287,41.1439,12900.0
2012-08-09 13:20:00,54.29,54.29,54.24,54.24,9400.0,41.1439,41.1439,41.106,41.106,9400.0
2012-08-09 13:30:00,54.24,54.27,54.21,54.26,11100.0,41.106,41.1287,41.0833,41.1212,11100.0
2012-08-09 13:40:00,54.27,54.28,54.24,54.25,8400.0,41.1287,41.1363,41.106,41.1136,8400.0
2012-08-09 13:50:00,54.24,54.25,54.18,54.23,32800.0,41.106,41.1136,41.0605,41.0984,32800.0
2012-08-09 14:00:00,54.22,54.28,54.22,54.27,14900.0,41.0908,41.1363,41.0908,41.1287,14900.0
2012-08-09 14:10:00,54.28,54.29,54.23,54.27,20700.0,41.1363,41.1439,41.0984,41.1287,20700.0
2012-08-09 14:20:00,54.27,54.33,54.26,54.33,22300.0,41.1287,41.1742,41.1212,41.1742,22300.0
2012-08-09 14:30:00,54.33,54.41,54.33,54.36,16400.0,41.1742,41.2348,41.1742,41.1969,16400.0
2012-08-09 14:40:00,54.35,54.36,54.32,54.33,11200.0,41.1894,41.1969,41.1666,41.1742,11200.0
2012-08-09 14:50:00,54.33,54.38,54.32,54.36,19300.0,41.1742,41.2121,41.1666,41.1969,19300.0
2012-08-09 15:00:00,54.36,54.37,54.31,54.37,27700.0,41.1969,41.2045,41.159,41.2045,27700.0
2012-08-09 15:10:00,54.37,54.47,54.36,54.47,30500.0,41.2045,41.2803,41.1969,41.2803,30500.0
2012-08-09 15:20:00,54.45,54.52,54.44,54.52,29500.0,41.2651,41.3182,41.2576,41.3182,29500.0
2012-08-09 15:30:00,54.51,54.51,54.36,54.37,37400.0,41.3106,41.3106,41.1969,41.2045,37400.0
2012-08-09 15:40:00,54.37,54.42,54.35,54.37,91400.0,41.2045,41.2424,41.1894,41.2045,91400.0
2012-08-09 15:50:00,54.37,54.39,54.3,54.37,85200.0,41.2045,41.2197,41.1515,41.2045,85200.0
2012-08-10 09:30:00,54.16,54.22,54.01,54.19,18400.0,41.0454,41.0908,40.9317,41.0681,18400.0
2012-08-10 09:40:00,54.19,54.21,54.1,54.13,21000.0,41.0681,41.0833,40.9999,41.0226,21000.0
2012-08-10 09:50:00,54.11,54.17,54.05,54.14,19800.0,41.0075,41.0529,40.962,41.0302,19800.0
2012-08-10 10:00:00,54.14,54.19,54.09,54.16,16500.0,41.0302,41.0681,40.9923,41.0454,16500.0
2012-08-10 10:10:00,54.18,54.36,54.16,54.19,15600.0,41.0605,41.1969,41.0454,41.0681,15600.0
2012-08-10 10:20:00,54.17,54.24,54.14,54.19,10500.0,41.0529,41.106,41.0302,41.0681,10500.0
2012-08-10 10:30:00,54.24,54.38,54.22,54.32,12800.0,41.106,41.2121,41.0908,41.1666,12800.0
2012-08-10 10:40:00,54.32,54.35,54.27,54.3,31100.0,41.1666,41.1894,41.1287,41.1515,31100.0
2012-08-10 10:50:00,54.31,54.31,54.23,54.26,35800.0,41.159,41.159,41.0984,41.1212,35800.0
2012-08-10 11:00:00,54.27,54.29,53.98,54.07,25500.0,41.1287,41.1439,40.909,40.9772,25500.0
2012-08-10 11:10:00,54.08,54.13,54.03,54.07,18200.0,40.9847,41.0226,40.9468,40.9772,18200.0
2012-08-10 11:20:00,54.09,54.16,54.07,54.16,14000.0,40.9923,41.0454,40.9772,41.0454,14000.0
2012-08-10 11:30:00,54.16,54.16,54.1,54.11,9800.0,41.0454,41.0454,40.9999,41.0075,9800.0
2012-08-10 11:40:00,54.13,54.16,54.11,54.15,7700.0,41.0226,41.0454,41.0075,41.0378,7700.0
2012-08-10 11:50:00,54.16,54.24,54.16,54.23,9500.0,41.0454,41.106,41.0454,41.0984,9500.0
2012-08-10 12:00:00,54.21,54.22,54.16,54.16,7200.0,41.0833,41.0908,41.0454,41.0454,7200.0
2012-08-10 12:10:00,54.18,54.18,54.13,54.16,8500.0,41.0605,41.0605,41.0226,41.0454,8500.0
2012-08-10 12:20:00,54.16,54.16,54.1,54.14,9900.0,41.0454,41.0454,40.9999,41.0302,9900.0
2012-08-10 12:30:00,54.14,54.15,54.11,54.13,8400.0,41.0302,41.0378,41.0075,41.0226,8400.0
2012-08-10 12:40:00,54.12,54.15,54.07,54.07,11300.0,41.0151,41.0378,40.9772,40.9772,11300.0
2012-08-10 12:50:00,54.08,54.12,54.07,54.09,9100.0,40.9847,41.0151,40.9772,40.9923,9100.0
2012-08-10 13:00:00,54.08,54.11,54.05,54.08,7500.0,40.9847,41.0075,40.962,40.9847,7500.0
2012-08-10 13:10:00,54.05,54.07,54.02,54.06,22700.0,40.962,40.9772,40.9393,40.9696,22700.0
2012-08-10 13:20:00,54.06,54.14,54.06,54.14,7900.0,40.9696,41.0302,40.9696,41.0302,7900.0
2012-08-10 13:30:00,54.13,54.2,54.13,54.19,12400.0,41.0226,41.0757,41.0226,41.0681,12400.0
2012-08-10 13:40:00,54.19,54.26,54.12,54.13,29900.0,41.0681,41.1212,41.0151,41.0226,29900.0
2012-08-10 13:50:00,54.14,54.15,54.11,54.13,11400.0,41.0302,41.0378,41.0075,41.0226,11400.0
2012-08-10 14:00:00,54.14,54.19,54.14,54.14,13900.0,41.0302,41.0681,41.0302,41.0302,13900.0
2012-08-10 14:10:00,54.15,54.17,54.08,54.11,14600.0,41.0378,41.0529,40.9847,41.0075,14600.0
2012-08-10 14:20:00,54.11,54.17,54.1,54.17,10500.0,41.0075,41.0529,40.9999,41.0529,10500.0
2012-08-10 14:30:00,54.16,54.19,54.16,54.18,9600.0,41.0454,41.0681,41.0454,41.0605,9600.0
2012-08-10 14:40:00,54.17,54.19,54.11,54.12,13400.0,41.0529,41.0681,41.0075,41.0151,13400.0
2012-08-10 14:50:00,54.13,54.18,54.12,54.15,20100.0,41.0226,41.0605,41.0151,41.0378,20100.0
2012-08-10 15:00:00,54.16,54.28,54.16,54.27,21100.0,41.0454,41.1363,41.0454,41.1287,21100.0
2012-08-10 15:10:00,54.28,54.39,54.27,54.37,36100.0,41.1363,41.2197,41.1287,41.2045,36100.0
2012-08-10 15:20:00,54.37,54.42,54.35,54.4,28800.0,41.2045,41.2424,41.1894,41.2273,28800.0
2012-08-10 15:30:00,54.41,54.42,54.3,54.31,31700.0,41.2348,41.2424,41.1515,41.159,31700.0
2012-08-10 15:40:00,54.3,54.61,54.3,54.5,55000.0,41.1515,41.3864,41.1515,41.303,55000.0
2012-08-10 15:50:00,54.5,54.51,54.45,54.48,53700.0,41.303,41.3106,41.2651,41.2879,53700.0
2012-08-13 09:30:00,54.25,54.51,54.25,54.43,13100.0,41.1136,41.3106,41.1136,41.25,13100.0
2012-08-13 09:40:00,54.42,54.45,54.36,54.39,8000.0,41.2424,41.2651,41.1969,41.2197,8000.0
2012-08-13 09:50:00,54.43,54.52,54.41,54.43,14300.0,41.25,41.3182,41.2348,41.25,14300.0
2012-08-13 10:00:00,54.43,54.47,54.2,54.2,12600.0,41.25,41.2803,41.0757,41.0757,12600.0
2012-08-13 10:10:00,54.22,54.22,54.11,54.18,9500.0,41.0908,41.0908,41.0075,41.0605,9500.0
2012-08-13 10:20:00,54.18,54.2,54.09,54.13,14500.0,41.0605,41.0757,40.9923,41.0226,14500.0
2012-08-13 10:30:00,54.13,54.13,53.99,54.08,7900.0,41.0226,41.0226,40.9165,40.9847,7900.0
2012-08-13 10:40:00,54.09,54.15,54.08,54.12,6100.0,40.9923,41.0378,40.9847,41.0151,6100.0
2012-08-13 10:50:00,54.13,54.13,54.02,54.07,8600.0,41.0226,41.0226,40.9393,40.9772,8600.0
2012-08-13 11:00:00,54.07,54.11,53.97,54.01,9700.0,40.9772,41.0075,40.9014,40.9317,9700.0
2012-08-13 11:10:00,54.02,54.06,54.01,54.02,7000.0,40.9393,40.9696,40.9317,40.9393,7000.0
2012-08-13 11:20:00,54.05,54.16,54.02,54.15,14600.0,40.962,41.0454,40.9393,41.0378,14600.0
2012-08-13 11:30:00,54.16,54.23,54.15,54.22,10100.0,41.0454,41.0984,41.0378,41.0908,10100.0
2012-08-13 11:40:00,54.24,54.33,54.24,54.33,8900.0,41.106,41.1742,41.106,41.1742,8900.0
2012-08-13 11:50:00,54.33,54.38,54.32,54.36,17400.0,41.1742,41.2121,41.1666,41.1969,17400.0
2012-08-13 12:00:00,54.35,54.38,54.3,54.33,25200.0,41.1894,41.2121,41.1515,41.1742,25200.0
2012-08-13 12:10:00,54.31,54.41,54.31,54.41,9000.0,41.159,41.2348,41.159,41.2348,9000.0
2012-08-13 12:20:00,54.41,54.41,54.31,54.32,7500.0,41.2348,41.2348,41.159,41.1666,7500.0
2012-08-13 12:30:00,54.33,54.33,54.25,54.3,30600.0,41.1742,41.1742,41.1136,41.1515,30600.0
2012-08-13 12:40:00,54.31,54.31,54.26,54.29,14000.0,41.159,41.159,41.1212,41.1439,14000.0
2012-08-13 12:50:00,54.3,54.31,54.28,54.3,5800.0,41.1515,41.159,41.1363,41.1515,5800.0
2012-08-13 13:00:00,54.29,54.3,54.2,54.2,31000.0,41.1439,41.1515,41.0757,41.0757,31000.0
2012-08-13 13:10:00,54.22,54.24,54.19,54.19,5700.0,41.0908,41.106,41.0681,41.0681,5700.0
2012-08-13 13:20:00,54.19,54.19,54.13,54.13,6400.0,41.0681,41.0681,41.0226,41.0226,6400.0
2012-08-13 13:30:00,54.14,54.16,54.11,54.11,7300.0,41.0302,41.0454,41.0075,41.0075,7300.0
2012-08-13 13:40:00,54.11,54.18,54.11,54.18,5500.0,41.0075,41.0605,41.0075,41.0605,5500.0
2012-08-13 13:50:00,54.18,54.21,54.17,54.21,5900.0,41.0605,41.0833,41.0529,41.0833,5900.0
2012-08-13 14:00:00,54.22,54.28,54.22,54.27,26500.0,41.0908,41.1363,41.0908,41.1287,26500.0
2012-08-13 14:10:00,54.25,54.33,54.25,54.33,7100.0,41.1136,41.1742,41.1136,41.1742,7100.0
2012-08-13 14:20:00,54.33,54.5,54.33,54.45,16000.0,41.1742,41.303,41.1742,41.2651,16000.0
2012-08-13 14:30:00,54.46,54.48,54.45,54.46,9800.0,41.2727,41.2879,41.2651,41.2727,9800.0
2012-08-13 14:40:00,54.47,54.48,54.37,54.39,11600.0,41.2803,41.2879,41.2045,41.2197,11600.0
2012-08-13 14:50:00,54.4,54.47,54.35,54.35,60000.0,41.2273,41.2803,41.1894,41.1894,60000.0
2012-08-13 15:00:00,54.36,54.41,54.3,54.3,14600.0,41.1969,41.2348,41.1515,41.1515,14600.0
2012-08-13 15:10:00,54.3,54.36,54.27,54.28,14200.0,41.1515,41.1969,41.1287,41.1363,14200.0
2012-08-13 15:20:00,54.3,54.3,54.26,54.29,16100.0,41.1515,41.1515,41.1212,41.1439,16100.0
2012-08-13 15:30:00,54.28,54.33,54.24,54.32,22600.0,41.1363,41.1742,41.106,41.1666,22600.0
2012-08-13 15:40:00,54.32,54.36,54.28,54.29,27700.0,41.1666,41.1969,41.1363,41.1439,27700.0
2012-08-13 15:50:00,54.29,54.33,54.25,54.33,49000.0,41.1439,41.1742,41.1136,41.1742,49000.0
2012-08-14 09:30:00,54.76,54.85,54.49,54.49,16900.0,41.5001,41.5683,41.2955,41.2955,16900.0
2012-08-14 09:40:00,54.54,54.75,54.46,54.6,16400.0,41.3334,41.4925,41.2727,41.3788,16400.0
2012-08-14 09:50:00,54.61,54.65,54.4,54.43,61800.0,41.3864,41.4167,41.2273,41.25,61800.0
2012-08-14 10:00:00,54.41,54.53,54.41,54.5,51800.0,41.2348,41.3258,41.2348,41.303,51800.0
2012-08-14 10:10:00,54.5,54.71,54.5,54.56,11200.0,41.303,41.4622,41.303,41.3485,11200.0
2012-08-14 10:20:00,54.54,54.54,54.37,54.4,47600.0,41.3334,41.3334,41.2045,41.2273,47600.0
2012-08-14 10:30:00,54.4,54.45,54.32,54.43,18900.0,41.2273,41.2651,41.1666,41.25,18900.0
2012-08-14 10:40:00,54.43,54.46,54.43,54.44,8100.0,41.25,41.2727,41.25,41.2576,8100.0
2012-08-14 10:50:00,54.45,54.49,54.41,54.41,16100.0,41.2651,41.2955,41.2348,41.2348,16100.0
2012-08-14 11:00:00,54.42,54.51,54.41,54.5,13600.0,41.2424,41.3106,41.2348,41.303,13600.0
2012-08-14 11:10:00,54.5,54.51,54.33,54.38,52400.0,41.303,41.3106,41.1742,41.2121,52400.0
2012-08-14 11:20:00,54.38,54.43,54.36,54.39,9300.0,41.2121,41.25,41.1969,41.2197,9300.0
2012-08-14 11:30:00,54.41,54.45,54.39,54.44,18100.0,41.2348,41.2651,41.2197,41.2576,18100.0
2012-08-14 11:40:00,54.44,54.51,54.43,54.5,9800.0,41.2576,41.3106,41.25,41.303,9800.0
2012-08-14 11:50:00,54.5,54.5,54.46,54.48,5000.0,41.303,41.303,41.2727,41.2879,5000.0
2012-08-14 12:00:00,54.48,54.51,54.48,54.49,7900.0,41.2879,41.3106,41.2879,41.2955,7900.0
2012-08-14 12:10:00,54.49,54.49,54.46,54.48,9300.0,41.2955,41.2955,41.2727,41.2879,9300.0
2012-08-14 12:20:00,54.47,54.49,54.45,54.49,9100.0,41.2803,41.2955,41.2651,41.2955,9100.0
2012-08-14 12:30:00,54.49,54.51,54.39,54.39,21200.0,41.2955,41.3106,41.2197,41.2197,21200.0
2012-08-14 12:40:00,54.38,54.39,54.3,54.34,15400.0,41.2121,41.2197,41.1515,41.1818,15400.0
2012-08-14 12:50:00,54.37,54.4,54.36,54.36,7100.0,41.2045,41.2273,41.1969,41.1969,7100.0
2012-08-14 13:00:00,54.36,54.4,54.35,54.4,22800.0,41.1969,41.2273,41.1894,41.2273,22800.0
2012-08-14 13:10:00,54.4,54.4,54.35,54.37,11500.0,41.2273,41.2273,41.1894,41.2045,11500.0
2012-08-14 13:20:00,54.35,54.36,54.29,54.31,8400.0,41.1894,41.1969,41.1439,41.159,8400.0
2012-08-14 13:30:00,54.31,54.35,54.31,54.34,10300.0,41.159,41.1894,41.159,41.1818,10300.0
2012-08-14 13:40:00,54.36,54.41,54.35,54.41,12200.0,41.1969,41.2348,41.1894,41.2348,12200.0
2012-08-14 13:50:00,54.41,54.44,54.38,54.42,14900.0,41.2348,41.2576,41.2121,41.2424,14900.0
2012-08-14 14:00:00,54.42,54.44,54.4,54.43,12200.0,41.2424,41.2576,41.2273,41.25,12200.0
2012-08-14 14:10:00,54.42,54.45,54.4,54.42,10900.0,41.2424,41.2651,41.2273,41.2424,10900.0
2012-08-14 14:20:00,54.4,54.43,54.37,54.4,24900.0,41.2273,41.25,41.2045,41.2273,24900.0
2012-08-14 14:30:00,54.4,54.48,54.39,54.39,40500.0,41.2273,41.2879,41.2197,41.2197,40500.0
2012-08-14 14:40:00,54.38,54.45,54.38,54.42,19800.0,41.2121,41.2651,41.2121,41.2424,19800.0
2012-08-14 14:50:00,54.42,54.46,54.4,54.45,21600.0,41.2424,41.2727,41.2273,41.2651,21600.0
2012-08-14 15:00:00,54.46,54.46,54.39,54.41,46600.0,41.2727,41.2727,41.2197,41.2348,46600.0
2012-08-14 15:10:00,54.41,54.44,54.35,54.4,28100.0,41.2348,41.2576,41.1894,41.2273,28100.0
2012-08-14 15:20:00,54.4,54.45,54.39,54.42,18300.0,41.2273,41.2651,41.2197,41.2424,18300.0
2012-08-14 15:30:00,54.42,54.42,54.29,54.39,53200.0,41.2424,41.2424,41.1439,41.2197,53200.0
2012-08-14 15:40:00,54.38,54.42,54.28,54.34,52500.0,41.2121,41.2424,41.1363,41.1818,52500.0
2012-08-14 15:50:00,54.33,54.39,54.2,54.39,56400.0,41.1742,41.2197,41.0757,41.2197,56400.0
2012-08-15 09:30:00,54.26,54.26,54.05,54.12,12400.0,41.1212,41.1212,40.962,41.0151,12400.0
2012-08-15 09:40:00,54.14,54.4,54.14,54.38,13000.0,41.0302,41.2273,41.0302,41.2121,13000.0
2012-08-15 09:50:00,54.39,54.44,54.35,54.35,27100.0,41.2197,41.2576,41.1894,41.1894,27100.0
2012-08-15 10:00:00,54.37,54.39,54.3,54.34,14500.0,41.2045,41.2197,41.1515,41.1818,14500.0
2012-08-15 10:10:00,54.34,54.37,54.24,54.24,18700.0,41.1818,41.2045,41.106,41.106,18700.0
2012-08-15 10:20:00,54.26,54.4,54.25,54.36,7900.0,41.1212,41.2273,41.1136,41.1969,7900.0
2012-08-15 10:30:00,54.36,54.38,54.32,54.36,7500.0,41.1969,41.2121,41.1666,41.1969,7500.0
2012-08-15 10:40:00,54.37,54.4,54.26,54.27,19300.0,41.2045,41.2273,41.1212,41.1287,19300.0
2012-08-15 10:50:00,54.29,54.4,54.27,54.34,12000.0,41.1439,41.2273,41.1287,41.1818,12000.0
2012-08-15 11:00:00,54.34,54.38,54.28,54.37,9900.0,41.1818,41.2121,41.1363,41.2045,9900.0
2012-08-15 11:10:00,54.37,54.43,54.37,54.43,16200.0,41.2045,41.25,41.2045,41.25,16200.0
2012-08-15 11:20:00,54.43,54.43,54.36,54.36,9900.0,41.25,41.25,41.1969,41.1969,9900.0
2012-08-15 11:30:00,54.37,54.41,54.36,54.4,9600.0,41.2045,41.2348,41.1969,41.2273,9600.0
2012-08-15 11:40:00,54.4,54.44,54.4,54.43,12500.0,41.2273,41.2576,41.2273,41.25,12500.0
2012-08-15 11:50:00,54.44,54.46,54.37,54.38,22200.0,41.2576,41.2727,41.2045,41.2121,22200.0
2012-08-15 12:00:00,54.41,54.42,54.37,54.38,17000.0,41.2348,41.2424,41.2045,41.2121,17000.0
2012-08-15 12:10:00,54.37,54.38,54.34,54.38,5700.0,41.2045,41.2121,41.1818,41.2121,5700.0
2012-08-15 12:20:00,54.39,54.41,54.38,54.39,40300.0,41.2197,41.2348,41.2121,41.2197,40300.0
2012-08-15 12:30:00,54.39,54.39,54.34,54.35,21900.0,41.2197,41.2197,41.1818,41.1894,21900.0
2012-08-15 12:40:00,54.36,54.41,54.36,54.41,13500.0,41.1969,41.2348,41.1969,41.2348,13500.0
2012-08-15 12:50:00,54.41,54.44,54.41,54.42,11300.0,41.2348,41.2576,41.2348,41.2424,11300.0
2012-08-15 13:00:00,54.42,54.43,54.35,54.38,13700.0,41.2424,41.25,41.1894,41.2121,13700.0
2012-08-15 13:10:00,54.38,54.4,54.38,54.4,7100.0,41.2121,41.2273,41.2121,41.2273,7100.0
2012-08-15 13:20:00,54.4,54.4,54.39,54.39,5800.0,41.2273,41.2273,41.2197,41.2197,5800.0
2012-08-15 13:30:00,54.4,54.41,54.39,54.4,8100.0,41.2273,41.2348,41.2197,41.2273,8100.0
2012-08-15 13:40:00,54.4,54.4,54.37,54.38,11900.0,41.2273,41.2273,41.2045,41.2121,11900.0
2012-08-15 13:50:00,54.38,54.39,54.34,54.38,17600.0,41.2121,41.2197,41.1818,41.2121,17600.0
2012-08-15 14:00:00,54.38,54.38,54.36,54.36,12400.0,41.2121,41.2121,41.1969,41.1969,12400.0
2012-08-15 14:10:00,54.36,54.42,54.36,54.4,13100.0,41.1969,41.2424,41.1969,41.2273,13100.0
2012-08-15 14:20:00,54.4,54.44,54.37,54.4,17600.0,41.2273,41.2576,41.2045,41.2273,17600.0
2012-08-15 14:30:00,54.39,54.41,54.32,54.37,25000.0,41.2197,41.2348,41.1666,41.2045,25000.0
2012-08-15 14:40:00,54.38,54.45,54.36,54.36,35100.0,41.2121,41.2651,41.1969,41.1969,35100.0
2012-08-15 14:50:00,54.36,54.5,54.35,54.5,17300.0,41.1969,41.303,41.1894,41.303,17300.0
2012-08-15 15:00:00,54.5,54.51,54.38,54.44,42100.0,41.303,41.3106,41.2121,41.2576,42100.0
2012-08-15 15:10:00,54.44,54.51,54.41,54.49,31700.0,41.2576,41.3106,41.2348,41.2955,31700.0
2012-08-15 15:20:00,54.48,54.49,54.39,54.41,21000.0,41.2879,41.2955,41.2197,41.2348,21000.0
2012-08-15 15:30:00,54.41,54.45,54.34,54.42,43500.0,41.2348,41.2651,41.1818,41.2424,43500.0
2012-08-15 15:40:00,54.4,54.48,54.38,54.4,41900.0,41.2273,41.2879,41.2121,41.2273,41900.0
2012-08-15 15:50:00,54.39,54.41,54.34,54.36,74700.0,41.2197,41.2348,41.1818,41.1969,74700.0
2012-08-16 09:30:00,54.44,54.75,54.44,54.5,30700.0,41.2576,41.4925,41.2576,41.303,30700.0
2012-08-16 09:40:00,54.47,54.55,54.47,54.52,10200.0,41.2803,41.3409,41.2803,41.3182,10200.0
2012-08-16 09:50:00,54.54,54.55,54.36,54.4,17400.0,41.3334,41.3409,41.1969,41.2273,17400.0
2012-08-16 10:00:00,54.4,54.41,54.21,54.27,21100.0,41.2273,41.2348,41.0833,41.1287,21100.0
2012-08-16 10:10:00,54.27,54.28,54.2,54.22,30100.0,41.1287,41.1363,41.0757,41.0908,30100.0
2012-08-16 10:20:00,54.22,54.49,54.22,54.49,14300.0,41.0908,41.2955,41.0908,41.2955,14300.0
2012-08-16 10:30:00,54.49,54.56,54.45,54.55,31500.0,41.2955,41.3485,41.2651,41.3409,31500.0
2012-08-16 10:40:00,54.55,54.57,54.47,54.48,26100.0,41.3409,41.3561,41.2803,41.2879,26100.0
2012-08-16 10:50:00,54.49,54.53,54.47,54.49,14900.0,41.2955,41.3258,41.2803,41.2955,14900.0
2012-08-16 11:00:00,54.5,54.52,54.43,54.44,24700.0,41.303,41.3182,41.25,41.2576,24700.0
2012-08-16 11:10:00,54.45,54.5,54.44,54.49,21000.0,41.2651,41.303,41.2576,41.2955,21000.0
2012-08-16 11:20:00,54.5,54.54,54.49,54.54,22800.0,41.303,41.3334,41.2955,41.3334,22800.0
2012-08-16 11:30:00,54.56,54.74,54.5,54.61,165700.0,41.3485,41.4849,41.303,41.3864,165700.0
2012-08-16 11:40:00,54.62,54.69,54.6,54.68,8200.0,41.394,41.447,41.3788,41.4395,8200.0
2012-08-16 11:50:00,54.68,54.79,54.67,54.79,22000.0,41.4395,41.5228,41.4319,41.5228,22000.0
2012-08-16 12:00:00,54.79,54.79,54.67,54.75,41500.0,41.5228,41.5228,41.4319,41.4925,41500.0
2012-08-16 12:10:00,54.74,54.77,54.74,54.77,9100.0,41.4849,41.5077,41.4849,41.5077,9100.0
2012-08-16 12:20:00,54.77,54.77,54.71,54.71,21700.0,41.5077,41.5077,41.4622,41.4622,21700.0
2012-08-16 12:30:00,54.72,54.77,54.63,54.65,62900.0,41.4698,41.5077,41.4016,41.4167,62900.0
2012-08-16 12:40:00,54.67,54.67,54.61,54.62,10900.0,41.4319,41.4319,41.3864,41.394,10900.0
2012-08-16 12:50:00,54.61,54.7,54.57,54.69,16100.0,41.3864,41.4546,41.3561,41.447,16100.0
2012-08-16 13:00:00,54.69,54.78,54.69,54.78,15400.0,41.447,41.5152,41.447,41.5152,15400.0
2012-08-16 13:10:00,54.78,54.78,54.67,54.7,46800.0,41.5152,41.5152,41.4319,41.4546,46800.0
2012-08-16 13:20:00,54.69,54.74,54.59,54.61,43800.0,41.447,41.4849,41.3712,41.3864,43800.0
2012-08-16 13:30:00,54.62,54.69,54.62,54.69,19800.0,41.394,41.447,41.394,41.447,19800.0
2012-08-16 13:40:00,54.69,54.7,54.68,54.7,8900.0,41.447,41.4546,41.4395,41.4546,8900.0
2012-08-16 13:50:00,54.7,54.74,54.7,54.73,11000.0,41.4546,41.4849,41.4546,41.4773,11000.0
2012-08-16 14:00:00,54.73,54.76,54.72,54.75,17400.0,41.4773,41.5001,41.4698,41.4925,17400.0
2012-08-16 14:10:00,54.75,54.82,54.75,54.82,19000.0,41.4925,41.5456,41.4925,41.5456,19000.0
2012-08-16 14:20:00,54.81,54.89,54.81,54.89,14000.0,41.538,41.5986,41.538,41.5986,14000.0
2012-08-16 14:30:00,54.89,55.0,54.88,54.99,58800.0,41.5986,41.682,41.591,41.6744,58800.0
2012-08-16 14:40:00,54.99,55.0,54.94,54.98,13400.0,41.6744,41.682,41.6365,41.6668,13400.0
2012-08-16 14:50:00,54.96,54.97,54.94,54.94,13200.0,41.6517,41.6592,41.6365,41.6365,13200.0
2012-08-16 15:00:00,54.94,55.0,54.89,54.99,16700.0,41.6365,41.682,41.5986,41.6744,16700.0
2012-08-16 15:10:00,54.99,55.08,54.99,55.07,70000.0,41.6744,41.7426,41.6744,41.735,70000.0
2012-08-16 15:20:00,55.06,55.12,55.04,55.11,22100.0,41.7274,41.7729,41.7123,41.7653,22100.0
2012-08-16 15:30:00,55.11,55.16,55.0,55.01,58300.0,41.7653,41.8032,41.682,41.6895,58300.0
2012-08-16 15:40:00,55.01,55.03,54.88,54.9,55600.0,41.6895,41.7047,41.591,41.6062,55600.0
2012-08-16 15:50:00,54.9,54.93,54.79,54.92,67800.0,41.6062,41.6289,41.5228,41.6213,67800.0
2012-08-17 09:30:00,55.1,55.24,55.03,55.16,114200.0,41.7577,41.8638,41.7047,41.8032,114200.0
2012-08-17 09:40:00,55.09,55.2,55.04,55.14,17700.0,41.7502,41.8335,41.7123,41.7881,17700.0
2012-08-17 09:50:00,55.21,55.33,55.2,55.32,11900.0,41.8411,41.9321,41.8335,41.9245,11900.0
2012-08-17 10:00:00,55.34,55.37,55.21,55.3,26700.0,41.9396,41.9624,41.8411,41.9093,26700.0
2012-08-17 10:10:00,55.3,55.35,55.25,55.35,22700.0,41.9093,41.9472,41.8714,41.9472,22700.0
2012-08-17 10:20:00,55.35,55.37,55.32,55.33,13800.0,41.9472,41.9624,41.9245,41.9321,13800.0
2012-08-17 10:30:00,55.32,55.36,55.32,55.32,15100.0,41.9245,41.9548,41.9245,41.9245,15100.0
2012-08-17 10:40:00,55.32,55.32,55.26,55.27,24600.0,41.9245,41.9245,41.879,41.8866,24600.0
2012-08-17 10:50:00,55.26,55.32,55.26,55.29,32200.0,41.879,41.9245,41.879,41.9017,32200.0
2012-08-17 11:00:00,55.29,55.34,55.24,55.25,28700.0,41.9017,41.9396,41.8638,41.8714,28700.0
2012-08-17 11:10:00,55.25,55.27,55.13,55.13,17200.0,41.8714,41.8866,41.7805,41.7805,17200.0
2012-08-17 11:20:00,55.15,55.19,55.14,55.15,15300.0,41.7956,41.826,41.7881,41.7956,15300.0
2012-08-17 11:30:00,55.14,55.16,55.11,55.11,21100.0,41.7881,41.8032,41.7653,41.7653,21100.0
2012-08-17 11:40:00,55.11,55.12,55.07,55.11,18800.0,41.7653,41.7729,41.735,41.7653,18800.0
2012-08-17 11:50:00,55.09,55.12,55.08,55.11,22800.0,41.7502,41.7729,41.7426,41.7653,22800.0
2012-08-17 12:00:00,55.11,55.14,55.1,55.1,17800.0,41.7653,41.7881,41.7577,41.7577,17800.0
2012-08-17 12:10:00,55.1,55.13,55.07,55.11,10100.0,41.7577,41.7805,41.735,41.7653,10100.0
2012-08-17 12:20:00,55.12,55.12,55.08,55.09,13800.0,41.7729,41.7729,41.7426,41.7502,13800.0
2012-08-17 12:30:00,55.08,55.08,55.0,55.02,13800.0,41.7426,41.7426,41.682,41.6971,13800.0
2012-08-17 12:40:00,55.03,55.04,55.0,55.02,19400.0,41.7047,41.7123,41.682,41.6971,19400.0
2012-08-17 12:50:00,55.01,55.02,54.97,54.99,11200.0,41.6895,41.6971,41.6592,41.6744,11200.0
2012-08-17 13:00:00,54.99,55.02,54.98,55.01,14100.0,41.6744,41.6971,41.6668,41.6895,14100.0
2012-08-17 13:10:00,55.0,55.04,54.99,55.01,18600.0,41.682,41.7123,41.6744,41.6895,18600.0
2012-08-17 13:20:00,55.0,55.03,54.99,55.02,14700.0,41.682,41.7047,41.6744,41.6971,14700.0
2012-08-17 13:30:00,55.03,55.12,55.03,55.12,21600.0,41.7047,41.7729,41.7047,41.7729,21600.0
2012-08-17 13:40:00,55.12,55.16,55.11,55.14,31200.0,41.7729,41.8032,41.7653,41.7881,31200.0
2012-08-17 13:50:00,55.14,55.18,55.14,55.16,13700.0,41.7881,41.8184,41.7881,41.8032,13700.0
2012-08-17 14:00:00,55.16,55.2,55.15,55.19,19700.0,41.8032,41.8335,41.7956,41.826,19700.0
2012-08-17 14:10:00,55.19,55.22,55.17,55.17,9600.0,41.826,41.8487,41.8108,41.8108,9600.0
2012-08-17 14:20:00,55.17,55.23,55.16,55.22,15300.0,41.8108,41.8563,41.8032,41.8487,15300.0
2012-08-17 14:30:00,55.22,55.27,55.19,55.19,19300.0,41.8487,41.8866,41.826,41.826,19300.0
2012-08-17 14:40:00,55.2,55.22,55.16,55.19,17400.0,41.8335,41.8487,41.8032,41.826,17400.0
2012-08-17 14:50:00,55.19,55.22,55.19,55.22,10600.0,41.826,41.8487,41.826,41.8487,10600.0
2012-08-17 15:00:00,55.22,55.28,55.21,55.27,33900.0,41.8487,41.8942,41.8411,41.8866,33900.0
2012-08-17 15:10:00,55.26,55.29,55.25,55.26,18100.0,41.879,41.9017,41.8714,41.879,18100.0
2012-08-17 15:20:00,55.26,55.27,55.17,55.18,22800.0,41.879,41.8866,41.8108,41.8184,22800.0
2012-08-17 15:30:00,55.19,55.2,55.16,55.18,35700.0,41.826,41.8335,41.8032,41.8184,35700.0
2012-08-17 15:40:00,55.18,55.29,55.17,55.28,40800.0,41.8184,41.9017,41.8108,41.8942,40800.0
2012-08-17 15:50:00,55.27,55.32,55.19,55.25,54600.0,41.8866,41.9245,41.826,41.8714,54600.0
2012-08-20 09:30:00,55.07,55.19,55.05,55.08,11900.0,41.735,41.826,41.7199,41.7426,11900.0
2012-08-20 09:40:00,55.11,55.23,55.11,55.18,8900.0,41.7653,41.8563,41.7653,41.8184,8900.0
2012-08-20 09:50:00,55.17,55.27,55.11,55.11,11800.0,41.8108,41.8866,41.7653,41.7653,11800.0
2012-08-20 10:00:00,55.11,55.18,54.95,55.04,13900.0,41.7653,41.8184,41.6441,41.7123,13900.0
2012-08-20 10:10:00,55.04,55.06,54.83,54.85,19500.0,41.7123,41.7274,41.5531,41.5683,19500.0
2012-08-20 10:20:00,54.83,54.83,54.73,54.79,10800.0,41.5531,41.5531,41.4773,41.5228,10800.0
2012-08-20 10:30:00,54.8,54.84,54.76,54.83,11600.0,41.5304,41.5607,41.5001,41.5531,11600.0
2012-08-20 10:40:00,54.83,54.92,54.78,54.91,8400.0,41.5531,41.6213,41.5152,41.6138,8400.0
2012-08-20 10:50:00,54.96,55.02,54.94,54.97,10000.0,41.6517,41.6971,41.6365,41.6592,10000.0
2012-08-20 11:00:00,54.99,54.99,54.93,54.93,7400.0,41.6744,41.6744,41.6289,41.6289,7400.0
2012-08-20 11:10:00,54.93,54.93,54.9,54.91,6500.0,41.6289,41.6289,41.6062,41.6138,6500.0
2012-08-20 11:20:00,54.92,54.98,54.9,54.9,8500.0,41.6213,41.6668,41.6062,41.6062,8500.0
2012-08-20 11:30:00,54.9,54.91,54.87,54.89,7900.0,41.6062,41.6138,41.5834,41.5986,7900.0
2012-08-20 11:40:00,54.9,54.92,54.89,54.9,6800.0,41.6062,41.6213,41.5986,41.6062,6800.0
2012-08-20 11:50:00,54.9,54.92,54.87,54.87,21500.0,41.6062,41.6213,41.5834,41.5834,21500.0
2012-08-20 12:00:00,54.87,54.95,54.87,54.95,7200.0,41.5834,41.6441,41.5834,41.6441,7200.0
2012-08-20 12:10:00,54.97,55.03,54.97,55.01,7200.0,41.6592,41.7047,41.6592,41.6895,7200.0
2012-08-20 12:20:00,55.01,55.01,54.92,54.93,5300.0,41.6895,41.6895,41.6213,41.6289,5300.0
2012-08-20 12:30:00,54.92,54.93,54.89,54.89,5000.0,41.6213,41.6289,41.5986,41.5986,5000.0
2012-08-20 12:40:00,54.89,54.96,54.88,54.96,6600.0,41.5986,41.6517,41.591,41.6517,6600.0
2012-08-20 12:50:00,54.97,54.98,54.89,54.93,8300.0,41.6592,41.6668,41.5986,41.6289,8300.0
2012-08-20 13:00:00,54.92,54.92,54.84,54.89,13600.0,41.6213,41.6213,41.5607,41.5986,13600.0
2012-08-20 13:10:00,54.89,54.92,54.89,54.91,5300.0,41.5986,41.6213,41.5986,41.6138,5300.0
2012-08-20 13:20:00,54.92,54.94,54.91,54.93,7800.0,41.6213,41.6365,41.6138,41.6289,7800.0
2012-08-20 13:30:00,54.93,54.95,54.9,54.9,7000.0,41.6289,41.6441,41.6062,41.6062,7000.0
2012-08-20 13:40:00,54.91,54.91,54.88,54.89,5600.0,41.6138,41.6138,41.591,41.5986,5600.0
2012-08-20 13:50:00,54.89,54.94,54.89,54.93,11200.0,41.5986,41.6365,41.5986,41.6289,11200.0
2012-08-20 14:00:00,54.92,54.93,54.9,54.93,8400.0,41.6213,41.6289,41.6062,41.6289,8400.0
2012-08-20 14:10:00,54.94,54.99,54.93,54.95,29700.0,41.6365,41.6744,41.6289,41.6441,29700.0
2012-08-20 14:20:00,54.94,54.95,54.93,54.94,6500.0,41.6365,41.6441,41.6289,41.6365,6500.0
2012-08-20 14:30:00,54.94,55.0,54.94,54.97,12900.0,41.6365,41.682,41.6365,41.6592,12900.0
2012-08-20 14:40:00,54.97,54.97,54.88,54.88,15400.0,41.6592,41.6592,41.591,41.591,15400.0
2012-08-20 14:50:00,54.88,54.91,54.86,54.9,10300.0,41.591,41.6138,41.5759,41.6062,10300.0
2012-08-20 15:00:00,54.9,54.9,54.87,54.9,11000.0,41.6062,41.6062,41.5834,41.6062,11000.0
2012-08-20 15:10:00,54.9,54.93,54.85,54.93,23400.0,41.6062,41.6289,41.5683,41.6289,23400.0
2012-08-20 15:20:00,54.92,54.93,54.91,54.93,20900.0,41.6213,41.6289,41.6138,41.6289,20900.0
2012-08-20 15:30:00,54.94,54.98,54.94,54.95,31500.0,41.6365,41.6668,41.6365,41.6441,31500.0
2012-08-20 15:40:00,54.95,54.98,54.91,54.97,36500.0,41.6441,41.6668,41.6138,41.6592,36500.0
2012-08-20 15:50:00,54.98,54.98,54.89,54.98,60100.0,41.6668,41.6668,41.5986,41.6668,60100.0
2012-08-21 09:30:00,55.0,55.3,54.96,55.22,19500.0,41.682,41.9093,41.6517,41.8487,19500.0
2012-08-21 09:40:00,55.21,55.36,55.2,55.34,9900.0,41.8411,41.9548,41.8335,41.9396,9900.0
2012-08-21 09:50:00,55.34,55.48,55.32,55.47,10800.0,41.9396,42.0457,41.9245,42.0382,10800.0
2012-08-21 10:00:00,55.46,55.56,55.45,55.52,11600.0,42.0306,42.1064,42.023,42.076,11600.0
2012-08-21 10:10:00,55.5,55.58,55.5,55.58,9700.0,42.0609,42.1215,42.0609,42.1215,9700.0
2012-08-21 10:20:00,55.57,55.7,55.56,55.7,12300.0,42.1139,42.2125,42.1064,42.2125,12300.0
2012-08-21 10:30:00,55.7,55.79,55.69,55.77,45900.0,42.2125,42.2807,42.2049,42.2655,45900.0
2012-08-21 10:40:00,55.78,55.78,55.6,55.6,14400.0,42.2731,42.2731,42.1367,42.1367,14400.0
2012-08-21 10:50:00,55.61,55.63,55.54,55.54,11100.0,42.1443,42.1594,42.0912,42.0912,11100.0
2012-08-21 11:00:00,55.55,55.61,55.54,55.6,13900.0,42.0988,42.1443,42.0912,42.1367,13900.0
2012-08-21 11:10:00,55.61,55.76,55.59,55.73,22900.0,42.1443,42.2579,42.1291,42.2352,22900.0
2012-08-21 11:20:00,55.71,55.71,55.45,55.49,44300.0,42.22,42.22,42.023,42.0533,44300.0
2012-08-21 11:30:00,55.49,55.51,55.44,55.5,33500.0,42.0533,42.0685,42.0154,42.0609,33500.0
2012-08-21 11:40:00,55.5,55.5,55.39,55.45,19100.0,42.0609,42.0609,41.9775,42.023,19100.0
2012-08-21 11:50:00,55.45,55.45,55.34,55.34,20800.0,42.023,42.023,41.9396,41.9396,20800.0
2012-08-21 12:00:00,55.33,55.33,55.28,55.33,20500.0,41.9321,41.9321,41.8942,41.9321,20500.0
2012-08-21 12:10:00,55.34,55.38,55.27,55.3,8000.0,41.9396,41.9699,41.8866,41.9093,8000.0
2012-08-21 12:20:00,55.29,55.33,55.28,55.33,6500.0,41.9017,41.9321,41.8942,41.9321,6500.0
2012-08-21 12:30:00,55.33,55.35,55.28,55.35,7200.0,41.9321,41.9472,41.8942,41.9472,7200.0
2012-08-21 12:40:00,55.35,55.36,55.28,55.31,7100.0,41.9472,41.9548,41.8942,41.9169,7100.0
2012-08-21 12:50:00,55.32,55.34,55.3,55.31,6600.0,41.9245,41.9396,41.9093,41.9169,6600.0
2012-08-21 13:00:00,55.32,55.32,55.23,55.25,5400.0,41.9245,41.9245,41.8563,41.8714,5400.0
2012-08-21 13:10:00,55.25,55.29,55.19,55.29,10300.0,41.8714,41.9017,41.826,41.9017,10300.0
2012-08-21 13:20:00,55.27,55.27,55.16,55.18,7800.0,41.8866,41.8866,41.8032,41.8184,7800.0
2012-08-21 13:30:00,55.18,55.27,55.18,55.24,13000.0,41.8184,41.8866,41.8184,41.8638,13000.0
2012-08-21 13:40:00,55.23,55.23,55.03,55.03,13000.0,41.8563,41.8563,41.7047,41.7047,13000.0
2012-08-21 13:50:00,55.02,55.1,55.01,55.1,11200.0,41.6971,41.7577,41.6895,41.7577,11200.0
2012-08-21 14:00:00,55.09,55.11,55.03,55.05,10500.0,41.7502,41.7653,41.7047,41.7199,10500.0
2012-08-21 14:10:00,55.05,55.06,54.96,54.96,11600.0,41.7199,41.7274,41.6517,41.6517,11600.0
2012-08-21 14:20:00,54.97,55.03,54.91,54.93,14600.0,41.6592,41.7047,41.6138,41.6289,14600.0
2012-08-21 14:30:00,54.92,54.95,54.8,54.84,21700.0,41.6213,41.6441,41.5304,41.5607,21700.0
2012-08-21 14:40:00,54.86,54.91,54.81,54.91,11100.0,41.5759,41.6138,41.538,41.6138,11100.0
2012-08-21 14:50:00,54.89,54.91,54.88,54.9,8400.0,41.5986,41.6138,41.591,41.6062,8400.0
2012-08-21 15:00:00,54.91,54.91,54.82,54.82,16400.0,41.6138,41.6138,41.5456,41.5456,16400.0
2012-08-21 15:10:00,54.83,54.83,54.66,54.67,22600.0,41.5531,41.5531,41.4243,41.4319,22600.0
2012-08-21 15:20:00,54.68,54.73,54.65,54.71,13600.0,41.4395,41.4773,41.4167,41.4622,13600.0
2012-08-21 15:30:00,54.71,54.83,54.71,54.83,26400.0,41.4622,41.5531,41.4622,41.5531,26400.0
2012-08-21 15:40:00,54.83,54.9,54.81,54.84,33800.0,41.5531,41.6062,41.538,41.5607,33800.0
2012-08-21 15:50:00,54.85,54.86,54.76,54.8,43700.0,41.5683,41.5759,41.5001,41.5304,43700.0
2012-08-22 09:30:00,54.68,54.72,54.4,54.69,16600.0,41.4395,41.4698,41.2273,41.447,16600.0
2012-08-22 09:40:00,54.71,54.97,54.66,54.94,6600.0,41.4622,41.6592,41.4243,41.6365,6600.0
2012-08-22 09:50:00,54.94,54.96,54.85,54.87,5600.0,41.6365,41.6517,41.5683,41.5834,5600.0
2012-08-22 10:00:00,54.84,55.02,54.73,55.02,15600.0,41.5607,41.6971,41.4773,41.6971,15600.0
2012-08-22 10:10:00,55.01,55.05,54.81,54.83,9800.0,41.6895,41.7199,41.538,41.5531,9800.0
2012-08-22 10:20:00,54.83,55.03,54.82,55.03,7900.0,41.5531,41.7047,41.5456,41.7047,7900.0
2012-08-22 10:30:00,55.03,55.07,54.98,54.98,10700.0,41.7047,41.735,41.6668,41.6668,10700.0
2012-08-22 10:40:00,54.99,55.01,54.75,54.75,10500.0,41.6744,41.6895,41.4925,41.4925,10500.0
2012-08-22 10:50:00,54.75,54.76,54.68,54.69,11600.0,41.4925,41.5001,41.4395,41.447,11600.0
2012-08-22 11:00:00,54.68,54.78,54.64,54.7,10400.0,41.4395,41.5152,41.4091,41.4546,10400.0
2012-08-22 11:10:00,54.69,54.72,54.65,54.65,9600.0,41.447,41.4698,41.4167,41.4167,9600.0
2012-08-22 11:20:00,54.65,54.68,54.61,54.68,8800.0,41.4167,41.4395,41.3864,41.4395,8800.0
2012-08-22 11:30:00,54.68,54.7,54.62,54.7,6600.0,41.4395,41.4546,41.394,41.4546,6600.0
2012-08-22 11:40:00,54.71,54.71,54.63,54.64,12600.0,41.4622,41.4622,41.4016,41.4091,12600.0
2012-08-22 11:50:00,54.64,54.68,54.61,54.65,8400.0,41.4091,41.4395,41.3864,41.4167,8400.0
2012-08-22 12:00:00,54.66,54.7,54.62,54.62,7900.0,41.4243,41.4546,41.394,41.394,7900.0
2012-08-22 12:10:00,54.62,54.66,54.61,54.61,5300.0,41.394,41.4243,41.3864,41.3864,5300.0
2012-08-22 12:20:00,54.61,54.62,54.57,54.61,6900.0,41.3864,41.394,41.3561,41.3864,6900.0
2012-08-22 12:30:00,54.63,54.64,54.48,54.49,12000.0,41.4016,41.4091,41.2879,41.2955,12000.0
2012-08-22 12:40:00,54.48,54.53,54.46,54.51,11400.0,41.2879,41.3258,41.2727,41.3106,11400.0
2012-08-22 12:50:00,54.51,54.53,54.45,54.5,7900.0,41.3106,41.3258,41.2651,41.303,7900.0
2012-08-22 13:00:00,54.51,54.55,54.5,54.53,5900.0,41.3106,41.3409,41.303,41.3258,5900.0
2012-08-22 13:10:00,54.53,54.55,54.47,54.51,16500.0,41.3258,41.3409,41.2803,41.3106,16500.0
2012-08-22 13:20:00,54.5,54.61,54.5,54.61,23900.0,41.303,41.3864,41.303,41.3864,23900.0
2012-08-22 13:30:00,54.63,54.73,54.62,54.73,8600.0,41.4016,41.4773,41.394,41.4773,8600.0
2012-08-22 13:40:00,54.73,54.8,54.73,54.75,7500.0,41.4773,41.5304,41.4773,41.4925,7500.0
2012-08-22 13:50:00,54.74,54.75,54.67,54.71,5600.0,41.4849,41.4925,41.4319,41.4622,5600.0
2012-08-22 14:00:00,54.73,55.0,54.73,54.82,31900.0,41.4773,41.682,41.4773,41.5456,31900.0
2012-08-22 14:10:00,54.81,54.9,54.66,54.72,17400.0,41.538,41.6062,41.4243,41.4698,17400.0
2012-08-22 14:20:00,54.71,54.75,54.64,54.73,10200.0,41.4622,41.4925,41.4091,41.4773,10200.0
2012-08-22 14:30:00,54.73,54.97,54.73,54.93,20000.0,41.4773,41.6592,41.4773,41.6289,20000.0
2012-08-22 14:40:00,54.95,55.07,54.94,55.01,23600.0,41.6441,41.735,41.6365,41.6895,23600.0
2012-08-22 14:50:00,55.01,55.09,54.98,55.04,13100.0,41.6895,41.7502,41.6668,41.7123,13100.0
2012-08-22 15:00:00,55.02,55.03,54.96,55.03,13400.0,41.6971,41.7047,41.6517,41.7047,13400.0
2012-08-22 15:10:00,55.02,55.05,54.93,54.93,17300.0,41.6971,41.7199,41.6289,41.6289,17300.0
2012-08-22 15:20:00,54.92,54.97,54.9,54.95,16200.0,41.6213,41.6592,41.6062,41.6441,16200.0
2012-08-22 15:30:00,54.94,54.99,54.87,54.93,25400.0,41.6365,41.6744,41.5834,41.6289,25400.0
2012-08-22 15:40:00,54.94,55.01,54.84,54.95,28000.0,41.6365,41.6895,41.5607,41.6441,28000.0
2012-08-22 15:50:00,54.95,54.97,54.83,54.84,40100.0,41.6441,41.6592,41.5531,41.5607,40100.0
2012-08-23 09:30:00,54.76,54.94,54.68,54.75,14700.0,41.5001,41.6365,41.4395,41.4925,14700.0
2012-08-23 09:40:00,54.79,54.95,54.78,54.88,14600.0,41.5228,41.6441,41.5152,41.591,14600.0
2012-08-23 09:50:00,54.89,54.91,54.78,54.82,12300.0,41.5986,41.6138,41.5152,41.5456,12300.0
2012-08-23 10:00:00,54.79,54.91,54.79,54.84,12500.0,41.5228,41.6138,41.5228,41.5607,12500.0
2012-08-23 10:10:00,54.83,54.83,54.68,54.68,34000.0,41.5531,41.5531,41.4395,41.4395,34000.0
2012-08-23 10:20:00,54.66,54.77,54.65,54.7,9900.0,41.4243,41.5077,41.4167,41.4546,9900.0
2012-08-23 10:30:00,54.7,54.85,54.67,54.81,9800.0,41.4546,41.5683,41.4319,41.538,9800.0
2012-08-23 10:40:00,54.8,54.89,54.72,54.84,10400.0,41.5304,41.5986,41.4698,41.5607,10400.0
2012-08-23 10:50:00,54.85,54.88,54.75,54.79,7600.0,41.5683,41.591,41.4925,41.5228,7600.0
2012-08-23 11:00:00,54.79,54.8,54.71,54.8,11000.0,41.5228,41.5304,41.4622,41.5304,11000.0
2012-08-23 11:10:00,54.81,54.88,54.77,54.81,29600.0,41.538,41.591,41.5077,41.538,29600.0
2012-08-23 11:20:00,54.8,54.83,54.74,54.82,8800.0,41.5304,41.5531,41.4849,41.5456,8800.0
2012-08-23 11:30:00,54.8,54.8,54.74,54.74,4200.0,41.5304,41.5304,41.4849,41.4849,4200.0
2012-08-23 11:40:00,54.75,54.78,54.73,54.74,4900.0,41.4925,41.5152,41.4773,41.4849,4900.0
2012-08-23 11:50:00,54.75,54.75,54.65,54.69,8300.0,41.4925,41.4925,41.4167,41.447,8300.0
2012-08-23 12:00:00,54.71,54.71,54.56,54.6,10200.0,41.4622,41.4622,41.3485,41.3788,10200.0
2012-08-23 12:10:00,54.6,54.6,54.53,54.57,5400.0,41.3788,41.3788,41.3258,41.3561,5400.0
2012-08-23 12:20:00,54.59,54.61,54.54,54.58,33500.0,41.3712,41.3864,41.3334,41.3637,33500.0
2012-08-23 12:30:00,54.58,54.58,54.54,54.54,12900.0,41.3637,41.3637,41.3334,41.3334,12900.0
2012-08-23 12:40:00,54.55,54.62,54.55,54.56,6900.0,41.3409,41.394,41.3409,41.3485,6900.0
2012-08-23 12:50:00,54.55,54.55,54.45,54.47,5000.0,41.3409,41.3409,41.2651,41.2803,5000.0
2012-08-23 13:00:00,54.47,54.49,54.44,54.47,7000.0,41.2803,41.2955,41.2576,41.2803,7000.0
2012-08-23 13:10:00,54.47,54.51,54.38,54.42,6600.0,41.2803,41.3106,41.2121,41.2424,6600.0
2012-08-23 13:20:00,54.43,54.43,54.33,54.4,9500.0,41.25,41.25,41.1742,41.2273,9500.0
2012-08-23 13:30:00,54.39,54.42,54.36,54.38,8800.0,41.2197,41.2424,41.1969,41.2121,8800.0
2012-08-23 13:40:00,54.39,54.52,54.39,54.52,10400.0,41.2197,41.3182,41.2197,41.3182,10400.0
2012-08-23 13:50:00,54.52,54.54,54.49,54.5,6900.0,41.3182,41.3334,41.2955,41.303,6900.0
2012-08-23 14:00:00,54.51,54.54,54.49,54.54,7600.0,41.3106,41.3334,41.2955,41.3334,7600.0
2012-08-23 14:10:00,54.53,54.53,54.47,54.48,6300.0,41.3258,41.3258,41.2803,41.2879,6300.0
2012-08-23 14:20:00,54.49,54.5,54.43,54.47,7100.0,41.2955,41.303,41.25,41.2803,7100.0
2012-08-23 14:30:00,54.47,54.58,54.47,54.54,9700.0,41.2803,41.3637,41.2803,41.3334,9700.0
2012-08-23 14:40:00,54.53,54.64,54.53,54.63,9300.0,41.3258,41.4091,41.3258,41.4016,9300.0
2012-08-23 14:50:00,54.63,54.63,54.57,54.57,6800.0,41.4016,41.4016,41.3561,41.3561,6800.0
2012-08-23 15:00:00,54.57,54.65,54.52,54.65,10500.0,41.3561,41.4167,41.3182,41.4167,10500.0
2012-08-23 15:10:00,54.65,54.65,54.6,54.61,10900.0,41.4167,41.4167,41.3788,41.3864,10900.0
2012-08-23 15:20:00,54.61,54.61,54.47,54.5,18900.0,41.3864,41.3864,41.2803,41.303,18900.0
2012-08-23 15:30:00,54.5,54.57,54.47,54.55,24000.0,41.303,41.3561,41.2803,41.3409,24000.0
2012-08-23 15:40:00,54.55,54.57,54.48,54.49,22800.0,41.3409,41.3561,41.2879,41.2955,22800.0
2012-08-23 15:50:00,54.48,54.49,54.36,54.42,63900.0,41.2879,41.2955,41.1969,41.2424,63900.0
2012-08-24 09:30:00,54.24,54.45,54.11,54.3,15300.0,41.106,41.2651,41.0075,41.1515,15300.0
2012-08-24 09:40:00,54.28,54.3,54.21,54.29,11000.0,41.1363,41.1515,41.0833,41.1439,11000.0
2012-08-24 09:50:00,54.3,54.3,54.13,54.14,11300.0,41.1515,41.1515,41.0226,41.0302,11300.0
2012-08-24 10:00:00,54.14,54.32,54.14,54.31,11900.0,41.0302,41.1666,41.0302,41.159,11900.0
2012-08-24 10:10:00,54.33,54.38,54.27,54.29,13000.0,41.1742,41.2121,41.1287,41.1439,13000.0
2012-08-24 10:20:00,54.29,54.35,54.26,54.26,8500.0,41.1439,41.1894,41.1212,41.1212,8500.0
2012-08-24 10:30:00,54.26,54.49,54.24,54.47,16900.0,41.1212,41.2955,41.106,41.2803,16900.0
2012-08-24 10:40:00,54.5,54.52,54.44,54.5,11100.0,41.303,41.3182,41.2576,41.303,11100.0
2012-08-24 10:50:00,54.5,54.5,54.39,54.43,7700.0,41.303,41.303,41.2197,41.25,7700.0
2012-08-24 11:00:00,54.43,54.55,54.42,54.51,18400.0,41.25,41.3409,41.2424,41.3106,18400.0
2012-08-24 11:10:00,54.51,54.76,54.49,54.73,9000.0,41.3106,41.5001,41.2955,41.4773,9000.0
2012-08-24 11:20:00,54.73,54.81,54.71,54.8,13700.0,41.4773,41.538,41.4622,41.5304,13700.0
2012-08-24 11:30:00,54.81,54.96,54.81,54.87,22800.0,41.538,41.6517,41.538,41.5834,22800.0
2012-08-24 11:40:00,54.87,54.89,54.78,54.78,16100.0,41.5834,41.5986,41.5152,41.5152,16100.0
2012-08-24 11:50:00,54.78,54.84,54.74,54.74,109400.0,41.5152,41.5607,41.4849,41.4849,109400.0
2012-08-24 12:00:00,54.71,54.87,54.71,54.86,9100.0,41.4622,41.5834,41.4622,41.5759,9100.0
2012-08-24 12:10:00,54.86,54.89,54.84,54.86,10400.0,41.5759,41.5986,41.5607,41.5759,10400.0
2012-08-24 12:20:00,54.88,55.0,54.87,55.0,10300.0,41.591,41.682,41.5834,41.682,10300.0
2012-08-24 12:30:00,55.0,55.03,54.98,55.02,10900.0,41.682,41.7047,41.6668,41.6971,10900.0
2012-08-24 12:40:00,55.02,55.08,55.0,55.07,10700.0,41.6971,41.7426,41.682,41.735,10700.0
2012-08-24 12:50:00,55.06,55.07,55.04,55.06,6700.0,41.7274,41.735,41.7123,41.7274,6700.0
2012-08-24 13:00:00,55.06,55.09,55.02,55.09,7900.0,41.7274,41.7502,41.6971,41.7502,7900.0
2012-08-24 13:10:00,55.08,55.09,55.01,55.02,7800.0,41.7426,41.7502,41.6895,41.6971,7800.0
2012-08-24 13:20:00,55.02,55.04,54.99,55.01,62700.0,41.6971,41.7123,41.6744,41.6895,62700.0
2012-08-24 13:30:00,55.02,55.06,55.02,55.02,55400.0,41.6971,41.7274,41.6971,41.6971,55400.0
2012-08-24 13:40:00,55.02,55.17,54.98,55.16,12600.0,41.6971,41.8108,41.6668,41.8032,12600.0
2012-08-24 13:50:00,55.16,55.19,55.1,55.12,10700.0,41.8032,41.826,41.7577,41.7729,10700.0
2012-08-24 14:00:00,55.11,55.12,55.07,55.09,14400.0,41.7653,41.7729,41.735,41.7502,14400.0
2012-08-24 14:10:00,55.1,55.11,55.05,55.07,10500.0,41.7577,41.7653,41.7199,41.735,10500.0
2012-08-24 14:20:00,55.05,55.12,55.05,55.08,9100.0,41.7199,41.7729,41.7199,41.7426,9100.0
2012-08-24 14:30:00,55.1,55.19,55.09,55.11,22300.0,41.7577,41.826,41.7502,41.7653,22300.0
2012-08-24 14:40:00,55.12,55.16,55.1,55.13,21900.0,41.7729,41.8032,41.7577,41.7805,21900.0
2012-08-24 14:50:00,55.12,55.15,55.11,55.13,16400.0,41.7729,41.7956,41.7653,41.7805,16400.0
2012-08-24 15:00:00,55.13,55.15,55.11,55.13,25600.0,41.7805,41.7956,41.7653,41.7805,25600.0
2012-08-24 15:10:00,55.14,55.21,55.12,55.2,29400.0,41.7881,41.8411,41.7729,41.8335,29400.0
2012-08-24 15:20:00,55.2,55.2,55.15,55.19,31000.0,41.8335,41.8335,41.7956,41.826,31000.0
2012-08-24 15:30:00,55.18,55.18,55.09,55.15,29800.0,41.8184,41.8184,41.7502,41.7956,29800.0
2012-08-24 15:40:00,55.14,55.3,55.12,55.23,43700.0,41.7881,41.9093,41.7729,41.8563,43700.0
2012-08-24 15:50:00,55.24,55.24,55.11,55.18,52500.0,41.8638,41.8638,41.7653,41.8184,52500.0
2012-08-27 09:30:00,55.25,55.32,54.9,54.93,28100.0,41.8714,41.9245,41.6062,41.6289,28100.0
2012-08-27 09:40:00,54.92,54.92,54.58,54.69,35300.0,41.6213,41.6213,41.3637,41.447,35300.0
2012-08-27 09:50:00,54.71,54.73,54.61,54.66,18000.0,41.4622,41.4773,41.3864,41.4243,18000.0
2012-08-27 10:00:00,54.67,54.67,54.54,54.58,18500.0,41.4319,41.4319,41.3334,41.3637,18500.0
2012-08-27 10:10:00,54.59,54.64,54.5,54.62,18200.0,41.3712,41.4091,41.303,41.394,18200.0
2012-08-27 10:20:00,54.63,54.66,54.52,54.56,17200.0,41.4016,41.4243,41.3182,41.3485,17200.0
2012-08-27 10:30:00,54.58,54.63,54.52,54.58,10400.0,41.3637,41.4016,41.3182,41.3637,10400.0
2012-08-27 10:40:00,54.58,54.6,54.5,54.55,82200.0,41.3637,41.3788,41.303,41.3409,82200.0
2012-08-27 10:50:00,54.56,54.56,54.44,54.48,12300.0,41.3485,41.3485,41.2576,41.2879,12300.0
2012-08-27 11:00:00,54.49,54.66,54.48,54.62,19000.0,41.2955,41.4243,41.2879,41.394,19000.0
2012-08-27 11:10:00,54.65,54.78,54.63,54.77,17100.0,41.4167,41.5152,41.4016,41.5077,17100.0
2012-08-27 11:20:00,54.78,54.78,54.7,54.7,16900.0,41.5152,41.5152,41.4546,41.4546,16900.0
2012-08-27 11:30:00,54.71,54.73,54.62,54.62,18500.0,41.4622,41.4773,41.394,41.394,18500.0
2012-08-27 11:40:00,54.62,54.68,54.62,54.68,9500.0,41.394,41.4395,41.394,41.4395,9500.0
2012-08-27 11:50:00,54.68,54.68,54.56,54.56,13700.0,41.4395,41.4395,41.3485,41.3485,13700.0
2012-08-27 12:00:00,54.58,54.63,54.54,54.54,17500.0,41.3637,41.4016,41.3334,41.3334,17500.0
2012-08-27 12:10:00,54.56,54.6,54.54,54.54,36900.0,41.3485,41.3788,41.3334,41.3334,36900.0
2012-08-27 12:20:00,54.55,54.57,54.51,54.51,17500.0,41.3409,41.3561,41.3106,41.3106,17500.0
2012-08-27 12:30:00,54.51,54.62,54.51,54.62,11500.0,41.3106,41.394,41.3106,41.394,11500.0
2012-08-27 12:40:00,54.62,54.66,54.61,54.64,12100.0,41.394,41.4243,41.3864,41.4091,12100.0
2012-08-27 12:50:00,54.63,54.63,54.58,54.61,12300.0,41.4016,41.4016,41.3637,41.3864,12300.0
2012-08-27 13:00:00,54.6,54.61,54.57,54.61,12400.0,41.3788,41.3864,41.3561,41.3864,12400.0
2012-08-27 13:10:00,54.61,54.7,54.61,54.68,12100.0,41.3864,41.4546,41.3864,41.4395,12100.0
2012-08-27 13:20:00,54.67,54.75,54.66,54.72,10900.0,41.4319,41.4925,41.4243,41.4698,10900.0
2012-08-27 13:30:00,54.73,54.74,54.67,54.67,12600.0,41.4773,41.4849,41.4319,41.4319,12600.0
2012-08-27 13:40:00,54.66,54.66,54.51,54.51,22000.0,41.4243,41.4243,41.3106,41.3106,22000.0
2012-08-27 13:50:00,54.52,54.55,54.48,54.52,23500.0,41.3182,41.3409,41.2879,41.3182,23500.0
2012-08-27 14:00:00,54.51,54.51,54.46,54.46,20500.0,41.3106,41.3106,41.2727,41.2727,20500.0
2012-08-27 14:10:00,54.45,54.46,54.36,54.41,31900.0,41.2651,41.2727,41.1969,41.2348,31900.0
2012-08-27 14:20:00,54.42,54.42,54.28,54.29,38700.0,41.2424,41.2424,41.1363,41.1439,38700.0
2012-08-27 14:30:00,54.29,54.36,54.26,54.35,37800.0,41.1439,41.1969,41.1212,41.1894,37800.0
2012-08-27 14:40:00,54.35,54.35,54.23,54.24,26600.0,41.1894,41.1894,41.0984,41.106,26600.0
2012-08-27 14:50:00,54.24,54.33,54.21,54.25,28700.0,41.106,41.1742,41.0833,41.1136,28700.0
2012-08-27 15:00:00,54.25,54.3,54.21,54.22,34700.0,41.1136,41.1515,41.0833,41.0908,34700.0
2012-08-27 15:10:00,54.22,54.23,54.14,54.16,38800.0,41.0908,41.0984,41.0302,41.0454,38800.0
2012-08-27 15:20:00,54.16,54.17,54.1,54.13,55400.0,41.0454,41.0529,40.9999,41.0226,55400.0
2012-08-27 15:30:00,54.14,54.25,54.12,54.19,60800.0,41.0302,41.1136,41.0151,41.0681,60800.0
2012-08-27 15:40:00,54.18,54.24,54.15,54.17,65300.0,41.0605,41.106,41.0378,41.0529,65300.0
2012-08-27 15:50:00,54.16,54.16,54.06,54.11,120700.0,41.0454,41.0454,40.9696,41.0075,120700.0
2012-08-28 09:30:00,54.06,54.12,53.93,54.11,19700.0,40.9696,41.0151,40.8711,41.0075,19700.0
2012-08-28 09:40:00,54.15,54.35,54.14,54.32,14300.0,41.0378,41.1894,41.0302,41.1666,14300.0
2012-08-28 09:50:00,54.35,54.35,54.09,54.25,13800.0,41.1894,41.1894,40.9923,41.1136,13800.0
2012-08-28 10:00:00,54.22,54.37,54.09,54.33,14700.0,41.0908,41.2045,40.9923,41.1742,14700.0
2012-08-28 10:10:00,54.35,54.53,54.35,54.49,14800.0,41.1894,41.3258,41.1894,41.2955,14800.0
2012-08-28 10:20:00,54.51,54.72,54.51,54.64,68300.0,41.3106,41.4698,41.3106,41.4091,68300.0
2012-08-28 10:30:00,54.65,54.72,54.53,54.61,52500.0,41.4167,41.4698,41.3258,41.3864,52500.0
2012-08-28 10:40:00,54.61,54.63,54.45,54.46,18500.0,41.3864,41.4016,41.2651,41.2727,18500.0
2012-08-28 10:50:00,54.47,54.57,54.33,54.35,25800.0,41.2803,41.3561,41.1742,41.1894,25800.0
2012-08-28 11:00:00,54.33,54.49,54.33,54.49,13500.0,41.1742,41.2955,41.1742,41.2955,13500.0
2012-08-28 11:10:00,54.49,54.56,54.45,54.53,10600.0,41.2955,41.3485,41.2651,41.3258,10600.0
2012-08-28 11:20:00,54.54,54.63,54.52,54.61,37900.0,41.3334,41.4016,41.3182,41.3864,37900.0
2012-08-28 11:30:00,54.6,54.67,54.58,54.64,7700.0,41.3788,41.4319,41.3637,41.4091,7700.0
2012-08-28 11:40:00,54.64,54.76,54.62,54.76,8800.0,41.4091,41.5001,41.394,41.5001,8800.0
2012-08-28 11:50:00,54.75,54.77,54.67,54.72,88000.0,41.4925,41.5077,41.4319,41.4698,88000.0
2012-08-28 12:00:00,54.73,54.8,54.72,54.75,16800.0,41.4773,41.5304,41.4698,41.4925,16800.0
2012-08-28 12:10:00,54.77,54.79,54.73,54.76,10600.0,41.5077,41.5228,41.4773,41.5001,10600.0
2012-08-28 12:20:00,54.75,54.78,54.71,54.71,25900.0,41.4925,41.5152,41.4622,41.4622,25900.0
2012-08-28 12:30:00,54.71,54.71,54.62,54.64,12500.0,41.4622,41.4622,41.394,41.4091,12500.0
2012-08-28 12:40:00,54.64,54.72,54.64,54.72,15200.0,41.4091,41.4698,41.4091,41.4698,15200.0
2012-08-28 12:50:00,54.71,54.81,54.71,54.81,21900.0,41.4622,41.538,41.4622,41.538,21900.0
2012-08-28 13:00:00,54.83,54.84,54.67,54.69,21900.0,41.5531,41.5607,41.4319,41.447,21900.0
2012-08-28 13:10:00,54.7,54.7,54.61,54.62,22000.0,41.4546,41.4546,41.3864,41.394,22000.0
2012-08-28 13:20:00,54.62,54.67,54.61,54.62,10700.0,41.394,41.4319,41.3864,41.394,10700.0
2012-08-28 13:30:00,54.63,54.73,54.63,54.73,14000.0,41.4016,41.4773,41.4016,41.4773,14000.0
2012-08-28 13:40:00,54.73,54.74,54.71,54.72,10800.0,41.4773,41.4849,41.4622,41.4698,10800.0
2012-08-28 13:50:00,54.71,54.72,54.64,54.69,11900.0,41.4622,41.4698,41.4091,41.447,11900.0
2012-08-28 14:00:00,54.69,54.76,54.69,54.72,15200.0,41.447,41.5001,41.447,41.4698,15200.0
2012-08-28 14:10:00,54.73,54.76,54.7,54.75,17500.0,41.4773,41.5001,41.4546,41.4925,17500.0
2012-08-28 14:20:00,54.75,54.76,54.73,54.75,15400.0,41.4925,41.5001,41.4773,41.4925,15400.0
2012-08-28 14:30:00,54.75,54.76,54.72,54.72,16500.0,41.4925,41.5001,41.4698,41.4698,16500.0
2012-08-28 14:40:00,54.72,54.76,54.72,54.75,14000.0,41.4698,41.5001,41.4698,41.4925,14000.0
2012-08-28 14:50:00,54.75,54.75,54.68,54.73,12800.0,41.4925,41.4925,41.4395,41.4773,12800.0
2012-08-28 15:00:00,54.73,54.75,54.71,54.75,12800.0,41.4773,41.4925,41.4622,41.4925,12800.0
2012-08-28 15:10:00,54.74,54.81,54.7,54.7,27900.0,41.4849,41.538,41.4546,41.4546,27900.0
2012-08-28 15:20:00,54.7,54.71,54.64,54.65,28300.0,41.4546,41.4622,41.4091,41.4167,28300.0
2012-08-28 15:30:00,54.65,54.69,54.57,54.6,31400.0,41.4167,41.447,41.3561,41.3788,31400.0
2012-08-28 15:40:00,54.61,54.66,54.57,54.57,48200.0,41.3864,41.4243,41.3561,41.3561,48200.0
2012-08-28 15:50:00,54.57,54.61,54.47,54.49,57700.0,41.3561,41.3864,41.2803,41.2955,57700.0
2012-08-29 09:30:00,54.61,54.95,54.51,54.78,11700.0,41.3864,41.6441,41.3106,41.5152,11700.0
2012-08-29 09:40:00,54.77,54.82,54.71,54.73,8100.0,41.5077,41.5456,41.4622,41.4773,8100.0
2012-08-29 09:50:00,54.76,54.83,54.59,54.62,11700.0,41.5001,41.5531,41.3712,41.394,11700.0
2012-08-29 10:00:00,54.64,54.69,54.58,54.62,10000.0,41.4091,41.447,41.3637,41.394,10000.0
2012-08-29 10:10:00,54.62,54.73,54.54,54.54,36400.0,41.394,41.4773,41.3334,41.3334,36400.0
2012-08-29 10:20:00,54.54,54.66,54.51,54.66,14900.0,41.3334,41.4243,41.3106,41.4243,14900.0
2012-08-29 10:30:00,54.66,54.67,54.59,54.62,29900.0,41.4243,41.4319,41.3712,41.394,29900.0
2012-08-29 10:40:00,54.62,54.65,54.53,54.53,8900.0,41.394,41.4167,41.3258,41.3258,8900.0
2012-08-29 10:50:00,54.51,54.52,54.35,54.4,10000.0,41.3106,41.3182,41.1894,41.2273,10000.0
2012-08-29 11:00:00,54.4,54.47,54.4,54.46,6000.0,41.2273,41.2803,41.2273,41.2727,6000.0
2012-08-29 11:10:00,54.45,54.53,54.45,54.53,8900.0,41.2651,41.3258,41.2651,41.3258,8900.0
2012-08-29 11:20:00,54.53,54.54,54.49,54.52,5300.0,41.3258,41.3334,41.2955,41.3182,5300.0
2012-08-29 11:30:00,54.52,54.65,54.52,54.63,10500.0,41.3182,41.4167,41.3182,41.4016,10500.0
2012-08-29 11:40:00,54.64,54.69,54.62,54.62,11800.0,41.4091,41.447,41.394,41.394,11800.0
2012-08-29 11:50:00,54.63,54.66,54.58,54.58,9500.0,41.4016,41.4243,41.3637,41.3637,9500.0
2012-08-29 12:00:00,54.57,54.6,54.52,54.53,9800.0,41.3561,41.3788,41.3182,41.3258,9800.0
2012-08-29 12:10:00,54.53,54.54,54.46,54.46,7100.0,41.3258,41.3334,41.2727,41.2727,7100.0
2012-08-29 12:20:00,54.47,54.51,54.46,54.5,7600.0,41.2803,41.3106,41.2727,41.303,7600.0
2012-08-29 12:30:00,54.5,54.57,54.48,54.57,11600.0,41.303,41.3561,41.2879,41.3561,11600.0
2012-08-29 12:40:00,54.56,54.64,54.56,54.63,11200.0,41.3485,41.4091,41.3485,41.4016,11200.0
2012-08-29 12:50:00,54.62,54.64,54.61,54.61,3100.0,41.394,41.4091,41.3864,41.3864,3100.0
2012-08-29 13:00:00,54.59,54.66,54.59,54.62,4500.0,41.3712,41.4243,41.3712,41.394,4500.0
2012-08-29 13:10:00,54.62,54.69,54.62,54.67,10100.0,41.394,41.447,41.394,41.4319,10100.0
2012-08-29 13:20:00,54.67,54.67,54.62,54.62,7200.0,41.4319,41.4319,41.394,41.394,7200.0
2012-08-29 13:30:00,54.62,54.68,54.62,54.65,7500.0,41.394,41.4395,41.394,41.4167,7500.0
2012-08-29 13:40:00,54.65,54.73,54.65,54.69,10200.0,41.4167,41.4773,41.4167,41.447,10200.0
2012-08-29 13:50:00,54.69,54.71,54.61,54.64,18600.0,41.447,41.4622,41.3864,41.4091,18600.0
2012-08-29 14:00:00,54.65,54.66,54.59,54.62,8700.0,41.4167,41.4243,41.3712,41.394,8700.0
2012-08-29 14:10:00,54.62,54.68,54.6,54.66,9400.0,41.394,41.4395,41.3788,41.4243,9400.0
2012-08-29 14:20:00,54.66,54.7,54.64,54.68,25700.0,41.4243,41.4546,41.4091,41.4395,25700.0
2012-08-29 14:30:00,54.69,54.7,54.66,54.66,6800.0,41.447,41.4546,41.4243,41.4243,6800.0
2012-08-29 14:40:00,54.66,54.7,54.65,54.65,19100.0,41.4243,41.4546,41.4167,41.4167,19100.0
2012-08-29 14:50:00,54.65,54.66,54.61,54.61,13900.0,41.4167,41.4243,41.3864,41.3864,13900.0
2012-08-29 15:00:00,54.61,54.62,54.54,54.59,21800.0,41.3864,41.394,41.3334,41.3712,21800.0
2012-08-29 15:10:00,54.6,54.66,54.6,54.63,25500.0,41.3788,41.4243,41.3788,41.4016,25500.0
2012-08-29 15:20:00,54.64,54.66,54.61,54.63,11200.0,41.4091,41.4243,41.3864,41.4016,11200.0
2012-08-29 15:30:00,54.63,54.67,54.61,54.63,28600.0,41.4016,41.4319,41.3864,41.4016,28600.0
2012-08-29 15:40:00,54.64,54.66,54.51,54.51,41600.0,41.4091,41.4243,41.3106,41.3106,41600.0
2012-08-29 15:50:00,54.51,54.55,54.44,54.46,66400.0,41.3106,41.3409,41.2576,41.2727,66400.0
2012-08-30 09:30:00,54.06,54.22,53.91,54.11,12100.0,40.9696,41.0908,40.8559,41.0075,12100.0
2012-08-30 09:40:00,54.13,54.26,54.09,54.14,9700.0,41.0226,41.1212,40.9923,41.0302,9700.0
2012-08-30 09:50:00,54.16,54.16,54.03,54.05,11000.0,41.0454,41.0454,40.9468,40.962,11000.0
2012-08-30 10:00:00,54.03,54.1,53.98,54.07,10700.0,40.9468,40.9999,40.909,40.9772,10700.0
2012-08-30 10:10:00,54.11,54.13,54.03,54.07,9000.0,41.0075,41.0226,40.9468,40.9772,9000.0
2012-08-30 10:20:00,54.08,54.08,53.87,53.92,23600.0,40.9847,40.9847,40.8256,40.8635,23600.0
2012-08-30 10:30:00,53.91,53.93,53.84,53.84,12100.0,40.8559,40.8711,40.8029,40.8029,12100.0
2012-08-30 10:40:00,53.81,53.87,53.79,53.83,13700.0,40.7801,40.8256,40.765,40.7953,13700.0
2012-08-30 10:50:00,53.82,53.89,53.73,53.89,26900.0,40.7877,40.8407,40.7195,40.8407,26900.0
2012-08-30 11:00:00,53.89,54.03,53.89,54.01,6400.0,40.8407,40.9468,40.8407,40.9317,6400.0
2012-08-30 11:10:00,54.0,54.12,53.98,54.09,17300.0,40.9241,41.0151,40.909,40.9923,17300.0
2012-08-30 11:20:00,54.13,54.22,54.13,54.21,14900.0,41.0226,41.0908,41.0226,41.0833,14900.0
2012-08-30 11:30:00,54.22,54.23,54.14,54.22,11900.0,41.0908,41.0984,41.0302,41.0908,11900.0
2012-08-30 11:40:00,54.22,54.27,54.22,54.25,5500.0,41.0908,41.1287,41.0908,41.1136,5500.0
2012-08-30 11:50:00,54.26,54.36,54.25,54.33,15600.0,41.1212,41.1969,41.1136,41.1742,15600.0
2012-08-30 12:00:00,54.32,54.33,54.28,54.29,10300.0,41.1666,41.1742,41.1363,41.1439,10300.0
2012-08-30 12:10:00,54.29,54.29,54.22,54.24,24400.0,41.1439,41.1439,41.0908,41.106,24400.0
2012-08-30 12:20:00,54.24,54.27,54.22,54.23,7400.0,41.106,41.1287,41.0908,41.0984,7400.0
2012-08-30 12:30:00,54.24,54.34,54.24,54.32,13000.0,41.106,41.1818,41.106,41.1666,13000.0
2012-08-30 12:40:00,54.32,54.41,54.31,54.4,11200.0,41.1666,41.2348,41.159,41.2273,11200.0
2012-08-30 12:50:00,54.41,54.47,54.38,54.45,16200.0,41.2348,41.2803,41.2121,41.2651,16200.0
2012-08-30 13:00:00,54.45,54.51,54.44,54.5,16100.0,41.2651,41.3106,41.2576,41.303,16100.0
2012-08-30 13:10:00,54.5,54.52,54.46,54.46,11800.0,41.303,41.3182,41.2727,41.2727,11800.0
2012-08-30 13:20:00,54.46,54.49,54.4,54.46,17800.0,41.2727,41.2955,41.2273,41.2727,17800.0
2012-08-30 13:30:00,54.47,54.51,54.43,54.44,10300.0,41.2803,41.3106,41.25,41.2576,10300.0
2012-08-30 13:40:00,54.45,54.51,54.45,54.51,17900.0,41.2651,41.3106,41.2651,41.3106,17900.0
2012-08-30 13:50:00,54.51,54.54,54.49,54.52,10400.0,41.3106,41.3334,41.2955,41.3182,10400.0
2012-08-30 14:00:00,54.54,54.65,54.54,54.62,21200.0,41.3334,41.4167,41.3334,41.394,21200.0
2012-08-30 14:10:00,54.62,54.62,54.58,54.58,9800.0,41.394,41.394,41.3637,41.3637,9800.0
2012-08-30 14:20:00,54.58,54.6,54.55,54.56,16400.0,41.3637,41.3788,41.3409,41.3485,16400.0
2012-08-30 14:30:00,54.56,54.58,54.52,54.53,15100.0,41.3485,41.3637,41.3182,41.3258,15100.0
2012-08-30 14:40:00,54.52,54.61,54.51,54.6,16800.0,41.3182,41.3864,41.3106,41.3788,16800.0
2012-08-30 14:50:00,54.6,54.65,54.6,54.65,21300.0,41.3788,41.4167,41.3788,41.4167,21300.0
2012-08-30 15:00:00,54.65,54.68,54.64,54.64,21400.0,41.4167,41.4395,41.4091,41.4091,21400.0
2012-08-30 15:10:00,54.64,54.7,54.63,54.68,25500.0,41.4091,41.4546,41.4016,41.4395,25500.0
2012-08-30 15:20:00,54.68,54.73,54.68,54.7,27800.0,41.4395,41.4773,41.4395,41.4546,27800.0
2012-08-30 15:30:00,54.71,54.8,54.71,54.78,56300.0,41.4622,41.5304,41.4622,41.5152,56300.0
2012-08-30 15:40:00,54.78,54.85,54.61,54.64,96400.0,41.5152,41.5683,41.3864,41.4091,96400.0
2012-08-30 15:50:00,54.63,54.63,54.54,54.55,99600.0,41.4016,41.4016,41.3334,41.3409,99600.0
2012-08-31 09:30:00,55.0,55.45,54.99,55.14,35600.0,41.682,42.023,41.6744,41.7881,35600.0
2012-08-31 09:40:00,55.17,55.2,54.95,54.95,11200.0,41.8108,41.8335,41.6441,41.6441,11200.0
2012-08-31 09:50:00,54.96,55.04,54.82,54.99,15500.0,41.6517,41.7123,41.5456,41.6744,15500.0
2012-08-31 10:00:00,54.97,55.04,54.49,54.55,20900.0,41.6592,41.7123,41.2955,41.3409,20900.0
2012-08-31 10:10:00,54.52,54.91,54.51,54.86,25400.0,41.3182,41.6138,41.3106,41.5759,25400.0
2012-08-31 10:20:00,54.89,54.96,54.78,54.79,13300.0,41.5986,41.6517,41.5152,41.5228,13300.0
2012-08-31 10:30:00,54.77,55.02,54.69,54.84,22200.0,41.5077,41.6971,41.447,41.5607,22200.0
2012-08-31 10:40:00,54.89,55.06,54.87,55.01,51400.0,41.5986,41.7274,41.5834,41.6895,51400.0
2012-08-31 10:50:00,55.01,55.32,54.94,55.21,29300.0,41.6895,41.9245,41.6365,41.8411,29300.0
2012-08-31 11:00:00,55.22,55.28,55.09,55.14,13600.0,41.8487,41.8942,41.7502,41.7881,13600.0
2012-08-31 11:10:00,55.14,55.15,55.03,55.1,9300.0,41.7881,41.7956,41.7047,41.7577,9300.0
2012-08-31 11:20:00,55.11,55.17,55.06,55.06,8900.0,41.7653,41.8108,41.7274,41.7274,8900.0
2012-08-31 11:30:00,55.06,55.11,55.06,55.09,8000.0,41.7274,41.7653,41.7274,41.7502,8000.0
2012-08-31 11:40:00,55.07,55.12,55.06,55.07,11000.0,41.735,41.7729,41.7274,41.735,11000.0
2012-08-31 11:50:00,55.07,55.14,55.06,55.07,13100.0,41.735,41.7881,41.7274,41.735,13100.0
2012-08-31 12:00:00,55.08,55.09,54.82,54.82,10900.0,41.7426,41.7502,41.5456,41.5456,10900.0
2012-08-31 12:10:00,54.81,54.81,54.7,54.73,18100.0,41.538,41.538,41.4546,41.4773,18100.0
2012-08-31 12:20:00,54.71,54.72,54.66,54.67,10500.0,41.4622,41.4698,41.4243,41.4319,10500.0
2012-08-31 12:30:00,54.67,54.8,54.6,54.77,9400.0,41.4319,41.5304,41.3788,41.5077,9400.0
2012-08-31 12:40:00,54.76,54.81,54.76,54.78,6700.0,41.5001,41.538,41.5001,41.5152,6700.0
2012-08-31 12:50:00,54.78,54.86,54.77,54.81,8200.0,41.5152,41.5759,41.5077,41.538,8200.0
2012-08-31 13:00:00,54.82,54.85,54.75,54.75,10000.0,41.5456,41.5683,41.4925,41.4925,10000.0
2012-08-31 13:10:00,54.75,54.76,54.63,54.68,15300.0,41.4925,41.5001,41.4016,41.4395,15300.0
2012-08-31 13:20:00,54.7,54.8,54.7,54.77,12000.0,41.4546,41.5304,41.4546,41.5077,12000.0
2012-08-31 13:30:00,54.77,54.82,54.77,54.78,13100.0,41.5077,41.5456,41.5077,41.5152,13100.0
2012-08-31 13:40:00,54.8,54.86,54.8,54.85,8300.0,41.5304,41.5759,41.5304,41.5683,8300.0
2012-08-31 13:50:00,54.85,54.93,54.83,54.86,8900.0,41.5683,41.6289,41.5531,41.5759,8900.0
2012-08-31 14:00:00,54.85,54.87,54.82,54.85,12600.0,41.5683,41.5834,41.5456,41.5683,12600.0
2012-08-31 14:10:00,54.84,54.97,54.8,54.97,16900.0,41.5607,41.6592,41.5304,41.6592,16900.0
2012-08-31 14:20:00,54.98,55.08,54.92,55.06,14800.0,41.6668,41.7426,41.6213,41.7274,14800.0
2012-08-31 14:30:00,55.06,55.08,54.93,54.97,11100.0,41.7274,41.7426,41.6289,41.6592,11100.0
2012-08-31 14:40:00,54.97,54.97,54.92,54.94,9900.0,41.6592,41.6592,41.6213,41.6365,9900.0
2012-08-31 14:50:00,54.96,54.98,54.92,54.92,10900.0,41.6517,41.6668,41.6213,41.6213,10900.0
2012-08-31 15:00:00,54.92,54.93,54.85,54.85,22900.0,41.6213,41.6289,41.5683,41.5683,22900.0
2012-08-31 15:10:00,54.84,54.9,54.81,54.89,22000.0,41.5607,41.6062,41.538,41.5986,22000.0
2012-08-31 15:20:00,54.88,54.94,54.85,54.86,23100.0,41.591,41.6365,41.5683,41.5759,23100.0
2012-08-31 15:30:00,54.85,54.89,54.8,54.86,36100.0,41.5683,41.5986,41.5304,41.5759,36100.0
2012-08-31 15:40:00,54.86,54.91,54.84,54.89,40200.0,41.5759,41.6138,41.5607,41.5986,40200.0
2012-08-31 15:50:00,54.88,55.05,54.86,54.91,57000.0,41.591,41.7199,41.5759,41.6138,57000.0
2012-09-04 09:30:00,54.87,55.3,54.79,54.94,24900.0,41.5834,41.9093,41.5228,41.6365,24900.0
2012-09-04 09:40:00,54.89,54.99,54.82,54.88,17500.0,41.5986,41.6744,41.5456,41.591,17500.0
2012-09-04 09:50:00,54.88,54.94,54.77,54.82,15300.0,41.591,41.6365,41.5077,41.5456,15300.0
2012-09-04 10:00:00,54.82,54.83,54.53,54.53,20800.0,41.5456,41.5531,41.3258,41.3258,20800.0
2012-09-04 10:10:00,54.54,54.64,54.45,54.63,21200.0,41.3334,41.4091,41.2651,41.4016,21200.0
2012-09-04 10:20:00,54.63,54.69,54.57,54.57,10800.0,41.4016,41.447,41.3561,41.3561,10800.0
2012-09-04 10:30:00,54.57,54.58,54.45,54.54,14100.0,41.3561,41.3637,41.2651,41.3334,14100.0
2012-09-04 10:40:00,54.54,54.57,54.45,54.49,11600.0,41.3334,41.3561,41.2651,41.2955,11600.0
2012-09-04 10:50:00,54.49,54.56,54.39,54.45,11600.0,41.2955,41.3485,41.2197,41.2651,11600.0
2012-09-04 11:00:00,54.45,54.58,54.44,54.52,6600.0,41.2651,41.3637,41.2576,41.3182,6600.0
2012-09-04 11:10:00,54.54,54.68,54.51,54.68,16400.0,41.3334,41.4395,41.3106,41.4395,16400.0
2012-09-04 11:20:00,54.69,54.73,54.64,54.69,15900.0,41.447,41.4773,41.4091,41.447,15900.0
2012-09-04 11:30:00,54.7,54.71,54.61,54.63,10600.0,41.4546,41.4622,41.3864,41.4016,10600.0
2012-09-04 11:40:00,54.62,54.64,54.56,54.57,9800.0,41.394,41.4091,41.3485,41.3561,9800.0
2012-09-04 11:50:00,54.58,54.62,54.56,54.59,11700.0,41.3637,41.394,41.3485,41.3712,11700.0
2012-09-04 12:00:00,54.6,54.6,54.44,54.46,10700.0,41.3788,41.3788,41.2576,41.2727,10700.0
2012-09-04 12:10:00,54.47,54.53,54.45,54.45,6600.0,41.2803,41.3258,41.2651,41.2651,6600.0
2012-09-04 12:20:00,54.46,54.51,54.46,54.5,10100.0,41.2727,41.3106,41.2727,41.303,10100.0
2012-09-04 12:30:00,54.51,54.53,54.46,54.52,13100.0,41.3106,41.3258,41.2727,41.3182,13100.0
2012-09-04 12:40:00,54.53,54.61,54.53,54.58,6500.0,41.3258,41.3864,41.3258,41.3637,6500.0
2012-09-04 12:50:00,54.57,54.66,54.56,54.65,9700.0,41.3561,41.4243,41.3485,41.4167,9700.0
2012-09-04 13:00:00,54.66,54.68,54.63,54.63,9900.0,41.4243,41.4395,41.4016,41.4016,9900.0
2012-09-04 13:10:00,54.64,54.68,54.63,54.68,6900.0,41.4091,41.4395,41.4016,41.4395,6900.0
2012-09-04 13:20:00,54.7,54.7,54.66,54.68,11000.0,41.4546,41.4546,41.4243,41.4395,11000.0
2012-09-04 13:30:00,54.7,54.72,54.64,54.67,12800.0,41.4546,41.4698,41.4091,41.4319,12800.0
2012-09-04 13:40:00,54.67,54.69,54.65,54.65,8100.0,41.4319,41.447,41.4167,41.4167,8100.0
2012-09-04 13:50:00,54.65,54.66,54.58,54.59,19100.0,41.4167,41.4243,41.3637,41.3712,19100.0
2012-09-04 14:00:00,54.58,54.65,54.5,54.64,23400.0,41.3637,41.4167,41.303,41.4091,23400.0
2012-09-04 14:10:00,54.64,54.71,54.64,54.71,11600.0,41.4091,41.4622,41.4091,41.4622,11600.0
2012-09-04 14:20:00,54.75,54.79,54.73,54.79,14100.0,41.4925,41.5228,41.4773,41.5228,14100.0
2012-09-04 14:30:00,54.79,55.11,54.79,55.01,29600.0,41.5228,41.7653,41.5228,41.6895,29600.0
2012-09-04 14:40:00,55.01,55.02,54.93,54.94,29800.0,41.6895,41.6971,41.6289,41.6365,29800.0
2012-09-04 14:50:00,54.94,54.94,54.86,54.86,32700.0,41.6365,41.6365,41.5759,41.5759,32700.0
2012-09-04 15:00:00,54.87,54.89,54.84,54.87,40100.0,41.5834,41.5986,41.5607,41.5834,40100.0
2012-09-04 15:10:00,54.87,54.9,54.85,54.87,29900.0,41.5834,41.6062,41.5683,41.5834,29900.0
2012-09-04 15:20:00,54.86,54.94,54.86,54.91,44500.0,41.5759,41.6365,41.5759,41.6138,44500.0
2012-09-04 15:30:00,54.91,54.92,54.76,54.77,40100.0,41.6138,41.6213,41.5001,41.5077,40100.0
2012-09-04 15:40:00,54.77,54.79,54.62,54.67,80500.0,41.5077,41.5228,41.394,41.4319,80500.0
2012-09-04 15:50:00,54.68,54.7,54.61,54.62,111900.0,41.4395,41.4546,41.3864,41.394,111900.0
2012-09-05 09:30:00,54.48,54.71,54.22,54.64,37900.0,41.2879,41.4622,41.0908,41.4091,37900.0
2012-09-05 09:40:00,54.64,54.66,54.52,54.55,26100.0,41.4091,41.4243,41.3182,41.3409,26100.0
2012-09-05 09:50:00,54.55,54.64,54.5,54.58,18100.0,41.3409,41.4091,41.303,41.3637,18100.0
2012-09-05 10:00:00,54.58,54.72,54.55,54.65,25000.0,41.3637,41.4698,41.3409,41.4167,25000.0
2012-09-05 10:10:00,54.67,54.8,54.62,54.67,27800.0,41.4319,41.5304,41.394,41.4319,27800.0
2012-09-05 10:20:00,54.66,54.71,54.58,54.67,13700.0,41.4243,41.4622,41.3637,41.4319,13700.0
2012-09-05 10:30:00,54.69,54.74,54.62,54.68,15900.0,41.447,41.4849,41.394,41.4395,15900.0
2012-09-05 10:40:00,54.69,54.7,54.53,54.55,43700.0,41.447,41.4546,41.3258,41.3409,43700.0
2012-09-05 10:50:00,54.56,54.58,54.42,54.42,41700.0,41.3485,41.3637,41.2424,41.2424,41700.0
2012-09-05 11:00:00,54.4,54.5,54.36,54.48,16100.0,41.2273,41.303,41.1969,41.2879,16100.0
2012-09-05 11:10:00,54.49,54.55,54.41,54.55,24400.0,41.2955,41.3409,41.2348,41.3409,24400.0
2012-09-05 11:20:00,54.55,54.55,54.46,54.54,22500.0,41.3409,41.3409,41.2727,41.3334,22500.0
2012-09-05 11:30:00,54.54,54.63,54.53,54.59,14200.0,41.3334,41.4016,41.3258,41.3712,14200.0
2012-09-05 11:40:00,54.59,54.6,54.42,54.43,13600.0,41.3712,41.3788,41.2424,41.25,13600.0
2012-09-05 11:50:00,54.44,54.46,54.38,54.42,20500.0,41.2576,41.2727,41.2121,41.2424,20500.0
2012-09-05 12:00:00,54.42,54.53,54.41,54.52,20300.0,41.2424,41.3258,41.2348,41.3182,20300.0
2012-09-05 12:10:00,54.53,54.56,54.48,54.5,35400.0,41.3258,41.3485,41.2879,41.303,35400.0
2012-09-05 12:20:00,54.51,54.63,54.49,54.63,43000.0,41.3106,41.4016,41.2955,41.4016,43000.0
2012-09-05 12:30:00,54.64,54.67,54.57,54.58,13000.0,41.4091,41.4319,41.3561,41.3637,13000.0
2012-09-05 12:40:00,54.58,54.64,54.58,54.63,10300.0,41.3637,41.4091,41.3637,41.4016,10300.0
2012-09-05 12:50:00,54.63,54.64,54.58,54.59,11200.0,41.4016,41.4091,41.3637,41.3712,11200.0
2012-09-05 13:00:00,54.59,54.61,54.56,54.57,10500.0,41.3712,41.3864,41.3485,41.3561,10500.0
2012-09-05 13:10:00,54.58,54.6,54.56,54.58,11400.0,41.3637,41.3788,41.3485,41.3637,11400.0
2012-09-05 13:20:00,54.59,54.6,54.57,54.57,11000.0,41.3712,41.3788,41.3561,41.3561,11000.0
2012-09-05 13:30:00,54.58,54.58,54.44,54.44,12700.0,41.3637,41.3637,41.2576,41.2576,12700.0
2012-09-05 13:40:00,54.45,54.46,54.35,54.39,13000.0,41.2651,41.2727,41.1894,41.2197,13000.0
2012-09-05 13:50:00,54.39,54.45,54.37,54.44,6800.0,41.2197,41.2651,41.2045,41.2576,6800.0
2012-09-05 14:00:00,54.45,54.47,54.41,54.47,10100.0,41.2651,41.2803,41.2348,41.2803,10100.0
2012-09-05 14:10:00,54.46,54.47,54.39,54.41,14100.0,41.2727,41.2803,41.2197,41.2348,14100.0
2012-09-05 14:20:00,54.41,54.49,54.41,54.44,13400.0,41.2348,41.2955,41.2348,41.2576,13400.0
2012-09-05 14:30:00,54.45,54.49,54.45,54.45,41300.0,41.2651,41.2955,41.2651,41.2651,41300.0
2012-09-05 14:40:00,54.46,54.46,54.39,54.42,39500.0,41.2727,41.2727,41.2197,41.2424,39500.0
2012-09-05 14:50:00,54.43,54.45,54.43,54.45,14100.0,41.25,41.2651,41.25,41.2651,14100.0
2012-09-05 15:00:00,54.45,54.46,54.36,54.45,24800.0,41.2651,41.2727,41.1969,41.2651,24800.0
2012-09-05 15:10:00,54.45,54.46,54.39,54.46,23500.0,41.2651,41.2727,41.2197,41.2727,23500.0
2012-09-05 15:20:00,54.46,54.5,54.44,54.46,29300.0,41.2727,41.303,41.2576,41.2727,29300.0
2012-09-05 15:30:00,54.46,54.52,54.44,54.49,33100.0,41.2727,41.3182,41.2576,41.2955,33100.0
2012-09-05 15:40:00,54.48,54.5,54.38,54.42,36500.0,41.2879,41.303,41.2121,41.2424,36500.0
2012-09-05 15:50:00,54.43,54.43,54.35,54.36,63000.0,41.25,41.25,41.1894,41.1969,63000.0
2012-09-06 09:30:00,54.95,55.59,54.92,55.59,32300.0,41.6441,42.1291,41.6213,42.1291,32300.0
2012-09-06 09:40:00,55.59,55.61,55.33,55.37,15100.0,42.1291,42.1443,41.9321,41.9624,15100.0
2012-09-06 09:50:00,55.37,55.5,55.32,55.47,43300.0,41.9624,42.0609,41.9245,42.0382,43300.0
2012-09-06 10:00:00,55.47,55.58,55.47,55.53,46100.0,42.0382,42.1215,42.0382,42.0836,46100.0
2012-09-06 10:10:00,55.51,55.68,55.48,55.64,58700.0,42.0685,42.1973,42.0457,42.167,58700.0
2012-09-06 10:20:00,55.64,55.75,55.6,55.69,41300.0,42.167,42.2504,42.1367,42.2049,41300.0
2012-09-06 10:30:00,55.7,55.93,55.68,55.92,41800.0,42.2125,42.3868,42.1973,42.3792,41800.0
2012-09-06 10:40:00,55.91,56.0,55.86,55.97,10600.0,42.3716,42.4398,42.3337,42.4171,10600.0
2012-09-06 10:50:00,55.97,56.06,55.92,56.01,19600.0,42.4171,42.4853,42.3792,42.4474,19600.0
2012-09-06 11:00:00,56.01,56.07,55.92,55.94,12200.0,42.4474,42.4929,42.3792,42.3943,12200.0
2012-09-06 11:10:00,55.94,55.98,55.89,55.91,13400.0,42.3943,42.4247,42.3565,42.3716,13400.0
2012-09-06 11:20:00,55.9,55.93,55.86,55.93,15200.0,42.364,42.3868,42.3337,42.3868,15200.0
2012-09-06 11:30:00,55.93,55.97,55.89,55.95,16900.0,42.3868,42.4171,42.3565,42.4019,16900.0
2012-09-06 11:40:00,55.95,55.95,55.8,55.85,27700.0,42.4019,42.4019,42.2882,42.3261,27700.0
2012-09-06 11:50:00,55.85,55.87,55.83,55.84,42800.0,42.3261,42.3413,42.311,42.3186,42800.0
2012-09-06 12:00:00,55.84,55.92,55.83,55.92,21900.0,42.3186,42.3792,42.311,42.3792,21900.0
2012-09-06 12:10:00,55.92,56.0,55.92,55.97,10600.0,42.3792,42.4398,42.3792,42.4171,10600.0
2012-09-06 12:20:00,55.97,55.98,55.91,55.94,8200.0,42.4171,42.4247,42.3716,42.3943,8200.0
2012-09-06 12:30:00,55.95,55.99,55.94,55.98,12000.0,42.4019,42.4322,42.3943,42.4247,12000.0
2012-09-06 12:40:00,55.98,56.02,55.92,56.02,15700.0,42.4247,42.455,42.3792,42.455,15700.0
2012-09-06 12:50:00,56.01,56.09,56.01,56.05,9400.0,42.4474,42.508,42.4474,42.4777,9400.0
2012-09-06 13:00:00,56.06,56.08,56.05,56.06,9000.0,42.4853,42.5004,42.4777,42.4853,9000.0
2012-09-06 13:10:00,56.07,56.08,56.0,56.01,19900.0,42.4929,42.5004,42.4398,42.4474,19900.0
2012-09-06 13:20:00,56.02,56.05,56.02,56.05,11500.0,42.455,42.4777,42.455,42.4777,11500.0
2012-09-06 13:30:00,56.05,56.08,56.02,56.07,11100.0,42.4777,42.5004,42.455,42.4929,11100.0
2012-09-06 13:40:00,56.07,56.11,56.05,56.1,10300.0,42.4929,42.5232,42.4777,42.5156,10300.0
2012-09-06 13:50:00,56.11,56.15,56.1,56.1,13700.0,42.5232,42.5535,42.5156,42.5156,13700.0
2012-09-06 14:00:00,56.11,56.14,56.0,56.0,17400.0,42.5232,42.5459,42.4398,42.4398,17400.0
2012-09-06 14:10:00,56.0,56.0,55.95,55.95,14200.0,42.4398,42.4398,42.4019,42.4019,14200.0
2012-09-06 14:20:00,55.97,55.98,55.89,55.95,16400.0,42.4171,42.4247,42.3565,42.4019,16400.0
2012-09-06 14:30:00,55.95,55.98,55.91,55.97,14100.0,42.4019,42.4247,42.3716,42.4171,14100.0
2012-09-06 14:40:00,55.96,56.0,55.94,56.0,16800.0,42.4095,42.4398,42.3943,42.4398,16800.0
2012-09-06 14:50:00,56.0,56.0,55.91,55.92,26400.0,42.4398,42.4398,42.3716,42.3792,26400.0
2012-09-06 15:00:00,55.9,55.91,55.86,55.91,13200.0,42.364,42.3716,42.3337,42.3716,13200.0
2012-09-06 15:10:00,55.91,55.98,55.91,55.91,28600.0,42.3716,42.4247,42.3716,42.3716,28600.0
2012-09-06 15:20:00,55.91,55.95,55.88,55.89,26000.0,42.3716,42.4019,42.3489,42.3565,26000.0
2012-09-06 15:30:00,55.89,56.06,55.89,56.04,46700.0,42.3565,42.4853,42.3565,42.4701,46700.0
2012-09-06 15:40:00,56.03,56.06,55.98,56.02,36400.0,42.4626,42.4853,42.4247,42.455,36400.0
2012-09-06 15:50:00,56.03,56.06,55.99,56.0,73400.0,42.4626,42.4853,42.4322,42.4398,73400.0
2012-09-07 09:30:00,56.03,56.5,56.0,56.43,30800.0,42.4626,42.8187,42.4398,42.7657,30800.0
2012-09-07 09:40:00,56.4,56.57,56.37,56.42,14600.0,42.743,42.8718,42.7202,42.7581,14600.0
2012-09-07 09:50:00,56.38,56.42,56.29,56.37,17400.0,42.7278,42.7581,42.6596,42.7202,17400.0
2012-09-07 10:00:00,56.37,56.38,56.28,56.37,17200.0,42.7202,42.7278,42.652,42.7202,17200.0
2012-09-07 10:10:00,56.35,56.47,56.28,56.41,33700.0,42.7051,42.796,42.652,42.7505,33700.0
2012-09-07 10:20:00,56.43,56.53,56.38,56.5,9700.0,42.7657,42.8415,42.7278,42.8187,9700.0
2012-09-07 10:30:00,56.48,56.65,56.41,56.6,14900.0,42.8036,42.9324,42.7505,42.8945,14900.0
2012-09-07 10:40:00,56.61,56.62,56.55,56.55,10700.0,42.9021,42.9097,42.8566,42.8566,10700.0
2012-09-07 10:50:00,56.56,56.66,56.55,56.58,28500.0,42.8642,42.94,42.8566,42.8794,28500.0
2012-09-07 11:00:00,56.56,56.58,56.46,56.54,12200.0,42.8642,42.8794,42.7884,42.8491,12200.0
2012-09-07 11:10:00,56.54,56.58,56.35,56.35,24900.0,42.8491,42.8794,42.7051,42.7051,24900.0
2012-09-07 11:20:00,56.35,56.48,56.35,56.47,32900.0,42.7051,42.8036,42.7051,42.796,32900.0
2012-09-07 11:30:00,56.49,56.51,56.38,56.38,9000.0,42.8112,42.8263,42.7278,42.7278,9000.0
2012-09-07 11:40:00,56.36,56.43,56.36,56.36,7700.0,42.7126,42.7657,42.7126,42.7126,7700.0
2012-09-07 11:50:00,56.36,56.42,56.35,56.38,8300.0,42.7126,42.7581,42.7051,42.7278,8300.0
2012-09-07 12:00:00,56.39,56.5,56.36,56.5,37800.0,42.7354,42.8187,42.7126,42.8187,37800.0
2012-09-07 12:10:00,56.51,56.51,56.4,56.47,14600.0,42.8263,42.8263,42.743,42.796,14600.0
2012-09-07 12:20:00,56.49,56.51,56.48,56.49,3700.0,42.8112,42.8263,42.8036,42.8112,3700.0
2012-09-07 12:30:00,56.49,56.55,56.47,56.55,4200.0,42.8112,42.8566,42.796,42.8566,4200.0
2012-09-07 12:40:00,56.54,56.61,56.53,56.59,7800.0,42.8491,42.9021,42.8415,42.887,7800.0
2012-09-07 12:50:00,56.59,56.6,56.5,56.52,11400.0,42.887,42.8945,42.8187,42.8339,11400.0
2012-09-07 13:00:00,56.51,56.52,56.48,56.48,15700.0,42.8263,42.8339,42.8036,42.8036,15700.0
2012-09-07 13:10:00,56.49,56.5,56.45,56.48,15300.0,42.8112,42.8187,42.7809,42.8036,15300.0
2012-09-07 13:20:00,56.48,56.53,56.46,56.48,15400.0,42.8036,42.8415,42.7884,42.8036,15400.0
2012-09-07 13:30:00,56.49,56.5,56.4,56.4,17500.0,42.8112,42.8187,42.743,42.743,17500.0
2012-09-07 13:40:00,56.39,56.46,56.37,56.44,10800.0,42.7354,42.7884,42.7202,42.7733,10800.0
2012-09-07 13:50:00,56.44,56.45,56.38,56.42,20400.0,42.7733,42.7809,42.7278,42.7581,20400.0
2012-09-07 14:00:00,56.42,56.46,56.4,56.44,9000.0,42.7581,42.7884,42.743,42.7733,9000.0
2012-09-07 14:10:00,56.44,56.49,56.41,56.49,9300.0,42.7733,42.8112,42.7505,42.8112,9300.0
2012-09-07 14:20:00,56.49,56.5,56.43,56.47,15000.0,42.8112,42.8187,42.7657,42.796,15000.0
2012-09-07 14:30:00,56.47,56.57,56.46,56.57,14800.0,42.796,42.8718,42.7884,42.8718,14800.0
2012-09-07 14:40:00,56.57,56.67,56.55,56.63,24500.0,42.8718,42.9476,42.8566,42.9173,24500.0
2012-09-07 14:50:00,56.63,56.63,56.59,56.6,10600.0,42.9173,42.9173,42.887,42.8945,10600.0
2012-09-07 15:00:00,56.59,56.6,56.49,56.51,15100.0,42.887,42.8945,42.8112,42.8263,15100.0
2012-09-07 15:10:00,56.52,56.52,56.44,56.45,13600.0,42.8339,42.8339,42.7733,42.7809,13600.0
2012-09-07 15:20:00,56.44,56.45,56.41,56.42,14800.0,42.7733,42.7809,42.7505,42.7581,14800.0
2012-09-07 15:30:00,56.42,56.45,56.4,56.41,21000.0,42.7581,42.7809,42.743,42.7505,21000.0
2012-09-07 15:40:00,56.4,56.51,56.39,56.5,31500.0,42.743,42.8263,42.7354,42.8187,31500.0
2012-09-07 15:50:00,56.49,56.51,56.42,56.5,56500.0,42.8112,42.8263,42.7581,42.8187,56500.0
2012-09-10 09:30:00,56.65,56.65,56.07,56.12,44000.0,42.9324,42.9324,42.4929,42.5308,44000.0
2012-09-10 09:40:00,56.11,56.22,56.03,56.09,30200.0,42.5232,42.6065,42.4626,42.508,30200.0
2012-09-10 09:50:00,56.07,56.25,56.07,56.17,9100.0,42.4929,42.6293,42.4929,42.5687,9100.0
2012-09-10 10:00:00,56.17,56.28,56.12,56.21,47700.0,42.5687,42.652,42.5308,42.599,47700.0
2012-09-10 10:10:00,56.22,56.25,56.14,56.17,15000.0,42.6065,42.6293,42.5459,42.5687,15000.0
2012-09-10 10:20:00,56.17,56.3,56.17,56.22,14200.0,42.5687,42.6672,42.5687,42.6065,14200.0
2012-09-10 10:30:00,56.22,56.27,56.2,56.23,30100.0,42.6065,42.6444,42.5914,42.6141,30100.0
2012-09-10 10:40:00,56.24,56.28,56.17,56.26,23600.0,42.6217,42.652,42.5687,42.6369,23600.0
2012-09-10 10:50:00,56.25,56.34,56.22,56.3,15200.0,42.6293,42.6975,42.6065,42.6672,15200.0
2012-09-10 11:00:00,56.27,56.31,56.22,56.27,9900.0,42.6444,42.6748,42.6065,42.6444,9900.0
2012-09-10 11:10:00,56.3,56.3,56.23,56.25,16200.0,42.6672,42.6672,42.6141,42.6293,16200.0
2012-09-10 11:20:00,56.24,56.28,56.22,56.25,13900.0,42.6217,42.652,42.6065,42.6293,13900.0
2012-09-10 11:30:00,56.23,56.28,56.2,56.28,20100.0,42.6141,42.652,42.5914,42.652,20100.0
2012-09-10 11:40:00,56.28,56.28,56.19,56.2,8900.0,42.652,42.652,42.5838,42.5914,8900.0
2012-09-10 11:50:00,56.2,56.2,56.14,56.14,14100.0,42.5914,42.5914,42.5459,42.5459,14100.0
2012-09-10 12:00:00,56.16,56.28,56.13,56.25,13600.0,42.5611,42.652,42.5383,42.6293,13600.0
2012-09-10 12:10:00,56.24,56.25,56.18,56.18,8900.0,42.6217,42.6293,42.5762,42.5762,8900.0
2012-09-10 12:20:00,56.2,56.22,56.17,56.21,14100.0,42.5914,42.6065,42.5687,42.599,14100.0
2012-09-10 12:30:00,56.21,56.25,56.18,56.23,14600.0,42.599,42.6293,42.5762,42.6141,14600.0
2012-09-10 12:40:00,56.24,56.3,56.24,56.3,10000.0,42.6217,42.6672,42.6217,42.6672,10000.0
2012-09-10 12:50:00,56.32,56.33,56.25,56.27,20400.0,42.6823,42.6899,42.6293,42.6444,20400.0
2012-09-10 13:00:00,56.26,56.34,56.26,56.33,18100.0,42.6369,42.6975,42.6369,42.6899,18100.0
2012-09-10 13:10:00,56.33,56.34,56.29,56.3,17300.0,42.6899,42.6975,42.6596,42.6672,17300.0
2012-09-10 13:20:00,56.3,56.34,56.26,56.33,13200.0,42.6672,42.6975,42.6369,42.6899,13200.0
2012-09-10 13:30:00,56.32,56.33,56.26,56.27,15200.0,42.6823,42.6899,42.6369,42.6444,15200.0
2012-09-10 13:40:00,56.27,56.27,56.17,56.19,17900.0,42.6444,42.6444,42.5687,42.5838,17900.0
2012-09-10 13:50:00,56.19,56.26,56.18,56.18,23400.0,42.5838,42.6369,42.5762,42.5762,23400.0
2012-09-10 14:00:00,56.19,56.26,56.18,56.24,18100.0,42.5838,42.6369,42.5762,42.6217,18100.0
2012-09-10 14:10:00,56.24,56.28,56.23,56.27,26300.0,42.6217,42.652,42.6141,42.6444,26300.0
2012-09-10 14:20:00,56.27,56.28,56.2,56.25,31700.0,42.6444,42.652,42.5914,42.6293,31700.0
2012-09-10 14:30:00,56.25,56.28,56.19,56.19,25400.0,42.6293,42.652,42.5838,42.5838,25400.0
2012-09-10 14:40:00,56.18,56.27,56.17,56.22,21900.0,42.5762,42.6444,42.5687,42.6065,21900.0
2012-09-10 14:50:00,56.21,56.22,56.15,56.17,15800.0,42.599,42.6065,42.5535,42.5687,15800.0
2012-09-10 15:00:00,56.18,56.21,56.14,56.15,15700.0,42.5762,42.599,42.5459,42.5535,15700.0
2012-09-10 15:10:00,56.15,56.16,56.06,56.08,29200.0,42.5535,42.5611,42.4853,42.5004,29200.0
2012-09-10 15:20:00,56.08,56.18,56.03,56.11,37000.0,42.5004,42.5762,42.4626,42.5232,37000.0
2012-09-10 15:30:00,56.1,56.1,56.0,56.07,42700.0,42.5156,42.5156,42.4398,42.4929,42700.0
2012-09-10 15:40:00,56.07,56.07,55.86,55.96,61500.0,42.4929,42.4929,42.3337,42.4095,61500.0
2012-09-10 15:50:00,55.97,56.02,55.87,55.88,123600.0,42.4171,42.455,42.3413,42.3489,123600.0
2012-09-11 09:30:00,55.88,56.0,55.86,55.93,24300.0,42.3489,42.4398,42.3337,42.3868,24300.0
2012-09-11 09:40:00,55.92,56.11,55.92,56.08,23300.0,42.3792,42.5232,42.3792,42.5004,23300.0
2012-09-11 09:50:00,56.1,56.2,56.05,56.16,25400.0,42.5156,42.5914,42.4777,42.5611,25400.0
2012-09-11 10:00:00,56.2,56.2,56.1,56.11,13900.0,42.5914,42.5914,42.5156,42.5232,13900.0
2012-09-11 10:10:00,56.12,56.12,56.0,56.02,59800.0,42.5308,42.5308,42.4398,42.455,59800.0
2012-09-11 10:20:00,56.02,56.11,56.01,56.05,37900.0,42.455,42.5232,42.4474,42.4777,37900.0
2012-09-11 10:30:00,56.06,56.22,56.04,56.21,24700.0,42.4853,42.6065,42.4701,42.599,24700.0
2012-09-11 10:40:00,56.21,56.24,56.19,56.2,13300.0,42.599,42.6217,42.5838,42.5914,13300.0
2012-09-11 10:50:00,56.21,56.24,56.17,56.19,11200.0,42.599,42.6217,42.5687,42.5838,11200.0
2012-09-11 11:00:00,56.19,56.25,56.17,56.18,18700.0,42.5838,42.6293,42.5687,42.5762,18700.0
2012-09-11 11:10:00,56.18,56.26,56.18,56.25,13700.0,42.5762,42.6369,42.5762,42.6293,13700.0
2012-09-11 11:20:00,56.25,56.3,56.22,56.26,53000.0,42.6293,42.6672,42.6065,42.6369,53000.0
2012-09-11 11:30:00,56.26,56.33,56.26,56.33,14700.0,42.6369,42.6899,42.6369,42.6899,14700.0
2012-09-11 11:40:00,56.32,56.33,56.28,56.29,12800.0,42.6823,42.6899,42.652,42.6596,12800.0
2012-09-11 11:50:00,56.29,56.3,56.21,56.23,8900.0,42.6596,42.6672,42.599,42.6141,8900.0
2012-09-11 12:00:00,56.23,56.27,56.2,56.23,14500.0,42.6141,42.6444,42.5914,42.6141,14500.0
2012-09-11 12:10:00,56.25,56.29,56.18,56.28,10400.0,42.6293,42.6596,42.5762,42.652,10400.0
2012-09-11 12:20:00,56.27,56.31,56.26,56.29,14600.0,42.6444,42.6748,42.6369,42.6596,14600.0
2012-09-11 12:30:00,56.3,56.3,56.23,56.23,19800.0,42.6672,42.6672,42.6141,42.6141,19800.0
2012-09-11 12:40:00,56.25,56.26,56.22,56.25,20100.0,42.6293,42.6369,42.6065,42.6293,20100.0
2012-09-11 12:50:00,56.25,56.26,56.22,56.22,23000.0,42.6293,42.6369,42.6065,42.6065,23000.0
2012-09-11 13:00:00,56.23,56.3,56.23,56.28,15300.0,42.6141,42.6672,42.6141,42.652,15300.0
2012-09-11 13:10:00,56.28,56.36,56.24,56.36,14700.0,42.652,42.7126,42.6217,42.7126,14700.0
2012-09-11 13:20:00,56.36,56.36,56.29,56.33,13300.0,42.7126,42.7126,42.6596,42.6899,13300.0
2012-09-11 13:30:00,56.33,56.37,56.32,56.35,13400.0,42.6899,42.7202,42.6823,42.7051,13400.0
2012-09-11 13:40:00,56.33,56.43,56.33,56.39,35900.0,42.6899,42.7657,42.6899,42.7354,35900.0
2012-09-11 13:50:00,56.39,56.4,56.26,56.27,17300.0,42.7354,42.743,42.6369,42.6444,17300.0
2012-09-11 14:00:00,56.28,56.32,56.26,56.27,14700.0,42.652,42.6823,42.6369,42.6444,14700.0
2012-09-11 14:10:00,56.26,56.28,56.17,56.19,17600.0,42.6369,42.652,42.5687,42.5838,17600.0
2012-09-11 14:20:00,56.2,56.2,56.1,56.11,34400.0,42.5914,42.5914,42.5156,42.5232,34400.0
2012-09-11 14:30:00,56.11,56.15,56.09,56.15,12700.0,42.5232,42.5535,42.508,42.5535,12700.0
2012-09-11 14:40:00,56.15,56.15,55.96,55.97,24400.0,42.5535,42.5535,42.4095,42.4171,24400.0
2012-09-11 14:50:00,55.97,56.1,55.95,56.1,18700.0,42.4171,42.5156,42.4019,42.5156,18700.0
2012-09-11 15:00:00,56.1,56.1,56.06,56.07,17800.0,42.5156,42.5156,42.4853,42.4929,17800.0
2012-09-11 15:10:00,56.07,56.1,56.05,56.05,13700.0,42.4929,42.5156,42.4777,42.4777,13700.0
2012-09-11 15:20:00,56.05,56.06,56.0,56.03,25100.0,42.4777,42.4853,42.4398,42.4626,25100.0
2012-09-11 15:30:00,56.04,56.14,56.04,56.08,24300.0,42.4701,42.5459,42.4701,42.5004,24300.0
2012-09-11 15:40:00,56.08,56.16,56.07,56.16,31800.0,42.5004,42.5611,42.4929,42.5611,31800.0
2012-09-11 15:50:00,56.15,56.19,56.13,56.15,47500.0,42.5535,42.5838,42.5383,42.5535,47500.0
2012-09-12 09:30:00,56.51,56.87,56.41,56.82,34600.0,42.8263,43.0992,42.7505,43.0613,34600.0
2012-09-12 09:40:00,56.82,56.89,56.73,56.78,11600.0,43.0613,43.1143,42.9931,43.0309,11600.0
2012-09-12 09:50:00,56.75,56.83,56.52,56.56,15400.0,43.0082,43.0688,42.8339,42.8642,15400.0
2012-09-12 10:00:00,56.62,56.75,56.61,56.73,14600.0,42.9097,43.0082,42.9021,42.9931,14600.0
2012-09-12 10:10:00,56.72,56.76,56.63,56.65,17100.0,42.9855,43.0158,42.9173,42.9324,17100.0
2012-09-12 10:20:00,56.65,56.69,56.47,56.47,16400.0,42.9324,42.9627,42.796,42.796,16400.0
2012-09-12 10:30:00,56.47,56.51,56.39,56.46,12700.0,42.796,42.8263,42.7354,42.7884,12700.0
2012-09-12 10:40:00,56.47,56.47,56.35,56.44,13600.0,42.796,42.796,42.7051,42.7733,13600.0
2012-09-12 10:50:00,56.42,56.55,56.42,56.52,7000.0,42.7581,42.8566,42.7581,42.8339,7000.0
2012-09-12 11:00:00,56.53,56.64,56.53,56.61,10400.0,42.8415,42.9248,42.8415,42.9021,10400.0
2012-09-12 11:10:00,56.61,56.61,56.51,56.55,44200.0,42.9021,42.9021,42.8263,42.8566,44200.0
2012-09-12 11:20:00,56.56,56.61,56.53,56.55,7600.0,42.8642,42.9021,42.8415,42.8566,7600.0
2012-09-12 11:30:00,56.57,56.62,56.55,56.57,9400.0,42.8718,42.9097,42.8566,42.8718,9400.0
2012-09-12 11:40:00,56.55,56.58,56.51,56.55,18500.0,42.8566,42.8794,42.8263,42.8566,18500.0
2012-09-12 11:50:00,56.53,56.57,56.53,56.57,6200.0,42.8415,42.8718,42.8415,42.8718,6200.0
2012-09-12 12:00:00,56.58,56.59,56.51,56.52,9500.0,42.8794,42.887,42.8263,42.8339,9500.0
2012-09-12 12:10:00,56.53,56.59,56.5,56.55,38200.0,42.8415,42.887,42.8187,42.8566,38200.0
2012-09-12 12:20:00,56.55,56.62,56.55,56.6,12400.0,42.8566,42.9097,42.8566,42.8945,12400.0
2012-09-12 12:30:00,56.6,56.64,56.59,56.62,7000.0,42.8945,42.9248,42.887,42.9097,7000.0
2012-09-12 12:40:00,56.61,56.63,56.57,56.58,13700.0,42.9021,42.9173,42.8718,42.8794,13700.0
2012-09-12 12:50:00,56.59,56.61,56.58,56.59,8400.0,42.887,42.9021,42.8794,42.887,8400.0
2012-09-12 13:00:00,56.59,56.67,56.57,56.64,12000.0,42.887,42.9476,42.8718,42.9248,12000.0
2012-09-12 13:10:00,56.64,56.65,56.56,56.58,9100.0,42.9248,42.9324,42.8642,42.8794,9100.0
2012-09-12 13:20:00,56.57,56.62,56.56,56.59,12300.0,42.8718,42.9097,42.8642,42.887,12300.0
2012-09-12 13:30:00,56.6,56.63,56.53,56.57,10600.0,42.8945,42.9173,42.8415,42.8718,10600.0
2012-09-12 13:40:00,56.57,56.63,56.57,56.62,32100.0,42.8718,42.9173,42.8718,42.9097,32100.0
2012-09-12 13:50:00,56.61,56.66,56.56,56.63,24400.0,42.9021,42.94,42.8642,42.9173,24400.0
2012-09-12 14:00:00,56.63,56.68,56.61,56.66,13300.0,42.9173,42.9552,42.9021,42.94,13300.0
2012-09-12 14:10:00,56.67,56.71,56.6,56.6,20900.0,42.9476,42.9779,42.8945,42.8945,20900.0
2012-09-12 14:20:00,56.59,56.69,56.59,56.63,13500.0,42.887,42.9627,42.887,42.9173,13500.0
2012-09-12 14:30:00,56.64,56.65,56.59,56.62,27100.0,42.9248,42.9324,42.887,42.9097,27100.0
2012-09-12 14:40:00,56.63,56.68,56.59,56.59,25000.0,42.9173,42.9552,42.887,42.887,25000.0
2012-09-12 14:50:00,56.6,56.71,56.6,56.71,41600.0,42.8945,42.9779,42.8945,42.9779,41600.0
2012-09-12 15:00:00,56.71,56.71,56.62,56.63,32100.0,42.9779,42.9779,42.9097,42.9173,32100.0
2012-09-12 15:10:00,56.63,56.68,56.59,56.66,30800.0,42.9173,42.9552,42.887,42.94,30800.0
2012-09-12 15:20:00,56.66,56.75,56.65,56.73,46100.0,42.94,43.0082,42.9324,42.9931,46100.0
2012-09-12 15:30:00,56.72,56.74,56.61,56.61,48500.0,42.9855,43.0006,42.9021,42.9021,48500.0
2012-09-12 15:40:00,56.62,56.65,56.53,56.59,42100.0,42.9097,42.9324,42.8415,42.887,42100.0
2012-09-12 15:50:00,56.58,56.72,56.56,56.67,76700.0,42.8794,42.9855,42.8642,42.9476,76700.0
2012-09-13 09:30:00,56.01,56.34,55.85,56.06,75100.0,42.4474,42.6975,42.3261,42.4853,75100.0
2012-09-13 09:40:00,56.03,56.21,56.02,56.02,27900.0,42.4626,42.599,42.455,42.455,27900.0
2012-09-13 09:50:00,55.99,56.01,55.85,55.94,24300.0,42.4322,42.4474,42.3261,42.3943,24300.0
2012-09-13 10:00:00,55.95,56.08,55.94,55.95,14000.0,42.4019,42.5004,42.3943,42.4019,14000.0
2012-09-13 10:10:00,55.93,56.05,55.86,55.91,43100.0,42.3868,42.4777,42.3337,42.3716,43100.0
2012-09-13 10:20:00,55.91,55.97,55.85,55.85,18200.0,42.3716,42.4171,42.3261,42.3261,18200.0
2012-09-13 10:30:00,55.83,55.9,55.79,55.86,15800.0,42.311,42.364,42.2807,42.3337,15800.0
2012-09-13 10:40:00,55.85,55.93,55.79,55.84,15200.0,42.3261,42.3868,42.2807,42.3186,15200.0
2012-09-13 10:50:00,55.85,55.87,55.76,55.85,26500.0,42.3261,42.3413,42.2579,42.3261,26500.0
2012-09-13 11:00:00,55.87,55.97,55.87,55.93,19900.0,42.3413,42.4171,42.3413,42.3868,19900.0
2012-09-13 11:10:00,55.93,56.03,55.92,55.98,30800.0,42.3868,42.4626,42.3792,42.4247,30800.0
2012-09-13 11:20:00,55.99,55.99,55.89,55.93,31400.0,42.4322,42.4322,42.3565,42.3868,31400.0
2012-09-13 11:30:00,55.95,55.97,55.86,55.86,34400.0,42.4019,42.4171,42.3337,42.3337,34400.0
2012-09-13 11:40:00,55.86,55.9,55.81,55.86,25500.0,42.3337,42.364,42.2958,42.3337,25500.0
2012-09-13 11:50:00,55.87,55.89,55.79,55.89,18000.0,42.3413,42.3565,42.2807,42.3565,18000.0
2012-09-13 12:00:00,55.88,55.92,55.83,55.91,16700.0,42.3489,42.3792,42.311,42.3716,16700.0
2012-09-13 12:10:00,55.91,55.94,55.86,55.94,16700.0,42.3716,42.3943,42.3337,42.3943,16700.0
2012-09-13 12:20:00,55.94,56.05,55.87,55.92,17500.0,42.3943,42.4777,42.3413,42.3792,17500.0
2012-09-13 12:30:00,55.89,56.44,55.87,56.22,50300.0,42.3565,42.7733,42.3413,42.6065,50300.0
2012-09-13 12:40:00,56.19,56.56,56.19,56.46,78900.0,42.5838,42.8642,42.5838,42.7884,78900.0
2012-09-13 12:50:00,56.46,56.68,56.43,56.68,42900.0,42.7884,42.9552,42.7657,42.9552,42900.0
2012-09-13 13:00:00,56.68,56.93,56.68,56.89,45800.0,42.9552,43.1446,42.9552,43.1143,45800.0
2012-09-13 13:10:00,56.9,56.92,56.77,56.83,43100.0,43.1219,43.137,43.0234,43.0688,43100.0
2012-09-13 13:20:00,56.83,57.11,56.75,57.1,33800.0,43.0688,43.281,43.0082,43.2735,33800.0
2012-09-13 13:30:00,57.11,57.3,57.1,57.27,39600.0,43.281,43.425,43.2735,43.4023,39600.0
2012-09-13 13:40:00,57.23,57.27,57.2,57.23,58200.0,43.372,43.4023,43.3492,43.372,58200.0
2012-09-13 13:50:00,57.22,57.31,57.21,57.29,33200.0,43.3644,43.4326,43.3568,43.4174,33200.0
2012-09-13 14:00:00,57.27,57.7,57.26,57.7,57700.0,43.4023,43.7282,43.3947,43.7282,57700.0
2012-09-13 14:10:00,57.7,57.81,57.67,57.75,64300.0,43.7282,43.8115,43.7054,43.7661,64300.0
2012-09-13 14:20:00,57.75,58.02,57.75,57.97,121600.0,43.7661,43.9707,43.7661,43.9328,121600.0
2012-09-13 14:30:00,57.96,58.09,57.96,58.0,76000.0,43.9252,44.0237,43.9252,43.9555,76000.0
2012-09-13 14:40:00,57.97,58.03,57.93,58.01,56200.0,43.9328,43.9783,43.9025,43.9631,56200.0
2012-09-13 14:50:00,58.0,58.02,57.84,57.96,52400.0,43.9555,43.9707,43.8343,43.9252,52400.0
2012-09-13 15:00:00,57.95,58.01,57.78,58.01,68600.0,43.9176,43.9631,43.7888,43.9631,68600.0
2012-09-13 15:10:00,58.02,58.08,57.87,57.88,93300.0,43.9707,44.0162,43.857,43.8646,93300.0
2012-09-13 15:20:00,57.88,57.96,57.87,57.9,69000.0,43.8646,43.9252,43.857,43.8797,69000.0
2012-09-13 15:30:00,57.9,58.03,57.9,58.02,129100.0,43.8797,43.9783,43.8797,43.9707,129100.0
2012-09-13 15:40:00,58.02,58.15,58.01,58.14,94200.0,43.9707,44.0692,43.9631,44.0616,94200.0
2012-09-13 15:50:00,58.15,58.16,58.0,58.13,172400.0,44.0692,44.0768,43.9555,44.054,172400.0
2012-09-14 09:30:00,58.18,59.2,58.12,59.11,82900.0,44.0919,44.865,44.0465,44.7967,82900.0
2012-09-14 09:40:00,59.09,59.32,59.0,59.27,45200.0,44.7816,44.9559,44.7134,44.918,45200.0
2012-09-14 09:50:00,59.27,59.48,59.25,59.36,66200.0,44.918,45.0771,44.9028,44.9862,66200.0
2012-09-14 10:00:00,59.35,59.48,59.31,59.48,48000.0,44.9786,45.0771,44.9483,45.0771,48000.0
2012-09-14 10:10:00,59.47,59.69,59.44,59.66,45500.0,45.0696,45.2363,45.0468,45.2136,45500.0
2012-09-14 10:20:00,59.67,60.0,59.66,59.93,99000.0,45.2211,45.4712,45.2136,45.4182,99000.0
2012-09-14 10:30:00,59.92,59.98,59.89,59.91,63300.0,45.4106,45.4561,45.3879,45.403,63300.0
2012-09-14 10:40:00,59.91,59.94,59.83,59.92,78000.0,45.403,45.4258,45.3424,45.4106,78000.0
2012-09-14 10:50:00,59.92,59.95,59.78,59.92,38400.0,45.4106,45.4333,45.3045,45.4106,38400.0
2012-09-14 11:00:00,59.92,59.98,59.9,59.95,110200.0,45.4106,45.4561,45.3954,45.4333,110200.0
2012-09-14 11:10:00,59.95,59.96,59.9,59.94,76400.0,45.4333,45.4409,45.3954,45.4258,76400.0
2012-09-14 11:20:00,59.93,60.39,59.93,60.33,218000.0,45.4182,45.7668,45.4182,45.7213,218000.0
2012-09-14 11:30:00,60.34,60.47,60.2,60.24,106100.0,45.7289,45.8274,45.6228,45.6531,106100.0
2012-09-14 11:40:00,60.27,60.29,59.94,59.94,116500.0,45.6759,45.691,45.4258,45.4258,116500.0
2012-09-14 11:50:00,59.92,59.98,59.67,59.69,57300.0,45.4106,45.4561,45.2211,45.2363,57300.0
2012-09-14 12:00:00,59.72,59.97,59.72,59.97,30100.0,45.259,45.4485,45.259,45.4485,30100.0
2012-09-14 12:10:00,59.95,59.97,59.85,59.9,39600.0,45.4333,45.4485,45.3576,45.3954,39600.0
2012-09-14 12:20:00,59.89,59.93,59.85,59.89,30900.0,45.3879,45.4182,45.3576,45.3879,30900.0
2012-09-14 12:30:00,59.9,59.97,59.9,59.95,17100.0,45.3954,45.4485,45.3954,45.4333,17100.0
2012-09-14 12:40:00,59.94,59.95,59.78,59.9,29000.0,45.4258,45.4333,45.3045,45.3954,29000.0
2012-09-14 12:50:00,59.89,59.94,59.81,59.81,42400.0,45.3879,45.4258,45.3272,45.3272,42400.0
2012-09-14 13:00:00,59.81,59.98,59.79,59.97,43900.0,45.3272,45.4561,45.3121,45.4485,43900.0
2012-09-14 13:10:00,59.97,59.98,59.87,59.88,44000.0,45.4485,45.4561,45.3727,45.3803,44000.0
2012-09-14 13:20:00,59.87,59.88,59.8,59.8,58500.0,45.3727,45.3803,45.3197,45.3197,58500.0
2012-09-14 13:30:00,59.82,59.94,59.82,59.88,35100.0,45.3348,45.4258,45.3348,45.3803,35100.0
2012-09-14 13:40:00,59.89,59.98,59.86,59.96,28100.0,45.3879,45.4561,45.3651,45.4409,28100.0
2012-09-14 13:50:00,59.97,60.0,59.94,59.99,75200.0,45.4485,45.4712,45.4258,45.4637,75200.0
2012-09-14 14:00:00,59.99,60.0,59.86,59.86,131300.0,45.4637,45.4712,45.3651,45.3651,131300.0
2012-09-14 14:10:00,59.86,59.88,59.72,59.75,76900.0,45.3651,45.3803,45.259,45.2818,76900.0
2012-09-14 14:20:00,59.75,59.76,59.64,59.66,27300.0,45.2818,45.2893,45.1984,45.2136,27300.0
2012-09-14 14:30:00,59.63,59.65,59.55,59.55,34700.0,45.1908,45.206,45.1302,45.1302,34700.0
2012-09-14 14:40:00,59.57,59.62,59.5,59.58,40100.0,45.1454,45.1832,45.0923,45.1529,40100.0
2012-09-14 14:50:00,59.57,59.61,59.49,59.56,33300.0,45.1454,45.1757,45.0847,45.1378,33300.0
2012-09-14 15:00:00,59.56,59.57,59.42,59.43,54500.0,45.1378,45.1454,45.0317,45.0393,54500.0
2012-09-14 15:10:00,59.44,59.44,59.25,59.25,92000.0,45.0468,45.0468,44.9028,44.9028,92000.0
2012-09-14 15:20:00,59.27,59.27,58.97,58.99,78900.0,44.918,44.918,44.6906,44.7058,78900.0
2012-09-14 15:30:00,58.99,59.02,58.95,59.0,56800.0,44.7058,44.7285,44.6755,44.7134,56800.0
2012-09-14 15:40:00,59.0,59.0,58.85,58.92,59500.0,44.7134,44.7134,44.5997,44.6528,59500.0
2012-09-14 15:50:00,58.91,59.2,58.87,59.2,175200.0,44.6452,44.865,44.6149,44.865,175200.0
2012-09-17 09:30:00,59.13,59.13,58.67,58.93,34300.0,44.8119,44.8119,44.4633,44.6603,34300.0
2012-09-17 09:40:00,58.93,58.98,58.66,58.86,35400.0,44.6603,44.6982,44.4557,44.6073,35400.0
2012-09-17 09:50:00,58.86,58.96,58.82,58.89,26200.0,44.6073,44.6831,44.577,44.63,26200.0
2012-09-17 10:00:00,58.9,58.96,58.71,58.76,25100.0,44.6376,44.6831,44.4936,44.5315,25100.0
2012-09-17 10:10:00,58.76,58.87,58.76,58.82,27300.0,44.5315,44.6149,44.5315,44.577,27300.0
2012-09-17 10:20:00,58.82,58.89,58.76,58.8,21500.0,44.577,44.63,44.5315,44.5618,21500.0
2012-09-17 10:30:00,58.8,58.81,58.48,58.48,32000.0,44.5618,44.5694,44.3193,44.3193,32000.0
2012-09-17 10:40:00,58.47,58.53,58.42,58.46,26800.0,44.3117,44.3572,44.2738,44.3041,26800.0
2012-09-17 10:50:00,58.47,58.58,58.38,58.58,29600.0,44.3117,44.3951,44.2435,44.3951,29600.0
2012-09-17 11:00:00,58.58,58.74,58.57,58.71,25300.0,44.3951,44.5163,44.3875,44.4936,25300.0
2012-09-17 11:10:00,58.71,58.77,58.63,58.75,23500.0,44.4936,44.5391,44.433,44.5239,23500.0
2012-09-17 11:20:00,58.75,58.8,58.74,58.75,14100.0,44.5239,44.5618,44.5163,44.5239,14100.0
2012-09-17 11:30:00,58.75,58.8,58.69,58.7,19500.0,44.5239,44.5618,44.4784,44.486,19500.0
2012-09-17 11:40:00,58.7,58.72,58.66,58.68,16100.0,44.486,44.5012,44.4557,44.4709,16100.0
2012-09-17 11:50:00,58.68,58.7,58.57,58.6,16700.0,44.4709,44.486,44.3875,44.4102,16700.0
2012-09-17 12:00:00,58.63,58.7,58.61,58.65,21800.0,44.433,44.486,44.4178,44.4481,21800.0
2012-09-17 12:10:00,58.66,58.66,58.58,58.64,11700.0,44.4557,44.4557,44.3951,44.4406,11700.0
2012-09-17 12:20:00,58.64,58.67,58.6,58.65,18700.0,44.4406,44.4633,44.4102,44.4481,18700.0
2012-09-17 12:30:00,58.65,58.68,58.62,58.65,17900.0,44.4481,44.4709,44.4254,44.4481,17900.0
2012-09-17 12:40:00,58.65,58.65,58.58,58.59,18300.0,44.4481,44.4481,44.3951,44.4027,18300.0
2012-09-17 12:50:00,58.59,58.62,58.55,58.57,19100.0,44.4027,44.4254,44.3723,44.3875,19100.0
2012-09-17 13:00:00,58.58,58.63,58.55,58.61,6700.0,44.3951,44.433,44.3723,44.4178,6700.0
2012-09-17 13:10:00,58.62,58.67,58.62,58.66,13300.0,44.4254,44.4633,44.4254,44.4557,13300.0
2012-09-17 13:20:00,58.67,58.71,58.65,58.7,15700.0,44.4633,44.4936,44.4481,44.486,15700.0
2012-09-17 13:30:00,58.7,58.71,58.62,58.69,21300.0,44.486,44.4936,44.4254,44.4784,21300.0
2012-09-17 13:40:00,58.69,58.73,58.67,58.7,13400.0,44.4784,44.5088,44.4633,44.486,13400.0
2012-09-17 13:50:00,58.71,58.72,58.63,58.69,20500.0,44.4936,44.5012,44.433,44.4784,20500.0
2012-09-17 14:00:00,58.69,58.69,58.45,58.48,29100.0,44.4784,44.4784,44.2966,44.3193,29100.0
2012-09-17 14:10:00,58.47,58.5,58.38,58.5,32600.0,44.3117,44.3345,44.2435,44.3345,32600.0
2012-09-17 14:20:00,58.53,58.53,58.43,58.43,18900.0,44.3572,44.3572,44.2814,44.2814,18900.0
2012-09-17 14:30:00,58.43,58.44,58.29,58.37,21800.0,44.2814,44.289,44.1753,44.2359,21800.0
2012-09-17 14:40:00,58.37,58.4,58.3,58.4,19000.0,44.2359,44.2587,44.1829,44.2587,19000.0
2012-09-17 14:50:00,58.39,58.4,58.37,58.39,31700.0,44.2511,44.2587,44.2359,44.2511,31700.0
2012-09-17 15:00:00,58.38,58.42,58.36,58.39,21400.0,44.2435,44.2738,44.2284,44.2511,21400.0
2012-09-17 15:10:00,58.39,58.43,58.27,58.27,32500.0,44.2511,44.2814,44.1601,44.1601,32500.0
2012-09-17 15:20:00,58.27,58.3,58.22,58.23,36800.0,44.1601,44.1829,44.1223,44.1298,36800.0
2012-09-17 15:30:00,58.24,58.37,58.22,58.37,36800.0,44.1374,44.2359,44.1223,44.2359,36800.0
2012-09-17 15:40:00,58.36,58.44,58.33,58.36,50800.0,44.2284,44.289,44.2056,44.2284,50800.0
2012-09-17 15:50:00,58.36,58.39,58.29,58.36,70100.0,44.2284,44.2511,44.1753,44.2284,70100.0
2012-09-18 09:30:00,58.25,58.25,57.96,58.08,57000.0,44.145,44.145,43.9252,44.0162,57000.0
2012-09-18 09:40:00,58.05,58.1,57.92,58.05,18000.0,43.9934,44.0313,43.8949,43.9934,18000.0
2012-09-18 09:50:00,58.09,58.26,58.03,58.2,28000.0,44.0237,44.1526,43.9783,44.1071,28000.0
2012-09-18 10:00:00,58.22,58.28,58.1,58.18,13000.0,44.1223,44.1677,44.0313,44.0919,13000.0
2012-09-18 10:10:00,58.19,58.26,58.16,58.24,16600.0,44.0995,44.1526,44.0768,44.1374,16600.0
2012-09-18 10:20:00,58.24,58.37,58.19,58.35,36900.0,44.1374,44.2359,44.0995,44.2208,36900.0
2012-09-18 10:30:00,58.36,58.48,58.32,58.44,19600.0,44.2284,44.3193,44.198,44.289,19600.0
2012-09-18 10:40:00,58.45,58.45,58.25,58.29,18700.0,44.2966,44.2966,44.145,44.1753,18700.0
2012-09-18 10:50:00,58.29,58.45,58.25,58.39,27700.0,44.1753,44.2966,44.145,44.2511,27700.0
2012-09-18 11:00:00,58.41,58.44,58.36,58.39,14600.0,44.2662,44.289,44.2284,44.2511,14600.0
2012-09-18 11:10:00,58.39,58.58,58.39,58.53,12600.0,44.2511,44.3951,44.2511,44.3572,12600.0
2012-09-18 11:20:00,58.53,58.53,58.47,58.53,15700.0,44.3572,44.3572,44.3117,44.3572,15700.0
2012-09-18 11:30:00,58.53,58.54,58.39,58.43,12800.0,44.3572,44.3648,44.2511,44.2814,12800.0
2012-09-18 11:40:00,58.42,58.43,58.3,58.33,11100.0,44.2738,44.2814,44.1829,44.2056,11100.0
2012-09-18 11:50:00,58.33,58.33,58.25,58.28,41100.0,44.2056,44.2056,44.145,44.1677,41100.0
2012-09-18 12:00:00,58.28,58.3,58.25,58.28,6200.0,44.1677,44.1829,44.145,44.1677,6200.0
2012-09-18 12:10:00,58.28,58.28,58.12,58.18,21000.0,44.1677,44.1677,44.0465,44.0919,21000.0
2012-09-18 12:20:00,58.18,58.27,58.17,58.27,11600.0,44.0919,44.1601,44.0844,44.1601,11600.0
2012-09-18 12:30:00,58.28,58.28,58.21,58.22,8200.0,44.1677,44.1677,44.1147,44.1223,8200.0
2012-09-18 12:40:00,58.23,58.28,58.23,58.27,6600.0,44.1298,44.1677,44.1298,44.1601,6600.0
2012-09-18 12:50:00,58.27,58.32,58.25,58.29,7200.0,44.1601,44.198,44.145,44.1753,7200.0
2012-09-18 13:00:00,58.27,58.27,58.12,58.22,16900.0,44.1601,44.1601,44.0465,44.1223,16900.0
2012-09-18 13:10:00,58.2,58.33,58.2,58.28,6400.0,44.1071,44.2056,44.1071,44.1677,6400.0
2012-09-18 13:20:00,58.28,58.3,58.24,58.27,14500.0,44.1677,44.1829,44.1374,44.1601,14500.0
2012-09-18 13:30:00,58.25,58.27,58.21,58.25,10800.0,44.145,44.1601,44.1147,44.145,10800.0
2012-09-18 13:40:00,58.25,58.29,58.2,58.28,23300.0,44.145,44.1753,44.1071,44.1677,23300.0
2012-09-18 13:50:00,58.27,58.28,58.25,58.27,16700.0,44.1601,44.1677,44.145,44.1601,16700.0
2012-09-18 14:00:00,58.28,58.34,58.25,58.32,11400.0,44.1677,44.2132,44.145,44.198,11400.0
2012-09-18 14:10:00,58.33,58.37,58.3,58.34,9700.0,44.2056,44.2359,44.1829,44.2132,9700.0
2012-09-18 14:20:00,58.34,58.36,58.28,58.28,22500.0,44.2132,44.2284,44.1677,44.1677,22500.0
2012-09-18 14:30:00,58.28,58.33,58.27,58.3,22300.0,44.1677,44.2056,44.1601,44.1829,22300.0
2012-09-18 14:40:00,58.3,58.38,58.27,58.36,17800.0,44.1829,44.2435,44.1601,44.2284,17800.0
2012-09-18 14:50:00,58.37,58.38,58.28,58.37,18800.0,44.2359,44.2435,44.1677,44.2359,18800.0
2012-09-18 15:00:00,58.36,58.45,58.35,58.42,23100.0,44.2284,44.2966,44.2208,44.2738,23100.0
2012-09-18 15:10:00,58.43,58.45,58.35,58.36,32700.0,44.2814,44.2966,44.2208,44.2284,32700.0
2012-09-18 15:20:00,58.37,58.37,58.22,58.26,35800.0,44.2359,44.2359,44.1223,44.1526,35800.0
2012-09-18 15:30:00,58.26,58.31,58.23,58.27,54500.0,44.1526,44.1905,44.1298,44.1601,54500.0
2012-09-18 15:40:00,58.27,58.28,58.17,58.23,61400.0,44.1601,44.1677,44.0844,44.1298,61400.0
2012-09-18 15:50:00,58.23,58.23,58.15,58.22,79400.0,44.1298,44.1298,44.0692,44.1223,79400.0
2012-09-19 09:30:00,58.09,58.33,58.02,58.08,99800.0,44.0237,44.2056,43.9707,44.0162,99800.0
2012-09-19 09:40:00,58.08,58.09,57.9,57.9,19000.0,44.0162,44.0237,43.8797,43.8797,19000.0
2012-09-19 09:50:00,57.9,57.9,57.81,57.81,17700.0,43.8797,43.8797,43.8115,43.8115,17700.0
2012-09-19 10:00:00,57.82,58.11,57.81,58.06,30900.0,43.8191,44.0389,43.8115,44.001,30900.0
2012-09-19 10:10:00,58.07,58.2,58.04,58.19,23100.0,44.0086,44.1071,43.9858,44.0995,23100.0
2012-09-19 10:20:00,58.18,58.18,58.0,58.0,27900.0,44.0919,44.0919,43.9555,43.9555,27900.0
2012-09-19 10:30:00,57.99,58.05,57.87,57.92,42800.0,43.9479,43.9934,43.857,43.8949,42800.0
2012-09-19 10:40:00,57.91,57.93,57.82,57.85,30400.0,43.8873,43.9025,43.8191,43.8418,30400.0
2012-09-19 10:50:00,57.85,57.85,57.78,57.83,19600.0,43.8418,43.8418,43.7888,43.8267,19600.0
2012-09-19 11:00:00,57.84,57.84,57.72,57.72,20200.0,43.8343,43.8343,43.7433,43.7433,20200.0
2012-09-19 11:10:00,57.74,57.74,57.7,57.74,28800.0,43.7585,43.7585,43.7282,43.7585,28800.0
2012-09-19 11:20:00,57.73,57.82,57.71,57.72,25900.0,43.7509,43.8191,43.7357,43.7433,25900.0
2012-09-19 11:30:00,57.73,57.78,57.73,57.78,23000.0,43.7509,43.7888,43.7509,43.7888,23000.0
2012-09-19 11:40:00,57.77,57.81,57.76,57.78,25800.0,43.7812,43.8115,43.7736,43.7888,25800.0
2012-09-19 11:50:00,57.78,57.78,57.7,57.73,18800.0,43.7888,43.7888,43.7282,43.7509,18800.0
2012-09-19 12:00:00,57.75,57.78,57.7,57.76,21000.0,43.7661,43.7888,43.7282,43.7736,21000.0
2012-09-19 12:10:00,57.77,57.79,57.68,57.74,19500.0,43.7812,43.7964,43.713,43.7585,19500.0
2012-09-19 12:20:00,57.73,57.83,57.73,57.82,21200.0,43.7509,43.8267,43.7509,43.8191,21200.0
2012-09-19 12:30:00,57.83,57.86,57.81,57.86,12300.0,43.8267,43.8494,43.8115,43.8494,12300.0
2012-09-19 12:40:00,57.86,57.88,57.85,57.87,11300.0,43.8494,43.8646,43.8418,43.857,11300.0
2012-09-19 12:50:00,57.87,57.93,57.87,57.93,11700.0,43.857,43.9025,43.857,43.9025,11700.0
2012-09-19 13:00:00,57.93,57.93,57.85,57.85,25100.0,43.9025,43.9025,43.8418,43.8418,25100.0
2012-09-19 13:10:00,57.84,57.86,57.82,57.82,11100.0,43.8343,43.8494,43.8191,43.8191,11100.0
2012-09-19 13:20:00,57.83,57.85,57.78,57.8,15300.0,43.8267,43.8418,43.7888,43.804,15300.0
2012-09-19 13:30:00,57.8,57.81,57.71,57.73,24600.0,43.804,43.8115,43.7357,43.7509,24600.0
2012-09-19 13:40:00,57.74,57.76,57.73,57.74,21600.0,43.7585,43.7736,43.7509,43.7585,21600.0
2012-09-19 13:50:00,57.75,57.87,57.75,57.87,21000.0,43.7661,43.857,43.7661,43.857,21000.0
2012-09-19 14:00:00,57.87,57.89,57.84,57.87,36200.0,43.857,43.8722,43.8343,43.857,36200.0
2012-09-19 14:10:00,57.87,57.88,57.86,57.86,27300.0,43.857,43.8646,43.8494,43.8494,27300.0
2012-09-19 14:20:00,57.86,57.88,57.79,57.82,25500.0,43.8494,43.8646,43.7964,43.8191,25500.0
2012-09-19 14:30:00,57.81,57.87,57.8,57.86,15200.0,43.8115,43.857,43.804,43.8494,15200.0
2012-09-19 14:40:00,57.86,57.89,57.78,57.88,14700.0,43.8494,43.8722,43.7888,43.8646,14700.0
2012-09-19 14:50:00,57.88,57.96,57.88,57.96,15700.0,43.8646,43.9252,43.8646,43.9252,15700.0
2012-09-19 15:00:00,57.96,57.97,57.88,57.92,20100.0,43.9252,43.9328,43.8646,43.8949,20100.0
2012-09-19 15:10:00,57.93,58.02,57.93,57.94,34400.0,43.9025,43.9707,43.9025,43.9101,34400.0
2012-09-19 15:20:00,57.94,57.98,57.91,57.97,22600.0,43.9101,43.9404,43.8873,43.9328,22600.0
2012-09-19 15:30:00,57.95,57.97,57.89,57.95,33100.0,43.9176,43.9328,43.8722,43.9176,33100.0
2012-09-19 15:40:00,57.96,57.98,57.92,57.96,30900.0,43.9252,43.9404,43.8949,43.9252,30900.0
2012-09-19 15:50:00,57.96,57.98,57.81,57.81,56100.0,43.9252,43.9404,43.8115,43.8115,56100.0
2012-09-20 09:30:00,57.32,57.34,56.93,57.23,38200.0,43.4402,43.4553,43.1446,43.372,38200.0
2012-09-20 09:40:00,57.24,57.24,57.03,57.05,26700.0,43.3796,43.3796,43.2204,43.2356,26700.0
2012-09-20 09:50:00,57.03,57.04,56.93,56.97,32300.0,43.2204,43.228,43.1446,43.1749,32300.0
2012-09-20 10:00:00,56.96,57.07,56.96,57.03,29100.0,43.1674,43.2507,43.1674,43.2204,29100.0
2012-09-20 10:10:00,57.03,57.07,56.95,57.03,56800.0,43.2204,43.2507,43.1598,43.2204,56800.0
2012-09-20 10:20:00,57.03,57.04,56.96,56.98,42200.0,43.2204,43.228,43.1674,43.1825,42200.0
2012-09-20 10:30:00,56.98,57.22,56.93,57.22,33100.0,43.1825,43.3644,43.1446,43.3644,33100.0
2012-09-20 10:40:00,57.21,57.24,57.03,57.18,48100.0,43.3568,43.3796,43.2204,43.3341,48100.0
2012-09-20 10:50:00,57.16,57.25,57.13,57.23,26200.0,43.3189,43.3871,43.2962,43.372,26200.0
2012-09-20 11:00:00,57.24,57.31,57.21,57.27,21700.0,43.3796,43.4326,43.3568,43.4023,21700.0
2012-09-20 11:10:00,57.26,57.27,56.95,57.03,34600.0,43.3947,43.4023,43.1598,43.2204,34600.0
2012-09-20 11:20:00,57.03,57.08,57.0,57.05,22000.0,43.2204,43.2583,43.1977,43.2356,22000.0
2012-09-20 11:30:00,57.05,57.13,57.04,57.11,20400.0,43.2356,43.2962,43.228,43.281,20400.0
2012-09-20 11:40:00,57.11,57.18,57.04,57.06,30000.0,43.281,43.3341,43.228,43.2431,30000.0
2012-09-20 11:50:00,57.06,57.1,57.05,57.05,26200.0,43.2431,43.2735,43.2356,43.2356,26200.0
2012-09-20 12:00:00,57.06,57.29,57.06,57.22,26400.0,43.2431,43.4174,43.2431,43.3644,26400.0
2012-09-20 12:10:00,57.21,57.28,57.18,57.24,26000.0,43.3568,43.4099,43.3341,43.3796,26000.0
2012-09-20 12:20:00,57.23,57.29,57.15,57.19,15200.0,43.372,43.4174,43.3114,43.3417,15200.0
2012-09-20 12:30:00,57.19,57.25,57.18,57.25,12500.0,43.3417,43.3871,43.3341,43.3871,12500.0
2012-09-20 12:40:00,57.26,57.32,57.11,57.11,38700.0,43.3947,43.4402,43.281,43.281,38700.0
2012-09-20 12:50:00,57.12,57.23,57.1,57.1,25000.0,43.2886,43.372,43.2735,43.2735,25000.0
2012-09-20 13:00:00,57.11,57.17,57.08,57.1,40500.0,43.281,43.3265,43.2583,43.2735,40500.0
2012-09-20 13:10:00,57.11,57.16,57.05,57.16,43200.0,43.281,43.3189,43.2356,43.3189,43200.0
2012-09-20 13:20:00,57.16,57.31,57.16,57.3,17800.0,43.3189,43.4326,43.3189,43.425,17800.0
2012-09-20 13:30:00,57.32,57.38,57.3,57.33,15600.0,43.4402,43.4857,43.425,43.4478,15600.0
2012-09-20 13:40:00,57.34,57.35,57.18,57.18,19500.0,43.4553,43.4629,43.3341,43.3341,19500.0
2012-09-20 13:50:00,57.18,57.21,57.16,57.2,21200.0,43.3341,43.3568,43.3189,43.3492,21200.0
2012-09-20 14:00:00,57.2,57.24,57.18,57.23,27600.0,43.3492,43.3796,43.3341,43.372,27600.0
2012-09-20 14:10:00,57.23,57.3,57.23,57.29,16000.0,43.372,43.425,43.372,43.4174,16000.0
2012-09-20 14:20:00,57.29,57.46,57.24,57.45,29100.0,43.4174,43.5463,43.3796,43.5387,29100.0
2012-09-20 14:30:00,57.45,57.55,57.43,57.53,36600.0,43.5387,43.6145,43.5235,43.5993,36600.0
2012-09-20 14:40:00,57.53,57.53,57.43,57.44,20800.0,43.5993,43.5993,43.5235,43.5311,20800.0
2012-09-20 14:50:00,57.44,57.47,57.42,57.46,23600.0,43.5311,43.5539,43.516,43.5463,23600.0
2012-09-20 15:00:00,57.46,57.49,57.45,57.47,23600.0,43.5463,43.569,43.5387,43.5539,23600.0
2012-09-20 15:10:00,57.48,57.48,57.42,57.47,23100.0,43.5614,43.5614,43.516,43.5539,23100.0
2012-09-20 15:20:00,57.47,57.55,57.46,57.5,24500.0,43.5539,43.6145,43.5463,43.5766,24500.0
2012-09-20 15:30:00,57.49,57.5,57.4,57.42,21000.0,43.569,43.5766,43.5008,43.516,21000.0
2012-09-20 15:40:00,57.41,57.48,57.41,57.47,37300.0,43.5084,43.5614,43.5084,43.5539,37300.0
2012-09-20 15:50:00,57.47,57.49,57.43,57.45,63400.0,43.5539,43.569,43.5235,43.5387,63400.0
2012-09-21 09:30:00,57.79,57.95,57.65,57.88,304300.0,43.7964,43.9176,43.6903,43.8646,304300.0
2012-09-21 09:40:00,57.88,58.04,57.8,58.04,35400.0,43.8646,43.9858,43.804,43.9858,35400.0
2012-09-21 09:50:00,58.07,58.24,58.03,58.15,25900.0,44.0086,44.1374,43.9783,44.0692,25900.0
2012-09-21 10:00:00,58.16,58.17,58.0,58.14,35500.0,44.0768,44.0844,43.9555,44.0616,35500.0
2012-09-21 10:10:00,58.14,58.14,57.99,58.03,28600.0,44.0616,44.0616,43.9479,43.9783,28600.0
2012-09-21 10:20:00,58.04,58.16,58.02,58.15,17800.0,43.9858,44.0768,43.9707,44.0692,17800.0
2012-09-21 10:30:00,58.17,58.26,58.17,58.19,24000.0,44.0844,44.1526,44.0844,44.0995,24000.0
2012-09-21 10:40:00,58.19,58.25,58.15,58.22,14800.0,44.0995,44.145,44.0692,44.1223,14800.0
2012-09-21 10:50:00,58.22,58.25,57.99,57.99,18900.0,44.1223,44.145,43.9479,43.9479,18900.0
2012-09-21 11:00:00,57.96,58.04,57.9,58.0,14200.0,43.9252,43.9858,43.8797,43.9555,14200.0
2012-09-21 11:10:00,58.01,58.05,57.99,58.05,14500.0,43.9631,43.9934,43.9479,43.9934,14500.0
2012-09-21 11:20:00,58.04,58.07,57.99,58.03,12400.0,43.9858,44.0086,43.9479,43.9783,12400.0
2012-09-21 11:30:00,58.04,58.08,58.03,58.06,12200.0,43.9858,44.0162,43.9783,44.001,12200.0
2012-09-21 11:40:00,58.06,58.13,58.06,58.12,15900.0,44.001,44.054,44.001,44.0465,15900.0
2012-09-21 11:50:00,58.12,58.12,58.02,58.07,13300.0,44.0465,44.0465,43.9707,44.0086,13300.0
2012-09-21 12:00:00,58.07,58.11,58.0,58.0,13800.0,44.0086,44.0389,43.9555,43.9555,13800.0
2012-09-21 12:10:00,58.0,58.03,57.99,58.02,9300.0,43.9555,43.9783,43.9479,43.9707,9300.0
2012-09-21 12:20:00,58.02,58.03,57.95,58.01,13000.0,43.9707,43.9783,43.9176,43.9631,13000.0
2012-09-21 12:30:00,58.02,58.04,57.97,57.97,11300.0,43.9707,43.9858,43.9328,43.9328,11300.0
2012-09-21 12:40:00,57.97,58.08,57.97,58.02,12700.0,43.9328,44.0162,43.9328,43.9707,12700.0
2012-09-21 12:50:00,58.02,58.02,57.91,57.93,14100.0,43.9707,43.9707,43.8873,43.9025,14100.0
2012-09-21 13:00:00,57.94,58.0,57.89,57.91,27900.0,43.9101,43.9555,43.8722,43.8873,27900.0
2012-09-21 13:10:00,57.9,57.9,57.83,57.83,15100.0,43.8797,43.8797,43.8267,43.8267,15100.0
2012-09-21 13:20:00,57.83,57.85,57.75,57.76,15600.0,43.8267,43.8418,43.7661,43.7736,15600.0
2012-09-21 13:30:00,57.76,57.8,57.76,57.78,25300.0,43.7736,43.804,43.7736,43.7888,25300.0
2012-09-21 13:40:00,57.78,57.8,57.71,57.72,21500.0,43.7888,43.804,43.7357,43.7433,21500.0
2012-09-21 13:50:00,57.72,57.74,57.67,57.67,28700.0,43.7433,43.7585,43.7054,43.7054,28700.0
2012-09-21 14:00:00,57.67,57.68,57.66,57.66,30100.0,43.7054,43.713,43.6979,43.6979,30100.0
2012-09-21 14:10:00,57.66,57.67,57.6,57.61,22600.0,43.6979,43.7054,43.6524,43.66,22600.0
2012-09-21 14:20:00,57.61,57.62,57.56,57.61,30600.0,43.66,43.6675,43.6221,43.66,30600.0
2012-09-21 14:30:00,57.61,57.64,57.59,57.64,16800.0,43.66,43.6827,43.6448,43.6827,16800.0
2012-09-21 14:40:00,57.64,57.7,57.62,57.67,34200.0,43.6827,43.7282,43.6675,43.7054,34200.0
2012-09-21 14:50:00,57.67,57.68,57.59,57.61,26600.0,43.7054,43.713,43.6448,43.66,26600.0
2012-09-21 15:00:00,57.61,57.61,57.57,57.58,42200.0,43.66,43.66,43.6296,43.6372,42200.0
2012-09-21 15:10:00,57.58,57.59,57.5,57.5,69900.0,43.6372,43.6448,43.5766,43.5766,69900.0
2012-09-21 15:20:00,57.5,57.51,57.44,57.47,61600.0,43.5766,43.5842,43.5311,43.5539,61600.0
2012-09-21 15:30:00,57.46,57.57,57.46,57.54,60200.0,43.5463,43.6296,43.5463,43.6069,60200.0
2012-09-21 15:40:00,57.54,57.68,57.53,57.62,84100.0,43.6069,43.713,43.5993,43.6675,84100.0
2012-09-21 15:50:00,57.61,57.68,57.52,57.59,168500.0,43.66,43.713,43.5918,43.6448,168500.0
2012-09-24 09:30:00,57.17,57.28,56.95,57.04,18600.0,43.3265,43.4099,43.1598,43.228,18600.0
2012-09-24 09:40:00,57.05,57.12,57.03,57.07,11600.0,43.2356,43.2886,43.2204,43.2507,11600.0
2012-09-24 09:50:00,57.07,57.2,57.02,57.15,21800.0,43.2507,43.3492,43.2128,43.3114,21800.0
2012-09-24 10:00:00,57.15,57.18,57.07,57.07,17700.0,43.3114,43.3341,43.2507,43.2507,17700.0
2012-09-24 10:10:00,57.07,57.14,57.02,57.05,18200.0,43.2507,43.3038,43.2128,43.2356,18200.0
2012-09-24 10:20:00,57.05,57.22,57.0,57.16,37200.0,43.2356,43.3644,43.1977,43.3189,37200.0
2012-09-24 10:30:00,57.17,57.3,57.17,57.3,21900.0,43.3265,43.425,43.3265,43.425,21900.0
2012-09-24 10:40:00,57.3,57.3,57.24,57.24,23200.0,43.425,43.425,43.3796,43.3796,23200.0
2012-09-24 10:50:00,57.25,57.39,57.23,57.34,30300.0,43.3871,43.4932,43.372,43.4553,30300.0
2012-09-24 11:00:00,57.33,57.34,57.26,57.31,23600.0,43.4478,43.4553,43.3947,43.4326,23600.0
2012-09-24 11:10:00,57.31,57.33,57.23,57.27,24500.0,43.4326,43.4478,43.372,43.4023,24500.0
2012-09-24 11:20:00,57.29,57.32,57.2,57.23,30700.0,43.4174,43.4402,43.3492,43.372,30700.0
2012-09-24 11:30:00,57.23,57.3,57.22,57.26,13700.0,43.372,43.425,43.3644,43.3947,13700.0
2012-09-24 11:40:00,57.26,57.29,57.21,57.27,11400.0,43.3947,43.4174,43.3568,43.4023,11400.0
2012-09-24 11:50:00,57.27,57.34,57.27,57.31,18200.0,43.4023,43.4553,43.4023,43.4326,18200.0
2012-09-24 12:00:00,57.31,57.31,57.2,57.27,16600.0,43.4326,43.4326,43.3492,43.4023,16600.0
2012-09-24 12:10:00,57.27,57.3,57.25,57.28,10000.0,43.4023,43.425,43.3871,43.4099,10000.0
2012-09-24 12:20:00,57.28,57.3,57.21,57.23,11300.0,43.4099,43.425,43.3568,43.372,11300.0
2012-09-24 12:30:00,57.24,57.29,57.21,57.22,12800.0,43.3796,43.4174,43.3568,43.3644,12800.0
2012-09-24 12:40:00,57.22,57.3,57.22,57.27,11700.0,43.3644,43.425,43.3644,43.4023,11700.0
2012-09-24 12:50:00,57.28,57.31,57.24,57.31,11900.0,43.4099,43.4326,43.3796,43.4326,11900.0
2012-09-24 13:00:00,57.33,57.33,57.25,57.29,26500.0,43.4478,43.4478,43.3871,43.4174,26500.0
2012-09-24 13:10:00,57.29,57.31,57.27,57.3,11000.0,43.4174,43.4326,43.4023,43.425,11000.0
2012-09-24 13:20:00,57.3,57.37,57.29,57.31,11500.0,43.425,43.4781,43.4174,43.4326,11500.0
2012-09-24 13:30:00,57.29,57.29,57.21,57.27,10000.0,43.4174,43.4174,43.3568,43.4023,10000.0
2012-09-24 13:40:00,57.26,57.32,57.25,57.32,10500.0,43.3947,43.4402,43.3871,43.4402,10500.0
2012-09-24 13:50:00,57.33,57.38,57.32,57.34,12400.0,43.4478,43.4857,43.4402,43.4553,12400.0
2012-09-24 14:00:00,57.33,57.39,57.33,57.38,9900.0,43.4478,43.4932,43.4478,43.4857,9900.0
2012-09-24 14:10:00,57.38,57.48,57.38,57.47,8400.0,43.4857,43.5614,43.4857,43.5539,8400.0
2012-09-24 14:20:00,57.47,57.53,57.43,57.53,10900.0,43.5539,43.5993,43.5235,43.5993,10900.0
2012-09-24 14:30:00,57.54,57.64,57.53,57.63,12300.0,43.6069,43.6827,43.5993,43.6751,12300.0
2012-09-24 14:40:00,57.63,57.71,57.6,57.7,19200.0,43.6751,43.7357,43.6524,43.7282,19200.0
2012-09-24 14:50:00,57.7,57.82,57.69,57.72,21100.0,43.7282,43.8191,43.7206,43.7433,21100.0
2012-09-24 15:00:00,57.72,57.72,57.58,57.67,20000.0,43.7433,43.7433,43.6372,43.7054,20000.0
2012-09-24 15:10:00,57.68,57.68,57.55,57.65,15200.0,43.713,43.713,43.6145,43.6903,15200.0
2012-09-24 15:20:00,57.65,57.71,57.61,57.66,19000.0,43.6903,43.7357,43.66,43.6979,19000.0
2012-09-24 15:30:00,57.66,57.66,57.57,57.63,23800.0,43.6979,43.6979,43.6296,43.6751,23800.0
2012-09-24 15:40:00,57.63,57.66,57.48,57.49,27800.0,43.6751,43.6979,43.5614,43.569,27800.0
2012-09-24 15:50:00,57.49,57.49,57.37,57.41,79300.0,43.569,43.569,43.4781,43.5084,79300.0
2012-09-25 09:30:00,57.78,57.89,57.6,57.61,21800.0,43.7888,43.8722,43.6524,43.66,21800.0
2012-09-25 09:40:00,57.6,57.62,57.42,57.48,28900.0,43.6524,43.6675,43.516,43.5614,28900.0
2012-09-25 09:50:00,57.47,57.48,57.28,57.39,20200.0,43.5539,43.5614,43.4099,43.4932,20200.0
2012-09-25 10:00:00,57.41,57.6,57.36,57.59,66600.0,43.5084,43.6524,43.4705,43.6448,66600.0
2012-09-25 10:10:00,57.59,57.64,57.46,57.46,24200.0,43.6448,43.6827,43.5463,43.5463,24200.0
2012-09-25 10:20:00,57.47,57.55,57.32,57.37,13300.0,43.5539,43.6145,43.4402,43.4781,13300.0
2012-09-25 10:30:00,57.4,57.45,57.36,57.45,9600.0,43.5008,43.5387,43.4705,43.5387,9600.0
2012-09-25 10:40:00,57.45,57.59,57.4,57.57,27500.0,43.5387,43.6448,43.5008,43.6296,27500.0
2012-09-25 10:50:00,57.58,57.59,57.49,57.5,6400.0,43.6372,43.6448,43.569,43.5766,6400.0
2012-09-25 11:00:00,57.5,57.65,57.49,57.51,9700.0,43.5766,43.6903,43.569,43.5842,9700.0
2012-09-25 11:10:00,57.51,57.53,57.48,57.5,8300.0,43.5842,43.5993,43.5614,43.5766,8300.0
2012-09-25 11:20:00,57.5,57.51,57.4,57.49,12500.0,43.5766,43.5842,43.5008,43.569,12500.0
2012-09-25 11:30:00,57.49,57.5,57.46,57.5,7900.0,43.569,43.5766,43.5463,43.5766,7900.0
2012-09-25 11:40:00,57.5,57.5,57.38,57.4,8100.0,43.5766,43.5766,43.4857,43.5008,8100.0
2012-09-25 11:50:00,57.38,57.45,57.36,57.43,7500.0,43.4857,43.5387,43.4705,43.5235,7500.0
2012-09-25 12:00:00,57.43,57.46,57.34,57.36,37500.0,43.5235,43.5463,43.4553,43.4705,37500.0
2012-09-25 12:10:00,57.38,57.38,57.2,57.25,56100.0,43.4857,43.4857,43.3492,43.3871,56100.0
2012-09-25 12:20:00,57.25,57.31,57.24,57.25,7800.0,43.3871,43.4326,43.3796,43.3871,7800.0
2012-09-25 12:30:00,57.25,57.27,57.05,57.05,21400.0,43.3871,43.4023,43.2356,43.2356,21400.0
2012-09-25 12:40:00,57.02,57.16,56.88,56.94,20100.0,43.2128,43.3189,43.1067,43.1522,20100.0
2012-09-25 12:50:00,56.94,57.0,56.9,57.0,12100.0,43.1522,43.1977,43.1219,43.1977,12100.0
2012-09-25 13:00:00,57.0,57.0,56.92,56.97,11900.0,43.1977,43.1977,43.137,43.1749,11900.0
2012-09-25 13:10:00,56.96,56.99,56.92,56.92,19500.0,43.1674,43.1901,43.137,43.137,19500.0
2012-09-25 13:20:00,56.92,56.93,56.81,56.84,25600.0,43.137,43.1446,43.0537,43.0764,25600.0
2012-09-25 13:30:00,56.85,56.94,56.81,56.82,17000.0,43.084,43.1522,43.0537,43.0613,17000.0
2012-09-25 13:40:00,56.8,56.81,56.72,56.79,9500.0,43.0461,43.0537,42.9855,43.0385,9500.0
2012-09-25 13:50:00,56.78,56.82,56.65,56.68,38300.0,43.0309,43.0613,42.9324,42.9552,38300.0
2012-09-25 14:00:00,56.7,56.71,56.65,56.65,19900.0,42.9703,42.9779,42.9324,42.9324,19900.0
2012-09-25 14:10:00,56.66,56.72,56.52,56.55,33300.0,42.94,42.9855,42.8339,42.8566,33300.0
2012-09-25 14:20:00,56.56,56.57,56.5,56.54,18700.0,42.8642,42.8718,42.8187,42.8491,18700.0
2012-09-25 14:30:00,56.53,56.67,56.52,56.64,28700.0,42.8415,42.9476,42.8339,42.9248,28700.0
2012-09-25 14:40:00,56.63,56.63,56.42,56.45,45600.0,42.9173,42.9173,42.7581,42.7809,45600.0
2012-09-25 14:50:00,56.46,56.54,56.46,56.47,37000.0,42.7884,42.8491,42.7884,42.796,37000.0
2012-09-25 15:00:00,56.46,56.53,56.32,56.33,39300.0,42.7884,42.8415,42.6823,42.6899,39300.0
2012-09-25 15:10:00,56.32,56.32,56.09,56.1,78100.0,42.6823,42.6823,42.508,42.5156,78100.0
2012-09-25 15:20:00,56.1,56.19,56.07,56.07,87600.0,42.5156,42.5838,42.4929,42.4929,87600.0
2012-09-25 15:30:00,56.08,56.28,56.07,56.1,83200.0,42.5004,42.652,42.4929,42.5156,83200.0
2012-09-25 15:40:00,56.11,56.15,55.99,56.07,56300.0,42.5232,42.5535,42.4322,42.4929,56300.0
2012-09-25 15:50:00,56.07,56.15,55.89,55.92,115700.0,42.4929,42.5535,42.3565,42.3792,115700.0
2012-09-26 09:30:00,55.95,56.23,55.68,55.73,73100.0,42.4019,42.6141,42.1973,42.2352,73100.0
2012-09-26 09:40:00,55.71,55.77,55.47,55.73,81100.0,42.22,42.2655,42.0382,42.2352,81100.0
2012-09-26 09:50:00,55.74,55.98,55.7,55.87,71200.0,42.2428,42.4247,42.2125,42.3413,71200.0
2012-09-26 10:00:00,55.86,55.9,55.75,55.79,24500.0,42.3337,42.364,42.2504,42.2807,24500.0
2012-09-26 10:10:00,55.79,55.86,55.7,55.72,46600.0,42.2807,42.3337,42.2125,42.2276,46600.0
2012-09-26 10:20:00,55.7,55.73,55.6,55.6,22300.0,42.2125,42.2352,42.1367,42.1367,22300.0
2012-09-26 10:30:00,55.63,55.73,55.35,55.5,41400.0,42.1594,42.2352,41.9472,42.0609,41400.0
2012-09-26 10:40:00,55.51,55.61,55.43,55.61,21300.0,42.0685,42.1443,42.0078,42.1443,21300.0
2012-09-26 10:50:00,55.63,55.65,55.51,55.51,12200.0,42.1594,42.1746,42.0685,42.0685,12200.0
2012-09-26 11:00:00,55.52,55.73,55.52,55.68,21600.0,42.076,42.2352,42.076,42.1973,21600.0
2012-09-26 11:10:00,55.68,55.79,55.64,55.74,12300.0,42.1973,42.2807,42.167,42.2428,12300.0
2012-09-26 11:20:00,55.74,55.84,55.7,55.82,16100.0,42.2428,42.3186,42.2125,42.3034,16100.0
2012-09-26 11:30:00,55.82,55.82,55.69,55.71,8100.0,42.3034,42.3034,42.2049,42.22,8100.0
2012-09-26 11:40:00,55.7,55.81,55.68,55.7,16700.0,42.2125,42.2958,42.1973,42.2125,16700.0
2012-09-26 11:50:00,55.7,55.78,55.65,55.72,32700.0,42.2125,42.2731,42.1746,42.2276,32700.0
2012-09-26 12:00:00,55.71,55.9,55.7,55.87,69200.0,42.22,42.364,42.2125,42.3413,69200.0
2012-09-26 12:10:00,55.89,55.99,55.82,55.97,80000.0,42.3565,42.4322,42.3034,42.4171,80000.0
2012-09-26 12:20:00,55.98,56.14,55.98,56.09,65600.0,42.4247,42.5459,42.4247,42.508,65600.0
2012-09-26 12:30:00,56.09,56.09,56.02,56.05,21100.0,42.508,42.508,42.455,42.4777,21100.0
2012-09-26 12:40:00,56.04,56.06,55.99,56.05,31500.0,42.4701,42.4853,42.4322,42.4777,31500.0
2012-09-26 12:50:00,56.04,56.19,56.02,56.09,33000.0,42.4701,42.5838,42.455,42.508,33000.0
2012-09-26 13:00:00,56.12,56.18,56.09,56.15,44200.0,42.5308,42.5762,42.508,42.5535,44200.0
2012-09-26 13:10:00,56.15,56.16,56.1,56.12,28400.0,42.5535,42.5611,42.5156,42.5308,28400.0
2012-09-26 13:20:00,56.13,56.3,56.11,56.29,40700.0,42.5383,42.6672,42.5232,42.6596,40700.0
2012-09-26 13:30:00,56.29,56.42,56.29,56.31,44300.0,42.6596,42.7581,42.6596,42.6748,44300.0
2012-09-26 13:40:00,56.32,56.37,56.21,56.25,24100.0,42.6823,42.7202,42.599,42.6293,24100.0
2012-09-26 13:50:00,56.26,56.32,56.08,56.1,33100.0,42.6369,42.6823,42.5004,42.5156,33100.0
2012-09-26 14:00:00,56.1,56.23,56.07,56.11,42000.0,42.5156,42.6141,42.4929,42.5232,42000.0
2012-09-26 14:10:00,56.09,56.18,56.09,56.15,32400.0,42.508,42.5762,42.508,42.5535,32400.0
2012-09-26 14:20:00,56.15,56.18,56.08,56.09,25900.0,42.5535,42.5762,42.5004,42.508,25900.0
2012-09-26 14:30:00,56.09,56.17,55.98,56.12,36300.0,42.508,42.5687,42.4247,42.5308,36300.0
2012-09-26 14:40:00,56.12,56.15,56.08,56.12,32000.0,42.5308,42.5535,42.5004,42.5308,32000.0
2012-09-26 14:50:00,56.11,56.19,56.01,56.15,39500.0,42.5232,42.5838,42.4474,42.5535,39500.0
2012-09-26 15:00:00,56.15,56.16,56.04,56.08,80300.0,42.5535,42.5611,42.4701,42.5004,80300.0
2012-09-26 15:10:00,56.08,56.3,56.08,56.23,74000.0,42.5004,42.6672,42.5004,42.6141,74000.0
2012-09-26 15:20:00,56.2,56.28,56.09,56.1,58600.0,42.5914,42.652,42.508,42.5156,58600.0
2012-09-26 15:30:00,56.1,56.14,56.05,56.13,71900.0,42.5156,42.5459,42.4777,42.5383,71900.0
2012-09-26 15:40:00,56.13,56.21,56.07,56.09,75500.0,42.5383,42.599,42.4929,42.508,75500.0
2012-09-26 15:50:00,56.1,56.14,56.06,56.07,178200.0,42.5156,42.5459,42.4853,42.4929,178200.0
2012-09-27 09:30:00,56.56,56.61,56.42,56.44,19800.0,42.8642,42.9021,42.7581,42.7733,19800.0
2012-09-27 09:40:00,56.44,56.5,56.32,56.45,25100.0,42.7733,42.8187,42.6823,42.7809,25100.0
2012-09-27 09:50:00,56.46,56.53,56.42,56.49,26700.0,42.7884,42.8415,42.7581,42.8112,26700.0
2012-09-27 10:00:00,56.48,56.5,56.35,56.44,12500.0,42.8036,42.8187,42.7051,42.7733,12500.0
2012-09-27 10:10:00,56.41,56.57,56.35,56.5,12500.0,42.7505,42.8718,42.7051,42.8187,12500.0
2012-09-27 10:20:00,56.47,56.51,56.36,56.4,11600.0,42.796,42.8263,42.7126,42.743,11600.0
2012-09-27 10:30:00,56.4,56.43,56.36,56.37,15100.0,42.743,42.7657,42.7126,42.7202,15100.0
2012-09-27 10:40:00,56.36,56.58,56.36,56.58,11300.0,42.7126,42.8794,42.7126,42.8794,11300.0
2012-09-27 10:50:00,56.6,56.66,56.53,56.64,24400.0,42.8945,42.94,42.8415,42.9248,24400.0
2012-09-27 11:00:00,56.65,56.73,56.62,56.67,18100.0,42.9324,42.9931,42.9097,42.9476,18100.0
2012-09-27 11:10:00,56.66,56.73,56.64,56.71,20800.0,42.94,42.9931,42.9248,42.9779,20800.0
2012-09-27 11:20:00,56.69,56.71,56.52,56.63,24200.0,42.9627,42.9779,42.8339,42.9173,24200.0
2012-09-27 11:30:00,56.63,56.65,56.57,56.62,18200.0,42.9173,42.9324,42.8718,42.9097,18200.0
2012-09-27 11:40:00,56.62,56.68,56.61,56.61,26600.0,42.9097,42.9552,42.9021,42.9021,26600.0
2012-09-27 11:50:00,56.62,56.95,56.61,56.89,29800.0,42.9097,43.1598,42.9021,43.1143,29800.0
2012-09-27 12:00:00,56.91,57.02,56.89,56.93,28400.0,43.1295,43.2128,43.1143,43.1446,28400.0
2012-09-27 12:10:00,56.94,57.0,56.79,56.82,31700.0,43.1522,43.1977,43.0385,43.0613,31700.0
2012-09-27 12:20:00,56.82,56.98,56.75,56.97,40700.0,43.0613,43.1825,43.0082,43.1749,40700.0
2012-09-27 12:30:00,56.97,57.01,56.85,56.87,13100.0,43.1749,43.2053,43.084,43.0992,13100.0
2012-09-27 12:40:00,56.87,56.94,56.78,56.92,15100.0,43.0992,43.1522,43.0309,43.137,15100.0
2012-09-27 12:50:00,56.91,57.0,56.9,56.98,9100.0,43.1295,43.1977,43.1219,43.1825,9100.0
2012-09-27 13:00:00,56.97,56.98,56.92,56.95,6800.0,43.1749,43.1825,43.137,43.1598,6800.0
2012-09-27 13:10:00,56.97,57.01,56.93,56.93,12800.0,43.1749,43.2053,43.1446,43.1446,12800.0
2012-09-27 13:20:00,56.93,57.01,56.93,57.0,20900.0,43.1446,43.2053,43.1446,43.1977,20900.0
2012-09-27 13:30:00,57.0,57.04,56.95,57.03,26500.0,43.1977,43.228,43.1598,43.2204,26500.0
2012-09-27 13:40:00,57.04,57.11,57.0,57.0,30000.0,43.228,43.281,43.1977,43.1977,30000.0
2012-09-27 13:50:00,57.0,57.01,56.91,56.98,13600.0,43.1977,43.2053,43.1295,43.1825,13600.0
2012-09-27 14:00:00,56.98,57.03,56.95,57.0,14500.0,43.1825,43.2204,43.1598,43.1977,14500.0
2012-09-27 14:10:00,56.99,57.06,56.96,57.0,17400.0,43.1901,43.2431,43.1674,43.1977,17400.0
2012-09-27 14:20:00,57.01,57.11,56.99,57.08,15300.0,43.2053,43.281,43.1901,43.2583,15300.0
2012-09-27 14:30:00,57.09,57.21,57.07,57.2,13900.0,43.2659,43.3568,43.2507,43.3492,13900.0
2012-09-27 14:40:00,57.2,57.2,57.1,57.1,14300.0,43.3492,43.3492,43.2735,43.2735,14300.0
2012-09-27 14:50:00,57.11,57.11,57.0,57.07,19700.0,43.281,43.281,43.1977,43.2507,19700.0
2012-09-27 15:00:00,57.07,57.11,57.04,57.04,13500.0,43.2507,43.281,43.228,43.228,13500.0
2012-09-27 15:10:00,57.05,57.05,56.97,56.98,17300.0,43.2356,43.2356,43.1749,43.1825,17300.0
2012-09-27 15:20:00,56.98,57.05,56.95,56.95,24200.0,43.1825,43.2356,43.1598,43.1598,24200.0
2012-09-27 15:30:00,56.96,57.12,56.96,57.09,32600.0,43.1674,43.2886,43.1674,43.2659,32600.0
2012-09-27 15:40:00,57.08,57.12,56.95,56.97,61600.0,43.2583,43.2886,43.1598,43.1749,61600.0
2012-09-27 15:50:00,56.97,57.04,56.91,56.95,93800.0,43.1749,43.228,43.1295,43.1598,93800.0
2012-09-28 09:30:00,56.94,56.99,56.44,56.46,34600.0,43.1522,43.1901,42.7733,42.7884,34600.0
2012-09-28 09:40:00,56.45,56.51,56.2,56.39,13900.0,42.7809,42.8263,42.5914,42.7354,13900.0
2012-09-28 09:50:00,56.38,56.46,56.28,56.44,13900.0,42.7278,42.7884,42.652,42.7733,13900.0
2012-09-28 10:00:00,56.44,56.54,56.42,56.44,14300.0,42.7733,42.8491,42.7581,42.7733,14300.0
2012-09-28 10:10:00,56.46,56.5,56.35,56.44,18900.0,42.7884,42.8187,42.7051,42.7733,18900.0
2012-09-28 10:20:00,56.44,56.5,56.33,56.44,18400.0,42.7733,42.8187,42.6899,42.7733,18400.0
2012-09-28 10:30:00,56.45,56.68,56.45,56.66,14400.0,42.7809,42.9552,42.7809,42.94,14400.0
2012-09-28 10:40:00,56.66,56.68,56.52,56.55,26700.0,42.94,42.9552,42.8339,42.8566,26700.0
2012-09-28 10:50:00,56.55,56.61,56.48,56.57,24700.0,42.8566,42.9021,42.8036,42.8718,24700.0
2012-09-28 11:00:00,56.56,56.59,56.49,56.53,8200.0,42.8642,42.887,42.8112,42.8415,8200.0
2012-09-28 11:10:00,56.54,56.55,56.47,56.47,6800.0,42.8491,42.8566,42.796,42.796,6800.0
2012-09-28 11:20:00,56.47,56.55,56.46,56.47,10300.0,42.796,42.8566,42.7884,42.796,10300.0
2012-09-28 11:30:00,56.46,56.56,56.46,56.56,13500.0,42.7884,42.8642,42.7884,42.8642,13500.0
2012-09-28 11:40:00,56.55,56.63,56.53,56.63,16500.0,42.8566,42.9173,42.8415,42.9173,16500.0
2012-09-28 11:50:00,56.62,56.66,56.58,56.65,12100.0,42.9097,42.94,42.8794,42.9324,12100.0
2012-09-28 12:00:00,56.65,56.68,56.57,56.63,20100.0,42.9324,42.9552,42.8718,42.9173,20100.0
2012-09-28 12:10:00,56.64,56.76,56.63,56.72,13600.0,42.9248,43.0158,42.9173,42.9855,13600.0
2012-09-28 12:20:00,56.74,56.74,56.59,56.59,7600.0,43.0006,43.0006,42.887,42.887,7600.0
2012-09-28 12:30:00,56.61,56.72,56.61,56.67,5800.0,42.9021,42.9855,42.9021,42.9476,5800.0
2012-09-28 12:40:00,56.67,56.7,56.65,56.7,3700.0,42.9476,42.9703,42.9324,42.9703,3700.0
2012-09-28 12:50:00,56.69,56.76,56.66,56.76,7000.0,42.9627,43.0158,42.94,43.0158,7000.0
2012-09-28 13:00:00,56.75,56.76,56.68,56.72,4300.0,43.0082,43.0158,42.9552,42.9855,4300.0
2012-09-28 13:10:00,56.71,56.77,56.6,56.74,21400.0,42.9779,43.0234,42.8945,43.0006,21400.0
2012-09-28 13:20:00,56.74,56.82,56.74,56.76,7600.0,43.0006,43.0613,43.0006,43.0158,7600.0
2012-09-28 13:30:00,56.77,56.89,56.77,56.88,12400.0,43.0234,43.1143,43.0234,43.1067,12400.0
2012-09-28 13:40:00,56.89,56.92,56.86,56.88,11000.0,43.1143,43.137,43.0916,43.1067,11000.0
2012-09-28 13:50:00,56.87,56.88,56.81,56.81,9700.0,43.0992,43.1067,43.0537,43.0537,9700.0
2012-09-28 14:00:00,56.82,56.85,56.71,56.73,9200.0,43.0613,43.084,42.9779,42.9931,9200.0
2012-09-28 14:10:00,56.72,56.82,56.72,56.82,12200.0,42.9855,43.0613,42.9855,43.0613,12200.0
2012-09-28 14:20:00,56.82,56.85,56.66,56.66,12800.0,43.0613,43.084,42.94,42.94,12800.0
2012-09-28 14:30:00,56.66,56.74,56.6,56.72,15400.0,42.94,43.0006,42.8945,42.9855,15400.0
2012-09-28 14:40:00,56.7,56.76,56.67,56.74,10200.0,42.9703,43.0158,42.9476,43.0006,10200.0
2012-09-28 14:50:00,56.74,56.76,56.7,56.71,8600.0,43.0006,43.0158,42.9703,42.9779,8600.0
2012-09-28 15:00:00,56.7,56.71,56.66,56.7,13300.0,42.9703,42.9779,42.94,42.9703,13300.0
2012-09-28 15:10:00,56.7,56.77,56.6,56.61,27200.0,42.9703,43.0234,42.8945,42.9021,27200.0
2012-09-28 15:20:00,56.62,56.66,56.56,56.65,29900.0,42.9097,42.94,42.8642,42.9324,29900.0
2012-09-28 15:30:00,56.65,56.71,56.57,56.62,40300.0,42.9324,42.9779,42.8718,42.9097,40300.0
2012-09-28 15:40:00,56.62,56.76,56.61,56.71,112300.0,42.9097,43.0158,42.9021,42.9779,112300.0
2012-09-28 15:50:00,56.69,56.76,56.64,56.7,118300.0,42.9627,43.0158,42.9248,42.9703,118300.0
2012-10-01 09:30:00,57.18,57.39,57.08,57.29,17300.0,43.3341,43.4932,43.2583,43.4174,17300.0
2012-10-01 09:40:00,57.3,57.3,57.06,57.16,22500.0,43.425,43.425,43.2431,43.3189,22500.0
2012-10-01 09:50:00,57.13,57.17,57.07,57.11,13400.0,43.2962,43.3265,43.2507,43.281,13400.0
2012-10-01 10:00:00,57.14,57.72,57.14,57.71,23400.0,43.3038,43.7433,43.3038,43.7357,23400.0
2012-10-01 10:10:00,57.7,57.7,57.52,57.53,17300.0,43.7282,43.7282,43.5918,43.5993,17300.0
2012-10-01 10:20:00,57.52,57.52,57.37,57.45,44500.0,43.5918,43.5918,43.4781,43.5387,44500.0
2012-10-01 10:30:00,57.43,57.45,57.38,57.44,13300.0,43.5235,43.5387,43.4857,43.5311,13300.0
2012-10-01 10:40:00,57.42,57.42,57.34,57.35,16900.0,43.516,43.516,43.4553,43.4629,16900.0
2012-10-01 10:50:00,57.34,57.47,57.32,57.47,11100.0,43.4553,43.5539,43.4402,43.5539,11100.0
2012-10-01 11:00:00,57.47,57.54,57.47,57.5,19000.0,43.5539,43.6069,43.5539,43.5766,19000.0
2012-10-01 11:10:00,57.49,57.62,57.49,57.53,17900.0,43.569,43.6675,43.569,43.5993,17900.0
2012-10-01 11:20:00,57.52,57.54,57.43,57.48,17000.0,43.5918,43.6069,43.5235,43.5614,17000.0
2012-10-01 11:30:00,57.48,57.49,57.42,57.43,10700.0,43.5614,43.569,43.516,43.5235,10700.0
2012-10-01 11:40:00,57.45,57.49,57.37,57.38,23600.0,43.5387,43.569,43.4781,43.4857,23600.0
2012-10-01 11:50:00,57.4,57.42,57.25,57.29,15200.0,43.5008,43.516,43.3871,43.4174,15200.0
2012-10-01 12:00:00,57.28,57.31,57.18,57.2,25100.0,43.4099,43.4326,43.3341,43.3492,25100.0
2012-10-01 12:10:00,57.2,57.23,57.17,57.18,16000.0,43.3492,43.372,43.3265,43.3341,16000.0
2012-10-01 12:20:00,57.19,57.25,57.18,57.25,11900.0,43.3417,43.3871,43.3341,43.3871,11900.0
2012-10-01 12:30:00,57.25,57.25,57.15,57.25,24300.0,43.3871,43.3871,43.3114,43.3871,24300.0
2012-10-01 12:40:00,57.25,57.26,57.09,57.09,21000.0,43.3871,43.3947,43.2659,43.2659,21000.0
2012-10-01 12:50:00,57.08,57.1,57.0,57.03,16000.0,43.2583,43.2735,43.1977,43.2204,16000.0
2012-10-01 13:00:00,57.06,57.06,56.93,56.93,9900.0,43.2431,43.2431,43.1446,43.1446,9900.0
2012-10-01 13:10:00,56.88,56.9,56.8,56.87,17100.0,43.1067,43.1219,43.0461,43.0992,17100.0
2012-10-01 13:20:00,56.86,56.95,56.84,56.94,11500.0,43.0916,43.1598,43.0764,43.1522,11500.0
2012-10-01 13:30:00,56.93,56.94,56.8,56.8,24400.0,43.1446,43.1522,43.0461,43.0461,24400.0
2012-10-01 13:40:00,56.78,56.83,56.74,56.81,32800.0,43.0309,43.0688,43.0006,43.0537,32800.0
2012-10-01 13:50:00,56.84,56.87,56.8,56.81,24000.0,43.0764,43.0992,43.0461,43.0537,24000.0
2012-10-01 14:00:00,56.82,56.9,56.78,56.78,30900.0,43.0613,43.1219,43.0309,43.0309,30900.0
2012-10-01 14:10:00,56.78,56.81,56.76,56.77,18900.0,43.0309,43.0537,43.0158,43.0234,18900.0
2012-10-01 14:20:00,56.8,56.87,56.78,56.83,19200.0,43.0461,43.0992,43.0309,43.0688,19200.0
2012-10-01 14:30:00,56.84,56.9,56.79,56.86,27700.0,43.0764,43.1219,43.0385,43.0916,27700.0
2012-10-01 14:40:00,56.85,56.93,56.85,56.93,17300.0,43.084,43.1446,43.084,43.1446,17300.0
2012-10-01 14:50:00,56.93,56.95,56.88,56.91,20700.0,43.1446,43.1598,43.1067,43.1295,20700.0
2012-10-01 15:00:00,56.9,56.9,56.77,56.78,18100.0,43.1219,43.1219,43.0234,43.0309,18100.0
2012-10-01 15:10:00,56.78,56.78,56.61,56.61,27500.0,43.0309,43.0309,42.9021,42.9021,27500.0
2012-10-01 15:20:00,56.6,56.65,56.47,56.65,26100.0,42.8945,42.9324,42.796,42.9324,26100.0
2012-10-01 15:30:00,56.65,56.71,56.57,56.69,38100.0,42.9324,42.9779,42.8718,42.9627,38100.0
2012-10-01 15:40:00,56.69,56.79,56.56,56.67,44000.0,42.9627,43.0385,42.8642,42.9476,44000.0
2012-10-01 15:50:00,56.67,56.72,56.55,56.66,51400.0,42.9476,42.9855,42.8566,42.94,51400.0
2012-10-02 09:30:00,57.02,57.06,56.84,56.98,27400.0,43.2128,43.2431,43.0764,43.1825,27400.0
2012-10-02 09:40:00,56.97,56.98,56.81,56.92,19300.0,43.1749,43.1825,43.0537,43.137,19300.0
2012-10-02 09:50:00,56.91,56.95,56.82,56.86,17600.0,43.1295,43.1598,43.0613,43.0916,17600.0
2012-10-02 10:00:00,56.85,56.87,56.72,56.81,16700.0,43.084,43.0992,42.9855,43.0537,16700.0
2012-10-02 10:10:00,56.81,56.87,56.78,56.84,12500.0,43.0537,43.0992,43.0309,43.0764,12500.0
2012-10-02 10:20:00,56.85,56.96,56.84,56.96,14100.0,43.084,43.1674,43.0764,43.1674,14100.0
2012-10-02 10:30:00,56.97,57.03,56.91,56.93,28000.0,43.1749,43.2204,43.1295,43.1446,28000.0
2012-10-02 10:40:00,56.91,56.92,56.76,56.79,13300.0,43.1295,43.137,43.0158,43.0385,13300.0
2012-10-02 10:50:00,56.78,56.84,56.63,56.7,23600.0,43.0309,43.0764,42.9173,42.9703,23600.0
2012-10-02 11:00:00,56.69,56.69,56.6,56.6,10600.0,42.9627,42.9627,42.8945,42.8945,10600.0
2012-10-02 11:10:00,56.6,56.72,56.56,56.65,9500.0,42.8945,42.9855,42.8642,42.9324,9500.0
2012-10-02 11:20:00,56.68,56.68,56.58,56.59,13600.0,42.9552,42.9552,42.8794,42.887,13600.0
2012-10-02 11:30:00,56.6,56.78,56.38,56.43,20100.0,42.8945,43.0309,42.7278,42.7657,20100.0
2012-10-02 11:40:00,56.42,56.49,56.34,56.45,11400.0,42.7581,42.8112,42.6975,42.7809,11400.0
2012-10-02 11:50:00,56.46,56.53,56.44,56.48,17600.0,42.7884,42.8415,42.7733,42.8036,17600.0
2012-10-02 12:00:00,56.47,56.52,56.35,56.38,35000.0,42.796,42.8339,42.7051,42.7278,35000.0
2012-10-02 12:10:00,56.35,56.51,56.33,56.43,15600.0,42.7051,42.8263,42.6899,42.7657,15600.0
2012-10-02 12:20:00,56.42,56.46,56.36,56.42,18900.0,42.7581,42.7884,42.7126,42.7581,18900.0
2012-10-02 12:30:00,56.42,56.49,56.4,56.49,24100.0,42.7581,42.8112,42.743,42.8112,24100.0
2012-10-02 12:40:00,56.48,56.5,56.41,56.44,42600.0,42.8036,42.8187,42.7505,42.7733,42600.0
2012-10-02 12:50:00,56.45,56.47,56.41,56.44,26600.0,42.7809,42.796,42.7505,42.7733,26600.0
2012-10-02 13:00:00,56.44,56.47,56.41,56.43,22700.0,42.7733,42.796,42.7505,42.7657,22700.0
2012-10-02 13:10:00,56.44,56.46,56.43,56.45,7200.0,42.7733,42.7884,42.7657,42.7809,7200.0
2012-10-02 13:20:00,56.46,56.48,56.41,56.43,25000.0,42.7884,42.8036,42.7505,42.7657,25000.0
2012-10-02 13:30:00,56.44,56.49,56.42,56.48,31400.0,42.7733,42.8112,42.7581,42.8036,31400.0
2012-10-02 13:40:00,56.49,56.51,56.45,56.46,30300.0,42.8112,42.8263,42.7809,42.7884,30300.0
2012-10-02 13:50:00,56.45,56.46,56.3,56.41,23700.0,42.7809,42.7884,42.6672,42.7505,23700.0
2012-10-02 14:00:00,56.4,56.45,56.35,56.35,11500.0,42.743,42.7809,42.7051,42.7051,11500.0
2012-10-02 14:10:00,56.37,56.48,56.37,56.42,12800.0,42.7202,42.8036,42.7202,42.7581,12800.0
2012-10-02 14:20:00,56.41,56.43,56.25,56.34,10900.0,42.7505,42.7657,42.6293,42.6975,10900.0
2012-10-02 14:30:00,56.34,56.42,56.33,56.38,13500.0,42.6975,42.7581,42.6899,42.7278,13500.0
2012-10-02 14:40:00,56.37,56.42,56.32,56.36,11200.0,42.7202,42.7581,42.6823,42.7126,11200.0
2012-10-02 14:50:00,56.38,56.41,56.35,56.36,13500.0,42.7278,42.7505,42.7051,42.7126,13500.0
2012-10-02 15:00:00,56.34,56.43,56.32,56.37,14100.0,42.6975,42.7657,42.6823,42.7202,14100.0
2012-10-02 15:10:00,56.36,56.41,56.31,56.41,16000.0,42.7126,42.7505,42.6748,42.7505,16000.0
2012-10-02 15:20:00,56.4,56.44,56.37,56.41,15600.0,42.743,42.7733,42.7202,42.7505,15600.0
2012-10-02 15:30:00,56.41,56.52,56.39,56.46,35800.0,42.7505,42.8339,42.7354,42.7884,35800.0
2012-10-02 15:40:00,56.46,56.52,56.39,56.41,48900.0,42.7884,42.8339,42.7354,42.7505,48900.0
2012-10-02 15:50:00,56.41,56.44,56.35,56.42,118200.0,42.7505,42.7733,42.7051,42.7581,118200.0
2012-10-03 09:30:00,56.73,56.86,56.45,56.45,37600.0,42.9931,43.0916,42.7809,42.7809,37600.0
2012-10-03 09:40:00,56.48,56.55,56.37,56.4,12200.0,42.8036,42.8566,42.7202,42.743,12200.0
2012-10-03 09:50:00,56.43,56.49,56.29,56.38,8100.0,42.7657,42.8112,42.6596,42.7278,8100.0
2012-10-03 10:00:00,56.44,56.47,56.16,56.36,54400.0,42.7733,42.796,42.5611,42.7126,54400.0
2012-10-03 10:10:00,56.4,56.58,56.35,56.49,24300.0,42.743,42.8794,42.7051,42.8112,24300.0
2012-10-03 10:20:00,56.56,56.66,56.5,56.54,19100.0,42.8642,42.94,42.8187,42.8491,19100.0
2012-10-03 10:30:00,56.55,56.57,56.39,56.5,30000.0,42.8566,42.8718,42.7354,42.8187,30000.0
2012-10-03 10:40:00,56.5,56.54,56.42,56.43,8900.0,42.8187,42.8491,42.7581,42.7657,8900.0
2012-10-03 10:50:00,56.43,56.49,56.38,56.45,6900.0,42.7657,42.8112,42.7278,42.7809,6900.0
2012-10-03 11:00:00,56.45,56.62,56.44,56.55,22400.0,42.7809,42.9097,42.7733,42.8566,22400.0
2012-10-03 11:10:00,56.56,56.66,56.51,56.57,42500.0,42.8642,42.94,42.8263,42.8718,42500.0
2012-10-03 11:20:00,56.57,56.65,56.49,56.51,12900.0,42.8718,42.9324,42.8112,42.8263,12900.0
2012-10-03 11:30:00,56.5,56.57,56.46,56.53,32100.0,42.8187,42.8718,42.7884,42.8415,32100.0
2012-10-03 11:40:00,56.53,56.58,56.47,56.51,15100.0,42.8415,42.8794,42.796,42.8263,15100.0
2012-10-03 11:50:00,56.51,56.6,56.46,56.54,30100.0,42.8263,42.8945,42.7884,42.8491,30100.0
2012-10-03 12:00:00,56.55,56.6,56.51,56.57,35800.0,42.8566,42.8945,42.8263,42.8718,35800.0
2012-10-03 12:10:00,56.57,56.64,56.57,56.62,35500.0,42.8718,42.9248,42.8718,42.9097,35500.0
2012-10-03 12:20:00,56.61,56.66,56.59,56.63,15700.0,42.9021,42.94,42.887,42.9173,15700.0
2012-10-03 12:30:00,56.63,56.65,56.59,56.6,40700.0,42.9173,42.9324,42.887,42.8945,40700.0
2012-10-03 12:40:00,56.61,56.65,56.6,56.61,5800.0,42.9021,42.9324,42.8945,42.9021,5800.0
2012-10-03 12:50:00,56.6,56.63,56.52,56.54,16200.0,42.8945,42.9173,42.8339,42.8491,16200.0
2012-10-03 13:00:00,56.55,56.6,56.51,56.59,19200.0,42.8566,42.8945,42.8263,42.887,19200.0
2012-10-03 13:10:00,56.59,56.7,56.59,56.67,18100.0,42.887,42.9703,42.887,42.9476,18100.0
2012-10-03 13:20:00,56.69,56.76,56.68,56.69,23200.0,42.9627,43.0158,42.9552,42.9627,23200.0
2012-10-03 13:30:00,56.69,56.7,56.48,56.53,25600.0,42.9627,42.9703,42.8036,42.8415,25600.0
2012-10-03 13:40:00,56.53,56.65,56.51,56.63,11700.0,42.8415,42.9324,42.8263,42.9173,11700.0
2012-10-03 13:50:00,56.63,56.67,56.59,56.6,19100.0,42.9173,42.9476,42.887,42.8945,19100.0
2012-10-03 14:00:00,56.6,56.66,56.56,56.66,15300.0,42.8945,42.94,42.8642,42.94,15300.0
2012-10-03 14:10:00,56.69,56.75,56.62,56.67,13800.0,42.9627,43.0082,42.9097,42.9476,13800.0
2012-10-03 14:20:00,56.67,56.69,56.56,56.6,14800.0,42.9476,42.9627,42.8642,42.8945,14800.0
2012-10-03 14:30:00,56.59,56.73,56.59,56.64,20900.0,42.887,42.9931,42.887,42.9248,20900.0
2012-10-03 14:40:00,56.65,56.65,56.58,56.6,9800.0,42.9324,42.9324,42.8794,42.8945,9800.0
2012-10-03 14:50:00,56.59,56.63,56.51,56.59,19200.0,42.887,42.9173,42.8263,42.887,19200.0
2012-10-03 15:00:00,56.59,56.61,56.47,56.49,19200.0,42.887,42.9021,42.796,42.8112,19200.0
2012-10-03 15:10:00,56.49,56.58,56.46,56.52,21200.0,42.8112,42.8794,42.7884,42.8339,21200.0
2012-10-03 15:20:00,56.52,56.61,56.47,56.57,25000.0,42.8339,42.9021,42.796,42.8718,25000.0
2012-10-03 15:30:00,56.55,56.61,56.49,56.61,28500.0,42.8566,42.9021,42.8112,42.9021,28500.0
2012-10-03 15:40:00,56.6,56.66,56.5,56.53,50900.0,42.8945,42.94,42.8187,42.8415,50900.0
2012-10-03 15:50:00,56.53,56.57,56.43,56.49,129300.0,42.8415,42.8718,42.7657,42.8112,129300.0
2012-10-04 09:30:00,56.92,57.38,56.92,57.26,30400.0,43.137,43.4857,43.137,43.3947,30400.0
2012-10-04 09:40:00,57.27,57.55,57.22,57.5,25300.0,43.4023,43.6145,43.3644,43.5766,25300.0
2012-10-04 09:50:00,57.51,57.51,57.31,57.41,21000.0,43.5842,43.5842,43.4326,43.5084,21000.0
2012-10-04 10:00:00,57.4,57.84,57.25,57.79,39000.0,43.5008,43.8343,43.3871,43.7964,39000.0
2012-10-04 10:10:00,57.82,57.97,57.77,57.94,82900.0,43.8191,43.9328,43.7812,43.9101,82900.0
2012-10-04 10:20:00,57.91,57.98,57.88,57.88,18200.0,43.8873,43.9404,43.8646,43.8646,18200.0
2012-10-04 10:30:00,57.9,57.9,57.74,57.81,33100.0,43.8797,43.8797,43.7585,43.8115,33100.0
2012-10-04 10:40:00,57.81,57.83,57.72,57.76,11100.0,43.8115,43.8267,43.7433,43.7736,11100.0
2012-10-04 10:50:00,57.78,57.87,57.78,57.86,15800.0,43.7888,43.857,43.7888,43.8494,15800.0
2012-10-04 11:00:00,57.84,57.89,57.73,57.81,12300.0,43.8343,43.8722,43.7509,43.8115,12300.0
2012-10-04 11:10:00,57.78,57.93,57.77,57.8,13100.0,43.7888,43.9025,43.7812,43.804,13100.0
2012-10-04 11:20:00,57.8,57.8,57.64,57.65,8900.0,43.804,43.804,43.6827,43.6903,8900.0
2012-10-04 11:30:00,57.68,57.69,57.57,57.57,23400.0,43.713,43.7206,43.6296,43.6296,23400.0
2012-10-04 11:40:00,57.58,57.63,57.56,57.57,14400.0,43.6372,43.6751,43.6221,43.6296,14400.0
2012-10-04 11:50:00,57.59,57.65,57.56,57.65,33200.0,43.6448,43.6903,43.6221,43.6903,33200.0
2012-10-04 12:00:00,57.64,57.74,57.61,57.74,9600.0,43.6827,43.7585,43.66,43.7585,9600.0
2012-10-04 12:10:00,57.74,57.81,57.74,57.79,29200.0,43.7585,43.8115,43.7585,43.7964,29200.0
2012-10-04 12:20:00,57.81,57.81,57.74,57.76,15400.0,43.8115,43.8115,43.7585,43.7736,15400.0
2012-10-04 12:30:00,57.74,57.84,57.74,57.84,16400.0,43.7585,43.8343,43.7585,43.8343,16400.0
2012-10-04 12:40:00,57.85,57.87,57.83,57.86,29300.0,43.8418,43.857,43.8267,43.8494,29300.0
2012-10-04 12:50:00,57.86,57.89,57.84,57.89,14900.0,43.8494,43.8722,43.8343,43.8722,14900.0
2012-10-04 13:00:00,57.89,57.97,57.88,57.97,18900.0,43.8722,43.9328,43.8646,43.9328,18900.0
2012-10-04 13:10:00,57.97,57.97,57.86,57.86,86600.0,43.9328,43.9328,43.8494,43.8494,86600.0
2012-10-04 13:20:00,57.86,57.96,57.85,57.94,12600.0,43.8494,43.9252,43.8418,43.9101,12600.0
2012-10-04 13:30:00,57.95,58.1,57.9,58.09,294700.0,43.9176,44.0313,43.8797,44.0237,294700.0
2012-10-04 13:40:00,58.09,58.13,57.88,57.94,121200.0,44.0237,44.054,43.8646,43.9101,121200.0
2012-10-04 13:50:00,57.94,58.02,57.93,58.01,22300.0,43.9101,43.9707,43.9025,43.9631,22300.0
2012-10-04 14:00:00,58.01,58.01,57.8,57.83,51100.0,43.9631,43.9631,43.804,43.8267,51100.0
2012-10-04 14:10:00,57.83,57.86,57.68,57.73,27100.0,43.8267,43.8494,43.713,43.7509,27100.0
2012-10-04 14:20:00,57.73,57.75,57.66,57.67,9700.0,43.7509,43.7661,43.6979,43.7054,9700.0
2012-10-04 14:30:00,57.68,57.69,57.5,57.6,45500.0,43.713,43.7206,43.5766,43.6524,45500.0
2012-10-04 14:40:00,57.61,57.62,57.46,57.46,41500.0,43.66,43.6675,43.5463,43.5463,41500.0
2012-10-04 14:50:00,57.45,57.48,57.38,57.43,30100.0,43.5387,43.5614,43.4857,43.5235,30100.0
2012-10-04 15:00:00,57.44,57.58,57.42,57.54,30800.0,43.5311,43.6372,43.516,43.6069,30800.0
2012-10-04 15:10:00,57.54,57.6,57.53,57.58,30200.0,43.6069,43.6524,43.5993,43.6372,30200.0
2012-10-04 15:20:00,57.58,57.61,57.5,57.52,27900.0,43.6372,43.66,43.5766,43.5918,27900.0
2012-10-04 15:30:00,57.52,57.7,57.52,57.7,41500.0,43.5918,43.7282,43.5918,43.7282,41500.0
2012-10-04 15:40:00,57.72,57.75,57.65,57.73,39400.0,43.7433,43.7661,43.6903,43.7509,39400.0
2012-10-04 15:50:00,57.74,57.79,57.58,57.78,84600.0,43.7585,43.7964,43.6372,43.7888,84600.0
2012-10-05 09:30:00,58.18,58.5,58.08,58.33,19300.0,44.0919,44.3345,44.0162,44.2056,19300.0
2012-10-05 09:40:00,58.33,58.35,58.18,58.3,10600.0,44.2056,44.2208,44.0919,44.1829,10600.0
2012-10-05 09:50:00,58.31,58.53,58.31,58.44,19900.0,44.1905,44.3572,44.1905,44.289,19900.0
2012-10-05 10:00:00,58.44,58.46,58.37,58.45,39200.0,44.289,44.3041,44.2359,44.2966,39200.0
2012-10-05 10:10:00,58.45,58.46,58.26,58.39,28500.0,44.2966,44.3041,44.1526,44.2511,28500.0
2012-10-05 10:20:00,58.41,58.51,57.91,57.97,96800.0,44.2662,44.342,43.8873,43.9328,96800.0
2012-10-05 10:30:00,57.98,58.0,57.71,57.88,148300.0,43.9404,43.9555,43.7357,43.8646,148300.0
2012-10-05 10:40:00,57.9,58.02,57.87,57.98,71200.0,43.8797,43.9707,43.857,43.9404,71200.0
2012-10-05 10:50:00,58.0,58.03,57.89,58.03,31800.0,43.9555,43.9783,43.8722,43.9783,31800.0
2012-10-05 11:00:00,58.03,58.06,57.97,58.04,86800.0,43.9783,44.001,43.9328,43.9858,86800.0
2012-10-05 11:10:00,58.04,58.04,58.01,58.03,38400.0,43.9858,43.9858,43.9631,43.9783,38400.0
2012-10-05 11:20:00,58.02,58.05,57.82,57.89,53700.0,43.9707,43.9934,43.8191,43.8722,53700.0
2012-10-05 11:30:00,57.88,58.02,57.88,57.99,15600.0,43.8646,43.9707,43.8646,43.9479,15600.0
2012-10-05 11:40:00,57.98,58.03,57.9,58.02,20000.0,43.9404,43.9783,43.8797,43.9707,20000.0
2012-10-05 11:50:00,58.03,58.04,57.97,57.97,41500.0,43.9783,43.9858,43.9328,43.9328,41500.0
2012-10-05 12:00:00,57.99,58.0,57.96,58.0,13700.0,43.9479,43.9555,43.9252,43.9555,13700.0
2012-10-05 12:10:00,57.99,58.15,57.99,58.04,23200.0,43.9479,44.0692,43.9479,43.9858,23200.0
2012-10-05 12:20:00,58.04,58.05,57.98,57.99,23100.0,43.9858,43.9934,43.9404,43.9479,23100.0
2012-10-05 12:30:00,57.99,58.1,57.99,58.05,21700.0,43.9479,44.0313,43.9479,43.9934,21700.0
2012-10-05 12:40:00,58.05,58.08,57.98,58.0,13600.0,43.9934,44.0162,43.9404,43.9555,13600.0
2012-10-05 12:50:00,57.99,58.03,57.97,58.01,14300.0,43.9479,43.9783,43.9328,43.9631,14300.0
2012-10-05 13:00:00,58.03,58.04,57.98,58.0,10300.0,43.9783,43.9858,43.9404,43.9555,10300.0
2012-10-05 13:10:00,58.01,58.03,57.96,57.99,11000.0,43.9631,43.9783,43.9252,43.9479,11000.0
2012-10-05 13:20:00,58.0,58.01,57.81,57.82,10700.0,43.9555,43.9631,43.8115,43.8191,10700.0
2012-10-05 13:30:00,57.82,57.91,57.82,57.9,5700.0,43.8191,43.8873,43.8191,43.8797,5700.0
2012-10-05 13:40:00,57.9,57.93,57.79,57.84,12700.0,43.8797,43.9025,43.7964,43.8343,12700.0
2012-10-05 13:50:00,57.86,57.9,57.84,57.87,15600.0,43.8494,43.8797,43.8343,43.857,15600.0
2012-10-05 14:00:00,57.86,57.88,57.83,57.83,21200.0,43.8494,43.8646,43.8267,43.8267,21200.0
2012-10-05 14:10:00,57.82,58.0,57.8,58.0,37500.0,43.8191,43.9555,43.804,43.9555,37500.0
2012-10-05 14:20:00,58.0,58.05,57.98,58.0,15100.0,43.9555,43.9934,43.9404,43.9555,15100.0
2012-10-05 14:30:00,57.99,58.07,57.98,58.0,29800.0,43.9479,44.0086,43.9404,43.9555,29800.0
2012-10-05 14:40:00,58.0,58.11,57.99,58.06,80000.0,43.9555,44.0389,43.9479,44.001,80000.0
2012-10-05 14:50:00,58.06,58.1,57.83,57.83,48600.0,44.001,44.0313,43.8267,43.8267,48600.0
2012-10-05 15:00:00,57.83,57.91,57.75,57.79,25700.0,43.8267,43.8873,43.7661,43.7964,25700.0
2012-10-05 15:10:00,57.78,57.84,57.67,57.83,15600.0,43.7888,43.8343,43.7054,43.8267,15600.0
2012-10-05 15:20:00,57.81,57.94,57.76,57.9,24500.0,43.8115,43.9101,43.7736,43.8797,24500.0
2012-10-05 15:30:00,57.9,57.91,57.67,57.69,65400.0,43.8797,43.8873,43.7054,43.7206,65400.0
2012-10-05 15:40:00,57.7,57.84,57.7,57.84,50600.0,43.7282,43.8343,43.7282,43.8343,50600.0
2012-10-05 15:50:00,57.85,57.93,57.76,57.82,104000.0,43.8418,43.9025,43.7736,43.8191,104000.0
2012-10-08 09:30:00,57.51,57.72,57.36,57.62,14600.0,43.5842,43.7433,43.4705,43.6675,14600.0
2012-10-08 09:40:00,57.62,57.9,57.62,57.69,6700.0,43.6675,43.8797,43.6675,43.7206,6700.0
2012-10-08 09:50:00,57.69,57.8,57.67,57.72,5700.0,43.7206,43.804,43.7054,43.7433,5700.0
2012-10-08 10:00:00,57.75,57.87,57.75,57.82,11300.0,43.7661,43.857,43.7661,43.8191,11300.0
2012-10-08 10:10:00,57.83,57.86,57.62,57.65,14500.0,43.8267,43.8494,43.6675,43.6903,14500.0
2012-10-08 10:20:00,57.66,57.66,57.54,57.57,4700.0,43.6979,43.6979,43.6069,43.6296,4700.0
2012-10-08 10:30:00,57.58,57.65,57.51,57.65,23700.0,43.6372,43.6903,43.5842,43.6903,23700.0
2012-10-08 10:40:00,57.62,57.77,57.61,57.73,8400.0,43.6675,43.7812,43.66,43.7509,8400.0
2012-10-08 10:50:00,57.74,57.75,57.65,57.65,20000.0,43.7585,43.7661,43.6903,43.6903,20000.0
2012-10-08 11:00:00,57.65,57.68,57.6,57.61,11500.0,43.6903,43.713,43.6524,43.66,11500.0
2012-10-08 11:10:00,57.59,57.61,57.48,57.5,10900.0,43.6448,43.66,43.5614,43.5766,10900.0
2012-10-08 11:20:00,57.52,57.61,57.51,57.6,9000.0,43.5918,43.66,43.5842,43.6524,9000.0
2012-10-08 11:30:00,57.6,57.61,57.52,57.54,13900.0,43.6524,43.66,43.5918,43.6069,13900.0
2012-10-08 11:40:00,57.53,57.55,57.5,57.51,10300.0,43.5993,43.6145,43.5766,43.5842,10300.0
2012-10-08 11:50:00,57.5,57.61,57.49,57.56,8500.0,43.5766,43.66,43.569,43.6221,8500.0
2012-10-08 12:00:00,57.57,57.57,57.49,57.54,9200.0,43.6296,43.6296,43.569,43.6069,9200.0
2012-10-08 12:10:00,57.55,57.63,57.55,57.62,4700.0,43.6145,43.6751,43.6145,43.6675,4700.0
2012-10-08 12:20:00,57.64,57.64,57.57,57.63,6600.0,43.6827,43.6827,43.6296,43.6751,6600.0
2012-10-08 12:30:00,57.64,57.71,57.61,57.62,9700.0,43.6827,43.7357,43.66,43.6675,9700.0
2012-10-08 12:40:00,57.63,57.65,57.58,57.65,6400.0,43.6751,43.6903,43.6372,43.6903,6400.0
2012-10-08 12:50:00,57.66,57.7,57.61,57.7,6000.0,43.6979,43.7282,43.66,43.7282,6000.0
2012-10-08 13:00:00,57.7,57.7,57.6,57.62,7500.0,43.7282,43.7282,43.6524,43.6675,7500.0
2012-10-08 13:10:00,57.63,57.7,57.62,57.69,4800.0,43.6751,43.7282,43.6675,43.7206,4800.0
2012-10-08 13:20:00,57.69,57.72,57.64,57.69,12700.0,43.7206,43.7433,43.6827,43.7206,12700.0
2012-10-08 13:30:00,57.69,57.75,57.69,57.69,9900.0,43.7206,43.7661,43.7206,43.7206,9900.0
2012-10-08 13:40:00,57.71,57.74,57.71,57.72,9200.0,43.7357,43.7585,43.7357,43.7433,9200.0
2012-10-08 13:50:00,57.72,57.74,57.69,57.7,8900.0,43.7433,43.7585,43.7206,43.7282,8900.0
2012-10-08 14:00:00,57.71,57.77,57.71,57.74,14600.0,43.7357,43.7812,43.7357,43.7585,14600.0
2012-10-08 14:10:00,57.74,57.74,57.68,57.73,16400.0,43.7585,43.7585,43.713,43.7509,16400.0
2012-10-08 14:20:00,57.74,57.76,57.7,57.73,10800.0,43.7585,43.7736,43.7282,43.7509,10800.0
2012-10-08 14:30:00,57.74,57.78,57.73,57.76,8200.0,43.7585,43.7888,43.7509,43.7736,8200.0
2012-10-08 14:40:00,57.75,57.75,57.68,57.71,18500.0,43.7661,43.7661,43.713,43.7357,18500.0
2012-10-08 14:50:00,57.72,57.76,57.67,57.76,15800.0,43.7433,43.7736,43.7054,43.7736,15800.0
2012-10-08 15:00:00,57.76,57.82,57.75,57.79,20000.0,43.7736,43.8191,43.7661,43.7964,20000.0
2012-10-08 15:10:00,57.79,57.84,57.74,57.83,32600.0,43.7964,43.8343,43.7585,43.8267,32600.0
2012-10-08 15:20:00,57.81,57.82,57.66,57.66,23800.0,43.8115,43.8191,43.6979,43.6979,23800.0
2012-10-08 15:30:00,57.67,57.78,57.67,57.71,20400.0,43.7054,43.7888,43.7054,43.7357,20400.0
2012-10-08 15:40:00,57.71,57.75,57.64,57.72,29000.0,43.7357,43.7661,43.6827,43.7433,29000.0
2012-10-08 15:50:00,57.71,57.75,57.67,57.7,31800.0,43.7357,43.7661,43.7054,43.7282,31800.0
2012-10-09 09:30:00,57.44,57.6,57.24,57.57,33000.0,43.5311,43.6524,43.3796,43.6296,33000.0
2012-10-09 09:40:00,57.6,57.77,57.5,57.64,21400.0,43.6524,43.7812,43.5766,43.6827,21400.0
2012-10-09 09:50:00,57.66,57.77,57.64,57.67,18500.0,43.6979,43.7812,43.6827,43.7054,18500.0
2012-10-09 10:00:00,57.69,57.83,57.69,57.78,19700.0,43.7206,43.8267,43.7206,43.7888,19700.0
2012-10-09 10:10:00,57.78,57.88,57.75,57.82,19500.0,43.7888,43.8646,43.7661,43.8191,19500.0
2012-10-09 10:20:00,57.81,57.83,57.75,57.8,13200.0,43.8115,43.8267,43.7661,43.804,13200.0
2012-10-09 10:30:00,57.79,57.91,57.74,57.75,18600.0,43.7964,43.8873,43.7585,43.7661,18600.0
2012-10-09 10:40:00,57.76,57.84,57.66,57.67,28200.0,43.7736,43.8343,43.6979,43.7054,28200.0
2012-10-09 10:50:00,57.66,57.68,57.53,57.62,42600.0,43.6979,43.713,43.5993,43.6675,42600.0
2012-10-09 11:00:00,57.62,57.63,57.51,57.57,33600.0,43.6675,43.6751,43.5842,43.6296,33600.0
2012-10-09 11:10:00,57.58,57.58,57.41,57.43,24600.0,43.6372,43.6372,43.5084,43.5235,24600.0
2012-10-09 11:20:00,57.44,57.52,57.44,57.5,19700.0,43.5311,43.5918,43.5311,43.5766,19700.0
2012-10-09 11:30:00,57.51,57.57,57.48,57.51,16500.0,43.5842,43.6296,43.5614,43.5842,16500.0
2012-10-09 11:40:00,57.51,57.55,57.46,57.52,39100.0,43.5842,43.6145,43.5463,43.5918,39100.0
2012-10-09 11:50:00,57.51,57.57,57.5,57.57,13100.0,43.5842,43.6296,43.5766,43.6296,13100.0
2012-10-09 12:00:00,57.57,57.61,57.55,57.57,17500.0,43.6296,43.66,43.6145,43.6296,17500.0
2012-10-09 12:10:00,57.57,57.6,57.49,57.54,17000.0,43.6296,43.6524,43.569,43.6069,17000.0
2012-10-09 12:20:00,57.54,57.54,57.44,57.44,15500.0,43.6069,43.6069,43.5311,43.5311,15500.0
2012-10-09 12:30:00,57.46,57.47,57.42,57.45,16600.0,43.5463,43.5539,43.516,43.5387,16600.0
2012-10-09 12:40:00,57.44,57.46,57.35,57.35,8300.0,43.5311,43.5463,43.4629,43.4629,8300.0
2012-10-09 12:50:00,57.37,57.42,57.35,57.4,8400.0,43.4781,43.516,43.4629,43.5008,8400.0
2012-10-09 13:00:00,57.41,57.48,57.38,57.48,8200.0,43.5084,43.5614,43.4857,43.5614,8200.0
2012-10-09 13:10:00,57.48,57.53,57.46,57.53,9400.0,43.5614,43.5993,43.5463,43.5993,9400.0
2012-10-09 13:20:00,57.52,57.56,57.47,57.52,8700.0,43.5918,43.6221,43.5539,43.5918,8700.0
2012-10-09 13:30:00,57.51,57.56,57.48,57.51,12100.0,43.5842,43.6221,43.5614,43.5842,12100.0
2012-10-09 13:40:00,57.52,57.57,57.52,57.54,7800.0,43.5918,43.6296,43.5918,43.6069,7800.0
2012-10-09 13:50:00,57.52,57.61,57.46,57.46,10200.0,43.5918,43.66,43.5463,43.5463,10200.0
2012-10-09 14:00:00,57.46,57.51,57.45,57.49,14400.0,43.5463,43.5842,43.5387,43.569,14400.0
2012-10-09 14:10:00,57.49,57.52,57.42,57.5,14300.0,43.569,43.5918,43.516,43.5766,14300.0
2012-10-09 14:20:00,57.5,57.54,57.45,57.47,19100.0,43.5766,43.6069,43.5387,43.5539,19100.0
2012-10-09 14:30:00,57.45,57.53,57.44,57.47,20300.0,43.5387,43.5993,43.5311,43.5539,20300.0
2012-10-09 14:40:00,57.47,57.52,57.4,57.49,33900.0,43.5539,43.5918,43.5008,43.569,33900.0
2012-10-09 14:50:00,57.49,57.56,57.46,57.55,19600.0,43.569,43.6221,43.5463,43.6145,19600.0
2012-10-09 15:00:00,57.56,57.6,57.41,57.49,34300.0,43.6221,43.6524,43.5084,43.569,34300.0
2012-10-09 15:10:00,57.5,57.51,57.33,57.33,20700.0,43.5766,43.5842,43.4478,43.4478,20700.0
2012-10-09 15:20:00,57.34,57.35,57.26,57.28,20200.0,43.4553,43.4629,43.3947,43.4099,20200.0
2012-10-09 15:30:00,57.29,57.36,57.2,57.31,35800.0,43.4174,43.4705,43.3492,43.4326,35800.0
2012-10-09 15:40:00,57.31,57.42,57.3,57.33,43100.0,43.4326,43.516,43.425,43.4478,43100.0
2012-10-09 15:50:00,57.33,57.35,57.26,57.29,79200.0,43.4478,43.4629,43.3947,43.4174,79200.0
2012-10-10 09:30:00,57.37,57.55,57.18,57.36,25400.0,43.4781,43.6145,43.3341,43.4705,25400.0
2012-10-10 09:40:00,57.33,57.43,57.06,57.33,21900.0,43.4478,43.5235,43.2431,43.4478,21900.0
2012-10-10 09:50:00,57.37,57.45,57.14,57.24,27300.0,43.4781,43.5387,43.3038,43.3796,27300.0
2012-10-10 10:00:00,57.21,57.4,57.19,57.24,21300.0,43.3568,43.5008,43.3417,43.3796,21300.0
2012-10-10 10:10:00,57.24,57.33,57.16,57.22,22200.0,43.3796,43.4478,43.3189,43.3644,22200.0
2012-10-10 10:20:00,57.2,57.29,57.19,57.28,17900.0,43.3492,43.4174,43.3417,43.4099,17900.0
2012-10-10 10:30:00,57.28,57.35,57.18,57.23,11900.0,43.4099,43.4629,43.3341,43.372,11900.0
2012-10-10 10:40:00,57.24,57.24,57.14,57.19,14700.0,43.3796,43.3796,43.3038,43.3417,14700.0
2012-10-10 10:50:00,57.2,57.26,57.19,57.25,20700.0,43.3492,43.3947,43.3417,43.3871,20700.0
2012-10-10 11:00:00,57.24,57.27,57.17,57.27,13500.0,43.3796,43.4023,43.3265,43.4023,13500.0
2012-10-10 11:10:00,57.27,57.31,57.22,57.26,14600.0,43.4023,43.4326,43.3644,43.3947,14600.0
2012-10-10 11:20:00,57.28,57.33,57.27,57.31,15300.0,43.4099,43.4478,43.4023,43.4326,15300.0
2012-10-10 11:30:00,57.3,57.31,57.1,57.17,19700.0,43.425,43.4326,43.2735,43.3265,19700.0
2012-10-10 11:40:00,57.17,57.3,57.17,57.29,24900.0,43.3265,43.425,43.3265,43.4174,24900.0
2012-10-10 11:50:00,57.27,57.31,57.17,57.25,40100.0,43.4023,43.4326,43.3265,43.3871,40100.0
2012-10-10 12:00:00,57.24,57.3,57.24,57.29,17500.0,43.3796,43.425,43.3796,43.4174,17500.0
2012-10-10 12:10:00,57.28,57.33,57.22,57.23,17700.0,43.4099,43.4478,43.3644,43.372,17700.0
2012-10-10 12:20:00,57.24,57.29,57.22,57.28,14900.0,43.3796,43.4174,43.3644,43.4099,14900.0
2012-10-10 12:30:00,57.27,57.27,57.17,57.25,23400.0,43.4023,43.4023,43.3265,43.3871,23400.0
2012-10-10 12:40:00,57.24,57.25,57.14,57.2,26100.0,43.3796,43.3871,43.3038,43.3492,26100.0
2012-10-10 12:50:00,57.19,57.2,57.08,57.08,38600.0,43.3417,43.3492,43.2583,43.2583,38600.0
2012-10-10 13:00:00,57.08,57.08,56.96,56.97,39800.0,43.2583,43.2583,43.1674,43.1749,39800.0
2012-10-10 13:10:00,57.0,57.05,56.95,57.02,33700.0,43.1977,43.2356,43.1598,43.2128,33700.0
2012-10-10 13:20:00,57.01,57.15,57.0,57.13,14700.0,43.2053,43.3114,43.1977,43.2962,14700.0
2012-10-10 13:30:00,57.12,57.27,57.07,57.19,15700.0,43.2886,43.4023,43.2507,43.3417,15700.0
2012-10-10 13:40:00,57.19,57.23,57.14,57.23,12900.0,43.3417,43.372,43.3038,43.372,12900.0
2012-10-10 13:50:00,57.21,57.21,57.14,57.19,9000.0,43.3568,43.3568,43.3038,43.3417,9000.0
2012-10-10 14:00:00,57.19,57.33,57.19,57.26,19200.0,43.3417,43.4478,43.3417,43.3947,19200.0
2012-10-10 14:10:00,57.27,57.27,57.17,57.26,13500.0,43.4023,43.4023,43.3265,43.3947,13500.0
2012-10-10 14:20:00,57.25,57.25,57.03,57.09,52300.0,43.3871,43.3871,43.2204,43.2659,52300.0
2012-10-10 14:30:00,57.09,57.13,56.98,57.05,14700.0,43.2659,43.2962,43.1825,43.2356,14700.0
2012-10-10 14:40:00,57.06,57.11,57.03,57.07,11500.0,43.2431,43.281,43.2204,43.2507,11500.0
2012-10-10 14:50:00,57.08,57.15,57.08,57.11,10700.0,43.2583,43.3114,43.2583,43.281,10700.0
2012-10-10 15:00:00,57.11,57.19,57.04,57.17,20900.0,43.281,43.3417,43.228,43.3265,20900.0
2012-10-10 15:10:00,57.18,57.24,57.07,57.1,21900.0,43.3341,43.3796,43.2507,43.2735,21900.0
2012-10-10 15:20:00,57.09,57.09,56.96,56.96,53100.0,43.2659,43.2659,43.1674,43.1674,53100.0
2012-10-10 15:30:00,56.97,57.0,56.82,56.84,53700.0,43.1749,43.1977,43.0613,43.0764,53700.0
2012-10-10 15:40:00,56.85,56.86,56.76,56.8,60200.0,43.084,43.0916,43.0158,43.0461,60200.0
2012-10-10 15:50:00,56.79,56.8,56.7,56.79,121100.0,43.0385,43.0461,42.9703,43.0385,121100.0
2012-10-11 09:30:00,57.45,57.57,57.41,57.45,18000.0,43.5387,43.6296,43.5084,43.5387,18000.0
2012-10-11 09:40:00,57.45,57.45,57.12,57.14,29500.0,43.5387,43.5387,43.2886,43.3038,29500.0
2012-10-11 09:50:00,57.14,57.21,57.08,57.11,40300.0,43.3038,43.3568,43.2583,43.281,40300.0
2012-10-11 10:00:00,57.12,57.2,56.99,57.02,42200.0,43.2886,43.3492,43.1901,43.2128,42200.0
2012-10-11 10:10:00,57.0,57.06,56.98,56.99,53300.0,43.1977,43.2431,43.1825,43.1901,53300.0
2012-10-11 10:20:00,56.99,57.06,56.95,56.96,26400.0,43.1901,43.2431,43.1598,43.1674,26400.0
2012-10-11 10:30:00,56.98,57.0,56.87,56.92,36400.0,43.1825,43.1977,43.0992,43.137,36400.0
2012-10-11 10:40:00,56.91,56.99,56.88,56.97,35100.0,43.1295,43.1901,43.1067,43.1749,35100.0
2012-10-11 10:50:00,56.97,57.09,56.97,57.08,36200.0,43.1749,43.2659,43.1749,43.2583,36200.0
2012-10-11 11:00:00,57.07,57.11,57.0,57.03,51300.0,43.2507,43.281,43.1977,43.2204,51300.0
2012-10-11 11:10:00,57.04,57.05,56.87,56.9,37900.0,43.228,43.2356,43.0992,43.1219,37900.0
2012-10-11 11:20:00,56.91,56.99,56.9,56.98,35400.0,43.1295,43.1901,43.1219,43.1825,35400.0
2012-10-11 11:30:00,56.97,56.97,56.88,56.95,21100.0,43.1749,43.1749,43.1067,43.1598,21100.0
2012-10-11 11:40:00,56.94,56.96,56.9,56.94,22500.0,43.1522,43.1674,43.1219,43.1522,22500.0
2012-10-11 11:50:00,56.95,56.96,56.87,56.92,19100.0,43.1598,43.1674,43.0992,43.137,19100.0
2012-10-11 12:00:00,56.93,56.96,56.88,56.9,16700.0,43.1446,43.1674,43.1067,43.1219,16700.0
2012-10-11 12:10:00,56.89,56.94,56.89,56.93,21300.0,43.1143,43.1522,43.1143,43.1446,21300.0
2012-10-11 12:20:00,56.92,56.95,56.87,56.95,15000.0,43.137,43.1598,43.0992,43.1598,15000.0
2012-10-11 12:30:00,56.95,56.96,56.89,56.94,45300.0,43.1598,43.1674,43.1143,43.1522,45300.0
2012-10-11 12:40:00,56.93,56.97,56.91,56.94,27000.0,43.1446,43.1749,43.1295,43.1522,27000.0
2012-10-11 12:50:00,56.94,57.0,56.9,56.95,51400.0,43.1522,43.1977,43.1219,43.1598,51400.0
2012-10-11 13:00:00,56.93,56.97,56.88,56.96,23600.0,43.1446,43.1749,43.1067,43.1674,23600.0
2012-10-11 13:10:00,56.95,56.96,56.93,56.96,14500.0,43.1598,43.1674,43.1446,43.1674,14500.0
2012-10-11 13:20:00,56.94,56.96,56.93,56.95,25100.0,43.1522,43.1674,43.1446,43.1598,25100.0
2012-10-11 13:30:00,56.95,56.96,56.9,56.95,22300.0,43.1598,43.1674,43.1219,43.1598,22300.0
2012-10-11 13:40:00,56.94,56.96,56.88,56.93,29800.0,43.1522,43.1674,43.1067,43.1446,29800.0
2012-10-11 13:50:00,56.93,56.95,56.88,56.91,26300.0,43.1446,43.1598,43.1067,43.1295,26300.0
2012-10-11 14:00:00,56.91,56.94,56.89,56.9,16600.0,43.1295,43.1522,43.1143,43.1219,16600.0
2012-10-11 14:10:00,56.9,56.94,56.89,56.91,20800.0,43.1219,43.1522,43.1143,43.1295,20800.0
2012-10-11 14:20:00,56.9,56.95,56.88,56.92,30200.0,43.1219,43.1598,43.1067,43.137,30200.0
2012-10-11 14:30:00,56.92,56.94,56.9,56.93,28100.0,43.137,43.1522,43.1219,43.1446,28100.0
2012-10-11 14:40:00,56.94,56.94,56.81,56.85,31500.0,43.1522,43.1522,43.0537,43.084,31500.0
2012-10-11 14:50:00,56.86,56.93,56.85,56.92,36400.0,43.0916,43.1446,43.084,43.137,36400.0
2012-10-11 15:00:00,56.91,56.98,56.91,56.92,39900.0,43.1295,43.1825,43.1295,43.137,39900.0
2012-10-11 15:10:00,56.93,57.04,56.92,56.92,27500.0,43.1446,43.228,43.137,43.137,27500.0
2012-10-11 15:20:00,56.92,56.96,56.9,56.96,28800.0,43.137,43.1674,43.1219,43.1674,28800.0
2012-10-11 15:30:00,56.96,56.97,56.94,56.96,43800.0,43.1674,43.1749,43.1522,43.1674,43800.0
2012-10-11 15:40:00,56.96,56.97,56.9,56.91,80800.0,43.1674,43.1749,43.1219,43.1295,80800.0
2012-10-11 15:50:00,56.9,56.91,56.8,56.84,151700.0,43.1219,43.1295,43.0461,43.0764,151700.0
2012-10-12 09:30:00,56.82,56.99,56.61,56.91,33600.0,43.0613,43.1901,42.9021,43.1295,33600.0
2012-10-12 09:40:00,56.91,56.94,56.55,56.69,25800.0,43.1295,43.1522,42.8566,42.9627,25800.0
2012-10-12 09:50:00,56.65,56.95,56.61,56.86,19900.0,42.9324,43.1598,42.9021,43.0916,19900.0
2012-10-12 10:00:00,56.87,56.92,56.77,56.79,17300.0,43.0992,43.137,43.0234,43.0385,17300.0
2012-10-12 10:10:00,56.79,56.85,56.66,56.66,22900.0,43.0385,43.084,42.94,42.94,22900.0
2012-10-12 10:20:00,56.7,56.71,56.46,56.53,29500.0,42.9703,42.9779,42.7884,42.8415,29500.0
2012-10-12 10:30:00,56.54,56.56,56.49,56.53,21100.0,42.8491,42.8642,42.8112,42.8415,21100.0
2012-10-12 10:40:00,56.54,56.61,56.44,56.48,23600.0,42.8491,42.9021,42.7733,42.8036,23600.0
2012-10-12 10:50:00,56.48,56.5,56.4,56.4,29800.0,42.8036,42.8187,42.743,42.743,29800.0
2012-10-12 11:00:00,56.4,56.42,56.36,56.37,10400.0,42.743,42.7581,42.7126,42.7202,10400.0
2012-10-12 11:10:00,56.37,56.39,56.18,56.21,14300.0,42.7202,42.7354,42.5762,42.599,14300.0
2012-10-12 11:20:00,56.21,56.36,56.21,56.21,16800.0,42.599,42.7126,42.599,42.599,16800.0
2012-10-12 11:30:00,56.2,56.2,55.88,55.9,42200.0,42.5914,42.5914,42.3489,42.364,42200.0
2012-10-12 11:40:00,55.9,55.97,55.79,55.83,38500.0,42.364,42.4171,42.2807,42.311,38500.0
2012-10-12 11:50:00,55.83,55.83,55.75,55.76,19900.0,42.311,42.311,42.2504,42.2579,19900.0
2012-10-12 12:00:00,55.79,55.88,55.77,55.82,42100.0,42.2807,42.3489,42.2655,42.3034,42100.0
2012-10-12 12:10:00,55.83,55.9,55.8,55.88,32900.0,42.311,42.364,42.2882,42.3489,32900.0
2012-10-12 12:20:00,55.89,55.92,55.83,55.84,20700.0,42.3565,42.3792,42.311,42.3186,20700.0
2012-10-12 12:30:00,55.85,55.98,55.85,55.95,17800.0,42.3261,42.4247,42.3261,42.4019,17800.0
2012-10-12 12:40:00,55.94,55.96,55.77,55.78,16800.0,42.3943,42.4095,42.2655,42.2731,16800.0
2012-10-12 12:50:00,55.79,55.83,55.77,55.82,12800.0,42.2807,42.311,42.2655,42.3034,12800.0
2012-10-12 13:00:00,55.82,55.82,55.76,55.77,12300.0,42.3034,42.3034,42.2579,42.2655,12300.0
2012-10-12 13:10:00,55.76,55.8,55.71,55.72,14400.0,42.2579,42.2882,42.22,42.2276,14400.0
2012-10-12 13:20:00,55.73,55.76,55.73,55.74,9900.0,42.2352,42.2579,42.2352,42.2428,9900.0
2012-10-12 13:30:00,55.73,55.75,55.66,55.72,14000.0,42.2352,42.2504,42.1821,42.2276,14000.0
2012-10-12 13:40:00,55.72,55.74,55.66,55.71,11400.0,42.2276,42.2428,42.1821,42.22,11400.0
2012-10-12 13:50:00,55.72,55.85,55.71,55.83,15800.0,42.2276,42.3261,42.22,42.311,15800.0
2012-10-12 14:00:00,55.84,55.84,55.71,55.75,14300.0,42.3186,42.3186,42.22,42.2504,14300.0
2012-10-12 14:10:00,55.75,55.83,55.75,55.8,14400.0,42.2504,42.311,42.2504,42.2882,14400.0
2012-10-12 14:20:00,55.8,55.94,55.8,55.94,17500.0,42.2882,42.3943,42.2882,42.3943,17500.0
2012-10-12 14:30:00,55.94,55.95,55.89,55.92,22100.0,42.3943,42.4019,42.3565,42.3792,22100.0
2012-10-12 14:40:00,55.92,55.95,55.88,55.95,21400.0,42.3792,42.4019,42.3489,42.4019,21400.0
2012-10-12 14:50:00,55.93,56.08,55.92,56.06,20200.0,42.3868,42.5004,42.3792,42.4853,20200.0
2012-10-12 15:00:00,56.06,56.07,55.91,55.91,35300.0,42.4853,42.4929,42.3716,42.3716,35300.0
2012-10-12 15:10:00,55.92,56.0,55.91,55.99,25400.0,42.3792,42.4398,42.3716,42.4322,25400.0
2012-10-12 15:20:00,55.99,56.09,55.98,56.07,18900.0,42.4322,42.508,42.4247,42.4929,18900.0
2012-10-12 15:30:00,56.07,56.08,55.98,56.01,27900.0,42.4929,42.5004,42.4247,42.4474,27900.0
2012-10-12 15:40:00,55.98,56.06,55.93,55.98,33000.0,42.4247,42.4853,42.3868,42.4247,33000.0
2012-10-12 15:50:00,55.97,56.08,55.96,55.96,83800.0,42.4171,42.5004,42.4095,42.4095,83800.0
2012-10-15 09:30:00,56.2,56.43,56.2,56.26,14700.0,42.5914,42.7657,42.5914,42.6369,14700.0
2012-10-15 09:40:00,56.26,56.37,56.18,56.21,13400.0,42.6369,42.7202,42.5762,42.599,13400.0
2012-10-15 09:50:00,56.23,56.26,56.09,56.21,18000.0,42.6141,42.6369,42.508,42.599,18000.0
2012-10-15 10:00:00,56.2,56.29,56.05,56.08,16800.0,42.5914,42.6596,42.4777,42.5004,16800.0
2012-10-15 10:10:00,56.1,56.14,55.92,55.96,11700.0,42.5156,42.5459,42.3792,42.4095,11700.0
2012-10-15 10:20:00,55.94,55.94,55.83,55.83,16000.0,42.3943,42.3943,42.311,42.311,16000.0
2012-10-15 10:30:00,55.83,55.96,55.81,55.92,14200.0,42.311,42.4095,42.2958,42.3792,14200.0
2012-10-15 10:40:00,55.93,55.99,55.9,55.93,16200.0,42.3868,42.4322,42.364,42.3868,16200.0
2012-10-15 10:50:00,55.95,55.95,55.85,55.89,18100.0,42.4019,42.4019,42.3261,42.3565,18100.0
2012-10-15 11:00:00,55.9,56.03,55.83,56.03,16700.0,42.364,42.4626,42.311,42.4626,16700.0
2012-10-15 11:10:00,56.05,56.09,56.02,56.05,10100.0,42.4777,42.508,42.455,42.4777,10100.0
2012-10-15 11:20:00,56.06,56.11,56.04,56.05,11900.0,42.4853,42.5232,42.4701,42.4777,11900.0
2012-10-15 11:30:00,56.05,56.06,56.02,56.04,26400.0,42.4777,42.4853,42.455,42.4701,26400.0
2012-10-15 11:40:00,56.04,56.18,56.04,56.1,28100.0,42.4701,42.5762,42.4701,42.5156,28100.0
2012-10-15 11:50:00,56.1,56.11,56.07,56.09,15000.0,42.5156,42.5232,42.4929,42.508,15000.0
2012-10-15 12:00:00,56.09,56.15,56.08,56.11,14500.0,42.508,42.5535,42.5004,42.5232,14500.0
2012-10-15 12:10:00,56.12,56.16,56.1,56.13,13400.0,42.5308,42.5611,42.5156,42.5383,13400.0
2012-10-15 12:20:00,56.15,56.24,56.12,56.22,30800.0,42.5535,42.6217,42.5308,42.6065,30800.0
2012-10-15 12:30:00,56.24,56.34,56.24,56.3,16100.0,42.6217,42.6975,42.6217,42.6672,16100.0
2012-10-15 12:40:00,56.32,56.32,56.27,56.28,28300.0,42.6823,42.6823,42.6444,42.652,28300.0
2012-10-15 12:50:00,56.29,56.29,56.19,56.21,28400.0,42.6596,42.6596,42.5838,42.599,28400.0
2012-10-15 13:00:00,56.2,56.25,56.16,56.24,50900.0,42.5914,42.6293,42.5611,42.6217,50900.0
2012-10-15 13:10:00,56.24,56.25,56.16,56.17,19500.0,42.6217,42.6293,42.5611,42.5687,19500.0
2012-10-15 13:20:00,56.17,56.19,56.1,56.11,22900.0,42.5687,42.5838,42.5156,42.5232,22900.0
2012-10-15 13:30:00,56.12,56.15,56.08,56.08,29700.0,42.5308,42.5535,42.5004,42.5004,29700.0
2012-10-15 13:40:00,56.09,56.16,56.08,56.14,28400.0,42.508,42.5611,42.5004,42.5459,28400.0
2012-10-15 13:50:00,56.15,56.17,56.13,56.14,17400.0,42.5535,42.5687,42.5383,42.5459,17400.0
2012-10-15 14:00:00,56.14,56.19,56.11,56.13,23700.0,42.5459,42.5838,42.5232,42.5383,23700.0
2012-10-15 14:10:00,56.14,56.19,56.14,56.16,16500.0,42.5459,42.5838,42.5459,42.5611,16500.0
2012-10-15 14:20:00,56.16,56.19,56.12,56.12,22000.0,42.5611,42.5838,42.5308,42.5308,22000.0
2012-10-15 14:30:00,56.12,56.15,56.05,56.1,15700.0,42.5308,42.5535,42.4777,42.5156,15700.0
2012-10-15 14:40:00,56.08,56.09,56.0,56.03,13200.0,42.5004,42.508,42.4398,42.4626,13200.0
2012-10-15 14:50:00,56.03,56.06,56.0,56.0,37200.0,42.4626,42.4853,42.4398,42.4398,37200.0
2012-10-15 15:00:00,55.99,56.05,55.99,56.02,29200.0,42.4322,42.4777,42.4322,42.455,29200.0
2012-10-15 15:10:00,56.03,56.1,55.99,56.1,50600.0,42.4626,42.5156,42.4322,42.5156,50600.0
2012-10-15 15:20:00,56.1,56.12,56.03,56.06,25900.0,42.5156,42.5308,42.4626,42.4853,25900.0
2012-10-15 15:30:00,56.07,56.12,55.98,56.05,45400.0,42.4929,42.5308,42.4247,42.4777,45400.0
2012-10-15 15:40:00,56.05,56.15,56.03,56.09,99800.0,42.4777,42.5535,42.4626,42.508,99800.0
2012-10-15 15:50:00,56.09,56.23,56.09,56.17,103300.0,42.508,42.6141,42.508,42.5687,103300.0
2012-10-16 09:30:00,56.73,57.05,56.73,56.9,50600.0,42.9931,43.2356,42.9931,43.1219,50600.0
2012-10-16 09:40:00,56.9,57.26,56.9,57.26,32500.0,43.1219,43.3947,43.1219,43.3947,32500.0
2012-10-16 09:50:00,57.27,57.31,57.11,57.19,31000.0,43.4023,43.4326,43.281,43.3417,31000.0
2012-10-16 10:00:00,57.23,57.45,57.21,57.39,59100.0,43.372,43.5387,43.3568,43.4932,59100.0
2012-10-16 10:10:00,57.39,57.75,57.39,57.72,102200.0,43.4932,43.7661,43.4932,43.7433,102200.0
2012-10-16 10:20:00,57.74,57.77,57.42,57.56,124700.0,43.7585,43.7812,43.516,43.6221,124700.0
2012-10-16 10:30:00,57.57,57.72,57.56,57.65,24400.0,43.6296,43.7433,43.6221,43.6903,24400.0
2012-10-16 10:40:00,57.64,57.67,57.6,57.66,20200.0,43.6827,43.7054,43.6524,43.6979,20200.0
2012-10-16 10:50:00,57.67,57.71,57.57,57.69,15000.0,43.7054,43.7357,43.6296,43.7206,15000.0
2012-10-16 11:00:00,57.67,57.71,57.64,57.68,25300.0,43.7054,43.7357,43.6827,43.713,25300.0
2012-10-16 11:10:00,57.7,57.74,57.69,57.72,20200.0,43.7282,43.7585,43.7206,43.7433,20200.0
2012-10-16 11:20:00,57.73,57.86,57.72,57.84,19800.0,43.7509,43.8494,43.7433,43.8343,19800.0
2012-10-16 11:30:00,57.86,57.94,57.86,57.9,19700.0,43.8494,43.9101,43.8494,43.8797,19700.0
2012-10-16 11:40:00,57.89,57.91,57.83,57.88,25000.0,43.8722,43.8873,43.8267,43.8646,25000.0
2012-10-16 11:50:00,57.88,57.93,57.88,57.92,16000.0,43.8646,43.9025,43.8646,43.8949,16000.0
2012-10-16 12:00:00,57.91,57.98,57.87,57.98,20500.0,43.8873,43.9404,43.857,43.9404,20500.0
2012-10-16 12:10:00,57.98,58.0,57.96,57.99,16500.0,43.9404,43.9555,43.9252,43.9479,16500.0
2012-10-16 12:20:00,58.0,58.0,57.95,57.99,17500.0,43.9555,43.9555,43.9176,43.9479,17500.0
2012-10-16 12:30:00,57.99,58.11,57.98,58.03,26600.0,43.9479,44.0389,43.9404,43.9783,26600.0
2012-10-16 12:40:00,58.01,58.07,58.0,58.05,13300.0,43.9631,44.0086,43.9555,43.9934,13300.0
2012-10-16 12:50:00,58.06,58.06,58.03,58.06,10500.0,44.001,44.001,43.9783,44.001,10500.0
2012-10-16 13:00:00,58.06,58.1,58.01,58.1,21100.0,44.001,44.0313,43.9631,44.0313,21100.0
2012-10-16 13:10:00,58.1,58.18,58.09,58.18,14100.0,44.0313,44.0919,44.0237,44.0919,14100.0
2012-10-16 13:20:00,58.18,58.18,58.11,58.11,15200.0,44.0919,44.0919,44.0389,44.0389,15200.0
2012-10-16 13:30:00,58.12,58.17,58.08,58.09,23400.0,44.0465,44.0844,44.0162,44.0237,23400.0
2012-10-16 13:40:00,58.09,58.09,58.02,58.03,16400.0,44.0237,44.0237,43.9707,43.9783,16400.0
2012-10-16 13:50:00,58.03,58.09,58.03,58.07,12400.0,43.9783,44.0237,43.9783,44.0086,12400.0
2012-10-16 14:00:00,58.08,58.08,57.96,57.96,13500.0,44.0162,44.0162,43.9252,43.9252,13500.0
2012-10-16 14:10:00,57.97,57.98,57.87,57.89,24500.0,43.9328,43.9404,43.857,43.8722,24500.0
2012-10-16 14:20:00,57.88,57.89,57.8,57.81,19600.0,43.8646,43.8722,43.804,43.8115,19600.0
2012-10-16 14:30:00,57.81,57.81,57.75,57.78,18800.0,43.8115,43.8115,43.7661,43.7888,18800.0
2012-10-16 14:40:00,57.78,57.8,57.77,57.79,12400.0,43.7888,43.804,43.7812,43.7964,12400.0
2012-10-16 14:50:00,57.79,57.8,57.77,57.79,17600.0,43.7964,43.804,43.7812,43.7964,17600.0
2012-10-16 15:00:00,57.78,57.8,57.73,57.77,26700.0,43.7888,43.804,43.7509,43.7812,26700.0
2012-10-16 15:10:00,57.77,57.84,57.75,57.8,29000.0,43.7812,43.8343,43.7661,43.804,29000.0
2012-10-16 15:20:00,57.8,57.84,57.76,57.84,27600.0,43.804,43.8343,43.7736,43.8343,27600.0
2012-10-16 15:30:00,57.84,57.88,57.79,57.85,41000.0,43.8343,43.8646,43.7964,43.8418,41000.0
2012-10-16 15:40:00,57.86,57.92,57.81,57.84,47600.0,43.8494,43.8949,43.8115,43.8343,47600.0
2012-10-16 15:50:00,57.83,57.91,57.82,57.89,81700.0,43.8267,43.8873,43.8191,43.8722,81700.0
2012-10-17 09:30:00,58.06,58.21,57.96,58.14,93500.0,44.001,44.1147,43.9252,44.0616,93500.0
2012-10-17 09:40:00,58.21,58.26,58.13,58.26,16200.0,44.1147,44.1526,44.054,44.1526,16200.0
2012-10-17 09:50:00,58.26,58.27,58.15,58.15,46400.0,44.1526,44.1601,44.0692,44.0692,46400.0
2012-10-17 10:00:00,58.16,58.3,58.12,58.29,34600.0,44.0768,44.1829,44.0465,44.1753,34600.0
2012-10-17 10:10:00,58.29,58.35,58.21,58.25,17600.0,44.1753,44.2208,44.1147,44.145,17600.0
2012-10-17 10:20:00,58.27,58.32,58.22,58.32,17300.0,44.1601,44.198,44.1223,44.198,17300.0
2012-10-17 10:30:00,58.32,58.35,58.28,58.33,26200.0,44.198,44.2208,44.1677,44.2056,26200.0
2012-10-17 10:40:00,58.32,58.56,58.31,58.55,43400.0,44.198,44.3799,44.1905,44.3723,43400.0
2012-10-17 10:50:00,58.55,58.58,58.49,58.57,14400.0,44.3723,44.3951,44.3269,44.3875,14400.0
2012-10-17 11:00:00,58.55,58.57,58.49,58.49,21500.0,44.3723,44.3875,44.3269,44.3269,21500.0
2012-10-17 11:10:00,58.48,58.62,58.47,58.61,24200.0,44.3193,44.4254,44.3117,44.4178,24200.0
2012-10-17 11:20:00,58.61,58.7,58.59,58.69,25400.0,44.4178,44.486,44.4027,44.4784,25400.0
2012-10-17 11:30:00,58.69,58.71,58.63,58.68,11500.0,44.4784,44.4936,44.433,44.4709,11500.0
2012-10-17 11:40:00,58.68,58.77,58.63,58.76,27200.0,44.4709,44.5391,44.433,44.5315,27200.0
2012-10-17 11:50:00,58.77,58.85,58.76,58.84,25700.0,44.5391,44.5997,44.5315,44.5921,25700.0
2012-10-17 12:00:00,58.83,58.97,58.82,58.95,34000.0,44.5845,44.6906,44.577,44.6755,34000.0
2012-10-17 12:10:00,58.95,58.98,58.91,58.98,18500.0,44.6755,44.6982,44.6452,44.6982,18500.0
2012-10-17 12:20:00,58.98,59.08,58.96,58.96,23900.0,44.6982,44.774,44.6831,44.6831,23900.0
2012-10-17 12:30:00,58.98,59.02,58.94,59.0,14300.0,44.6982,44.7285,44.6679,44.7134,14300.0
2012-10-17 12:40:00,59.03,59.04,58.92,58.97,18000.0,44.7361,44.7437,44.6528,44.6906,18000.0
2012-10-17 12:50:00,58.96,58.96,58.9,58.95,9900.0,44.6831,44.6831,44.6376,44.6755,9900.0
2012-10-17 13:00:00,58.95,59.02,58.94,58.98,16400.0,44.6755,44.7285,44.6679,44.6982,16400.0
2012-10-17 13:10:00,58.98,58.99,58.89,58.92,11200.0,44.6982,44.7058,44.63,44.6528,11200.0
2012-10-17 13:20:00,58.92,58.98,58.89,58.96,27300.0,44.6528,44.6982,44.63,44.6831,27300.0
2012-10-17 13:30:00,58.95,59.02,58.94,58.94,19700.0,44.6755,44.7285,44.6679,44.6679,19700.0
2012-10-17 13:40:00,58.94,58.95,58.78,58.85,19400.0,44.6679,44.6755,44.5467,44.5997,19400.0
2012-10-17 13:50:00,58.85,58.86,58.82,58.84,14200.0,44.5997,44.6073,44.577,44.5921,14200.0
2012-10-17 14:00:00,58.85,58.88,58.83,58.85,19300.0,44.5997,44.6224,44.5845,44.5997,19300.0
2012-10-17 14:10:00,58.85,58.85,58.8,58.8,8300.0,44.5997,44.5997,44.5618,44.5618,8300.0
2012-10-17 14:20:00,58.8,58.91,58.79,58.85,18300.0,44.5618,44.6452,44.5542,44.5997,18300.0
2012-10-17 14:30:00,58.84,58.85,58.79,58.83,14700.0,44.5921,44.5997,44.5542,44.5845,14700.0
2012-10-17 14:40:00,58.82,58.94,58.81,58.91,17800.0,44.577,44.6679,44.5694,44.6452,17800.0
2012-10-17 14:50:00,58.91,58.99,58.89,58.99,11500.0,44.6452,44.7058,44.63,44.7058,11500.0
2012-10-17 15:00:00,58.98,59.01,58.93,59.01,18100.0,44.6982,44.721,44.6603,44.721,18100.0
2012-10-17 15:10:00,59.01,59.07,59.0,59.0,21600.0,44.721,44.7664,44.7134,44.7134,21600.0
2012-10-17 15:20:00,59.0,59.03,58.98,59.02,20600.0,44.7134,44.7361,44.6982,44.7285,20600.0
2012-10-17 15:30:00,59.0,59.1,58.98,59.09,30300.0,44.7134,44.7892,44.6982,44.7816,30300.0
2012-10-17 15:40:00,59.08,59.14,59.01,59.01,70200.0,44.774,44.8195,44.721,44.721,70200.0
2012-10-17 15:50:00,59.02,59.04,58.96,59.0,67900.0,44.7285,44.7437,44.6831,44.7134,67900.0
2012-10-18 09:30:00,58.84,58.89,58.76,58.78,11000.0,44.5921,44.63,44.5315,44.5467,11000.0
2012-10-18 09:40:00,58.77,58.86,58.71,58.74,11400.0,44.5391,44.6073,44.4936,44.5163,11400.0
2012-10-18 09:50:00,58.71,58.84,58.67,58.73,18300.0,44.4936,44.5921,44.4633,44.5088,18300.0
2012-10-18 10:00:00,58.73,58.92,58.72,58.91,17600.0,44.5088,44.6528,44.5012,44.6452,17600.0
2012-10-18 10:10:00,58.94,58.94,58.76,58.77,24800.0,44.6679,44.6679,44.5315,44.5391,24800.0
2012-10-18 10:20:00,58.77,58.92,58.77,58.89,10400.0,44.5391,44.6528,44.5391,44.63,10400.0
2012-10-18 10:30:00,58.89,59.13,58.86,59.08,77300.0,44.63,44.8119,44.6073,44.774,77300.0
2012-10-18 10:40:00,59.09,59.14,58.91,58.98,21500.0,44.7816,44.8195,44.6452,44.6982,21500.0
2012-10-18 10:50:00,58.97,59.1,58.93,59.03,68400.0,44.6906,44.7892,44.6603,44.7361,68400.0
2012-10-18 11:00:00,59.05,59.11,59.01,59.08,65400.0,44.7513,44.7967,44.721,44.774,65400.0
2012-10-18 11:10:00,59.08,59.17,59.08,59.14,14600.0,44.774,44.8422,44.774,44.8195,14600.0
2012-10-18 11:20:00,59.13,59.18,59.09,59.18,11900.0,44.8119,44.8498,44.7816,44.8498,11900.0
2012-10-18 11:30:00,59.16,59.18,59.04,59.05,15100.0,44.8346,44.8498,44.7437,44.7513,15100.0
2012-10-18 11:40:00,59.06,59.07,58.97,58.99,12200.0,44.7589,44.7664,44.6906,44.7058,12200.0
2012-10-18 11:50:00,58.99,59.1,58.96,59.04,17600.0,44.7058,44.7892,44.6831,44.7437,17600.0
2012-10-18 12:00:00,59.04,59.17,59.03,59.14,14900.0,44.7437,44.8422,44.7361,44.8195,14900.0
2012-10-18 12:10:00,59.16,59.26,59.15,59.21,8900.0,44.8346,44.9104,44.8271,44.8725,8900.0
2012-10-18 12:20:00,59.22,59.24,59.13,59.13,16200.0,44.8801,44.8953,44.8119,44.8119,16200.0
2012-10-18 12:30:00,59.14,59.15,59.03,59.12,19200.0,44.8195,44.8271,44.7361,44.8043,19200.0
2012-10-18 12:40:00,59.12,59.15,59.08,59.09,18500.0,44.8043,44.8271,44.774,44.7816,18500.0
2012-10-18 12:50:00,59.09,59.14,59.0,59.02,10200.0,44.7816,44.8195,44.7134,44.7285,10200.0
2012-10-18 13:00:00,59.05,59.1,59.01,59.05,16000.0,44.7513,44.7892,44.721,44.7513,16000.0
2012-10-18 13:10:00,59.05,59.12,58.98,59.1,36500.0,44.7513,44.8043,44.6982,44.7892,36500.0
2012-10-18 13:20:00,59.12,59.27,59.1,59.2,24900.0,44.8043,44.918,44.7892,44.865,24900.0
2012-10-18 13:30:00,59.24,59.24,59.13,59.16,21200.0,44.8953,44.8953,44.8119,44.8346,21200.0
2012-10-18 13:40:00,59.15,59.17,59.03,59.09,18100.0,44.8271,44.8422,44.7361,44.7816,18100.0
2012-10-18 13:50:00,59.08,59.09,58.95,58.98,10600.0,44.774,44.7816,44.6755,44.6982,10600.0
2012-10-18 14:00:00,58.98,59.11,58.96,58.98,15200.0,44.6982,44.7967,44.6831,44.6982,15200.0
2012-10-18 14:10:00,58.98,59.01,58.91,58.96,9000.0,44.6982,44.721,44.6452,44.6831,9000.0
2012-10-18 14:20:00,58.97,58.97,58.89,58.89,8400.0,44.6906,44.6906,44.63,44.63,8400.0
2012-10-18 14:30:00,58.87,58.88,58.66,58.66,15400.0,44.6149,44.6224,44.4557,44.4557,15400.0
2012-10-18 14:40:00,58.65,58.7,58.56,58.68,28500.0,44.4481,44.486,44.3799,44.4709,28500.0
2012-10-18 14:50:00,58.69,58.78,58.67,58.77,16400.0,44.4784,44.5467,44.4633,44.5391,16400.0
2012-10-18 15:00:00,58.77,58.83,58.68,58.82,19100.0,44.5391,44.5845,44.4709,44.577,19100.0
2012-10-18 15:10:00,58.83,58.83,58.75,58.77,14000.0,44.5845,44.5845,44.5239,44.5391,14000.0
2012-10-18 15:20:00,58.79,58.88,58.77,58.82,23800.0,44.5542,44.6224,44.5391,44.577,23800.0
2012-10-18 15:30:00,58.85,58.91,58.79,58.88,32700.0,44.5997,44.6452,44.5542,44.6224,32700.0
2012-10-18 15:40:00,58.88,58.96,58.86,58.89,47700.0,44.6224,44.6831,44.6073,44.63,47700.0
2012-10-18 15:50:00,58.89,58.98,58.89,58.97,99200.0,44.63,44.6982,44.63,44.6906,99200.0
2012-10-19 09:30:00,58.67,58.85,58.65,58.84,144400.0,44.4633,44.5997,44.4481,44.5921,144400.0
2012-10-19 09:40:00,58.83,58.9,58.65,58.77,20000.0,44.5845,44.6376,44.4481,44.5391,20000.0
2012-10-19 09:50:00,58.77,58.89,58.75,58.85,11800.0,44.5391,44.63,44.5239,44.5997,11800.0
2012-10-19 10:00:00,58.89,58.89,58.75,58.86,16100.0,44.63,44.63,44.5239,44.6073,16100.0
2012-10-19 10:10:00,58.85,58.85,58.6,58.6,16400.0,44.5997,44.5997,44.4102,44.4102,16400.0
2012-10-19 10:20:00,58.6,58.7,58.58,58.69,13500.0,44.4102,44.486,44.3951,44.4784,13500.0
2012-10-19 10:30:00,58.68,58.68,58.59,58.67,17500.0,44.4709,44.4709,44.4027,44.4633,17500.0
2012-10-19 10:40:00,58.67,58.7,58.61,58.61,13000.0,44.4633,44.486,44.4178,44.4178,13000.0
2012-10-19 10:50:00,58.61,58.65,58.59,58.63,9500.0,44.4178,44.4481,44.4027,44.433,9500.0
2012-10-19 11:00:00,58.63,58.65,58.47,58.48,14400.0,44.433,44.4481,44.3117,44.3193,14400.0
2012-10-19 11:10:00,58.49,58.5,58.4,58.45,15600.0,44.3269,44.3345,44.2587,44.2966,15600.0
2012-10-19 11:20:00,58.47,58.52,58.43,58.5,11400.0,44.3117,44.3496,44.2814,44.3345,11400.0
2012-10-19 11:30:00,58.5,58.57,58.48,58.56,40800.0,44.3345,44.3875,44.3193,44.3799,40800.0
2012-10-19 11:40:00,58.55,58.61,58.52,58.52,11900.0,44.3723,44.4178,44.3496,44.3496,11900.0
2012-10-19 11:50:00,58.52,58.53,58.32,58.44,15600.0,44.3496,44.3572,44.198,44.289,15600.0
2012-10-19 12:00:00,58.44,58.46,58.34,58.35,9800.0,44.289,44.3041,44.2132,44.2208,9800.0
2012-10-19 12:10:00,58.35,58.36,58.13,58.19,15100.0,44.2208,44.2284,44.054,44.0995,15100.0
2012-10-19 12:20:00,58.24,58.3,58.18,58.19,8000.0,44.1374,44.1829,44.0919,44.0995,8000.0
2012-10-19 12:30:00,58.19,58.27,58.19,58.23,5900.0,44.0995,44.1601,44.0995,44.1298,5900.0
2012-10-19 12:40:00,58.24,58.24,58.18,58.19,7700.0,44.1374,44.1374,44.0919,44.0995,7700.0
2012-10-19 12:50:00,58.2,58.21,58.13,58.15,9300.0,44.1071,44.1147,44.054,44.0692,9300.0
2012-10-19 13:00:00,58.13,58.2,58.1,58.19,11400.0,44.054,44.1071,44.0313,44.0995,11400.0
2012-10-19 13:10:00,58.2,58.26,58.2,58.2,5300.0,44.1071,44.1526,44.1071,44.1071,5300.0
2012-10-19 13:20:00,58.22,58.27,58.19,58.23,8900.0,44.1223,44.1601,44.0995,44.1298,8900.0
2012-10-19 13:30:00,58.23,58.24,58.1,58.1,9800.0,44.1298,44.1374,44.0313,44.0313,9800.0
2012-10-19 13:40:00,58.08,58.08,57.89,57.91,21400.0,44.0162,44.0162,43.8722,43.8873,21400.0
2012-10-19 13:50:00,57.9,57.92,57.79,57.85,20300.0,43.8797,43.8949,43.7964,43.8418,20300.0
2012-10-19 14:00:00,57.86,57.94,57.83,57.89,11200.0,43.8494,43.9101,43.8267,43.8722,11200.0
2012-10-19 14:10:00,57.88,57.89,57.83,57.86,14700.0,43.8646,43.8722,43.8267,43.8494,14700.0
2012-10-19 14:20:00,57.86,57.86,57.54,57.62,19300.0,43.8494,43.8494,43.6069,43.6675,19300.0
2012-10-19 14:30:00,57.63,57.72,57.63,57.7,15200.0,43.6751,43.7433,43.6751,43.7282,15200.0
2012-10-19 14:40:00,57.7,57.7,57.61,57.7,19000.0,43.7282,43.7282,43.66,43.7282,19000.0
2012-10-19 14:50:00,57.7,57.84,57.61,57.84,15300.0,43.7282,43.8343,43.66,43.8343,15300.0
2012-10-19 15:00:00,57.83,57.83,57.63,57.66,17800.0,43.8267,43.8267,43.6751,43.6979,17800.0
2012-10-19 15:10:00,57.66,57.77,57.66,57.75,19300.0,43.6979,43.7812,43.6979,43.7661,19300.0
2012-10-19 15:20:00,57.74,57.92,57.74,57.83,37500.0,43.7585,43.8949,43.7585,43.8267,37500.0
2012-10-19 15:30:00,57.83,57.94,57.79,57.93,36100.0,43.8267,43.9101,43.7964,43.9025,36100.0
2012-10-19 15:40:00,57.92,58.04,57.88,57.96,36700.0,43.8949,43.9858,43.8646,43.9252,36700.0
2012-10-19 15:50:00,57.96,58.01,57.78,57.79,125300.0,43.9252,43.9631,43.7888,43.7964,125300.0
2012-10-22 09:30:00,58.72,58.72,57.48,57.68,38200.0,44.5012,44.5012,43.5614,43.713,38200.0
2012-10-22 09:40:00,57.69,57.8,57.5,57.58,23100.0,43.7206,43.804,43.5766,43.6372,23100.0
2012-10-22 09:50:00,57.56,57.79,57.54,57.75,18200.0,43.6221,43.7964,43.6069,43.7661,18200.0
2012-10-22 10:00:00,57.76,57.94,57.7,57.93,15000.0,43.7736,43.9101,43.7282,43.9025,15000.0
2012-10-22 10:10:00,57.95,58.0,57.8,57.84,18200.0,43.9176,43.9555,43.804,43.8343,18200.0
2012-10-22 10:20:00,57.84,57.99,57.84,57.89,14200.0,43.8343,43.9479,43.8343,43.8722,14200.0
2012-10-22 10:30:00,57.89,57.92,57.79,57.82,22400.0,43.8722,43.8949,43.7964,43.8191,22400.0
2012-10-22 10:40:00,57.81,57.92,57.79,57.88,24700.0,43.8115,43.8949,43.7964,43.8646,24700.0
2012-10-22 10:50:00,57.88,57.92,57.81,57.84,13200.0,43.8646,43.8949,43.8115,43.8343,13200.0
2012-10-22 11:00:00,57.83,57.89,57.8,57.87,14800.0,43.8267,43.8722,43.804,43.857,14800.0
2012-10-22 11:10:00,57.87,57.87,57.67,57.67,18100.0,43.857,43.857,43.7054,43.7054,18100.0
2012-10-22 11:20:00,57.68,57.74,57.59,57.72,17600.0,43.713,43.7585,43.6448,43.7433,17600.0
2012-10-22 11:30:00,57.73,57.73,57.68,57.73,12700.0,43.7509,43.7509,43.713,43.7509,12700.0
2012-10-22 11:40:00,57.73,57.93,57.73,57.93,15300.0,43.7509,43.9025,43.7509,43.9025,15300.0
2012-10-22 11:50:00,57.91,57.91,57.83,57.87,26000.0,43.8873,43.8873,43.8267,43.857,26000.0
2012-10-22 12:00:00,57.87,57.95,57.85,57.92,31400.0,43.857,43.9176,43.8418,43.8949,31400.0
2012-10-22 12:10:00,57.91,57.91,57.81,57.9,30600.0,43.8873,43.8873,43.8115,43.8797,30600.0
2012-10-22 12:20:00,57.89,58.0,57.89,58.0,20600.0,43.8722,43.9555,43.8722,43.9555,20600.0
2012-10-22 12:30:00,57.99,58.02,57.91,57.95,21700.0,43.9479,43.9707,43.8873,43.9176,21700.0
2012-10-22 12:40:00,57.95,57.95,57.84,57.92,10900.0,43.9176,43.9176,43.8343,43.8949,10900.0
2012-10-22 12:50:00,57.92,57.97,57.88,57.88,24700.0,43.8949,43.9328,43.8646,43.8646,24700.0
2012-10-22 13:00:00,57.88,57.98,57.85,57.91,31100.0,43.8646,43.9404,43.8418,43.8873,31100.0
2012-10-22 13:10:00,57.91,57.92,57.77,57.9,38500.0,43.8873,43.8949,43.7812,43.8797,38500.0
2012-10-22 13:20:00,57.9,57.96,57.79,57.85,57600.0,43.8797,43.9252,43.7964,43.8418,57600.0
2012-10-22 13:30:00,57.85,57.93,57.83,57.88,34200.0,43.8418,43.9025,43.8267,43.8646,34200.0
2012-10-22 13:40:00,57.88,57.9,57.68,57.82,28100.0,43.8646,43.8797,43.713,43.8191,28100.0
2012-10-22 13:50:00,57.81,57.82,57.76,57.81,27200.0,43.8115,43.8191,43.7736,43.8115,27200.0
2012-10-22 14:00:00,57.81,57.88,57.76,57.81,29200.0,43.8115,43.8646,43.7736,43.8115,29200.0
2012-10-22 14:10:00,57.82,57.98,57.78,57.96,33500.0,43.8191,43.9404,43.7888,43.9252,33500.0
2012-10-22 14:20:00,57.97,58.0,57.86,57.93,36300.0,43.9328,43.9555,43.8494,43.9025,36300.0
2012-10-22 14:30:00,57.95,57.99,57.81,57.81,25100.0,43.9176,43.9479,43.8115,43.8115,25100.0
2012-10-22 14:40:00,57.81,57.95,57.8,57.89,44000.0,43.8115,43.9176,43.804,43.8722,44000.0
2012-10-22 14:50:00,57.89,57.94,57.86,57.9,20500.0,43.8722,43.9101,43.8494,43.8797,20500.0
2012-10-22 15:00:00,57.89,57.9,57.75,57.79,58800.0,43.8722,43.8797,43.7661,43.7964,58800.0
2012-10-22 15:10:00,57.78,58.02,57.78,57.94,62400.0,43.7888,43.9707,43.7888,43.9101,62400.0
2012-10-22 15:20:00,57.94,58.05,57.87,58.01,37300.0,43.9101,43.9934,43.857,43.9631,37300.0
2012-10-22 15:30:00,58.01,58.18,57.95,58.09,64900.0,43.9631,44.0919,43.9176,44.0237,64900.0
2012-10-22 15:40:00,58.1,58.16,57.98,58.13,69000.0,44.0313,44.0768,43.9404,44.054,69000.0
2012-10-22 15:50:00,58.13,58.35,58.12,58.28,109500.0,44.054,44.2208,44.0465,44.1677,109500.0
2012-10-23 09:30:00,57.02,57.02,56.73,56.83,37000.0,43.2128,43.2128,42.9931,43.0688,37000.0
2012-10-23 09:40:00,56.81,57.03,56.75,56.97,39200.0,43.0537,43.2204,43.0082,43.1749,39200.0
2012-10-23 09:50:00,56.97,57.07,56.92,56.97,34500.0,43.1749,43.2507,43.137,43.1749,34500.0
2012-10-23 10:00:00,56.97,57.16,56.91,57.02,45400.0,43.1749,43.3189,43.1295,43.2128,45400.0
2012-10-23 10:10:00,57.02,57.12,56.81,57.12,57700.0,43.2128,43.2886,43.0537,43.2886,57700.0
2012-10-23 10:20:00,57.14,57.21,57.01,57.07,57600.0,43.3038,43.3568,43.2053,43.2507,57600.0
2012-10-23 10:30:00,57.06,57.07,56.93,57.0,60700.0,43.2431,43.2507,43.1446,43.1977,60700.0
2012-10-23 10:40:00,57.01,57.15,56.98,57.0,122100.0,43.2053,43.3114,43.1825,43.1977,122100.0
2012-10-23 10:50:00,56.99,57.01,56.88,57.0,104000.0,43.1901,43.2053,43.1067,43.1977,104000.0
2012-10-23 11:00:00,57.01,57.04,56.92,57.0,25600.0,43.2053,43.228,43.137,43.1977,25600.0
2012-10-23 11:10:00,56.99,57.13,56.97,57.11,31700.0,43.1901,43.2962,43.1749,43.281,31700.0
2012-10-23 11:20:00,57.1,57.11,57.05,57.06,41500.0,43.2735,43.281,43.2356,43.2431,41500.0
2012-10-23 11:30:00,57.06,57.06,56.87,56.88,28400.0,43.2431,43.2431,43.0992,43.1067,28400.0
2012-10-23 11:40:00,56.91,56.91,56.77,56.88,32700.0,43.1295,43.1295,43.0234,43.1067,32700.0
2012-10-23 11:50:00,56.87,56.91,56.81,56.83,15300.0,43.0992,43.1295,43.0537,43.0688,15300.0
2012-10-23 12:00:00,56.85,56.92,56.82,56.9,22400.0,43.084,43.137,43.0613,43.1219,22400.0
2012-10-23 12:10:00,56.91,57.05,56.89,57.04,17900.0,43.1295,43.2356,43.1143,43.228,17900.0
2012-10-23 12:20:00,57.03,57.03,56.92,56.96,19000.0,43.2204,43.2204,43.137,43.1674,19000.0
2012-10-23 12:30:00,56.96,57.13,56.95,57.06,30400.0,43.1674,43.2962,43.1598,43.2431,30400.0
2012-10-23 12:40:00,57.05,57.12,57.04,57.08,32900.0,43.2356,43.2886,43.228,43.2583,32900.0
2012-10-23 12:50:00,57.06,57.07,56.98,57.02,23600.0,43.2431,43.2507,43.1825,43.2128,23600.0
2012-10-23 13:00:00,57.04,57.08,56.97,57.08,28800.0,43.228,43.2583,43.1749,43.2583,28800.0
2012-10-23 13:10:00,57.09,57.18,57.03,57.03,22000.0,43.2659,43.3341,43.2204,43.2204,22000.0
2012-10-23 13:20:00,57.05,57.13,57.03,57.09,24100.0,43.2356,43.2962,43.2204,43.2659,24100.0
2012-10-23 13:30:00,57.08,57.14,57.03,57.07,30700.0,43.2583,43.3038,43.2204,43.2507,30700.0
2012-10-23 13:40:00,57.07,57.1,57.01,57.06,27700.0,43.2507,43.2735,43.2053,43.2431,27700.0
2012-10-23 13:50:00,57.06,57.23,57.04,57.19,23800.0,43.2431,43.372,43.228,43.3417,23800.0
2012-10-23 14:00:00,57.19,57.26,57.08,57.13,40900.0,43.3417,43.3947,43.2583,43.2962,40900.0
2012-10-23 14:10:00,57.14,57.2,57.02,57.12,25000.0,43.3038,43.3492,43.2128,43.2886,25000.0
2012-10-23 14:20:00,57.13,57.22,57.09,57.18,26200.0,43.2962,43.3644,43.2659,43.3341,26200.0
2012-10-23 14:30:00,57.19,57.24,57.1,57.19,39600.0,43.3417,43.3796,43.2735,43.3417,39600.0
2012-10-23 14:40:00,57.19,57.29,57.15,57.26,26300.0,43.3417,43.4174,43.3114,43.3947,26300.0
2012-10-23 14:50:00,57.26,57.31,57.22,57.31,60700.0,43.3947,43.4326,43.3644,43.4326,60700.0
2012-10-23 15:00:00,57.31,57.41,57.2,57.26,46900.0,43.4326,43.5084,43.3492,43.3947,46900.0
2012-10-23 15:10:00,57.26,57.32,57.17,57.26,61000.0,43.3947,43.4402,43.3265,43.3947,61000.0
2012-10-23 15:20:00,57.27,57.32,57.13,57.13,76700.0,43.4023,43.4402,43.2962,43.2962,76700.0
2012-10-23 15:30:00,57.13,57.25,57.11,57.14,70700.0,43.2962,43.3871,43.281,43.3038,70700.0
2012-10-23 15:40:00,57.14,57.17,57.04,57.06,75700.0,43.3038,43.3265,43.228,43.2431,75700.0
2012-10-23 15:50:00,57.05,57.21,57.05,57.14,122100.0,43.2356,43.3568,43.2356,43.3038,122100.0
2012-10-24 09:30:00,57.51,57.98,57.45,57.52,46600.0,43.5842,43.9404,43.5387,43.5918,46600.0
2012-10-24 09:40:00,57.49,57.62,57.47,57.54,33200.0,43.569,43.6675,43.5539,43.6069,33200.0
2012-10-24 09:50:00,57.53,57.53,57.28,57.4,45500.0,43.5993,43.5993,43.4099,43.5008,45500.0
2012-10-24 10:00:00,57.42,57.46,57.14,57.17,57300.0,43.516,43.5463,43.3038,43.3265,57300.0
2012-10-24 10:10:00,57.15,57.29,57.15,57.27,43400.0,43.3114,43.4174,43.3114,43.4023,43400.0
2012-10-24 10:20:00,57.26,57.46,57.23,57.28,46500.0,43.3947,43.5463,43.372,43.4099,46500.0
2012-10-24 10:30:00,57.27,57.63,57.24,57.63,65500.0,43.4023,43.6751,43.3796,43.6751,65500.0
2012-10-24 10:40:00,57.63,57.78,57.6,57.69,53600.0,43.6751,43.7888,43.6524,43.7206,53600.0
2012-10-24 10:50:00,57.68,57.72,57.58,57.65,27000.0,43.713,43.7433,43.6372,43.6903,27000.0
2012-10-24 11:00:00,57.67,57.74,57.5,57.57,20200.0,43.7054,43.7585,43.5766,43.6296,20200.0
2012-10-24 11:10:00,57.61,57.61,57.52,57.56,16300.0,43.66,43.66,43.5918,43.6221,16300.0
2012-10-24 11:20:00,57.56,57.72,57.54,57.69,31600.0,43.6221,43.7433,43.6069,43.7206,31600.0
2012-10-24 11:30:00,57.73,57.79,57.65,57.67,30300.0,43.7509,43.7964,43.6903,43.7054,30300.0
2012-10-24 11:40:00,57.69,57.72,57.51,57.58,32700.0,43.7206,43.7433,43.5842,43.6372,32700.0
2012-10-24 11:50:00,57.62,57.8,57.62,57.74,21000.0,43.6675,43.804,43.6675,43.7585,21000.0
2012-10-24 12:00:00,57.74,57.83,57.69,57.77,19400.0,43.7585,43.8267,43.7206,43.7812,19400.0
2012-10-24 12:10:00,57.77,57.87,57.66,57.67,20000.0,43.7812,43.857,43.6979,43.7054,20000.0
2012-10-24 12:20:00,57.68,57.77,57.6,57.77,22300.0,43.713,43.7812,43.6524,43.7812,22300.0
2012-10-24 12:30:00,57.77,57.84,57.72,57.72,23100.0,43.7812,43.8343,43.7433,43.7433,23100.0
2012-10-24 12:40:00,57.73,57.74,57.61,57.66,16900.0,43.7509,43.7585,43.66,43.6979,16900.0
2012-10-24 12:50:00,57.66,57.66,57.53,57.58,14000.0,43.6979,43.6979,43.5993,43.6372,14000.0
2012-10-24 13:00:00,57.58,57.61,57.57,57.57,10000.0,43.6372,43.66,43.6296,43.6296,10000.0
2012-10-24 13:10:00,57.57,57.57,57.4,57.4,16500.0,43.6296,43.6296,43.5008,43.5008,16500.0
2012-10-24 13:20:00,57.41,57.43,57.36,57.4,27300.0,43.5084,43.5235,43.4705,43.5008,27300.0
2012-10-24 13:30:00,57.4,57.4,57.34,57.35,21000.0,43.5008,43.5008,43.4553,43.4629,21000.0
2012-10-24 13:40:00,57.35,57.35,57.31,57.31,17600.0,43.4629,43.4629,43.4326,43.4326,17600.0
2012-10-24 13:50:00,57.32,57.35,57.3,57.31,18100.0,43.4402,43.4629,43.425,43.4326,18100.0
2012-10-24 14:00:00,57.31,57.42,57.31,57.42,25000.0,43.4326,43.516,43.4326,43.516,25000.0
2012-10-24 14:10:00,57.41,57.46,57.15,57.31,41500.0,43.5084,43.5463,43.3114,43.4326,41500.0
2012-10-24 14:20:00,57.32,57.48,57.25,57.41,40700.0,43.4402,43.5614,43.3871,43.5084,40700.0
2012-10-24 14:30:00,57.4,57.4,57.19,57.31,56300.0,43.5008,43.5008,43.3417,43.4326,56300.0
2012-10-24 14:40:00,57.3,57.33,57.13,57.21,50000.0,43.425,43.4478,43.2962,43.3568,50000.0
2012-10-24 14:50:00,57.22,57.25,57.12,57.23,31900.0,43.3644,43.3871,43.2886,43.372,31900.0
2012-10-24 15:00:00,57.22,57.39,57.21,57.39,70000.0,43.3644,43.4932,43.3568,43.4932,70000.0
2012-10-24 15:10:00,57.38,57.49,57.25,57.27,111100.0,43.4857,43.569,43.3871,43.4023,111100.0
2012-10-24 15:20:00,57.27,57.29,57.14,57.24,58800.0,43.4023,43.4174,43.3038,43.3796,58800.0
2012-10-24 15:30:00,57.25,57.27,57.12,57.12,65800.0,43.3871,43.4023,43.2886,43.2886,65800.0
2012-10-24 15:40:00,57.12,57.14,56.95,56.95,77200.0,43.2886,43.3038,43.1598,43.1598,77200.0
2012-10-24 15:50:00,56.95,57.1,56.91,57.08,164900.0,43.1598,43.2735,43.1295,43.2583,164900.0
2012-10-25 09:30:00,58.59,60.68,58.42,60.0,146600.0,44.4027,45.9866,44.2738,45.4712,146600.0
2012-10-25 09:40:00,60.0,60.47,60.0,60.18,76700.0,45.4712,45.8274,45.4712,45.6076,76700.0
2012-10-25 09:50:00,60.21,60.47,59.86,60.06,107700.0,45.6304,45.8274,45.3651,45.5167,107700.0
2012-10-25 10:00:00,60.03,60.14,58.72,58.84,249100.0,45.494,45.5773,44.5012,44.5921,249100.0
2012-10-25 10:10:00,58.81,60.0,58.74,60.0,130600.0,44.5694,45.4712,44.5163,45.4712,130600.0
2012-10-25 10:20:00,60.0,60.26,59.77,60.1,101100.0,45.4712,45.6683,45.2969,45.547,101100.0
2012-10-25 10:30:00,60.1,60.1,59.35,59.49,96400.0,45.547,45.547,44.9786,45.0847,96400.0
2012-10-25 10:40:00,59.49,59.64,59.49,59.51,65600.0,45.0847,45.1984,45.0847,45.0999,65600.0
2012-10-25 10:50:00,59.52,59.9,59.45,59.86,64000.0,45.1075,45.3954,45.0544,45.3651,64000.0
2012-10-25 11:00:00,59.85,59.99,59.78,59.94,51200.0,45.3576,45.4637,45.3045,45.4258,51200.0
2012-10-25 11:10:00,59.95,59.95,59.71,59.72,30700.0,45.4333,45.4333,45.2515,45.259,30700.0
2012-10-25 11:20:00,59.72,59.73,59.39,59.44,33700.0,45.259,45.2666,45.0089,45.0468,33700.0
2012-10-25 11:30:00,59.45,59.48,59.25,59.25,67400.0,45.0544,45.0771,44.9028,44.9028,67400.0
2012-10-25 11:40:00,59.25,59.37,59.23,59.28,41600.0,44.9028,44.9938,44.8877,44.9256,41600.0
2012-10-25 11:50:00,59.29,59.51,59.16,59.51,22900.0,44.9332,45.0999,44.8346,45.0999,22900.0
2012-10-25 12:00:00,59.51,59.55,59.43,59.55,31200.0,45.0999,45.1302,45.0393,45.1302,31200.0
2012-10-25 12:10:00,59.56,59.68,59.48,59.66,26800.0,45.1378,45.2287,45.0771,45.2136,26800.0
2012-10-25 12:20:00,59.67,59.71,59.49,59.54,21400.0,45.2211,45.2515,45.0847,45.1226,21400.0
2012-10-25 12:30:00,59.51,59.68,59.51,59.68,34200.0,45.0999,45.2287,45.0999,45.2287,34200.0
2012-10-25 12:40:00,59.69,59.84,59.68,59.84,30300.0,45.2363,45.35,45.2287,45.35,30300.0
2012-10-25 12:50:00,59.87,60.0,59.74,60.0,29700.0,45.3727,45.4712,45.2742,45.4712,29700.0
2012-10-25 13:00:00,59.97,60.08,59.93,59.99,28600.0,45.4485,45.5319,45.4182,45.4637,28600.0
2012-10-25 13:10:00,59.98,60.09,59.96,60.04,22000.0,45.4561,45.5394,45.4409,45.5015,22000.0
2012-10-25 13:20:00,60.05,60.3,60.01,60.26,31600.0,45.5091,45.6986,45.4788,45.6683,31600.0
2012-10-25 13:30:00,60.24,60.26,60.08,60.25,20100.0,45.6531,45.6683,45.5319,45.6607,20100.0
2012-10-25 13:40:00,60.24,60.26,60.04,60.11,47300.0,45.6531,45.6683,45.5015,45.5546,47300.0
2012-10-25 13:50:00,60.09,60.11,59.84,59.87,34200.0,45.5394,45.5546,45.35,45.3727,34200.0
2012-10-25 14:00:00,59.86,59.88,59.57,59.57,43400.0,45.3651,45.3803,45.1454,45.1454,43400.0
2012-10-25 14:10:00,59.57,59.64,59.52,59.61,51400.0,45.1454,45.1984,45.1075,45.1757,51400.0
2012-10-25 14:20:00,59.62,59.62,59.43,59.49,26500.0,45.1832,45.1832,45.0393,45.0847,26500.0
2012-10-25 14:30:00,59.5,59.62,59.49,59.59,26300.0,45.0923,45.1832,45.0847,45.1605,26300.0
2012-10-25 14:40:00,59.6,59.7,59.4,59.44,45700.0,45.1681,45.2439,45.0165,45.0468,45700.0
2012-10-25 14:50:00,59.44,59.45,59.25,59.27,29600.0,45.0468,45.0544,44.9028,44.918,29600.0
2012-10-25 15:00:00,59.28,59.32,59.15,59.16,45700.0,44.9256,44.9559,44.8271,44.8346,45700.0
2012-10-25 15:10:00,59.17,59.25,59.14,59.18,46100.0,44.8422,44.9028,44.8195,44.8498,46100.0
2012-10-25 15:20:00,59.18,59.23,59.11,59.12,54600.0,44.8498,44.8877,44.7967,44.8043,54600.0
2012-10-25 15:30:00,59.11,59.35,59.11,59.32,100500.0,44.7967,44.9786,44.7967,44.9559,100500.0
2012-10-25 15:40:00,59.31,59.32,59.02,59.03,124900.0,44.9483,44.9559,44.7285,44.7361,124900.0
2012-10-25 15:50:00,59.02,59.13,58.94,59.01,251300.0,44.7285,44.8119,44.6679,44.721,251300.0
2012-10-26 09:30:00,58.97,59.24,58.79,58.85,62500.0,44.6906,44.8953,44.5542,44.5997,62500.0
2012-10-26 09:40:00,58.89,58.96,58.64,58.72,70900.0,44.63,44.6831,44.4406,44.5012,70900.0
2012-10-26 09:50:00,58.73,58.79,58.52,58.52,55600.0,44.5088,44.5542,44.3496,44.3496,55600.0
2012-10-26 10:00:00,58.54,58.71,58.5,58.69,32200.0,44.3648,44.4936,44.3345,44.4784,32200.0
2012-10-26 10:10:00,58.65,58.72,58.54,58.58,65600.0,44.4481,44.5012,44.3648,44.3951,65600.0
2012-10-26 10:20:00,58.58,58.66,58.36,58.36,28400.0,44.3951,44.4557,44.2284,44.2284,28400.0
2012-10-26 10:30:00,58.33,58.53,58.33,58.53,86300.0,44.2056,44.3572,44.2056,44.3572,86300.0
2012-10-26 10:40:00,58.53,58.73,58.48,58.5,43200.0,44.3572,44.5088,44.3193,44.3345,43200.0
2012-10-26 10:50:00,58.51,58.51,58.28,58.33,57800.0,44.342,44.342,44.1677,44.2056,57800.0
2012-10-26 11:00:00,58.33,58.46,58.27,58.34,32700.0,44.2056,44.3041,44.1601,44.2132,32700.0
2012-10-26 11:10:00,58.34,58.39,58.26,58.36,32600.0,44.2132,44.2511,44.1526,44.2284,32600.0
2012-10-26 11:20:00,58.36,58.43,58.23,58.42,21500.0,44.2284,44.2814,44.1298,44.2738,21500.0
2012-10-26 11:30:00,58.42,58.49,58.35,58.49,35200.0,44.2738,44.3269,44.2208,44.3269,35200.0
2012-10-26 11:40:00,58.49,58.49,58.33,58.33,27600.0,44.3269,44.3269,44.2056,44.2056,27600.0
2012-10-26 11:50:00,58.34,58.38,58.23,58.35,28100.0,44.2132,44.2435,44.1298,44.2208,28100.0
2012-10-26 12:00:00,58.35,58.35,58.13,58.27,33800.0,44.2208,44.2208,44.054,44.1601,33800.0
2012-10-26 12:10:00,58.26,58.45,58.26,58.41,38600.0,44.1526,44.2966,44.1526,44.2662,38600.0
2012-10-26 12:20:00,58.43,58.51,58.38,58.51,24200.0,44.2814,44.342,44.2435,44.342,24200.0
2012-10-26 12:30:00,58.52,58.53,58.35,58.46,15700.0,44.3496,44.3572,44.2208,44.3041,15700.0
2012-10-26 12:40:00,58.47,58.59,58.45,58.51,20600.0,44.3117,44.4027,44.2966,44.342,20600.0
2012-10-26 12:50:00,58.51,58.72,58.51,58.72,17300.0,44.342,44.5012,44.342,44.5012,17300.0
2012-10-26 13:00:00,58.71,58.71,58.63,58.64,16600.0,44.4936,44.4936,44.433,44.4406,16600.0
2012-10-26 13:10:00,58.62,58.73,58.61,58.65,15600.0,44.4254,44.5088,44.4178,44.4481,15600.0
2012-10-26 13:20:00,58.64,58.76,58.56,58.76,34500.0,44.4406,44.5315,44.3799,44.5315,34500.0
2012-10-26 13:30:00,58.75,59.01,58.74,58.93,27400.0,44.5239,44.721,44.5163,44.6603,27400.0
2012-10-26 13:40:00,58.93,59.05,58.91,59.01,23700.0,44.6603,44.7513,44.6452,44.721,23700.0
2012-10-26 13:50:00,59.01,59.06,58.94,59.0,29300.0,44.721,44.7589,44.6679,44.7134,29300.0
2012-10-26 14:00:00,59.01,59.05,58.91,59.03,55300.0,44.721,44.7513,44.6452,44.7361,55300.0
2012-10-26 14:10:00,59.02,59.09,58.98,59.08,56300.0,44.7285,44.7816,44.6982,44.774,56300.0
2012-10-26 14:20:00,59.09,59.19,59.07,59.18,55500.0,44.7816,44.8574,44.7664,44.8498,55500.0
2012-10-26 14:30:00,59.18,59.36,59.17,59.22,39000.0,44.8498,44.9862,44.8422,44.8801,39000.0
2012-10-26 14:40:00,59.22,59.23,59.08,59.08,33900.0,44.8801,44.8877,44.774,44.774,33900.0
2012-10-26 14:50:00,59.08,59.18,59.06,59.18,31600.0,44.774,44.8498,44.7589,44.8498,31600.0
2012-10-26 15:00:00,59.17,59.3,59.14,59.24,37000.0,44.8422,44.9407,44.8195,44.8953,37000.0
2012-10-26 15:10:00,59.25,59.44,59.24,59.37,56500.0,44.9028,45.0468,44.8953,44.9938,56500.0
2012-10-26 15:20:00,59.37,59.45,59.36,59.44,61100.0,44.9938,45.0544,44.9862,45.0468,61100.0
2012-10-26 15:30:00,59.45,59.5,59.25,59.27,65600.0,45.0544,45.0923,44.9028,44.918,65600.0
2012-10-26 15:40:00,59.28,59.39,59.25,59.28,112100.0,44.9256,45.0089,44.9028,44.9256,112100.0
2012-10-26 15:50:00,59.28,59.39,59.23,59.33,181900.0,44.9256,45.0089,44.8877,44.9635,181900.0
2012-10-31 09:30:00,58.9,59.38,56.13,59.29,231200.0,44.6376,45.0014,42.5383,44.9332,231200.0
2012-10-31 09:40:00,59.27,59.38,58.91,59.2,126700.0,44.918,45.0014,44.6452,44.865,126700.0
2012-10-31 09:50:00,59.17,59.17,58.95,59.11,43500.0,44.8422,44.8422,44.6755,44.7967,43500.0
2012-10-31 10:00:00,59.06,59.1,58.9,58.95,53200.0,44.7589,44.7892,44.6376,44.6755,53200.0
2012-10-31 10:10:00,58.92,58.99,58.79,58.97,38800.0,44.6528,44.7058,44.5542,44.6906,38800.0
2012-10-31 10:20:00,58.96,59.08,58.92,58.97,40000.0,44.6831,44.774,44.6528,44.6906,40000.0
2012-10-31 10:30:00,58.94,59.01,58.89,58.94,54100.0,44.6679,44.721,44.63,44.6679,54100.0
2012-10-31 10:40:00,58.94,58.97,58.7,58.72,68400.0,44.6679,44.6906,44.486,44.5012,68400.0
2012-10-31 10:50:00,58.71,58.74,58.41,58.46,54000.0,44.4936,44.5163,44.2662,44.3041,54000.0
2012-10-31 11:00:00,58.43,58.44,58.19,58.26,50800.0,44.2814,44.289,44.0995,44.1526,50800.0
2012-10-31 11:10:00,58.28,58.9,58.22,58.89,70300.0,44.1677,44.6376,44.1223,44.63,70300.0
2012-10-31 11:20:00,58.88,58.9,58.72,58.78,38000.0,44.6224,44.6376,44.5012,44.5467,38000.0
2012-10-31 11:30:00,58.79,58.98,58.79,58.89,90400.0,44.5542,44.6982,44.5542,44.63,90400.0
2012-10-31 11:40:00,58.89,59.0,58.84,58.88,46300.0,44.63,44.7134,44.5921,44.6224,46300.0
2012-10-31 11:50:00,58.88,58.88,58.43,58.47,53000.0,44.6224,44.6224,44.2814,44.3117,53000.0
2012-10-31 12:00:00,58.48,58.62,58.47,58.52,31800.0,44.3193,44.4254,44.3117,44.3496,31800.0
2012-10-31 12:10:00,58.51,58.52,58.27,58.31,49400.0,44.342,44.3496,44.1601,44.1905,49400.0
2012-10-31 12:20:00,58.3,58.37,58.23,58.28,46600.0,44.1829,44.2359,44.1298,44.1677,46600.0
2012-10-31 12:30:00,58.26,58.3,58.01,58.06,110400.0,44.1526,44.1829,43.9631,44.001,110400.0
2012-10-31 12:40:00,58.05,58.08,57.91,57.93,69500.0,43.9934,44.0162,43.8873,43.9025,69500.0
2012-10-31 12:50:00,57.94,58.04,57.9,58.01,73600.0,43.9101,43.9858,43.8797,43.9631,73600.0
2012-10-31 13:00:00,58.0,58.27,57.99,58.21,42900.0,43.9555,44.1601,43.9479,44.1147,42900.0
2012-10-31 13:10:00,58.2,58.37,58.2,58.27,34200.0,44.1071,44.2359,44.1071,44.1601,34200.0
2012-10-31 13:20:00,58.3,58.31,58.15,58.18,34700.0,44.1829,44.1905,44.0692,44.0919,34700.0
2012-10-31 13:30:00,58.18,58.21,58.09,58.14,24600.0,44.0919,44.1147,44.0237,44.0616,24600.0
2012-10-31 13:40:00,58.14,58.17,58.04,58.05,25200.0,44.0616,44.0844,43.9858,43.9934,25200.0
2012-10-31 13:50:00,58.06,58.11,58.04,58.08,33200.0,44.001,44.0389,43.9858,44.0162,33200.0
2012-10-31 14:00:00,58.07,58.2,58.07,58.2,40700.0,44.0086,44.1071,44.0086,44.1071,40700.0
2012-10-31 14:10:00,58.19,58.2,57.98,58.02,57900.0,44.0995,44.1071,43.9404,43.9707,57900.0
2012-10-31 14:20:00,58.02,58.06,57.92,57.98,81400.0,43.9707,44.001,43.8949,43.9404,81400.0
2012-10-31 14:30:00,57.98,58.05,57.9,57.94,64000.0,43.9404,43.9934,43.8797,43.9101,64000.0
2012-10-31 14:40:00,57.94,58.02,57.79,57.81,69900.0,43.9101,43.9707,43.7964,43.8115,69900.0
2012-10-31 14:50:00,57.82,58.05,57.72,58.0,107600.0,43.8191,43.9934,43.7433,43.9555,107600.0
2012-10-31 15:00:00,58.01,58.03,57.95,57.99,67500.0,43.9631,43.9783,43.9176,43.9479,67500.0
2012-10-31 15:10:00,58.0,58.15,57.95,58.08,105800.0,43.9555,44.0692,43.9176,44.0162,105800.0
2012-10-31 15:20:00,58.1,58.25,57.99,58.22,88400.0,44.0313,44.145,43.9479,44.1223,88400.0
2012-10-31 15:30:00,58.23,58.44,58.18,58.42,98400.0,44.1298,44.289,44.0919,44.2738,98400.0
2012-10-31 15:40:00,58.42,58.54,58.38,58.52,132700.0,44.2738,44.3648,44.2435,44.3496,132700.0
2012-10-31 15:50:00,58.51,58.52,58.15,58.37,327300.0,44.342,44.3496,44.0692,44.2359,327300.0
2012-11-01 09:30:00,58.27,58.27,57.83,58.22,70300.0,44.4931,44.4931,44.1572,44.4549,70300.0
2012-11-01 09:40:00,58.19,58.28,58.04,58.23,30400.0,44.432,44.5008,44.3175,44.4626,30400.0
2012-11-01 09:50:00,58.22,58.44,58.21,58.42,38500.0,44.4549,44.6229,44.4473,44.6077,38500.0
2012-11-01 10:00:00,58.44,58.89,58.4,58.82,46100.0,44.6229,44.9665,44.5924,44.9131,46100.0
2012-11-01 10:10:00,58.84,59.0,58.78,58.99,32600.0,44.9284,45.0505,44.8825,45.0429,32600.0
2012-11-01 10:20:00,59.0,59.15,58.98,59.05,33700.0,45.0505,45.1651,45.0353,45.0887,33700.0
2012-11-01 10:30:00,59.04,59.24,59.01,59.22,31100.0,45.0811,45.2338,45.0582,45.2185,31100.0
2012-11-01 10:40:00,59.21,59.37,59.17,59.29,39100.0,45.2109,45.333,45.1803,45.272,39100.0
2012-11-01 10:50:00,59.28,59.28,59.11,59.19,26200.0,45.2643,45.2643,45.1345,45.1956,26200.0
2012-11-01 11:00:00,59.17,59.45,59.16,59.42,51900.0,45.1803,45.3941,45.1727,45.3712,51900.0
2012-11-01 11:10:00,59.42,59.44,59.08,59.08,24700.0,45.3712,45.3865,45.1116,45.1116,24700.0
2012-11-01 11:20:00,59.08,59.21,59.07,59.18,16300.0,45.1116,45.2109,45.104,45.188,16300.0
2012-11-01 11:30:00,59.18,59.22,59.16,59.2,18700.0,45.188,45.2185,45.1727,45.2032,18700.0
2012-11-01 11:40:00,59.2,59.3,59.19,59.29,22600.0,45.2032,45.2796,45.1956,45.272,22600.0
2012-11-01 11:50:00,59.27,59.38,59.24,59.36,18100.0,45.2567,45.3407,45.2338,45.3254,18100.0
2012-11-01 12:00:00,59.36,59.46,59.36,59.38,30300.0,45.3254,45.4018,45.3254,45.3407,30300.0
2012-11-01 12:10:00,59.39,59.46,59.33,59.42,27100.0,45.3483,45.4018,45.3025,45.3712,27100.0
2012-11-01 12:20:00,59.41,59.46,59.4,59.45,30300.0,45.3636,45.4018,45.356,45.3941,30300.0
2012-11-01 12:30:00,59.46,59.51,59.44,59.45,31300.0,45.4018,45.4399,45.3865,45.3941,31300.0
2012-11-01 12:40:00,59.46,59.46,59.36,59.46,16000.0,45.4018,45.4018,45.3254,45.4018,16000.0
2012-11-01 12:50:00,59.43,59.44,59.33,59.33,16500.0,45.3789,45.3865,45.3025,45.3025,16500.0
2012-11-01 13:00:00,59.33,59.33,59.24,59.26,11200.0,45.3025,45.3025,45.2338,45.2491,11200.0
2012-11-01 13:10:00,59.27,59.41,59.26,59.38,18900.0,45.2567,45.3636,45.2491,45.3407,18900.0
2012-11-01 13:20:00,59.39,59.39,59.24,59.37,27000.0,45.3483,45.3483,45.2338,45.333,27000.0
2012-11-01 13:30:00,59.36,59.44,59.34,59.42,26400.0,45.3254,45.3865,45.3101,45.3712,26400.0
2012-11-01 13:40:00,59.41,59.42,59.33,59.37,24300.0,45.3636,45.3712,45.3025,45.333,24300.0
2012-11-01 13:50:00,59.38,59.46,59.37,59.43,78400.0,45.3407,45.4018,45.333,45.3789,78400.0
2012-11-01 14:00:00,59.42,59.53,59.42,59.47,52000.0,45.3712,45.4552,45.3712,45.4094,52000.0
2012-11-01 14:10:00,59.47,59.57,59.47,59.55,27400.0,45.4094,45.4858,45.4094,45.4705,27400.0
2012-11-01 14:20:00,59.56,59.64,59.49,59.49,30300.0,45.4781,45.5392,45.4247,45.4247,30300.0
2012-11-01 14:30:00,59.5,59.55,59.48,59.52,21000.0,45.4323,45.4705,45.417,45.4476,21000.0
2012-11-01 14:40:00,59.5,59.52,59.39,59.42,15800.0,45.4323,45.4476,45.3483,45.3712,15800.0
2012-11-01 14:50:00,59.42,59.57,59.41,59.56,23700.0,45.3712,45.4858,45.3636,45.4781,23700.0
2012-11-01 15:00:00,59.54,59.57,59.46,59.48,18400.0,45.4629,45.4858,45.4018,45.417,18400.0
2012-11-01 15:10:00,59.48,59.49,59.43,59.47,35300.0,45.417,45.4247,45.3789,45.4094,35300.0
2012-11-01 15:20:00,59.47,59.48,59.45,59.46,34200.0,45.4094,45.417,45.3941,45.4018,34200.0
2012-11-01 15:30:00,59.46,59.6,59.45,59.6,77300.0,45.4018,45.5087,45.3941,45.5087,77300.0
2012-11-01 15:40:00,59.59,59.68,59.59,59.68,70900.0,45.501,45.5698,45.501,45.5698,70900.0
2012-11-01 15:50:00,59.68,59.71,59.63,59.69,167900.0,45.5698,45.5927,45.5316,45.5774,167900.0
2012-11-02 09:30:00,60.0,60.05,59.86,59.98,161000.0,45.8141,45.8523,45.7072,45.7988,161000.0
2012-11-02 09:40:00,59.98,60.04,59.82,59.93,65200.0,45.7988,45.8446,45.6767,45.7606,65200.0
2012-11-02 09:50:00,59.92,59.98,59.84,59.97,42600.0,45.753,45.7988,45.6919,45.7912,42600.0
2012-11-02 10:00:00,59.98,60.0,59.91,59.99,53000.0,45.7988,45.8141,45.7454,45.8065,53000.0
2012-11-02 10:10:00,60.0,60.01,59.75,60.0,55300.0,45.8141,45.8217,45.6232,45.8141,55300.0
2012-11-02 10:20:00,60.0,60.28,59.95,60.24,190500.0,45.8141,46.0279,45.7759,45.9974,190500.0
2012-11-02 10:30:00,60.24,60.71,60.2,60.67,130100.0,45.9974,46.3562,45.9668,46.3257,130100.0
2012-11-02 10:40:00,60.67,60.67,60.44,60.57,88200.0,46.3257,46.3257,46.1501,46.2493,88200.0
2012-11-02 10:50:00,60.57,60.58,60.44,60.45,156300.0,46.2493,46.257,46.1501,46.1577,156300.0
2012-11-02 11:00:00,60.45,60.56,60.44,60.49,197400.0,46.1577,46.2417,46.1501,46.1882,197400.0
2012-11-02 11:10:00,60.49,60.51,60.43,60.46,96700.0,46.1882,46.2035,46.1424,46.1653,96700.0
2012-11-02 11:20:00,60.46,60.52,60.3,60.33,64900.0,46.1653,46.2112,46.0432,46.0661,64900.0
2012-11-02 11:30:00,60.34,60.42,60.3,60.38,192700.0,46.0737,46.1348,46.0432,46.1043,192700.0
2012-11-02 11:40:00,60.38,60.44,60.25,60.25,38600.0,46.1043,46.1501,46.005,46.005,38600.0
2012-11-02 11:50:00,60.25,60.42,60.24,60.27,54900.0,46.005,46.1348,45.9974,46.0203,54900.0
2012-11-02 12:00:00,60.27,60.3,60.19,60.23,30900.0,46.0203,46.0432,45.9592,45.9897,30900.0
2012-11-02 12:10:00,60.23,60.26,60.15,60.21,75900.0,45.9897,46.0126,45.9286,45.9744,75900.0
2012-11-02 12:20:00,60.21,60.3,60.18,60.23,34200.0,45.9744,46.0432,45.9515,45.9897,34200.0
2012-11-02 12:30:00,60.25,60.36,60.25,60.31,47900.0,46.005,46.089,46.005,46.0508,47900.0
2012-11-02 12:40:00,60.3,60.34,60.29,60.29,27200.0,46.0432,46.0737,46.0355,46.0355,27200.0
2012-11-02 12:50:00,60.29,60.29,60.07,60.07,171100.0,46.0355,46.0355,45.8675,45.8675,171100.0
2012-11-02 13:00:00,60.08,60.12,60.0,60.01,41200.0,45.8752,45.9057,45.8141,45.8217,41200.0
2012-11-02 13:10:00,60.03,60.04,59.97,60.03,58900.0,45.837,45.8446,45.7912,45.837,58900.0
2012-11-02 13:20:00,60.02,60.14,60.0,60.12,25400.0,45.8294,45.921,45.8141,45.9057,25400.0
2012-11-02 13:30:00,60.13,60.18,60.11,60.15,40300.0,45.9134,45.9515,45.8981,45.9286,40300.0
2012-11-02 13:40:00,60.15,60.25,60.15,60.2,28600.0,45.9286,46.005,45.9286,45.9668,28600.0
2012-11-02 13:50:00,60.2,60.22,60.07,60.09,42500.0,45.9668,45.9821,45.8675,45.8828,42500.0
2012-11-02 14:00:00,60.08,60.09,59.96,60.08,24200.0,45.8752,45.8828,45.7836,45.8752,24200.0
2012-11-02 14:10:00,60.07,60.13,60.07,60.13,13900.0,45.8675,45.9134,45.8675,45.9134,13900.0
2012-11-02 14:20:00,60.13,60.17,60.11,60.17,16000.0,45.9134,45.9439,45.8981,45.9439,16000.0
2012-11-02 14:30:00,60.17,60.17,59.9,59.9,19900.0,45.9439,45.9439,45.7377,45.7377,19900.0
2012-11-02 14:40:00,59.91,60.07,59.82,60.04,63500.0,45.7454,45.8675,45.6767,45.8446,63500.0
2012-11-02 14:50:00,60.03,60.16,60.02,60.05,57600.0,45.837,45.9363,45.8294,45.8523,57600.0
2012-11-02 15:00:00,60.05,60.07,59.99,59.99,55900.0,45.8523,45.8675,45.8065,45.8065,55900.0
2012-11-02 15:10:00,59.97,60.11,59.95,60.06,84500.0,45.7912,45.8981,45.7759,45.8599,84500.0
2012-11-02 15:20:00,60.05,60.17,60.04,60.13,81900.0,45.8523,45.9439,45.8446,45.9134,81900.0
2012-11-02 15:30:00,60.13,60.14,59.99,60.02,163500.0,45.9134,45.921,45.8065,45.8294,163500.0
2012-11-02 15:40:00,60.01,60.14,60.0,60.11,190600.0,45.8217,45.921,45.8141,45.8981,190600.0
2012-11-02 15:50:00,60.11,60.16,60.04,60.13,266800.0,45.8981,45.9363,45.8446,45.9134,266800.0
2012-11-05 09:30:00,59.67,59.67,59.36,59.63,67600.0,45.5621,45.5621,45.3254,45.5316,67600.0
2012-11-05 09:40:00,59.61,59.64,59.4,59.64,40300.0,45.5163,45.5392,45.356,45.5392,40300.0
2012-11-05 09:50:00,59.61,59.8,59.56,59.8,43600.0,45.5163,45.6614,45.4781,45.6614,43600.0
2012-11-05 10:00:00,59.76,59.83,59.34,59.36,55800.0,45.6308,45.6843,45.3101,45.3254,55800.0
2012-11-05 10:10:00,59.36,59.62,59.36,59.55,35200.0,45.3254,45.5239,45.3254,45.4705,35200.0
2012-11-05 10:20:00,59.56,59.65,59.53,59.57,28100.0,45.4781,45.5468,45.4552,45.4858,28100.0
2012-11-05 10:30:00,59.57,59.75,59.53,59.74,29400.0,45.4858,45.6232,45.4552,45.6156,29400.0
2012-11-05 10:40:00,59.74,59.87,59.73,59.84,26100.0,45.6156,45.7148,45.6079,45.6919,26100.0
2012-11-05 10:50:00,59.84,59.86,59.74,59.79,33500.0,45.6919,45.7072,45.6156,45.6537,33500.0
2012-11-05 11:00:00,59.79,59.83,59.71,59.83,25100.0,45.6537,45.6843,45.5927,45.6843,25100.0
2012-11-05 11:10:00,59.82,60.09,59.82,60.06,66200.0,45.6767,45.8828,45.6767,45.8599,66200.0
2012-11-05 11:20:00,60.07,60.16,60.03,60.09,62600.0,45.8675,45.9363,45.837,45.8828,62600.0
2012-11-05 11:30:00,60.1,60.16,60.05,60.16,52500.0,45.8905,45.9363,45.8523,45.9363,52500.0
2012-11-05 11:40:00,60.16,60.25,60.16,60.24,58100.0,45.9363,46.005,45.9363,45.9974,58100.0
2012-11-05 11:50:00,60.23,60.3,60.23,60.24,40100.0,45.9897,46.0432,45.9897,45.9974,40100.0
2012-11-05 12:00:00,60.24,60.26,60.18,60.2,87100.0,45.9974,46.0126,45.9515,45.9668,87100.0
2012-11-05 12:10:00,60.21,60.21,60.13,60.17,31100.0,45.9744,45.9744,45.9134,45.9439,31100.0
2012-11-05 12:20:00,60.16,60.18,60.02,60.08,33600.0,45.9363,45.9515,45.8294,45.8752,33600.0
2012-11-05 12:30:00,60.08,60.1,60.02,60.04,22700.0,45.8752,45.8905,45.8294,45.8446,22700.0
2012-11-05 12:40:00,60.03,60.03,59.92,59.92,22500.0,45.837,45.837,45.753,45.753,22500.0
2012-11-05 12:50:00,59.93,59.96,59.87,59.89,21800.0,45.7606,45.7836,45.7148,45.7301,21800.0
2012-11-05 13:00:00,59.9,59.92,59.81,59.88,43900.0,45.7377,45.753,45.669,45.7225,43900.0
2012-11-05 13:10:00,59.91,60.05,59.89,60.05,50400.0,45.7454,45.8523,45.7301,45.8523,50400.0
2012-11-05 13:20:00,60.05,60.1,60.01,60.08,19200.0,45.8523,45.8905,45.8217,45.8752,19200.0
2012-11-05 13:30:00,60.08,60.1,60.03,60.08,16100.0,45.8752,45.8905,45.837,45.8752,16100.0
2012-11-05 13:40:00,60.08,60.09,60.04,60.07,18000.0,45.8752,45.8828,45.8446,45.8675,18000.0
2012-11-05 13:50:00,60.08,60.15,60.08,60.15,21400.0,45.8752,45.9286,45.8752,45.9286,21400.0
2012-11-05 14:00:00,60.15,60.2,60.12,60.12,32100.0,45.9286,45.9668,45.9057,45.9057,32100.0
2012-11-05 14:10:00,60.12,60.13,60.04,60.07,24300.0,45.9057,45.9134,45.8446,45.8675,24300.0
2012-11-05 14:20:00,60.07,60.16,60.06,60.13,22300.0,45.8675,45.9363,45.8599,45.9134,22300.0
2012-11-05 14:30:00,60.13,60.17,60.08,60.1,98800.0,45.9134,45.9439,45.8752,45.8905,98800.0
2012-11-05 14:40:00,60.11,60.16,60.1,60.1,26900.0,45.8981,45.9363,45.8905,45.8905,26900.0
2012-11-05 14:50:00,60.1,60.16,60.07,60.14,19300.0,45.8905,45.9363,45.8675,45.921,19300.0
2012-11-05 15:00:00,60.14,60.19,60.12,60.18,25300.0,45.921,45.9592,45.9057,45.9515,25300.0
2012-11-05 15:10:00,60.18,60.18,60.06,60.08,46300.0,45.9515,45.9515,45.8599,45.8752,46300.0
2012-11-05 15:20:00,60.08,60.1,60.03,60.06,53300.0,45.8752,45.8905,45.837,45.8599,53300.0
2012-11-05 15:30:00,60.06,60.06,60.02,60.06,70600.0,45.8599,45.8599,45.8294,45.8599,70600.0
2012-11-05 15:40:00,60.06,60.2,60.04,60.18,100200.0,45.8599,45.9668,45.8446,45.9515,100200.0
2012-11-05 15:50:00,60.17,60.2,60.08,60.13,99100.0,45.9439,45.9668,45.8752,45.9134,99100.0
2012-11-06 09:30:00,60.27,60.62,60.1,60.52,49600.0,46.0203,46.2875,45.8905,46.2112,49600.0
2012-11-06 09:40:00,60.6,60.61,60.42,60.51,20700.0,46.2722,46.2799,46.1348,46.2035,20700.0
2012-11-06 09:50:00,60.49,60.55,60.41,60.5,30300.0,46.1882,46.2341,46.1272,46.1959,30300.0
2012-11-06 10:00:00,60.5,60.55,60.41,60.49,26400.0,46.1959,46.2341,46.1272,46.1882,26400.0
2012-11-06 10:10:00,60.49,60.55,60.44,60.54,22600.0,46.1882,46.2341,46.1501,46.2264,22600.0
2012-11-06 10:20:00,60.54,60.55,60.43,60.49,27400.0,46.2264,46.2341,46.1424,46.1882,27400.0
2012-11-06 10:30:00,60.5,60.6,60.49,60.6,19400.0,46.1959,46.2722,46.1882,46.2722,19400.0
2012-11-06 10:40:00,60.6,60.73,60.58,60.67,20500.0,46.2722,46.3715,46.257,46.3257,20500.0
2012-11-06 10:50:00,60.66,60.67,60.62,60.63,20000.0,46.3181,46.3257,46.2875,46.2951,20000.0
2012-11-06 11:00:00,60.62,60.64,60.57,60.57,17900.0,46.2875,46.3028,46.2493,46.2493,17900.0
2012-11-06 11:10:00,60.58,60.71,60.58,60.7,37700.0,46.257,46.3562,46.257,46.3486,37700.0
2012-11-06 11:20:00,60.7,60.71,60.59,60.63,38500.0,46.3486,46.3562,46.2646,46.2951,38500.0
2012-11-06 11:30:00,60.63,60.91,60.63,60.81,28300.0,46.2951,46.5089,46.2951,46.4326,28300.0
2012-11-06 11:40:00,60.82,60.93,60.82,60.86,27800.0,46.4402,46.5242,46.4402,46.4708,27800.0
2012-11-06 11:50:00,60.86,60.98,60.86,60.97,19700.0,46.4708,46.5624,46.4708,46.5548,19700.0
2012-11-06 12:00:00,60.97,61.04,60.83,60.84,62900.0,46.5548,46.6082,46.4479,46.4555,62900.0
2012-11-06 12:10:00,60.84,60.89,60.72,60.72,35600.0,46.4555,46.4937,46.3639,46.3639,35600.0
2012-11-06 12:20:00,60.73,60.78,60.65,60.68,47000.0,46.3715,46.4097,46.3104,46.3333,47000.0
2012-11-06 12:30:00,60.7,60.71,60.61,60.62,23200.0,46.3486,46.3562,46.2799,46.2875,23200.0
2012-11-06 12:40:00,60.65,60.65,60.49,60.53,21000.0,46.3104,46.3104,46.1882,46.2188,21000.0
2012-11-06 12:50:00,60.54,60.64,60.54,60.62,18100.0,46.2264,46.3028,46.2264,46.2875,18100.0
2012-11-06 13:00:00,60.63,60.74,60.53,60.71,17400.0,46.2951,46.3791,46.2188,46.3562,17400.0
2012-11-06 13:10:00,60.7,60.7,60.55,60.62,15000.0,46.3486,46.3486,46.2341,46.2875,15000.0
2012-11-06 13:20:00,60.63,60.71,60.57,60.7,18600.0,46.2951,46.3562,46.2493,46.3486,18600.0
2012-11-06 13:30:00,60.69,60.72,60.64,60.68,25400.0,46.341,46.3639,46.3028,46.3333,25400.0
2012-11-06 13:40:00,60.67,60.74,60.66,60.72,19600.0,46.3257,46.3791,46.3181,46.3639,19600.0
2012-11-06 13:50:00,60.72,60.81,60.69,60.78,20900.0,46.3639,46.4326,46.341,46.4097,20900.0
2012-11-06 14:00:00,60.79,60.8,60.71,60.72,22200.0,46.4173,46.425,46.3562,46.3639,22200.0
2012-11-06 14:10:00,60.72,60.76,60.65,60.65,36000.0,46.3639,46.3944,46.3104,46.3104,36000.0
2012-11-06 14:20:00,60.65,60.7,60.62,60.69,12900.0,46.3104,46.3486,46.2875,46.341,12900.0
2012-11-06 14:30:00,60.69,60.78,60.67,60.78,22100.0,46.341,46.4097,46.3257,46.4097,22100.0
2012-11-06 14:40:00,60.79,60.81,60.68,60.71,24700.0,46.4173,46.4326,46.3333,46.3562,24700.0
2012-11-06 14:50:00,60.72,60.73,60.58,60.59,24400.0,46.3639,46.3715,46.257,46.2646,24400.0
2012-11-06 15:00:00,60.6,60.6,60.52,60.52,29300.0,46.2722,46.2722,46.2112,46.2112,29300.0
2012-11-06 15:10:00,60.53,60.57,60.5,60.55,24800.0,46.2188,46.2493,46.1959,46.2341,24800.0
2012-11-06 15:20:00,60.54,60.57,60.46,60.47,43200.0,46.2264,46.2493,46.1653,46.173,43200.0
2012-11-06 15:30:00,60.46,60.54,60.4,60.53,46300.0,46.1653,46.2264,46.1195,46.2188,46300.0
2012-11-06 15:40:00,60.52,60.54,60.44,60.48,74100.0,46.2112,46.2264,46.1501,46.1806,74100.0
2012-11-06 15:50:00,60.48,60.5,60.39,60.46,155600.0,46.1806,46.1959,46.1119,46.1653,155600.0
2012-11-07 09:30:00,59.65,59.66,58.79,58.99,65500.0,45.5468,45.5545,44.8902,45.0429,65500.0
2012-11-07 09:40:00,59.01,59.46,59.01,59.41,25100.0,45.0582,45.4018,45.0582,45.3636,25100.0
2012-11-07 09:50:00,59.39,59.6,59.29,59.53,52600.0,45.3483,45.5087,45.272,45.4552,52600.0
2012-11-07 10:00:00,59.51,59.52,59.29,59.29,97500.0,45.4399,45.4476,45.272,45.272,97500.0
2012-11-07 10:10:00,59.28,59.32,59.01,59.03,39700.0,45.2643,45.2949,45.0582,45.0734,39700.0
2012-11-07 10:20:00,59.01,59.06,58.85,58.91,40100.0,45.0582,45.0963,44.936,44.9818,40100.0
2012-11-07 10:30:00,58.9,58.98,58.81,58.97,47800.0,44.9742,45.0353,44.9055,45.0276,47800.0
2012-11-07 10:40:00,58.96,58.98,58.65,58.75,42200.0,45.02,45.0353,44.7833,44.8596,42200.0
2012-11-07 10:50:00,58.75,58.79,58.41,58.44,29700.0,44.8596,44.8902,44.6,44.6229,29700.0
2012-11-07 11:00:00,58.47,58.65,58.46,58.55,20500.0,44.6458,44.7833,44.6382,44.7069,20500.0
2012-11-07 11:10:00,58.53,58.56,58.4,58.4,31700.0,44.6917,44.7146,44.5924,44.5924,31700.0
2012-11-07 11:20:00,58.38,58.45,58.23,58.28,55400.0,44.5771,44.6306,44.4626,44.5008,55400.0
2012-11-07 11:30:00,58.28,58.44,58.07,58.44,45700.0,44.5008,44.6229,44.3404,44.6229,45700.0
2012-11-07 11:40:00,58.43,58.6,58.36,58.58,25000.0,44.6153,44.7451,44.5618,44.7298,25000.0
2012-11-07 11:50:00,58.55,58.66,58.49,58.63,19000.0,44.7069,44.7909,44.6611,44.768,19000.0
2012-11-07 12:00:00,58.63,58.73,58.61,58.66,16000.0,44.768,44.8444,44.7527,44.7909,16000.0
2012-11-07 12:10:00,58.68,58.74,58.58,58.72,20800.0,44.8062,44.852,44.7298,44.8367,20800.0
2012-11-07 12:20:00,58.72,58.74,58.64,58.67,10000.0,44.8367,44.852,44.7756,44.7986,10000.0
2012-11-07 12:30:00,58.64,58.76,58.63,58.73,13400.0,44.7756,44.8673,44.768,44.8444,13400.0
2012-11-07 12:40:00,58.73,58.76,58.63,58.76,13500.0,44.8444,44.8673,44.768,44.8673,13500.0
2012-11-07 12:50:00,58.75,58.76,58.69,58.73,8200.0,44.8596,44.8673,44.8138,44.8444,8200.0
2012-11-07 13:00:00,58.72,58.91,58.69,58.91,24300.0,44.8367,44.9818,44.8138,44.9818,24300.0
2012-11-07 13:10:00,58.93,58.95,58.84,58.85,18100.0,44.9971,45.0123,44.9284,44.936,18100.0
2012-11-07 13:20:00,58.81,58.87,58.79,58.8,13400.0,44.9055,44.9513,44.8902,44.8978,13400.0
2012-11-07 13:30:00,58.82,58.97,58.82,58.95,26700.0,44.9131,45.0276,44.9131,45.0123,26700.0
2012-11-07 13:40:00,58.94,58.94,58.77,58.82,23300.0,45.0047,45.0047,44.8749,44.9131,23300.0
2012-11-07 13:50:00,58.82,58.93,58.82,58.85,19800.0,44.9131,44.9971,44.9131,44.936,19800.0
2012-11-07 14:00:00,58.85,58.99,58.81,58.95,24700.0,44.936,45.0429,44.9055,45.0123,24700.0
2012-11-07 14:10:00,58.96,58.97,58.8,58.8,15100.0,45.02,45.0276,44.8978,44.8978,15100.0
2012-11-07 14:20:00,58.8,58.83,58.77,58.83,10200.0,44.8978,44.9207,44.8749,44.9207,10200.0
2012-11-07 14:30:00,58.82,58.82,58.63,58.68,20300.0,44.9131,44.9131,44.768,44.8062,20300.0
2012-11-07 14:40:00,58.67,58.73,58.62,58.66,42800.0,44.7986,44.8444,44.7604,44.7909,42800.0
2012-11-07 14:50:00,58.67,58.76,58.63,58.73,32300.0,44.7986,44.8673,44.768,44.8444,32300.0
2012-11-07 15:00:00,58.75,58.78,58.64,58.69,33600.0,44.8596,44.8825,44.7756,44.8138,33600.0
2012-11-07 15:10:00,58.69,58.8,58.63,58.66,29900.0,44.8138,44.8978,44.768,44.7909,29900.0
2012-11-07 15:20:00,58.65,58.9,58.65,58.89,65500.0,44.7833,44.9742,44.7833,44.9665,65500.0
2012-11-07 15:30:00,58.9,58.9,58.72,58.72,112900.0,44.9742,44.9742,44.8367,44.8367,112900.0
2012-11-07 15:40:00,58.73,58.94,58.7,58.71,118200.0,44.8444,45.0047,44.8215,44.8291,118200.0
2012-11-07 15:50:00,58.72,58.8,58.58,58.59,194700.0,44.8367,44.8978,44.7298,44.7375,194700.0
2012-11-08 09:30:00,58.69,59.11,58.63,59.11,23100.0,44.8138,45.1345,44.768,45.1345,23100.0
2012-11-08 09:40:00,59.16,59.41,59.14,59.26,29400.0,45.1727,45.3636,45.1574,45.2491,29400.0
2012-11-08 09:50:00,59.26,59.31,59.07,59.18,17600.0,45.2491,45.2872,45.104,45.188,17600.0
2012-11-08 10:00:00,59.17,59.25,59.04,59.04,42900.0,45.1803,45.2414,45.0811,45.0811,42900.0
2012-11-08 10:10:00,59.06,59.08,58.88,58.9,15900.0,45.0963,45.1116,44.9589,44.9742,15900.0
2012-11-08 10:20:00,58.89,58.9,58.74,58.84,12000.0,44.9665,44.9742,44.852,44.9284,12000.0
2012-11-08 10:30:00,58.86,58.95,58.8,58.92,17400.0,44.9436,45.0123,44.8978,44.9894,17400.0
2012-11-08 10:40:00,58.92,58.92,58.64,58.67,24700.0,44.9894,44.9894,44.7756,44.7986,24700.0
2012-11-08 10:50:00,58.66,58.8,58.63,58.75,25600.0,44.7909,44.8978,44.768,44.8596,25600.0
2012-11-08 11:00:00,58.77,58.9,58.65,58.87,24000.0,44.8749,44.9742,44.7833,44.9513,24000.0
2012-11-08 11:10:00,58.86,58.95,58.79,58.8,30200.0,44.9436,45.0123,44.8902,44.8978,30200.0
2012-11-08 11:20:00,58.8,58.96,58.78,58.89,42300.0,44.8978,45.02,44.8825,44.9665,42300.0
2012-11-08 11:30:00,58.89,58.91,58.7,58.79,26200.0,44.9665,44.9818,44.8215,44.8902,26200.0
2012-11-08 11:40:00,58.77,58.82,58.69,58.82,11400.0,44.8749,44.9131,44.8138,44.9131,11400.0
2012-11-08 11:50:00,58.79,58.92,58.76,58.83,16600.0,44.8902,44.9894,44.8673,44.9207,16600.0
2012-11-08 12:00:00,58.84,58.86,58.74,58.8,21800.0,44.9284,44.9436,44.852,44.8978,21800.0
2012-11-08 12:10:00,58.8,58.8,58.6,58.66,26500.0,44.8978,44.8978,44.7451,44.7909,26500.0
2012-11-08 12:20:00,58.68,58.71,58.58,58.62,31300.0,44.8062,44.8291,44.7298,44.7604,31300.0
2012-11-08 12:30:00,58.63,58.65,58.5,58.54,16900.0,44.768,44.7833,44.6687,44.6993,16900.0
2012-11-08 12:40:00,58.6,58.62,58.42,58.51,8700.0,44.7451,44.7604,44.6077,44.6764,8700.0
2012-11-08 12:50:00,58.5,58.6,58.5,58.57,9500.0,44.6687,44.7451,44.6687,44.7222,9500.0
2012-11-08 13:00:00,58.58,58.58,58.49,58.53,13900.0,44.7298,44.7298,44.6611,44.6917,13900.0
2012-11-08 13:10:00,58.52,58.52,58.38,58.45,10700.0,44.684,44.684,44.5771,44.6306,10700.0
2012-11-08 13:20:00,58.45,58.49,58.11,58.2,36000.0,44.6306,44.6611,44.371,44.4397,36000.0
2012-11-08 13:30:00,58.19,58.2,58.04,58.12,45700.0,44.432,44.4397,44.3175,44.3786,45700.0
2012-11-08 13:40:00,58.12,58.32,58.09,58.32,33700.0,44.3786,44.5313,44.3557,44.5313,33700.0
2012-11-08 13:50:00,58.32,58.4,58.25,58.36,54100.0,44.5313,44.5924,44.4779,44.5618,54100.0
2012-11-08 14:00:00,58.36,58.43,58.28,58.3,47300.0,44.5618,44.6153,44.5008,44.516,47300.0
2012-11-08 14:10:00,58.3,58.44,58.26,58.28,35800.0,44.516,44.6229,44.4855,44.5008,35800.0
2012-11-08 14:20:00,58.29,58.3,58.21,58.3,36400.0,44.5084,44.516,44.4473,44.516,36400.0
2012-11-08 14:30:00,58.31,58.39,58.28,58.32,25500.0,44.5237,44.5848,44.5008,44.5313,25500.0
2012-11-08 14:40:00,58.34,58.46,58.32,58.44,28700.0,44.5466,44.6382,44.5313,44.6229,28700.0
2012-11-08 14:50:00,58.45,58.53,58.41,58.44,38400.0,44.6306,44.6917,44.6,44.6229,38400.0
2012-11-08 15:00:00,58.44,58.45,58.39,58.4,34600.0,44.6229,44.6306,44.5848,44.5924,34600.0
2012-11-08 15:10:00,58.41,58.56,58.39,58.53,64200.0,44.6,44.7146,44.5848,44.6917,64200.0
2012-11-08 15:20:00,58.52,58.54,58.4,58.42,108100.0,44.684,44.6993,44.5924,44.6077,108100.0
2012-11-08 15:30:00,58.42,58.44,58.28,58.35,48400.0,44.6077,44.6229,44.5008,44.5542,48400.0
2012-11-08 15:40:00,58.35,58.41,58.21,58.22,57300.0,44.5542,44.6,44.4473,44.4549,57300.0
2012-11-08 15:50:00,58.22,58.3,57.99,58.02,140500.0,44.4549,44.516,44.2793,44.3022,140500.0
2012-11-09 09:30:00,57.72,58.0,57.44,57.96,27800.0,44.0732,44.287,43.8594,44.2564,27800.0
2012-11-09 09:40:00,57.94,58.22,57.94,57.96,13700.0,44.2411,44.4549,44.2411,44.2564,13700.0
2012-11-09 09:50:00,57.98,58.22,57.91,58.22,12900.0,44.2717,44.4549,44.2182,44.4549,12900.0
2012-11-09 10:00:00,58.18,58.36,58.14,58.31,39900.0,44.4244,44.5618,44.3939,44.5237,39900.0
2012-11-09 10:10:00,58.35,58.43,58.27,58.36,28600.0,44.5542,44.6153,44.4931,44.5618,28600.0
2012-11-09 10:20:00,58.36,58.53,58.33,58.41,14500.0,44.5618,44.6917,44.5389,44.6,14500.0
2012-11-09 10:30:00,58.41,58.42,58.27,58.27,14200.0,44.6,44.6077,44.4931,44.4931,14200.0
2012-11-09 10:40:00,58.26,58.58,58.26,58.36,16800.0,44.4855,44.7298,44.4855,44.5618,16800.0
2012-11-09 10:50:00,58.34,58.51,58.3,58.43,23300.0,44.5466,44.6764,44.516,44.6153,23300.0
2012-11-09 11:00:00,58.45,58.53,58.36,58.48,16700.0,44.6306,44.6917,44.5618,44.6535,16700.0
2012-11-09 11:10:00,58.48,58.55,58.43,58.5,20300.0,44.6535,44.7069,44.6153,44.6687,20300.0
2012-11-09 11:20:00,58.51,58.55,58.3,58.34,18500.0,44.6764,44.7069,44.516,44.5466,18500.0
2012-11-09 11:30:00,58.34,58.44,58.27,58.39,27700.0,44.5466,44.6229,44.4931,44.5848,27700.0
2012-11-09 11:40:00,58.41,58.45,58.34,58.45,9800.0,44.6,44.6306,44.5466,44.6306,9800.0
2012-11-09 11:50:00,58.46,58.47,58.37,58.42,6000.0,44.6382,44.6458,44.5695,44.6077,6000.0
2012-11-09 12:00:00,58.44,58.52,58.44,58.46,8300.0,44.6229,44.684,44.6229,44.6382,8300.0
2012-11-09 12:10:00,58.5,58.65,58.49,58.65,9800.0,44.6687,44.7833,44.6611,44.7833,9800.0
2012-11-09 12:20:00,58.6,58.65,58.57,58.62,11200.0,44.7451,44.7833,44.7222,44.7604,11200.0
2012-11-09 12:30:00,58.63,58.65,58.54,58.55,6000.0,44.768,44.7833,44.6993,44.7069,6000.0
2012-11-09 12:40:00,58.56,58.56,58.46,58.48,4100.0,44.7146,44.7146,44.6382,44.6535,4100.0
2012-11-09 12:50:00,58.5,58.51,58.37,58.41,5500.0,44.6687,44.6764,44.5695,44.6,5500.0
2012-11-09 13:00:00,58.44,58.53,58.42,58.45,16100.0,44.6229,44.6917,44.6077,44.6306,16100.0
2012-11-09 13:10:00,58.46,58.46,58.09,58.38,9800.0,44.6382,44.6382,44.3557,44.5771,9800.0
2012-11-09 13:20:00,58.37,58.37,58.01,58.04,12600.0,44.5695,44.5695,44.2946,44.3175,12600.0
2012-11-09 13:30:00,58.04,58.15,57.99,58.06,11000.0,44.3175,44.4015,44.2793,44.3328,11000.0
2012-11-09 13:40:00,58.12,58.15,57.98,58.13,10300.0,44.3786,44.4015,44.2717,44.3862,10300.0
2012-11-09 13:50:00,58.1,58.28,58.1,58.22,12300.0,44.3633,44.5008,44.3633,44.4549,12300.0
2012-11-09 14:00:00,58.21,58.21,58.04,58.08,10000.0,44.4473,44.4473,44.3175,44.348,10000.0
2012-11-09 14:10:00,58.07,58.29,58.07,58.22,10900.0,44.3404,44.5084,44.3404,44.4549,10900.0
2012-11-09 14:20:00,58.2,58.23,58.13,58.2,8700.0,44.4397,44.4626,44.3862,44.4397,8700.0
2012-11-09 14:30:00,58.23,58.4,58.22,58.28,21700.0,44.4626,44.5924,44.4549,44.5008,21700.0
2012-11-09 14:40:00,58.28,58.32,58.24,58.27,11300.0,44.5008,44.5313,44.4702,44.4931,11300.0
2012-11-09 14:50:00,58.25,58.27,58.16,58.16,8500.0,44.4779,44.4931,44.4091,44.4091,8500.0
2012-11-09 15:00:00,58.16,58.18,58.08,58.13,10400.0,44.4091,44.4244,44.348,44.3862,10400.0
2012-11-09 15:10:00,58.15,58.24,58.1,58.1,20500.0,44.4015,44.4702,44.3633,44.3633,20500.0
2012-11-09 15:20:00,58.13,58.2,58.12,58.18,19200.0,44.3862,44.4397,44.3786,44.4244,19200.0
2012-11-09 15:30:00,58.17,58.17,58.0,58.07,26500.0,44.4168,44.4168,44.287,44.3404,26500.0
2012-11-09 15:40:00,58.08,58.35,58.08,58.23,38500.0,44.348,44.5542,44.348,44.4626,38500.0
2012-11-09 15:50:00,58.21,58.23,57.99,58.06,70100.0,44.4473,44.4626,44.2793,44.3328,70100.0
2012-11-12 09:30:00,58.05,59.78,57.8,58.2,56600.0,44.3251,45.6461,44.1342,44.4397,56600.0
2012-11-12 09:40:00,58.2,58.42,58.16,58.32,14000.0,44.4397,44.6077,44.4091,44.5313,14000.0
2012-11-12 09:50:00,58.25,58.29,58.13,58.23,6900.0,44.4779,44.5084,44.3862,44.4626,6900.0
2012-11-12 10:00:00,58.23,58.25,58.09,58.12,11000.0,44.4626,44.4779,44.3557,44.3786,11000.0
2012-11-12 10:10:00,58.11,58.15,58.0,58.06,8900.0,44.371,44.4015,44.287,44.3328,8900.0
2012-11-12 10:20:00,58.02,58.11,57.95,58.11,9800.0,44.3022,44.371,44.2488,44.371,9800.0
2012-11-12 10:30:00,58.08,58.08,57.98,58.03,23700.0,44.348,44.348,44.2717,44.3099,23700.0
2012-11-12 10:40:00,58.04,58.05,57.92,58.0,13700.0,44.3175,44.3251,44.2259,44.287,13700.0
2012-11-12 10:50:00,57.99,57.99,57.94,57.98,7000.0,44.2793,44.2793,44.2411,44.2717,7000.0
2012-11-12 11:00:00,58.0,58.01,57.95,58.0,16300.0,44.287,44.2946,44.2488,44.287,16300.0
2012-11-12 11:10:00,58.0,58.02,57.96,58.0,51600.0,44.287,44.3022,44.2564,44.287,51600.0
2012-11-12 11:20:00,58.01,58.04,57.97,58.02,53100.0,44.2946,44.3175,44.2641,44.3022,53100.0
2012-11-12 11:30:00,58.01,58.05,57.98,58.03,15500.0,44.2946,44.3251,44.2717,44.3099,15500.0
2012-11-12 11:40:00,58.03,58.06,57.98,57.98,14700.0,44.3099,44.3328,44.2717,44.2717,14700.0
2012-11-12 11:50:00,58.0,58.04,57.96,58.0,34300.0,44.287,44.3175,44.2564,44.287,34300.0
2012-11-12 12:00:00,58.0,58.04,57.97,58.02,13600.0,44.287,44.3175,44.2641,44.3022,13600.0
2012-11-12 12:10:00,58.01,58.02,57.97,58.01,18600.0,44.2946,44.3022,44.2641,44.2946,18600.0
2012-11-12 12:20:00,58.02,58.04,57.97,58.02,19600.0,44.3022,44.3175,44.2641,44.3022,19600.0
2012-11-12 12:30:00,58.02,58.03,57.97,58.0,18600.0,44.3022,44.3099,44.2641,44.287,18600.0
2012-11-12 12:40:00,58.01,58.03,57.98,58.0,25100.0,44.2946,44.3099,44.2717,44.287,25100.0
2012-11-12 12:50:00,58.0,58.04,57.98,58.04,30700.0,44.287,44.3175,44.2717,44.3175,30700.0
2012-11-12 13:00:00,58.05,58.15,58.04,58.15,39800.0,44.3251,44.4015,44.3175,44.4015,39800.0
2012-11-12 13:10:00,58.16,58.22,58.11,58.12,41800.0,44.4091,44.4549,44.371,44.3786,41800.0
2012-11-12 13:20:00,58.12,58.2,58.07,58.13,24900.0,44.3786,44.4397,44.3404,44.3862,24900.0
2012-11-12 13:30:00,58.15,58.22,58.12,58.2,11700.0,44.4015,44.4549,44.3786,44.4397,11700.0
2012-11-12 13:40:00,58.19,58.21,58.16,58.17,14100.0,44.432,44.4473,44.4091,44.4168,14100.0
2012-11-12 13:50:00,58.17,58.32,58.17,58.22,17900.0,44.4168,44.5313,44.4168,44.4549,17900.0
2012-11-12 14:00:00,58.21,58.26,58.18,58.26,36000.0,44.4473,44.4855,44.4244,44.4855,36000.0
2012-11-12 14:10:00,58.25,58.39,58.25,58.37,22600.0,44.4779,44.5848,44.4779,44.5695,22600.0
2012-11-12 14:20:00,58.38,58.45,58.32,58.35,21800.0,44.5771,44.6306,44.5313,44.5542,21800.0
2012-11-12 14:30:00,58.35,58.38,58.29,58.31,20900.0,44.5542,44.5771,44.5084,44.5237,20900.0
2012-11-12 14:40:00,58.31,58.39,58.29,58.35,24500.0,44.5237,44.5848,44.5084,44.5542,24500.0
2012-11-12 14:50:00,58.35,58.43,58.35,58.4,18200.0,44.5542,44.6153,44.5542,44.5924,18200.0
2012-11-12 15:00:00,58.4,58.44,58.34,58.34,27600.0,44.5924,44.6229,44.5466,44.5466,27600.0
2012-11-12 15:10:00,58.35,58.38,58.22,58.31,57900.0,44.5542,44.5771,44.4549,44.5237,57900.0
2012-11-12 15:20:00,58.3,58.44,58.3,58.34,55800.0,44.516,44.6229,44.516,44.5466,55800.0
2012-11-12 15:30:00,58.34,58.45,58.33,58.44,36700.0,44.5466,44.6306,44.5389,44.6229,36700.0
2012-11-12 15:40:00,58.44,58.52,58.38,58.38,40200.0,44.6229,44.684,44.5771,44.5771,40200.0
2012-11-12 15:50:00,58.39,58.49,58.37,58.42,66800.0,44.5848,44.6611,44.5695,44.6077,66800.0
2012-11-13 09:30:00,57.75,58.2,57.66,58.12,49100.0,44.0961,44.4397,44.0273,44.3786,49100.0
2012-11-13 09:40:00,58.11,58.69,58.1,58.67,48000.0,44.371,44.8138,44.3633,44.7986,48000.0
2012-11-13 09:50:00,58.65,58.72,58.45,58.61,19400.0,44.7833,44.8367,44.6306,44.7527,19400.0
2012-11-13 10:00:00,58.58,58.8,58.54,58.78,32000.0,44.7298,44.8978,44.6993,44.8825,32000.0
2012-11-13 10:10:00,58.78,59.03,58.78,58.94,33300.0,44.8825,45.0734,44.8825,45.0047,33300.0
2012-11-13 10:20:00,58.95,59.07,58.85,58.88,25800.0,45.0123,45.104,44.936,44.9589,25800.0
2012-11-13 10:30:00,58.86,59.05,58.82,58.9,33800.0,44.9436,45.0887,44.9131,44.9742,33800.0
2012-11-13 10:40:00,58.92,59.02,58.83,58.97,27300.0,44.9894,45.0658,44.9207,45.0276,27300.0
2012-11-13 10:50:00,59.0,59.25,58.92,59.24,36000.0,45.0505,45.2414,44.9894,45.2338,36000.0
2012-11-13 11:00:00,59.24,59.3,59.18,59.26,34400.0,45.2338,45.2796,45.188,45.2491,34400.0
2012-11-13 11:10:00,59.26,59.41,59.25,59.26,63600.0,45.2491,45.3636,45.2414,45.2491,63600.0
2012-11-13 11:20:00,59.28,59.37,59.26,59.35,43100.0,45.2643,45.333,45.2491,45.3178,43100.0
2012-11-13 11:30:00,59.35,59.39,59.19,59.21,31200.0,45.3178,45.3483,45.1956,45.2109,31200.0
2012-11-13 11:40:00,59.22,59.29,59.19,59.27,25600.0,45.2185,45.272,45.1956,45.2567,25600.0
2012-11-13 11:50:00,59.26,59.38,59.24,59.37,33600.0,45.2491,45.3407,45.2338,45.333,33600.0
2012-11-13 12:00:00,59.38,59.45,59.33,59.39,74500.0,45.3407,45.3941,45.3025,45.3483,74500.0
2012-11-13 12:10:00,59.36,59.58,59.36,59.47,61600.0,45.3254,45.4934,45.3254,45.4094,61600.0
2012-11-13 12:20:00,59.49,59.49,59.28,59.35,29100.0,45.4247,45.4247,45.2643,45.3178,29100.0
2012-11-13 12:30:00,59.36,59.37,59.18,59.21,35400.0,45.3254,45.333,45.188,45.2109,35400.0
2012-11-13 12:40:00,59.23,59.23,59.1,59.14,16800.0,45.2261,45.2261,45.1269,45.1574,16800.0
2012-11-13 12:50:00,59.11,59.28,59.1,59.22,33300.0,45.1345,45.2643,45.1269,45.2185,33300.0
2012-11-13 13:00:00,59.23,59.23,59.14,59.21,14100.0,45.2261,45.2261,45.1574,45.2109,14100.0
2012-11-13 13:10:00,59.2,59.35,59.13,59.29,17300.0,45.2032,45.3178,45.1498,45.272,17300.0
2012-11-13 13:20:00,59.28,59.3,59.15,59.15,17000.0,45.2643,45.2796,45.1651,45.1651,17000.0
2012-11-13 13:30:00,59.15,59.22,59.03,59.03,17600.0,45.1651,45.2185,45.0734,45.0734,17600.0
2012-11-13 13:40:00,59.05,59.16,59.03,59.08,16400.0,45.0887,45.1727,45.0734,45.1116,16400.0
2012-11-13 13:50:00,59.1,59.21,59.04,59.21,10400.0,45.1269,45.2109,45.0811,45.2109,10400.0
2012-11-13 14:00:00,59.23,59.25,59.11,59.14,11900.0,45.2261,45.2414,45.1345,45.1574,11900.0
2012-11-13 14:10:00,59.15,59.23,59.1,59.2,14500.0,45.1651,45.2261,45.1269,45.2032,14500.0
2012-11-13 14:20:00,59.21,59.22,59.11,59.14,34100.0,45.2109,45.2185,45.1345,45.1574,34100.0
2012-11-13 14:30:00,59.12,59.13,59.0,59.06,32900.0,45.1422,45.1498,45.0505,45.0963,32900.0
2012-11-13 14:40:00,59.07,59.08,58.97,59.03,41100.0,45.104,45.1116,45.0276,45.0734,41100.0
2012-11-13 14:50:00,59.03,59.08,58.94,58.95,31200.0,45.0734,45.1116,45.0047,45.0123,31200.0
2012-11-13 15:00:00,58.95,59.07,58.95,59.02,77200.0,45.0123,45.104,45.0123,45.0658,77200.0
2012-11-13 15:10:00,59.03,59.03,58.77,58.8,22200.0,45.0734,45.0734,44.8749,44.8978,22200.0
2012-11-13 15:20:00,58.8,58.84,58.66,58.78,77700.0,44.8978,44.9284,44.7909,44.8825,77700.0
2012-11-13 15:30:00,58.78,58.84,58.75,58.79,46600.0,44.8825,44.9284,44.8596,44.8902,46600.0
2012-11-13 15:40:00,58.8,58.8,58.68,58.76,89100.0,44.8978,44.8978,44.8062,44.8673,89100.0
2012-11-13 15:50:00,58.75,58.76,58.55,58.57,255200.0,44.8596,44.8673,44.7069,44.7222,255200.0
2012-11-14 09:30:00,58.73,58.88,58.58,58.75,19600.0,44.8444,44.9589,44.7298,44.8596,19600.0
2012-11-14 09:40:00,58.7,58.84,58.62,58.77,7300.0,44.8215,44.9284,44.7604,44.8749,7300.0
2012-11-14 09:50:00,58.77,58.92,58.69,58.77,25900.0,44.8749,44.9894,44.8138,44.8749,25900.0
2012-11-14 10:00:00,58.76,58.82,58.61,58.7,24400.0,44.8673,44.9131,44.7527,44.8215,24400.0
2012-11-14 10:10:00,58.76,58.8,58.44,58.52,33400.0,44.8673,44.8978,44.6229,44.684,33400.0
2012-11-14 10:20:00,58.52,58.55,58.39,58.41,20700.0,44.684,44.7069,44.5848,44.6,20700.0
2012-11-14 10:30:00,58.39,58.45,58.23,58.31,50300.0,44.5848,44.6306,44.4626,44.5237,50300.0
2012-11-14 10:40:00,58.34,58.34,57.96,58.07,24800.0,44.5466,44.5466,44.2564,44.3404,24800.0
2012-11-14 10:50:00,58.08,58.31,58.02,58.31,43100.0,44.348,44.5237,44.3022,44.5237,43100.0
2012-11-14 11:00:00,58.29,58.52,58.22,58.51,36300.0,44.5084,44.684,44.4549,44.6764,36300.0
2012-11-14 11:10:00,58.5,58.76,58.48,58.54,56700.0,44.6687,44.8673,44.6535,44.6993,56700.0
2012-11-14 11:20:00,58.54,58.61,58.47,58.59,83900.0,44.6993,44.7527,44.6458,44.7375,83900.0
2012-11-14 11:30:00,58.59,58.6,58.44,58.49,45400.0,44.7375,44.7451,44.6229,44.6611,45400.0
2012-11-14 11:40:00,58.5,58.61,58.5,58.57,18400.0,44.6687,44.7527,44.6687,44.7222,18400.0
2012-11-14 11:50:00,58.59,58.62,58.53,58.59,17100.0,44.7375,44.7604,44.6917,44.7375,17100.0
2012-11-14 12:00:00,58.6,58.65,58.51,58.59,28600.0,44.7451,44.7833,44.6764,44.7375,28600.0
2012-11-14 12:10:00,58.57,58.59,58.44,58.55,37600.0,44.7222,44.7375,44.6229,44.7069,37600.0
2012-11-14 12:20:00,58.54,58.59,58.49,58.53,21100.0,44.6993,44.7375,44.6611,44.6917,21100.0
2012-11-14 12:30:00,58.53,58.57,58.36,58.38,26500.0,44.6917,44.7222,44.5618,44.5771,26500.0
2012-11-14 12:40:00,58.37,58.47,58.35,58.41,11900.0,44.5695,44.6458,44.5542,44.6,11900.0
2012-11-14 12:50:00,58.44,58.44,58.29,58.3,18400.0,44.6229,44.6229,44.5084,44.516,18400.0
2012-11-14 13:00:00,58.32,58.41,58.3,58.4,20800.0,44.5313,44.6,44.516,44.5924,20800.0
2012-11-14 13:10:00,58.42,58.58,58.4,58.5,31900.0,44.6077,44.7298,44.5924,44.6687,31900.0
2012-11-14 13:20:00,58.49,58.53,58.43,58.43,38800.0,44.6611,44.6917,44.6153,44.6153,38800.0
2012-11-14 13:30:00,58.42,58.62,58.41,58.51,44000.0,44.6077,44.7604,44.6,44.6764,44000.0
2012-11-14 13:40:00,58.5,58.55,58.42,58.54,35300.0,44.6687,44.7069,44.6077,44.6993,35300.0
2012-11-14 13:50:00,58.54,58.57,58.42,58.54,47100.0,44.6993,44.7222,44.6077,44.6993,47100.0
2012-11-14 14:00:00,58.53,58.6,58.4,58.42,47900.0,44.6917,44.7451,44.5924,44.6077,47900.0
2012-11-14 14:10:00,58.43,58.43,58.22,58.29,37100.0,44.6153,44.6153,44.4549,44.5084,37100.0
2012-11-14 14:20:00,58.29,58.45,58.26,58.41,53400.0,44.5084,44.6306,44.4855,44.6,53400.0
2012-11-14 14:30:00,58.4,58.41,58.27,58.34,36100.0,44.5924,44.6,44.4931,44.5466,36100.0
2012-11-14 14:40:00,58.35,58.37,58.27,58.29,36800.0,44.5542,44.5695,44.4931,44.5084,36800.0
2012-11-14 14:50:00,58.29,58.38,58.24,58.28,60300.0,44.5084,44.5771,44.4702,44.5008,60300.0
2012-11-14 15:00:00,58.26,58.26,57.87,57.95,63300.0,44.4855,44.4855,44.1877,44.2488,63300.0
2012-11-14 15:10:00,57.96,58.0,57.75,57.8,44900.0,44.2564,44.287,44.0961,44.1342,44900.0
2012-11-14 15:20:00,57.79,57.87,57.69,57.86,49300.0,44.1266,44.1877,44.0503,44.1801,49300.0
2012-11-14 15:30:00,57.86,57.9,57.66,57.83,77000.0,44.1801,44.2106,44.0273,44.1572,77000.0
2012-11-14 15:40:00,57.82,57.82,57.55,57.59,53000.0,44.1495,44.1495,43.9434,43.9739,53000.0
2012-11-14 15:50:00,57.58,57.59,57.41,57.56,113100.0,43.9663,43.9739,43.8365,43.951,113100.0
2012-11-15 09:30:00,57.4,57.92,57.2,57.81,116800.0,43.8288,44.2259,43.6761,44.1419,116800.0
2012-11-15 09:40:00,57.82,57.88,57.63,57.68,49700.0,44.1495,44.1953,44.0044,44.0426,49700.0
2012-11-15 09:50:00,57.65,57.85,57.55,57.85,89800.0,44.0197,44.1724,43.9434,44.1724,89800.0
2012-11-15 10:00:00,57.83,58.23,57.55,58.1,65000.0,44.1572,44.4626,43.9434,44.3633,65000.0
2012-11-15 10:10:00,58.07,58.2,57.8,58.17,71300.0,44.3404,44.4397,44.1342,44.4168,71300.0
2012-11-15 10:20:00,58.17,58.18,58.05,58.12,51800.0,44.4168,44.4244,44.3251,44.3786,51800.0
2012-11-15 10:30:00,58.13,58.16,58.01,58.06,39600.0,44.3862,44.4091,44.2946,44.3328,39600.0
2012-11-15 10:40:00,58.04,58.11,57.89,57.89,30900.0,44.3175,44.371,44.203,44.203,30900.0
2012-11-15 10:50:00,57.89,57.97,57.69,57.69,33300.0,44.203,44.2641,44.0503,44.0503,33300.0
2012-11-15 11:00:00,57.7,57.74,57.64,57.68,40300.0,44.0579,44.0884,44.0121,44.0426,40300.0
2012-11-15 11:10:00,57.69,57.73,57.56,57.57,33800.0,44.0503,44.0808,43.951,43.9586,33800.0
2012-11-15 11:20:00,57.57,57.71,57.49,57.67,56000.0,43.9586,44.0655,43.8975,44.035,56000.0
2012-11-15 11:30:00,57.66,57.75,57.62,57.68,19900.0,44.0273,44.0961,43.9968,44.0426,19900.0
2012-11-15 11:40:00,57.69,57.71,57.44,57.51,25600.0,44.0503,44.0655,43.8594,43.9128,25600.0
2012-11-15 11:50:00,57.51,57.62,57.5,57.59,19200.0,43.9128,43.9968,43.9052,43.9739,19200.0
2012-11-15 12:00:00,57.59,57.68,57.57,57.68,19400.0,43.9739,44.0426,43.9586,44.0426,19400.0
2012-11-15 12:10:00,57.68,57.68,57.6,57.65,17500.0,44.0426,44.0426,43.9815,44.0197,17500.0
2012-11-15 12:20:00,57.65,57.65,57.58,57.65,21500.0,44.0197,44.0197,43.9663,44.0197,21500.0
2012-11-15 12:30:00,57.64,57.8,57.6,57.78,18200.0,44.0121,44.1342,43.9815,44.119,18200.0
2012-11-15 12:40:00,57.79,57.82,57.67,57.72,30200.0,44.1266,44.1495,44.035,44.0732,30200.0
2012-11-15 12:50:00,57.72,57.76,57.67,57.68,15500.0,44.0732,44.1037,44.035,44.0426,15500.0
2012-11-15 13:00:00,57.7,57.77,57.64,57.75,25700.0,44.0579,44.1113,44.0121,44.0961,25700.0
2012-11-15 13:10:00,57.77,57.89,57.77,57.89,18000.0,44.1113,44.203,44.1113,44.203,18000.0
2012-11-15 13:20:00,57.89,58.11,57.88,58.11,31000.0,44.203,44.371,44.1953,44.371,31000.0
2012-11-15 13:30:00,58.11,58.18,58.04,58.18,24100.0,44.371,44.4244,44.3175,44.4244,24100.0
2012-11-15 13:40:00,58.19,58.21,58.16,58.21,22100.0,44.432,44.4473,44.4091,44.4473,22100.0
2012-11-15 13:50:00,58.21,58.37,58.21,58.23,36200.0,44.4473,44.5695,44.4473,44.4626,36200.0
2012-11-15 14:00:00,58.2,58.25,58.06,58.06,26100.0,44.4397,44.4779,44.3328,44.3328,26100.0
2012-11-15 14:10:00,58.08,58.15,58.01,58.06,23400.0,44.348,44.4015,44.2946,44.3328,23400.0
2012-11-15 14:20:00,58.07,58.09,57.97,58.02,21800.0,44.3404,44.3557,44.2641,44.3022,21800.0
2012-11-15 14:30:00,58.03,58.03,57.9,57.95,26500.0,44.3099,44.3099,44.2106,44.2488,26500.0
2012-11-15 14:40:00,57.95,58.05,57.95,58.0,28200.0,44.2488,44.3251,44.2488,44.287,28200.0
2012-11-15 14:50:00,57.99,58.09,57.98,58.05,22500.0,44.2793,44.3557,44.2717,44.3251,22500.0
2012-11-15 15:00:00,58.05,58.05,57.74,57.82,47800.0,44.3251,44.3251,44.0884,44.1495,47800.0
2012-11-15 15:10:00,57.84,57.97,57.84,57.92,32400.0,44.1648,44.2641,44.1648,44.2259,32400.0
2012-11-15 15:20:00,57.93,57.95,57.84,57.85,38200.0,44.2335,44.2488,44.1648,44.1724,38200.0
2012-11-15 15:30:00,57.86,58.02,57.83,58.02,61300.0,44.1801,44.3022,44.1572,44.3022,61300.0
2012-11-15 15:40:00,58.02,58.26,58.0,58.2,83500.0,44.3022,44.4855,44.287,44.4397,83500.0
2012-11-15 15:50:00,58.2,58.2,58.04,58.05,148600.0,44.4397,44.4397,44.3175,44.3251,148600.0
2012-11-16 09:30:00,57.42,58.32,57.42,57.95,157500.0,43.8441,44.5313,43.8441,44.2488,157500.0
2012-11-16 09:40:00,57.96,57.96,57.68,57.77,92600.0,44.2564,44.2564,44.0426,44.1113,92600.0
2012-11-16 09:50:00,57.78,57.85,57.7,57.84,31200.0,44.119,44.1724,44.0579,44.1648,31200.0
2012-11-16 10:00:00,57.84,57.88,57.63,57.78,71500.0,44.1648,44.1953,44.0044,44.119,71500.0
2012-11-16 10:10:00,57.79,57.81,57.53,57.53,103400.0,44.1266,44.1419,43.9281,43.9281,103400.0
2012-11-16 10:20:00,57.52,57.56,57.47,57.52,69300.0,43.9204,43.951,43.8823,43.9204,69300.0
2012-11-16 10:30:00,57.52,57.84,57.45,57.77,45700.0,43.9204,44.1648,43.867,44.1113,45700.0
2012-11-16 10:40:00,57.8,57.89,57.69,57.74,20700.0,44.1342,44.203,44.0503,44.0884,20700.0
2012-11-16 10:50:00,57.74,57.77,57.68,57.7,26000.0,44.0884,44.1113,44.0426,44.0579,26000.0
2012-11-16 11:00:00,57.7,57.75,57.63,57.71,23600.0,44.0579,44.0961,44.0044,44.0655,23600.0
2012-11-16 11:10:00,57.71,57.78,57.68,57.72,22600.0,44.0655,44.119,44.0426,44.0732,22600.0
2012-11-16 11:20:00,57.72,57.79,57.57,57.6,30400.0,44.0732,44.1266,43.9586,43.9815,30400.0
2012-11-16 11:30:00,57.61,57.84,57.59,57.82,28200.0,43.9892,44.1648,43.9739,44.1495,28200.0
2012-11-16 11:40:00,57.83,58.24,57.77,58.2,59700.0,44.1572,44.4702,44.1113,44.4397,59700.0
2012-11-16 11:50:00,58.23,58.42,58.2,58.4,24700.0,44.4626,44.6077,44.4397,44.5924,24700.0
2012-11-16 12:00:00,58.42,58.45,58.24,58.4,31100.0,44.6077,44.6306,44.4702,44.5924,31100.0
2012-11-16 12:10:00,58.38,58.43,58.26,58.29,19000.0,44.5771,44.6153,44.4855,44.5084,19000.0
2012-11-16 12:20:00,58.3,58.39,58.21,58.36,20700.0,44.516,44.5848,44.4473,44.5618,20700.0
2012-11-16 12:30:00,58.36,58.5,58.35,58.41,25700.0,44.5618,44.6687,44.5542,44.6,25700.0
2012-11-16 12:40:00,58.43,58.45,58.33,58.44,21700.0,44.6153,44.6306,44.5389,44.6229,21700.0
2012-11-16 12:50:00,58.44,58.44,58.25,58.26,20000.0,44.6229,44.6229,44.4779,44.4855,20000.0
2012-11-16 13:00:00,58.26,58.3,58.16,58.2,20100.0,44.4855,44.516,44.4091,44.4397,20100.0
2012-11-16 13:10:00,58.21,58.23,58.15,58.15,14400.0,44.4473,44.4626,44.4015,44.4015,14400.0
2012-11-16 13:20:00,58.15,58.35,58.14,58.33,17100.0,44.4015,44.5542,44.3939,44.5389,17100.0
2012-11-16 13:30:00,58.33,58.37,58.21,58.22,25900.0,44.5389,44.5695,44.4473,44.4549,25900.0
2012-11-16 13:40:00,58.2,58.3,58.2,58.25,20800.0,44.4397,44.516,44.4397,44.4779,20800.0
2012-11-16 13:50:00,58.25,58.34,58.22,58.28,28900.0,44.4779,44.5466,44.4549,44.5008,28900.0
2012-11-16 14:00:00,58.28,58.35,58.28,58.33,23900.0,44.5008,44.5542,44.5008,44.5389,23900.0
2012-11-16 14:10:00,58.33,58.33,58.19,58.24,25500.0,44.5389,44.5389,44.432,44.4702,25500.0
2012-11-16 14:20:00,58.26,58.27,58.13,58.2,23100.0,44.4855,44.4931,44.3862,44.4397,23100.0
2012-11-16 14:30:00,58.17,58.18,57.99,58.09,31000.0,44.4168,44.4244,44.2793,44.3557,31000.0
2012-11-16 14:40:00,58.08,58.22,58.08,58.21,31100.0,44.348,44.4549,44.348,44.4473,31100.0
2012-11-16 14:50:00,58.19,58.33,58.17,58.26,33700.0,44.432,44.5389,44.4168,44.4855,33700.0
2012-11-16 15:00:00,58.26,58.27,58.17,58.22,47200.0,44.4855,44.4931,44.4168,44.4549,47200.0
2012-11-16 15:10:00,58.23,58.29,58.11,58.28,69900.0,44.4626,44.5084,44.371,44.5008,69900.0
2012-11-16 15:20:00,58.27,58.39,58.25,58.3,83100.0,44.4931,44.5848,44.4779,44.516,83100.0
2012-11-16 15:30:00,58.3,58.41,58.3,58.37,146100.0,44.516,44.6,44.516,44.5695,146100.0
2012-11-16 15:40:00,58.38,58.47,58.33,58.36,144000.0,44.5771,44.6458,44.5389,44.5618,144000.0
2012-11-16 15:50:00,58.35,58.46,58.32,58.38,226600.0,44.5542,44.6382,44.5313,44.5771,226600.0
2012-11-19 09:30:00,59.28,59.66,59.17,59.37,63800.0,45.2643,45.5545,45.1803,45.333,63800.0
2012-11-19 09:40:00,59.4,59.56,59.38,59.55,27300.0,45.356,45.4781,45.3407,45.4705,27300.0
2012-11-19 09:50:00,59.55,59.81,59.54,59.77,17600.0,45.4705,45.669,45.4629,45.6385,17600.0
2012-11-19 10:00:00,59.8,59.87,59.6,59.63,28700.0,45.6614,45.7148,45.5087,45.5316,28700.0
2012-11-19 10:10:00,59.63,59.71,59.53,59.7,33100.0,45.5316,45.5927,45.4552,45.585,33100.0
2012-11-19 10:20:00,59.72,59.83,59.6,59.64,31200.0,45.6003,45.6843,45.5087,45.5392,31200.0
2012-11-19 10:30:00,59.65,59.77,59.65,59.72,26600.0,45.5468,45.6385,45.5468,45.6003,26600.0
2012-11-19 10:40:00,59.71,59.82,59.7,59.75,26900.0,45.5927,45.6767,45.585,45.6232,26900.0
2012-11-19 10:50:00,59.76,59.79,59.72,59.74,25500.0,45.6308,45.6537,45.6003,45.6156,25500.0
2012-11-19 11:00:00,59.74,59.77,59.64,59.69,38500.0,45.6156,45.6385,45.5392,45.5774,38500.0
2012-11-19 11:10:00,59.68,59.75,59.61,59.63,46600.0,45.5698,45.6232,45.5163,45.5316,46600.0
2012-11-19 11:20:00,59.65,59.75,59.65,59.7,31400.0,45.5468,45.6232,45.5468,45.585,31400.0
2012-11-19 11:30:00,59.71,59.75,59.67,59.74,27800.0,45.5927,45.6232,45.5621,45.6156,27800.0
2012-11-19 11:40:00,59.76,59.81,59.72,59.79,33300.0,45.6308,45.669,45.6003,45.6537,33300.0
2012-11-19 11:50:00,59.79,59.81,59.73,59.76,28500.0,45.6537,45.669,45.6079,45.6308,28500.0
2012-11-19 12:00:00,59.76,59.8,59.7,59.79,77400.0,45.6308,45.6614,45.585,45.6537,77400.0
2012-11-19 12:10:00,59.79,59.82,59.77,59.81,19800.0,45.6537,45.6767,45.6385,45.669,19800.0
2012-11-19 12:20:00,59.8,59.84,59.78,59.8,19400.0,45.6614,45.6919,45.6461,45.6614,19400.0
2012-11-19 12:30:00,59.8,59.82,59.78,59.78,17900.0,45.6614,45.6767,45.6461,45.6461,17900.0
2012-11-19 12:40:00,59.78,59.79,59.73,59.74,19300.0,45.6461,45.6537,45.6079,45.6156,19300.0
2012-11-19 12:50:00,59.74,59.74,59.63,59.67,13500.0,45.6156,45.6156,45.5316,45.5621,13500.0
2012-11-19 13:00:00,59.66,59.67,59.56,59.65,48000.0,45.5545,45.5621,45.4781,45.5468,48000.0
2012-11-19 13:10:00,59.65,59.7,59.61,59.61,21100.0,45.5468,45.585,45.5163,45.5163,21100.0
2012-11-19 13:20:00,59.61,59.64,59.55,59.64,27500.0,45.5163,45.5392,45.4705,45.5392,27500.0
2012-11-19 13:30:00,59.64,59.68,59.59,59.65,28300.0,45.5392,45.5698,45.501,45.5468,28300.0
2012-11-19 13:40:00,59.65,59.67,59.61,59.63,22500.0,45.5468,45.5621,45.5163,45.5316,22500.0
2012-11-19 13:50:00,59.63,59.66,59.6,59.65,23700.0,45.5316,45.5545,45.5087,45.5468,23700.0
2012-11-19 14:00:00,59.65,59.72,59.65,59.71,28900.0,45.5468,45.6003,45.5468,45.5927,28900.0
2012-11-19 14:10:00,59.71,59.71,59.65,59.65,25500.0,45.5927,45.5927,45.5468,45.5468,25500.0
2012-11-19 14:20:00,59.65,59.69,59.61,59.61,24300.0,45.5468,45.5774,45.5163,45.5163,24300.0
2012-11-19 14:30:00,59.62,59.69,59.59,59.65,26600.0,45.5239,45.5774,45.501,45.5468,26600.0
2012-11-19 14:40:00,59.67,59.84,59.67,59.83,35600.0,45.5621,45.6919,45.5621,45.6843,35600.0
2012-11-19 14:50:00,59.83,59.83,59.74,59.77,25200.0,45.6843,45.6843,45.6156,45.6385,25200.0
2012-11-19 15:00:00,59.77,59.78,59.74,59.76,29900.0,45.6385,45.6461,45.6156,45.6308,29900.0
2012-11-19 15:10:00,59.74,59.81,59.74,59.78,25800.0,45.6156,45.669,45.6156,45.6461,25800.0
2012-11-19 15:20:00,59.78,59.78,59.71,59.73,35700.0,45.6461,45.6461,45.5927,45.6079,35700.0
2012-11-19 15:30:00,59.73,59.75,59.69,59.71,36900.0,45.6079,45.6232,45.5774,45.5927,36900.0
2012-11-19 15:40:00,59.71,59.76,59.65,59.68,56400.0,45.5927,45.6308,45.5468,45.5698,56400.0
2012-11-19 15:50:00,59.68,59.76,59.64,59.72,163600.0,45.5698,45.6308,45.5392,45.6003,163600.0
2012-11-20 09:30:00,59.62,59.62,59.34,59.5,37200.0,45.5239,45.5239,45.3101,45.4323,37200.0
2012-11-20 09:40:00,59.49,59.54,59.4,59.53,37300.0,45.4247,45.4629,45.356,45.4552,37300.0
2012-11-20 09:50:00,59.55,59.57,59.44,59.53,23500.0,45.4705,45.4858,45.3865,45.4552,23500.0
2012-11-20 10:00:00,59.53,59.58,59.48,59.5,22900.0,45.4552,45.4934,45.417,45.4323,22900.0
2012-11-20 10:10:00,59.49,59.62,59.49,59.61,42100.0,45.4247,45.5239,45.4247,45.5163,42100.0
2012-11-20 10:20:00,59.61,59.64,59.54,59.56,81400.0,45.5163,45.5392,45.4629,45.4781,81400.0
2012-11-20 10:30:00,59.57,59.68,59.56,59.64,40100.0,45.4858,45.5698,45.4781,45.5392,40100.0
2012-11-20 10:40:00,59.63,59.66,59.53,59.66,25800.0,45.5316,45.5545,45.4552,45.5545,25800.0
2012-11-20 10:50:00,59.64,59.64,59.56,59.58,19400.0,45.5392,45.5392,45.4781,45.4934,19400.0
2012-11-20 11:00:00,59.57,59.63,59.51,59.57,32000.0,45.4858,45.5316,45.4399,45.4858,32000.0
2012-11-20 11:10:00,59.56,59.66,59.53,59.65,20700.0,45.4781,45.5545,45.4552,45.5468,20700.0
2012-11-20 11:20:00,59.66,59.76,59.65,59.73,13900.0,45.5545,45.6308,45.5468,45.6079,13900.0
2012-11-20 11:30:00,59.73,59.73,59.64,59.64,21600.0,45.6079,45.6079,45.5392,45.5392,21600.0
2012-11-20 11:40:00,59.65,59.71,59.57,59.59,18400.0,45.5468,45.5927,45.4858,45.501,18400.0
2012-11-20 11:50:00,59.59,59.76,59.58,59.69,21900.0,45.501,45.6308,45.4934,45.5774,21900.0
2012-11-20 12:00:00,59.71,59.75,59.7,59.72,23100.0,45.5927,45.6232,45.585,45.6003,23100.0
2012-11-20 12:10:00,59.73,59.75,59.65,59.7,25100.0,45.6079,45.6232,45.5468,45.585,25100.0
2012-11-20 12:20:00,59.7,59.74,59.64,59.68,16300.0,45.585,45.6156,45.5392,45.5698,16300.0
2012-11-20 12:30:00,59.66,59.67,59.55,59.62,22100.0,45.5545,45.5621,45.4705,45.5239,22100.0
2012-11-20 12:40:00,59.62,59.65,59.6,59.64,14600.0,45.5239,45.5468,45.5087,45.5392,14600.0
2012-11-20 12:50:00,59.65,59.67,59.51,59.52,27400.0,45.5468,45.5621,45.4399,45.4476,27400.0
2012-11-20 13:00:00,59.54,59.55,59.45,59.45,42500.0,45.4629,45.4705,45.3941,45.3941,42500.0
2012-11-20 13:10:00,59.42,59.44,59.18,59.44,50200.0,45.3712,45.3865,45.188,45.3865,50200.0
2012-11-20 13:20:00,59.45,59.61,59.21,59.21,84100.0,45.3941,45.5163,45.2109,45.2109,84100.0
2012-11-20 13:30:00,59.21,59.45,59.21,59.44,11600.0,45.2109,45.3941,45.2109,45.3865,11600.0
2012-11-20 13:40:00,59.45,59.48,59.38,59.47,22500.0,45.3941,45.417,45.3407,45.4094,22500.0
2012-11-20 13:50:00,59.47,59.63,59.47,59.56,26600.0,45.4094,45.5316,45.4094,45.4781,26600.0
2012-11-20 14:00:00,59.55,59.57,59.51,59.53,30500.0,45.4705,45.4858,45.4399,45.4552,30500.0
2012-11-20 14:10:00,59.54,59.63,59.5,59.51,32300.0,45.4629,45.5316,45.4323,45.4399,32300.0
2012-11-20 14:20:00,59.51,59.59,59.5,59.57,24700.0,45.4399,45.501,45.4323,45.4858,24700.0
2012-11-20 14:30:00,59.57,59.6,59.51,59.52,37800.0,45.4858,45.5087,45.4399,45.4476,37800.0
2012-11-20 14:40:00,59.54,59.61,59.52,59.56,30100.0,45.4629,45.5163,45.4476,45.4781,30100.0
2012-11-20 14:50:00,59.56,59.61,59.54,59.59,21800.0,45.4781,45.5163,45.4629,45.501,21800.0
2012-11-20 15:00:00,59.6,59.71,59.56,59.63,40200.0,45.5087,45.5927,45.4781,45.5316,40200.0
2012-11-20 15:10:00,59.62,59.64,59.51,59.56,45900.0,45.5239,45.5392,45.4399,45.4781,45900.0
2012-11-20 15:20:00,59.57,59.59,59.51,59.54,47700.0,45.4858,45.501,45.4399,45.4629,47700.0
2012-11-20 15:30:00,59.55,59.66,59.53,59.58,53300.0,45.4705,45.5545,45.4552,45.4934,53300.0
2012-11-20 15:40:00,59.57,59.64,59.49,59.62,56800.0,45.4858,45.5392,45.4247,45.5239,56800.0
2012-11-20 15:50:00,59.64,59.77,59.58,59.76,106800.0,45.5392,45.6385,45.4934,45.6308,106800.0
2012-11-21 09:30:00,59.86,59.9,59.69,59.73,22400.0,45.7072,45.7377,45.5774,45.6079,22400.0
2012-11-21 09:40:00,59.8,59.99,59.78,59.87,25500.0,45.6614,45.8065,45.6461,45.7148,25500.0
2012-11-21 09:50:00,59.86,59.9,59.75,59.82,18000.0,45.7072,45.7377,45.6232,45.6767,18000.0
2012-11-21 10:00:00,59.79,59.85,59.61,59.7,18900.0,45.6537,45.6996,45.5163,45.585,18900.0
2012-11-21 10:10:00,59.7,59.89,59.68,59.85,27800.0,45.585,45.7301,45.5698,45.6996,27800.0
2012-11-21 10:20:00,59.84,59.91,59.71,59.72,22400.0,45.6919,45.7454,45.5927,45.6003,22400.0
2012-11-21 10:30:00,59.72,59.77,59.7,59.74,53300.0,45.6003,45.6385,45.585,45.6156,53300.0
2012-11-21 10:40:00,59.74,59.76,59.66,59.71,30500.0,45.6156,45.6308,45.5545,45.5927,30500.0
2012-11-21 10:50:00,59.72,59.72,59.64,59.66,17100.0,45.6003,45.6003,45.5392,45.5545,17100.0
2012-11-21 11:00:00,59.69,59.73,59.65,59.67,30000.0,45.5774,45.6079,45.5468,45.5621,30000.0
2012-11-21 11:10:00,59.67,59.71,59.62,59.64,22600.0,45.5621,45.5927,45.5239,45.5392,22600.0
2012-11-21 11:20:00,59.65,59.66,59.57,59.62,17100.0,45.5468,45.5545,45.4858,45.5239,17100.0
2012-11-21 11:30:00,59.63,59.63,59.54,59.57,23800.0,45.5316,45.5316,45.4629,45.4858,23800.0
2012-11-21 11:40:00,59.56,59.63,59.51,59.51,33600.0,45.4781,45.5316,45.4399,45.4399,33600.0
2012-11-21 11:50:00,59.51,59.57,59.49,59.52,12900.0,45.4399,45.4858,45.4247,45.4476,12900.0
2012-11-21 12:00:00,59.51,59.57,59.5,59.54,12500.0,45.4399,45.4858,45.4323,45.4629,12500.0
2012-11-21 12:10:00,59.55,59.69,59.55,59.69,21700.0,45.4705,45.5774,45.4705,45.5774,21700.0
2012-11-21 12:20:00,59.7,60.0,59.7,59.99,39500.0,45.585,45.8141,45.585,45.8065,39500.0
2012-11-21 12:30:00,59.99,60.0,59.96,59.96,25900.0,45.8065,45.8141,45.7836,45.7836,25900.0
2012-11-21 12:40:00,59.96,60.0,59.96,59.99,6300.0,45.7836,45.8141,45.7836,45.8065,6300.0
2012-11-21 12:50:00,59.98,60.0,59.95,59.96,20300.0,45.7988,45.8141,45.7759,45.7836,20300.0
2012-11-21 13:00:00,59.97,59.98,59.95,59.97,14600.0,45.7912,45.7988,45.7759,45.7912,14600.0
2012-11-21 13:10:00,59.98,59.99,59.97,59.98,12000.0,45.7988,45.8065,45.7912,45.7988,12000.0
2012-11-21 13:20:00,59.98,59.99,59.97,59.97,19800.0,45.7988,45.8065,45.7912,45.7912,19800.0
2012-11-21 13:30:00,59.98,60.05,59.97,60.03,52900.0,45.7988,45.8523,45.7912,45.837,52900.0
2012-11-21 13:40:00,60.06,60.2,60.03,60.18,27100.0,45.8599,45.9668,45.837,45.9515,27100.0
2012-11-21 13:50:00,60.19,60.25,60.15,60.23,18500.0,45.9592,46.005,45.9286,45.9897,18500.0
2012-11-21 14:00:00,60.24,60.31,60.23,60.28,18700.0,45.9974,46.0508,45.9897,46.0279,18700.0
2012-11-21 14:10:00,60.29,60.3,60.21,60.23,13100.0,46.0355,46.0432,45.9744,45.9897,13100.0
2012-11-21 14:20:00,60.24,60.24,60.13,60.19,16000.0,45.9974,45.9974,45.9134,45.9592,16000.0
2012-11-21 14:30:00,60.2,60.2,60.11,60.13,31200.0,45.9668,45.9668,45.8981,45.9134,31200.0
2012-11-21 14:40:00,60.14,60.17,60.13,60.15,29000.0,45.921,45.9439,45.9134,45.9286,29000.0
2012-11-21 14:50:00,60.14,60.17,60.12,60.13,18300.0,45.921,45.9439,45.9057,45.9134,18300.0
2012-11-21 15:00:00,60.14,60.19,60.1,60.17,32000.0,45.921,45.9592,45.8905,45.9439,32000.0
2012-11-21 15:10:00,60.18,60.28,60.18,60.28,35000.0,45.9515,46.0279,45.9515,46.0279,35000.0
2012-11-21 15:20:00,60.29,60.3,60.11,60.2,32900.0,46.0355,46.0432,45.8981,45.9668,32900.0
2012-11-21 15:30:00,60.19,60.24,60.19,60.24,28000.0,45.9592,45.9974,45.9592,45.9974,28000.0
2012-11-21 15:40:00,60.23,60.25,60.05,60.09,60000.0,45.9897,46.005,45.8523,45.8828,60000.0
2012-11-21 15:50:00,60.09,60.2,60.05,60.18,60700.0,45.8828,45.9668,45.8523,45.9515,60700.0
2012-11-23 09:30:00,60.63,60.85,60.49,60.7,22600.0,46.2951,46.4631,46.1882,46.3486,22600.0
2012-11-23 09:40:00,60.69,60.71,60.6,60.71,11000.0,46.341,46.3562,46.2722,46.3562,11000.0
2012-11-23 09:50:00,60.73,60.98,60.69,60.96,34900.0,46.3715,46.5624,46.341,46.5471,34900.0
2012-11-23 10:00:00,60.98,61.03,60.92,61.03,88800.0,46.5624,46.6006,46.5166,46.6006,88800.0
2012-11-23 10:10:00,61.02,61.08,60.9,60.9,41800.0,46.5929,46.6388,46.5013,46.5013,41800.0
2012-11-23 10:20:00,60.91,60.99,60.87,60.93,37100.0,46.5089,46.57,46.4784,46.5242,37100.0
2012-11-23 10:30:00,60.94,60.99,60.94,60.98,21800.0,46.5319,46.57,46.5319,46.5624,21800.0
2012-11-23 10:40:00,60.99,61.01,60.93,61.0,27100.0,46.57,46.5853,46.5242,46.5777,27100.0
2012-11-23 10:50:00,61.0,61.01,60.91,60.97,24000.0,46.5777,46.5853,46.5089,46.5548,24000.0
2012-11-23 11:00:00,60.97,61.0,60.96,60.99,14300.0,46.5548,46.5777,46.5471,46.57,14300.0
2012-11-23 11:10:00,60.99,61.0,60.95,60.97,12500.0,46.57,46.5777,46.5395,46.5548,12500.0
2012-11-23 11:20:00,60.97,60.99,60.95,60.96,17400.0,46.5548,46.57,46.5395,46.5471,17400.0
2012-11-23 11:30:00,60.96,60.98,60.94,60.95,15900.0,46.5471,46.5624,46.5319,46.5395,15900.0
2012-11-23 11:40:00,60.96,60.98,60.91,60.95,22000.0,46.5471,46.5624,46.5089,46.5395,22000.0
2012-11-23 11:50:00,60.96,60.98,60.91,60.97,17200.0,46.5471,46.5624,46.5089,46.5548,17200.0
2012-11-23 12:00:00,60.97,61.03,60.95,60.98,46300.0,46.5548,46.6006,46.5395,46.5624,46300.0
2012-11-23 12:10:00,60.98,61.03,60.97,60.97,30700.0,46.5624,46.6006,46.5548,46.5548,30700.0
2012-11-23 12:20:00,60.98,61.02,60.93,60.96,21800.0,46.5624,46.5929,46.5242,46.5471,21800.0
2012-11-23 12:30:00,60.96,61.03,60.93,61.03,40800.0,46.5471,46.6006,46.5242,46.6006,40800.0
2012-11-23 12:40:00,61.03,61.03,61.0,61.02,99100.0,46.6006,46.6006,46.5777,46.5929,99100.0
2012-11-23 12:50:00,61.02,61.08,60.97,60.97,217100.0,46.5929,46.6388,46.5548,46.5548,217100.0
2012-11-26 09:30:00,60.6,60.79,60.6,60.66,32400.0,46.2722,46.4173,46.2722,46.3181,32400.0
2012-11-26 09:40:00,60.66,60.75,60.56,60.63,31100.0,46.3181,46.3868,46.2417,46.2951,31100.0
2012-11-26 09:50:00,60.63,60.8,60.61,60.72,19700.0,46.2951,46.425,46.2799,46.3639,19700.0
2012-11-26 10:00:00,60.74,60.8,60.61,60.65,62200.0,46.3791,46.425,46.2799,46.3104,62200.0
2012-11-26 10:10:00,60.64,60.68,60.54,60.65,18300.0,46.3028,46.3333,46.2264,46.3104,18300.0
2012-11-26 10:20:00,60.65,60.68,60.56,60.57,21500.0,46.3104,46.3333,46.2417,46.2493,21500.0
2012-11-26 10:30:00,60.56,60.67,60.56,60.59,14600.0,46.2417,46.3257,46.2417,46.2646,14600.0
2012-11-26 10:40:00,60.59,60.61,60.5,60.58,15000.0,46.2646,46.2799,46.1959,46.257,15000.0
2012-11-26 10:50:00,60.58,60.6,60.5,60.5,23500.0,46.257,46.2722,46.1959,46.1959,23500.0
2012-11-26 11:00:00,60.51,60.54,60.44,60.53,30700.0,46.2035,46.2264,46.1501,46.2188,30700.0
2012-11-26 11:10:00,60.54,60.59,60.51,60.57,18500.0,46.2264,46.2646,46.2035,46.2493,18500.0
2012-11-26 11:20:00,60.57,60.6,60.53,60.58,25400.0,46.2493,46.2722,46.2188,46.257,25400.0
2012-11-26 11:30:00,60.58,60.65,60.57,60.58,23400.0,46.257,46.3104,46.2493,46.257,23400.0
2012-11-26 11:40:00,60.58,60.62,60.56,60.61,9500.0,46.257,46.2875,46.2417,46.2799,9500.0
2012-11-26 11:50:00,60.62,60.69,60.6,60.62,24500.0,46.2875,46.341,46.2722,46.2875,24500.0
2012-11-26 12:00:00,60.63,60.69,60.6,60.62,22700.0,46.2951,46.341,46.2722,46.2875,22700.0
2012-11-26 12:10:00,60.64,60.65,60.6,60.63,15100.0,46.3028,46.3104,46.2722,46.2951,15100.0
2012-11-26 12:20:00,60.62,60.66,60.48,60.53,38700.0,46.2875,46.3181,46.1806,46.2188,38700.0
2012-11-26 12:30:00,60.53,60.54,60.47,60.53,36800.0,46.2188,46.2264,46.173,46.2188,36800.0
2012-11-26 12:40:00,60.52,60.54,60.47,60.52,37100.0,46.2112,46.2264,46.173,46.2112,37100.0
2012-11-26 12:50:00,60.54,60.54,60.46,60.51,35600.0,46.2264,46.2264,46.1653,46.2035,35600.0
2012-11-26 13:00:00,60.51,60.53,60.47,60.49,98100.0,46.2035,46.2188,46.173,46.1882,98100.0
2012-11-26 13:10:00,60.47,60.52,60.42,60.5,26700.0,46.173,46.2112,46.1348,46.1959,26700.0
2012-11-26 13:20:00,60.52,60.53,60.47,60.5,28600.0,46.2112,46.2188,46.173,46.1959,28600.0
2012-11-26 13:30:00,60.5,60.52,60.48,60.49,27900.0,46.1959,46.2112,46.1806,46.1882,27900.0
2012-11-26 13:40:00,60.5,60.5,60.45,60.47,9100.0,46.1959,46.1959,46.1577,46.173,9100.0
2012-11-26 13:50:00,60.49,60.52,60.47,60.5,21700.0,46.1882,46.2112,46.173,46.1959,21700.0
2012-11-26 14:00:00,60.5,60.54,60.47,60.54,63500.0,46.1959,46.2264,46.173,46.2264,63500.0
2012-11-26 14:10:00,60.54,60.55,60.44,60.46,39300.0,46.2264,46.2341,46.1501,46.1653,39300.0
2012-11-26 14:20:00,60.48,60.51,60.44,60.49,38200.0,46.1806,46.2035,46.1501,46.1882,38200.0
2012-11-26 14:30:00,60.49,60.52,60.46,60.48,43700.0,46.1882,46.2112,46.1653,46.1806,43700.0
2012-11-26 14:40:00,60.49,60.52,60.46,60.51,27000.0,46.1882,46.2112,46.1653,46.2035,27000.0
2012-11-26 14:50:00,60.51,60.55,60.47,60.48,73900.0,46.2035,46.2341,46.173,46.1806,73900.0
2012-11-26 15:00:00,60.48,60.52,60.47,60.48,43200.0,46.1806,46.2112,46.173,46.1806,43200.0
2012-11-26 15:10:00,60.49,60.49,60.44,60.47,31200.0,46.1882,46.1882,46.1501,46.173,31200.0
2012-11-26 15:20:00,60.47,60.51,60.45,60.48,37000.0,46.173,46.2035,46.1577,46.1806,37000.0
2012-11-26 15:30:00,60.48,60.49,60.42,60.46,88800.0,46.1806,46.1882,46.1348,46.1653,88800.0
2012-11-26 15:40:00,60.48,60.5,60.41,60.47,90500.0,46.1806,46.1959,46.1272,46.173,90500.0
2012-11-26 15:50:00,60.46,60.5,60.44,60.47,226000.0,46.1653,46.1959,46.1501,46.173,226000.0
2012-11-27 09:30:00,60.38,60.5,60.35,60.45,28100.0,46.1043,46.1959,46.0813,46.1577,28100.0
2012-11-27 09:40:00,60.48,60.71,60.42,60.71,22600.0,46.1806,46.3562,46.1348,46.3562,22600.0
2012-11-27 09:50:00,60.72,60.78,60.65,60.75,13300.0,46.3639,46.4097,46.3104,46.3868,13300.0
2012-11-27 10:00:00,60.74,60.76,60.46,60.5,22000.0,46.3791,46.3944,46.1653,46.1959,22000.0
2012-11-27 10:10:00,60.51,60.52,60.3,60.36,30500.0,46.2035,46.2112,46.0432,46.089,30500.0
2012-11-27 10:20:00,60.35,60.41,60.3,60.32,15400.0,46.0813,46.1272,46.0432,46.0584,15400.0
2012-11-27 10:30:00,60.32,60.33,60.2,60.3,22800.0,46.0584,46.0661,45.9668,46.0432,22800.0
2012-11-27 10:40:00,60.31,60.45,60.28,60.41,26300.0,46.0508,46.1577,46.0279,46.1272,26300.0
2012-11-27 10:50:00,60.43,60.5,60.43,60.46,21000.0,46.1424,46.1959,46.1424,46.1653,21000.0
2012-11-27 11:00:00,60.5,60.53,60.44,60.46,25100.0,46.1959,46.2188,46.1501,46.1653,25100.0
2012-11-27 11:10:00,60.46,60.5,60.45,60.48,6400.0,46.1653,46.1959,46.1577,46.1806,6400.0
2012-11-27 11:20:00,60.48,60.48,60.41,60.45,8500.0,46.1806,46.1806,46.1272,46.1577,8500.0
2012-11-27 11:30:00,60.44,60.55,60.42,60.55,47300.0,46.1501,46.2341,46.1348,46.2341,47300.0
2012-11-27 11:40:00,60.54,60.57,60.5,60.5,56300.0,46.2264,46.2493,46.1959,46.1959,56300.0
2012-11-27 11:50:00,60.52,60.65,60.51,60.62,26000.0,46.2112,46.3104,46.2035,46.2875,26000.0
2012-11-27 12:00:00,60.62,60.8,60.62,60.8,16800.0,46.2875,46.425,46.2875,46.425,16800.0
2012-11-27 12:10:00,60.8,60.81,60.73,60.8,18900.0,46.425,46.4326,46.3715,46.425,18900.0
2012-11-27 12:20:00,60.81,60.85,60.78,60.82,9200.0,46.4326,46.4631,46.4097,46.4402,9200.0
2012-11-27 12:30:00,60.82,60.94,60.8,60.94,28500.0,46.4402,46.5319,46.425,46.5319,28500.0
2012-11-27 12:40:00,60.92,60.98,60.84,60.87,14400.0,46.5166,46.5624,46.4555,46.4784,14400.0
2012-11-27 12:50:00,60.9,60.92,60.82,60.87,53700.0,46.5013,46.5166,46.4402,46.4784,53700.0
2012-11-27 13:00:00,60.87,60.89,60.75,60.83,53700.0,46.4784,46.4937,46.3868,46.4479,53700.0
2012-11-27 13:10:00,60.83,60.83,60.72,60.8,44800.0,46.4479,46.4479,46.3639,46.425,44800.0
2012-11-27 13:20:00,60.8,60.84,60.73,60.75,8800.0,46.425,46.4555,46.3715,46.3868,8800.0
2012-11-27 13:30:00,60.74,60.81,60.69,60.7,16700.0,46.3791,46.4326,46.341,46.3486,16700.0
2012-11-27 13:40:00,60.7,60.73,60.62,60.68,15500.0,46.3486,46.3715,46.2875,46.3333,15500.0
2012-11-27 13:50:00,60.68,60.73,60.66,60.66,12600.0,46.3333,46.3715,46.3181,46.3181,12600.0
2012-11-27 14:00:00,60.67,60.7,60.61,60.65,19400.0,46.3257,46.3486,46.2799,46.3104,19400.0
2012-11-27 14:10:00,60.65,60.69,60.61,60.65,18800.0,46.3104,46.341,46.2799,46.3104,18800.0
2012-11-27 14:20:00,60.66,60.68,60.38,60.42,28300.0,46.3181,46.3333,46.1043,46.1348,28300.0
2012-11-27 14:30:00,60.4,60.48,60.31,60.48,40200.0,46.1195,46.1806,46.0508,46.1806,40200.0
2012-11-27 14:40:00,60.47,60.56,60.38,60.49,26700.0,46.173,46.2417,46.1043,46.1882,26700.0
2012-11-27 14:50:00,60.49,60.57,60.44,60.56,34500.0,46.1882,46.2493,46.1501,46.2417,34500.0
2012-11-27 15:00:00,60.56,60.57,60.37,60.47,49700.0,46.2417,46.2493,46.0966,46.173,49700.0
2012-11-27 15:10:00,60.47,60.52,60.39,60.43,22600.0,46.173,46.2112,46.1119,46.1424,22600.0
2012-11-27 15:20:00,60.43,60.54,60.39,60.49,34000.0,46.1424,46.2264,46.1119,46.1882,34000.0
2012-11-27 15:30:00,60.5,60.52,60.28,60.3,32300.0,46.1959,46.2112,46.0279,46.0432,32300.0
2012-11-27 15:40:00,60.3,60.34,60.23,60.27,64800.0,46.0432,46.0737,45.9897,46.0203,64800.0
2012-11-27 15:50:00,60.27,60.28,60.13,60.15,136300.0,46.0203,46.0279,45.9134,45.9286,136300.0
2012-11-28 09:30:00,59.65,59.77,59.45,59.69,58000.0,45.5468,45.6385,45.3941,45.5774,58000.0
2012-11-28 09:40:00,59.7,59.74,59.57,59.59,41400.0,45.585,45.6156,45.4858,45.501,41400.0
2012-11-28 09:50:00,59.59,59.76,59.45,59.72,28100.0,45.501,45.6308,45.3941,45.6003,28100.0
2012-11-28 10:00:00,59.72,59.72,59.45,59.55,27600.0,45.6003,45.6003,45.3941,45.4705,27600.0
2012-11-28 10:10:00,59.54,59.71,59.54,59.7,14300.0,45.4629,45.5927,45.4629,45.585,14300.0
2012-11-28 10:20:00,59.69,59.93,59.68,59.76,29300.0,45.5774,45.7606,45.5698,45.6308,29300.0
2012-11-28 10:30:00,59.76,60.04,59.71,59.99,24900.0,45.6308,45.8446,45.5927,45.8065,24900.0
2012-11-28 10:40:00,59.99,60.05,59.86,59.94,42800.0,45.8065,45.8523,45.7072,45.7683,42800.0
2012-11-28 10:50:00,59.94,59.99,59.85,59.86,34500.0,45.7683,45.8065,45.6996,45.7072,34500.0
2012-11-28 11:00:00,59.85,59.92,59.75,59.75,35700.0,45.6996,45.753,45.6232,45.6232,35700.0
2012-11-28 11:10:00,59.76,59.97,59.76,59.97,32700.0,45.6308,45.7912,45.6308,45.7912,32700.0
2012-11-28 11:20:00,59.98,60.09,59.9,59.96,35100.0,45.7988,45.8828,45.7377,45.7836,35100.0
2012-11-28 11:30:00,59.99,60.14,59.86,60.13,23900.0,45.8065,45.921,45.7072,45.9134,23900.0
2012-11-28 11:40:00,60.12,60.18,60.03,60.05,16300.0,45.9057,45.9515,45.837,45.8523,16300.0
2012-11-28 11:50:00,60.05,60.07,60.0,60.0,26900.0,45.8523,45.8675,45.8141,45.8141,26900.0
2012-11-28 12:00:00,60.01,60.06,59.8,59.9,16000.0,45.8217,45.8599,45.6614,45.7377,16000.0
2012-11-28 12:10:00,59.89,60.3,59.84,60.26,27100.0,45.7301,46.0432,45.6919,46.0126,27100.0
2012-11-28 12:20:00,60.25,60.41,60.22,60.35,23200.0,46.005,46.1272,45.9821,46.0813,23200.0
2012-11-28 12:30:00,60.36,60.59,60.36,60.58,31300.0,46.089,46.2646,46.089,46.257,31300.0
2012-11-28 12:40:00,60.58,60.69,60.55,60.55,46800.0,46.257,46.341,46.2341,46.2341,46800.0
2012-11-28 12:50:00,60.54,60.61,60.52,60.54,19700.0,46.2264,46.2799,46.2112,46.2264,19700.0
2012-11-28 13:00:00,60.53,60.54,60.38,60.38,10000.0,46.2188,46.2264,46.1043,46.1043,10000.0
2012-11-28 13:10:00,60.39,60.45,60.38,60.43,9400.0,46.1119,46.1577,46.1043,46.1424,9400.0
2012-11-28 13:20:00,60.42,60.49,60.42,60.48,13400.0,46.1348,46.1882,46.1348,46.1806,13400.0
2012-11-28 13:30:00,60.48,60.55,60.47,60.5,44700.0,46.1806,46.2341,46.173,46.1959,44700.0
2012-11-28 13:40:00,60.51,60.53,60.46,60.51,18000.0,46.2035,46.2188,46.1653,46.2035,18000.0
2012-11-28 13:50:00,60.53,60.53,60.46,60.48,20800.0,46.2188,46.2188,46.1653,46.1806,20800.0
2012-11-28 14:00:00,60.49,60.52,60.45,60.5,31300.0,46.1882,46.2112,46.1577,46.1959,31300.0
2012-11-28 14:10:00,60.5,60.52,60.43,60.46,19800.0,46.1959,46.2112,46.1424,46.1653,19800.0
2012-11-28 14:20:00,60.45,60.47,60.42,60.44,15000.0,46.1577,46.173,46.1348,46.1501,15000.0
2012-11-28 14:30:00,60.44,60.51,60.42,60.49,23200.0,46.1501,46.2035,46.1348,46.1882,23200.0
2012-11-28 14:40:00,60.5,60.52,60.45,60.46,29000.0,46.1959,46.2112,46.1577,46.1653,29000.0
2012-11-28 14:50:00,60.46,60.51,60.44,60.48,19700.0,46.1653,46.2035,46.1501,46.1806,19700.0
2012-11-28 15:00:00,60.48,60.54,60.46,60.52,36300.0,46.1806,46.2264,46.1653,46.2112,36300.0
2012-11-28 15:10:00,60.53,60.53,60.46,60.47,32000.0,46.2188,46.2188,46.1653,46.173,32000.0
2012-11-28 15:20:00,60.48,60.56,60.47,60.56,77100.0,46.1806,46.2417,46.173,46.2417,77100.0
2012-11-28 15:30:00,60.56,60.68,60.53,60.63,59900.0,46.2417,46.3333,46.2188,46.2951,59900.0
2012-11-28 15:40:00,60.62,60.74,60.59,60.7,64600.0,46.2875,46.3791,46.2646,46.3486,64600.0
2012-11-28 15:50:00,60.7,60.72,60.62,60.69,77700.0,46.3486,46.3639,46.2875,46.341,77700.0
2012-11-29 09:30:00,60.95,60.95,60.75,60.9,26300.0,46.5395,46.5395,46.3868,46.5013,26300.0
2012-11-29 09:40:00,60.9,61.35,60.9,61.18,35200.0,46.5013,46.8449,46.5013,46.7151,35200.0
2012-11-29 09:50:00,61.16,61.2,60.99,61.18,18100.0,46.6998,46.7304,46.57,46.7151,18100.0
2012-11-29 10:00:00,61.21,61.43,61.14,61.16,89500.0,46.738,46.906,46.6846,46.6998,89500.0
2012-11-29 10:10:00,61.14,61.21,60.97,61.14,20500.0,46.6846,46.738,46.5548,46.6846,20500.0
2012-11-29 10:20:00,61.15,61.28,61.13,61.23,33300.0,46.6922,46.7915,46.6769,46.7533,33300.0
2012-11-29 10:30:00,61.22,61.23,61.13,61.2,36900.0,46.7456,46.7533,46.6769,46.7304,36900.0
2012-11-29 10:40:00,61.2,61.52,61.2,61.52,59400.0,46.7304,46.9747,46.7304,46.9747,59400.0
2012-11-29 10:50:00,61.52,61.69,61.5,61.64,39000.0,46.9747,47.1045,46.9594,47.0663,39000.0
2012-11-29 11:00:00,61.64,61.65,61.55,61.58,25700.0,47.0663,47.074,46.9976,47.0205,25700.0
2012-11-29 11:10:00,61.58,61.73,61.57,61.57,43800.0,47.0205,47.1351,47.0129,47.0129,43800.0
2012-11-29 11:20:00,61.57,61.58,61.43,61.52,28100.0,47.0129,47.0205,46.906,46.9747,28100.0
2012-11-29 11:30:00,61.54,61.55,61.4,61.42,16900.0,46.99,46.9976,46.8831,46.8984,16900.0
2012-11-29 11:40:00,61.41,61.41,60.98,61.21,44200.0,46.8907,46.8907,46.5624,46.738,44200.0
2012-11-29 11:50:00,61.22,61.34,61.1,61.12,32000.0,46.7456,46.8373,46.654,46.6693,32000.0
2012-11-29 12:00:00,61.12,61.13,60.96,61.07,77900.0,46.6693,46.6769,46.5471,46.6311,77900.0
2012-11-29 12:10:00,61.06,61.28,61.06,61.2,17100.0,46.6235,46.7915,46.6235,46.7304,17100.0
2012-11-29 12:20:00,61.22,61.32,61.21,61.25,15200.0,46.7456,46.822,46.738,46.7686,15200.0
2012-11-29 12:30:00,61.27,61.29,61.16,61.16,18700.0,46.7838,46.7991,46.6998,46.6998,18700.0
2012-11-29 12:40:00,61.17,61.18,61.12,61.14,11100.0,46.7075,46.7151,46.6693,46.6846,11100.0
2012-11-29 12:50:00,61.14,61.16,61.1,61.13,10200.0,46.6846,46.6998,46.654,46.6769,10200.0
2012-11-29 13:00:00,61.14,61.23,61.14,61.14,12000.0,46.6846,46.7533,46.6846,46.6846,12000.0
2012-11-29 13:10:00,61.12,61.16,61.06,61.12,14000.0,46.6693,46.6998,46.6235,46.6693,14000.0
2012-11-29 13:20:00,61.11,61.26,61.11,61.2,81500.0,46.6617,46.7762,46.6617,46.7304,81500.0
2012-11-29 13:30:00,61.22,61.49,61.22,61.44,26500.0,46.7456,46.9518,46.7456,46.9136,26500.0
2012-11-29 13:40:00,61.43,61.49,61.41,61.46,16800.0,46.906,46.9518,46.8907,46.9289,16800.0
2012-11-29 13:50:00,61.46,61.52,61.43,61.43,13900.0,46.9289,46.9747,46.906,46.906,13900.0
2012-11-29 14:00:00,61.44,61.52,61.43,61.48,28100.0,46.9136,46.9747,46.906,46.9442,28100.0
2012-11-29 14:10:00,61.47,61.54,61.46,61.52,14900.0,46.9365,46.99,46.9289,46.9747,14900.0
2012-11-29 14:20:00,61.51,61.56,61.44,61.44,21600.0,46.9671,47.0053,46.9136,46.9136,21600.0
2012-11-29 14:30:00,61.44,61.52,61.35,61.41,29500.0,46.9136,46.9747,46.8449,46.8907,29500.0
2012-11-29 14:40:00,61.4,61.6,61.4,61.59,36500.0,46.8831,47.0358,46.8831,47.0282,36500.0
2012-11-29 14:50:00,61.59,61.61,61.55,61.58,25100.0,47.0282,47.0434,46.9976,47.0205,25100.0
2012-11-29 15:00:00,61.57,61.57,61.44,61.48,34800.0,47.0129,47.0129,46.9136,46.9442,34800.0
2012-11-29 15:10:00,61.47,61.48,61.36,61.36,25200.0,46.9365,46.9442,46.8525,46.8525,25200.0
2012-11-29 15:20:00,61.36,61.41,61.26,61.38,40300.0,46.8525,46.8907,46.7762,46.8678,40300.0
2012-11-29 15:30:00,61.38,61.43,61.34,61.39,40200.0,46.8678,46.906,46.8373,46.8755,40200.0
2012-11-29 15:40:00,61.38,61.58,61.38,61.49,62100.0,46.8678,47.0205,46.8678,46.9518,62100.0
2012-11-29 15:50:00,61.49,61.5,61.36,61.47,67700.0,46.9518,46.9594,46.8525,46.9365,67700.0
2012-11-30 09:30:00,61.38,61.58,61.34,61.52,21100.0,46.8678,47.0205,46.8373,46.9747,21100.0
2012-11-30 09:40:00,61.51,61.72,61.44,61.5,18600.0,46.9671,47.1274,46.9136,46.9594,18600.0
2012-11-30 09:50:00,61.48,61.69,61.47,61.67,17600.0,46.9442,47.1045,46.9365,47.0893,17600.0
2012-11-30 10:00:00,61.65,61.74,61.51,61.51,15500.0,47.074,47.1427,46.9671,46.9671,15500.0
2012-11-30 10:10:00,61.49,61.54,61.34,61.47,25400.0,46.9518,46.99,46.8373,46.9365,25400.0
2012-11-30 10:20:00,61.49,61.51,61.44,61.47,14200.0,46.9518,46.9671,46.9136,46.9365,14200.0
2012-11-30 10:30:00,61.47,61.49,61.3,61.32,21500.0,46.9365,46.9518,46.8067,46.822,21500.0
2012-11-30 10:40:00,61.33,61.39,61.27,61.28,10700.0,46.8296,46.8755,46.7838,46.7915,10700.0
2012-11-30 10:50:00,61.28,61.36,61.24,61.34,11900.0,46.7915,46.8525,46.7609,46.8373,11900.0
2012-11-30 11:00:00,61.34,61.39,61.31,61.32,13400.0,46.8373,46.8755,46.8144,46.822,13400.0
2012-11-30 11:10:00,61.32,61.36,61.26,61.26,9300.0,46.822,46.8525,46.7762,46.7762,9300.0
2012-11-30 11:20:00,61.25,61.25,61.16,61.21,19900.0,46.7686,46.7686,46.6998,46.738,19900.0
2012-11-30 11:30:00,61.2,61.22,61.15,61.17,9600.0,46.7304,46.7456,46.6922,46.7075,9600.0
2012-11-30 11:40:00,61.18,61.28,61.17,61.27,6900.0,46.7151,46.7915,46.7075,46.7838,6900.0
2012-11-30 11:50:00,61.27,61.39,61.23,61.33,15600.0,46.7838,46.8755,46.7533,46.8296,15600.0
2012-11-30 12:00:00,61.33,61.36,61.31,61.32,14000.0,46.8296,46.8525,46.8144,46.822,14000.0
2012-11-30 12:10:00,61.32,61.41,61.3,61.38,17700.0,46.822,46.8907,46.8067,46.8678,17700.0
2012-11-30 12:20:00,61.35,61.35,61.18,61.19,23400.0,46.8449,46.8449,46.7151,46.7227,23400.0
2012-11-30 12:30:00,61.2,61.25,61.16,61.16,16400.0,46.7304,46.7686,46.6998,46.6998,16400.0
2012-11-30 12:40:00,61.17,61.21,61.0,61.06,36800.0,46.7075,46.738,46.5777,46.6235,36800.0
2012-11-30 12:50:00,61.06,61.11,61.01,61.08,26900.0,46.6235,46.6617,46.5853,46.6388,26900.0
2012-11-30 13:00:00,61.1,61.15,61.07,61.12,23400.0,46.654,46.6922,46.6311,46.6693,23400.0
2012-11-30 13:10:00,61.13,61.14,61.1,61.12,11100.0,46.6769,46.6846,46.654,46.6693,11100.0
2012-11-30 13:20:00,61.12,61.19,61.1,61.15,36900.0,46.6693,46.7227,46.654,46.6922,36900.0
2012-11-30 13:30:00,61.14,61.16,61.08,61.09,13900.0,46.6846,46.6998,46.6388,46.6464,13900.0
2012-11-30 13:40:00,61.09,61.13,61.06,61.11,18300.0,46.6464,46.6769,46.6235,46.6617,18300.0
2012-11-30 13:50:00,61.12,61.14,61.06,61.08,18500.0,46.6693,46.6846,46.6235,46.6388,18500.0
2012-11-30 14:00:00,61.09,61.11,61.07,61.07,14800.0,46.6464,46.6617,46.6311,46.6311,14800.0
2012-11-30 14:10:00,61.08,61.1,61.06,61.07,13500.0,46.6388,46.654,46.6235,46.6311,13500.0
2012-11-30 14:20:00,61.08,61.1,61.06,61.08,25300.0,46.6388,46.654,46.6235,46.6388,25300.0
2012-11-30 14:30:00,61.07,61.08,60.97,60.98,23600.0,46.6311,46.6388,46.5548,46.5624,23600.0
2012-11-30 14:40:00,60.97,61.02,60.96,60.99,19200.0,46.5548,46.5929,46.5471,46.57,19200.0
2012-11-30 14:50:00,60.98,61.0,60.95,60.97,11400.0,46.5624,46.5777,46.5395,46.5548,11400.0
2012-11-30 15:00:00,60.98,61.02,60.94,61.0,21400.0,46.5624,46.5929,46.5319,46.5777,21400.0
2012-11-30 15:10:00,60.99,61.03,60.95,60.96,35400.0,46.57,46.6006,46.5395,46.5471,35400.0
2012-11-30 15:20:00,60.97,61.04,60.95,61.0,36100.0,46.5548,46.6082,46.5395,46.5777,36100.0
2012-11-30 15:30:00,60.99,61.02,60.97,61.0,48100.0,46.57,46.5929,46.5548,46.5777,48100.0
2012-11-30 15:40:00,61.01,61.03,60.93,60.96,106100.0,46.5853,46.6006,46.5242,46.5471,106100.0
2012-11-30 15:50:00,60.95,61.01,60.68,60.69,466800.0,46.5395,46.5853,46.3333,46.341,466800.0
2012-12-03 09:30:00,60.92,61.49,60.81,61.38,49300.0,46.5166,46.9518,46.4326,46.8678,49300.0
2012-12-03 09:40:00,61.43,61.47,61.29,61.36,31200.0,46.906,46.9365,46.7991,46.8525,31200.0
2012-12-03 09:50:00,61.35,61.35,61.06,61.2,20200.0,46.8449,46.8449,46.6235,46.7304,20200.0
2012-12-03 10:00:00,61.19,61.24,60.93,61.18,25300.0,46.7227,46.7609,46.5242,46.7151,25300.0
2012-12-03 10:10:00,61.2,61.24,61.11,61.18,26500.0,46.7304,46.7609,46.6617,46.7151,26500.0
2012-12-03 10:20:00,61.19,61.22,61.1,61.11,15700.0,46.7227,46.7456,46.654,46.6617,15700.0
2012-12-03 10:30:00,61.13,61.14,61.01,61.1,23700.0,46.6769,46.6846,46.5853,46.654,23700.0
2012-12-03 10:40:00,61.08,61.13,61.04,61.09,19600.0,46.6388,46.6769,46.6082,46.6464,19600.0
2012-12-03 10:50:00,61.09,61.18,60.98,61.17,60500.0,46.6464,46.7151,46.5624,46.7075,60500.0
2012-12-03 11:00:00,61.16,61.16,61.01,61.04,24700.0,46.6998,46.6998,46.5853,46.6082,24700.0
2012-12-03 11:10:00,61.04,61.12,61.04,61.07,32500.0,46.6082,46.6693,46.6082,46.6311,32500.0
2012-12-03 11:20:00,61.08,61.11,61.01,61.1,16900.0,46.6388,46.6617,46.5853,46.654,16900.0
2012-12-03 11:30:00,61.1,61.2,61.06,61.12,19000.0,46.654,46.7304,46.6235,46.6693,19000.0
2012-12-03 11:40:00,61.14,61.18,61.07,61.1,33700.0,46.6846,46.7151,46.6311,46.654,33700.0
2012-12-03 11:50:00,61.1,61.16,61.08,61.16,33200.0,46.654,46.6998,46.6388,46.6998,33200.0
2012-12-03 12:00:00,61.17,61.21,61.12,61.14,17900.0,46.7075,46.738,46.6693,46.6846,17900.0
2012-12-03 12:10:00,61.15,61.19,61.1,61.12,20100.0,46.6922,46.7227,46.654,46.6693,20100.0
2012-12-03 12:20:00,61.12,61.29,61.11,61.26,32500.0,46.6693,46.7991,46.6617,46.7762,32500.0
2012-12-03 12:30:00,61.27,61.41,61.26,61.41,36700.0,46.7838,46.8907,46.7762,46.8907,36700.0
2012-12-03 12:40:00,61.4,61.4,61.18,61.2,27600.0,46.8831,46.8831,46.7151,46.7304,27600.0
2012-12-03 12:50:00,61.21,61.29,61.17,61.29,18100.0,46.738,46.7991,46.7075,46.7991,18100.0
2012-12-03 13:00:00,61.28,61.29,61.14,61.21,22100.0,46.7915,46.7991,46.6846,46.738,22100.0
2012-12-03 13:10:00,61.22,61.31,61.21,61.27,21400.0,46.7456,46.8144,46.738,46.7838,21400.0
2012-12-03 13:20:00,61.26,61.33,61.26,61.31,22000.0,46.7762,46.8296,46.7762,46.8144,22000.0
2012-12-03 13:30:00,61.31,61.34,61.11,61.13,22300.0,46.8144,46.8373,46.6617,46.6769,22300.0
2012-12-03 13:40:00,61.13,61.17,61.09,61.13,21200.0,46.6769,46.7075,46.6464,46.6769,21200.0
2012-12-03 13:50:00,61.14,61.16,61.08,61.11,26600.0,46.6846,46.6998,46.6388,46.6617,26600.0
2012-12-03 14:00:00,61.09,61.22,61.09,61.19,26300.0,46.6464,46.7456,46.6464,46.7227,26300.0
2012-12-03 14:10:00,61.2,61.23,61.15,61.21,31100.0,46.7304,46.7533,46.6922,46.738,31100.0
2012-12-03 14:20:00,61.22,61.24,61.18,61.22,27400.0,46.7456,46.7609,46.7151,46.7456,27400.0
2012-12-03 14:30:00,61.22,61.26,61.11,61.12,45700.0,46.7456,46.7762,46.6617,46.6693,45700.0
2012-12-03 14:40:00,61.12,61.22,61.12,61.15,31600.0,46.6693,46.7456,46.6693,46.6922,31600.0
2012-12-03 14:50:00,61.15,61.21,61.12,61.21,33700.0,46.6922,46.738,46.6693,46.738,33700.0
2012-12-03 15:00:00,61.21,61.33,61.08,61.13,56300.0,46.738,46.8296,46.6388,46.6769,56300.0
2012-12-03 15:10:00,61.12,61.16,61.01,61.02,48700.0,46.6693,46.6998,46.5853,46.5929,48700.0
2012-12-03 15:20:00,61.02,61.17,61.01,61.03,71700.0,46.5929,46.7075,46.5853,46.6006,71700.0
2012-12-03 15:30:00,61.05,61.21,61.05,61.09,69000.0,46.6158,46.738,46.6158,46.6464,69000.0
2012-12-03 15:40:00,61.1,61.25,61.07,61.15,84500.0,46.654,46.7686,46.6311,46.6922,84500.0
2012-12-03 15:50:00,61.15,61.2,61.02,61.1,109200.0,46.6922,46.7304,46.5929,46.654,109200.0
2012-12-04 09:30:00,60.94,61.04,60.78,60.96,45600.0,46.5319,46.6082,46.4097,46.5471,45600.0
2012-12-04 09:40:00,60.99,61.12,60.9,61.0,17900.0,46.57,46.6693,46.5013,46.5777,17900.0
2012-12-04 09:50:00,61.01,61.1,61.0,61.06,14900.0,46.5853,46.654,46.5777,46.6235,14900.0
2012-12-04 10:00:00,61.06,61.09,60.97,61.09,16900.0,46.6235,46.6464,46.5548,46.6464,16900.0
2012-12-04 10:10:00,61.07,61.09,60.97,60.97,23400.0,46.6311,46.6464,46.5548,46.5548,23400.0
2012-12-04 10:20:00,60.96,60.99,60.86,60.89,48500.0,46.5471,46.57,46.4708,46.4937,48500.0
2012-12-04 10:30:00,60.9,60.9,60.74,60.82,11900.0,46.5013,46.5013,46.3791,46.4402,11900.0
2012-12-04 10:40:00,60.82,60.88,60.78,60.8,9500.0,46.4402,46.486,46.4097,46.425,9500.0
2012-12-04 10:50:00,60.8,60.82,60.71,60.81,6100.0,46.425,46.4402,46.3562,46.4326,6100.0
2012-12-04 11:00:00,60.81,60.82,60.68,60.69,15600.0,46.4326,46.4402,46.3333,46.341,15600.0
2012-12-04 11:10:00,60.7,60.79,60.59,60.76,30100.0,46.3486,46.4173,46.2646,46.3944,30100.0
2012-12-04 11:20:00,60.78,60.79,60.68,60.69,10700.0,46.4097,46.4173,46.3333,46.341,10700.0
2012-12-04 11:30:00,60.69,60.8,60.67,60.79,16800.0,46.341,46.425,46.3257,46.4173,16800.0
2012-12-04 11:40:00,60.78,60.89,60.78,60.84,10400.0,46.4097,46.4937,46.4097,46.4555,10400.0
2012-12-04 11:50:00,60.84,60.87,60.72,60.72,9400.0,46.4555,46.4784,46.3639,46.3639,9400.0
2012-12-04 12:00:00,60.71,60.71,60.57,60.6,12200.0,46.3562,46.3562,46.2493,46.2722,12200.0
2012-12-04 12:10:00,60.61,60.67,60.55,60.67,10300.0,46.2799,46.3257,46.2341,46.3257,10300.0
2012-12-04 12:20:00,60.66,60.8,60.62,60.79,18200.0,46.3181,46.425,46.2875,46.4173,18200.0
2012-12-04 12:30:00,60.76,60.85,60.68,60.71,18100.0,46.3944,46.4631,46.3333,46.3562,18100.0
2012-12-04 12:40:00,60.71,60.83,60.68,60.78,8500.0,46.3562,46.4479,46.3333,46.4097,8500.0
2012-12-04 12:50:00,60.78,60.78,60.68,60.7,6000.0,46.4097,46.4097,46.3333,46.3486,6000.0
2012-12-04 13:00:00,60.68,60.68,60.58,60.64,15700.0,46.3333,46.3333,46.257,46.3028,15700.0
2012-12-04 13:10:00,60.62,60.75,60.62,60.72,20500.0,46.2875,46.3868,46.2875,46.3639,20500.0
2012-12-04 13:20:00,60.72,60.87,60.7,60.87,9600.0,46.3639,46.4784,46.3486,46.4784,9600.0
2012-12-04 13:30:00,60.84,60.86,60.77,60.86,27300.0,46.4555,46.4708,46.402,46.4708,27300.0
2012-12-04 13:40:00,60.88,60.94,60.84,60.87,11300.0,46.486,46.5319,46.4555,46.4784,11300.0
2012-12-04 13:50:00,60.88,61.0,60.86,60.94,13600.0,46.486,46.5777,46.4708,46.5319,13600.0
2012-12-04 14:00:00,60.95,61.0,60.89,60.91,9200.0,46.5395,46.5777,46.4937,46.5089,9200.0
2012-12-04 14:10:00,60.93,61.01,60.93,60.96,31600.0,46.5242,46.5853,46.5242,46.5471,31600.0
2012-12-04 14:20:00,60.97,61.01,60.95,60.95,11200.0,46.5548,46.5853,46.5395,46.5395,11200.0
2012-12-04 14:30:00,60.96,60.97,60.89,60.9,12300.0,46.5471,46.5548,46.4937,46.5013,12300.0
2012-12-04 14:40:00,60.87,60.97,60.87,60.91,16400.0,46.4784,46.5548,46.4784,46.5089,16400.0
2012-12-04 14:50:00,60.91,60.96,60.85,60.9,15200.0,46.5089,46.5471,46.4631,46.5013,15200.0
2012-12-04 15:00:00,60.9,60.95,60.87,60.87,32800.0,46.5013,46.5395,46.4784,46.4784,32800.0
2012-12-04 15:10:00,60.88,60.88,60.82,60.85,43500.0,46.486,46.486,46.4402,46.4631,43500.0
2012-12-04 15:20:00,60.84,60.89,60.73,60.8,49600.0,46.4555,46.4937,46.3715,46.425,49600.0
2012-12-04 15:30:00,60.8,60.83,60.75,60.8,54100.0,46.425,46.4479,46.3868,46.425,54100.0
2012-12-04 15:40:00,60.8,60.84,60.75,60.82,44200.0,46.425,46.4555,46.3868,46.4402,44200.0
2012-12-04 15:50:00,60.82,60.85,60.6,60.6,133500.0,46.4402,46.4631,46.2722,46.2722,133500.0
2012-12-05 09:30:00,60.61,61.13,60.61,61.08,25300.0,46.2799,46.6769,46.2799,46.6388,25300.0
2012-12-05 09:40:00,61.08,61.08,60.87,60.99,15600.0,46.6388,46.6388,46.4784,46.57,15600.0
2012-12-05 09:50:00,60.99,61.02,60.84,60.86,23400.0,46.57,46.5929,46.4555,46.4708,23400.0
2012-12-05 10:00:00,60.89,60.96,60.72,60.77,38600.0,46.4937,46.5471,46.3639,46.402,38600.0
2012-12-05 10:10:00,60.78,60.87,60.72,60.84,17000.0,46.4097,46.4784,46.3639,46.4555,17000.0
2012-12-05 10:20:00,60.84,60.86,60.72,60.72,17000.0,46.4555,46.4708,46.3639,46.3639,17000.0
2012-12-05 10:30:00,60.72,60.76,60.66,60.71,17500.0,46.3639,46.3944,46.3181,46.3562,17500.0
2012-12-05 10:40:00,60.71,60.72,60.55,60.64,15800.0,46.3562,46.3639,46.2341,46.3028,15800.0
2012-12-05 10:50:00,60.65,60.67,60.48,60.63,22400.0,46.3104,46.3257,46.1806,46.2951,22400.0
2012-12-05 11:00:00,60.63,60.63,60.55,60.58,12100.0,46.2951,46.2951,46.2341,46.257,12100.0
2012-12-05 11:10:00,60.57,60.71,60.57,60.64,13600.0,46.2493,46.3562,46.2493,46.3028,13600.0
2012-12-05 11:20:00,60.64,60.82,60.64,60.77,14300.0,46.3028,46.4402,46.3028,46.402,14300.0
2012-12-05 11:30:00,60.78,60.93,60.78,60.85,12100.0,46.4097,46.5242,46.4097,46.4631,12100.0
2012-12-05 11:40:00,60.86,60.98,60.85,60.95,8300.0,46.4708,46.5624,46.4631,46.5395,8300.0
2012-12-05 11:50:00,60.95,61.16,60.95,61.06,14300.0,46.5395,46.6998,46.5395,46.6235,14300.0
2012-12-05 12:00:00,61.08,61.24,61.08,61.16,14900.0,46.6388,46.7609,46.6388,46.6998,14900.0
2012-12-05 12:10:00,61.16,61.16,61.07,61.11,9500.0,46.6998,46.6998,46.6311,46.6617,9500.0
2012-12-05 12:20:00,61.13,61.19,61.12,61.19,11500.0,46.6769,46.7227,46.6693,46.7227,11500.0
2012-12-05 12:30:00,61.19,61.25,61.16,61.18,28800.0,46.7227,46.7686,46.6998,46.7151,28800.0
2012-12-05 12:40:00,61.19,61.24,61.16,61.18,11100.0,46.7227,46.7609,46.6998,46.7151,11100.0
2012-12-05 12:50:00,61.19,61.22,61.13,61.16,17600.0,46.7227,46.7456,46.6769,46.6998,17600.0
2012-12-05 13:00:00,61.17,61.24,61.16,61.24,11000.0,46.7075,46.7609,46.6998,46.7609,11000.0
2012-12-05 13:10:00,61.24,61.24,61.12,61.14,11700.0,46.7609,46.7609,46.6693,46.6846,11700.0
2012-12-05 13:20:00,61.11,61.15,61.08,61.1,13400.0,46.6617,46.6922,46.6388,46.654,13400.0
2012-12-05 13:30:00,61.1,61.17,61.07,61.15,11300.0,46.654,46.7075,46.6311,46.6922,11300.0
2012-12-05 13:40:00,61.15,61.16,61.03,61.05,16000.0,46.6922,46.6998,46.6006,46.6158,16000.0
2012-12-05 13:50:00,61.06,61.09,61.04,61.06,8300.0,46.6235,46.6464,46.6082,46.6235,8300.0
2012-12-05 14:00:00,61.05,61.15,61.05,61.15,24800.0,46.6158,46.6922,46.6158,46.6922,24800.0
2012-12-05 14:10:00,61.15,61.25,61.13,61.23,13500.0,46.6922,46.7686,46.6769,46.7533,13500.0
2012-12-05 14:20:00,61.22,61.24,61.14,61.18,19800.0,46.7456,46.7609,46.6846,46.7151,19800.0
2012-12-05 14:30:00,61.19,61.24,61.16,61.23,20900.0,46.7227,46.7609,46.6998,46.7533,20900.0
2012-12-05 14:40:00,61.24,61.29,61.24,61.25,19600.0,46.7609,46.7991,46.7609,46.7686,19600.0
2012-12-05 14:50:00,61.23,61.25,61.18,61.2,15800.0,46.7533,46.7686,46.7151,46.7304,15800.0
2012-12-05 15:00:00,61.19,61.31,61.19,61.31,19400.0,46.7227,46.8144,46.7227,46.8144,19400.0
2012-12-05 15:10:00,61.3,61.36,61.25,61.28,40200.0,46.8067,46.8525,46.7686,46.7915,40200.0
2012-12-05 15:20:00,61.28,61.35,61.24,61.31,27600.0,46.7915,46.8449,46.7609,46.8144,27600.0
2012-12-05 15:30:00,61.31,61.34,61.23,61.25,32500.0,46.8144,46.8373,46.7533,46.7686,32500.0
2012-12-05 15:40:00,61.25,61.31,61.15,61.18,28300.0,46.7686,46.8144,46.6922,46.7151,28300.0
2012-12-05 15:50:00,61.17,61.26,61.03,61.12,81300.0,46.7075,46.7762,46.6006,46.6693,81300.0
2012-12-06 09:30:00,61.01,61.21,60.79,61.2,53000.0,46.5853,46.738,46.4173,46.7304,53000.0
2012-12-06 09:40:00,61.23,61.26,60.88,60.93,9000.0,46.7533,46.7762,46.486,46.5242,9000.0
2012-12-06 09:50:00,60.93,61.05,60.89,60.91,18800.0,46.5242,46.6158,46.4937,46.5089,18800.0
2012-12-06 10:00:00,60.88,60.92,60.75,60.79,24900.0,46.486,46.5166,46.3868,46.4173,24900.0
2012-12-06 10:10:00,60.76,60.94,60.74,60.85,24800.0,46.3944,46.5319,46.3791,46.4631,24800.0
2012-12-06 10:20:00,60.87,60.96,60.8,60.91,9500.0,46.4784,46.5471,46.425,46.5089,9500.0
2012-12-06 10:30:00,60.9,60.99,60.82,60.99,12800.0,46.5013,46.57,46.4402,46.57,12800.0
2012-12-06 10:40:00,60.98,61.07,60.89,61.06,20200.0,46.5624,46.6311,46.4937,46.6235,20200.0
2012-12-06 10:50:00,61.06,61.21,61.06,61.19,20900.0,46.6235,46.738,46.6235,46.7227,20900.0
2012-12-06 11:00:00,61.2,61.22,61.0,61.19,28000.0,46.7304,46.7456,46.5777,46.7227,28000.0
2012-12-06 11:10:00,61.21,61.21,61.13,61.18,10600.0,46.738,46.738,46.6769,46.7151,10600.0
2012-12-06 11:20:00,61.18,61.22,61.15,61.2,8300.0,46.7151,46.7456,46.6922,46.7304,8300.0
2012-12-06 11:30:00,61.21,61.32,61.17,61.29,10500.0,46.738,46.822,46.7075,46.7991,10500.0
2012-12-06 11:40:00,61.29,61.31,61.21,61.28,25100.0,46.7991,46.8144,46.738,46.7915,25100.0
2012-12-06 11:50:00,61.29,61.37,61.29,61.3,15400.0,46.7991,46.8602,46.7991,46.8067,15400.0
2012-12-06 12:00:00,61.3,61.36,61.28,61.34,15800.0,46.8067,46.8525,46.7915,46.8373,15800.0
2012-12-06 12:10:00,61.32,61.41,61.3,61.41,16800.0,46.822,46.8907,46.8067,46.8907,16800.0
2012-12-06 12:20:00,61.41,61.45,61.32,61.33,37500.0,46.8907,46.9213,46.822,46.8296,37500.0
2012-12-06 12:30:00,61.31,61.39,61.22,61.38,53700.0,46.8144,46.8755,46.7456,46.8678,53700.0
2012-12-06 12:40:00,61.38,61.38,61.28,61.31,24900.0,46.8678,46.8678,46.7915,46.8144,24900.0
2012-12-06 12:50:00,61.32,61.34,61.19,61.22,31700.0,46.822,46.8373,46.7227,46.7456,31700.0
2012-12-06 13:00:00,61.2,61.34,61.2,61.34,20700.0,46.7304,46.8373,46.7304,46.8373,20700.0
2012-12-06 13:10:00,61.33,61.43,61.33,61.43,16500.0,46.8296,46.906,46.8296,46.906,16500.0
2012-12-06 13:20:00,61.43,61.47,61.41,61.47,20100.0,46.906,46.9365,46.8907,46.9365,20100.0
2012-12-06 13:30:00,61.48,61.49,61.44,61.46,31300.0,46.9442,46.9518,46.9136,46.9289,31300.0
2012-12-06 13:40:00,61.46,61.5,61.41,61.49,16500.0,46.9289,46.9594,46.8907,46.9518,16500.0
2012-12-06 13:50:00,61.49,61.55,61.47,61.55,43100.0,46.9518,46.9976,46.9365,46.9976,43100.0
2012-12-06 14:00:00,61.56,61.56,61.52,61.52,26700.0,47.0053,47.0053,46.9747,46.9747,26700.0
2012-12-06 14:10:00,61.53,61.58,61.52,61.58,22900.0,46.9824,47.0205,46.9747,47.0205,22900.0
2012-12-06 14:20:00,61.58,61.65,61.56,61.63,25400.0,47.0205,47.074,47.0053,47.0587,25400.0
2012-12-06 14:30:00,61.63,61.69,61.61,61.69,33900.0,47.0587,47.1045,47.0434,47.1045,33900.0
2012-12-06 14:40:00,61.68,61.69,61.63,61.65,23600.0,47.0969,47.1045,47.0587,47.074,23600.0
2012-12-06 14:50:00,61.64,61.68,61.62,61.65,25900.0,47.0663,47.0969,47.0511,47.074,25900.0
2012-12-06 15:00:00,61.65,61.66,61.53,61.56,23800.0,47.074,47.0816,46.9824,47.0053,23800.0
2012-12-06 15:10:00,61.55,61.57,61.51,61.54,28300.0,46.9976,47.0129,46.9671,46.99,28300.0
2012-12-06 15:20:00,61.54,61.57,61.5,61.54,38100.0,46.99,47.0129,46.9594,46.99,38100.0
2012-12-06 15:30:00,61.54,61.67,61.54,61.63,35200.0,46.99,47.0893,46.99,47.0587,35200.0
2012-12-06 15:40:00,61.63,61.7,61.6,61.69,63100.0,47.0587,47.1122,47.0358,47.1045,63100.0
2012-12-06 15:50:00,61.7,61.82,61.69,61.79,126500.0,47.1122,47.2038,47.1045,47.1809,126500.0
2012-12-07 09:30:00,61.9,62.7,61.83,62.61,128300.0,47.2649,47.8757,47.2114,47.807,128300.0
2012-12-07 09:40:00,62.6,62.66,62.21,62.33,47200.0,47.7994,47.8452,47.5016,47.5932,47200.0
2012-12-07 09:50:00,62.33,62.43,62.14,62.37,27500.0,47.5932,47.6696,47.4481,47.6238,27500.0
2012-12-07 10:00:00,62.39,62.54,62.37,62.45,44900.0,47.639,47.7536,47.6238,47.6848,44900.0
2012-12-07 10:10:00,62.42,62.49,62.21,62.21,47000.0,47.6619,47.7154,47.5016,47.5016,47000.0
2012-12-07 10:20:00,62.19,62.26,62.16,62.22,24400.0,47.4863,47.5398,47.4634,47.5092,24400.0
2012-12-07 10:30:00,62.22,62.22,62.01,62.05,21700.0,47.5092,47.5092,47.3489,47.3794,21700.0
2012-12-07 10:40:00,62.07,62.2,62.04,62.06,35300.0,47.3947,47.4939,47.3718,47.387,35300.0
2012-12-07 10:50:00,62.08,62.12,62.02,62.05,35200.0,47.4023,47.4329,47.3565,47.3794,35200.0
2012-12-07 11:00:00,62.04,62.14,61.89,62.09,34800.0,47.3718,47.4481,47.2572,47.41,34800.0
2012-12-07 11:10:00,62.09,62.24,62.07,62.12,24000.0,47.41,47.5245,47.3947,47.4329,24000.0
2012-12-07 11:20:00,62.13,62.23,62.12,62.19,13900.0,47.4405,47.5169,47.4329,47.4863,13900.0
2012-12-07 11:30:00,62.18,62.31,62.14,62.25,23100.0,47.4787,47.5779,47.4481,47.5321,23100.0
2012-12-07 11:40:00,62.24,62.25,62.17,62.24,17000.0,47.5245,47.5321,47.471,47.5245,17000.0
2012-12-07 11:50:00,62.25,62.26,62.1,62.14,47900.0,47.5321,47.5398,47.4176,47.4481,47900.0
2012-12-07 12:00:00,62.14,62.14,62.06,62.1,25900.0,47.4481,47.4481,47.387,47.4176,25900.0
2012-12-07 12:10:00,62.1,62.14,62.07,62.09,29900.0,47.4176,47.4481,47.3947,47.41,29900.0
2012-12-07 12:20:00,62.1,62.13,62.07,62.12,178900.0,47.4176,47.4405,47.3947,47.4329,178900.0
2012-12-07 12:30:00,62.12,62.19,62.12,62.17,31300.0,47.4329,47.4863,47.4329,47.471,31300.0
2012-12-07 12:40:00,62.18,62.22,62.17,62.18,31600.0,47.4787,47.5092,47.471,47.4787,31600.0
2012-12-07 12:50:00,62.17,62.2,62.1,62.18,23100.0,47.471,47.4939,47.4176,47.4787,23100.0
2012-12-07 13:00:00,62.17,62.25,62.17,62.19,18600.0,47.471,47.5321,47.471,47.4863,18600.0
2012-12-07 13:10:00,62.2,62.28,62.19,62.26,23000.0,47.4939,47.555,47.4863,47.5398,23000.0
2012-12-07 13:20:00,62.25,62.25,62.18,62.2,29100.0,47.5321,47.5321,47.4787,47.4939,29100.0
2012-12-07 13:30:00,62.19,62.21,62.18,62.21,15800.0,47.4863,47.5016,47.4787,47.5016,15800.0
2012-12-07 13:40:00,62.21,62.24,62.18,62.23,14700.0,47.5016,47.5245,47.4787,47.5169,14700.0
2012-12-07 13:50:00,62.23,62.31,62.19,62.27,29600.0,47.5169,47.5779,47.4863,47.5474,29600.0
2012-12-07 14:00:00,62.26,62.29,62.21,62.23,18600.0,47.5398,47.5627,47.5016,47.5169,18600.0
2012-12-07 14:10:00,62.23,62.26,62.17,62.18,36500.0,47.5169,47.5398,47.471,47.4787,36500.0
2012-12-07 14:20:00,62.17,62.25,62.17,62.22,37000.0,47.471,47.5321,47.471,47.5092,37000.0
2012-12-07 14:30:00,62.22,62.3,62.21,62.28,76200.0,47.5092,47.5703,47.5016,47.555,76200.0
2012-12-07 14:40:00,62.28,62.28,62.2,62.2,68000.0,47.555,47.555,47.4939,47.4939,68000.0
2012-12-07 14:50:00,62.2,62.25,62.2,62.25,35400.0,47.4939,47.5321,47.4939,47.5321,35400.0
2012-12-07 15:00:00,62.26,62.28,62.22,62.25,39800.0,47.5398,47.555,47.5092,47.5321,39800.0
2012-12-07 15:10:00,62.24,62.25,62.17,62.21,45200.0,47.5245,47.5321,47.471,47.5016,45200.0
2012-12-07 15:20:00,62.22,62.22,62.14,62.18,43100.0,47.5092,47.5092,47.4481,47.4787,43100.0
2012-12-07 15:30:00,62.17,62.24,62.17,62.23,71900.0,47.471,47.5245,47.471,47.5169,71900.0
2012-12-07 15:40:00,62.24,62.38,62.22,62.27,68800.0,47.5245,47.6314,47.5092,47.5474,68800.0
2012-12-07 15:50:00,62.26,62.4,62.26,62.34,82900.0,47.5398,47.6467,47.5398,47.6008,82900.0
2012-12-10 09:30:00,61.93,61.97,61.6,61.68,67300.0,47.2878,47.3183,47.0358,47.0969,67300.0
2012-12-10 09:40:00,61.61,61.63,61.42,61.52,36800.0,47.0434,47.0587,46.8984,46.9747,36800.0
2012-12-10 09:50:00,61.5,61.51,61.38,61.48,30700.0,46.9594,46.9671,46.8678,46.9442,30700.0
2012-12-10 10:00:00,61.49,61.59,61.43,61.47,51600.0,46.9518,47.0282,46.906,46.9365,51600.0
2012-12-10 10:10:00,61.47,61.71,61.45,61.66,32700.0,46.9365,47.1198,46.9213,47.0816,32700.0
2012-12-10 10:20:00,61.65,61.75,61.64,61.7,31000.0,47.074,47.1503,47.0663,47.1122,31000.0
2012-12-10 10:30:00,61.68,61.71,61.65,61.66,23300.0,47.0969,47.1198,47.074,47.0816,23300.0
2012-12-10 10:40:00,61.65,61.68,61.65,61.67,19000.0,47.074,47.0969,47.074,47.0893,19000.0
2012-12-10 10:50:00,61.66,61.77,61.65,61.76,26400.0,47.0816,47.1656,47.074,47.158,26400.0
2012-12-10 11:00:00,61.74,61.89,61.74,61.88,23900.0,47.1427,47.2572,47.1427,47.2496,23900.0
2012-12-10 11:10:00,61.89,61.95,61.85,61.94,11200.0,47.2572,47.3031,47.2267,47.2954,11200.0
2012-12-10 11:20:00,61.94,62.0,61.86,61.89,15900.0,47.2954,47.3412,47.2343,47.2572,15900.0
2012-12-10 11:30:00,61.9,61.94,61.89,61.94,12200.0,47.2649,47.2954,47.2572,47.2954,12200.0
2012-12-10 11:40:00,61.92,61.93,61.85,61.9,49700.0,47.2801,47.2878,47.2267,47.2649,49700.0
2012-12-10 11:50:00,61.9,61.9,61.74,61.79,29300.0,47.2649,47.2649,47.1427,47.1809,29300.0
2012-12-10 12:00:00,61.79,61.98,61.79,61.98,14500.0,47.1809,47.326,47.1809,47.326,14500.0
2012-12-10 12:10:00,61.98,62.0,61.95,61.98,20700.0,47.326,47.3412,47.3031,47.326,20700.0
2012-12-10 12:20:00,61.96,62.0,61.87,61.94,25200.0,47.3107,47.3412,47.242,47.2954,25200.0
2012-12-10 12:30:00,61.94,61.97,61.92,61.94,17600.0,47.2954,47.3183,47.2801,47.2954,17600.0
2012-12-10 12:40:00,61.94,61.94,61.9,61.9,13700.0,47.2954,47.2954,47.2649,47.2649,13700.0
2012-12-10 12:50:00,61.9,61.91,61.88,61.9,18700.0,47.2649,47.2725,47.2496,47.2649,18700.0
2012-12-10 13:00:00,61.9,61.94,61.86,61.9,20100.0,47.2649,47.2954,47.2343,47.2649,20100.0
2012-12-10 13:10:00,61.88,61.94,61.88,61.89,10500.0,47.2496,47.2954,47.2496,47.2572,10500.0
2012-12-10 13:20:00,61.88,61.88,61.75,61.75,22400.0,47.2496,47.2496,47.1503,47.1503,22400.0
2012-12-10 13:30:00,61.75,61.78,61.71,61.76,22900.0,47.1503,47.1732,47.1198,47.158,22900.0
2012-12-10 13:40:00,61.76,61.8,61.74,61.74,21200.0,47.158,47.1885,47.1427,47.1427,21200.0
2012-12-10 13:50:00,61.75,61.76,61.63,61.64,23300.0,47.1503,47.158,47.0587,47.0663,23300.0
2012-12-10 14:00:00,61.64,61.7,61.64,61.65,15000.0,47.0663,47.1122,47.0663,47.074,15000.0
2012-12-10 14:10:00,61.65,61.66,61.56,61.57,25500.0,47.074,47.0816,47.0053,47.0129,25500.0
2012-12-10 14:20:00,61.56,61.59,61.53,61.56,24300.0,47.0053,47.0282,46.9824,47.0053,24300.0
2012-12-10 14:30:00,61.57,61.57,61.46,61.48,86400.0,47.0129,47.0129,46.9289,46.9442,86400.0
2012-12-10 14:40:00,61.48,61.52,61.47,61.48,53100.0,46.9442,46.9747,46.9365,46.9442,53100.0
2012-12-10 14:50:00,61.48,61.49,61.42,61.45,55200.0,46.9442,46.9518,46.8984,46.9213,55200.0
2012-12-10 15:00:00,61.45,61.47,61.43,61.43,67800.0,46.9213,46.9365,46.906,46.906,67800.0
2012-12-10 15:10:00,61.43,61.43,61.37,61.41,93000.0,46.906,46.906,46.8602,46.8907,93000.0
2012-12-10 15:20:00,61.42,61.42,61.33,61.39,63000.0,46.8984,46.8984,46.8296,46.8755,63000.0
2012-12-10 15:30:00,61.38,61.44,61.37,61.43,62900.0,46.8678,46.9136,46.8602,46.906,62900.0
2012-12-10 15:40:00,61.44,61.47,61.4,61.41,86100.0,46.9136,46.9365,46.8831,46.8907,86100.0
2012-12-10 15:50:00,61.41,61.42,61.3,61.3,233400.0,46.8907,46.8984,46.8067,46.8067,233400.0
2012-12-11 09:30:00,61.68,61.8,61.44,61.45,45500.0,47.0969,47.1885,46.9136,46.9213,45500.0
2012-12-11 09:40:00,61.45,61.55,61.43,61.49,24100.0,46.9213,46.9976,46.906,46.9518,24100.0
2012-12-11 09:50:00,61.5,61.62,61.49,61.59,29200.0,46.9594,47.0511,46.9518,47.0282,29200.0
2012-12-11 10:00:00,61.59,61.69,61.59,61.66,39000.0,47.0282,47.1045,47.0282,47.0816,39000.0
2012-12-11 10:10:00,61.67,61.72,61.65,61.7,20600.0,47.0893,47.1274,47.074,47.1122,20600.0
2012-12-11 10:20:00,61.7,61.72,61.56,61.7,29100.0,47.1122,47.1274,47.0053,47.1122,29100.0
2012-12-11 10:30:00,61.7,61.7,61.48,61.5,49700.0,47.1122,47.1122,46.9442,46.9594,49700.0
2012-12-11 10:40:00,61.49,61.63,61.49,61.57,81000.0,46.9518,47.0587,46.9518,47.0129,81000.0
2012-12-11 10:50:00,61.56,61.59,61.48,61.53,46700.0,47.0053,47.0282,46.9442,46.9824,46700.0
2012-12-11 11:00:00,61.54,61.61,61.51,61.53,58700.0,46.99,47.0434,46.9671,46.9824,58700.0
2012-12-11 11:10:00,61.53,61.56,61.43,61.46,50900.0,46.9824,47.0053,46.906,46.9289,50900.0
2012-12-11 11:20:00,61.46,61.77,61.46,61.76,57500.0,46.9289,47.1656,46.9289,47.158,57500.0
2012-12-11 11:30:00,61.76,61.85,61.75,61.84,29600.0,47.158,47.2267,47.1503,47.2191,29600.0
2012-12-11 11:40:00,61.85,61.93,61.76,61.78,35400.0,47.2267,47.2878,47.158,47.1732,35400.0
2012-12-11 11:50:00,61.79,61.79,61.63,61.7,23900.0,47.1809,47.1809,47.0587,47.1122,23900.0
2012-12-11 12:00:00,61.7,61.74,61.44,61.49,66700.0,47.1122,47.1427,46.9136,46.9518,66700.0
2012-12-11 12:10:00,61.48,61.55,61.46,61.54,40700.0,46.9442,46.9976,46.9289,46.99,40700.0
2012-12-11 12:20:00,61.55,61.74,61.55,61.71,25400.0,46.9976,47.1427,46.9976,47.1198,25400.0
2012-12-11 12:30:00,61.71,61.75,61.65,61.75,20300.0,47.1198,47.1503,47.074,47.1503,20300.0
2012-12-11 12:40:00,61.73,61.78,61.71,61.78,10000.0,47.1351,47.1732,47.1198,47.1732,10000.0
2012-12-11 12:50:00,61.77,61.8,61.65,61.66,19400.0,47.1656,47.1885,47.074,47.0816,19400.0
2012-12-11 13:00:00,61.67,61.73,61.67,61.68,12200.0,47.0893,47.1351,47.0893,47.0969,12200.0
2012-12-11 13:10:00,61.68,61.72,61.61,61.72,16100.0,47.0969,47.1274,47.0434,47.1274,16100.0
2012-12-11 13:20:00,61.72,61.74,61.66,61.74,10400.0,47.1274,47.1427,47.0816,47.1427,10400.0
2012-12-11 13:30:00,61.72,61.78,61.71,61.78,9400.0,47.1274,47.1732,47.1198,47.1732,9400.0
2012-12-11 13:40:00,61.79,61.83,61.79,61.8,10100.0,47.1809,47.2114,47.1809,47.1885,10100.0
2012-12-11 13:50:00,61.78,61.83,61.76,61.76,12200.0,47.1732,47.2114,47.158,47.158,12200.0
2012-12-11 14:00:00,61.77,61.77,61.68,61.69,24000.0,47.1656,47.1656,47.0969,47.1045,24000.0
2012-12-11 14:10:00,61.7,61.75,61.69,61.74,13100.0,47.1122,47.1503,47.1045,47.1427,13100.0
2012-12-11 14:20:00,61.74,61.81,61.74,61.8,16900.0,47.1427,47.1962,47.1427,47.1885,16900.0
2012-12-11 14:30:00,61.79,61.79,61.65,61.67,19900.0,47.1809,47.1809,47.074,47.0893,19900.0
2012-12-11 14:40:00,61.68,61.7,61.58,61.62,21500.0,47.0969,47.1122,47.0205,47.0511,21500.0
2012-12-11 14:50:00,61.61,61.61,61.55,61.61,17200.0,47.0434,47.0434,46.9976,47.0434,17200.0
2012-12-11 15:00:00,61.61,61.61,61.47,61.53,25100.0,47.0434,47.0434,46.9365,46.9824,25100.0
2012-12-11 15:10:00,61.53,61.58,61.5,61.53,38700.0,46.9824,47.0205,46.9594,46.9824,38700.0
2012-12-11 15:20:00,61.53,61.57,61.41,61.5,60800.0,46.9824,47.0129,46.8907,46.9594,60800.0
2012-12-11 15:30:00,61.5,61.51,61.47,61.49,57600.0,46.9594,46.9671,46.9365,46.9518,57600.0
2012-12-11 15:40:00,61.48,61.58,61.48,61.51,83300.0,46.9442,47.0205,46.9442,46.9671,83300.0
2012-12-11 15:50:00,61.5,61.52,61.39,61.5,134400.0,46.9594,46.9747,46.8755,46.9594,134400.0
2012-12-12 09:30:00,61.75,61.96,61.73,61.91,27200.0,47.1503,47.3107,47.1351,47.2725,27200.0
2012-12-12 09:40:00,61.9,61.95,61.8,61.93,19100.0,47.2649,47.3031,47.1885,47.2878,19100.0
2012-12-12 09:50:00,61.93,61.96,61.88,61.88,9200.0,47.2878,47.3107,47.2496,47.2496,9200.0
2012-12-12 10:00:00,61.88,61.9,61.75,61.79,126800.0,47.2496,47.2649,47.1503,47.1809,126800.0
2012-12-12 10:10:00,61.81,61.86,61.77,61.82,28700.0,47.1962,47.2343,47.1656,47.2038,28700.0
2012-12-12 10:20:00,61.81,61.88,61.8,61.84,34600.0,47.1962,47.2496,47.1885,47.2191,34600.0
2012-12-12 10:30:00,61.84,61.84,61.77,61.78,24100.0,47.2191,47.2191,47.1656,47.1732,24100.0
2012-12-12 10:40:00,61.79,61.83,61.78,61.82,26500.0,47.1809,47.2114,47.1732,47.2038,26500.0
2012-12-12 10:50:00,61.81,61.81,61.73,61.73,26100.0,47.1962,47.1962,47.1351,47.1351,26100.0
2012-12-12 11:00:00,61.7,61.83,61.66,61.83,57700.0,47.1122,47.2114,47.0816,47.2114,57700.0
2012-12-12 11:10:00,61.83,62.05,61.83,62.05,77100.0,47.2114,47.3794,47.2114,47.3794,77100.0
2012-12-12 11:20:00,62.07,62.31,62.07,62.31,102400.0,47.3947,47.5779,47.3947,47.5779,102400.0
2012-12-12 11:30:00,62.3,62.42,62.27,62.42,31300.0,47.5703,47.6619,47.5474,47.6619,31300.0
2012-12-12 11:40:00,62.42,62.45,62.35,62.35,51300.0,47.6619,47.6848,47.6085,47.6085,51300.0
2012-12-12 11:50:00,62.34,62.36,62.09,62.1,30800.0,47.6008,47.6161,47.41,47.4176,30800.0
2012-12-12 12:00:00,62.11,62.34,62.11,62.31,37200.0,47.4252,47.6008,47.4252,47.5779,37200.0
2012-12-12 12:10:00,62.31,62.35,62.27,62.35,25900.0,47.5779,47.6085,47.5474,47.6085,25900.0
2012-12-12 12:20:00,62.34,62.39,62.32,62.34,13600.0,47.6008,47.639,47.5856,47.6008,13600.0
2012-12-12 12:30:00,62.34,62.5,62.23,62.49,36800.0,47.6008,47.723,47.5169,47.7154,36800.0
2012-12-12 12:40:00,62.5,62.68,62.48,62.61,25700.0,47.723,47.8605,47.7077,47.807,25700.0
2012-12-12 12:50:00,62.61,62.76,62.58,62.63,25100.0,47.807,47.9215,47.7841,47.8223,25100.0
2012-12-12 13:00:00,62.63,62.66,62.55,62.57,31100.0,47.8223,47.8452,47.7612,47.7765,31100.0
2012-12-12 13:10:00,62.56,62.6,62.52,62.57,30800.0,47.7688,47.7994,47.7383,47.7765,30800.0
2012-12-12 13:20:00,62.58,62.66,62.57,62.61,15100.0,47.7841,47.8452,47.7765,47.807,15100.0
2012-12-12 13:30:00,62.6,62.65,62.44,62.45,29700.0,47.7994,47.8376,47.6772,47.6848,29700.0
2012-12-12 13:40:00,62.48,62.5,62.44,62.47,18300.0,47.7077,47.723,47.6772,47.7001,18300.0
2012-12-12 13:50:00,62.48,62.52,62.46,62.46,16400.0,47.7077,47.7383,47.6925,47.6925,16400.0
2012-12-12 14:00:00,62.5,62.51,62.41,62.51,19400.0,47.723,47.7307,47.6543,47.7307,19400.0
2012-12-12 14:10:00,62.51,62.59,62.5,62.59,16300.0,47.7307,47.7917,47.723,47.7917,16300.0
2012-12-12 14:20:00,62.59,62.59,62.47,62.5,32300.0,47.7917,47.7917,47.7001,47.723,32300.0
2012-12-12 14:30:00,62.49,62.5,62.43,62.44,42500.0,47.7154,47.723,47.6696,47.6772,42500.0
2012-12-12 14:40:00,62.45,62.49,62.4,62.47,27700.0,47.6848,47.7154,47.6467,47.7001,27700.0
2012-12-12 14:50:00,62.46,62.47,62.36,62.36,24400.0,47.6925,47.7001,47.6161,47.6161,24400.0
2012-12-12 15:00:00,62.37,62.38,62.27,62.28,23300.0,47.6238,47.6314,47.5474,47.555,23300.0
2012-12-12 15:10:00,62.26,62.28,62.2,62.21,30100.0,47.5398,47.555,47.4939,47.5016,30100.0
2012-12-12 15:20:00,62.22,62.24,62.0,62.06,56200.0,47.5092,47.5245,47.3412,47.387,56200.0
2012-12-12 15:30:00,62.05,62.08,61.91,61.91,47500.0,47.3794,47.4023,47.2725,47.2725,47500.0
2012-12-12 15:40:00,61.92,61.96,61.85,61.93,88300.0,47.2801,47.3107,47.2267,47.2878,88300.0
2012-12-12 15:50:00,61.93,61.94,61.88,61.91,146700.0,47.2878,47.2954,47.2496,47.2725,146700.0
2012-12-13 09:30:00,61.78,61.78,61.63,61.64,28200.0,47.1732,47.1732,47.0587,47.0663,28200.0
2012-12-13 09:40:00,61.65,61.66,61.45,61.62,17800.0,47.074,47.0816,46.9213,47.0511,17800.0
2012-12-13 09:50:00,61.6,61.78,61.59,61.74,23000.0,47.0358,47.1732,47.0282,47.1427,23000.0
2012-12-13 10:00:00,61.74,61.79,61.72,61.77,19200.0,47.1427,47.1809,47.1274,47.1656,19200.0
2012-12-13 10:10:00,61.8,61.89,61.8,61.84,17800.0,47.1885,47.2572,47.1885,47.2191,17800.0
2012-12-13 10:20:00,61.83,61.83,61.65,61.69,35100.0,47.2114,47.2114,47.074,47.1045,35100.0
2012-12-13 10:30:00,61.69,61.69,61.63,61.63,25500.0,47.1045,47.1045,47.0587,47.0587,25500.0
2012-12-13 10:40:00,61.63,61.63,61.54,61.61,16400.0,47.0587,47.0587,46.99,47.0434,16400.0
2012-12-13 10:50:00,61.62,61.67,61.6,61.66,18500.0,47.0511,47.0893,47.0358,47.0816,18500.0
2012-12-13 11:00:00,61.66,61.7,61.64,61.64,17000.0,47.0816,47.1122,47.0663,47.0663,17000.0
2012-12-13 11:10:00,61.64,61.64,61.52,61.58,24400.0,47.0663,47.0663,46.9747,47.0205,24400.0
2012-12-13 11:20:00,61.58,61.58,61.44,61.53,16600.0,47.0205,47.0205,46.9136,46.9824,16600.0
2012-12-13 11:30:00,61.53,61.59,61.5,61.55,16000.0,46.9824,47.0282,46.9594,46.9976,16000.0
2012-12-13 11:40:00,61.57,61.57,61.48,61.49,12500.0,47.0129,47.0129,46.9442,46.9518,12500.0
2012-12-13 11:50:00,61.5,61.59,61.48,61.59,14700.0,46.9594,47.0282,46.9442,47.0282,14700.0
2012-12-13 12:00:00,61.57,61.59,61.56,61.59,11700.0,47.0129,47.0282,47.0053,47.0282,11700.0
2012-12-13 12:10:00,61.6,61.62,61.41,61.42,39700.0,47.0358,47.0511,46.8907,46.8984,39700.0
2012-12-13 12:20:00,61.42,61.42,61.3,61.31,28100.0,46.8984,46.8984,46.8067,46.8144,28100.0
2012-12-13 12:30:00,61.31,61.34,61.3,61.32,16000.0,46.8144,46.8373,46.8067,46.822,16000.0
2012-12-13 12:40:00,61.32,61.32,61.16,61.18,37000.0,46.822,46.822,46.6998,46.7151,37000.0
2012-12-13 12:50:00,61.19,61.27,61.19,61.25,36100.0,46.7227,46.7838,46.7227,46.7686,36100.0
2012-12-13 13:00:00,61.25,61.31,61.17,61.17,19400.0,46.7686,46.8144,46.7075,46.7075,19400.0
2012-12-13 13:10:00,61.18,61.26,61.14,61.24,13900.0,46.7151,46.7762,46.6846,46.7609,13900.0
2012-12-13 13:20:00,61.24,61.34,61.22,61.33,10400.0,46.7609,46.8373,46.7456,46.8296,10400.0
2012-12-13 13:30:00,61.35,61.36,61.31,61.32,17900.0,46.8449,46.8525,46.8144,46.822,17900.0
2012-12-13 13:40:00,61.31,61.31,61.22,61.22,14700.0,46.8144,46.8144,46.7456,46.7456,14700.0
2012-12-13 13:50:00,61.22,61.24,61.17,61.19,17700.0,46.7456,46.7609,46.7075,46.7227,17700.0
2012-12-13 14:00:00,61.21,61.23,61.12,61.17,35500.0,46.738,46.7533,46.6693,46.7075,35500.0
2012-12-13 14:10:00,61.17,61.22,61.12,61.16,24300.0,46.7075,46.7456,46.6693,46.6998,24300.0
2012-12-13 14:20:00,61.17,61.27,61.16,61.27,19600.0,46.7075,46.7838,46.6998,46.7838,19600.0
2012-12-13 14:30:00,61.26,61.37,61.25,61.32,18200.0,46.7762,46.8602,46.7686,46.822,18200.0
2012-12-13 14:40:00,61.33,61.36,61.28,61.33,21700.0,46.8296,46.8525,46.7915,46.8296,21700.0
2012-12-13 14:50:00,61.34,61.37,61.26,61.29,24200.0,46.8373,46.8602,46.7762,46.7991,24200.0
2012-12-13 15:00:00,61.3,61.32,61.27,61.28,19100.0,46.8067,46.822,46.7838,46.7915,19100.0
2012-12-13 15:10:00,61.27,61.34,61.23,61.31,36800.0,46.7838,46.8373,46.7533,46.8144,36800.0
2012-12-13 15:20:00,61.3,61.35,61.3,61.32,38300.0,46.8067,46.8449,46.8067,46.822,38300.0
2012-12-13 15:30:00,61.31,61.47,61.31,61.46,51000.0,46.8144,46.9365,46.8144,46.9289,51000.0
2012-12-13 15:40:00,61.45,61.54,61.4,61.42,84500.0,46.9213,46.99,46.8831,46.8984,84500.0
2012-12-13 15:50:00,61.42,61.44,61.33,61.38,127500.0,46.8984,46.9136,46.8296,46.8678,127500.0
2012-12-14 09:30:00,61.21,61.31,61.16,61.24,21900.0,46.738,46.8144,46.6998,46.7609,21900.0
2012-12-14 09:40:00,61.28,61.54,61.27,61.54,18500.0,46.7915,46.99,46.7838,46.99,18500.0
2012-12-14 09:50:00,61.53,61.55,61.39,61.48,21000.0,46.9824,46.9976,46.8755,46.9442,21000.0
2012-12-14 10:00:00,61.49,61.5,61.35,61.38,22900.0,46.9518,46.9594,46.8449,46.8678,22900.0
2012-12-14 10:10:00,61.38,61.48,61.31,61.35,23400.0,46.8678,46.9442,46.8144,46.8449,23400.0
2012-12-14 10:20:00,61.37,61.44,61.33,61.39,21700.0,46.8602,46.9136,46.8296,46.8755,21700.0
2012-12-14 10:30:00,61.39,61.42,61.37,61.38,16300.0,46.8755,46.8984,46.8602,46.8678,16300.0
2012-12-14 10:40:00,61.39,61.51,61.38,61.51,11600.0,46.8755,46.9671,46.8678,46.9671,11600.0
2012-12-14 10:50:00,61.52,61.58,61.5,61.54,12900.0,46.9747,47.0205,46.9594,46.99,12900.0
2012-12-14 11:00:00,61.53,61.59,61.48,61.57,13200.0,46.9824,47.0282,46.9442,47.0129,13200.0
2012-12-14 11:10:00,61.55,61.58,61.47,61.55,9900.0,46.9976,47.0205,46.9365,46.9976,9900.0
2012-12-14 11:20:00,61.56,61.56,61.45,61.47,13100.0,47.0053,47.0053,46.9213,46.9365,13100.0
2012-12-14 11:30:00,61.46,61.47,61.36,61.4,20900.0,46.9289,46.9365,46.8525,46.8831,20900.0
2012-12-14 11:40:00,61.4,61.45,61.38,61.39,10700.0,46.8831,46.9213,46.8678,46.8755,10700.0
2012-12-14 11:50:00,61.4,61.41,61.37,61.41,16200.0,46.8831,46.8907,46.8602,46.8907,16200.0
2012-12-14 12:00:00,61.4,61.54,61.39,61.54,8900.0,46.8831,46.99,46.8755,46.99,8900.0
2012-12-14 12:10:00,61.52,61.52,61.42,61.42,12700.0,46.9747,46.9747,46.8984,46.8984,12700.0
2012-12-14 12:20:00,61.42,61.47,61.42,61.46,11400.0,46.8984,46.9365,46.8984,46.9289,11400.0
2012-12-14 12:30:00,61.47,61.47,61.38,61.39,7400.0,46.9365,46.9365,46.8678,46.8755,7400.0
2012-12-14 12:40:00,61.4,61.49,61.39,61.44,13800.0,46.8831,46.9518,46.8755,46.9136,13800.0
2012-12-14 12:50:00,61.43,61.44,61.36,61.38,8100.0,46.906,46.9136,46.8525,46.8678,8100.0
2012-12-14 13:00:00,61.37,61.43,61.37,61.43,7400.0,46.8602,46.906,46.8602,46.906,7400.0
2012-12-14 13:10:00,61.43,61.43,61.3,61.3,11700.0,46.906,46.906,46.8067,46.8067,11700.0
2012-12-14 13:20:00,61.34,61.39,61.33,61.39,9500.0,46.8373,46.8755,46.8296,46.8755,9500.0
2012-12-14 13:30:00,61.39,61.4,61.3,61.35,19400.0,46.8755,46.8831,46.8067,46.8449,19400.0
2012-12-14 13:40:00,61.34,61.43,61.34,61.42,25300.0,46.8373,46.906,46.8373,46.8984,25300.0
2012-12-14 13:50:00,61.42,61.51,61.41,61.49,9100.0,46.8984,46.9671,46.8907,46.9518,9100.0
2012-12-14 14:00:00,61.5,61.51,61.44,61.46,13200.0,46.9594,46.9671,46.9136,46.9289,13200.0
2012-12-14 14:10:00,61.48,61.54,61.46,61.54,8900.0,46.9442,46.99,46.9289,46.99,8900.0
2012-12-14 14:20:00,61.54,61.54,61.46,61.46,28900.0,46.99,46.99,46.9289,46.9289,28900.0
2012-12-14 14:30:00,61.47,61.48,61.43,61.47,10800.0,46.9365,46.9442,46.906,46.9365,10800.0
2012-12-14 14:40:00,61.47,61.51,61.47,61.49,11400.0,46.9365,46.9671,46.9365,46.9518,11400.0
2012-12-14 14:50:00,61.5,61.52,61.34,61.35,23200.0,46.9594,46.9747,46.8373,46.8449,23200.0
2012-12-14 15:00:00,61.36,61.4,61.29,61.29,16100.0,46.8525,46.8831,46.7991,46.7991,16100.0
2012-12-14 15:10:00,61.31,61.35,61.29,61.34,10300.0,46.8144,46.8449,46.7991,46.8373,10300.0
2012-12-14 15:20:00,61.34,61.36,61.27,61.32,13800.0,46.8373,46.8525,46.7838,46.822,13800.0
2012-12-14 15:30:00,61.32,61.41,61.31,61.39,18600.0,46.822,46.8907,46.8144,46.8755,18600.0
2012-12-14 15:40:00,61.39,61.39,61.09,61.33,83400.0,46.8755,46.8755,46.6464,46.8296,83400.0
2012-12-14 15:50:00,61.31,61.31,61.17,61.22,113300.0,46.8144,46.8144,46.7075,46.7456,113300.0
2012-12-17 09:30:00,61.63,61.79,61.55,61.6,44600.0,47.0587,47.1809,46.9976,47.0358,44600.0
2012-12-17 09:40:00,61.62,62.08,61.61,62.08,27700.0,47.0511,47.4023,47.0434,47.4023,27700.0
2012-12-17 09:50:00,62.1,62.39,62.09,62.21,39900.0,47.4176,47.639,47.41,47.5016,39900.0
2012-12-17 10:00:00,62.21,62.39,62.21,62.33,17700.0,47.5016,47.639,47.5016,47.5932,17700.0
2012-12-17 10:10:00,62.35,62.38,62.1,62.1,13300.0,47.6085,47.6314,47.4176,47.4176,13300.0
2012-12-17 10:20:00,62.08,62.08,61.89,61.96,17500.0,47.4023,47.4023,47.2572,47.3107,17500.0
2012-12-17 10:30:00,61.97,62.24,61.97,62.23,10400.0,47.3183,47.5245,47.3183,47.5169,10400.0
2012-12-17 10:40:00,62.22,62.23,62.12,62.14,16400.0,47.5092,47.5169,47.4329,47.4481,16400.0
2012-12-17 10:50:00,62.17,62.18,62.04,62.12,11600.0,47.471,47.4787,47.3718,47.4329,11600.0
2012-12-17 11:00:00,62.11,62.16,62.09,62.16,10200.0,47.4252,47.4634,47.41,47.4634,10200.0
2012-12-17 11:10:00,62.18,62.23,62.15,62.21,9800.0,47.4787,47.5169,47.4558,47.5016,9800.0
2012-12-17 11:20:00,62.2,62.2,62.08,62.11,19300.0,47.4939,47.4939,47.4023,47.4252,19300.0
2012-12-17 11:30:00,62.1,62.21,62.07,62.18,16500.0,47.4176,47.5016,47.3947,47.4787,16500.0
2012-12-17 11:40:00,62.2,62.34,62.2,62.3,14900.0,47.4939,47.6008,47.4939,47.5703,14900.0
2012-12-17 11:50:00,62.31,62.33,62.3,62.3,12500.0,47.5779,47.5932,47.5703,47.5703,12500.0
2012-12-17 12:00:00,62.31,62.36,62.27,62.33,12900.0,47.5779,47.6161,47.5474,47.5932,12900.0
2012-12-17 12:10:00,62.33,62.39,62.33,62.38,12500.0,47.5932,47.639,47.5932,47.6314,12500.0
2012-12-17 12:20:00,62.38,62.41,62.36,62.39,8000.0,47.6314,47.6543,47.6161,47.639,8000.0
2012-12-17 12:30:00,62.38,62.41,62.3,62.3,23500.0,47.6314,47.6543,47.5703,47.5703,23500.0
2012-12-17 12:40:00,62.31,62.33,62.17,62.17,33500.0,47.5779,47.5932,47.471,47.471,33500.0
2012-12-17 12:50:00,62.19,62.24,62.17,62.22,21100.0,47.4863,47.5245,47.471,47.5092,21100.0
2012-12-17 13:00:00,62.22,62.38,62.22,62.38,16300.0,47.5092,47.6314,47.5092,47.6314,16300.0
2012-12-17 13:10:00,62.38,62.43,62.31,62.32,12100.0,47.6314,47.6696,47.5779,47.5856,12100.0
2012-12-17 13:20:00,62.32,62.36,62.32,62.34,8200.0,47.5856,47.6161,47.5856,47.6008,8200.0
2012-12-17 13:30:00,62.34,62.35,62.25,62.26,10000.0,47.6008,47.6085,47.5321,47.5398,10000.0
2012-12-17 13:40:00,62.26,62.28,62.14,62.15,17900.0,47.5398,47.555,47.4481,47.4558,17900.0
2012-12-17 13:50:00,62.14,62.14,62.01,62.09,25200.0,47.4481,47.4481,47.3489,47.41,25200.0
2012-12-17 14:00:00,62.09,62.21,62.07,62.1,18300.0,47.41,47.5016,47.3947,47.4176,18300.0
2012-12-17 14:10:00,62.12,62.16,62.09,62.1,9800.0,47.4329,47.4634,47.41,47.4176,9800.0
2012-12-17 14:20:00,62.1,62.1,62.0,62.08,25200.0,47.4176,47.4176,47.3412,47.4023,25200.0
2012-12-17 14:30:00,62.08,62.14,62.08,62.14,12400.0,47.4023,47.4481,47.4023,47.4481,12400.0
2012-12-17 14:40:00,62.13,62.16,62.07,62.09,23800.0,47.4405,47.4634,47.3947,47.41,23800.0
2012-12-17 14:50:00,62.09,62.22,62.09,62.21,12200.0,47.41,47.5092,47.41,47.5016,12200.0
2012-12-17 15:00:00,62.22,62.31,62.22,62.31,41500.0,47.5092,47.5779,47.5092,47.5779,41500.0
2012-12-17 15:10:00,62.32,62.36,62.22,62.23,27200.0,47.5856,47.6161,47.5092,47.5169,27200.0
2012-12-17 15:20:00,62.23,62.26,62.22,62.25,11000.0,47.5169,47.5398,47.5092,47.5321,11000.0
2012-12-17 15:30:00,62.25,62.27,62.23,62.26,24900.0,47.5321,47.5474,47.5169,47.5398,24900.0
2012-12-17 15:40:00,62.26,62.3,62.21,62.26,106800.0,47.5398,47.5703,47.5016,47.5398,106800.0
2012-12-17 15:50:00,62.26,62.5,62.25,62.5,177900.0,47.5398,47.723,47.5321,47.723,177900.0
2012-12-18 09:30:00,62.46,62.64,62.4,62.41,43300.0,47.6925,47.8299,47.6467,47.6543,43300.0
2012-12-18 09:40:00,62.4,62.48,62.28,62.43,62600.0,47.6467,47.7077,47.555,47.6696,62600.0
2012-12-18 09:50:00,62.46,62.58,62.45,62.49,35400.0,47.6925,47.7841,47.6848,47.7154,35400.0
2012-12-18 10:00:00,62.48,62.77,62.47,62.77,42500.0,47.7077,47.9292,47.7001,47.9292,42500.0
2012-12-18 10:10:00,62.75,62.83,62.7,62.8,28800.0,47.9139,47.975,47.8757,47.9521,28800.0
2012-12-18 10:20:00,62.78,62.9,62.74,62.88,17500.0,47.9368,48.0284,47.9063,48.0132,17500.0
2012-12-18 10:30:00,62.88,63.0,62.7,62.94,67400.0,48.0132,48.1048,47.8757,48.059,67400.0
2012-12-18 10:40:00,62.95,62.99,62.9,62.94,26400.0,48.0666,48.0972,48.0284,48.059,26400.0
2012-12-18 10:50:00,62.95,63.09,62.91,62.91,68000.0,48.0666,48.1735,48.0361,48.0361,68000.0
2012-12-18 11:00:00,62.92,62.97,62.85,62.92,43700.0,48.0437,48.0819,47.9903,48.0437,43700.0
2012-12-18 11:10:00,62.94,63.21,62.91,63.21,86000.0,48.059,48.2652,48.0361,48.2652,86000.0
2012-12-18 11:20:00,63.23,63.23,63.13,63.15,19700.0,48.2804,48.2804,48.2041,48.2193,19700.0
2012-12-18 11:30:00,63.15,63.16,63.03,63.04,36500.0,48.2193,48.227,48.1277,48.1353,36500.0
2012-12-18 11:40:00,63.03,63.12,63.03,63.09,18900.0,48.1277,48.1964,48.1277,48.1735,18900.0
2012-12-18 11:50:00,63.1,63.11,63.0,63.08,19400.0,48.1812,48.1888,48.1048,48.1659,19400.0
2012-12-18 12:00:00,63.08,63.12,63.06,63.08,12800.0,48.1659,48.1964,48.1506,48.1659,12800.0
2012-12-18 12:10:00,63.07,63.08,62.99,63.04,8200.0,48.1583,48.1659,48.0972,48.1353,8200.0
2012-12-18 12:20:00,63.04,63.11,63.04,63.08,12200.0,48.1353,48.1888,48.1353,48.1659,12200.0
2012-12-18 12:30:00,63.06,63.25,63.05,63.25,13000.0,48.1506,48.2957,48.143,48.2957,13000.0
2012-12-18 12:40:00,63.26,63.36,63.18,63.33,23700.0,48.3033,48.3797,48.2422,48.3568,23700.0
2012-12-18 12:50:00,63.32,63.35,63.25,63.34,18600.0,48.3491,48.3721,48.2957,48.3644,18600.0
2012-12-18 13:00:00,63.34,63.34,63.29,63.31,6200.0,48.3644,48.3644,48.3262,48.3415,6200.0
2012-12-18 13:10:00,63.32,63.35,63.24,63.26,10800.0,48.3491,48.3721,48.2881,48.3033,10800.0
2012-12-18 13:20:00,63.26,63.29,63.19,63.23,9500.0,48.3033,48.3262,48.2499,48.2804,9500.0
2012-12-18 13:30:00,63.22,63.36,63.22,63.35,19900.0,48.2728,48.3797,48.2728,48.3721,19900.0
2012-12-18 13:40:00,63.36,63.43,63.36,63.41,23300.0,48.3797,48.4331,48.3797,48.4179,23300.0
2012-12-18 13:50:00,63.41,63.41,63.25,63.37,33500.0,48.4179,48.4179,48.2957,48.3873,33500.0
2012-12-18 14:00:00,63.38,63.45,63.35,63.45,36800.0,48.395,48.4484,48.3721,48.4484,36800.0
2012-12-18 14:10:00,63.45,63.59,63.42,63.54,66400.0,48.4484,48.5553,48.4255,48.5171,66400.0
2012-12-18 14:20:00,63.55,63.57,63.5,63.5,39100.0,48.5248,48.54,48.4866,48.4866,39100.0
2012-12-18 14:30:00,63.5,63.55,63.49,63.55,54700.0,48.4866,48.5248,48.4789,48.5248,54700.0
2012-12-18 14:40:00,63.55,63.55,63.4,63.4,25100.0,48.5248,48.5248,48.4102,48.4102,25100.0
2012-12-18 14:50:00,63.41,63.41,63.33,63.34,74100.0,48.4179,48.4179,48.3568,48.3644,74100.0
2012-12-18 15:00:00,63.35,63.42,63.31,63.37,29700.0,48.3721,48.4255,48.3415,48.3873,29700.0
2012-12-18 15:10:00,63.38,63.4,63.31,63.38,23000.0,48.395,48.4102,48.3415,48.395,23000.0
2012-12-18 15:20:00,63.38,63.43,63.34,63.36,77400.0,48.395,48.4331,48.3644,48.3797,77400.0
2012-12-18 15:30:00,63.36,63.36,63.26,63.33,63300.0,48.3797,48.3797,48.3033,48.3568,63300.0
2012-12-18 15:40:00,63.33,63.44,63.3,63.43,122500.0,48.3568,48.4408,48.3339,48.4331,122500.0
2012-12-18 15:50:00,63.43,63.52,63.43,63.51,187800.0,48.4331,48.5019,48.4331,48.4942,187800.0
2012-12-19 09:30:00,63.49,63.55,63.25,63.5,34400.0,48.4789,48.5248,48.2957,48.4866,34400.0
2012-12-19 09:40:00,63.46,63.51,63.38,63.46,20900.0,48.456,48.4942,48.395,48.456,20900.0
2012-12-19 09:50:00,63.47,63.47,63.32,63.37,17800.0,48.4637,48.4637,48.3491,48.3873,17800.0
2012-12-19 10:00:00,63.33,63.49,63.3,63.49,13500.0,48.3568,48.4789,48.3339,48.4789,13500.0
2012-12-19 10:10:00,63.48,63.48,63.29,63.32,11300.0,48.4713,48.4713,48.3262,48.3491,11300.0
2012-12-19 10:20:00,63.32,63.4,63.32,63.39,19900.0,48.3491,48.4102,48.3491,48.4026,19900.0
2012-12-19 10:30:00,63.39,63.6,63.39,63.57,10400.0,48.4026,48.5629,48.4026,48.54,10400.0
2012-12-19 10:40:00,63.57,63.58,63.41,63.47,26300.0,48.54,48.5477,48.4179,48.4637,26300.0
2012-12-19 10:50:00,63.48,63.61,63.46,63.61,11700.0,48.4713,48.5706,48.456,48.5706,11700.0
2012-12-19 11:00:00,63.61,63.71,63.57,63.62,21300.0,48.5706,48.6469,48.54,48.5782,21300.0
2012-12-19 11:10:00,63.6,63.63,63.55,63.59,10600.0,48.5629,48.5858,48.5248,48.5553,10600.0
2012-12-19 11:20:00,63.59,63.63,63.49,63.55,45200.0,48.5553,48.5858,48.4789,48.5248,45200.0
2012-12-19 11:30:00,63.56,63.62,63.44,63.45,47300.0,48.5324,48.5782,48.4408,48.4484,47300.0
2012-12-19 11:40:00,63.45,63.52,63.42,63.51,27000.0,48.4484,48.5019,48.4255,48.4942,27000.0
2012-12-19 11:50:00,63.52,63.61,63.5,63.61,20400.0,48.5019,48.5706,48.4866,48.5706,20400.0
2012-12-19 12:00:00,63.62,63.67,63.57,63.59,31500.0,48.5782,48.6164,48.54,48.5553,31500.0
2012-12-19 12:10:00,63.59,63.61,63.55,63.57,13900.0,48.5553,48.5706,48.5248,48.54,13900.0
2012-12-19 12:20:00,63.57,63.6,63.55,63.55,23800.0,48.54,48.5629,48.5248,48.5248,23800.0
2012-12-19 12:30:00,63.56,63.66,63.55,63.66,17300.0,48.5324,48.6088,48.5248,48.6088,17300.0
2012-12-19 12:40:00,63.66,63.75,63.65,63.7,25400.0,48.6088,48.6775,48.6011,48.6393,25400.0
2012-12-19 12:50:00,63.7,63.7,63.58,63.62,25500.0,48.6393,48.6393,48.5477,48.5782,25500.0
2012-12-19 13:00:00,63.61,63.62,63.5,63.5,19300.0,48.5706,48.5782,48.4866,48.4866,19300.0
2012-12-19 13:10:00,63.49,63.49,63.35,63.4,37600.0,48.4789,48.4789,48.3721,48.4102,37600.0
2012-12-19 13:20:00,63.41,63.5,63.4,63.42,30300.0,48.4179,48.4866,48.4102,48.4255,30300.0
2012-12-19 13:30:00,63.42,63.42,63.25,63.27,47300.0,48.4255,48.4255,48.2957,48.311,47300.0
2012-12-19 13:40:00,63.26,63.36,63.2,63.36,21700.0,48.3033,48.3797,48.2575,48.3797,21700.0
2012-12-19 13:50:00,63.37,63.39,63.31,63.33,20300.0,48.3873,48.4026,48.3415,48.3568,20300.0
2012-12-19 14:00:00,63.33,63.33,63.21,63.23,12900.0,48.3568,48.3568,48.2652,48.2804,12900.0
2012-12-19 14:10:00,63.25,63.31,63.18,63.23,18100.0,48.2957,48.3415,48.2422,48.2804,18100.0
2012-12-19 14:20:00,63.26,63.32,63.24,63.24,13200.0,48.3033,48.3491,48.2881,48.2881,13200.0
2012-12-19 14:30:00,63.24,63.24,63.13,63.17,17800.0,48.2881,48.2881,48.2041,48.2346,17800.0
2012-12-19 14:40:00,63.17,63.18,62.99,62.99,18400.0,48.2346,48.2422,48.0972,48.0972,18400.0
2012-12-19 14:50:00,63.0,63.09,62.97,63.07,24500.0,48.1048,48.1735,48.0819,48.1583,24500.0
2012-12-19 15:00:00,63.08,63.1,63.05,63.08,43800.0,48.1659,48.1812,48.143,48.1659,43800.0
2012-12-19 15:10:00,63.07,63.08,62.97,63.01,39100.0,48.1583,48.1659,48.0819,48.1124,39100.0
2012-12-19 15:20:00,63.01,63.09,63.01,63.08,23100.0,48.1124,48.1735,48.1124,48.1659,23100.0
2012-12-19 15:30:00,63.08,63.17,63.04,63.12,33100.0,48.1659,48.2346,48.1353,48.1964,33100.0
2012-12-19 15:40:00,63.12,63.13,62.99,63.04,62600.0,48.1964,48.2041,48.0972,48.1353,62600.0
2012-12-19 15:50:00,63.03,63.03,62.91,62.92,127400.0,48.1277,48.1277,48.0361,48.0437,127400.0
2012-12-20 09:30:00,62.91,63.18,62.9,63.1,36000.0,48.0361,48.2422,48.0284,48.1812,36000.0
2012-12-20 09:40:00,63.08,63.09,62.93,62.94,16600.0,48.1659,48.1735,48.0514,48.059,16600.0
2012-12-20 09:50:00,62.95,62.98,62.85,62.85,16000.0,48.0666,48.0895,47.9903,47.9903,16000.0
2012-12-20 10:00:00,62.88,63.06,62.83,63.04,49900.0,48.0132,48.1506,47.975,48.1353,49900.0
2012-12-20 10:10:00,63.04,63.31,63.04,63.28,25600.0,48.1353,48.3415,48.1353,48.3186,25600.0
2012-12-20 10:20:00,63.29,63.32,63.22,63.22,20500.0,48.3262,48.3491,48.2728,48.2728,20500.0
2012-12-20 10:30:00,63.21,63.25,63.17,63.25,19500.0,48.2652,48.2957,48.2346,48.2957,19500.0
2012-12-20 10:40:00,63.25,63.35,63.2,63.25,13900.0,48.2957,48.3721,48.2575,48.2957,13900.0
2012-12-20 10:50:00,63.24,63.36,63.23,63.3,14700.0,48.2881,48.3797,48.2804,48.3339,14700.0
2012-12-20 11:00:00,63.32,63.32,63.17,63.21,20900.0,48.3491,48.3491,48.2346,48.2652,20900.0
2012-12-20 11:10:00,63.23,63.26,63.17,63.25,28900.0,48.2804,48.3033,48.2346,48.2957,28900.0
2012-12-20 11:20:00,63.27,63.27,63.09,63.12,35200.0,48.311,48.311,48.1735,48.1964,35200.0
2012-12-20 11:30:00,63.1,63.2,63.1,63.19,15400.0,48.1812,48.2575,48.1812,48.2499,15400.0
2012-12-20 11:40:00,63.19,63.25,63.15,63.25,18300.0,48.2499,48.2957,48.2193,48.2957,18300.0
2012-12-20 11:50:00,63.26,63.29,63.2,63.26,27300.0,48.3033,48.3262,48.2575,48.3033,27300.0
2012-12-20 12:00:00,63.27,63.27,63.13,63.18,26500.0,48.311,48.311,48.2041,48.2422,26500.0
2012-12-20 12:10:00,63.2,63.25,63.18,63.21,9500.0,48.2575,48.2957,48.2422,48.2652,9500.0
2012-12-20 12:20:00,63.22,63.22,63.15,63.16,23000.0,48.2728,48.2728,48.2193,48.227,23000.0
2012-12-20 12:30:00,63.18,63.19,63.14,63.15,8600.0,48.2422,48.2499,48.2117,48.2193,8600.0
2012-12-20 12:40:00,63.15,63.19,63.15,63.17,5300.0,48.2193,48.2499,48.2193,48.2346,5300.0
2012-12-20 12:50:00,63.16,63.23,63.16,63.18,9300.0,48.227,48.2804,48.227,48.2422,9300.0
2012-12-20 13:00:00,63.17,63.22,63.13,63.2,8400.0,48.2346,48.2728,48.2041,48.2575,8400.0
2012-12-20 13:10:00,63.2,63.2,63.12,63.15,8600.0,48.2575,48.2575,48.1964,48.2193,8600.0
2012-12-20 13:20:00,63.15,63.22,63.1,63.2,12900.0,48.2193,48.2728,48.1812,48.2575,12900.0
2012-12-20 13:30:00,63.18,63.27,63.18,63.24,17300.0,48.2422,48.311,48.2422,48.2881,17300.0
2012-12-20 13:40:00,63.24,63.42,63.21,63.38,22500.0,48.2881,48.4255,48.2652,48.395,22500.0
2012-12-20 13:50:00,63.38,63.42,63.38,63.4,12100.0,48.395,48.4255,48.395,48.4102,12100.0
2012-12-20 14:00:00,63.4,63.42,63.32,63.33,31800.0,48.4102,48.4255,48.3491,48.3568,31800.0
2012-12-20 14:10:00,63.33,63.36,63.29,63.3,23400.0,48.3568,48.3797,48.3262,48.3339,23400.0
2012-12-20 14:20:00,63.3,63.32,63.25,63.27,22600.0,48.3339,48.3491,48.2957,48.311,22600.0
2012-12-20 14:30:00,63.28,63.4,63.28,63.39,23800.0,48.3186,48.4102,48.3186,48.4026,23800.0
2012-12-20 14:40:00,63.38,63.38,63.31,63.32,14300.0,48.395,48.395,48.3415,48.3491,14300.0
2012-12-20 14:50:00,63.33,63.34,63.25,63.25,24300.0,48.3568,48.3644,48.2957,48.2957,24300.0
2012-12-20 15:00:00,63.24,63.25,63.19,63.2,18400.0,48.2881,48.2957,48.2499,48.2575,18400.0
2012-12-20 15:10:00,63.2,63.25,63.17,63.18,26000.0,48.2575,48.2957,48.2346,48.2422,26000.0
2012-12-20 15:20:00,63.18,63.22,63.13,63.16,27200.0,48.2422,48.2728,48.2041,48.227,27200.0
2012-12-20 15:30:00,63.16,63.36,63.15,63.34,48100.0,48.227,48.3797,48.2193,48.3644,48100.0
2012-12-20 15:40:00,63.33,63.4,63.31,63.38,30500.0,48.3568,48.4102,48.3415,48.395,30500.0
2012-12-20 15:50:00,63.38,63.52,63.36,63.5,95100.0,48.395,48.5019,48.3797,48.4866,95100.0
2012-12-21 09:30:00,62.67,62.87,62.56,62.84,383000.0,47.8528,48.0055,47.7688,47.9826,383000.0
2012-12-21 09:40:00,62.8,62.96,62.71,62.88,31400.0,47.9521,48.0743,47.8834,48.0132,31400.0
2012-12-21 09:50:00,62.88,62.9,62.62,62.66,73500.0,48.0132,48.0284,47.8146,47.8452,73500.0
2012-12-21 10:00:00,62.67,62.75,62.61,62.74,60500.0,47.8528,47.9139,47.807,47.9063,60500.0
2012-12-21 10:10:00,62.74,62.9,62.69,62.89,39300.0,47.9063,48.0284,47.8681,48.0208,39300.0
2012-12-21 10:20:00,62.88,63.0,62.87,63.0,14600.0,48.0132,48.1048,48.0055,48.1048,14600.0
2012-12-21 10:30:00,63.0,63.07,62.91,62.93,21900.0,48.1048,48.1583,48.0361,48.0514,21900.0
2012-12-21 10:40:00,62.91,62.96,62.84,62.9,16100.0,48.0361,48.0743,47.9826,48.0284,16100.0
2012-12-21 10:50:00,62.89,62.92,62.74,62.77,41100.0,48.0208,48.0437,47.9063,47.9292,41100.0
2012-12-21 11:00:00,62.77,62.8,62.54,62.55,17500.0,47.9292,47.9521,47.7536,47.7612,17500.0
2012-12-21 11:10:00,62.55,62.56,62.44,62.45,32600.0,47.7612,47.7688,47.6772,47.6848,32600.0
2012-12-21 11:20:00,62.44,62.5,62.43,62.45,24200.0,47.6772,47.723,47.6696,47.6848,24200.0
2012-12-21 11:30:00,62.45,62.45,62.24,62.37,29500.0,47.6848,47.6848,47.5245,47.6238,29500.0
2012-12-21 11:40:00,62.37,62.39,62.31,62.37,24900.0,47.6238,47.639,47.5779,47.6238,24900.0
2012-12-21 11:50:00,62.37,62.47,62.36,62.46,19100.0,47.6238,47.7001,47.6161,47.6925,19100.0
2012-12-21 12:00:00,62.46,62.5,62.29,62.4,22600.0,47.6925,47.723,47.5627,47.6467,22600.0
2012-12-21 12:10:00,62.4,62.47,62.36,62.4,13900.0,47.6467,47.7001,47.6161,47.6467,13900.0
2012-12-21 12:20:00,62.41,62.46,62.35,62.37,16500.0,47.6543,47.6925,47.6085,47.6238,16500.0
2012-12-21 12:30:00,62.38,62.49,62.38,62.4,15200.0,47.6314,47.7154,47.6314,47.6467,15200.0
2012-12-21 12:40:00,62.41,62.51,62.36,62.51,12000.0,47.6543,47.7307,47.6161,47.7307,12000.0
2012-12-21 12:50:00,62.51,62.6,62.49,62.59,16300.0,47.7307,47.7994,47.7154,47.7917,16300.0
2012-12-21 13:00:00,62.59,62.64,62.51,62.51,12700.0,47.7917,47.8299,47.7307,47.7307,12700.0
2012-12-21 13:10:00,62.5,62.56,62.34,62.39,15500.0,47.723,47.7688,47.6008,47.639,15500.0
2012-12-21 13:20:00,62.41,62.46,62.33,62.43,11100.0,47.6543,47.6925,47.5932,47.6696,11100.0
2012-12-21 13:30:00,62.44,62.51,62.4,62.51,10200.0,47.6772,47.7307,47.6467,47.7307,10200.0
2012-12-21 13:40:00,62.5,62.65,62.49,62.5,16700.0,47.723,47.8376,47.7154,47.723,16700.0
2012-12-21 13:50:00,62.52,62.58,62.51,62.54,9900.0,47.7383,47.7841,47.7307,47.7536,9900.0
2012-12-21 14:00:00,62.56,62.62,62.52,62.54,53600.0,47.7688,47.8146,47.7383,47.7536,53600.0
2012-12-21 14:10:00,62.53,62.57,62.5,62.52,14700.0,47.7459,47.7765,47.723,47.7383,14700.0
2012-12-21 14:20:00,62.52,62.58,62.48,62.53,13500.0,47.7383,47.7841,47.7077,47.7459,13500.0
2012-12-21 14:30:00,62.52,62.57,62.51,62.54,13700.0,47.7383,47.7765,47.7307,47.7536,13700.0
2012-12-21 14:40:00,62.54,62.54,62.49,62.54,16200.0,47.7536,47.7536,47.7154,47.7536,16200.0
2012-12-21 14:50:00,62.53,62.57,62.51,62.51,19000.0,47.7459,47.7765,47.7307,47.7307,19000.0
2012-12-21 15:00:00,62.52,62.61,62.51,62.55,21300.0,47.7383,47.807,47.7307,47.7612,21300.0
2012-12-21 15:10:00,62.54,62.69,62.52,62.69,40000.0,47.7536,47.8681,47.7383,47.8681,40000.0
2012-12-21 15:20:00,62.69,62.69,62.61,62.61,39100.0,47.8681,47.8681,47.807,47.807,39100.0
2012-12-21 15:30:00,62.63,62.8,62.63,62.74,32700.0,47.8223,47.9521,47.8223,47.9063,32700.0
2012-12-21 15:40:00,62.74,62.8,62.58,62.64,78200.0,47.9063,47.9521,47.7841,47.8299,78200.0
2012-12-21 15:50:00,62.64,62.69,62.59,62.67,253000.0,47.8299,47.8681,47.7917,47.8528,253000.0
2012-12-24 09:30:00,62.54,62.96,62.4,62.82,27900.0,47.7536,48.0743,47.6467,47.9674,27900.0
2012-12-24 09:40:00,62.82,62.9,62.76,62.89,13900.0,47.9674,48.0284,47.9215,48.0208,13900.0
2012-12-24 09:50:00,62.89,62.97,62.84,62.97,19300.0,48.0208,48.0819,47.9826,48.0819,19300.0
2012-12-24 10:00:00,62.97,63.0,62.9,62.96,9600.0,48.0819,48.1048,48.0284,48.0743,9600.0
2012-12-24 10:10:00,62.92,62.96,62.85,62.96,18400.0,48.0437,48.0743,47.9903,48.0743,18400.0
2012-12-24 10:20:00,62.95,62.99,62.9,62.98,22300.0,48.0666,48.0972,48.0284,48.0895,22300.0
2012-12-24 10:30:00,62.99,63.01,62.87,62.91,19700.0,48.0972,48.1124,48.0055,48.0361,19700.0
2012-12-24 10:40:00,62.9,62.91,62.82,62.82,21100.0,48.0284,48.0361,47.9674,47.9674,21100.0
2012-12-24 10:50:00,62.82,62.93,62.81,62.85,16000.0,47.9674,48.0514,47.9597,47.9903,16000.0
2012-12-24 11:00:00,62.85,62.86,62.72,62.73,17300.0,47.9903,47.9979,47.891,47.8986,17300.0
2012-12-24 11:10:00,62.73,62.77,62.72,62.75,17300.0,47.8986,47.9292,47.891,47.9139,17300.0
2012-12-24 11:20:00,62.76,62.79,62.74,62.78,13800.0,47.9215,47.9445,47.9063,47.9368,13800.0
2012-12-24 11:30:00,62.78,62.83,62.76,62.8,11300.0,47.9368,47.975,47.9215,47.9521,11300.0
2012-12-24 11:40:00,62.79,62.79,62.55,62.56,27300.0,47.9445,47.9445,47.7612,47.7688,27300.0
2012-12-24 11:50:00,62.56,62.56,62.42,62.46,40500.0,47.7688,47.7688,47.6619,47.6925,40500.0
2012-12-24 12:00:00,62.47,62.56,62.45,62.56,41300.0,47.7001,47.7688,47.6848,47.7688,41300.0
2012-12-24 12:10:00,62.55,62.72,62.55,62.71,15000.0,47.7612,47.891,47.7612,47.8834,15000.0
2012-12-24 12:20:00,62.71,62.87,62.68,62.85,15500.0,47.8834,48.0055,47.8605,47.9903,15500.0
2012-12-24 12:30:00,62.86,62.92,62.82,62.91,18700.0,47.9979,48.0437,47.9674,48.0361,18700.0
2012-12-24 12:40:00,62.91,62.91,62.85,62.85,33400.0,48.0361,48.0361,47.9903,47.9903,33400.0
2012-12-24 12:50:00,62.85,62.94,62.83,62.86,51200.0,47.9903,48.059,47.975,47.9979,51200.0
2012-12-26 09:30:00,62.96,63.12,62.87,63.12,16500.0,48.0743,48.1964,48.0055,48.1964,16500.0
2012-12-26 09:40:00,63.1,63.1,62.84,62.89,16900.0,48.1812,48.1812,47.9826,48.0208,16900.0
2012-12-26 09:50:00,62.87,62.96,62.78,62.89,38700.0,48.0055,48.0743,47.9368,48.0208,38700.0
2012-12-26 10:00:00,62.91,62.94,62.78,62.78,13100.0,48.0361,48.059,47.9368,47.9368,13100.0
2012-12-26 10:10:00,62.77,62.78,62.68,62.74,9600.0,47.9292,47.9368,47.8605,47.9063,9600.0
2012-12-26 10:20:00,62.74,62.79,62.7,62.79,11400.0,47.9063,47.9445,47.8757,47.9445,11400.0
2012-12-26 10:30:00,62.79,62.79,62.7,62.7,9400.0,47.9445,47.9445,47.8757,47.8757,9400.0
2012-12-26 10:40:00,62.72,62.75,62.69,62.7,6100.0,47.891,47.9139,47.8681,47.8757,6100.0
2012-12-26 10:50:00,62.69,62.73,62.68,62.71,5000.0,47.8681,47.8986,47.8605,47.8834,5000.0
2012-12-26 11:00:00,62.71,62.74,62.6,62.64,17800.0,47.8834,47.9063,47.7994,47.8299,17800.0
2012-12-26 11:10:00,62.62,62.74,62.55,62.69,13100.0,47.8146,47.9063,47.7612,47.8681,13100.0
2012-12-26 11:20:00,62.7,62.71,62.62,62.63,9800.0,47.8757,47.8834,47.8146,47.8223,9800.0
2012-12-26 11:30:00,62.61,62.64,62.52,62.52,8900.0,47.807,47.8299,47.7383,47.7383,8900.0
2012-12-26 11:40:00,62.52,62.61,62.52,62.55,6800.0,47.7383,47.807,47.7383,47.7612,6800.0
2012-12-26 11:50:00,62.55,62.55,62.53,62.55,9400.0,47.7612,47.7612,47.7459,47.7612,9400.0
2012-12-26 12:00:00,62.56,62.57,62.53,62.55,15300.0,47.7688,47.7765,47.7459,47.7612,15300.0
2012-12-26 12:10:00,62.55,62.65,62.53,62.57,16000.0,47.7612,47.8376,47.7459,47.7765,16000.0
2012-12-26 12:20:00,62.56,62.59,62.48,62.48,19600.0,47.7688,47.7917,47.7077,47.7077,19600.0
2012-12-26 12:30:00,62.48,62.51,62.44,62.49,15100.0,47.7077,47.7307,47.6772,47.7154,15100.0
2012-12-26 12:40:00,62.46,62.52,62.41,62.52,18000.0,47.6925,47.7383,47.6543,47.7383,18000.0
2012-12-26 12:50:00,62.53,62.6,62.52,62.58,15100.0,47.7459,47.7994,47.7383,47.7841,15100.0
2012-12-26 13:00:00,62.57,62.6,62.55,62.59,9300.0,47.7765,47.7994,47.7612,47.7917,9300.0
2012-12-26 13:10:00,62.58,62.6,62.54,62.58,4000.0,47.7841,47.7994,47.7536,47.7841,4000.0
2012-12-26 13:20:00,62.58,62.6,62.55,62.57,3000.0,47.7841,47.7994,47.7612,47.7765,3000.0
2012-12-26 13:30:00,62.57,62.6,62.55,62.59,6700.0,47.7765,47.7994,47.7612,47.7917,6700.0
2012-12-26 13:40:00,62.59,62.59,62.53,62.54,9500.0,47.7917,47.7917,47.7459,47.7536,9500.0
2012-12-26 13:50:00,62.52,62.55,62.5,62.51,11500.0,47.7383,47.7612,47.723,47.7307,11500.0
2012-12-26 14:00:00,62.52,62.58,62.51,62.55,22500.0,47.7383,47.7841,47.7307,47.7612,22500.0
2012-12-26 14:10:00,62.55,62.56,62.53,62.53,14300.0,47.7612,47.7688,47.7459,47.7459,14300.0
2012-12-26 14:20:00,62.52,62.52,62.46,62.5,19000.0,47.7383,47.7383,47.6925,47.723,19000.0
2012-12-26 14:30:00,62.51,62.53,62.5,62.52,12700.0,47.7307,47.7459,47.723,47.7383,12700.0
2012-12-26 14:40:00,62.52,62.54,62.49,62.54,8400.0,47.7383,47.7536,47.7154,47.7536,8400.0
2012-12-26 14:50:00,62.54,62.7,62.53,62.67,26300.0,47.7536,47.8757,47.7459,47.8528,26300.0
2012-12-26 15:00:00,62.66,62.69,62.62,62.65,14200.0,47.8452,47.8681,47.8146,47.8376,14200.0
2012-12-26 15:10:00,62.65,62.67,62.59,62.59,9700.0,47.8376,47.8528,47.7917,47.7917,9700.0
2012-12-26 15:20:00,62.58,62.59,62.54,62.54,24300.0,47.7841,47.7917,47.7536,47.7536,24300.0
2012-12-26 15:30:00,62.54,62.66,62.53,62.65,31500.0,47.7536,47.8452,47.7459,47.8376,31500.0
2012-12-26 15:40:00,62.65,62.66,62.61,62.64,47000.0,47.8376,47.8452,47.807,47.8299,47000.0
2012-12-26 15:50:00,62.64,62.64,62.44,62.48,70700.0,47.8299,47.8299,47.6772,47.7077,70700.0
2012-12-27 09:30:00,62.54,62.63,62.41,62.63,7500.0,47.7536,47.8223,47.6543,47.8223,7500.0
2012-12-27 09:40:00,62.63,62.8,62.62,62.73,15400.0,47.8223,47.9521,47.8146,47.8986,15400.0
2012-12-27 09:50:00,62.73,62.73,62.58,62.63,7000.0,47.8986,47.8986,47.7841,47.8223,7000.0
2012-12-27 10:00:00,62.63,62.64,62.5,62.52,10400.0,47.8223,47.8299,47.723,47.7383,10400.0
2012-12-27 10:10:00,62.54,62.58,62.25,62.25,37600.0,47.7536,47.7841,47.5321,47.5321,37600.0
2012-12-27 10:20:00,62.27,62.3,61.98,62.01,28900.0,47.5474,47.5703,47.326,47.3489,28900.0
2012-12-27 10:30:00,62.02,62.09,61.99,62.05,65000.0,47.3565,47.41,47.3336,47.3794,65000.0
2012-12-27 10:40:00,62.05,62.1,62.04,62.08,20600.0,47.3794,47.4176,47.3718,47.4023,20600.0
2012-12-27 10:50:00,62.08,62.13,62.04,62.08,18200.0,47.4023,47.4405,47.3718,47.4023,18200.0
2012-12-27 11:00:00,62.11,62.15,61.99,62.03,11900.0,47.4252,47.4558,47.3336,47.3641,11900.0
2012-12-27 11:10:00,62.03,62.04,61.89,61.96,11900.0,47.3641,47.3718,47.2572,47.3107,11900.0
2012-12-27 11:20:00,61.96,62.04,61.93,61.94,13800.0,47.3107,47.3718,47.2878,47.2954,13800.0
2012-12-27 11:30:00,61.93,62.0,61.93,61.96,3600.0,47.2878,47.3412,47.2878,47.3107,3600.0
2012-12-27 11:40:00,61.95,62.04,61.91,61.95,15800.0,47.3031,47.3718,47.2725,47.3031,15800.0
2012-12-27 11:50:00,61.96,61.96,61.89,61.94,6100.0,47.3107,47.3107,47.2572,47.2954,6100.0
2012-12-27 12:00:00,61.97,61.97,61.84,61.87,9800.0,47.3183,47.3183,47.2191,47.242,9800.0
2012-12-27 12:10:00,61.87,61.94,61.85,61.91,7400.0,47.242,47.2954,47.2267,47.2725,7400.0
2012-12-27 12:20:00,61.89,61.92,61.8,61.91,20500.0,47.2572,47.2801,47.1885,47.2725,20500.0
2012-12-27 12:30:00,61.9,61.9,61.67,61.72,14400.0,47.2649,47.2649,47.0893,47.1274,14400.0
2012-12-27 12:40:00,61.73,61.78,61.63,61.77,9000.0,47.1351,47.1732,47.0587,47.1656,9000.0
2012-12-27 12:50:00,61.75,61.9,61.74,61.9,18700.0,47.1503,47.2649,47.1427,47.2649,18700.0
2012-12-27 13:00:00,61.89,62.01,61.89,61.97,10500.0,47.2572,47.3489,47.2572,47.3183,10500.0
2012-12-27 13:10:00,61.99,62.05,61.96,62.03,8500.0,47.3336,47.3794,47.3107,47.3641,8500.0
2012-12-27 13:20:00,62.02,62.02,61.78,61.8,16800.0,47.3565,47.3565,47.1732,47.1885,16800.0
2012-12-27 13:30:00,61.81,61.86,61.77,61.84,21600.0,47.1962,47.2343,47.1656,47.2191,21600.0
2012-12-27 13:40:00,61.84,61.87,61.79,61.86,13300.0,47.2191,47.242,47.1809,47.2343,13300.0
2012-12-27 13:50:00,61.85,61.98,61.84,61.98,21600.0,47.2267,47.326,47.2191,47.326,21600.0
2012-12-27 14:00:00,61.98,62.02,61.82,61.89,26000.0,47.326,47.3565,47.2038,47.2572,26000.0
2012-12-27 14:10:00,61.9,62.02,61.89,62.01,19300.0,47.2649,47.3565,47.2572,47.3489,19300.0
2012-12-27 14:20:00,62.0,62.03,61.96,61.99,19100.0,47.3412,47.3641,47.3107,47.3336,19100.0
2012-12-27 14:30:00,61.98,62.03,61.91,62.01,15300.0,47.326,47.3641,47.2725,47.3489,15300.0
2012-12-27 14:40:00,62.02,62.38,62.01,62.26,47200.0,47.3565,47.6314,47.3489,47.5398,47200.0
2012-12-27 14:50:00,62.27,62.34,62.22,62.32,22500.0,47.5474,47.6008,47.5092,47.5856,22500.0
2012-12-27 15:00:00,62.34,62.47,62.27,62.44,28600.0,47.6008,47.7001,47.5474,47.6772,28600.0
2012-12-27 15:10:00,62.43,62.43,62.33,62.43,20300.0,47.6696,47.6696,47.5932,47.6696,20300.0
2012-12-27 15:20:00,62.43,62.62,62.43,62.5,39900.0,47.6696,47.8146,47.6696,47.723,39900.0
2012-12-27 15:30:00,62.48,62.69,62.48,62.66,46800.0,47.7077,47.8681,47.7077,47.8452,46800.0
2012-12-27 15:40:00,62.67,62.76,62.54,62.55,60800.0,47.8528,47.9215,47.7536,47.7612,60800.0
2012-12-27 15:50:00,62.56,62.75,62.51,62.59,87900.0,47.7688,47.9139,47.7307,47.7917,87900.0
2012-12-28 09:30:00,62.09,62.23,61.99,62.2,15300.0,47.41,47.5169,47.3336,47.4939,15300.0
2012-12-28 09:40:00,62.2,62.54,62.19,62.32,21300.0,47.4939,47.7536,47.4863,47.5856,21300.0
2012-12-28 09:50:00,62.31,62.4,62.3,62.37,14100.0,47.5779,47.6467,47.5703,47.6238,14100.0
2012-12-28 10:00:00,62.29,62.49,62.27,62.45,32100.0,47.5627,47.7154,47.5474,47.6848,32100.0
2012-12-28 10:10:00,62.45,62.53,62.42,62.52,42900.0,47.6848,47.7459,47.6619,47.7383,42900.0
2012-12-28 10:20:00,62.51,62.61,62.35,62.43,10100.0,47.7307,47.807,47.6085,47.6696,10100.0
2012-12-28 10:30:00,62.44,62.6,62.44,62.49,12400.0,47.6772,47.7994,47.6772,47.7154,12400.0
2012-12-28 10:40:00,62.51,62.77,62.51,62.71,17800.0,47.7307,47.9292,47.7307,47.8834,17800.0
2012-12-28 10:50:00,62.68,62.71,62.5,62.51,16000.0,47.8605,47.8834,47.723,47.7307,16000.0
2012-12-28 11:00:00,62.51,62.62,62.46,62.59,9500.0,47.7307,47.8146,47.6925,47.7917,9500.0
2012-12-28 11:10:00,62.59,62.61,62.49,62.61,6100.0,47.7917,47.807,47.7154,47.807,6100.0
2012-12-28 11:20:00,62.61,62.61,62.41,62.41,6700.0,47.807,47.807,47.6543,47.6543,6700.0
2012-12-28 11:30:00,62.4,62.55,62.39,62.52,7700.0,47.6467,47.7612,47.639,47.7383,7700.0
2012-12-28 11:40:00,62.52,62.59,62.52,62.56,6700.0,47.7383,47.7917,47.7383,47.7688,6700.0
2012-12-28 11:50:00,62.55,62.55,62.5,62.51,8200.0,47.7612,47.7612,47.723,47.7307,8200.0
2012-12-28 12:00:00,62.52,62.56,62.47,62.49,10700.0,47.7383,47.7688,47.7001,47.7154,10700.0
2012-12-28 12:10:00,62.49,62.64,62.44,62.63,12400.0,47.7154,47.8299,47.6772,47.8223,12400.0
2012-12-28 12:20:00,62.62,62.65,62.56,62.57,5000.0,47.8146,47.8376,47.7688,47.7765,5000.0
2012-12-28 12:30:00,62.57,62.6,62.55,62.55,5100.0,47.7765,47.7994,47.7612,47.7612,5100.0
2012-12-28 12:40:00,62.57,62.62,62.54,62.62,10500.0,47.7765,47.8146,47.7536,47.8146,10500.0
2012-12-28 12:50:00,62.6,62.6,62.55,62.56,30200.0,47.7994,47.7994,47.7612,47.7688,30200.0
2012-12-28 13:00:00,62.56,62.64,62.56,62.63,31900.0,47.7688,47.8299,47.7688,47.8223,31900.0
2012-12-28 13:10:00,62.62,62.64,62.6,62.64,9000.0,47.8146,47.8299,47.7994,47.8299,9000.0
2012-12-28 13:20:00,62.63,62.67,62.59,62.63,28900.0,47.8223,47.8528,47.7917,47.8223,28900.0
2012-12-28 13:30:00,62.63,62.66,62.61,62.64,20800.0,47.8223,47.8452,47.807,47.8299,20800.0
2012-12-28 13:40:00,62.64,62.68,62.61,62.64,18900.0,47.8299,47.8605,47.807,47.8299,18900.0
2012-12-28 13:50:00,62.64,62.65,62.6,62.62,27700.0,47.8299,47.8376,47.7994,47.8146,27700.0
2012-12-28 14:00:00,62.6,62.61,62.53,62.57,21900.0,47.7994,47.807,47.7459,47.7765,21900.0
2012-12-28 14:10:00,62.57,62.6,62.51,62.51,26300.0,47.7765,47.7994,47.7307,47.7307,26300.0
2012-12-28 14:20:00,62.51,62.58,62.51,62.56,14300.0,47.7307,47.7841,47.7307,47.7688,14300.0
2012-12-28 14:30:00,62.57,62.58,62.42,62.43,15100.0,47.7765,47.7841,47.6619,47.6696,15100.0
2012-12-28 14:40:00,62.42,62.49,62.42,62.46,11400.0,47.6619,47.7154,47.6619,47.6925,11400.0
2012-12-28 14:50:00,62.43,62.44,62.4,62.42,12100.0,47.6696,47.6772,47.6467,47.6619,12100.0
2012-12-28 15:00:00,62.41,62.45,62.38,62.4,15600.0,47.6543,47.6848,47.6314,47.6467,15600.0
2012-12-28 15:10:00,62.41,62.53,62.35,62.53,20200.0,47.6543,47.7459,47.6085,47.7459,20200.0
2012-12-28 15:20:00,62.53,62.62,62.52,62.54,39600.0,47.7459,47.8146,47.7383,47.7536,39600.0
2012-12-28 15:30:00,62.55,62.67,62.28,62.39,60000.0,47.7612,47.8528,47.555,47.639,60000.0
2012-12-28 15:40:00,62.36,62.45,62.19,62.27,56700.0,47.6161,47.6848,47.4863,47.5474,56700.0
2012-12-28 15:50:00,62.26,62.33,62.16,62.2,93200.0,47.5398,47.5932,47.4634,47.4939,93200.0
2012-12-31 09:30:00,62.0,62.0,61.79,61.99,18800.0,47.3412,47.3412,47.1809,47.3336,18800.0
2012-12-31 09:40:00,62.0,62.1,61.9,61.91,15600.0,47.3412,47.4176,47.2649,47.2725,15600.0
2012-12-31 09:50:00,61.92,62.14,61.91,62.07,18300.0,47.2801,47.4481,47.2725,47.3947,18300.0
2012-12-31 10:00:00,62.06,62.21,62.05,62.16,21900.0,47.387,47.5016,47.3794,47.4634,21900.0
2012-12-31 10:10:00,62.15,62.2,61.98,62.02,12200.0,47.4558,47.4939,47.326,47.3565,12200.0
2012-12-31 10:20:00,62.0,62.21,61.91,62.15,17900.0,47.3412,47.5016,47.2725,47.4558,17900.0
2012-12-31 10:30:00,62.12,62.36,62.11,62.31,13000.0,47.4329,47.6161,47.4252,47.5779,13000.0
2012-12-31 10:40:00,62.3,62.3,62.08,62.08,15300.0,47.5703,47.5703,47.4023,47.4023,15300.0
2012-12-31 10:50:00,62.09,62.17,62.03,62.13,17100.0,47.41,47.471,47.3641,47.4405,17100.0
2012-12-31 11:00:00,62.12,62.43,62.1,62.25,18300.0,47.4329,47.6696,47.4176,47.5321,18300.0
2012-12-31 11:10:00,62.25,62.28,62.1,62.11,13500.0,47.5321,47.555,47.4176,47.4252,13500.0
2012-12-31 11:20:00,62.12,62.16,62.03,62.03,17800.0,47.4329,47.4634,47.3641,47.3641,17800.0
2012-12-31 11:30:00,62.05,62.11,62.0,62.03,8700.0,47.3794,47.4252,47.3412,47.3641,8700.0
2012-12-31 11:40:00,62.02,62.09,62.0,62.07,9500.0,47.3565,47.41,47.3412,47.3947,9500.0
2012-12-31 11:50:00,62.05,62.05,62.0,62.02,6200.0,47.3794,47.3794,47.3412,47.3565,6200.0
2012-12-31 12:00:00,62.01,62.08,61.99,62.0,11100.0,47.3489,47.4023,47.3336,47.3412,11100.0
2012-12-31 12:10:00,62.04,62.14,62.01,62.06,19100.0,47.3718,47.4481,47.3489,47.387,19100.0
2012-12-31 12:20:00,62.05,62.08,62.03,62.03,11900.0,47.3794,47.4023,47.3641,47.3641,11900.0
2012-12-31 12:30:00,62.05,62.13,62.01,62.1,15900.0,47.3794,47.4405,47.3489,47.4176,15900.0
2012-12-31 12:40:00,62.09,62.49,62.09,62.43,30900.0,47.41,47.7154,47.41,47.6696,30900.0
2012-12-31 12:50:00,62.44,62.46,62.16,62.28,20600.0,47.6772,47.6925,47.4634,47.555,20600.0
2012-12-31 13:00:00,62.28,62.3,62.11,62.22,13500.0,47.555,47.5703,47.4252,47.5092,13500.0
2012-12-31 13:10:00,62.25,62.5,62.25,62.33,11500.0,47.5321,47.723,47.5321,47.5932,11500.0
2012-12-31 13:20:00,62.33,62.43,62.28,62.3,15700.0,47.5932,47.6696,47.555,47.5703,15700.0
2012-12-31 13:30:00,62.3,62.45,62.3,62.45,5000.0,47.5703,47.6848,47.5703,47.6848,5000.0
2012-12-31 13:40:00,62.41,62.63,62.09,62.17,39500.0,47.6543,47.8223,47.41,47.471,39500.0
2012-12-31 13:50:00,62.17,62.27,62.07,62.22,17900.0,47.471,47.5474,47.3947,47.5092,17900.0
2012-12-31 14:00:00,62.19,62.25,62.14,62.23,9200.0,47.4863,47.5321,47.4481,47.5169,9200.0
2012-12-31 14:10:00,62.23,62.26,62.16,62.25,8900.0,47.5169,47.5398,47.4634,47.5321,8900.0
2012-12-31 14:20:00,62.24,62.35,62.22,62.35,10100.0,47.5245,47.6085,47.5092,47.6085,10100.0
2012-12-31 14:30:00,62.34,62.41,62.21,62.24,18200.0,47.6008,47.6543,47.5016,47.5245,18200.0
2012-12-31 14:40:00,62.23,62.4,62.18,62.34,52700.0,47.5169,47.6467,47.4787,47.6008,52700.0
2012-12-31 14:50:00,62.32,62.48,62.27,62.44,40800.0,47.5856,47.7077,47.5474,47.6772,40800.0
2012-12-31 15:00:00,62.45,62.53,62.41,62.45,65800.0,47.6848,47.7459,47.6543,47.6848,65800.0
2012-12-31 15:10:00,62.46,62.48,62.31,62.34,35800.0,47.6925,47.7077,47.5779,47.6008,35800.0
2012-12-31 15:20:00,62.35,62.42,62.19,62.32,44100.0,47.6085,47.6619,47.4863,47.5856,44100.0
2012-12-31 15:30:00,62.33,62.44,62.31,62.41,45400.0,47.5932,47.6772,47.5779,47.6543,45400.0
2012-12-31 15:40:00,62.43,62.51,62.3,62.51,80200.0,47.6696,47.7307,47.5703,47.7307,80200.0
2012-12-31 15:50:00,62.5,62.64,62.46,62.63,154900.0,47.723,47.8299,47.6925,47.8223,154900.0
2013-01-02 09:30:00,64.25,64.7,64.16,64.57,39900.0,49.0593,49.4029,48.9905,49.3036,39900.0
2013-01-02 09:40:00,64.51,64.58,64.25,64.4,27500.0,49.2578,49.3112,49.0593,49.1738,27500.0
2013-01-02 09:50:00,64.44,64.52,64.41,64.47,35400.0,49.2043,49.2654,49.1814,49.2272,35400.0
2013-01-02 10:00:00,64.47,64.84,64.45,64.74,54100.0,49.2272,49.5098,49.212,49.4334,54100.0
2013-01-02 10:10:00,64.74,64.8,64.62,64.62,18900.0,49.4334,49.4792,49.3418,49.3418,18900.0
2013-01-02 10:20:00,64.61,64.68,64.55,64.66,102400.0,49.3341,49.3876,49.2883,49.3723,102400.0
2013-01-02 10:30:00,64.65,64.67,64.57,64.59,71800.0,49.3647,49.38,49.3036,49.3189,71800.0
2013-01-02 10:40:00,64.58,64.65,64.57,64.61,27900.0,49.3112,49.3647,49.3036,49.3341,27900.0
2013-01-02 10:50:00,64.62,64.68,64.61,64.68,29200.0,49.3418,49.3876,49.3341,49.3876,29200.0
2013-01-02 11:00:00,64.69,64.83,64.67,64.78,28100.0,49.3952,49.5021,49.38,49.464,28100.0
2013-01-02 11:10:00,64.81,64.86,64.69,64.73,25500.0,49.4869,49.525,49.3952,49.4258,25500.0
2013-01-02 11:20:00,64.73,64.75,64.63,64.73,24300.0,49.4258,49.441,49.3494,49.4258,24300.0
2013-01-02 11:30:00,64.73,64.75,64.67,64.69,11500.0,49.4258,49.441,49.38,49.3952,11500.0
2013-01-02 11:40:00,64.69,64.75,64.64,64.7,38000.0,49.3952,49.441,49.3571,49.4029,38000.0
2013-01-02 11:50:00,64.71,64.75,64.63,64.7,16100.0,49.4105,49.441,49.3494,49.4029,16100.0
2013-01-02 12:00:00,64.69,64.72,64.66,64.67,33700.0,49.3952,49.4181,49.3723,49.38,33700.0
2013-01-02 12:10:00,64.68,64.76,64.66,64.74,46400.0,49.3876,49.4487,49.3723,49.4334,46400.0
2013-01-02 12:20:00,64.74,64.76,64.66,64.68,38600.0,49.4334,49.4487,49.3723,49.3876,38600.0
2013-01-02 12:30:00,64.69,64.75,64.66,64.75,21600.0,49.3952,49.441,49.3723,49.441,21600.0
2013-01-02 12:40:00,64.72,64.73,64.67,64.7,15900.0,49.4181,49.4258,49.38,49.4029,15900.0
2013-01-02 12:50:00,64.71,64.74,64.67,64.69,32400.0,49.4105,49.4334,49.38,49.3952,32400.0
2013-01-02 13:00:00,64.69,64.73,64.67,64.72,21700.0,49.3952,49.4258,49.38,49.4181,21700.0
2013-01-02 13:10:00,64.72,64.77,64.7,64.76,17600.0,49.4181,49.4563,49.4029,49.4487,17600.0
2013-01-02 13:20:00,64.74,64.75,64.7,64.74,21200.0,49.4334,49.441,49.4029,49.4334,21200.0
2013-01-02 13:30:00,64.74,64.78,64.73,64.77,30300.0,49.4334,49.464,49.4258,49.4563,30300.0
2013-01-02 13:40:00,64.76,64.81,64.73,64.78,18400.0,49.4487,49.4869,49.4258,49.464,18400.0
2013-01-02 13:50:00,64.79,64.8,64.75,64.78,11600.0,49.4716,49.4792,49.441,49.464,11600.0
2013-01-02 14:00:00,64.77,64.81,64.74,64.77,18600.0,49.4563,49.4869,49.4334,49.4563,18600.0
2013-01-02 14:10:00,64.78,64.83,64.72,64.79,51500.0,49.464,49.5021,49.4181,49.4716,51500.0
2013-01-02 14:20:00,64.8,64.81,64.76,64.77,15700.0,49.4792,49.4869,49.4487,49.4563,15700.0
2013-01-02 14:30:00,64.78,64.78,64.66,64.75,57100.0,49.464,49.464,49.3723,49.441,57100.0
2013-01-02 14:40:00,64.75,64.79,64.74,64.77,33600.0,49.441,49.4716,49.4334,49.4563,33600.0
2013-01-02 14:50:00,64.77,64.8,64.73,64.77,53300.0,49.4563,49.4792,49.4258,49.4563,53300.0
2013-01-02 15:00:00,64.78,64.81,64.74,64.77,46200.0,49.464,49.4869,49.4334,49.4563,46200.0
2013-01-02 15:10:00,64.78,64.8,64.73,64.8,42700.0,49.464,49.4792,49.4258,49.4792,42700.0
2013-01-02 15:20:00,64.8,64.84,64.75,64.77,57900.0,49.4792,49.5098,49.441,49.4563,57900.0
2013-01-02 15:30:00,64.76,64.88,64.75,64.86,131800.0,49.4487,49.5403,49.441,49.525,131800.0
2013-01-02 15:40:00,64.86,64.96,64.86,64.86,90500.0,49.525,49.6014,49.525,49.525,90500.0
2013-01-02 15:50:00,64.87,65.31,64.85,65.28,283200.0,49.5327,49.8686,49.5174,49.8457,283200.0
2013-01-03 09:30:00,65.21,65.42,65.19,65.25,27600.0,49.7923,49.9526,49.777,49.8228,27600.0
2013-01-03 09:40:00,65.26,65.34,65.17,65.34,29100.0,49.8305,49.8916,49.7617,49.8916,29100.0
2013-01-03 09:50:00,65.33,65.39,65.28,65.33,45100.0,49.8839,49.9297,49.8457,49.8839,45100.0
2013-01-03 10:00:00,65.33,65.49,65.33,65.46,188900.0,49.8839,50.0061,49.8839,49.9832,188900.0
2013-01-03 10:10:00,65.45,65.47,65.4,65.43,36800.0,49.9755,49.9908,49.9374,49.9603,36800.0
2013-01-03 10:20:00,65.41,65.52,65.4,65.48,23200.0,49.945,50.029,49.9374,49.9985,23200.0
2013-01-03 10:30:00,65.5,65.54,65.45,65.47,43900.0,50.0137,50.0443,49.9755,49.9908,43900.0
2013-01-03 10:40:00,65.48,65.52,65.46,65.47,18600.0,49.9985,50.029,49.9832,49.9908,18600.0
2013-01-03 10:50:00,65.46,65.54,65.46,65.51,59600.0,49.9832,50.0443,49.9832,50.0214,59600.0
2013-01-03 11:00:00,65.5,65.57,65.49,65.57,21100.0,50.0137,50.0672,50.0061,50.0672,21100.0
2013-01-03 11:10:00,65.57,65.62,65.54,65.62,16800.0,50.0672,50.1054,50.0443,50.1054,16800.0
2013-01-03 11:20:00,65.61,65.65,65.55,65.59,12900.0,50.0977,50.1283,50.0519,50.0824,12900.0
2013-01-03 11:30:00,65.58,65.69,65.57,65.64,21700.0,50.0748,50.1588,50.0672,50.1206,21700.0
2013-01-03 11:40:00,65.63,65.63,65.58,65.62,16300.0,50.113,50.113,50.0748,50.1054,16300.0
2013-01-03 11:50:00,65.62,65.71,65.61,65.67,21200.0,50.1054,50.1741,50.0977,50.1435,21200.0
2013-01-03 12:00:00,65.68,65.75,65.67,65.74,23400.0,50.1512,50.2046,50.1435,50.197,23400.0
2013-01-03 12:10:00,65.74,65.82,65.71,65.8,16000.0,50.197,50.2581,50.1741,50.2428,16000.0
2013-01-03 12:20:00,65.8,65.83,65.78,65.8,10900.0,50.2428,50.2657,50.2275,50.2428,10900.0
2013-01-03 12:30:00,65.8,65.8,65.71,65.79,26800.0,50.2428,50.2428,50.1741,50.2352,26800.0
2013-01-03 12:40:00,65.79,65.82,65.72,65.8,17900.0,50.2352,50.2581,50.1817,50.2428,17900.0
2013-01-03 12:50:00,65.8,65.87,65.79,65.85,15300.0,50.2428,50.2962,50.2352,50.281,15300.0
2013-01-03 13:00:00,65.85,65.88,65.84,65.85,14000.0,50.281,50.3039,50.2733,50.281,14000.0
2013-01-03 13:10:00,65.85,65.88,65.83,65.88,19800.0,50.281,50.3039,50.2657,50.3039,19800.0
2013-01-03 13:20:00,65.89,65.97,65.86,65.97,17000.0,50.3115,50.3726,50.2886,50.3726,17000.0
2013-01-03 13:30:00,65.96,66.01,65.94,66.0,29100.0,50.365,50.4031,50.3497,50.3955,29100.0
2013-01-03 13:40:00,66.0,66.01,65.98,66.0,17100.0,50.3955,50.4031,50.3802,50.3955,17100.0
2013-01-03 13:50:00,66.0,66.0,65.97,65.99,27000.0,50.3955,50.3955,50.3726,50.3879,27000.0
2013-01-03 14:00:00,65.98,65.99,65.71,65.78,91700.0,50.3802,50.3879,50.1741,50.2275,91700.0
2013-01-03 14:10:00,65.79,65.84,65.66,65.67,94600.0,50.2352,50.2733,50.1359,50.1435,94600.0
2013-01-03 14:20:00,65.66,65.66,65.58,65.6,31100.0,50.1359,50.1359,50.0748,50.0901,31100.0
2013-01-03 14:30:00,65.58,65.6,65.39,65.46,37100.0,50.0748,50.0901,49.9297,49.9832,37100.0
2013-01-03 14:40:00,65.45,65.55,65.35,65.36,43900.0,49.9755,50.0519,49.8992,49.9068,43900.0
2013-01-03 14:50:00,65.36,65.44,65.33,65.38,24200.0,49.9068,49.9679,49.8839,49.9221,24200.0
2013-01-03 15:00:00,65.37,65.42,65.33,65.34,36100.0,49.9145,49.9526,49.8839,49.8916,36100.0
2013-01-03 15:10:00,65.34,65.36,65.24,65.25,26100.0,49.8916,49.9068,49.8152,49.8228,26100.0
2013-01-03 15:20:00,65.27,65.29,65.18,65.21,25900.0,49.8381,49.8534,49.7694,49.7923,25900.0
2013-01-03 15:30:00,65.22,65.23,65.06,65.18,31200.0,49.7999,49.8076,49.6778,49.7694,31200.0
2013-01-03 15:40:00,65.18,65.24,65.14,65.18,70600.0,49.7694,49.8152,49.7388,49.7694,70600.0
2013-01-03 15:50:00,65.19,65.22,65.07,65.17,131900.0,49.777,49.7999,49.6854,49.7617,131900.0
2013-01-04 09:30:00,65.24,65.46,65.1,65.14,22800.0,49.8152,49.9832,49.7083,49.7388,22800.0
2013-01-04 09:40:00,65.17,65.48,65.16,65.36,34100.0,49.7617,49.9985,49.7541,49.9068,34100.0
2013-01-04 09:50:00,65.36,65.46,65.3,65.43,21900.0,49.9068,49.9832,49.861,49.9603,21900.0
2013-01-04 10:00:00,65.45,65.51,65.35,65.4,36400.0,49.9755,50.0214,49.8992,49.9374,36400.0
2013-01-04 10:10:00,65.4,65.5,65.33,65.46,18200.0,49.9374,50.0137,49.8839,49.9832,18200.0
2013-01-04 10:20:00,65.46,65.51,65.41,65.43,13500.0,49.9832,50.0214,49.945,49.9603,13500.0
2013-01-04 10:30:00,65.44,65.45,65.34,65.38,17600.0,49.9679,49.9755,49.8916,49.9221,17600.0
2013-01-04 10:40:00,65.39,65.51,65.35,65.51,19600.0,49.9297,50.0214,49.8992,50.0214,19600.0
2013-01-04 10:50:00,65.52,65.54,65.42,65.42,17900.0,50.029,50.0443,49.9526,49.9526,17900.0
2013-01-04 11:00:00,65.44,65.53,65.39,65.43,26300.0,49.9679,50.0366,49.9297,49.9603,26300.0
2013-01-04 11:10:00,65.45,65.46,65.38,65.42,13600.0,49.9755,49.9832,49.9221,49.9526,13600.0
2013-01-04 11:20:00,65.43,65.45,65.37,65.37,20900.0,49.9603,49.9755,49.9145,49.9145,20900.0
2013-01-04 11:30:00,65.37,65.51,65.36,65.43,26600.0,49.9145,50.0214,49.9068,49.9603,26600.0
2013-01-04 11:40:00,65.46,65.48,65.4,65.41,29600.0,49.9832,49.9985,49.9374,49.945,29600.0
2013-01-04 11:50:00,65.41,65.56,65.4,65.4,13600.0,49.945,50.0595,49.9374,49.9374,13600.0
2013-01-04 12:00:00,65.42,65.47,65.4,65.44,8700.0,49.9526,49.9908,49.9374,49.9679,8700.0
2013-01-04 12:10:00,65.44,65.45,65.4,65.4,14700.0,49.9679,49.9755,49.9374,49.9374,14700.0
2013-01-04 12:20:00,65.43,65.46,65.41,65.46,12600.0,49.9603,49.9832,49.945,49.9832,12600.0
2013-01-04 12:30:00,65.46,65.49,65.41,65.46,15000.0,49.9832,50.0061,49.945,49.9832,15000.0
2013-01-04 12:40:00,65.45,65.58,65.44,65.56,11500.0,49.9755,50.0748,49.9679,50.0595,11500.0
2013-01-04 12:50:00,65.57,65.59,65.48,65.54,9700.0,50.0672,50.0824,49.9985,50.0443,9700.0
2013-01-04 13:00:00,65.54,65.58,65.52,65.53,7000.0,50.0443,50.0748,50.029,50.0366,7000.0
2013-01-04 13:10:00,65.54,65.7,65.54,65.68,16400.0,50.0443,50.1664,50.0443,50.1512,16400.0
2013-01-04 13:20:00,65.69,65.78,65.69,65.78,13100.0,50.1588,50.2275,50.1588,50.2275,13100.0
2013-01-04 13:30:00,65.76,65.81,65.76,65.79,8500.0,50.2122,50.2504,50.2122,50.2352,8500.0
2013-01-04 13:40:00,65.8,65.82,65.71,65.73,12000.0,50.2428,50.2581,50.1741,50.1893,12000.0
2013-01-04 13:50:00,65.72,65.75,65.67,65.74,11100.0,50.1817,50.2046,50.1435,50.197,11100.0
2013-01-04 14:00:00,65.75,65.77,65.69,65.75,13300.0,50.2046,50.2199,50.1588,50.2046,13300.0
2013-01-04 14:10:00,65.74,65.75,65.7,65.72,12500.0,50.197,50.2046,50.1664,50.1817,12500.0
2013-01-04 14:20:00,65.73,65.79,65.72,65.78,11500.0,50.1893,50.2352,50.1817,50.2275,11500.0
2013-01-04 14:30:00,65.79,65.83,65.76,65.83,12200.0,50.2352,50.2657,50.2122,50.2657,12200.0
2013-01-04 14:40:00,65.85,65.88,65.8,65.8,13400.0,50.281,50.3039,50.2428,50.2428,13400.0
2013-01-04 14:50:00,65.81,65.89,65.8,65.89,12800.0,50.2504,50.3115,50.2428,50.3115,12800.0
2013-01-04 15:00:00,65.9,65.95,65.86,65.91,18200.0,50.3191,50.3573,50.2886,50.3268,18200.0
2013-01-04 15:10:00,65.92,65.97,65.92,65.92,16800.0,50.3344,50.3726,50.3344,50.3344,16800.0
2013-01-04 15:20:00,65.93,66.0,65.92,65.97,36800.0,50.3421,50.3955,50.3344,50.3726,36800.0
2013-01-04 15:30:00,65.97,65.97,65.91,65.94,28400.0,50.3726,50.3726,50.3268,50.3497,28400.0
2013-01-04 15:40:00,65.95,66.03,65.95,65.99,37500.0,50.3573,50.4184,50.3573,50.3879,37500.0
2013-01-04 15:50:00,65.99,66.03,65.92,65.93,75400.0,50.3879,50.4184,50.3344,50.3421,75400.0
2013-01-07 09:30:00,65.65,65.75,65.28,65.35,35600.0,50.1283,50.2046,49.8457,49.8992,35600.0
2013-01-07 09:40:00,65.31,65.49,65.11,65.14,25800.0,49.8686,50.0061,49.7159,49.7388,25800.0
2013-01-07 09:50:00,65.15,65.2,65.06,65.11,25000.0,49.7465,49.7847,49.6778,49.7159,25000.0
2013-01-07 10:00:00,65.08,65.36,65.08,65.31,55800.0,49.693,49.9068,49.693,49.8686,55800.0
2013-01-07 10:10:00,65.32,65.4,65.27,65.28,43600.0,49.8763,49.9374,49.8381,49.8457,43600.0
2013-01-07 10:20:00,65.27,65.29,65.21,65.25,36800.0,49.8381,49.8534,49.7923,49.8228,36800.0
2013-01-07 10:30:00,65.25,65.34,65.24,65.31,21100.0,49.8228,49.8916,49.8152,49.8686,21100.0
2013-01-07 10:40:00,65.31,65.31,65.22,65.26,10800.0,49.8686,49.8686,49.7999,49.8305,10800.0
2013-01-07 10:50:00,65.27,65.27,65.15,65.16,28600.0,49.8381,49.8381,49.7465,49.7541,28600.0
2013-01-07 11:00:00,65.16,65.16,65.08,65.12,35200.0,49.7541,49.7541,49.693,49.7236,35200.0
2013-01-07 11:10:00,65.15,65.22,65.14,65.17,17200.0,49.7465,49.7999,49.7388,49.7617,17200.0
2013-01-07 11:20:00,65.17,65.29,65.16,65.22,20800.0,49.7617,49.8534,49.7541,49.7999,20800.0
2013-01-07 11:30:00,65.22,65.26,65.21,65.21,8100.0,49.7999,49.8305,49.7923,49.7923,8100.0
2013-01-07 11:40:00,65.23,65.33,65.19,65.19,41800.0,49.8076,49.8839,49.777,49.777,41800.0
2013-01-07 11:50:00,65.19,65.29,65.19,65.28,13500.0,49.777,49.8534,49.777,49.8457,13500.0
2013-01-07 12:00:00,65.27,65.33,65.14,65.16,22200.0,49.8381,49.8839,49.7388,49.7541,22200.0
2013-01-07 12:10:00,65.16,65.2,65.11,65.14,16600.0,49.7541,49.7847,49.7159,49.7388,16600.0
2013-01-07 12:20:00,65.15,65.15,64.98,65.03,21600.0,49.7465,49.7465,49.6167,49.6548,21600.0
2013-01-07 12:30:00,65.04,65.13,65.03,65.13,12200.0,49.6625,49.7312,49.6548,49.7312,12200.0
2013-01-07 12:40:00,65.13,65.16,65.12,65.15,9600.0,49.7312,49.7541,49.7236,49.7465,9600.0
2013-01-07 12:50:00,65.14,65.15,64.98,65.0,24600.0,49.7388,49.7465,49.6167,49.6319,24600.0
2013-01-07 13:00:00,65.01,65.03,64.98,65.01,29800.0,49.6396,49.6548,49.6167,49.6396,29800.0
2013-01-07 13:10:00,65.0,65.06,65.0,65.05,18400.0,49.6319,49.6778,49.6319,49.6701,18400.0
2013-01-07 13:20:00,65.05,65.08,65.05,65.06,9500.0,49.6701,49.693,49.6701,49.6778,9500.0
2013-01-07 13:30:00,65.06,65.13,65.05,65.1,16600.0,49.6778,49.7312,49.6701,49.7083,16600.0
2013-01-07 13:40:00,65.1,65.22,65.09,65.22,7800.0,49.7083,49.7999,49.7007,49.7999,7800.0
2013-01-07 13:50:00,65.22,65.23,65.17,65.22,10800.0,49.7999,49.8076,49.7617,49.7999,10800.0
2013-01-07 14:00:00,65.22,65.29,65.21,65.29,12200.0,49.7999,49.8534,49.7923,49.8534,12200.0
2013-01-07 14:10:00,65.28,65.3,65.21,65.23,18000.0,49.8457,49.861,49.7923,49.8076,18000.0
2013-01-07 14:20:00,65.22,65.32,65.21,65.32,11100.0,49.7999,49.8763,49.7923,49.8763,11100.0
2013-01-07 14:30:00,65.3,65.31,65.24,65.26,23100.0,49.861,49.8686,49.8152,49.8305,23100.0
2013-01-07 14:40:00,65.27,65.31,65.25,65.31,43700.0,49.8381,49.8686,49.8228,49.8686,43700.0
2013-01-07 14:50:00,65.3,65.32,65.23,65.3,31900.0,49.861,49.8763,49.8076,49.861,31900.0
2013-01-07 15:00:00,65.31,65.33,65.27,65.3,19600.0,49.8686,49.8839,49.8381,49.861,19600.0
2013-01-07 15:10:00,65.3,65.33,65.27,65.3,39100.0,49.861,49.8839,49.8381,49.861,39100.0
2013-01-07 15:20:00,65.3,65.39,65.26,65.32,71100.0,49.861,49.9297,49.8305,49.8763,71100.0
2013-01-07 15:30:00,65.31,65.4,65.25,65.25,46300.0,49.8686,49.9374,49.8228,49.8228,46300.0
2013-01-07 15:40:00,65.25,65.33,65.25,65.27,56100.0,49.8228,49.8839,49.8228,49.8381,56100.0
2013-01-07 15:50:00,65.28,65.3,65.2,65.25,78300.0,49.8457,49.861,49.7847,49.8228,78300.0
2013-01-08 09:30:00,63.9,64.62,63.9,64.53,79500.0,48.792,49.3418,48.792,49.2731,79500.0
2013-01-08 09:40:00,64.51,64.68,64.34,64.34,61000.0,49.2578,49.3876,49.128,49.128,61000.0
2013-01-08 09:50:00,64.36,64.4,64.16,64.2,62200.0,49.1433,49.1738,48.9905,49.0211,62200.0
2013-01-08 10:00:00,64.2,64.35,64.17,64.26,49200.0,49.0211,49.1356,48.9982,49.0669,49200.0
2013-01-08 10:10:00,64.27,64.27,63.91,63.91,67400.0,49.0745,49.0745,48.7996,48.7996,67400.0
2013-01-08 10:20:00,63.94,63.95,63.7,63.84,84800.0,48.8226,48.8302,48.6393,48.7462,84800.0
2013-01-08 10:30:00,63.86,64.0,63.84,63.95,61400.0,48.7615,48.8684,48.7462,48.8302,61400.0
2013-01-08 10:40:00,63.95,64.05,63.91,64.05,23900.0,48.8302,48.9065,48.7996,48.9065,23900.0
2013-01-08 10:50:00,64.06,64.08,63.8,63.87,52200.0,48.9142,48.9295,48.7157,48.7691,52200.0
2013-01-08 11:00:00,63.87,63.98,63.83,63.86,30700.0,48.7691,48.8531,48.7386,48.7615,30700.0
2013-01-08 11:10:00,63.87,63.93,63.81,63.81,23200.0,48.7691,48.8149,48.7233,48.7233,23200.0
2013-01-08 11:20:00,63.8,63.81,63.66,63.68,30400.0,48.7157,48.7233,48.6088,48.624,30400.0
2013-01-08 11:30:00,63.68,63.71,63.6,63.69,31200.0,48.624,48.6469,48.5629,48.6317,31200.0
2013-01-08 11:40:00,63.69,63.71,63.59,63.67,23600.0,48.6317,48.6469,48.5553,48.6164,23600.0
2013-01-08 11:50:00,63.65,63.84,63.65,63.83,16100.0,48.6011,48.7462,48.6011,48.7386,16100.0
2013-01-08 12:00:00,63.85,63.91,63.83,63.86,15800.0,48.7538,48.7996,48.7386,48.7615,15800.0
2013-01-08 12:10:00,63.86,63.96,63.83,63.96,10500.0,48.7615,48.8378,48.7386,48.8378,10500.0
2013-01-08 12:20:00,63.95,63.99,63.94,63.96,11600.0,48.8302,48.8607,48.8226,48.8378,11600.0
2013-01-08 12:30:00,63.96,63.99,63.86,63.89,14600.0,48.8378,48.8607,48.7615,48.7844,14600.0
2013-01-08 12:40:00,63.89,63.96,63.87,63.92,11000.0,48.7844,48.8378,48.7691,48.8073,11000.0
2013-01-08 12:50:00,63.93,63.96,63.9,63.94,11000.0,48.8149,48.8378,48.792,48.8226,11000.0
2013-01-08 13:00:00,63.96,64.08,63.94,64.05,9000.0,48.8378,48.9295,48.8226,48.9065,9000.0
2013-01-08 13:10:00,64.05,64.14,64.04,64.14,7500.0,48.9065,48.9753,48.8989,48.9753,7500.0
2013-01-08 13:20:00,64.13,64.21,64.12,64.19,9000.0,48.9676,49.0287,48.96,49.0134,9000.0
2013-01-08 13:30:00,64.19,64.2,64.1,64.1,17000.0,49.0134,49.0211,48.9447,48.9447,17000.0
2013-01-08 13:40:00,64.09,64.09,63.98,64.0,15500.0,48.9371,48.9371,48.8531,48.8684,15500.0
2013-01-08 13:50:00,63.99,64.06,63.96,64.05,11600.0,48.8607,48.9142,48.8378,48.9065,11600.0
2013-01-08 14:00:00,64.04,64.14,64.03,64.05,19400.0,48.8989,48.9753,48.8913,48.9065,19400.0
2013-01-08 14:10:00,64.06,64.08,63.95,63.95,13400.0,48.9142,48.9295,48.8302,48.8302,13400.0
2013-01-08 14:20:00,63.95,64.07,63.95,64.06,19900.0,48.8302,48.9218,48.8302,48.9142,19900.0
2013-01-08 14:30:00,64.06,64.09,63.93,63.96,24200.0,48.9142,48.9371,48.8149,48.8378,24200.0
2013-01-08 14:40:00,63.95,64.02,63.95,63.96,23500.0,48.8302,48.8836,48.8302,48.8378,23500.0
2013-01-08 14:50:00,63.95,63.96,63.81,63.82,47100.0,48.8302,48.8378,48.7233,48.7309,47100.0
2013-01-08 15:00:00,63.81,63.97,63.81,63.96,34200.0,48.7233,48.8455,48.7233,48.8378,34200.0
2013-01-08 15:10:00,63.96,64.0,63.93,63.96,34500.0,48.8378,48.8684,48.8149,48.8378,34500.0
2013-01-08 15:20:00,63.98,64.05,63.97,64.02,38300.0,48.8531,48.9065,48.8455,48.8836,38300.0
2013-01-08 15:30:00,64.03,64.03,63.91,63.93,48900.0,48.8913,48.8913,48.7996,48.8149,48900.0
2013-01-08 15:40:00,63.91,63.94,63.87,63.89,54600.0,48.7996,48.8226,48.7691,48.7844,54600.0
2013-01-08 15:50:00,63.89,64.0,63.88,63.98,135400.0,48.7844,48.8684,48.7767,48.8531,135400.0
2013-01-09 09:30:00,64.25,64.44,64.13,64.32,26500.0,49.0593,49.2043,48.9676,49.1127,26500.0
2013-01-09 09:40:00,64.27,64.42,64.25,64.37,17100.0,49.0745,49.1891,49.0593,49.1509,17100.0
2013-01-09 09:50:00,64.4,64.46,64.38,64.38,21400.0,49.1738,49.2196,49.1585,49.1585,21400.0
2013-01-09 10:00:00,64.41,64.51,64.39,64.49,15900.0,49.1814,49.2578,49.1662,49.2425,15900.0
2013-01-09 10:10:00,64.5,64.58,64.48,64.51,47500.0,49.2502,49.3112,49.2349,49.2578,47500.0
2013-01-09 10:20:00,64.52,64.57,64.5,64.55,8100.0,49.2654,49.3036,49.2502,49.2883,8100.0
2013-01-09 10:30:00,64.56,64.56,64.38,64.41,16800.0,49.296,49.296,49.1585,49.1814,16800.0
2013-01-09 10:40:00,64.42,64.43,64.25,64.31,20800.0,49.1891,49.1967,49.0593,49.1051,20800.0
2013-01-09 10:50:00,64.32,64.41,64.32,64.34,15000.0,49.1127,49.1814,49.1127,49.128,15000.0
2013-01-09 11:00:00,64.35,64.4,64.3,64.4,11200.0,49.1356,49.1738,49.0974,49.1738,11200.0
2013-01-09 11:10:00,64.4,64.42,64.32,64.33,16600.0,49.1738,49.1891,49.1127,49.1203,16600.0
2013-01-09 11:20:00,64.34,64.38,64.3,64.36,11800.0,49.128,49.1585,49.0974,49.1433,11800.0
2013-01-09 11:30:00,64.38,64.39,64.25,64.25,19200.0,49.1585,49.1662,49.0593,49.0593,19200.0
2013-01-09 11:40:00,64.26,64.34,64.26,64.31,9700.0,49.0669,49.128,49.0669,49.1051,9700.0
2013-01-09 11:50:00,64.3,64.32,64.15,64.25,15500.0,49.0974,49.1127,48.9829,49.0593,15500.0
2013-01-09 12:00:00,64.25,64.37,64.25,64.36,9500.0,49.0593,49.1509,49.0593,49.1433,9500.0
2013-01-09 12:10:00,64.36,64.45,64.33,64.36,12400.0,49.1433,49.212,49.1203,49.1433,12400.0
2013-01-09 12:20:00,64.38,64.47,64.37,64.43,9400.0,49.1585,49.2272,49.1509,49.1967,9400.0
2013-01-09 12:30:00,64.43,64.45,64.32,64.35,9200.0,49.1967,49.212,49.1127,49.1356,9200.0
2013-01-09 12:40:00,64.36,64.36,64.22,64.29,8800.0,49.1433,49.1433,49.0364,49.0898,8800.0
2013-01-09 12:50:00,64.29,64.35,64.22,64.35,10600.0,49.0898,49.1356,49.0364,49.1356,10600.0
2013-01-09 13:00:00,64.37,64.37,64.32,64.33,5900.0,49.1509,49.1509,49.1127,49.1203,5900.0
2013-01-09 13:10:00,64.33,64.37,64.28,64.37,6100.0,49.1203,49.1509,49.0822,49.1509,6100.0
2013-01-09 13:20:00,64.37,64.41,64.35,64.39,16800.0,49.1509,49.1814,49.1356,49.1662,16800.0
2013-01-09 13:30:00,64.39,64.47,64.38,64.47,8800.0,49.1662,49.2272,49.1585,49.2272,8800.0
2013-01-09 13:40:00,64.47,64.53,64.47,64.51,12000.0,49.2272,49.2731,49.2272,49.2578,12000.0
2013-01-09 13:50:00,64.51,64.51,64.43,64.44,14500.0,49.2578,49.2578,49.1967,49.2043,14500.0
2013-01-09 14:00:00,64.45,64.47,64.43,64.44,8700.0,49.212,49.2272,49.1967,49.2043,8700.0
2013-01-09 14:10:00,64.45,64.52,64.45,64.48,18400.0,49.212,49.2654,49.212,49.2349,18400.0
2013-01-09 14:20:00,64.49,64.54,64.49,64.54,17300.0,49.2425,49.2807,49.2425,49.2807,17300.0
2013-01-09 14:30:00,64.55,64.61,64.5,64.52,34400.0,49.2883,49.3341,49.2502,49.2654,34400.0
2013-01-09 14:40:00,64.52,64.53,64.43,64.44,21400.0,49.2654,49.2731,49.1967,49.2043,21400.0
2013-01-09 14:50:00,64.43,64.43,64.36,64.38,24800.0,49.1967,49.1967,49.1433,49.1585,24800.0
2013-01-09 15:00:00,64.37,64.38,64.3,64.31,17500.0,49.1509,49.1585,49.0974,49.1051,17500.0
2013-01-09 15:10:00,64.31,64.31,64.2,64.23,35200.0,49.1051,49.1051,49.0211,49.044,35200.0
2013-01-09 15:20:00,64.22,64.27,64.18,64.24,67000.0,49.0364,49.0745,49.0058,49.0516,67000.0
2013-01-09 15:30:00,64.24,64.27,64.18,64.25,29800.0,49.0516,49.0745,49.0058,49.0593,29800.0
2013-01-09 15:40:00,64.25,64.31,64.21,64.23,56500.0,49.0593,49.1051,49.0287,49.044,56500.0
2013-01-09 15:50:00,64.23,64.3,64.19,64.27,171200.0,49.044,49.0974,49.0134,49.0745,171200.0
2013-01-10 09:30:00,64.8,64.8,64.61,64.73,32600.0,49.4792,49.4792,49.3341,49.4258,32600.0
2013-01-10 09:40:00,64.72,64.73,64.49,64.59,21900.0,49.4181,49.4258,49.2425,49.3189,21900.0
2013-01-10 09:50:00,64.57,64.77,64.55,64.77,21600.0,49.3036,49.4563,49.2883,49.4563,21600.0
2013-01-10 10:00:00,64.75,64.78,64.64,64.67,29100.0,49.441,49.464,49.3571,49.38,29100.0
2013-01-10 10:10:00,64.66,64.68,64.58,64.62,32900.0,49.3723,49.3876,49.3112,49.3418,32900.0
2013-01-10 10:20:00,64.64,64.68,64.56,64.58,28500.0,49.3571,49.3876,49.296,49.3112,28500.0
2013-01-10 10:30:00,64.58,64.84,64.53,64.81,86100.0,49.3112,49.5098,49.2731,49.4869,86100.0
2013-01-10 10:40:00,64.81,64.94,64.75,64.91,58700.0,49.4869,49.5861,49.441,49.5632,58700.0
2013-01-10 10:50:00,64.91,64.98,64.77,64.77,20200.0,49.5632,49.6167,49.4563,49.4563,20200.0
2013-01-10 11:00:00,64.77,64.8,64.67,64.68,21300.0,49.4563,49.4792,49.38,49.3876,21300.0
2013-01-10 11:10:00,64.68,64.68,64.52,64.59,17300.0,49.3876,49.3876,49.2654,49.3189,17300.0
2013-01-10 11:20:00,64.59,64.68,64.58,64.66,11900.0,49.3189,49.3876,49.3112,49.3723,11900.0
2013-01-10 11:30:00,64.67,64.73,64.64,64.68,12700.0,49.38,49.4258,49.3571,49.3876,12700.0
2013-01-10 11:40:00,64.67,64.69,64.63,64.66,7900.0,49.38,49.3952,49.3494,49.3723,7900.0
2013-01-10 11:50:00,64.66,64.73,64.64,64.73,12200.0,49.3723,49.4258,49.3571,49.4258,12200.0
2013-01-10 12:00:00,64.73,64.85,64.72,64.82,10900.0,49.4258,49.5174,49.4181,49.4945,10900.0
2013-01-10 12:10:00,64.83,64.94,64.8,64.94,6000.0,49.5021,49.5861,49.4792,49.5861,6000.0
2013-01-10 12:20:00,64.94,64.94,64.86,64.88,8800.0,49.5861,49.5861,49.525,49.5403,8800.0
2013-01-10 12:30:00,64.89,64.92,64.82,64.87,15700.0,49.5479,49.5709,49.4945,49.5327,15700.0
2013-01-10 12:40:00,64.88,64.91,64.84,64.89,8400.0,49.5403,49.5632,49.5098,49.5479,8400.0
2013-01-10 12:50:00,64.91,64.97,64.84,64.96,15200.0,49.5632,49.609,49.5098,49.6014,15200.0
2013-01-10 13:00:00,64.97,64.97,64.88,64.9,13500.0,49.609,49.609,49.5403,49.5556,13500.0
2013-01-10 13:10:00,64.92,64.93,64.86,64.89,11600.0,49.5709,49.5785,49.525,49.5479,11600.0
2013-01-10 13:20:00,64.9,64.9,64.84,64.86,8200.0,49.5556,49.5556,49.5098,49.525,8200.0
2013-01-10 13:30:00,64.85,64.88,64.8,64.8,6100.0,49.5174,49.5403,49.4792,49.4792,6100.0
2013-01-10 13:40:00,64.82,64.9,64.82,64.89,7900.0,49.4945,49.5556,49.4945,49.5479,7900.0
2013-01-10 13:50:00,64.89,64.91,64.81,64.89,7300.0,49.5479,49.5632,49.4869,49.5479,7300.0
2013-01-10 14:00:00,64.89,64.89,64.83,64.85,12000.0,49.5479,49.5479,49.5021,49.5174,12000.0
2013-01-10 14:10:00,64.85,64.86,64.76,64.85,14900.0,49.5174,49.525,49.4487,49.5174,14900.0
2013-01-10 14:20:00,64.85,64.87,64.75,64.77,7800.0,49.5174,49.5327,49.441,49.4563,7800.0
2013-01-10 14:30:00,64.78,64.85,64.78,64.84,11100.0,49.464,49.5174,49.464,49.5098,11100.0
2013-01-10 14:40:00,64.85,64.9,64.85,64.9,11300.0,49.5174,49.5556,49.5174,49.5556,11300.0
2013-01-10 14:50:00,64.91,64.98,64.9,64.92,26800.0,49.5632,49.6167,49.5556,49.5709,26800.0
2013-01-10 15:00:00,64.92,64.95,64.92,64.95,21400.0,49.5709,49.5938,49.5709,49.5938,21400.0
2013-01-10 15:10:00,64.94,64.96,64.9,64.95,26400.0,49.5861,49.6014,49.5556,49.5938,26400.0
2013-01-10 15:20:00,64.95,64.96,64.91,64.94,22600.0,49.5938,49.6014,49.5632,49.5861,22600.0
2013-01-10 15:30:00,64.94,64.97,64.9,64.95,26900.0,49.5861,49.609,49.5556,49.5938,26900.0
2013-01-10 15:40:00,64.95,64.98,64.9,64.94,44800.0,49.5938,49.6167,49.5556,49.5861,44800.0
2013-01-10 15:50:00,64.95,64.99,64.91,64.99,84800.0,49.5938,49.6243,49.5632,49.6243,84800.0
2013-01-11 09:30:00,64.77,64.86,64.62,64.79,54800.0,49.4563,49.525,49.3418,49.4716,54800.0
2013-01-11 09:40:00,64.8,64.92,64.76,64.87,22000.0,49.4792,49.5709,49.4487,49.5327,22000.0
2013-01-11 09:50:00,64.88,64.88,64.75,64.83,17100.0,49.5403,49.5403,49.441,49.5021,17100.0
2013-01-11 10:00:00,64.84,64.86,64.69,64.76,21300.0,49.5098,49.525,49.3952,49.4487,21300.0
2013-01-11 10:10:00,64.76,64.79,64.73,64.77,10700.0,49.4487,49.4716,49.4258,49.4563,10700.0
2013-01-11 10:20:00,64.75,64.8,64.74,64.75,5800.0,49.441,49.4792,49.4334,49.441,5800.0
2013-01-11 10:30:00,64.77,64.94,64.77,64.93,15200.0,49.4563,49.5861,49.4563,49.5785,15200.0
2013-01-11 10:40:00,64.93,65.0,64.93,64.96,28700.0,49.5785,49.6319,49.5785,49.6014,28700.0
2013-01-11 10:50:00,64.96,64.99,64.93,64.94,25000.0,49.6014,49.6243,49.5785,49.5861,25000.0
2013-01-11 11:00:00,64.95,65.0,64.94,64.98,19500.0,49.5938,49.6319,49.5861,49.6167,19500.0
2013-01-11 11:10:00,64.99,65.0,64.97,64.98,10000.0,49.6243,49.6319,49.609,49.6167,10000.0
2013-01-11 11:20:00,64.98,65.01,64.92,64.92,33300.0,49.6167,49.6396,49.5709,49.5709,33300.0
2013-01-11 11:30:00,64.92,64.99,64.91,64.99,7400.0,49.5709,49.6243,49.5632,49.6243,7400.0
2013-01-11 11:40:00,64.99,65.14,64.99,65.14,39500.0,49.6243,49.7388,49.6243,49.7388,39500.0
2013-01-11 11:50:00,65.16,65.36,65.16,65.35,18400.0,49.7541,49.9068,49.7541,49.8992,18400.0
2013-01-11 12:00:00,65.35,65.36,65.29,65.3,29500.0,49.8992,49.9068,49.8534,49.861,29500.0
2013-01-11 12:10:00,65.29,65.31,65.25,65.28,27900.0,49.8534,49.8686,49.8228,49.8457,27900.0
2013-01-11 12:20:00,65.27,65.29,65.18,65.18,17200.0,49.8381,49.8534,49.7694,49.7694,17200.0
2013-01-11 12:30:00,65.2,65.2,65.13,65.19,7400.0,49.7847,49.7847,49.7312,49.777,7400.0
2013-01-11 12:40:00,65.19,65.21,65.16,65.18,5400.0,49.777,49.7923,49.7541,49.7694,5400.0
2013-01-11 12:50:00,65.2,65.22,65.13,65.13,7100.0,49.7847,49.7999,49.7312,49.7312,7100.0
2013-01-11 13:00:00,65.14,65.18,65.14,65.15,5800.0,49.7388,49.7694,49.7388,49.7465,5800.0
2013-01-11 13:10:00,65.15,65.15,65.11,65.14,9900.0,49.7465,49.7465,49.7159,49.7388,9900.0
2013-01-11 13:20:00,65.12,65.15,65.11,65.12,8900.0,49.7236,49.7465,49.7159,49.7236,8900.0
2013-01-11 13:30:00,65.13,65.23,65.12,65.2,20500.0,49.7312,49.8076,49.7236,49.7847,20500.0
2013-01-11 13:40:00,65.19,65.19,65.11,65.16,9500.0,49.777,49.777,49.7159,49.7541,9500.0
2013-01-11 13:50:00,65.16,65.18,65.14,65.15,7000.0,49.7541,49.7694,49.7388,49.7465,7000.0
2013-01-11 14:00:00,65.16,65.19,65.11,65.18,12600.0,49.7541,49.777,49.7159,49.7694,12600.0
2013-01-11 14:10:00,65.17,65.21,65.13,65.13,32100.0,49.7617,49.7923,49.7312,49.7312,32100.0
2013-01-11 14:20:00,65.14,65.14,65.1,65.13,9600.0,49.7388,49.7388,49.7083,49.7312,9600.0
2013-01-11 14:30:00,65.12,65.18,65.12,65.15,10300.0,49.7236,49.7694,49.7236,49.7465,10300.0
2013-01-11 14:40:00,65.16,65.16,65.02,65.02,37900.0,49.7541,49.7541,49.6472,49.6472,37900.0
2013-01-11 14:50:00,65.02,65.02,64.98,64.98,21000.0,49.6472,49.6472,49.6167,49.6167,21000.0
2013-01-11 15:00:00,65.0,65.08,64.98,65.08,14700.0,49.6319,49.693,49.6167,49.693,14700.0
2013-01-11 15:10:00,65.07,65.09,65.02,65.02,26700.0,49.6854,49.7007,49.6472,49.6472,26700.0
2013-01-11 15:20:00,65.02,65.17,65.02,65.15,20100.0,49.6472,49.7617,49.6472,49.7465,20100.0
2013-01-11 15:30:00,65.14,65.15,65.08,65.09,42700.0,49.7388,49.7465,49.693,49.7007,42700.0
2013-01-11 15:40:00,65.1,65.17,65.08,65.13,65300.0,49.7083,49.7617,49.693,49.7312,65300.0
2013-01-11 15:50:00,65.15,65.21,64.99,65.06,192200.0,49.7465,49.7923,49.6243,49.6778,192200.0
2013-01-14 09:30:00,65.08,65.28,64.96,65.22,30700.0,49.693,49.8457,49.6014,49.7999,30700.0
2013-01-14 09:40:00,65.24,65.27,65.13,65.25,32800.0,49.8152,49.8381,49.7312,49.8228,32800.0
2013-01-14 09:50:00,65.24,65.25,65.13,65.21,29900.0,49.8152,49.8228,49.7312,49.7923,29900.0
2013-01-14 10:00:00,65.23,65.24,65.12,65.13,22100.0,49.8076,49.8152,49.7236,49.7312,22100.0
2013-01-14 10:10:00,65.14,65.17,65.08,65.08,16600.0,49.7388,49.7617,49.693,49.693,16600.0
2013-01-14 10:20:00,65.08,65.12,64.96,65.11,14100.0,49.693,49.7236,49.6014,49.7159,14100.0
2013-01-14 10:30:00,65.11,65.19,65.11,65.19,11000.0,49.7159,49.777,49.7159,49.777,11000.0
2013-01-14 10:40:00,65.17,65.2,65.12,65.19,43000.0,49.7617,49.7847,49.7236,49.777,43000.0
2013-01-14 10:50:00,65.21,65.22,65.15,65.16,52700.0,49.7923,49.7999,49.7465,49.7541,52700.0
2013-01-14 11:00:00,65.15,65.21,65.15,65.2,23200.0,49.7465,49.7923,49.7465,49.7847,23200.0
2013-01-14 11:10:00,65.2,65.23,65.17,65.21,12600.0,49.7847,49.8076,49.7617,49.7923,12600.0
2013-01-14 11:20:00,65.2,65.23,65.13,65.13,86200.0,49.7847,49.8076,49.7312,49.7312,86200.0
2013-01-14 11:30:00,65.13,65.15,65.09,65.11,30900.0,49.7312,49.7465,49.7007,49.7159,30900.0
2013-01-14 11:40:00,65.12,65.18,65.07,65.17,17900.0,49.7236,49.7694,49.6854,49.7617,17900.0
2013-01-14 11:50:00,65.17,65.18,65.13,65.14,14800.0,49.7617,49.7694,49.7312,49.7388,14800.0
2013-01-14 12:00:00,65.14,65.17,65.12,65.13,24400.0,49.7388,49.7617,49.7236,49.7312,24400.0
2013-01-14 12:10:00,65.13,65.16,65.07,65.08,23100.0,49.7312,49.7541,49.6854,49.693,23100.0
2013-01-14 12:20:00,65.08,65.09,65.02,65.02,29400.0,49.693,49.7007,49.6472,49.6472,29400.0
2013-01-14 12:30:00,65.01,65.06,65.01,65.05,17300.0,49.6396,49.6778,49.6396,49.6701,17300.0
2013-01-14 12:40:00,65.05,65.13,65.03,65.12,17600.0,49.6701,49.7312,49.6548,49.7236,17600.0
2013-01-14 12:50:00,65.11,65.12,65.06,65.08,46100.0,49.7159,49.7236,49.6778,49.693,46100.0
2013-01-14 13:00:00,65.07,65.09,65.04,65.08,30400.0,49.6854,49.7007,49.6625,49.693,30400.0
2013-01-14 13:10:00,65.08,65.13,65.04,65.09,19300.0,49.693,49.7312,49.6625,49.7007,19300.0
2013-01-14 13:20:00,65.11,65.14,65.09,65.1,11300.0,49.7159,49.7388,49.7007,49.7083,11300.0
2013-01-14 13:30:00,65.09,65.16,65.08,65.13,15400.0,49.7007,49.7541,49.693,49.7312,15400.0
2013-01-14 13:40:00,65.12,65.14,65.08,65.12,50900.0,49.7236,49.7388,49.693,49.7236,50900.0
2013-01-14 13:50:00,65.12,65.15,65.05,65.05,56700.0,49.7236,49.7465,49.6701,49.6701,56700.0
2013-01-14 14:00:00,65.07,65.12,65.0,65.05,28500.0,49.6854,49.7236,49.6319,49.6701,28500.0
2013-01-14 14:10:00,65.05,65.13,65.05,65.1,69800.0,49.6701,49.7312,49.6701,49.7083,69800.0
2013-01-14 14:20:00,65.1,65.12,65.06,65.09,19200.0,49.7083,49.7236,49.6778,49.7007,19200.0
2013-01-14 14:30:00,65.1,65.13,65.08,65.1,32500.0,49.7083,49.7312,49.693,49.7083,32500.0
2013-01-14 14:40:00,65.1,65.16,65.05,65.16,37800.0,49.7083,49.7541,49.6701,49.7541,37800.0
2013-01-14 14:50:00,65.17,65.22,65.13,65.14,25700.0,49.7617,49.7999,49.7312,49.7388,25700.0
2013-01-14 15:00:00,65.14,65.3,65.13,65.3,15100.0,49.7388,49.861,49.7312,49.861,15100.0
2013-01-14 15:10:00,65.3,65.38,65.28,65.31,37600.0,49.861,49.9221,49.8457,49.8686,37600.0
2013-01-14 15:20:00,65.31,65.32,65.26,65.31,51200.0,49.8686,49.8763,49.8305,49.8686,51200.0
2013-01-14 15:30:00,65.29,65.3,65.16,65.19,51100.0,49.8534,49.861,49.7541,49.777,51100.0
2013-01-14 15:40:00,65.2,65.22,65.14,65.15,42900.0,49.7847,49.7999,49.7388,49.7465,42900.0
2013-01-14 15:50:00,65.14,65.29,65.1,65.29,99800.0,49.7388,49.8534,49.7083,49.8534,99800.0
2013-01-15 09:30:00,64.93,65.1,64.82,65.06,33000.0,49.5785,49.7083,49.4945,49.6778,33000.0
2013-01-15 09:40:00,65.06,65.12,64.68,64.72,43300.0,49.6778,49.7236,49.3876,49.4181,43300.0
2013-01-15 09:50:00,64.73,64.76,64.57,64.58,42900.0,49.4258,49.4487,49.3036,49.3112,42900.0
2013-01-15 10:00:00,64.58,64.76,64.58,64.7,28200.0,49.3112,49.4487,49.3112,49.4029,28200.0
2013-01-15 10:10:00,64.7,65.01,64.7,64.96,26400.0,49.4029,49.6396,49.4029,49.6014,26400.0
2013-01-15 10:20:00,64.95,64.96,64.86,64.89,18800.0,49.5938,49.6014,49.525,49.5479,18800.0
2013-01-15 10:30:00,64.88,64.9,64.85,64.85,13800.0,49.5403,49.5556,49.5174,49.5174,13800.0
2013-01-15 10:40:00,64.88,64.92,64.83,64.87,18900.0,49.5403,49.5709,49.5021,49.5327,18900.0
2013-01-15 10:50:00,64.87,64.98,64.82,64.91,23200.0,49.5327,49.6167,49.4945,49.5632,23200.0
2013-01-15 11:00:00,64.91,64.91,64.87,64.87,10100.0,49.5632,49.5632,49.5327,49.5327,10100.0
2013-01-15 11:10:00,64.88,64.9,64.82,64.86,24500.0,49.5403,49.5556,49.4945,49.525,24500.0
2013-01-15 11:20:00,64.86,64.9,64.85,64.88,11600.0,49.525,49.5556,49.5174,49.5403,11600.0
2013-01-15 11:30:00,64.88,64.9,64.83,64.85,11800.0,49.5403,49.5556,49.5021,49.5174,11800.0
2013-01-15 11:40:00,64.85,64.87,64.8,64.82,21500.0,49.5174,49.5327,49.4792,49.4945,21500.0
2013-01-15 11:50:00,64.82,64.82,64.74,64.75,19500.0,49.4945,49.4945,49.4334,49.441,19500.0
2013-01-15 12:00:00,64.76,64.81,64.75,64.76,13800.0,49.4487,49.4869,49.441,49.4487,13800.0
2013-01-15 12:10:00,64.77,64.78,64.71,64.74,22900.0,49.4563,49.464,49.4105,49.4334,22900.0
2013-01-15 12:20:00,64.74,64.74,64.61,64.64,28600.0,49.4334,49.4334,49.3341,49.3571,28600.0
2013-01-15 12:30:00,64.64,64.73,64.64,64.7,34200.0,49.3571,49.4258,49.3571,49.4029,34200.0
2013-01-15 12:40:00,64.69,64.74,64.65,64.69,27800.0,49.3952,49.4334,49.3647,49.3952,27800.0
2013-01-15 12:50:00,64.68,64.73,64.64,64.64,9500.0,49.3876,49.4258,49.3571,49.3571,9500.0
2013-01-15 13:00:00,64.65,64.73,64.65,64.73,16300.0,49.3647,49.4258,49.3647,49.4258,16300.0
2013-01-15 13:10:00,64.73,64.81,64.72,64.79,10800.0,49.4258,49.4869,49.4181,49.4716,10800.0
2013-01-15 13:20:00,64.78,64.79,64.69,64.7,46600.0,49.464,49.4716,49.3952,49.4029,46600.0
2013-01-15 13:30:00,64.72,64.72,64.67,64.7,38900.0,49.4181,49.4181,49.38,49.4029,38900.0
2013-01-15 13:40:00,64.7,64.71,64.62,64.64,21600.0,49.4029,49.4105,49.3418,49.3571,21600.0
2013-01-15 13:50:00,64.65,64.65,64.46,64.48,56100.0,49.3647,49.3647,49.2196,49.2349,56100.0
2013-01-15 14:00:00,64.48,64.63,64.39,64.63,37700.0,49.2349,49.3494,49.1662,49.3494,37700.0
2013-01-15 14:10:00,64.63,64.77,64.63,64.75,15200.0,49.3494,49.4563,49.3494,49.441,15200.0
2013-01-15 14:20:00,64.75,64.78,64.72,64.76,21900.0,49.441,49.464,49.4181,49.4487,21900.0
2013-01-15 14:30:00,64.76,64.78,64.73,64.78,16500.0,49.4487,49.464,49.4258,49.464,16500.0
2013-01-15 14:40:00,64.78,64.79,64.66,64.68,67400.0,49.464,49.4716,49.3723,49.3876,67400.0
2013-01-15 14:50:00,64.69,64.81,64.68,64.81,57800.0,49.3952,49.4869,49.3876,49.4869,57800.0
2013-01-15 15:00:00,64.84,64.9,64.82,64.89,25200.0,49.5098,49.5556,49.4945,49.5479,25200.0
2013-01-15 15:10:00,64.89,64.91,64.86,64.88,28200.0,49.5479,49.5632,49.525,49.5403,28200.0
2013-01-15 15:20:00,64.89,64.93,64.8,64.81,48700.0,49.5479,49.5785,49.4792,49.4869,48700.0
2013-01-15 15:30:00,64.82,64.85,64.79,64.81,74600.0,49.4945,49.5174,49.4716,49.4869,74600.0
2013-01-15 15:40:00,64.81,64.92,64.81,64.88,35500.0,49.4869,49.5709,49.4869,49.5403,35500.0
2013-01-15 15:50:00,64.89,64.94,64.83,64.88,66700.0,49.5479,49.5861,49.5021,49.5403,66700.0
2013-01-16 09:30:00,64.63,64.7,64.22,64.25,27900.0,49.3494,49.4029,49.0364,49.0593,27900.0
2013-01-16 09:40:00,64.3,64.43,64.26,64.39,10500.0,49.0974,49.1967,49.0669,49.1662,10500.0
2013-01-16 09:50:00,64.4,64.47,64.28,64.29,37500.0,49.1738,49.2272,49.0822,49.0898,37500.0
2013-01-16 10:00:00,64.3,64.31,64.14,64.16,23900.0,49.0974,49.1051,48.9753,48.9905,23900.0
2013-01-16 10:10:00,64.17,64.25,64.13,64.19,16000.0,48.9982,49.0593,48.9676,49.0134,16000.0
2013-01-16 10:20:00,64.21,64.28,64.2,64.26,25900.0,49.0287,49.0822,49.0211,49.0669,25900.0
2013-01-16 10:30:00,64.26,64.33,64.18,64.22,33400.0,49.0669,49.1203,49.0058,49.0364,33400.0
2013-01-16 10:40:00,64.22,64.27,64.22,64.25,13700.0,49.0364,49.0745,49.0364,49.0593,13700.0
2013-01-16 10:50:00,64.26,64.27,64.22,64.23,10600.0,49.0669,49.0745,49.0364,49.044,10600.0
2013-01-16 11:00:00,64.25,64.25,64.1,64.2,17500.0,49.0593,49.0593,48.9447,49.0211,17500.0
2013-01-16 11:10:00,64.21,64.32,64.21,64.31,23700.0,49.0287,49.1127,49.0287,49.1051,23700.0
2013-01-16 11:20:00,64.32,64.51,64.31,64.44,19600.0,49.1127,49.2578,49.1051,49.2043,19600.0
2013-01-16 11:30:00,64.45,64.5,64.4,64.44,45300.0,49.212,49.2502,49.1738,49.2043,45300.0
2013-01-16 11:40:00,64.45,64.51,64.42,64.42,11600.0,49.212,49.2578,49.1891,49.1891,11600.0
2013-01-16 11:50:00,64.41,64.42,64.34,64.38,10800.0,49.1814,49.1891,49.128,49.1585,10800.0
2013-01-16 12:00:00,64.38,64.43,64.38,64.41,10200.0,49.1585,49.1967,49.1585,49.1814,10200.0
2013-01-16 12:10:00,64.41,64.41,64.38,64.41,11800.0,49.1814,49.1814,49.1585,49.1814,11800.0
2013-01-16 12:20:00,64.42,64.44,64.39,64.41,89200.0,49.1891,49.2043,49.1662,49.1814,89200.0
2013-01-16 12:30:00,64.4,64.41,64.36,64.39,14400.0,49.1738,49.1814,49.1433,49.1662,14400.0
2013-01-16 12:40:00,64.4,64.4,64.23,64.25,22700.0,49.1738,49.1738,49.044,49.0593,22700.0
2013-01-16 12:50:00,64.26,64.29,64.24,64.28,14100.0,49.0669,49.0898,49.0516,49.0822,14100.0
2013-01-16 13:00:00,64.27,64.34,64.24,64.34,11400.0,49.0745,49.128,49.0516,49.128,11400.0
2013-01-16 13:10:00,64.33,64.38,64.33,64.36,10500.0,49.1203,49.1585,49.1203,49.1433,10500.0
2013-01-16 13:20:00,64.37,64.39,64.33,64.38,59800.0,49.1509,49.1662,49.1203,49.1585,59800.0
2013-01-16 13:30:00,64.39,64.41,64.37,64.41,13900.0,49.1662,49.1814,49.1509,49.1814,13900.0
2013-01-16 13:40:00,64.41,64.44,64.36,64.41,9000.0,49.1814,49.2043,49.1433,49.1814,9000.0
2013-01-16 13:50:00,64.42,64.48,64.41,64.48,13400.0,49.1891,49.2349,49.1814,49.2349,13400.0
2013-01-16 14:00:00,64.48,64.51,64.37,64.4,19000.0,49.2349,49.2578,49.1509,49.1738,19000.0
2013-01-16 14:10:00,64.4,64.49,64.4,64.44,32400.0,49.1738,49.2425,49.1738,49.2043,32400.0
2013-01-16 14:20:00,64.43,64.5,64.4,64.48,10600.0,49.1967,49.2502,49.1738,49.2349,10600.0
2013-01-16 14:30:00,64.5,64.53,64.45,64.45,21800.0,49.2502,49.2731,49.212,49.212,21800.0
2013-01-16 14:40:00,64.46,64.47,64.42,64.45,43100.0,49.2196,49.2272,49.1891,49.212,43100.0
2013-01-16 14:50:00,64.44,64.46,64.44,64.44,10600.0,49.2043,49.2196,49.2043,49.2043,10600.0
2013-01-16 15:00:00,64.43,64.45,64.4,64.4,42100.0,49.1967,49.212,49.1738,49.1738,42100.0
2013-01-16 15:10:00,64.39,64.42,64.34,64.37,61300.0,49.1662,49.1891,49.128,49.1509,61300.0
2013-01-16 15:20:00,64.34,64.37,64.27,64.3,25700.0,49.128,49.1509,49.0745,49.0974,25700.0
2013-01-16 15:30:00,64.29,64.33,64.27,64.29,39100.0,49.0898,49.1203,49.0745,49.0898,39100.0
2013-01-16 15:40:00,64.3,64.31,64.23,64.26,67500.0,49.0974,49.1051,49.044,49.0669,67500.0
2013-01-16 15:50:00,64.26,64.29,64.2,64.25,123300.0,49.0669,49.0898,49.0211,49.0593,123300.0
2013-01-17 09:30:00,64.53,64.82,64.42,64.58,34400.0,49.2731,49.4945,49.1891,49.3112,34400.0
2013-01-17 09:40:00,64.64,64.7,64.5,64.69,21200.0,49.3571,49.4029,49.2502,49.3952,21200.0
2013-01-17 09:50:00,64.69,64.91,64.68,64.91,26400.0,49.3952,49.5632,49.3876,49.5632,26400.0
2013-01-17 10:00:00,64.91,64.91,64.75,64.88,36300.0,49.5632,49.5632,49.441,49.5403,36300.0
2013-01-17 10:10:00,64.86,65.02,64.86,65.01,27600.0,49.525,49.6472,49.525,49.6396,27600.0
2013-01-17 10:20:00,65.0,65.03,64.95,64.95,48700.0,49.6319,49.6548,49.5938,49.5938,48700.0
2013-01-17 10:30:00,64.95,64.96,64.89,64.9,29400.0,49.5938,49.6014,49.5479,49.5556,29400.0
2013-01-17 10:40:00,64.92,64.94,64.82,64.86,16800.0,49.5709,49.5861,49.4945,49.525,16800.0
2013-01-17 10:50:00,64.85,64.92,64.82,64.89,10100.0,49.5174,49.5709,49.4945,49.5479,10100.0
2013-01-17 11:00:00,64.9,64.98,64.9,64.93,16100.0,49.5556,49.6167,49.5556,49.5785,16100.0
2013-01-17 11:10:00,64.95,64.95,64.9,64.93,52100.0,49.5938,49.5938,49.5556,49.5785,52100.0
2013-01-17 11:20:00,64.93,64.95,64.91,64.94,20600.0,49.5785,49.5938,49.5632,49.5861,20600.0
2013-01-17 11:30:00,64.95,64.97,64.87,64.95,28400.0,49.5938,49.609,49.5327,49.5938,28400.0
2013-01-17 11:40:00,64.95,65.01,64.93,65.0,13600.0,49.5938,49.6396,49.5785,49.6319,13600.0
2013-01-17 11:50:00,65.02,65.03,64.94,64.96,14600.0,49.6472,49.6548,49.5861,49.6014,14600.0
2013-01-17 12:00:00,64.96,65.07,64.95,65.03,17100.0,49.6014,49.6854,49.5938,49.6548,17100.0
2013-01-17 12:10:00,65.05,65.1,65.02,65.06,14300.0,49.6701,49.7083,49.6472,49.6778,14300.0
2013-01-17 12:20:00,65.06,65.17,65.06,65.12,13600.0,49.6778,49.7617,49.6778,49.7236,13600.0
2013-01-17 12:30:00,65.13,65.19,65.1,65.16,17200.0,49.7312,49.777,49.7083,49.7541,17200.0
2013-01-17 12:40:00,65.16,65.19,65.14,65.17,8800.0,49.7541,49.777,49.7388,49.7617,8800.0
2013-01-17 12:50:00,65.17,65.17,65.09,65.12,11400.0,49.7617,49.7617,49.7007,49.7236,11400.0
2013-01-17 13:00:00,65.12,65.16,65.11,65.13,15700.0,49.7236,49.7541,49.7159,49.7312,15700.0
2013-01-17 13:10:00,65.12,65.17,65.11,65.16,24700.0,49.7236,49.7617,49.7159,49.7541,24700.0
2013-01-17 13:20:00,65.16,65.2,65.07,65.09,44300.0,49.7541,49.7847,49.6854,49.7007,44300.0
2013-01-17 13:30:00,65.09,65.26,65.05,65.26,36000.0,49.7007,49.8305,49.6701,49.8305,36000.0
2013-01-17 13:40:00,65.25,65.35,65.24,65.35,23900.0,49.8228,49.8992,49.8152,49.8992,23900.0
2013-01-17 13:50:00,65.34,65.35,65.28,65.31,26700.0,49.8916,49.8992,49.8457,49.8686,26700.0
2013-01-17 14:00:00,65.31,65.32,65.23,65.29,19000.0,49.8686,49.8763,49.8076,49.8534,19000.0
2013-01-17 14:10:00,65.28,65.45,65.28,65.43,21000.0,49.8457,49.9755,49.8457,49.9603,21000.0
2013-01-17 14:20:00,65.44,65.49,65.41,65.42,27400.0,49.9679,50.0061,49.945,49.9526,27400.0
2013-01-17 14:30:00,65.42,65.44,65.38,65.4,31400.0,49.9526,49.9679,49.9221,49.9374,31400.0
2013-01-17 14:40:00,65.4,65.52,65.39,65.51,33000.0,49.9374,50.029,49.9297,50.0214,33000.0
2013-01-17 14:50:00,65.53,65.53,65.48,65.52,27900.0,50.0366,50.0366,49.9985,50.029,27900.0
2013-01-17 15:00:00,65.53,65.58,65.51,65.55,37900.0,50.0366,50.0748,50.0214,50.0519,37900.0
2013-01-17 15:10:00,65.55,65.57,65.54,65.55,36700.0,50.0519,50.0672,50.0443,50.0519,36700.0
2013-01-17 15:20:00,65.56,65.56,65.49,65.51,54600.0,50.0595,50.0595,50.0061,50.0214,54600.0
2013-01-17 15:30:00,65.52,65.58,65.51,65.56,43800.0,50.029,50.0748,50.0214,50.0595,43800.0
2013-01-17 15:40:00,65.57,65.6,65.52,65.54,72200.0,50.0672,50.0901,50.029,50.0443,72200.0
2013-01-17 15:50:00,65.54,65.54,65.37,65.38,97100.0,50.0443,50.0443,49.9145,49.9221,97100.0
2013-01-18 09:30:00,65.26,65.47,64.99,65.14,192100.0,49.8305,49.9908,49.6243,49.7388,192100.0
2013-01-18 09:40:00,65.12,65.17,65.01,65.13,14700.0,49.7236,49.7617,49.6396,49.7312,14700.0
2013-01-18 09:50:00,65.11,65.11,64.95,65.09,11900.0,49.7159,49.7159,49.5938,49.7007,11900.0
2013-01-18 10:00:00,65.08,65.09,64.81,64.89,27500.0,49.693,49.7007,49.4869,49.5479,27500.0
2013-01-18 10:10:00,64.89,64.91,64.79,64.86,32100.0,49.5479,49.5632,49.4716,49.525,32100.0
2013-01-18 10:20:00,64.85,64.87,64.81,64.83,17100.0,49.5174,49.5327,49.4869,49.5021,17100.0
2013-01-18 10:30:00,64.8,64.96,64.8,64.95,27200.0,49.4792,49.6014,49.4792,49.5938,27200.0
2013-01-18 10:40:00,64.95,64.98,64.92,64.98,11700.0,49.5938,49.6167,49.5709,49.6167,11700.0
2013-01-18 10:50:00,64.99,65.04,64.98,65.04,12000.0,49.6243,49.6625,49.6167,49.6625,12000.0
2013-01-18 11:00:00,65.04,65.06,64.98,65.03,16800.0,49.6625,49.6778,49.6167,49.6548,16800.0
2013-01-18 11:10:00,65.04,65.16,64.98,65.15,22600.0,49.6625,49.7541,49.6167,49.7465,22600.0
2013-01-18 11:20:00,65.15,65.25,65.14,65.21,14300.0,49.7465,49.8228,49.7388,49.7923,14300.0
2013-01-18 11:30:00,65.2,65.21,65.13,65.13,13600.0,49.7847,49.7923,49.7312,49.7312,13600.0
2013-01-18 11:40:00,65.14,65.15,65.01,65.05,15500.0,49.7388,49.7465,49.6396,49.6701,15500.0
2013-01-18 11:50:00,65.05,65.18,65.05,65.14,10700.0,49.6701,49.7694,49.6701,49.7388,10700.0
2013-01-18 12:00:00,65.14,65.19,65.12,65.18,9300.0,49.7388,49.777,49.7236,49.7694,9300.0
2013-01-18 12:10:00,65.18,65.23,65.18,65.23,12000.0,49.7694,49.8076,49.7694,49.8076,12000.0
2013-01-18 12:20:00,65.23,65.27,65.22,65.26,14000.0,49.8076,49.8381,49.7999,49.8305,14000.0
2013-01-18 12:30:00,65.26,65.26,65.16,65.16,12500.0,49.8305,49.8305,49.7541,49.7541,12500.0
2013-01-18 12:40:00,65.15,65.15,65.09,65.1,12300.0,49.7465,49.7465,49.7007,49.7083,12300.0
2013-01-18 12:50:00,65.11,65.24,65.11,65.21,8500.0,49.7159,49.8152,49.7159,49.7923,8500.0
2013-01-18 13:00:00,65.21,65.39,65.21,65.38,8800.0,49.7923,49.9297,49.7923,49.9221,8800.0
2013-01-18 13:10:00,65.39,65.55,65.38,65.54,31300.0,49.9297,50.0519,49.9221,50.0443,31300.0
2013-01-18 13:20:00,65.54,65.63,65.53,65.59,37600.0,50.0443,50.113,50.0366,50.0824,37600.0
2013-01-18 13:30:00,65.58,65.62,65.58,65.62,22200.0,50.0748,50.1054,50.0748,50.1054,22200.0
2013-01-18 13:40:00,65.63,65.67,65.59,65.64,16900.0,50.113,50.1435,50.0824,50.1206,16900.0
2013-01-18 13:50:00,65.63,65.66,65.61,65.65,10100.0,50.113,50.1359,50.0977,50.1283,10100.0
2013-01-18 14:00:00,65.65,65.66,65.59,65.61,20100.0,50.1283,50.1359,50.0824,50.0977,20100.0
2013-01-18 14:10:00,65.6,65.63,65.57,65.63,24300.0,50.0901,50.113,50.0672,50.113,24300.0
2013-01-18 14:20:00,65.63,65.71,65.62,65.71,18900.0,50.113,50.1741,50.1054,50.1741,18900.0
2013-01-18 14:30:00,65.71,65.71,65.66,65.69,30900.0,50.1741,50.1741,50.1359,50.1588,30900.0
2013-01-18 14:40:00,65.7,65.75,65.64,65.65,51400.0,50.1664,50.2046,50.1206,50.1283,51400.0
2013-01-18 14:50:00,65.64,65.65,65.58,65.6,20100.0,50.1206,50.1283,50.0748,50.0901,20100.0
2013-01-18 15:00:00,65.6,65.66,65.57,65.65,40000.0,50.0901,50.1359,50.0672,50.1283,40000.0
2013-01-18 15:10:00,65.65,65.67,65.64,65.66,47000.0,50.1283,50.1435,50.1206,50.1359,47000.0
2013-01-18 15:20:00,65.67,65.7,65.66,65.7,52100.0,50.1435,50.1664,50.1359,50.1664,52100.0
2013-01-18 15:30:00,65.7,65.83,65.68,65.82,56400.0,50.1664,50.2657,50.1512,50.2581,56400.0
2013-01-18 15:40:00,65.82,65.89,65.74,65.87,72300.0,50.2581,50.3115,50.197,50.2962,72300.0
2013-01-18 15:50:00,65.87,65.92,65.84,65.91,118200.0,50.2962,50.3344,50.2733,50.3268,118200.0
2013-01-22 09:30:00,65.69,65.87,65.64,65.76,29700.0,50.1588,50.2962,50.1206,50.2122,29700.0
2013-01-22 09:40:00,65.76,65.87,65.62,65.86,15000.0,50.2122,50.2962,50.1054,50.2886,15000.0
2013-01-22 09:50:00,65.88,65.99,65.86,65.98,14600.0,50.3039,50.3879,50.2886,50.3802,14600.0
2013-01-22 10:00:00,65.98,65.98,65.82,65.87,24400.0,50.3802,50.3802,50.2581,50.2962,24400.0
2013-01-22 10:10:00,65.88,65.89,65.71,65.71,18400.0,50.3039,50.3115,50.1741,50.1741,18400.0
2013-01-22 10:20:00,65.72,65.75,65.65,65.67,19200.0,50.1817,50.2046,50.1283,50.1435,19200.0
2013-01-22 10:30:00,65.67,65.85,65.65,65.85,19800.0,50.1435,50.281,50.1283,50.281,19800.0
2013-01-22 10:40:00,65.84,65.98,65.82,65.97,17900.0,50.2733,50.3802,50.2581,50.3726,17900.0
2013-01-22 10:50:00,65.97,66.1,65.96,66.04,26200.0,50.3726,50.4719,50.365,50.426,26200.0
2013-01-22 11:00:00,66.04,66.04,65.88,65.98,25200.0,50.426,50.426,50.3039,50.3802,25200.0
2013-01-22 11:10:00,65.96,66.06,65.92,66.04,17700.0,50.365,50.4413,50.3344,50.426,17700.0
2013-01-22 11:20:00,66.03,66.13,66.03,66.13,12900.0,50.4184,50.4948,50.4184,50.4948,12900.0
2013-01-22 11:30:00,66.13,66.17,66.1,66.12,36600.0,50.4948,50.5253,50.4719,50.4871,36600.0
2013-01-22 11:40:00,66.11,66.16,66.1,66.16,20700.0,50.4795,50.5177,50.4719,50.5177,20700.0
2013-01-22 11:50:00,66.17,66.25,66.15,66.23,20300.0,50.5253,50.5864,50.51,50.5711,20300.0
2013-01-22 12:00:00,66.22,66.26,66.22,66.24,17100.0,50.5635,50.594,50.5635,50.5788,17100.0
2013-01-22 12:10:00,66.25,66.27,66.21,66.23,25000.0,50.5864,50.6017,50.5559,50.5711,25000.0
2013-01-22 12:20:00,66.24,66.28,66.23,66.26,14200.0,50.5788,50.6093,50.5711,50.594,14200.0
2013-01-22 12:30:00,66.27,66.3,66.25,66.25,9900.0,50.6017,50.6246,50.5864,50.5864,9900.0
2013-01-22 12:40:00,66.25,66.29,66.25,66.25,11300.0,50.5864,50.6169,50.5864,50.5864,11300.0
2013-01-22 12:50:00,66.26,66.27,66.21,66.22,11200.0,50.594,50.6017,50.5559,50.5635,11200.0
2013-01-22 13:00:00,66.23,66.33,66.22,66.31,11500.0,50.5711,50.6475,50.5635,50.6322,11500.0
2013-01-22 13:10:00,66.31,66.36,66.3,66.36,11900.0,50.6322,50.6704,50.6246,50.6704,11900.0
2013-01-22 13:20:00,66.38,66.39,66.26,66.26,10200.0,50.6857,50.6933,50.594,50.594,10200.0
2013-01-22 13:30:00,66.27,66.28,66.23,66.26,15100.0,50.6017,50.6093,50.5711,50.594,15100.0
2013-01-22 13:40:00,66.25,66.28,66.23,66.23,9800.0,50.5864,50.6093,50.5711,50.5711,9800.0
2013-01-22 13:50:00,66.23,66.23,66.19,66.22,17100.0,50.5711,50.5711,50.5406,50.5635,17100.0
2013-01-22 14:00:00,66.22,66.27,66.2,66.27,12700.0,50.5635,50.6017,50.5482,50.6017,12700.0
2013-01-22 14:10:00,66.26,66.36,66.26,66.3,10400.0,50.594,50.6704,50.594,50.6246,10400.0
2013-01-22 14:20:00,66.3,66.31,66.26,66.28,9500.0,50.6246,50.6322,50.594,50.6093,9500.0
2013-01-22 14:30:00,66.28,66.33,66.27,66.27,11800.0,50.6093,50.6475,50.6017,50.6017,11800.0
2013-01-22 14:40:00,66.27,66.35,66.26,66.34,13400.0,50.6017,50.6628,50.594,50.6551,13400.0
2013-01-22 14:50:00,66.34,66.4,66.31,66.39,13900.0,50.6551,50.7009,50.6322,50.6933,13900.0
2013-01-22 15:00:00,66.4,66.42,66.36,66.36,17500.0,50.7009,50.7162,50.6704,50.6704,17500.0
2013-01-22 15:10:00,66.36,66.36,66.27,66.33,16000.0,50.6704,50.6704,50.6017,50.6475,16000.0
2013-01-22 15:20:00,66.33,66.39,66.29,66.35,18200.0,50.6475,50.6933,50.6169,50.6628,18200.0
2013-01-22 15:30:00,66.36,66.4,66.33,66.38,24200.0,50.6704,50.7009,50.6475,50.6857,24200.0
2013-01-22 15:40:00,66.38,66.4,66.32,66.33,32000.0,50.6857,50.7009,50.6398,50.6475,32000.0
2013-01-22 15:50:00,66.33,66.53,66.33,66.53,104800.0,50.6475,50.8002,50.6475,50.8002,104800.0
2013-01-23 09:30:00,66.36,66.43,65.95,66.4,26700.0,50.6704,50.7238,50.3573,50.7009,26700.0
2013-01-23 09:40:00,66.4,66.42,66.09,66.09,9200.0,50.7009,50.7162,50.4642,50.4642,9200.0
2013-01-23 09:50:00,66.1,66.15,66.07,66.15,7500.0,50.4719,50.51,50.449,50.51,7500.0
2013-01-23 10:00:00,66.16,66.19,66.12,66.14,10500.0,50.5177,50.5406,50.4871,50.5024,10500.0
2013-01-23 10:10:00,66.15,66.26,66.14,66.19,10900.0,50.51,50.594,50.5024,50.5406,10900.0
2013-01-23 10:20:00,66.21,66.24,66.18,66.2,10800.0,50.5559,50.5788,50.5329,50.5482,10800.0
2013-01-23 10:30:00,66.2,66.2,66.08,66.12,9100.0,50.5482,50.5482,50.4566,50.4871,9100.0
2013-01-23 10:40:00,66.12,66.12,66.01,66.03,8900.0,50.4871,50.4871,50.4031,50.4184,8900.0
2013-01-23 10:50:00,66.03,66.09,66.02,66.05,8400.0,50.4184,50.4642,50.4108,50.4337,8400.0
2013-01-23 11:00:00,66.05,66.16,66.05,66.14,10900.0,50.4337,50.5177,50.4337,50.5024,10900.0
2013-01-23 11:10:00,66.15,66.16,66.12,66.16,6700.0,50.51,50.5177,50.4871,50.5177,6700.0
2013-01-23 11:20:00,66.15,66.16,66.06,66.06,12500.0,50.51,50.5177,50.4413,50.4413,12500.0
2013-01-23 11:30:00,66.06,66.1,65.99,66.01,13400.0,50.4413,50.4719,50.3879,50.4031,13400.0
2013-01-23 11:40:00,66.01,66.08,65.99,66.05,6500.0,50.4031,50.4566,50.3879,50.4337,6500.0
2013-01-23 11:50:00,66.05,66.23,66.05,66.22,11200.0,50.4337,50.5711,50.4337,50.5635,11200.0
2013-01-23 12:00:00,66.22,66.25,66.21,66.21,10300.0,50.5635,50.5864,50.5559,50.5559,10300.0
2013-01-23 12:10:00,66.21,66.26,66.16,66.18,10900.0,50.5559,50.594,50.5177,50.5329,10900.0
2013-01-23 12:20:00,66.18,66.21,66.15,66.16,11600.0,50.5329,50.5559,50.51,50.5177,11600.0
2013-01-23 12:30:00,66.15,66.17,66.13,66.13,6200.0,50.51,50.5253,50.4948,50.4948,6200.0
2013-01-23 12:40:00,66.11,66.13,66.11,66.11,6500.0,50.4795,50.4948,50.4795,50.4795,6500.0
2013-01-23 12:50:00,66.11,66.15,66.08,66.15,10100.0,50.4795,50.51,50.4566,50.51,10100.0
2013-01-23 13:00:00,66.15,66.15,66.14,66.14,8100.0,50.51,50.51,50.5024,50.5024,8100.0
2013-01-23 13:10:00,66.15,66.21,66.14,66.2,9200.0,50.51,50.5559,50.5024,50.5482,9200.0
2013-01-23 13:20:00,66.19,66.22,66.17,66.17,5000.0,50.5406,50.5635,50.5253,50.5253,5000.0
2013-01-23 13:30:00,66.16,66.2,66.16,66.18,6500.0,50.5177,50.5482,50.5177,50.5329,6500.0
2013-01-23 13:40:00,66.19,66.21,66.17,66.19,7600.0,50.5406,50.5559,50.5253,50.5406,7600.0
2013-01-23 13:50:00,66.18,66.23,66.14,66.22,27600.0,50.5329,50.5711,50.5024,50.5635,27600.0
2013-01-23 14:00:00,66.21,66.29,66.21,66.26,5600.0,50.5559,50.6169,50.5559,50.594,5600.0
2013-01-23 14:10:00,66.24,66.25,66.21,66.23,11500.0,50.5788,50.5864,50.5559,50.5711,11500.0
2013-01-23 14:20:00,66.24,66.3,66.24,66.28,7600.0,50.5788,50.6246,50.5788,50.6093,7600.0
2013-01-23 14:30:00,66.3,66.34,66.28,66.33,8600.0,50.6246,50.6551,50.6093,50.6475,8600.0
2013-01-23 14:40:00,66.32,66.39,66.3,66.38,12000.0,50.6398,50.6933,50.6246,50.6857,12000.0
2013-01-23 14:50:00,66.38,66.38,66.33,66.33,12300.0,50.6857,50.6857,50.6475,50.6475,12300.0
2013-01-23 15:00:00,66.33,66.38,66.33,66.38,16900.0,50.6475,50.6857,50.6475,50.6857,16900.0
2013-01-23 15:10:00,66.39,66.43,66.37,66.42,28500.0,50.6933,50.7238,50.678,50.7162,28500.0
2013-01-23 15:20:00,66.41,66.44,66.39,66.43,25700.0,50.7086,50.7315,50.6933,50.7238,25700.0
2013-01-23 15:30:00,66.43,66.48,66.4,66.47,30400.0,50.7238,50.762,50.7009,50.7544,30400.0
2013-01-23 15:40:00,66.46,66.47,66.36,66.43,61500.0,50.7467,50.7544,50.6704,50.7238,61500.0
2013-01-23 15:50:00,66.45,66.47,66.39,66.42,95500.0,50.7391,50.7544,50.6933,50.7162,95500.0
2013-01-24 09:30:00,66.53,67.02,66.39,66.99,58500.0,50.8002,51.1743,50.6933,51.1514,58500.0
2013-01-24 09:40:00,66.99,67.15,66.8,66.89,28600.0,51.1514,51.2736,51.0064,51.0751,28600.0
2013-01-24 09:50:00,66.92,67.07,66.91,67.0,17500.0,51.098,51.2125,51.0904,51.1591,17500.0
2013-01-24 10:00:00,67.0,67.15,66.96,67.08,40000.0,51.1591,51.2736,51.1285,51.2202,40000.0
2013-01-24 10:10:00,67.06,67.08,66.96,67.02,47300.0,51.2049,51.2202,51.1285,51.1743,47300.0
2013-01-24 10:20:00,67.02,67.18,67.02,67.18,32200.0,51.1743,51.2965,51.1743,51.2965,32200.0
2013-01-24 10:30:00,67.17,67.17,67.06,67.14,19400.0,51.2889,51.2889,51.2049,51.266,19400.0
2013-01-24 10:40:00,67.13,67.15,67.07,67.15,16300.0,51.2583,51.2736,51.2125,51.2736,16300.0
2013-01-24 10:50:00,67.14,67.19,67.14,67.18,22500.0,51.266,51.3042,51.266,51.2965,22500.0
2013-01-24 11:00:00,67.19,67.31,67.15,67.15,23900.0,51.3042,51.3958,51.2736,51.2736,23900.0
2013-01-24 11:10:00,67.15,67.2,67.14,67.2,20100.0,51.2736,51.3118,51.266,51.3118,20100.0
2013-01-24 11:20:00,67.19,67.27,67.17,67.21,18200.0,51.3042,51.3652,51.2889,51.3194,18200.0
2013-01-24 11:30:00,67.2,67.22,67.11,67.14,54600.0,51.3118,51.3271,51.2431,51.266,54600.0
2013-01-24 11:40:00,67.13,67.14,67.04,67.04,10400.0,51.2583,51.266,51.1896,51.1896,10400.0
2013-01-24 11:50:00,67.06,67.13,67.02,67.1,12300.0,51.2049,51.2583,51.1743,51.2354,12300.0
2013-01-24 12:00:00,67.1,67.11,66.96,66.96,18700.0,51.2354,51.2431,51.1285,51.1285,18700.0
2013-01-24 12:10:00,66.96,66.98,66.94,66.97,19200.0,51.1285,51.1438,51.1133,51.1362,19200.0
2013-01-24 12:20:00,66.97,67.02,66.96,66.97,12100.0,51.1362,51.1743,51.1285,51.1362,12100.0
2013-01-24 12:30:00,66.97,66.98,66.74,66.75,17000.0,51.1362,51.1438,50.9605,50.9682,17000.0
2013-01-24 12:40:00,66.76,66.83,66.76,66.8,12000.0,50.9758,51.0293,50.9758,51.0064,12000.0
2013-01-24 12:50:00,66.8,66.82,66.72,66.73,15200.0,51.0064,51.0216,50.9453,50.9529,15200.0
2013-01-24 13:00:00,66.73,66.79,66.7,66.75,21500.0,50.9529,50.9987,50.93,50.9682,21500.0
2013-01-24 13:10:00,66.75,66.83,66.75,66.77,15900.0,50.9682,51.0293,50.9682,50.9835,15900.0
2013-01-24 13:20:00,66.76,66.81,66.76,66.8,12700.0,50.9758,51.014,50.9758,51.0064,12700.0
2013-01-24 13:30:00,66.81,66.81,66.76,66.77,21600.0,51.014,51.014,50.9758,50.9835,21600.0
2013-01-24 13:40:00,66.77,66.77,66.56,66.58,19600.0,50.9835,50.9835,50.8231,50.8384,19600.0
2013-01-24 13:50:00,66.58,66.71,66.57,66.7,17600.0,50.8384,50.9376,50.8307,50.93,17600.0
2013-01-24 14:00:00,66.71,66.73,66.62,66.73,15200.0,50.9376,50.9529,50.8689,50.9529,15200.0
2013-01-24 14:10:00,66.72,66.77,66.72,66.75,16900.0,50.9453,50.9835,50.9453,50.9682,16900.0
2013-01-24 14:20:00,66.74,66.81,66.7,66.81,22700.0,50.9605,51.014,50.93,51.014,22700.0
2013-01-24 14:30:00,66.82,66.92,66.81,66.89,43300.0,51.0216,51.098,51.014,51.0751,43300.0
2013-01-24 14:40:00,66.89,66.98,66.88,66.98,17000.0,51.0751,51.1438,51.0674,51.1438,17000.0
2013-01-24 14:50:00,66.98,66.99,66.91,66.91,17200.0,51.1438,51.1514,51.0904,51.0904,17200.0
2013-01-24 15:00:00,66.92,66.96,66.88,66.9,56700.0,51.098,51.1285,51.0674,51.0827,56700.0
2013-01-24 15:10:00,66.9,66.94,66.88,66.92,37500.0,51.0827,51.1133,51.0674,51.098,37500.0
2013-01-24 15:20:00,66.92,66.93,66.87,66.91,29800.0,51.098,51.1056,51.0598,51.0904,29800.0
2013-01-24 15:30:00,66.92,67.02,66.9,66.96,63500.0,51.098,51.1743,51.0827,51.1285,63500.0
2013-01-24 15:40:00,66.96,66.97,66.89,66.89,63600.0,51.1285,51.1362,51.0751,51.0751,63600.0
2013-01-24 15:50:00,66.9,66.94,66.87,66.87,130600.0,51.0827,51.1133,51.0598,51.0598,130600.0
2013-01-25 09:30:00,67.1,67.1,66.81,66.85,37500.0,51.2354,51.2354,51.014,51.0445,37500.0
2013-01-25 09:40:00,66.85,66.89,66.68,66.75,24100.0,51.0445,51.0751,50.9147,50.9682,24100.0
2013-01-25 09:50:00,66.75,66.89,66.71,66.85,9100.0,50.9682,51.0751,50.9376,51.0445,9100.0
2013-01-25 10:00:00,66.85,66.85,66.66,66.82,12800.0,51.0445,51.0445,50.8995,51.0216,12800.0
2013-01-25 10:10:00,66.82,66.88,66.74,66.86,11200.0,51.0216,51.0674,50.9605,51.0522,11200.0
2013-01-25 10:20:00,66.88,66.89,66.65,66.65,18100.0,51.0674,51.0751,50.8918,50.8918,18100.0
2013-01-25 10:30:00,66.65,66.67,66.57,66.61,36100.0,50.8918,50.9071,50.8307,50.8613,36100.0
2013-01-25 10:40:00,66.6,66.7,66.58,66.7,23400.0,50.8536,50.93,50.8384,50.93,23400.0
2013-01-25 10:50:00,66.69,66.78,66.69,66.78,13000.0,50.9224,50.9911,50.9224,50.9911,13000.0
2013-01-25 11:00:00,66.79,66.94,66.79,66.88,44400.0,50.9987,51.1133,50.9987,51.0674,44400.0
2013-01-25 11:10:00,66.91,66.91,66.72,66.75,30300.0,51.0904,51.0904,50.9453,50.9682,30300.0
2013-01-25 11:20:00,66.75,66.84,66.74,66.81,12500.0,50.9682,51.0369,50.9605,51.014,12500.0
2013-01-25 11:30:00,66.79,66.81,66.73,66.8,57300.0,50.9987,51.014,50.9529,51.0064,57300.0
2013-01-25 11:40:00,66.81,66.92,66.81,66.87,23500.0,51.014,51.098,51.014,51.0598,23500.0
2013-01-25 11:50:00,66.87,66.89,66.77,66.82,15900.0,51.0598,51.0751,50.9835,51.0216,15900.0
2013-01-25 12:00:00,66.81,67.03,66.81,66.95,21900.0,51.014,51.182,51.014,51.1209,21900.0
2013-01-25 12:10:00,66.94,66.99,66.92,66.97,6500.0,51.1133,51.1514,51.098,51.1362,6500.0
2013-01-25 12:20:00,66.97,66.97,66.89,66.9,5200.0,51.1362,51.1362,51.0751,51.0827,5200.0
2013-01-25 12:30:00,66.91,66.95,66.91,66.95,4800.0,51.0904,51.1209,51.0904,51.1209,4800.0
2013-01-25 12:40:00,66.97,67.0,66.96,66.97,4700.0,51.1362,51.1591,51.1285,51.1362,4700.0
2013-01-25 12:50:00,66.97,66.98,66.96,66.96,3700.0,51.1362,51.1438,51.1285,51.1285,3700.0
2013-01-25 13:00:00,66.97,66.98,66.91,66.93,9000.0,51.1362,51.1438,51.0904,51.1056,9000.0
2013-01-25 13:10:00,66.92,67.01,66.92,66.97,20900.0,51.098,51.1667,51.098,51.1362,20900.0
2013-01-25 13:20:00,66.97,67.0,66.95,67.0,3900.0,51.1362,51.1591,51.1209,51.1591,3900.0
2013-01-25 13:30:00,67.0,67.06,66.99,67.06,6700.0,51.1591,51.2049,51.1514,51.2049,6700.0
2013-01-25 13:40:00,67.07,67.11,67.03,67.07,20800.0,51.2125,51.2431,51.182,51.2125,20800.0
2013-01-25 13:50:00,67.06,67.06,66.99,67.02,12300.0,51.2049,51.2049,51.1514,51.1743,12300.0
2013-01-25 14:00:00,67.02,67.09,67.02,67.09,10400.0,51.1743,51.2278,51.1743,51.2278,10400.0
2013-01-25 14:10:00,67.1,67.16,67.1,67.13,4900.0,51.2354,51.2812,51.2354,51.2583,4900.0
2013-01-25 14:20:00,67.12,67.2,67.12,67.18,7300.0,51.2507,51.3118,51.2507,51.2965,7300.0
2013-01-25 14:30:00,67.17,67.25,67.14,67.22,9500.0,51.2889,51.35,51.266,51.3271,9500.0
2013-01-25 14:40:00,67.22,67.25,67.2,67.21,8700.0,51.3271,51.35,51.3118,51.3194,8700.0
2013-01-25 14:50:00,67.21,67.23,67.13,67.15,13700.0,51.3194,51.3347,51.2583,51.2736,13700.0
2013-01-25 15:00:00,67.15,67.2,67.12,67.18,13200.0,51.2736,51.3118,51.2507,51.2965,13200.0
2013-01-25 15:10:00,67.16,67.18,67.07,67.12,35800.0,51.2812,51.2965,51.2125,51.2507,35800.0
2013-01-25 15:20:00,67.12,67.2,67.1,67.18,33500.0,51.2507,51.3118,51.2354,51.2965,33500.0
2013-01-25 15:30:00,67.18,67.26,67.18,67.26,24700.0,51.2965,51.3576,51.2965,51.3576,24700.0
2013-01-25 15:40:00,67.26,67.26,67.1,67.14,56300.0,51.3576,51.3576,51.2354,51.266,56300.0
2013-01-25 15:50:00,67.14,67.38,67.14,67.38,111100.0,51.266,51.4492,51.266,51.4492,111100.0
2013-01-28 09:30:00,67.4,67.4,66.76,66.92,34400.0,51.4645,51.4645,50.9758,51.098,34400.0
2013-01-28 09:40:00,66.9,67.07,66.9,66.96,21000.0,51.0827,51.2125,51.0827,51.1285,21000.0
2013-01-28 09:50:00,66.99,67.0,66.76,66.77,30100.0,51.1514,51.1591,50.9758,50.9835,30100.0
2013-01-28 10:00:00,66.75,66.81,66.46,66.49,29500.0,50.9682,51.014,50.7467,50.7697,29500.0
2013-01-28 10:10:00,66.51,66.54,66.33,66.43,22800.0,50.7849,50.8078,50.6475,50.7238,22800.0
2013-01-28 10:20:00,66.44,66.65,66.41,66.62,41800.0,50.7315,50.8918,50.7086,50.8689,41800.0
2013-01-28 10:30:00,66.62,66.69,66.53,66.68,50600.0,50.8689,50.9224,50.8002,50.9147,50600.0
2013-01-28 10:40:00,66.68,66.75,66.6,66.7,16000.0,50.9147,50.9682,50.8536,50.93,16000.0
2013-01-28 10:50:00,66.71,66.71,66.6,66.66,14400.0,50.9376,50.9376,50.8536,50.8995,14400.0
2013-01-28 11:00:00,66.67,66.76,66.67,66.71,11100.0,50.9071,50.9758,50.9071,50.9376,11100.0
2013-01-28 11:10:00,66.72,66.74,66.64,66.68,13300.0,50.9453,50.9605,50.8842,50.9147,13300.0
2013-01-28 11:20:00,66.69,66.82,66.67,66.82,11800.0,50.9224,51.0216,50.9071,51.0216,11800.0
2013-01-28 11:30:00,66.81,66.87,66.81,66.83,11100.0,51.014,51.0598,51.014,51.0293,11100.0
2013-01-28 11:40:00,66.83,66.91,66.77,66.81,15300.0,51.0293,51.0904,50.9835,51.014,15300.0
2013-01-28 11:50:00,66.81,66.83,66.76,66.8,17700.0,51.014,51.0293,50.9758,51.0064,17700.0
2013-01-28 12:00:00,66.81,66.91,66.78,66.88,21600.0,51.014,51.0904,50.9911,51.0674,21600.0
2013-01-28 12:10:00,66.89,66.91,66.84,66.85,7300.0,51.0751,51.0904,51.0369,51.0445,7300.0
2013-01-28 12:20:00,66.85,66.86,66.78,66.81,12600.0,51.0445,51.0522,50.9911,51.014,12600.0
2013-01-28 12:30:00,66.79,66.82,66.75,66.78,10100.0,50.9987,51.0216,50.9682,50.9911,10100.0
2013-01-28 12:40:00,66.79,66.8,66.71,66.76,10400.0,50.9987,51.0064,50.9376,50.9758,10400.0
2013-01-28 12:50:00,66.75,66.78,66.7,66.74,7700.0,50.9682,50.9911,50.93,50.9605,7700.0
2013-01-28 13:00:00,66.73,66.74,66.68,66.71,10700.0,50.9529,50.9605,50.9147,50.9376,10700.0
2013-01-28 13:10:00,66.71,66.75,66.68,66.74,9600.0,50.9376,50.9682,50.9147,50.9605,9600.0
2013-01-28 13:20:00,66.74,66.8,66.72,66.77,6800.0,50.9605,51.0064,50.9453,50.9835,6800.0
2013-01-28 13:30:00,66.76,66.84,66.76,66.83,8200.0,50.9758,51.0369,50.9758,51.0293,8200.0
2013-01-28 13:40:00,66.82,66.86,66.8,66.85,9400.0,51.0216,51.0522,51.0064,51.0445,9400.0
2013-01-28 13:50:00,66.84,66.84,66.8,66.82,24200.0,51.0369,51.0369,51.0064,51.0216,24200.0
2013-01-28 14:00:00,66.83,66.94,66.83,66.94,10500.0,51.0293,51.1133,51.0293,51.1133,10500.0
2013-01-28 14:10:00,66.96,66.96,66.91,66.91,9900.0,51.1285,51.1285,51.0904,51.0904,9900.0
2013-01-28 14:20:00,66.92,66.92,66.86,66.91,11300.0,51.098,51.098,51.0522,51.0904,11300.0
2013-01-28 14:30:00,66.91,66.91,66.83,66.83,9200.0,51.0904,51.0904,51.0293,51.0293,9200.0
2013-01-28 14:40:00,66.83,66.86,66.82,66.83,17900.0,51.0293,51.0522,51.0216,51.0293,17900.0
2013-01-28 14:50:00,66.84,66.86,66.81,66.82,12800.0,51.0369,51.0522,51.014,51.0216,12800.0
2013-01-28 15:00:00,66.83,66.86,66.75,66.76,20000.0,51.0293,51.0522,50.9682,50.9758,20000.0
2013-01-28 15:10:00,66.77,66.78,66.74,66.74,18200.0,50.9835,50.9911,50.9605,50.9605,18200.0
2013-01-28 15:20:00,66.74,66.74,66.68,66.7,31100.0,50.9605,50.9605,50.9147,50.93,31100.0
2013-01-28 15:30:00,66.71,66.79,66.7,66.79,28900.0,50.9376,50.9987,50.93,50.9987,28900.0
2013-01-28 15:40:00,66.79,66.86,66.76,66.86,36200.0,50.9987,51.0522,50.9758,51.0522,36200.0
2013-01-28 15:50:00,66.85,66.85,66.74,66.78,83000.0,51.0445,51.0445,50.9605,50.9911,83000.0
2013-01-29 09:30:00,66.5,66.55,66.25,66.45,28200.0,50.7773,50.8155,50.5864,50.7391,28200.0
2013-01-29 09:40:00,66.48,66.54,66.36,66.45,14000.0,50.762,50.8078,50.6704,50.7391,14000.0
2013-01-29 09:50:00,66.49,66.5,66.33,66.34,41100.0,50.7697,50.7773,50.6475,50.6551,41100.0
2013-01-29 10:00:00,66.34,66.37,66.27,66.31,24800.0,50.6551,50.678,50.6017,50.6322,24800.0
2013-01-29 10:10:00,66.33,66.53,66.33,66.43,31000.0,50.6475,50.8002,50.6475,50.7238,31000.0
2013-01-29 10:20:00,66.44,66.62,66.43,66.6,32200.0,50.7315,50.8689,50.7238,50.8536,32200.0
2013-01-29 10:30:00,66.6,66.68,66.41,66.45,61100.0,50.8536,50.9147,50.7086,50.7391,61100.0
2013-01-29 10:40:00,66.47,66.5,66.38,66.49,49900.0,50.7544,50.7773,50.6857,50.7697,49900.0
2013-01-29 10:50:00,66.49,66.65,66.49,66.58,35600.0,50.7697,50.8918,50.7697,50.8384,35600.0
2013-01-29 11:00:00,66.56,66.57,66.48,66.54,28400.0,50.8231,50.8307,50.762,50.8078,28400.0
2013-01-29 11:10:00,66.54,66.63,66.51,66.55,31600.0,50.8078,50.8766,50.7849,50.8155,31600.0
2013-01-29 11:20:00,66.56,66.63,66.54,66.59,34800.0,50.8231,50.8766,50.8078,50.846,34800.0
2013-01-29 11:30:00,66.59,66.7,66.58,66.69,30600.0,50.846,50.93,50.8384,50.9224,30600.0
2013-01-29 11:40:00,66.69,66.76,66.64,66.7,51600.0,50.9224,50.9758,50.8842,50.93,51600.0
2013-01-29 11:50:00,66.69,66.7,66.57,66.59,21300.0,50.9224,50.93,50.8307,50.846,21300.0
2013-01-29 12:00:00,66.57,66.61,66.57,66.61,8600.0,50.8307,50.8613,50.8307,50.8613,8600.0
2013-01-29 12:10:00,66.61,66.69,66.57,66.68,30300.0,50.8613,50.9224,50.8307,50.9147,30300.0
2013-01-29 12:20:00,66.67,66.7,66.59,66.69,28100.0,50.9071,50.93,50.846,50.9224,28100.0
2013-01-29 12:30:00,66.69,66.76,66.69,66.74,33800.0,50.9224,50.9758,50.9224,50.9605,33800.0
2013-01-29 12:40:00,66.74,66.8,66.68,66.78,50200.0,50.9605,51.0064,50.9147,50.9911,50200.0
2013-01-29 12:50:00,66.79,66.87,66.76,66.77,31700.0,50.9987,51.0598,50.9758,50.9835,31700.0
2013-01-29 13:00:00,66.78,66.88,66.77,66.79,24000.0,50.9911,51.0674,50.9835,50.9987,24000.0
2013-01-29 13:10:00,66.8,66.93,66.79,66.93,17200.0,51.0064,51.1056,50.9987,51.1056,17200.0
2013-01-29 13:20:00,66.92,66.98,66.89,66.98,10700.0,51.098,51.1438,51.0751,51.1438,10700.0
2013-01-29 13:30:00,66.98,67.07,66.91,67.03,25800.0,51.1438,51.2125,51.0904,51.182,25800.0
2013-01-29 13:40:00,67.04,67.08,67.02,67.04,15200.0,51.1896,51.2202,51.1743,51.1896,15200.0
2013-01-29 13:50:00,67.02,67.09,67.02,67.07,12000.0,51.1743,51.2278,51.1743,51.2125,12000.0
2013-01-29 14:00:00,67.07,67.15,67.07,67.13,17300.0,51.2125,51.2736,51.2125,51.2583,17300.0
2013-01-29 14:10:00,67.12,67.16,67.1,67.14,25500.0,51.2507,51.2812,51.2354,51.266,25500.0
2013-01-29 14:20:00,67.13,67.14,67.03,67.03,13300.0,51.2583,51.266,51.182,51.182,13300.0
2013-01-29 14:30:00,67.03,67.07,66.97,67.07,10600.0,51.182,51.2125,51.1362,51.2125,10600.0
2013-01-29 14:40:00,67.06,67.1,67.03,67.09,19500.0,51.2049,51.2354,51.182,51.2278,19500.0
2013-01-29 14:50:00,67.09,67.12,67.07,67.09,33000.0,51.2278,51.2507,51.2125,51.2278,33000.0
2013-01-29 15:00:00,67.08,67.17,67.03,67.08,22700.0,51.2202,51.2889,51.182,51.2202,22700.0
2013-01-29 15:10:00,67.08,67.21,67.08,67.21,27300.0,51.2202,51.3194,51.2202,51.3194,27300.0
2013-01-29 15:20:00,67.21,67.23,67.15,67.21,37100.0,51.3194,51.3347,51.2736,51.3194,37100.0
2013-01-29 15:30:00,67.22,67.3,67.2,67.28,45300.0,51.3271,51.3881,51.3118,51.3729,45300.0
2013-01-29 15:40:00,67.28,67.36,67.27,67.36,88400.0,51.3729,51.434,51.3652,51.434,88400.0
2013-01-29 15:50:00,67.35,67.41,67.28,67.38,152100.0,51.4263,51.4721,51.3729,51.4492,152100.0
2013-01-30 09:30:00,67.19,67.32,66.93,66.96,137500.0,51.3042,51.4034,51.1056,51.1285,137500.0
2013-01-30 09:40:00,66.95,67.04,66.67,67.04,81100.0,51.1209,51.1896,50.9071,51.1896,81100.0
2013-01-30 09:50:00,67.03,67.04,66.83,66.84,42600.0,51.182,51.1896,51.0293,51.0369,42600.0
2013-01-30 10:00:00,66.84,66.88,66.5,66.57,102100.0,51.0369,51.0674,50.7773,50.8307,102100.0
2013-01-30 10:10:00,66.59,66.79,66.59,66.71,26400.0,50.846,50.9987,50.846,50.9376,26400.0
2013-01-30 10:20:00,66.71,66.74,66.56,66.61,23800.0,50.9376,50.9605,50.8231,50.8613,23800.0
2013-01-30 10:30:00,66.63,66.66,66.43,66.44,130900.0,50.8766,50.8995,50.7238,50.7315,130900.0
2013-01-30 10:40:00,66.44,66.47,66.31,66.47,37900.0,50.7315,50.7544,50.6322,50.7544,37900.0
2013-01-30 10:50:00,66.46,66.5,66.41,66.5,24500.0,50.7467,50.7773,50.7086,50.7773,24500.0
2013-01-30 11:00:00,66.5,66.64,66.5,66.64,21800.0,50.7773,50.8842,50.7773,50.8842,21800.0
2013-01-30 11:10:00,66.65,66.7,66.62,66.67,22000.0,50.8918,50.93,50.8689,50.9071,22000.0
2013-01-30 11:20:00,66.67,66.68,66.58,66.58,21000.0,50.9071,50.9147,50.8384,50.8384,21000.0
2013-01-30 11:30:00,66.62,66.73,66.62,66.7,16400.0,50.8689,50.9529,50.8689,50.93,16400.0
2013-01-30 11:40:00,66.69,66.72,66.66,66.71,24500.0,50.9224,50.9453,50.8995,50.9376,24500.0
2013-01-30 11:50:00,66.72,66.81,66.71,66.78,30800.0,50.9453,51.014,50.9376,50.9911,30800.0
2013-01-30 12:00:00,66.78,66.93,66.77,66.92,23500.0,50.9911,51.1056,50.9835,51.098,23500.0
2013-01-30 12:10:00,66.92,66.92,66.79,66.79,9500.0,51.098,51.098,50.9987,50.9987,9500.0
2013-01-30 12:20:00,66.8,66.84,66.77,66.77,8900.0,51.0064,51.0369,50.9835,50.9835,8900.0
2013-01-30 12:30:00,66.79,66.91,66.79,66.91,11200.0,50.9987,51.0904,50.9987,51.0904,11200.0
2013-01-30 12:40:00,66.92,67.09,66.91,67.09,19500.0,51.098,51.2278,51.0904,51.2278,19500.0
2013-01-30 12:50:00,67.09,67.23,67.09,67.17,23900.0,51.2278,51.3347,51.2278,51.2889,23900.0
2013-01-30 13:00:00,67.16,67.16,67.0,67.02,16700.0,51.2812,51.2812,51.1591,51.1743,16700.0
2013-01-30 13:10:00,67.01,67.07,66.95,67.06,11700.0,51.1667,51.2125,51.1209,51.2049,11700.0
2013-01-30 13:20:00,67.06,67.17,67.03,67.11,15000.0,51.2049,51.2889,51.182,51.2431,15000.0
2013-01-30 13:30:00,67.11,67.2,67.1,67.13,25000.0,51.2431,51.3118,51.2354,51.2583,25000.0
2013-01-30 13:40:00,67.13,67.24,67.13,67.19,26900.0,51.2583,51.3423,51.2583,51.3042,26900.0
2013-01-30 13:50:00,67.17,67.2,67.11,67.15,15700.0,51.2889,51.3118,51.2431,51.2736,15700.0
2013-01-30 14:00:00,67.13,67.19,67.11,67.11,13900.0,51.2583,51.3042,51.2431,51.2431,13900.0
2013-01-30 14:10:00,67.11,67.2,67.09,67.11,43500.0,51.2431,51.3118,51.2278,51.2431,43500.0
2013-01-30 14:20:00,67.11,67.11,66.99,67.1,33000.0,51.2431,51.2431,51.1514,51.2354,33000.0
2013-01-30 14:30:00,67.09,67.23,67.05,67.14,34300.0,51.2278,51.3347,51.1973,51.266,34300.0
2013-01-30 14:40:00,67.14,67.2,67.01,67.02,33300.0,51.266,51.3118,51.1667,51.1743,33300.0
2013-01-30 14:50:00,67.02,67.03,66.98,67.03,27800.0,51.1743,51.182,51.1438,51.182,27800.0
2013-01-30 15:00:00,67.03,67.18,67.02,67.15,44500.0,51.182,51.2965,51.1743,51.2736,44500.0
2013-01-30 15:10:00,67.15,67.16,67.04,67.11,35300.0,51.2736,51.2812,51.1896,51.2431,35300.0
2013-01-30 15:20:00,67.1,67.11,67.04,67.06,28900.0,51.2354,51.2431,51.1896,51.2049,28900.0
2013-01-30 15:30:00,67.05,67.08,66.93,66.94,40200.0,51.1973,51.2202,51.1056,51.1133,40200.0
2013-01-30 15:40:00,66.95,67.11,66.91,66.94,126900.0,51.1209,51.2431,51.0904,51.1133,126900.0
2013-01-30 15:50:00,66.94,67.0,66.83,66.87,152200.0,51.1133,51.1591,51.0293,51.0598,152200.0
2013-01-31 09:30:00,66.86,67.44,65.72,65.83,91500.0,51.0522,51.495,50.1817,50.2657,91500.0
2013-01-31 09:40:00,65.83,67.05,65.8,66.74,106300.0,50.2657,51.1973,50.2428,50.9605,106300.0
2013-01-31 09:50:00,66.73,67.26,66.73,67.01,133100.0,50.9529,51.3576,50.9529,51.1667,133100.0
2013-01-31 10:00:00,67.03,67.07,66.71,66.86,86100.0,51.182,51.2125,50.9376,51.0522,86100.0
2013-01-31 10:10:00,66.87,66.95,66.73,66.88,45700.0,51.0598,51.1209,50.9529,51.0674,45700.0
2013-01-31 10:20:00,66.87,66.89,66.52,66.54,72800.0,51.0598,51.0751,50.7926,50.8078,72800.0
2013-01-31 10:30:00,66.54,66.6,66.33,66.38,62200.0,50.8078,50.8536,50.6475,50.6857,62200.0
2013-01-31 10:40:00,66.41,66.42,66.21,66.27,53500.0,50.7086,50.7162,50.5559,50.6017,53500.0
2013-01-31 10:50:00,66.27,66.39,66.19,66.37,75200.0,50.6017,50.6933,50.5406,50.678,75200.0
2013-01-31 11:00:00,66.36,66.36,66.11,66.11,47800.0,50.6704,50.6704,50.4795,50.4795,47800.0
2013-01-31 11:10:00,66.11,66.16,65.96,66.07,62200.0,50.4795,50.5177,50.365,50.449,62200.0
2013-01-31 11:20:00,66.05,66.3,66.03,66.17,74500.0,50.4337,50.6246,50.4184,50.5253,74500.0
2013-01-31 11:30:00,66.15,66.58,66.11,66.48,86700.0,50.51,50.8384,50.4795,50.762,86700.0
2013-01-31 11:40:00,66.49,66.49,66.34,66.36,39000.0,50.7697,50.7697,50.6551,50.6704,39000.0
2013-01-31 11:50:00,66.32,66.36,66.24,66.27,25400.0,50.6398,50.6704,50.5788,50.6017,25400.0
2013-01-31 12:00:00,66.27,66.34,66.27,66.31,37500.0,50.6017,50.6551,50.6017,50.6322,37500.0
2013-01-31 12:10:00,66.31,66.44,66.3,66.37,54600.0,50.6322,50.7315,50.6246,50.678,54600.0
2013-01-31 12:20:00,66.37,66.43,66.36,66.36,14600.0,50.678,50.7238,50.6704,50.6704,14600.0
2013-01-31 12:30:00,66.36,66.41,66.32,66.38,41800.0,50.6704,50.7086,50.6398,50.6857,41800.0
2013-01-31 12:40:00,66.41,66.52,66.41,66.5,16800.0,50.7086,50.7926,50.7086,50.7773,16800.0
2013-01-31 12:50:00,66.51,66.53,66.43,66.46,31200.0,50.7849,50.8002,50.7238,50.7467,31200.0
2013-01-31 13:00:00,66.46,66.5,66.39,66.39,18400.0,50.7467,50.7773,50.6933,50.6933,18400.0
2013-01-31 13:10:00,66.4,66.42,66.35,66.4,53700.0,50.7009,50.7162,50.6628,50.7009,53700.0
2013-01-31 13:20:00,66.4,66.42,66.33,66.34,15500.0,50.7009,50.7162,50.6475,50.6551,15500.0
2013-01-31 13:30:00,66.34,66.39,66.3,66.3,29000.0,50.6551,50.6933,50.6246,50.6246,29000.0
2013-01-31 13:40:00,66.32,66.38,66.31,66.33,17300.0,50.6398,50.6857,50.6322,50.6475,17300.0
2013-01-31 13:50:00,66.34,66.37,66.32,66.33,26500.0,50.6551,50.678,50.6398,50.6475,26500.0
2013-01-31 14:00:00,66.33,66.39,66.33,66.38,23400.0,50.6475,50.6933,50.6475,50.6857,23400.0
2013-01-31 14:10:00,66.37,66.39,66.35,66.37,20400.0,50.678,50.6933,50.6628,50.678,20400.0
2013-01-31 14:20:00,66.37,66.39,66.31,66.38,35700.0,50.678,50.6933,50.6322,50.6857,35700.0
2013-01-31 14:30:00,66.39,66.48,66.38,66.48,41700.0,50.6933,50.762,50.6857,50.762,41700.0
2013-01-31 14:40:00,66.48,66.53,66.48,66.51,31700.0,50.762,50.8002,50.762,50.7849,31700.0
2013-01-31 14:50:00,66.51,66.52,66.47,66.47,27400.0,50.7849,50.7926,50.7544,50.7544,27400.0
2013-01-31 15:00:00,66.48,66.5,66.42,66.5,44700.0,50.762,50.7773,50.7162,50.7773,44700.0
2013-01-31 15:10:00,66.5,66.56,66.48,66.54,45900.0,50.7773,50.8231,50.762,50.8078,45900.0
2013-01-31 15:20:00,66.55,66.55,66.45,66.46,44300.0,50.8155,50.8155,50.7391,50.7467,44300.0
2013-01-31 15:30:00,66.45,66.51,66.39,66.39,79000.0,50.7391,50.7849,50.6933,50.6933,79000.0
2013-01-31 15:40:00,66.39,66.44,66.17,66.34,96300.0,50.6933,50.7315,50.5253,50.6551,96300.0
2013-01-31 15:50:00,66.34,66.45,66.32,66.32,183900.0,50.6551,50.7391,50.6398,50.6398,183900.0
2013-02-01 09:30:00,67.15,67.15,66.49,66.88,36500.0,51.2736,51.2736,50.7697,51.0674,36500.0
2013-02-01 09:40:00,66.94,67.05,66.81,66.83,18900.0,51.1133,51.1973,51.014,51.0293,18900.0
2013-02-01 09:50:00,66.81,66.9,66.71,66.77,22800.0,51.014,51.0827,50.9376,50.9835,22800.0
2013-02-01 10:00:00,66.81,67.17,66.81,67.03,72400.0,51.014,51.2889,51.014,51.182,72400.0
2013-02-01 10:10:00,67.03,67.04,66.78,66.97,48900.0,51.182,51.1896,50.9911,51.1362,48900.0
2013-02-01 10:20:00,66.97,67.03,66.91,66.95,55100.0,51.1362,51.182,51.0904,51.1209,55100.0
2013-02-01 10:30:00,66.95,67.0,66.9,66.98,47000.0,51.1209,51.1591,51.0827,51.1438,47000.0
2013-02-01 10:40:00,67.0,67.02,66.91,66.95,59300.0,51.1591,51.1743,51.0904,51.1209,59300.0
2013-02-01 10:50:00,66.96,67.01,66.9,66.98,40600.0,51.1285,51.1667,51.0827,51.1438,40600.0
2013-02-01 11:00:00,66.98,67.01,66.95,66.97,42300.0,51.1438,51.1667,51.1209,51.1362,42300.0
2013-02-01 11:10:00,66.97,67.07,66.97,67.06,30800.0,51.1362,51.2125,51.1362,51.2049,30800.0
2013-02-01 11:20:00,67.06,67.26,67.05,67.26,17900.0,51.2049,51.3576,51.1973,51.3576,17900.0
2013-02-01 11:30:00,67.26,67.3,67.16,67.2,62100.0,51.3576,51.3881,51.2812,51.3118,62100.0
2013-02-01 11:40:00,67.21,67.26,67.1,67.2,60400.0,51.3194,51.3576,51.2354,51.3118,60400.0
2013-02-01 11:50:00,67.2,67.24,67.15,67.2,19400.0,51.3118,51.3423,51.2736,51.3118,19400.0
2013-02-01 12:00:00,67.2,67.29,67.19,67.27,14700.0,51.3118,51.3805,51.3042,51.3652,14700.0
2013-02-01 12:10:00,67.27,67.28,67.19,67.2,26100.0,51.3652,51.3729,51.3042,51.3118,26100.0
2013-02-01 12:20:00,67.2,67.21,67.14,67.15,19700.0,51.3118,51.3194,51.266,51.2736,19700.0
2013-02-01 12:30:00,67.15,67.19,67.15,67.17,20500.0,51.2736,51.3042,51.2736,51.2889,20500.0
2013-02-01 12:40:00,67.16,67.17,67.11,67.14,16400.0,51.2812,51.2889,51.2431,51.266,16400.0
2013-02-01 12:50:00,67.15,67.16,67.12,67.15,34900.0,51.2736,51.2812,51.2507,51.2736,34900.0
2013-02-01 13:00:00,67.15,67.25,67.15,67.21,21600.0,51.2736,51.35,51.2736,51.3194,21600.0
2013-02-01 13:10:00,67.22,67.34,67.18,67.18,19800.0,51.3271,51.4187,51.2965,51.2965,19800.0
2013-02-01 13:20:00,67.18,67.18,67.13,67.13,12800.0,51.2965,51.2965,51.2583,51.2583,12800.0
2013-02-01 13:30:00,67.14,67.2,67.12,67.14,35000.0,51.266,51.3118,51.2507,51.266,35000.0
2013-02-01 13:40:00,67.14,67.16,67.14,67.16,48200.0,51.266,51.2812,51.266,51.2812,48200.0
2013-02-01 13:50:00,67.16,67.28,67.16,67.28,16700.0,51.2812,51.3729,51.2812,51.3729,16700.0
2013-02-01 14:00:00,67.28,67.28,67.16,67.16,21200.0,51.3729,51.3729,51.2812,51.2812,21200.0
2013-02-01 14:10:00,67.17,67.21,67.14,67.19,42100.0,51.2889,51.3194,51.266,51.3042,42100.0
2013-02-01 14:20:00,67.2,67.2,67.17,67.18,18300.0,51.3118,51.3118,51.2889,51.2965,18300.0
2013-02-01 14:30:00,67.2,67.2,67.14,67.18,18900.0,51.3118,51.3118,51.266,51.2965,18900.0
2013-02-01 14:40:00,67.18,67.21,67.12,67.12,39500.0,51.2965,51.3194,51.2507,51.2507,39500.0
2013-02-01 14:50:00,67.13,67.13,67.09,67.1,19100.0,51.2583,51.2583,51.2278,51.2354,19100.0
2013-02-01 15:00:00,67.11,67.23,67.1,67.21,33500.0,51.2431,51.3347,51.2354,51.3194,33500.0
2013-02-01 15:10:00,67.21,67.23,67.2,67.2,28400.0,51.3194,51.3347,51.3118,51.3118,28400.0
2013-02-01 15:20:00,67.2,67.22,67.12,67.15,39000.0,51.3118,51.3271,51.2507,51.2736,39000.0
2013-02-01 15:30:00,67.15,67.19,67.14,67.17,44600.0,51.2736,51.3042,51.266,51.2889,44600.0
2013-02-01 15:40:00,67.16,67.18,67.14,67.16,68500.0,51.2812,51.2965,51.266,51.2812,68500.0
2013-02-01 15:50:00,67.16,67.18,67.04,67.15,132000.0,51.2812,51.2965,51.1896,51.2736,132000.0
2013-02-04 09:30:00,66.69,66.76,66.48,66.53,54700.0,50.9224,50.9758,50.762,50.8002,54700.0
2013-02-04 09:40:00,66.53,66.53,65.63,65.67,142600.0,50.8002,50.8002,50.113,50.1435,142600.0
2013-02-04 09:50:00,65.69,66.18,65.59,66.15,142500.0,50.1588,50.5329,50.0824,50.51,142500.0
2013-02-04 10:00:00,66.14,66.39,65.82,65.86,113800.0,50.5024,50.6933,50.2581,50.2886,113800.0
2013-02-04 10:10:00,65.83,65.83,65.42,65.5,167500.0,50.2657,50.2657,49.9526,50.0137,167500.0
2013-02-04 10:20:00,65.5,65.73,65.43,65.64,106400.0,50.0137,50.1893,49.9603,50.1206,106400.0
2013-02-04 10:30:00,65.64,65.74,65.51,65.51,84200.0,50.1206,50.197,50.0214,50.0214,84200.0
2013-02-04 10:40:00,65.52,65.62,65.5,65.61,75000.0,50.029,50.1054,50.0137,50.0977,75000.0
2013-02-04 10:50:00,65.6,65.66,65.55,65.55,35600.0,50.0901,50.1359,50.0519,50.0519,35600.0
2013-02-04 11:00:00,65.55,65.59,65.55,65.56,65300.0,50.0519,50.0824,50.0519,50.0595,65300.0
2013-02-04 11:10:00,65.56,65.58,65.55,65.56,54900.0,50.0595,50.0748,50.0519,50.0595,54900.0
2013-02-04 11:20:00,65.56,65.57,65.34,65.35,86200.0,50.0595,50.0672,49.8916,49.8992,86200.0
2013-02-04 11:30:00,65.35,65.76,65.35,65.71,226200.0,49.8992,50.2122,49.8992,50.1741,226200.0
2013-02-04 11:40:00,65.71,65.71,65.59,65.61,80700.0,50.1741,50.1741,50.0824,50.0977,80700.0
2013-02-04 11:50:00,65.62,65.62,65.56,65.58,30300.0,50.1054,50.1054,50.0595,50.0748,30300.0
2013-02-04 12:00:00,65.59,65.6,65.38,65.5,53500.0,50.0824,50.0901,49.9221,50.0137,53500.0
2013-02-04 12:10:00,65.5,65.51,65.36,65.39,84200.0,50.0137,50.0214,49.9068,49.9297,84200.0
2013-02-04 12:20:00,65.4,65.4,65.31,65.31,40500.0,49.9374,49.9374,49.8686,49.8686,40500.0
2013-02-04 12:30:00,65.31,65.39,65.3,65.34,101600.0,49.8686,49.9297,49.861,49.8916,101600.0
2013-02-04 12:40:00,65.34,65.35,65.24,65.25,65500.0,49.8916,49.8992,49.8152,49.8228,65500.0
2013-02-04 12:50:00,65.25,65.29,65.24,65.28,18000.0,49.8228,49.8534,49.8152,49.8457,18000.0
2013-02-04 13:00:00,65.28,65.28,65.23,65.26,40600.0,49.8457,49.8457,49.8076,49.8305,40600.0
2013-02-04 13:10:00,65.25,65.28,65.22,65.26,46300.0,49.8228,49.8457,49.7999,49.8305,46300.0
2013-02-04 13:20:00,65.26,65.32,65.24,65.25,61300.0,49.8305,49.8763,49.8152,49.8228,61300.0
2013-02-04 13:30:00,65.25,65.32,65.25,65.31,18900.0,49.8228,49.8763,49.8228,49.8686,18900.0
2013-02-04 13:40:00,65.31,65.32,65.23,65.3,70100.0,49.8686,49.8763,49.8076,49.861,70100.0
2013-02-04 13:50:00,65.3,65.31,65.24,65.26,24600.0,49.861,49.8686,49.8152,49.8305,24600.0
2013-02-04 14:00:00,65.24,65.24,65.14,65.14,51900.0,49.8152,49.8152,49.7388,49.7388,51900.0
2013-02-04 14:10:00,65.16,65.22,65.16,65.19,65000.0,49.7541,49.7999,49.7541,49.777,65000.0
2013-02-04 14:20:00,65.19,65.23,65.17,65.23,49000.0,49.777,49.8076,49.7617,49.8076,49000.0
2013-02-04 14:30:00,65.23,65.23,65.17,65.19,60200.0,49.8076,49.8076,49.7617,49.777,60200.0
2013-02-04 14:40:00,65.19,65.31,65.19,65.3,98300.0,49.777,49.8686,49.777,49.861,98300.0
2013-02-04 14:50:00,65.31,65.37,65.28,65.36,58900.0,49.8686,49.9145,49.8457,49.9068,58900.0
2013-02-04 15:00:00,65.37,65.41,65.33,65.33,91700.0,49.9145,49.945,49.8839,49.8839,91700.0
2013-02-04 15:10:00,65.32,65.37,65.32,65.37,48200.0,49.8763,49.9145,49.8763,49.9145,48200.0
2013-02-04 15:20:00,65.37,65.39,65.31,65.36,79000.0,49.9145,49.9297,49.8686,49.9068,79000.0
2013-02-04 15:30:00,65.36,65.37,65.22,65.25,81600.0,49.9068,49.9145,49.7999,49.8228,81600.0
2013-02-04 15:40:00,65.25,65.26,65.19,65.22,117300.0,49.8228,49.8305,49.777,49.7999,117300.0
2013-02-04 15:50:00,65.21,65.34,65.18,65.32,162300.0,49.7923,49.8916,49.7694,49.8763,162300.0
2013-02-05 09:30:00,65.94,66.0,65.75,65.97,49100.0,50.3497,50.3955,50.2046,50.3726,49100.0
2013-02-05 09:40:00,65.97,66.06,65.86,66.06,34100.0,50.3726,50.4413,50.2886,50.4413,34100.0
2013-02-05 09:50:00,66.06,66.27,66.06,66.22,33800.0,50.4413,50.6017,50.4413,50.5635,33800.0
2013-02-05 10:00:00,66.22,66.31,66.11,66.17,36700.0,50.5635,50.6322,50.4795,50.5253,36700.0
2013-02-05 10:10:00,66.18,66.36,66.16,66.21,32300.0,50.5329,50.6704,50.5177,50.5559,32300.0
2013-02-05 10:20:00,66.22,66.43,66.22,66.24,33000.0,50.5635,50.7238,50.5635,50.5788,33000.0
2013-02-05 10:30:00,66.25,66.3,66.12,66.3,51400.0,50.5864,50.6246,50.4871,50.6246,51400.0
2013-02-05 10:40:00,66.31,66.34,66.15,66.25,39500.0,50.6322,50.6551,50.51,50.5864,39500.0
2013-02-05 10:50:00,66.26,66.41,66.21,66.33,52800.0,50.594,50.7086,50.5559,50.6475,52800.0
2013-02-05 11:00:00,66.34,66.4,66.29,66.32,32000.0,50.6551,50.7009,50.6169,50.6398,32000.0
2013-02-05 11:10:00,66.36,66.43,66.3,66.37,36700.0,50.6704,50.7238,50.6246,50.678,36700.0
2013-02-05 11:20:00,66.36,66.42,66.29,66.38,19900.0,50.6704,50.7162,50.6169,50.6857,19900.0
2013-02-05 11:30:00,66.38,66.45,66.36,66.38,30100.0,50.6857,50.7391,50.6704,50.6857,30100.0
2013-02-05 11:40:00,66.38,66.38,66.25,66.26,12100.0,50.6857,50.6857,50.5864,50.594,12100.0
2013-02-05 11:50:00,66.26,66.27,66.23,66.24,13400.0,50.594,50.6017,50.5711,50.5788,13400.0
2013-02-05 12:00:00,66.26,66.29,66.18,66.19,26400.0,50.594,50.6169,50.5329,50.5406,26400.0
2013-02-05 12:10:00,66.19,66.32,66.19,66.31,28800.0,50.5406,50.6398,50.5406,50.6322,28800.0
2013-02-05 12:20:00,66.32,66.4,66.28,66.28,30000.0,50.6398,50.7009,50.6093,50.6093,30000.0
2013-02-05 12:30:00,66.28,66.41,66.28,66.4,22500.0,50.6093,50.7086,50.6093,50.7009,22500.0
2013-02-05 12:40:00,66.4,66.42,66.36,66.4,19400.0,50.7009,50.7162,50.6704,50.7009,19400.0
2013-02-05 12:50:00,66.4,66.42,66.34,66.34,79900.0,50.7009,50.7162,50.6551,50.6551,79900.0
2013-02-05 13:00:00,66.34,66.4,66.31,66.32,25800.0,50.6551,50.7009,50.6322,50.6398,25800.0
2013-02-05 13:10:00,66.33,66.35,66.3,66.31,23800.0,50.6475,50.6628,50.6246,50.6322,23800.0
2013-02-05 13:20:00,66.32,66.49,66.31,66.49,15300.0,50.6398,50.7697,50.6322,50.7697,15300.0
2013-02-05 13:30:00,66.48,66.53,66.45,66.49,34600.0,50.762,50.8002,50.7391,50.7697,34600.0
2013-02-05 13:40:00,66.49,66.52,66.36,66.36,27800.0,50.7697,50.7926,50.6704,50.6704,27800.0
2013-02-05 13:50:00,66.37,66.44,66.36,66.37,19700.0,50.678,50.7315,50.6704,50.678,19700.0
2013-02-05 14:00:00,66.36,66.43,66.36,66.4,26900.0,50.6704,50.7238,50.6704,50.7009,26900.0
2013-02-05 14:10:00,66.39,66.45,66.39,66.42,31300.0,50.6933,50.7391,50.6933,50.7162,31300.0
2013-02-05 14:20:00,66.43,66.49,66.42,66.49,24100.0,50.7238,50.7697,50.7162,50.7697,24100.0
2013-02-05 14:30:00,66.48,66.48,66.34,66.41,48700.0,50.762,50.762,50.6551,50.7086,48700.0
2013-02-05 14:40:00,66.42,66.46,66.4,66.43,27500.0,50.7162,50.7467,50.7009,50.7238,27500.0
2013-02-05 14:50:00,66.44,66.46,66.36,66.36,17100.0,50.7315,50.7467,50.6704,50.6704,17100.0
2013-02-05 15:00:00,66.37,66.44,66.34,66.35,32000.0,50.678,50.7315,50.6551,50.6628,32000.0
2013-02-05 15:10:00,66.35,66.4,66.29,66.29,24900.0,50.6628,50.7009,50.6169,50.6169,24900.0
2013-02-05 15:20:00,66.28,66.37,66.27,66.37,41700.0,50.6093,50.678,50.6017,50.678,41700.0
2013-02-05 15:30:00,66.37,66.41,66.33,66.38,47100.0,50.678,50.7086,50.6475,50.6857,47100.0
2013-02-05 15:40:00,66.38,66.4,66.31,66.32,64600.0,50.6857,50.7009,50.6322,50.6398,64600.0
2013-02-05 15:50:00,66.32,66.33,66.2,66.28,144500.0,50.6398,50.6475,50.5482,50.6093,144500.0
2013-02-06 09:30:00,65.8,66.01,65.73,65.94,31600.0,50.2428,50.4031,50.1893,50.3497,31600.0
2013-02-06 09:40:00,65.94,66.1,65.88,65.9,63900.0,50.3497,50.4719,50.3039,50.3191,63900.0
2013-02-06 09:50:00,65.9,65.91,65.85,65.88,53000.0,50.3191,50.3268,50.281,50.3039,53000.0
2013-02-06 10:00:00,65.86,66.1,65.86,66.03,44000.0,50.2886,50.4719,50.2886,50.4184,44000.0
2013-02-06 10:10:00,66.04,66.18,66.04,66.14,20900.0,50.426,50.5329,50.426,50.5024,20900.0
2013-02-06 10:20:00,66.14,66.23,66.11,66.2,17600.0,50.5024,50.5711,50.4795,50.5482,17600.0
2013-02-06 10:30:00,66.21,66.28,66.2,66.23,38600.0,50.5559,50.6093,50.5482,50.5711,38600.0
2013-02-06 10:40:00,66.23,66.24,66.16,66.24,17400.0,50.5711,50.5788,50.5177,50.5788,17400.0
2013-02-06 10:50:00,66.25,66.31,66.2,66.24,20900.0,50.5864,50.6322,50.5482,50.5788,20900.0
2013-02-06 11:00:00,66.24,66.33,66.22,66.28,22000.0,50.5788,50.6475,50.5635,50.6093,22000.0
2013-02-06 11:10:00,66.29,66.41,66.26,66.4,24200.0,50.6169,50.7086,50.594,50.7009,24200.0
2013-02-06 11:20:00,66.4,66.48,66.4,66.41,17500.0,50.7009,50.762,50.7009,50.7086,17500.0
2013-02-06 11:30:00,66.4,66.4,66.29,66.3,17900.0,50.7009,50.7009,50.6169,50.6246,17900.0
2013-02-06 11:40:00,66.31,66.4,66.26,66.26,18300.0,50.6322,50.7009,50.594,50.594,18300.0
2013-02-06 11:50:00,66.26,66.28,66.24,66.25,26800.0,50.594,50.6093,50.5788,50.5864,26800.0
2013-02-06 12:00:00,66.24,66.27,66.22,66.25,25500.0,50.5788,50.6017,50.5635,50.5864,25500.0
2013-02-06 12:10:00,66.25,66.37,66.24,66.35,30000.0,50.5864,50.678,50.5788,50.6628,30000.0
2013-02-06 12:20:00,66.35,66.42,66.35,66.35,28000.0,50.6628,50.7162,50.6628,50.6628,28000.0
2013-02-06 12:30:00,66.35,66.41,66.33,66.36,15600.0,50.6628,50.7086,50.6475,50.6704,15600.0
2013-02-06 12:40:00,66.35,66.45,66.35,66.4,14800.0,50.6628,50.7391,50.6628,50.7009,14800.0
2013-02-06 12:50:00,66.41,66.41,66.32,66.32,15900.0,50.7086,50.7086,50.6398,50.6398,15900.0
2013-02-06 13:00:00,66.31,66.31,66.2,66.27,24600.0,50.6322,50.6322,50.5482,50.6017,24600.0
2013-02-06 13:10:00,66.26,66.35,66.25,66.33,18100.0,50.594,50.6628,50.5864,50.6475,18100.0
2013-02-06 13:20:00,66.33,66.34,66.16,66.18,23700.0,50.6475,50.6551,50.5177,50.5329,23700.0
2013-02-06 13:30:00,66.16,66.21,66.13,66.21,21900.0,50.5177,50.5559,50.4948,50.5559,21900.0
2013-02-06 13:40:00,66.22,66.25,66.2,66.24,21500.0,50.5635,50.5864,50.5482,50.5788,21500.0
2013-02-06 13:50:00,66.23,66.27,66.21,66.22,18000.0,50.5711,50.6017,50.5559,50.5635,18000.0
2013-02-06 14:00:00,66.23,66.26,66.2,66.2,18100.0,50.5711,50.594,50.5482,50.5482,18100.0
2013-02-06 14:10:00,66.2,66.28,66.18,66.28,24700.0,50.5482,50.6093,50.5329,50.6093,24700.0
2013-02-06 14:20:00,66.28,66.42,66.28,66.39,44400.0,50.6093,50.7162,50.6093,50.6933,44400.0
2013-02-06 14:30:00,66.37,66.41,66.3,66.34,23200.0,50.678,50.7086,50.6246,50.6551,23200.0
2013-02-06 14:40:00,66.34,66.4,66.33,66.39,20300.0,50.6551,50.7009,50.6475,50.6933,20300.0
2013-02-06 14:50:00,66.39,66.45,66.39,66.45,20000.0,50.6933,50.7391,50.6933,50.7391,20000.0
2013-02-06 15:00:00,66.45,66.49,66.45,66.47,26900.0,50.7391,50.7697,50.7391,50.7544,26900.0
2013-02-06 15:10:00,66.47,66.48,66.37,66.38,39900.0,50.7544,50.762,50.678,50.6857,39900.0
2013-02-06 15:20:00,66.39,66.45,66.38,66.43,31600.0,50.6933,50.7391,50.6857,50.7238,31600.0
2013-02-06 15:30:00,66.42,66.44,66.33,66.33,39200.0,50.7162,50.7315,50.6475,50.6475,39200.0
2013-02-06 15:40:00,66.34,66.51,66.34,66.5,96300.0,50.6551,50.7849,50.6551,50.7773,96300.0
2013-02-06 15:50:00,66.5,66.61,66.48,66.61,119200.0,50.7773,50.8613,50.762,50.8613,119200.0
2013-02-07 09:30:00,66.48,66.72,66.32,66.54,50500.0,51.1074,51.2919,50.9844,51.1536,50500.0
2013-02-07 09:40:00,66.51,66.54,66.15,66.5,60100.0,51.1305,51.1536,50.8538,51.1228,60100.0
2013-02-07 09:50:00,66.48,66.48,66.24,66.33,32700.0,51.1074,51.1074,50.9229,50.9921,32700.0
2013-02-07 10:00:00,66.31,66.42,66.26,66.27,32500.0,50.9768,51.0613,50.9383,50.946,32500.0
2013-02-07 10:10:00,66.26,66.27,65.97,66.11,45500.0,50.9383,50.946,50.7154,50.823,45500.0
2013-02-07 10:20:00,66.12,66.16,65.76,65.89,54800.0,50.8307,50.8614,50.5539,50.6539,54800.0
2013-02-07 10:30:00,65.88,66.03,65.81,65.88,35700.0,50.6462,50.7615,50.5924,50.6462,35700.0
2013-02-07 10:40:00,65.88,65.92,65.7,65.77,20100.0,50.6462,50.6769,50.5078,50.5616,20100.0
2013-02-07 10:50:00,65.78,65.94,65.7,65.94,19900.0,50.5693,50.6923,50.5078,50.6923,19900.0
2013-02-07 11:00:00,65.97,65.97,65.73,65.87,24700.0,50.7154,50.7154,50.5309,50.6385,24700.0
2013-02-07 11:10:00,65.86,65.86,65.7,65.73,22500.0,50.6308,50.6308,50.5078,50.5309,22500.0
2013-02-07 11:20:00,65.74,65.76,65.6,65.65,22900.0,50.5386,50.5539,50.4309,50.4694,22900.0
2013-02-07 11:30:00,65.67,65.68,65.55,65.56,22200.0,50.4847,50.4924,50.3925,50.4002,22200.0
2013-02-07 11:40:00,65.56,65.65,65.47,65.62,22200.0,50.4002,50.4694,50.331,50.4463,22200.0
2013-02-07 11:50:00,65.63,65.77,65.61,65.76,21400.0,50.454,50.5616,50.4386,50.5539,21400.0
2013-02-07 12:00:00,65.78,66.02,65.75,65.95,33900.0,50.5693,50.7538,50.5462,50.7,33900.0
2013-02-07 12:10:00,65.95,66.01,65.9,65.91,20100.0,50.7,50.7461,50.6616,50.6692,20100.0
2013-02-07 12:20:00,65.91,65.94,65.85,65.93,23300.0,50.6692,50.6923,50.6231,50.6846,23300.0
2013-02-07 12:30:00,65.94,65.98,65.89,65.9,15000.0,50.6923,50.7231,50.6539,50.6616,15000.0
2013-02-07 12:40:00,65.89,65.95,65.87,65.91,13900.0,50.6539,50.7,50.6385,50.6692,13900.0
2013-02-07 12:50:00,65.93,65.94,65.85,65.85,7600.0,50.6846,50.6923,50.6231,50.6231,7600.0
2013-02-07 13:00:00,65.86,65.9,65.83,65.89,21000.0,50.6308,50.6616,50.6077,50.6539,21000.0
2013-02-07 13:10:00,65.9,66.01,65.89,65.98,20300.0,50.6616,50.7461,50.6539,50.7231,20300.0
2013-02-07 13:20:00,65.98,66.14,65.96,66.13,20200.0,50.7231,50.8461,50.7077,50.8384,20200.0
2013-02-07 13:30:00,66.14,66.15,66.03,66.06,24000.0,50.8461,50.8538,50.7615,50.7846,24000.0
2013-02-07 13:40:00,66.04,66.25,66.04,66.18,28900.0,50.7692,50.9306,50.7692,50.8768,28900.0
2013-02-07 13:50:00,66.17,66.26,66.17,66.24,21900.0,50.8691,50.9383,50.8691,50.9229,21900.0
2013-02-07 14:00:00,66.24,66.27,66.14,66.14,38900.0,50.9229,50.946,50.8461,50.8461,38900.0
2013-02-07 14:10:00,66.14,66.21,66.1,66.21,29600.0,50.8461,50.8999,50.8153,50.8999,29600.0
2013-02-07 14:20:00,66.21,66.27,66.17,66.26,21100.0,50.8999,50.946,50.8691,50.9383,21100.0
2013-02-07 14:30:00,66.26,66.27,66.07,66.07,24900.0,50.9383,50.946,50.7922,50.7922,24900.0
2013-02-07 14:40:00,66.07,66.15,66.07,66.15,21800.0,50.7922,50.8538,50.7922,50.8538,21800.0
2013-02-07 14:50:00,66.16,66.27,66.15,66.27,22400.0,50.8614,50.946,50.8538,50.946,22400.0
2013-02-07 15:00:00,66.28,66.3,66.16,66.22,35200.0,50.9537,50.9691,50.8614,50.9076,35200.0
2013-02-07 15:10:00,66.23,66.23,66.08,66.19,28000.0,50.9153,50.9153,50.7999,50.8845,28000.0
2013-02-07 15:20:00,66.19,66.2,66.11,66.19,30900.0,50.8845,50.8922,50.823,50.8845,30900.0
2013-02-07 15:30:00,66.2,66.24,66.13,66.2,42900.0,50.8922,50.9229,50.8384,50.8922,42900.0
2013-02-07 15:40:00,66.2,66.25,66.12,66.14,50000.0,50.8922,50.9306,50.8307,50.8461,50000.0
2013-02-07 15:50:00,66.16,66.2,66.1,66.14,113300.0,50.8614,50.8922,50.8153,50.8461,113300.0
2013-02-08 09:30:00,66.21,66.39,66.08,66.17,28500.0,50.8999,51.0383,50.7999,50.8691,28500.0
2013-02-08 09:40:00,66.23,66.32,66.19,66.28,20200.0,50.9153,50.9844,50.8845,50.9537,20200.0
2013-02-08 09:50:00,66.29,66.47,66.29,66.43,21000.0,50.9614,51.0998,50.9614,51.069,21000.0
2013-02-08 10:00:00,66.43,66.48,66.36,66.43,16400.0,51.069,51.1074,51.0152,51.069,16400.0
2013-02-08 10:10:00,66.42,66.49,66.4,66.44,15000.0,51.0613,51.1151,51.0459,51.0767,15000.0
2013-02-08 10:20:00,66.44,66.58,66.43,66.5,20400.0,51.0767,51.1843,51.069,51.1228,20400.0
2013-02-08 10:30:00,66.5,66.59,66.49,66.55,16600.0,51.1228,51.192,51.1151,51.1613,16600.0
2013-02-08 10:40:00,66.55,66.62,66.53,66.59,18600.0,51.1613,51.2151,51.1459,51.192,18600.0
2013-02-08 10:50:00,66.58,66.58,66.46,66.48,17800.0,51.1843,51.1843,51.0921,51.1074,17800.0
2013-02-08 11:00:00,66.48,66.53,66.41,66.44,17400.0,51.1074,51.1459,51.0536,51.0767,17400.0
2013-02-08 11:10:00,66.43,66.51,66.4,66.51,22900.0,51.069,51.1305,51.0459,51.1305,22900.0
2013-02-08 11:20:00,66.51,66.51,66.44,66.45,13500.0,51.1305,51.1305,51.0767,51.0844,13500.0
2013-02-08 11:30:00,66.45,66.48,66.37,66.47,31200.0,51.0844,51.1074,51.0229,51.0998,31200.0
2013-02-08 11:40:00,66.47,66.55,66.47,66.55,10900.0,51.0998,51.1613,51.0998,51.1613,10900.0
2013-02-08 11:50:00,66.53,66.57,66.51,66.51,8600.0,51.1459,51.1766,51.1305,51.1305,8600.0
2013-02-08 12:00:00,66.51,66.55,66.51,66.52,6600.0,51.1305,51.1613,51.1305,51.1382,6600.0
2013-02-08 12:10:00,66.52,66.59,66.51,66.52,13300.0,51.1382,51.192,51.1305,51.1382,13300.0
2013-02-08 12:20:00,66.53,66.54,66.44,66.46,11300.0,51.1459,51.1536,51.0767,51.0921,11300.0
2013-02-08 12:30:00,66.46,66.48,66.39,66.41,14200.0,51.0921,51.1074,51.0383,51.0536,14200.0
2013-02-08 12:40:00,66.41,66.45,66.38,66.45,12300.0,51.0536,51.0844,51.0306,51.0844,12300.0
2013-02-08 12:50:00,66.46,66.47,66.41,66.43,9600.0,51.0921,51.0998,51.0536,51.069,9600.0
2013-02-08 13:00:00,66.42,66.5,66.42,66.44,8000.0,51.0613,51.1228,51.0613,51.0767,8000.0
2013-02-08 13:10:00,66.43,66.43,66.37,66.38,8400.0,51.069,51.069,51.0229,51.0306,8400.0
2013-02-08 13:20:00,66.39,66.39,66.32,66.32,7300.0,51.0383,51.0383,50.9844,50.9844,7300.0
2013-02-08 13:30:00,66.33,66.44,66.33,66.44,21600.0,50.9921,51.0767,50.9921,51.0767,21600.0
2013-02-08 13:40:00,66.44,66.51,66.42,66.5,15600.0,51.0767,51.1305,51.0613,51.1228,15600.0
2013-02-08 13:50:00,66.5,66.52,66.48,66.49,11500.0,51.1228,51.1382,51.1074,51.1151,11500.0
2013-02-08 14:00:00,66.49,66.51,66.45,66.47,16300.0,51.1151,51.1305,51.0844,51.0998,16300.0
2013-02-08 14:10:00,66.47,66.5,66.45,66.46,7900.0,51.0998,51.1228,51.0844,51.0921,7900.0
2013-02-08 14:20:00,66.45,66.47,66.42,66.45,9600.0,51.0844,51.0998,51.0613,51.0844,9600.0
2013-02-08 14:30:00,66.45,66.48,66.41,66.47,12900.0,51.0844,51.1074,51.0536,51.0998,12900.0
2013-02-08 14:40:00,66.47,66.51,66.39,66.39,14700.0,51.0998,51.1305,51.0383,51.0383,14700.0
2013-02-08 14:50:00,66.42,66.43,66.38,66.41,12800.0,51.0613,51.069,51.0306,51.0536,12800.0
2013-02-08 15:00:00,66.41,66.49,66.4,66.47,12400.0,51.0536,51.1151,51.0459,51.0998,12400.0
2013-02-08 15:10:00,66.47,66.51,66.45,66.46,22300.0,51.0998,51.1305,51.0844,51.0921,22300.0
2013-02-08 15:20:00,66.45,66.5,66.44,66.48,42600.0,51.0844,51.1228,51.0767,51.1074,42600.0
2013-02-08 15:30:00,66.49,66.5,66.42,66.49,40300.0,51.1151,51.1228,51.0613,51.1151,40300.0
2013-02-08 15:40:00,66.49,66.5,66.41,66.43,42700.0,51.1151,51.1228,51.0536,51.069,42700.0
2013-02-08 15:50:00,66.44,66.48,66.39,66.47,113800.0,51.0767,51.1074,51.0383,51.0998,113800.0
2013-02-11 09:30:00,66.4,66.56,66.19,66.36,15400.0,51.0459,51.1689,50.8845,51.0152,15400.0
2013-02-11 09:40:00,66.37,66.41,66.29,66.41,5900.0,51.0229,51.0536,50.9614,51.0536,5900.0
2013-02-11 09:50:00,66.46,66.48,66.39,66.45,6700.0,51.0921,51.1074,51.0383,51.0844,6700.0
2013-02-11 10:00:00,66.42,66.47,66.32,66.39,13400.0,51.0613,51.0998,50.9844,51.0383,13400.0
2013-02-11 10:10:00,66.4,66.41,66.17,66.21,16100.0,51.0459,51.0536,50.8691,50.8999,16100.0
2013-02-11 10:20:00,66.22,66.31,66.17,66.31,9400.0,50.9076,50.9768,50.8691,50.9768,9400.0
2013-02-11 10:30:00,66.3,66.34,66.23,66.29,13900.0,50.9691,50.9998,50.9153,50.9614,13900.0
2013-02-11 10:40:00,66.3,66.47,66.3,66.45,10100.0,50.9691,51.0998,50.9691,51.0844,10100.0
2013-02-11 10:50:00,66.45,66.5,66.44,66.5,51600.0,51.0844,51.1228,51.0767,51.1228,51600.0
2013-02-11 11:00:00,66.52,66.63,66.52,66.61,18000.0,51.1382,51.2228,51.1382,51.2074,18000.0
2013-02-11 11:10:00,66.62,66.65,66.59,66.64,19000.0,51.2151,51.2381,51.192,51.2304,19000.0
2013-02-11 11:20:00,66.66,66.69,66.63,66.64,30600.0,51.2458,51.2689,51.2228,51.2304,30600.0
2013-02-11 11:30:00,66.64,66.64,66.55,66.55,11600.0,51.2304,51.2304,51.1613,51.1613,11600.0
2013-02-11 11:40:00,66.54,66.62,66.51,66.61,17900.0,51.1536,51.2151,51.1305,51.2074,17900.0
2013-02-11 11:50:00,66.59,66.62,66.58,66.61,12600.0,51.192,51.2151,51.1843,51.2074,12600.0
2013-02-11 12:00:00,66.61,66.62,66.59,66.61,11600.0,51.2074,51.2151,51.192,51.2074,11600.0
2013-02-11 12:10:00,66.61,66.62,66.53,66.59,11000.0,51.2074,51.2151,51.1459,51.192,11000.0
2013-02-11 12:20:00,66.59,66.63,66.57,66.59,10500.0,51.192,51.2228,51.1766,51.192,10500.0
2013-02-11 12:30:00,66.59,66.59,66.53,66.53,20300.0,51.192,51.192,51.1459,51.1459,20300.0
2013-02-11 12:40:00,66.53,66.54,66.46,66.48,9600.0,51.1459,51.1536,51.0921,51.1074,9600.0
2013-02-11 12:50:00,66.49,66.54,66.49,66.52,15800.0,51.1151,51.1536,51.1151,51.1382,15800.0
2013-02-11 13:00:00,66.53,66.58,66.49,66.52,7600.0,51.1459,51.1843,51.1151,51.1382,7600.0
2013-02-11 13:10:00,66.53,66.56,66.5,66.55,11000.0,51.1459,51.1689,51.1228,51.1613,11000.0
2013-02-11 13:20:00,66.53,66.54,66.51,66.52,6100.0,51.1459,51.1536,51.1305,51.1382,6100.0
2013-02-11 13:30:00,66.51,66.52,66.46,66.48,7000.0,51.1305,51.1382,51.0921,51.1074,7000.0
2013-02-11 13:40:00,66.49,66.51,66.48,66.51,11200.0,51.1151,51.1305,51.1074,51.1305,11200.0
2013-02-11 13:50:00,66.51,66.55,66.5,66.5,10600.0,51.1305,51.1613,51.1228,51.1228,10600.0
2013-02-11 14:00:00,66.51,66.6,66.51,66.57,12700.0,51.1305,51.1997,51.1305,51.1766,12700.0
2013-02-11 14:10:00,66.56,66.6,66.5,66.5,11000.0,51.1689,51.1997,51.1228,51.1228,11000.0
2013-02-11 14:20:00,66.49,66.51,66.48,66.48,4900.0,51.1151,51.1305,51.1074,51.1074,4900.0
2013-02-11 14:30:00,66.49,66.54,66.49,66.53,8300.0,51.1151,51.1536,51.1151,51.1459,8300.0
2013-02-11 14:40:00,66.54,66.54,66.5,66.5,9100.0,51.1536,51.1536,51.1228,51.1228,9100.0
2013-02-11 14:50:00,66.51,66.54,66.44,66.44,15200.0,51.1305,51.1536,51.0767,51.0767,15200.0
2013-02-11 15:00:00,66.45,66.55,66.44,66.55,12600.0,51.0844,51.1613,51.0767,51.1613,12600.0
2013-02-11 15:10:00,66.54,66.6,66.51,66.51,15300.0,51.1536,51.1997,51.1305,51.1305,15300.0
2013-02-11 15:20:00,66.52,66.56,66.5,66.52,26000.0,51.1382,51.1689,51.1228,51.1382,26000.0
2013-02-11 15:30:00,66.53,66.57,66.51,66.54,27700.0,51.1459,51.1766,51.1305,51.1536,27700.0
2013-02-11 15:40:00,66.53,66.56,66.52,66.55,27200.0,51.1459,51.1689,51.1382,51.1613,27200.0
2013-02-11 15:50:00,66.53,66.54,66.45,66.49,44300.0,51.1459,51.1536,51.0844,51.1151,44300.0
2013-02-12 09:30:00,66.71,66.99,66.63,66.64,44500.0,51.2843,51.4995,51.2228,51.2304,44500.0
2013-02-12 09:40:00,66.65,66.85,66.6,66.8,26800.0,51.2381,51.3919,51.1997,51.3534,26800.0
2013-02-12 09:50:00,66.8,67.0,66.8,66.96,24200.0,51.3534,51.5072,51.3534,51.4765,24200.0
2013-02-12 10:00:00,66.96,67.08,66.94,67.05,52000.0,51.4765,51.5687,51.4611,51.5456,52000.0
2013-02-12 10:10:00,67.05,67.07,66.91,66.92,23700.0,51.5456,51.561,51.438,51.4457,23700.0
2013-02-12 10:20:00,66.92,67.01,66.9,66.98,11400.0,51.4457,51.5149,51.4303,51.4918,11400.0
2013-02-12 10:30:00,66.99,67.02,66.93,67.0,42500.0,51.4995,51.5226,51.4534,51.5072,42500.0
2013-02-12 10:40:00,66.98,67.05,66.97,67.04,65500.0,51.4918,51.5456,51.4841,51.538,65500.0
2013-02-12 10:50:00,67.04,67.24,67.04,67.23,35500.0,51.538,51.6917,51.538,51.684,35500.0
2013-02-12 11:00:00,67.23,67.24,67.19,67.22,55100.0,51.684,51.6917,51.6533,51.6763,55100.0
2013-02-12 11:10:00,67.22,67.26,67.16,67.21,35500.0,51.6763,51.7071,51.6302,51.6686,35500.0
2013-02-12 11:20:00,67.21,67.28,67.14,67.22,63500.0,51.6686,51.7225,51.6148,51.6763,63500.0
2013-02-12 11:30:00,67.21,67.32,67.19,67.23,16300.0,51.6686,51.7532,51.6533,51.684,16300.0
2013-02-12 11:40:00,67.23,67.23,67.19,67.19,12000.0,51.684,51.684,51.6533,51.6533,12000.0
2013-02-12 11:50:00,67.19,67.29,67.19,67.29,37900.0,51.6533,51.7301,51.6533,51.7301,37900.0
2013-02-12 12:00:00,67.29,67.43,67.26,67.43,22900.0,51.7301,51.8378,51.7071,51.8378,22900.0
2013-02-12 12:10:00,67.42,67.43,67.4,67.43,16000.0,51.8301,51.8378,51.8147,51.8378,16000.0
2013-02-12 12:20:00,67.42,67.49,67.28,67.28,18500.0,51.8301,51.8839,51.7225,51.7225,18500.0
2013-02-12 12:30:00,67.28,67.28,67.22,67.26,11600.0,51.7225,51.7225,51.6763,51.7071,11600.0
2013-02-12 12:40:00,67.28,67.33,67.24,67.25,9200.0,51.7225,51.7609,51.6917,51.6994,9200.0
2013-02-12 12:50:00,67.25,67.34,67.25,67.33,15500.0,51.6994,51.7686,51.6994,51.7609,15500.0
2013-02-12 13:00:00,67.32,67.43,67.3,67.43,42300.0,51.7532,51.8378,51.7378,51.8378,42300.0
2013-02-12 13:10:00,67.42,67.49,67.41,67.47,21400.0,51.8301,51.8839,51.8224,51.8685,21400.0
2013-02-12 13:20:00,67.47,67.54,67.46,67.48,34600.0,51.8685,51.9223,51.8608,51.8762,34600.0
2013-02-12 13:30:00,67.48,67.52,67.45,67.5,30900.0,51.8762,51.907,51.8531,51.8916,30900.0
2013-02-12 13:40:00,67.5,67.52,67.5,67.52,22400.0,51.8916,51.907,51.8916,51.907,22400.0
2013-02-12 13:50:00,67.51,67.53,67.45,67.47,43300.0,51.8993,51.9146,51.8531,51.8685,43300.0
2013-02-12 14:00:00,67.46,67.46,67.35,67.35,16400.0,51.8608,51.8608,51.7763,51.7763,16400.0
2013-02-12 14:10:00,67.35,67.36,67.29,67.29,14200.0,51.7763,51.784,51.7301,51.7301,14200.0
2013-02-12 14:20:00,67.29,67.29,67.24,67.26,15500.0,51.7301,51.7301,51.6917,51.7071,15500.0
2013-02-12 14:30:00,67.26,67.44,67.26,67.41,23600.0,51.7071,51.8455,51.7071,51.8224,23600.0
2013-02-12 14:40:00,67.42,67.42,67.38,67.39,8500.0,51.8301,51.8301,51.7993,51.807,8500.0
2013-02-12 14:50:00,67.39,67.4,67.34,67.36,29700.0,51.807,51.8147,51.7686,51.784,29700.0
2013-02-12 15:00:00,67.36,67.42,67.35,67.4,58800.0,51.784,51.8301,51.7763,51.8147,58800.0
2013-02-12 15:10:00,67.4,67.44,67.33,67.33,45000.0,51.8147,51.8455,51.7609,51.7609,45000.0
2013-02-12 15:20:00,67.33,67.41,67.33,67.41,27200.0,51.7609,51.8224,51.7609,51.8224,27200.0
2013-02-12 15:30:00,67.41,67.49,67.41,67.48,65100.0,51.8224,51.8839,51.8224,51.8762,65100.0
2013-02-12 15:40:00,67.48,67.52,67.46,67.49,82400.0,51.8762,51.907,51.8608,51.8839,82400.0
2013-02-12 15:50:00,67.49,67.52,67.45,67.49,127600.0,51.8839,51.907,51.8531,51.8839,127600.0
2013-02-13 09:30:00,67.5,67.68,67.32,67.61,105400.0,51.8916,52.03,51.7532,51.9761,105400.0
2013-02-13 09:40:00,67.61,67.72,67.55,67.68,50700.0,51.9761,52.0607,51.93,52.03,50700.0
2013-02-13 09:50:00,67.68,67.98,67.61,67.98,49900.0,52.03,52.2606,51.9761,52.2606,49900.0
2013-02-13 10:00:00,68.0,68.17,67.99,68.09,88400.0,52.276,52.4067,52.2683,52.3452,88400.0
2013-02-13 10:10:00,68.11,68.18,68.07,68.15,26100.0,52.3605,52.4143,52.3298,52.3913,26100.0
2013-02-13 10:20:00,68.15,68.22,68.05,68.1,30200.0,52.3913,52.4451,52.3144,52.3528,30200.0
2013-02-13 10:30:00,68.1,68.1,67.95,67.96,20800.0,52.3528,52.3528,52.2375,52.2452,20800.0
2013-02-13 10:40:00,67.97,68.03,67.93,67.97,18700.0,52.2529,52.299,52.2222,52.2529,18700.0
2013-02-13 10:50:00,67.97,67.97,67.81,67.83,16300.0,52.2529,52.2529,52.1299,52.1453,16300.0
2013-02-13 11:00:00,67.83,67.87,67.78,67.86,17600.0,52.1453,52.176,52.1068,52.1683,17600.0
2013-02-13 11:10:00,67.87,67.9,67.73,67.79,21300.0,52.176,52.1991,52.0684,52.1145,21300.0
2013-02-13 11:20:00,67.78,67.82,67.73,67.8,22200.0,52.1068,52.1376,52.0684,52.1222,22200.0
2013-02-13 11:30:00,67.79,67.92,67.78,67.83,20400.0,52.1145,52.2145,52.1068,52.1453,20400.0
2013-02-13 11:40:00,67.82,67.91,67.75,67.89,17700.0,52.1376,52.2068,52.0838,52.1914,17700.0
2013-02-13 11:50:00,67.88,67.9,67.79,67.86,17200.0,52.1837,52.1991,52.1145,52.1683,17200.0
2013-02-13 12:00:00,67.86,67.89,67.82,67.89,26400.0,52.1683,52.1914,52.1376,52.1914,26400.0
2013-02-13 12:10:00,67.88,67.89,67.82,67.88,15200.0,52.1837,52.1914,52.1376,52.1837,15200.0
2013-02-13 12:20:00,67.88,67.89,67.84,67.85,23300.0,52.1837,52.1914,52.153,52.1607,23300.0
2013-02-13 12:30:00,67.86,67.91,67.85,67.85,27200.0,52.1683,52.2068,52.1607,52.1607,27200.0
2013-02-13 12:40:00,67.85,67.92,67.85,67.86,21600.0,52.1607,52.2145,52.1607,52.1683,21600.0
2013-02-13 12:50:00,67.87,67.91,67.86,67.89,14100.0,52.176,52.2068,52.1683,52.1914,14100.0
2013-02-13 13:00:00,67.9,67.95,67.81,67.87,22900.0,52.1991,52.2375,52.1299,52.176,22900.0
2013-02-13 13:10:00,67.86,67.88,67.81,67.88,15100.0,52.1683,52.1837,52.1299,52.1837,15100.0
2013-02-13 13:20:00,67.86,67.88,67.82,67.84,10900.0,52.1683,52.1837,52.1376,52.153,10900.0
2013-02-13 13:30:00,67.84,67.86,67.81,67.84,12300.0,52.153,52.1683,52.1299,52.153,12300.0
2013-02-13 13:40:00,67.86,67.9,67.84,67.85,11400.0,52.1683,52.1991,52.153,52.1607,11400.0
2013-02-13 13:50:00,67.85,67.91,67.83,67.89,14000.0,52.1607,52.2068,52.1453,52.1914,14000.0
2013-02-13 14:00:00,67.9,67.99,67.9,67.9,17500.0,52.1991,52.2683,52.1991,52.1991,17500.0
2013-02-13 14:10:00,67.89,67.89,67.81,67.82,14700.0,52.1914,52.1914,52.1299,52.1376,14700.0
2013-02-13 14:20:00,67.8,67.9,67.8,67.9,24400.0,52.1222,52.1991,52.1222,52.1991,24400.0
2013-02-13 14:30:00,67.89,67.9,67.76,67.81,29800.0,52.1914,52.1991,52.0915,52.1299,29800.0
2013-02-13 14:40:00,67.83,67.87,67.77,67.8,25800.0,52.1453,52.176,52.0991,52.1222,25800.0
2013-02-13 14:50:00,67.8,67.88,67.78,67.87,20200.0,52.1222,52.1837,52.1068,52.176,20200.0
2013-02-13 15:00:00,67.87,67.88,67.8,67.83,20200.0,52.176,52.1837,52.1222,52.1453,20200.0
2013-02-13 15:10:00,67.83,67.83,67.77,67.83,24100.0,52.1453,52.1453,52.0991,52.1453,24100.0
2013-02-13 15:20:00,67.83,67.9,67.75,67.79,26500.0,52.1453,52.1991,52.0838,52.1145,26500.0
2013-02-13 15:30:00,67.79,67.84,67.74,67.77,29400.0,52.1145,52.153,52.0761,52.0991,29400.0
2013-02-13 15:40:00,67.78,67.86,67.78,67.84,38900.0,52.1068,52.1683,52.1068,52.153,38900.0
2013-02-13 15:50:00,67.85,67.92,67.84,67.9,73000.0,52.1607,52.2145,52.153,52.1991,73000.0
2013-02-14 09:30:00,67.58,67.87,67.58,67.75,25000.0,51.9531,52.176,51.9531,52.0838,25000.0
2013-02-14 09:40:00,67.75,68.12,67.73,68.02,26600.0,52.0838,52.3682,52.0684,52.2913,26600.0
2013-02-14 09:50:00,68.01,68.22,67.99,68.22,23800.0,52.2837,52.4451,52.2683,52.4451,23800.0
2013-02-14 10:00:00,68.23,68.25,68.0,68.19,35900.0,52.4528,52.4682,52.276,52.422,35900.0
2013-02-14 10:10:00,68.19,68.33,68.16,68.32,39000.0,52.422,52.5297,52.399,52.522,39000.0
2013-02-14 10:20:00,68.32,68.46,68.32,68.42,35000.0,52.522,52.6296,52.522,52.5988,35000.0
2013-02-14 10:30:00,68.4,68.68,68.4,68.63,54700.0,52.5835,52.7987,52.5835,52.7603,54700.0
2013-02-14 10:40:00,68.65,68.68,68.56,68.59,28400.0,52.7757,52.7987,52.7065,52.7295,28400.0
2013-02-14 10:50:00,68.59,68.61,68.45,68.5,14300.0,52.7295,52.7449,52.6219,52.6603,14300.0
2013-02-14 11:00:00,68.5,68.54,68.45,68.46,14600.0,52.6603,52.6911,52.6219,52.6296,14600.0
2013-02-14 11:10:00,68.46,68.52,68.43,68.48,31000.0,52.6296,52.6757,52.6065,52.645,31000.0
2013-02-14 11:20:00,68.49,68.53,68.46,68.48,14100.0,52.6527,52.6834,52.6296,52.645,14100.0
2013-02-14 11:30:00,68.47,68.49,68.4,68.49,17800.0,52.6373,52.6527,52.5835,52.6527,17800.0
2013-02-14 11:40:00,68.49,68.49,68.42,68.45,17400.0,52.6527,52.6527,52.5988,52.6219,17400.0
2013-02-14 11:50:00,68.45,68.51,68.45,68.51,32000.0,52.6219,52.668,52.6219,52.668,32000.0
2013-02-14 12:00:00,68.5,68.52,68.49,68.5,40800.0,52.6603,52.6757,52.6527,52.6603,40800.0
2013-02-14 12:10:00,68.5,68.5,68.4,68.46,12700.0,52.6603,52.6603,52.5835,52.6296,12700.0
2013-02-14 12:20:00,68.46,68.48,68.42,68.48,25200.0,52.6296,52.645,52.5988,52.645,25200.0
2013-02-14 12:30:00,68.46,68.5,68.42,68.49,22300.0,52.6296,52.6603,52.5988,52.6527,22300.0
2013-02-14 12:40:00,68.5,68.7,68.49,68.67,43100.0,52.6603,52.8141,52.6527,52.791,43100.0
2013-02-14 12:50:00,68.68,68.69,68.62,68.68,12000.0,52.7987,52.8064,52.7526,52.7987,12000.0
2013-02-14 13:00:00,68.67,68.73,68.66,68.72,30300.0,52.791,52.8372,52.7833,52.8295,30300.0
2013-02-14 13:10:00,68.73,68.76,68.69,68.69,23400.0,52.8372,52.8602,52.8064,52.8064,23400.0
2013-02-14 13:20:00,68.68,68.69,68.57,68.62,20200.0,52.7987,52.8064,52.7142,52.7526,20200.0
2013-02-14 13:30:00,68.63,68.68,68.63,68.68,8200.0,52.7603,52.7987,52.7603,52.7987,8200.0
2013-02-14 13:40:00,68.68,68.76,68.67,68.75,37300.0,52.7987,52.8602,52.791,52.8525,37300.0
2013-02-14 13:50:00,68.75,68.8,68.75,68.79,36000.0,52.8525,52.891,52.8525,52.8833,36000.0
2013-02-14 14:00:00,68.8,68.91,68.79,68.9,47900.0,52.891,52.9755,52.8833,52.9679,47900.0
2013-02-14 14:10:00,68.91,68.92,68.86,68.86,20200.0,52.9755,52.9832,52.9371,52.9371,20200.0
2013-02-14 14:20:00,68.87,68.96,68.87,68.92,35800.0,52.9448,53.014,52.9448,52.9832,35800.0
2013-02-14 14:30:00,68.93,68.93,68.87,68.87,36300.0,52.9909,52.9909,52.9448,52.9448,36300.0
2013-02-14 14:40:00,68.87,68.88,68.85,68.87,27000.0,52.9448,52.9525,52.9294,52.9448,27000.0
2013-02-14 14:50:00,68.87,68.94,68.86,68.94,41100.0,52.9448,52.9986,52.9371,52.9986,41100.0
2013-02-14 15:00:00,68.93,68.99,68.92,68.99,42800.0,52.9909,53.037,52.9832,53.037,42800.0
2013-02-14 15:10:00,68.98,69.11,68.97,69.02,66600.0,53.0294,53.1293,53.0217,53.0601,66600.0
2013-02-14 15:20:00,69.02,69.03,68.93,68.93,33600.0,53.0601,53.0678,52.9909,52.9909,33600.0
2013-02-14 15:30:00,68.93,69.12,68.93,69.0,91800.0,52.9909,53.137,52.9909,53.0447,91800.0
2013-02-14 15:40:00,69.0,69.03,68.92,69.03,46800.0,53.0447,53.0678,52.9832,53.0678,46800.0
2013-02-14 15:50:00,69.02,69.08,68.96,69.03,106000.0,53.0601,53.1062,53.014,53.0678,106000.0
2013-02-15 09:30:00,69.17,69.34,69.05,69.16,226900.0,53.1754,53.3061,53.0832,53.1677,226900.0
2013-02-15 09:40:00,69.15,69.16,68.83,68.92,42200.0,53.16,53.1677,52.914,52.9832,42200.0
2013-02-15 09:50:00,68.91,69.17,68.91,69.01,34800.0,52.9755,53.1754,52.9755,53.0524,34800.0
2013-02-15 10:00:00,69.01,69.17,69.01,69.17,36500.0,53.0524,53.1754,53.0524,53.1754,36500.0
2013-02-15 10:10:00,69.17,69.24,69.1,69.16,24200.0,53.1754,53.2292,53.1216,53.1677,24200.0
2013-02-15 10:20:00,69.16,69.17,69.06,69.06,61100.0,53.1677,53.1754,53.0909,53.0909,61100.0
2013-02-15 10:30:00,69.05,69.06,68.91,68.92,31700.0,53.0832,53.0909,52.9755,52.9832,31700.0
2013-02-15 10:40:00,68.91,68.96,68.87,68.9,44600.0,52.9755,53.014,52.9448,52.9679,44600.0
2013-02-15 10:50:00,68.9,68.97,68.88,68.94,29700.0,52.9679,53.0217,52.9525,52.9986,29700.0
2013-02-15 11:00:00,68.94,68.95,68.87,68.87,20900.0,52.9986,53.0063,52.9448,52.9448,20900.0
2013-02-15 11:10:00,68.87,68.98,68.87,68.92,31000.0,52.9448,53.0294,52.9448,52.9832,31000.0
2013-02-15 11:20:00,68.92,68.98,68.92,68.96,30200.0,52.9832,53.0294,52.9832,53.014,30200.0
2013-02-15 11:30:00,68.96,69.03,68.95,68.98,32500.0,53.014,53.0678,53.0063,53.0294,32500.0
2013-02-15 11:40:00,68.98,69.02,68.98,69.02,30700.0,53.0294,53.0601,53.0294,53.0601,30700.0
2013-02-15 11:50:00,69.02,69.03,68.98,69.03,17600.0,53.0601,53.0678,53.0294,53.0678,17600.0
2013-02-15 12:00:00,69.03,69.03,68.96,69.0,31700.0,53.0678,53.0678,53.014,53.0447,31700.0
2013-02-15 12:10:00,69.0,69.03,68.97,69.0,51500.0,53.0447,53.0678,53.0217,53.0447,51500.0
2013-02-15 12:20:00,68.99,68.99,68.83,68.91,19800.0,53.037,53.037,52.914,52.9755,19800.0
2013-02-15 12:30:00,68.91,68.92,68.89,68.9,47500.0,52.9755,52.9832,52.9602,52.9679,47500.0
2013-02-15 12:40:00,68.9,68.99,68.87,68.99,29300.0,52.9679,53.037,52.9448,53.037,29300.0
2013-02-15 12:50:00,68.99,68.99,68.9,68.97,20200.0,53.037,53.037,52.9679,53.0217,20200.0
2013-02-15 13:00:00,68.97,69.03,68.97,69.0,14200.0,53.0217,53.0678,53.0217,53.0447,14200.0
2013-02-15 13:10:00,69.0,69.05,69.0,69.05,18500.0,53.0447,53.0832,53.0447,53.0832,18500.0
2013-02-15 13:20:00,69.03,69.03,68.93,68.94,16600.0,53.0678,53.0678,52.9909,52.9986,16600.0
2013-02-15 13:30:00,68.93,69.02,68.93,68.98,37800.0,52.9909,53.0601,52.9909,53.0294,37800.0
2013-02-15 13:40:00,68.97,68.97,68.95,68.96,10200.0,53.0217,53.0217,53.0063,53.014,10200.0
2013-02-15 13:50:00,68.97,69.04,68.97,69.02,30800.0,53.0217,53.0755,53.0217,53.0601,30800.0
2013-02-15 14:00:00,69.02,69.02,68.95,68.95,33200.0,53.0601,53.0601,53.0063,53.0063,33200.0
2013-02-15 14:10:00,68.94,68.94,68.82,68.83,36300.0,52.9986,52.9986,52.9064,52.914,36300.0
2013-02-15 14:20:00,68.82,68.88,68.77,68.81,29800.0,52.9064,52.9525,52.8679,52.8987,29800.0
2013-02-15 14:30:00,68.81,68.89,68.75,68.79,32100.0,52.8987,52.9602,52.8525,52.8833,32100.0
2013-02-15 14:40:00,68.8,68.83,68.71,68.74,25500.0,52.891,52.914,52.8218,52.8449,25500.0
2013-02-15 14:50:00,68.76,68.85,68.74,68.78,23900.0,52.8602,52.9294,52.8449,52.8756,23900.0
2013-02-15 15:00:00,68.77,68.84,68.75,68.8,25500.0,52.8679,52.9217,52.8525,52.891,25500.0
2013-02-15 15:10:00,68.79,68.79,68.73,68.78,21300.0,52.8833,52.8833,52.8372,52.8756,21300.0
2013-02-15 15:20:00,68.78,68.85,68.77,68.78,40700.0,52.8756,52.9294,52.8679,52.8756,40700.0
2013-02-15 15:30:00,68.78,68.87,68.75,68.8,45000.0,52.8756,52.9448,52.8525,52.891,45000.0
2013-02-15 15:40:00,68.8,68.92,68.8,68.84,66000.0,52.891,52.9832,52.891,52.9217,66000.0
2013-02-15 15:50:00,68.84,68.85,68.77,68.8,169600.0,52.9217,52.9294,52.8679,52.891,169600.0
2013-02-19 09:30:00,68.83,69.15,68.83,68.86,37000.0,52.914,53.16,52.914,52.9371,37000.0
2013-02-19 09:40:00,68.88,69.12,68.87,69.06,17400.0,52.9525,53.137,52.9448,53.0909,17400.0
2013-02-19 09:50:00,69.07,69.1,68.94,69.01,50100.0,53.0985,53.1216,52.9986,53.0524,50100.0
2013-02-19 10:00:00,68.98,69.02,68.84,68.85,34700.0,53.0294,53.0601,52.9217,52.9294,34700.0
2013-02-19 10:10:00,68.86,68.93,68.86,68.93,21600.0,52.9371,52.9909,52.9371,52.9909,21600.0
2013-02-19 10:20:00,68.94,68.99,68.84,68.88,31600.0,52.9986,53.037,52.9217,52.9525,31600.0
2013-02-19 10:30:00,68.89,68.97,68.88,68.95,31200.0,52.9602,53.0217,52.9525,53.0063,31200.0
2013-02-19 10:40:00,68.95,69.06,68.95,68.97,18000.0,53.0063,53.0909,53.0063,53.0217,18000.0
2013-02-19 10:50:00,68.96,69.06,68.94,69.06,23900.0,53.014,53.0909,52.9986,53.0909,23900.0
2013-02-19 11:00:00,69.04,69.06,68.94,68.98,20900.0,53.0755,53.0909,52.9986,53.0294,20900.0
2013-02-19 11:10:00,68.97,68.97,68.9,68.93,21900.0,53.0217,53.0217,52.9679,52.9909,21900.0
2013-02-19 11:20:00,68.93,69.06,68.91,69.05,43400.0,52.9909,53.0909,52.9755,53.0832,43400.0
2013-02-19 11:30:00,69.05,69.06,69.0,69.04,19200.0,53.0832,53.0909,53.0447,53.0755,19200.0
2013-02-19 11:40:00,69.04,69.05,68.95,68.95,28000.0,53.0755,53.0832,53.0063,53.0063,28000.0
2013-02-19 11:50:00,68.95,69.04,68.95,69.04,29900.0,53.0063,53.0755,53.0063,53.0755,29900.0
2013-02-19 12:00:00,69.05,69.06,68.98,69.0,16600.0,53.0832,53.0909,53.0294,53.0447,16600.0
2013-02-19 12:10:00,69.0,69.02,68.94,69.01,18600.0,53.0447,53.0601,52.9986,53.0524,18600.0
2013-02-19 12:20:00,69.01,69.01,68.99,68.99,7100.0,53.0524,53.0524,53.037,53.037,7100.0
2013-02-19 12:30:00,68.99,69.0,68.93,68.93,8000.0,53.037,53.0447,52.9909,52.9909,8000.0
2013-02-19 12:40:00,68.93,68.94,68.89,68.92,19200.0,52.9909,52.9986,52.9602,52.9832,19200.0
2013-02-19 12:50:00,68.94,68.97,68.91,68.96,16900.0,52.9986,53.0217,52.9755,53.014,16900.0
2013-02-19 13:00:00,68.97,68.99,68.91,68.92,22200.0,53.0217,53.037,52.9755,52.9832,22200.0
2013-02-19 13:10:00,68.93,68.95,68.91,68.94,9600.0,52.9909,53.0063,52.9755,52.9986,9600.0
2013-02-19 13:20:00,68.95,68.96,68.93,68.95,34500.0,53.0063,53.014,52.9909,53.0063,34500.0
2013-02-19 13:30:00,68.95,68.97,68.93,68.94,9700.0,53.0063,53.0217,52.9909,52.9986,9700.0
2013-02-19 13:40:00,68.95,68.96,68.92,68.94,11600.0,53.0063,53.014,52.9832,52.9986,11600.0
2013-02-19 13:50:00,68.94,68.99,68.93,68.99,13800.0,52.9986,53.037,52.9909,53.037,13800.0
2013-02-19 14:00:00,69.0,69.05,68.99,69.03,51000.0,53.0447,53.0832,53.037,53.0678,51000.0
2013-02-19 14:10:00,69.01,69.04,68.97,69.04,37200.0,53.0524,53.0755,53.0217,53.0755,37200.0
2013-02-19 14:20:00,69.04,69.07,69.02,69.04,59800.0,53.0755,53.0985,53.0601,53.0755,59800.0
2013-02-19 14:30:00,69.04,69.05,69.02,69.04,57200.0,53.0755,53.0832,53.0601,53.0755,57200.0
2013-02-19 14:40:00,69.04,69.05,69.0,69.01,25700.0,53.0755,53.0832,53.0447,53.0524,25700.0
2013-02-19 14:50:00,69.03,69.06,69.01,69.06,34000.0,53.0678,53.0909,53.0524,53.0909,34000.0
2013-02-19 15:00:00,69.05,69.06,68.97,68.97,33100.0,53.0832,53.0909,53.0217,53.0217,33100.0
2013-02-19 15:10:00,68.97,69.01,68.97,68.98,32200.0,53.0217,53.0524,53.0217,53.0294,32200.0
2013-02-19 15:20:00,68.99,69.0,68.93,68.93,36300.0,53.037,53.0447,52.9909,52.9909,36300.0
2013-02-19 15:30:00,68.93,68.96,68.9,68.92,31400.0,52.9909,53.014,52.9679,52.9832,31400.0
2013-02-19 15:40:00,68.92,68.98,68.9,68.95,82300.0,52.9832,53.0294,52.9679,53.0063,82300.0
2013-02-19 15:50:00,68.95,69.05,68.92,69.04,147000.0,53.0063,53.0832,52.9832,53.0755,147000.0
2013-02-20 09:30:00,68.94,69.05,68.71,69.05,43500.0,52.9986,53.0832,52.8218,53.0832,43500.0
2013-02-20 09:40:00,69.0,69.01,68.71,68.83,45600.0,53.0447,53.0524,52.8218,52.914,45600.0
2013-02-20 09:50:00,68.82,68.94,68.78,68.84,24200.0,52.9064,52.9986,52.8756,52.9217,24200.0
2013-02-20 10:00:00,68.85,69.07,68.84,69.03,27000.0,52.9294,53.0985,52.9217,53.0678,27000.0
2013-02-20 10:10:00,69.03,69.06,68.98,68.98,21700.0,53.0678,53.0909,53.0294,53.0294,21700.0
2013-02-20 10:20:00,68.99,69.01,68.85,68.86,11700.0,53.037,53.0524,52.9294,52.9371,11700.0
2013-02-20 10:30:00,68.87,68.99,68.86,68.91,21800.0,52.9448,53.037,52.9371,52.9755,21800.0
2013-02-20 10:40:00,68.92,68.95,68.75,68.78,14500.0,52.9832,53.0063,52.8525,52.8756,14500.0
2013-02-20 10:50:00,68.78,68.91,68.78,68.9,29300.0,52.8756,52.9755,52.8756,52.9679,29300.0
2013-02-20 11:00:00,68.9,68.9,68.71,68.73,52400.0,52.9679,52.9679,52.8218,52.8372,52400.0
2013-02-20 11:10:00,68.75,68.83,68.71,68.83,22000.0,52.8525,52.914,52.8218,52.914,22000.0
2013-02-20 11:20:00,68.83,68.93,68.83,68.9,57100.0,52.914,52.9909,52.914,52.9679,57100.0
2013-02-20 11:30:00,68.9,68.93,68.82,68.88,45800.0,52.9679,52.9909,52.9064,52.9525,45800.0
2013-02-20 11:40:00,68.88,68.92,68.83,68.88,15800.0,52.9525,52.9832,52.914,52.9525,15800.0
2013-02-20 11:50:00,68.87,68.9,68.81,68.9,16300.0,52.9448,52.9679,52.8987,52.9679,16300.0
2013-02-20 12:00:00,68.87,68.89,68.81,68.84,11100.0,52.9448,52.9602,52.8987,52.9217,11100.0
2013-02-20 12:10:00,68.85,68.89,68.83,68.84,9200.0,52.9294,52.9602,52.914,52.9217,9200.0
2013-02-20 12:20:00,68.84,68.84,68.79,68.81,9300.0,52.9217,52.9217,52.8833,52.8987,9300.0
2013-02-20 12:30:00,68.81,68.95,68.81,68.9,31500.0,52.8987,53.0063,52.8987,52.9679,31500.0
2013-02-20 12:40:00,68.9,68.97,68.84,68.89,15700.0,52.9679,53.0217,52.9217,52.9602,15700.0
2013-02-20 12:50:00,68.88,68.89,68.8,68.87,17600.0,52.9525,52.9602,52.891,52.9448,17600.0
2013-02-20 13:00:00,68.86,68.86,68.75,68.78,12800.0,52.9371,52.9371,52.8525,52.8756,12800.0
2013-02-20 13:10:00,68.78,68.78,68.7,68.7,13400.0,52.8756,52.8756,52.8141,52.8141,13400.0
2013-02-20 13:20:00,68.72,68.75,68.72,68.75,14500.0,52.8295,52.8525,52.8295,52.8525,14500.0
2013-02-20 13:30:00,68.74,68.74,68.65,68.67,38300.0,52.8449,52.8449,52.7757,52.791,38300.0
2013-02-20 13:40:00,68.68,68.74,68.66,68.69,12200.0,52.7987,52.8449,52.7833,52.8064,12200.0
2013-02-20 13:50:00,68.69,68.7,68.64,68.65,11000.0,52.8064,52.8141,52.768,52.7757,11000.0
2013-02-20 14:00:00,68.64,68.77,68.57,68.74,54100.0,52.768,52.8679,52.7142,52.8449,54100.0
2013-02-20 14:10:00,68.78,68.78,68.61,68.68,73000.0,52.8756,52.8756,52.7449,52.7987,73000.0
2013-02-20 14:20:00,68.67,68.67,68.54,68.61,39300.0,52.791,52.791,52.6911,52.7449,39300.0
2013-02-20 14:30:00,68.6,68.66,68.59,68.64,29300.0,52.7372,52.7833,52.7295,52.768,29300.0
2013-02-20 14:40:00,68.64,68.64,68.43,68.46,45300.0,52.768,52.768,52.6065,52.6296,45300.0
2013-02-20 14:50:00,68.46,68.53,68.39,68.39,33000.0,52.6296,52.6834,52.5758,52.5758,33000.0
2013-02-20 15:00:00,68.39,68.39,68.13,68.2,31300.0,52.5758,52.5758,52.3759,52.4297,31300.0
2013-02-20 15:10:00,68.2,68.25,68.09,68.1,53200.0,52.4297,52.4682,52.3452,52.3528,53200.0
2013-02-20 15:20:00,68.1,68.19,68.05,68.13,45400.0,52.3528,52.422,52.3144,52.3759,45400.0
2013-02-20 15:30:00,68.14,68.29,68.01,68.26,71300.0,52.3836,52.4989,52.2837,52.4758,71300.0
2013-02-20 15:40:00,68.27,68.28,68.02,68.05,81000.0,52.4835,52.4912,52.2913,52.3144,81000.0
2013-02-20 15:50:00,68.04,68.06,67.89,67.96,199100.0,52.3067,52.3221,52.1914,52.2452,199100.0
2013-02-21 09:30:00,67.7,67.82,67.42,67.53,48300.0,52.0453,52.1376,51.8301,51.9146,48300.0
2013-02-21 09:40:00,67.54,67.62,67.43,67.5,28500.0,51.9223,51.9838,51.8378,51.8916,28500.0
2013-02-21 09:50:00,67.52,67.52,67.32,67.37,31300.0,51.907,51.907,51.7532,51.7916,31300.0
2013-02-21 10:00:00,67.35,67.41,67.23,67.26,49900.0,51.7763,51.8224,51.684,51.7071,49900.0
2013-02-21 10:10:00,67.27,67.43,67.23,67.36,43700.0,51.7148,51.8378,51.684,51.784,43700.0
2013-02-21 10:20:00,67.36,67.6,67.36,67.58,32300.0,51.784,51.9685,51.784,51.9531,32300.0
2013-02-21 10:30:00,67.58,67.58,67.4,67.42,22700.0,51.9531,51.9531,51.8147,51.8301,22700.0
2013-02-21 10:40:00,67.45,67.6,67.43,67.6,43300.0,51.8531,51.9685,51.8378,51.9685,43300.0
2013-02-21 10:50:00,67.6,67.65,67.54,67.56,28300.0,51.9685,52.0069,51.9223,51.9377,28300.0
2013-02-21 11:00:00,67.56,67.57,67.48,67.55,22300.0,51.9377,51.9454,51.8762,51.93,22300.0
2013-02-21 11:10:00,67.56,67.58,67.4,67.41,23600.0,51.9377,51.9531,51.8147,51.8224,23600.0
2013-02-21 11:20:00,67.41,67.42,67.37,67.37,11000.0,51.8224,51.8301,51.7916,51.7916,11000.0
2013-02-21 11:30:00,67.36,67.47,67.31,67.46,14900.0,51.784,51.8685,51.7455,51.8608,14900.0
2013-02-21 11:40:00,67.46,67.51,67.4,67.45,13000.0,51.8608,51.8993,51.8147,51.8531,13000.0
2013-02-21 11:50:00,67.45,67.49,67.36,67.41,22300.0,51.8531,51.8839,51.784,51.8224,22300.0
2013-02-21 12:00:00,67.4,67.44,67.4,67.43,8300.0,51.8147,51.8455,51.8147,51.8378,8300.0
2013-02-21 12:10:00,67.42,67.42,67.33,67.34,19600.0,51.8301,51.8301,51.7609,51.7686,19600.0
2013-02-21 12:20:00,67.34,67.48,67.34,67.46,26000.0,51.7686,51.8762,51.7686,51.8608,26000.0
2013-02-21 12:30:00,67.47,67.49,67.41,67.42,18100.0,51.8685,51.8839,51.8224,51.8301,18100.0
2013-02-21 12:40:00,67.42,67.46,67.38,67.42,11900.0,51.8301,51.8608,51.7993,51.8301,11900.0
2013-02-21 12:50:00,67.44,67.54,67.39,67.52,13400.0,51.8455,51.9223,51.807,51.907,13400.0
2013-02-21 13:00:00,67.53,67.59,67.52,67.57,10800.0,51.9146,51.9608,51.907,51.9454,10800.0
2013-02-21 13:10:00,67.57,67.57,67.48,67.52,10400.0,51.9454,51.9454,51.8762,51.907,10400.0
2013-02-21 13:20:00,67.51,67.55,67.47,67.49,18800.0,51.8993,51.93,51.8685,51.8839,18800.0
2013-02-21 13:30:00,67.49,67.5,67.44,67.49,9600.0,51.8839,51.8916,51.8455,51.8839,9600.0
2013-02-21 13:40:00,67.49,67.5,67.33,67.34,11800.0,51.8839,51.8916,51.7609,51.7686,11800.0
2013-02-21 13:50:00,67.33,67.34,67.26,67.33,12400.0,51.7609,51.7686,51.7071,51.7609,12400.0
2013-02-21 14:00:00,67.32,67.35,67.19,67.19,26600.0,51.7532,51.7763,51.6533,51.6533,26600.0
2013-02-21 14:10:00,67.19,67.25,67.16,67.17,17500.0,51.6533,51.6994,51.6302,51.6379,17500.0
2013-02-21 14:20:00,67.17,67.17,67.06,67.13,20300.0,51.6379,51.6379,51.5533,51.6071,20300.0
2013-02-21 14:30:00,67.14,67.25,67.14,67.24,23800.0,51.6148,51.6994,51.6148,51.6917,23800.0
2013-02-21 14:40:00,67.23,67.35,67.23,67.32,37800.0,51.684,51.7763,51.684,51.7532,37800.0
2013-02-21 14:50:00,67.32,67.39,67.2,67.36,22500.0,51.7532,51.807,51.661,51.784,22500.0
2013-02-21 15:00:00,67.36,67.5,67.33,67.45,37800.0,51.784,51.8916,51.7609,51.8531,37800.0
2013-02-21 15:10:00,67.45,67.52,67.42,67.46,34300.0,51.8531,51.907,51.8301,51.8608,34300.0
2013-02-21 15:20:00,67.45,67.57,67.42,67.55,27800.0,51.8531,51.9454,51.8301,51.93,27800.0
2013-02-21 15:30:00,67.55,67.6,67.51,67.57,30600.0,51.93,51.9685,51.8993,51.9454,30600.0
2013-02-21 15:40:00,67.56,67.56,67.39,67.43,64000.0,51.9377,51.9377,51.807,51.8378,64000.0
2013-02-21 15:50:00,67.42,67.46,67.23,67.26,104200.0,51.8301,51.8608,51.684,51.7071,104200.0
2013-02-22 09:30:00,67.5,67.87,67.5,67.78,29400.0,51.8916,52.176,51.8916,52.1068,29400.0
2013-02-22 09:40:00,67.76,67.85,67.72,67.75,20400.0,52.0915,52.1607,52.0607,52.0838,20400.0
2013-02-22 09:50:00,67.77,67.86,67.72,67.74,28800.0,52.0991,52.1683,52.0607,52.0761,28800.0
2013-02-22 10:00:00,67.75,67.78,67.67,67.73,32700.0,52.0838,52.1068,52.0223,52.0684,32700.0
2013-02-22 10:10:00,67.72,67.72,67.63,67.67,44000.0,52.0607,52.0607,51.9915,52.0223,44000.0
2013-02-22 10:20:00,67.68,67.73,67.64,67.65,35800.0,52.03,52.0684,51.9992,52.0069,35800.0
2013-02-22 10:30:00,67.65,67.69,67.63,67.66,37000.0,52.0069,52.0376,51.9915,52.0146,37000.0
2013-02-22 10:40:00,67.67,67.84,67.67,67.79,15700.0,52.0223,52.153,52.0223,52.1145,15700.0
2013-02-22 10:50:00,67.79,67.79,67.65,67.69,20300.0,52.1145,52.1145,52.0069,52.0376,20300.0
2013-02-22 11:00:00,67.68,67.71,67.6,67.66,28100.0,52.03,52.053,51.9685,52.0146,28100.0
2013-02-22 11:10:00,67.66,67.66,67.48,67.5,21600.0,52.0146,52.0146,51.8762,51.8916,21600.0
2013-02-22 11:20:00,67.51,67.63,67.5,67.62,13800.0,51.8993,51.9915,51.8916,51.9838,13800.0
2013-02-22 11:30:00,67.61,67.67,67.59,67.65,20600.0,51.9761,52.0223,51.9608,52.0069,20600.0
2013-02-22 11:40:00,67.66,67.78,67.64,67.65,46600.0,52.0146,52.1068,51.9992,52.0069,46600.0
2013-02-22 11:50:00,67.65,67.72,67.64,67.66,14900.0,52.0069,52.0607,51.9992,52.0146,14900.0
2013-02-22 12:00:00,67.66,67.73,67.6,67.7,22700.0,52.0146,52.0684,51.9685,52.0453,22700.0
2013-02-22 12:10:00,67.69,67.69,67.66,67.67,8200.0,52.0376,52.0376,52.0146,52.0223,8200.0
2013-02-22 12:20:00,67.66,67.68,67.64,67.65,10900.0,52.0146,52.03,51.9992,52.0069,10900.0
2013-02-22 12:30:00,67.65,67.69,67.64,67.69,11000.0,52.0069,52.0376,51.9992,52.0376,11000.0
2013-02-22 12:40:00,67.7,67.77,67.68,67.77,17300.0,52.0453,52.0991,52.03,52.0991,17300.0
2013-02-22 12:50:00,67.77,67.81,67.75,67.78,15400.0,52.0991,52.1299,52.0838,52.1068,15400.0
2013-02-22 13:00:00,67.79,67.82,67.77,67.77,12100.0,52.1145,52.1376,52.0991,52.0991,12100.0
2013-02-22 13:10:00,67.79,67.79,67.72,67.72,8000.0,52.1145,52.1145,52.0607,52.0607,8000.0
2013-02-22 13:20:00,67.72,67.72,67.66,67.67,13800.0,52.0607,52.0607,52.0146,52.0223,13800.0
2013-02-22 13:30:00,67.65,67.7,67.64,67.7,11900.0,52.0069,52.0453,51.9992,52.0453,11900.0
2013-02-22 13:40:00,67.71,67.85,67.71,67.85,18600.0,52.053,52.1607,52.053,52.1607,18600.0
2013-02-22 13:50:00,67.86,67.91,67.83,67.85,31600.0,52.1683,52.2068,52.1453,52.1607,31600.0
2013-02-22 14:00:00,67.85,67.85,67.75,67.76,21900.0,52.1607,52.1607,52.0838,52.0915,21900.0
2013-02-22 14:10:00,67.78,67.81,67.67,67.67,13100.0,52.1068,52.1299,52.0223,52.0223,13100.0
2013-02-22 14:20:00,67.67,67.68,67.55,67.57,21300.0,52.0223,52.03,51.93,51.9454,21300.0
2013-02-22 14:30:00,67.57,67.69,67.56,67.67,17600.0,51.9454,52.0376,51.9377,52.0223,17600.0
2013-02-22 14:40:00,67.67,67.77,67.67,67.72,16100.0,52.0223,52.0991,52.0223,52.0607,16100.0
2013-02-22 14:50:00,67.72,67.8,67.72,67.76,13200.0,52.0607,52.1222,52.0607,52.0915,13200.0
2013-02-22 15:00:00,67.76,67.79,67.72,67.73,21500.0,52.0915,52.1145,52.0607,52.0684,21500.0
2013-02-22 15:10:00,67.72,67.78,67.72,67.77,19800.0,52.0607,52.1068,52.0607,52.0991,19800.0
2013-02-22 15:20:00,67.77,67.78,67.69,67.76,21600.0,52.0991,52.1068,52.0376,52.0915,21600.0
2013-02-22 15:30:00,67.77,67.88,67.76,67.87,30500.0,52.0991,52.1837,52.0915,52.176,30500.0
2013-02-22 15:40:00,67.88,67.93,67.88,67.91,55100.0,52.1837,52.2222,52.1837,52.2068,55100.0
2013-02-22 15:50:00,67.91,67.93,67.84,67.93,84700.0,52.2068,52.2222,52.153,52.2222,84700.0
2013-02-25 09:30:00,68.31,68.73,68.31,68.42,30400.0,52.5143,52.8372,52.5143,52.5988,30400.0
2013-02-25 09:40:00,68.36,68.36,68.26,68.3,12000.0,52.5527,52.5527,52.4758,52.5066,12000.0
2013-02-25 09:50:00,68.3,68.37,68.23,68.27,20900.0,52.5066,52.5604,52.4528,52.4835,20900.0
2013-02-25 10:00:00,68.28,68.48,68.28,68.39,22800.0,52.4912,52.645,52.4912,52.5758,22800.0
2013-02-25 10:10:00,68.41,68.42,68.24,68.29,22400.0,52.5912,52.5988,52.4605,52.4989,22400.0
2013-02-25 10:20:00,68.29,68.29,68.02,68.04,24100.0,52.4989,52.4989,52.2913,52.3067,24100.0
2013-02-25 10:30:00,68.02,68.15,67.95,68.01,15600.0,52.2913,52.3913,52.2375,52.2837,15600.0
2013-02-25 10:40:00,67.99,68.1,67.9,67.91,14000.0,52.2683,52.3528,52.1991,52.2068,14000.0
2013-02-25 10:50:00,67.91,67.97,67.75,67.93,38500.0,52.2068,52.2529,52.0838,52.2222,38500.0
2013-02-25 11:00:00,67.93,67.99,67.78,67.93,22500.0,52.2222,52.2683,52.1068,52.2222,22500.0
2013-02-25 11:10:00,67.92,68.06,67.89,67.93,23000.0,52.2145,52.3221,52.1914,52.2222,23000.0
2013-02-25 11:20:00,67.92,68.12,67.89,68.08,67800.0,52.2145,52.3682,52.1914,52.3375,67800.0
2013-02-25 11:30:00,68.09,68.12,67.83,67.84,32200.0,52.3452,52.3682,52.1453,52.153,32200.0
2013-02-25 11:40:00,67.84,67.85,67.74,67.76,30300.0,52.153,52.1607,52.0761,52.0915,30300.0
2013-02-25 11:50:00,67.76,67.76,67.57,67.62,35800.0,52.0915,52.0915,51.9454,51.9838,35800.0
2013-02-25 12:00:00,67.63,67.75,67.61,67.72,24400.0,51.9915,52.0838,51.9761,52.0607,24400.0
2013-02-25 12:10:00,67.74,67.79,67.68,67.78,17400.0,52.0761,52.1145,52.03,52.1068,17400.0
2013-02-25 12:20:00,67.78,67.78,67.68,67.71,15800.0,52.1068,52.1068,52.03,52.053,15800.0
2013-02-25 12:30:00,67.71,67.78,67.68,67.74,31500.0,52.053,52.1068,52.03,52.0761,31500.0
2013-02-25 12:40:00,67.75,67.78,67.68,67.77,33500.0,52.0838,52.1068,52.03,52.0991,33500.0
2013-02-25 12:50:00,67.76,67.8,67.67,67.68,19400.0,52.0915,52.1222,52.0223,52.03,19400.0
2013-02-25 13:00:00,67.68,67.7,67.54,67.57,16900.0,52.03,52.0453,51.9223,51.9454,16900.0
2013-02-25 13:10:00,67.58,67.63,67.51,67.56,14300.0,51.9531,51.9915,51.8993,51.9377,14300.0
2013-02-25 13:20:00,67.55,67.56,67.45,67.47,10600.0,51.93,51.9377,51.8531,51.8685,10600.0
2013-02-25 13:30:00,67.46,67.46,67.29,67.33,25900.0,51.8608,51.8608,51.7301,51.7609,25900.0
2013-02-25 13:40:00,67.34,67.37,67.23,67.32,34400.0,51.7686,51.7916,51.684,51.7532,34400.0
2013-02-25 13:50:00,67.32,67.35,67.19,67.21,27600.0,51.7532,51.7763,51.6533,51.6686,27600.0
2013-02-25 14:00:00,67.2,67.21,67.04,67.17,26900.0,51.661,51.6686,51.538,51.6379,26900.0
2013-02-25 14:10:00,67.18,67.29,67.15,67.28,67000.0,51.6456,51.7301,51.6225,51.7225,67000.0
2013-02-25 14:20:00,67.29,67.32,67.26,67.29,22500.0,51.7301,51.7532,51.7071,51.7301,22500.0
2013-02-25 14:30:00,67.3,67.35,67.22,67.25,28400.0,51.7378,51.7763,51.6763,51.6994,28400.0
2013-02-25 14:40:00,67.25,67.29,67.21,67.25,42400.0,51.6994,51.7301,51.6686,51.6994,42400.0
2013-02-25 14:50:00,67.25,67.35,67.23,67.24,29300.0,51.6994,51.7763,51.684,51.6917,29300.0
2013-02-25 15:00:00,67.24,67.3,67.23,67.26,72400.0,51.6917,51.7378,51.684,51.7071,72400.0
2013-02-25 15:10:00,67.26,67.29,67.12,67.12,66700.0,51.7071,51.7301,51.5995,51.5995,66700.0
2013-02-25 15:20:00,67.09,67.11,66.79,66.85,45900.0,51.5764,51.5918,51.3458,51.3919,45900.0
2013-02-25 15:30:00,66.86,66.89,66.75,66.81,46200.0,51.3996,51.4226,51.315,51.3611,46200.0
2013-02-25 15:40:00,66.81,66.81,66.58,66.6,101800.0,51.3611,51.3611,51.1843,51.1997,101800.0
2013-02-25 15:50:00,66.59,66.59,66.25,66.25,224100.0,51.192,51.192,50.9306,50.9306,224100.0
2013-02-26 09:30:00,66.66,66.8,66.65,66.73,32800.0,51.2458,51.3534,51.2381,51.2996,32800.0
2013-02-26 09:40:00,66.73,66.89,66.61,66.64,23200.0,51.2996,51.4226,51.2074,51.2304,23200.0
2013-02-26 09:50:00,66.64,66.73,66.56,66.72,143800.0,51.2304,51.2996,51.1689,51.2919,143800.0
2013-02-26 10:00:00,66.76,66.77,66.38,66.4,82300.0,51.3227,51.3304,51.0306,51.0459,82300.0
2013-02-26 10:10:00,66.39,66.46,66.24,66.4,29400.0,51.0383,51.0921,50.9229,51.0459,29400.0
2013-02-26 10:20:00,66.42,66.42,66.12,66.18,56400.0,51.0613,51.0613,50.8307,50.8768,56400.0
2013-02-26 10:30:00,66.16,66.19,65.96,66.04,68700.0,50.8614,50.8845,50.7077,50.7692,68700.0
2013-02-26 10:40:00,66.05,66.15,65.95,66.12,25900.0,50.7769,50.8538,50.7,50.8307,25900.0
2013-02-26 10:50:00,66.12,66.29,66.07,66.25,102500.0,50.8307,50.9614,50.7922,50.9306,102500.0
2013-02-26 11:00:00,66.24,66.25,65.98,66.05,34400.0,50.9229,50.9306,50.7231,50.7769,34400.0
2013-02-26 11:10:00,66.03,66.13,66.02,66.02,34900.0,50.7615,50.8384,50.7538,50.7538,34900.0
2013-02-26 11:20:00,66.03,66.13,65.96,66.04,26800.0,50.7615,50.8384,50.7077,50.7692,26800.0
2013-02-26 11:30:00,66.04,66.2,66.02,66.07,27200.0,50.7692,50.8922,50.7538,50.7922,27200.0
2013-02-26 11:40:00,66.06,66.11,66.02,66.07,126100.0,50.7846,50.823,50.7538,50.7922,126100.0
2013-02-26 11:50:00,66.1,66.38,66.09,66.28,73900.0,50.8153,51.0306,50.8076,50.9537,73900.0
2013-02-26 12:00:00,66.3,66.46,66.28,66.46,27000.0,50.9691,51.0921,50.9537,51.0921,27000.0
2013-02-26 12:10:00,66.46,66.49,66.36,66.36,23500.0,51.0921,51.1151,51.0152,51.0152,23500.0
2013-02-26 12:20:00,66.35,66.49,66.29,66.44,22700.0,51.0075,51.1151,50.9614,51.0767,22700.0
2013-02-26 12:30:00,66.44,66.64,66.36,66.64,29300.0,51.0767,51.2304,51.0152,51.2304,29300.0
2013-02-26 12:40:00,66.6,66.67,66.52,66.53,37300.0,51.1997,51.2535,51.1382,51.1459,37300.0
2013-02-26 12:50:00,66.54,66.72,66.53,66.67,41200.0,51.1536,51.2919,51.1459,51.2535,41200.0
2013-02-26 13:00:00,66.65,66.71,66.54,66.56,38600.0,51.2381,51.2843,51.1536,51.1689,38600.0
2013-02-26 13:10:00,66.53,66.53,66.4,66.41,38200.0,51.1459,51.1459,51.0459,51.0536,38200.0
2013-02-26 13:20:00,66.39,66.44,66.3,66.34,13900.0,51.0383,51.0767,50.9691,50.9998,13900.0
2013-02-26 13:30:00,66.34,66.43,66.3,66.37,22400.0,50.9998,51.069,50.9691,51.0229,22400.0
2013-02-26 13:40:00,66.36,66.47,66.33,66.44,17300.0,51.0152,51.0998,50.9921,51.0767,17300.0
2013-02-26 13:50:00,66.45,66.46,66.37,66.4,49400.0,51.0844,51.0921,51.0229,51.0459,49400.0
2013-02-26 14:00:00,66.41,66.53,66.39,66.49,12100.0,51.0536,51.1459,51.0383,51.1151,12100.0
2013-02-26 14:10:00,66.48,66.5,66.4,66.49,18600.0,51.1074,51.1228,51.0459,51.1151,18600.0
2013-02-26 14:20:00,66.51,66.6,66.5,66.6,27800.0,51.1305,51.1997,51.1228,51.1997,27800.0
2013-02-26 14:30:00,66.58,66.7,66.5,66.7,41100.0,51.1843,51.2766,51.1228,51.2766,41100.0
2013-02-26 14:40:00,66.7,66.7,66.51,66.53,16600.0,51.2766,51.2766,51.1305,51.1459,16600.0
2013-02-26 14:50:00,66.52,66.62,66.49,66.55,36900.0,51.1382,51.2151,51.1151,51.1613,36900.0
2013-02-26 15:00:00,66.56,66.66,66.52,66.6,15800.0,51.1689,51.2458,51.1382,51.1997,15800.0
2013-02-26 15:10:00,66.61,66.62,66.46,66.55,16100.0,51.2074,51.2151,51.0921,51.1613,16100.0
2013-02-26 15:20:00,66.54,66.61,66.49,66.61,21500.0,51.1536,51.2074,51.1151,51.2074,21500.0
2013-02-26 15:30:00,66.62,66.63,66.49,66.63,28200.0,51.2151,51.2228,51.1151,51.2228,28200.0
2013-02-26 15:40:00,66.63,66.75,66.63,66.73,38400.0,51.2228,51.315,51.2228,51.2996,38400.0
2013-02-26 15:50:00,66.72,66.78,66.58,66.64,73800.0,51.2919,51.3381,51.1843,51.2304,73800.0
2013-02-27 09:30:00,66.31,66.68,66.31,66.68,20800.0,50.9768,51.2612,50.9768,51.2612,20800.0
2013-02-27 09:40:00,66.72,67.0,66.6,66.65,41500.0,51.2919,51.5072,51.1997,51.2381,41500.0
2013-02-27 09:50:00,66.65,66.83,66.64,66.7,9500.0,51.2381,51.3765,51.2304,51.2766,9500.0
2013-02-27 10:00:00,66.72,66.95,66.71,66.91,34900.0,51.2919,51.4688,51.2843,51.438,34900.0
2013-02-27 10:10:00,66.93,67.14,66.92,67.12,21700.0,51.4534,51.6148,51.4457,51.5995,21700.0
2013-02-27 10:20:00,67.13,67.28,67.13,67.13,25400.0,51.6071,51.7225,51.6071,51.6071,25400.0
2013-02-27 10:30:00,67.13,68.28,67.13,67.47,109900.0,51.6071,52.4912,51.6071,51.8685,109900.0
2013-02-27 10:40:00,67.48,67.68,67.36,67.36,56400.0,51.8762,52.03,51.784,51.784,56400.0
2013-02-27 10:50:00,67.38,67.39,67.32,67.38,29300.0,51.7993,51.807,51.7532,51.7993,29300.0
2013-02-27 11:00:00,67.38,67.6,67.38,67.55,25600.0,51.7993,51.9685,51.7993,51.93,25600.0
2013-02-27 11:10:00,67.58,67.63,67.47,67.49,19000.0,51.9531,51.9915,51.8685,51.8839,19000.0
2013-02-27 11:20:00,67.51,67.62,67.46,67.59,13400.0,51.8993,51.9838,51.8608,51.9608,13400.0
2013-02-27 11:30:00,67.61,67.67,67.51,67.58,27900.0,51.9761,52.0223,51.8993,51.9531,27900.0
2013-02-27 11:40:00,67.58,67.58,67.51,67.56,14600.0,51.9531,51.9531,51.8993,51.9377,14600.0
2013-02-27 11:50:00,67.58,67.6,67.48,67.49,31600.0,51.9531,51.9685,51.8762,51.8839,31600.0
2013-02-27 12:00:00,67.49,67.53,67.4,67.51,15800.0,51.8839,51.9146,51.8147,51.8993,15800.0
2013-02-27 12:10:00,67.5,67.5,67.44,67.49,13800.0,51.8916,51.8916,51.8455,51.8839,13800.0
2013-02-27 12:20:00,67.49,67.6,67.49,67.6,14600.0,51.8839,51.9685,51.8839,51.9685,14600.0
2013-02-27 12:30:00,67.6,67.72,67.6,67.66,15300.0,51.9685,52.0607,51.9685,52.0146,15300.0
2013-02-27 12:40:00,67.64,67.7,67.59,67.65,13600.0,51.9992,52.0453,51.9608,52.0069,13600.0
2013-02-27 12:50:00,67.64,67.78,67.62,67.7,16800.0,51.9992,52.1068,51.9838,52.0453,16800.0
2013-02-27 13:00:00,67.71,67.74,67.65,67.68,9300.0,52.053,52.0761,52.0069,52.03,9300.0
2013-02-27 13:10:00,67.67,67.74,67.65,67.68,9900.0,52.0223,52.0761,52.0069,52.03,9900.0
2013-02-27 13:20:00,67.68,67.71,67.64,67.71,11400.0,52.03,52.053,51.9992,52.053,11400.0
2013-02-27 13:30:00,67.72,67.87,67.71,67.86,15800.0,52.0607,52.176,52.053,52.1683,15800.0
2013-02-27 13:40:00,67.88,67.88,67.7,67.7,11100.0,52.1837,52.1837,52.0453,52.0453,11100.0
2013-02-27 13:50:00,67.69,67.84,67.69,67.83,16900.0,52.0376,52.153,52.0376,52.1453,16900.0
2013-02-27 14:00:00,67.83,67.85,67.79,67.85,12500.0,52.1453,52.1607,52.1145,52.1607,12500.0
2013-02-27 14:10:00,67.84,67.98,67.84,67.97,14700.0,52.153,52.2606,52.153,52.2529,14700.0
2013-02-27 14:20:00,67.98,68.06,67.97,68.0,21800.0,52.2606,52.3221,52.2529,52.276,21800.0
2013-02-27 14:30:00,67.98,68.0,67.91,68.0,25300.0,52.2606,52.276,52.2068,52.276,25300.0
2013-02-27 14:40:00,68.0,68.09,67.98,68.05,74000.0,52.276,52.3452,52.2606,52.3144,74000.0
2013-02-27 14:50:00,68.04,68.08,68.0,68.06,24500.0,52.3067,52.3375,52.276,52.3221,24500.0
2013-02-27 15:00:00,68.07,68.1,68.03,68.1,22200.0,52.3298,52.3528,52.299,52.3528,22200.0
2013-02-27 15:10:00,68.09,68.19,68.05,68.08,22500.0,52.3452,52.422,52.3144,52.3375,22500.0
2013-02-27 15:20:00,68.09,68.19,68.04,68.06,45600.0,52.3452,52.422,52.3067,52.3221,45600.0
2013-02-27 15:30:00,68.06,68.19,68.05,68.18,22300.0,52.3221,52.422,52.3144,52.4143,22300.0
2013-02-27 15:40:00,68.19,68.28,68.16,68.19,63600.0,52.422,52.4912,52.399,52.422,63600.0
2013-02-27 15:50:00,68.19,68.24,68.06,68.1,121000.0,52.422,52.4605,52.3221,52.3528,121000.0
2013-02-28 09:30:00,68.11,68.37,68.11,68.34,14600.0,52.3605,52.5604,52.3605,52.5373,14600.0
2013-02-28 09:40:00,68.34,68.42,68.26,68.33,26200.0,52.5373,52.5988,52.4758,52.5297,26200.0
2013-02-28 09:50:00,68.32,68.32,68.15,68.18,60500.0,52.522,52.522,52.3913,52.4143,60500.0
2013-02-28 10:00:00,68.21,68.26,67.98,68.02,20200.0,52.4374,52.4758,52.2606,52.2913,20200.0
2013-02-28 10:10:00,68.0,68.04,67.98,68.0,19700.0,52.276,52.3067,52.2606,52.276,19700.0
2013-02-28 10:20:00,68.0,68.13,68.0,68.1,60800.0,52.276,52.3759,52.276,52.3528,60800.0
2013-02-28 10:30:00,68.11,68.14,68.01,68.04,36600.0,52.3605,52.3836,52.2837,52.3067,36600.0
2013-02-28 10:40:00,68.04,68.16,67.99,68.15,64200.0,52.3067,52.399,52.2683,52.3913,64200.0
2013-02-28 10:50:00,68.14,68.21,68.11,68.21,25600.0,52.3836,52.4374,52.3605,52.4374,25600.0
2013-02-28 11:00:00,68.2,68.38,68.16,68.37,16700.0,52.4297,52.5681,52.399,52.5604,16700.0
2013-02-28 11:10:00,68.36,68.38,68.3,68.38,20600.0,52.5527,52.5681,52.5066,52.5681,20600.0
2013-02-28 11:20:00,68.38,68.41,68.29,68.41,15400.0,52.5681,52.5912,52.4989,52.5912,15400.0
2013-02-28 11:30:00,68.41,68.41,68.23,68.23,16600.0,52.5912,52.5912,52.4528,52.4528,16600.0
2013-02-28 11:40:00,68.24,68.36,68.24,68.31,19400.0,52.4605,52.5527,52.4605,52.5143,19400.0
2013-02-28 11:50:00,68.33,68.38,68.28,68.37,21100.0,52.5297,52.5681,52.4912,52.5604,21100.0
2013-02-28 12:00:00,68.37,68.49,68.37,68.45,23800.0,52.5604,52.6527,52.5604,52.6219,23800.0
2013-02-28 12:10:00,68.43,68.49,68.33,68.48,47100.0,52.6065,52.6527,52.5297,52.645,47100.0
2013-02-28 12:20:00,68.47,68.58,68.47,68.54,15100.0,52.6373,52.7218,52.6373,52.6911,15100.0
2013-02-28 12:30:00,68.54,68.62,68.52,68.6,10500.0,52.6911,52.7526,52.6757,52.7372,10500.0
2013-02-28 12:40:00,68.59,68.68,68.58,68.65,11600.0,52.7295,52.7987,52.7218,52.7757,11600.0
2013-02-28 12:50:00,68.65,68.66,68.49,68.49,15000.0,52.7757,52.7833,52.6527,52.6527,15000.0
2013-02-28 13:00:00,68.49,68.57,68.48,68.57,22200.0,52.6527,52.7142,52.645,52.7142,22200.0
2013-02-28 13:10:00,68.57,68.72,68.57,68.72,32800.0,52.7142,52.8295,52.7142,52.8295,32800.0
2013-02-28 13:20:00,68.72,68.89,68.72,68.83,25500.0,52.8295,52.9602,52.8295,52.914,25500.0
2013-02-28 13:30:00,68.82,68.82,68.69,68.77,37800.0,52.9064,52.9064,52.8064,52.8679,37800.0
2013-02-28 13:40:00,68.77,68.91,68.76,68.9,63300.0,52.8679,52.9755,52.8602,52.9679,63300.0
2013-02-28 13:50:00,68.91,69.07,68.91,69.07,65400.0,52.9755,53.0985,52.9755,53.0985,65400.0
2013-02-28 14:00:00,69.06,69.12,69.04,69.11,35500.0,53.0909,53.137,53.0755,53.1293,35500.0
2013-02-28 14:10:00,69.13,69.15,69.03,69.07,32500.0,53.1447,53.16,53.0678,53.0985,32500.0
2013-02-28 14:20:00,69.09,69.15,69.09,69.12,14800.0,53.1139,53.16,53.1139,53.137,14800.0
2013-02-28 14:30:00,69.11,69.14,68.88,68.95,24900.0,53.1293,53.1524,52.9525,53.0063,24900.0
2013-02-28 14:40:00,68.95,68.98,68.83,68.9,74200.0,53.0063,53.0294,52.914,52.9679,74200.0
2013-02-28 14:50:00,68.89,68.89,68.74,68.82,42800.0,52.9602,52.9602,52.8449,52.9064,42800.0
2013-02-28 15:00:00,68.83,68.83,68.73,68.83,27800.0,52.914,52.914,52.8372,52.914,27800.0
2013-02-28 15:10:00,68.83,68.83,68.65,68.73,33400.0,52.914,52.914,52.7757,52.8372,33400.0
2013-02-28 15:20:00,68.73,68.86,68.73,68.82,68900.0,52.8372,52.9371,52.8372,52.9064,68900.0
2013-02-28 15:30:00,68.82,68.91,68.8,68.85,66600.0,52.9064,52.9755,52.891,52.9294,66600.0
2013-02-28 15:40:00,68.85,68.94,68.79,68.88,77400.0,52.9294,52.9986,52.8833,52.9525,77400.0
2013-02-28 15:50:00,68.88,68.88,68.61,68.62,202700.0,52.9525,52.9525,52.7449,52.7526,202700.0
2013-03-01 09:30:00,68.04,68.04,67.16,67.17,69300.0,52.3067,52.3067,51.6302,51.6379,69300.0
2013-03-01 09:40:00,67.13,67.31,66.94,67.31,49000.0,51.6071,51.7455,51.4611,51.7455,49000.0
2013-03-01 09:50:00,67.32,67.65,67.31,67.44,51200.0,51.7532,52.0069,51.7455,51.8455,51200.0
2013-03-01 10:00:00,67.45,67.72,67.44,67.72,63300.0,51.8531,52.0607,51.8455,52.0607,63300.0
2013-03-01 10:10:00,67.7,67.71,67.6,67.64,40700.0,52.0453,52.053,51.9685,51.9992,40700.0
2013-03-01 10:20:00,67.63,67.96,67.53,67.96,56300.0,51.9915,52.2452,51.9146,52.2452,56300.0
2013-03-01 10:30:00,67.98,68.38,67.96,68.15,113800.0,52.2606,52.5681,52.2452,52.3913,113800.0
2013-03-01 10:40:00,68.16,68.18,67.95,67.95,32400.0,52.399,52.4143,52.2375,52.2375,32400.0
2013-03-01 10:50:00,67.95,68.15,67.95,68.15,39600.0,52.2375,52.3913,52.2375,52.3913,39600.0
2013-03-01 11:00:00,68.21,68.27,68.12,68.18,39100.0,52.4374,52.4835,52.3682,52.4143,39100.0
2013-03-01 11:10:00,68.2,68.2,67.8,67.85,39500.0,52.4297,52.4297,52.1222,52.1607,39500.0
2013-03-01 11:20:00,67.87,67.95,67.75,67.75,30400.0,52.176,52.2375,52.0838,52.0838,30400.0
2013-03-01 11:30:00,67.75,67.88,67.72,67.76,34900.0,52.0838,52.1837,52.0607,52.0915,34900.0
2013-03-01 11:40:00,67.76,67.78,67.6,67.78,30200.0,52.0915,52.1068,51.9685,52.1068,30200.0
2013-03-01 11:50:00,67.78,67.95,67.74,67.91,34500.0,52.1068,52.2375,52.0761,52.2068,34500.0
2013-03-01 12:00:00,67.9,68.08,67.9,68.04,50500.0,52.1991,52.3375,52.1991,52.3067,50500.0
2013-03-01 12:10:00,68.08,68.09,67.92,68.03,38600.0,52.3375,52.3452,52.2145,52.299,38600.0
2013-03-01 12:20:00,68.02,68.1,67.93,67.93,45600.0,52.2913,52.3528,52.2222,52.2222,45600.0
2013-03-01 12:30:00,67.95,68.06,67.87,68.01,51900.0,52.2375,52.3221,52.176,52.2837,51900.0
2013-03-01 12:40:00,68.01,68.07,67.92,67.92,51500.0,52.2837,52.3298,52.2145,52.2145,51500.0
2013-03-01 12:50:00,67.91,68.12,67.91,68.05,35700.0,52.2068,52.3682,52.2068,52.3144,35700.0
2013-03-01 13:00:00,68.06,68.19,68.05,68.12,27400.0,52.3221,52.422,52.3144,52.3682,27400.0
2013-03-01 13:10:00,68.1,68.27,68.08,68.16,20900.0,52.3528,52.4835,52.3375,52.399,20900.0
2013-03-01 13:20:00,68.15,68.23,68.13,68.19,18800.0,52.3913,52.4528,52.3759,52.422,18800.0
2013-03-01 13:30:00,68.19,68.2,68.03,68.09,52500.0,52.422,52.4297,52.299,52.3452,52500.0
2013-03-01 13:40:00,68.09,68.14,67.99,67.99,28000.0,52.3452,52.3836,52.2683,52.2683,28000.0
2013-03-01 13:50:00,68.0,68.14,67.98,68.1,60500.0,52.276,52.3836,52.2606,52.3528,60500.0
2013-03-01 14:00:00,68.1,68.13,68.04,68.07,38000.0,52.3528,52.3759,52.3067,52.3298,38000.0
2013-03-01 14:10:00,68.05,68.19,68.03,68.18,17600.0,52.3144,52.422,52.299,52.4143,17600.0
2013-03-01 14:20:00,68.18,68.24,68.0,68.06,39300.0,52.4143,52.4605,52.276,52.3221,39300.0
2013-03-01 14:30:00,68.05,68.22,68.05,68.13,23300.0,52.3144,52.4451,52.3144,52.3759,23300.0
2013-03-01 14:40:00,68.12,68.16,68.01,68.02,69100.0,52.3682,52.399,52.2837,52.2913,69100.0
2013-03-01 14:50:00,68.01,68.13,67.97,68.12,42600.0,52.2837,52.3759,52.2529,52.3682,42600.0
2013-03-01 15:00:00,68.15,68.16,68.0,68.07,49100.0,52.3913,52.399,52.276,52.3298,49100.0
2013-03-01 15:10:00,68.08,68.11,68.0,68.01,53800.0,52.3375,52.3605,52.276,52.2837,53800.0
2013-03-01 15:20:00,68.0,68.03,67.91,67.92,59400.0,52.276,52.299,52.2068,52.2145,59400.0
2013-03-01 15:30:00,67.91,68.04,67.89,68.01,54500.0,52.2068,52.3067,52.1914,52.2837,54500.0
2013-03-01 15:40:00,68.01,68.1,67.86,68.09,78400.0,52.2837,52.3528,52.1683,52.3452,78400.0
2013-03-01 15:50:00,68.09,68.12,67.94,68.09,119400.0,52.3452,52.3682,52.2298,52.3452,119400.0
2013-03-04 09:30:00,68.0,68.16,67.79,68.1,33500.0,52.276,52.399,52.1145,52.3528,33500.0
2013-03-04 09:40:00,68.06,68.3,68.06,68.28,29300.0,52.3221,52.5066,52.3221,52.4912,29300.0
2013-03-04 09:50:00,68.24,68.32,68.13,68.14,35600.0,52.4605,52.522,52.3759,52.3836,35600.0
2013-03-04 10:00:00,68.13,68.17,68.0,68.04,19400.0,52.3759,52.4067,52.276,52.3067,19400.0
2013-03-04 10:10:00,68.08,68.08,67.87,67.87,17500.0,52.3375,52.3375,52.176,52.176,17500.0
2013-03-04 10:20:00,67.89,67.95,67.86,67.92,77900.0,52.1914,52.2375,52.1683,52.2145,77900.0
2013-03-04 10:30:00,67.92,68.0,67.91,68.0,62100.0,52.2145,52.276,52.2068,52.276,62100.0
2013-03-04 10:40:00,68.0,68.26,67.98,68.26,48600.0,52.276,52.4758,52.2606,52.4758,48600.0
2013-03-04 10:50:00,68.27,68.31,68.19,68.22,18000.0,52.4835,52.5143,52.422,52.4451,18000.0
2013-03-04 11:00:00,68.21,68.27,68.15,68.23,26100.0,52.4374,52.4835,52.3913,52.4528,26100.0
2013-03-04 11:10:00,68.22,68.35,68.19,68.35,15100.0,52.4451,52.545,52.422,52.545,15100.0
2013-03-04 11:20:00,68.38,68.42,68.31,68.31,13900.0,52.5681,52.5988,52.5143,52.5143,13900.0
2013-03-04 11:30:00,68.34,68.43,68.22,68.32,26700.0,52.5373,52.6065,52.4451,52.522,26700.0
2013-03-04 11:40:00,68.33,68.34,68.28,68.34,15200.0,52.5297,52.5373,52.4912,52.5373,15200.0
2013-03-04 11:50:00,68.34,68.41,68.33,68.38,12300.0,52.5373,52.5912,52.5297,52.5681,12300.0
2013-03-04 12:00:00,68.39,68.4,68.2,68.22,17200.0,52.5758,52.5835,52.4297,52.4451,17200.0
2013-03-04 12:10:00,68.2,68.25,68.18,68.23,32500.0,52.4297,52.4682,52.4143,52.4528,32500.0
2013-03-04 12:20:00,68.24,68.28,68.14,68.16,35400.0,52.4605,52.4912,52.3836,52.399,35400.0
2013-03-04 12:30:00,68.15,68.15,68.07,68.12,11300.0,52.3913,52.3913,52.3298,52.3682,11300.0
2013-03-04 12:40:00,68.13,68.22,68.12,68.2,11000.0,52.3759,52.4451,52.3682,52.4297,11000.0
2013-03-04 12:50:00,68.2,68.23,68.19,68.21,15300.0,52.4297,52.4528,52.422,52.4374,15300.0
2013-03-04 13:00:00,68.2,68.2,68.05,68.1,13000.0,52.4297,52.4297,52.3144,52.3528,13000.0
2013-03-04 13:10:00,68.11,68.22,68.09,68.18,7900.0,52.3605,52.4451,52.3452,52.4143,7900.0
2013-03-04 13:20:00,68.19,68.35,68.19,68.33,28000.0,52.422,52.545,52.422,52.5297,28000.0
2013-03-04 13:30:00,68.35,68.4,68.34,68.35,33000.0,52.545,52.5835,52.5373,52.545,33000.0
2013-03-04 13:40:00,68.35,68.43,68.34,68.42,11900.0,52.545,52.6065,52.5373,52.5988,11900.0
2013-03-04 13:50:00,68.43,68.49,68.41,68.49,12200.0,52.6065,52.6527,52.5912,52.6527,12200.0
2013-03-04 14:00:00,68.46,68.53,68.45,68.5,14900.0,52.6296,52.6834,52.6219,52.6603,14900.0
2013-03-04 14:10:00,68.49,68.55,68.44,68.55,13100.0,52.6527,52.6988,52.6142,52.6988,13100.0
2013-03-04 14:20:00,68.55,68.83,68.55,68.83,20000.0,52.6988,52.914,52.6988,52.914,20000.0
2013-03-04 14:30:00,68.81,68.81,68.69,68.78,17100.0,52.8987,52.8987,52.8064,52.8756,17100.0
2013-03-04 14:40:00,68.78,68.91,68.75,68.85,220400.0,52.8756,52.9755,52.8525,52.9294,220400.0
2013-03-04 14:50:00,68.85,68.86,68.75,68.81,17600.0,52.9294,52.9371,52.8525,52.8987,17600.0
2013-03-04 15:00:00,68.8,68.81,68.69,68.7,21100.0,52.891,52.8987,52.8064,52.8141,21100.0
2013-03-04 15:10:00,68.7,68.74,68.64,68.74,23900.0,52.8141,52.8449,52.768,52.8449,23900.0
2013-03-04 15:20:00,68.74,68.84,68.72,68.81,28700.0,52.8449,52.9217,52.8295,52.8987,28700.0
2013-03-04 15:30:00,68.82,68.84,68.76,68.79,36400.0,52.9064,52.9217,52.8602,52.8833,36400.0
2013-03-04 15:40:00,68.79,68.87,68.75,68.87,34400.0,52.8833,52.9448,52.8525,52.9448,34400.0
2013-03-04 15:50:00,68.86,68.88,68.78,68.87,85800.0,52.9371,52.9525,52.8756,52.9448,85800.0
2013-03-05 09:30:00,69.37,69.69,69.18,69.6,45500.0,53.3292,53.5752,53.1831,53.506,45500.0
2013-03-05 09:40:00,69.67,69.86,69.64,69.86,56200.0,53.5598,53.7059,53.5367,53.7059,56200.0
2013-03-05 09:50:00,69.82,69.9,69.58,69.72,24000.0,53.6751,53.7366,53.4906,53.5982,24000.0
2013-03-05 10:00:00,69.75,69.86,69.56,69.58,32700.0,53.6213,53.7059,53.4752,53.4906,32700.0
2013-03-05 10:10:00,69.6,69.81,69.52,69.73,44800.0,53.506,53.6674,53.4445,53.6059,44800.0
2013-03-05 10:20:00,69.74,69.95,69.72,69.95,75700.0,53.6136,53.7751,53.5982,53.7751,75700.0
2013-03-05 10:30:00,69.95,70.15,69.95,70.12,84800.0,53.7751,53.9288,53.7751,53.9057,84800.0
2013-03-05 10:40:00,70.13,70.28,70.13,70.28,32300.0,53.9134,54.0287,53.9134,54.0287,32300.0
2013-03-05 10:50:00,70.29,70.4,70.23,70.4,55800.0,54.0364,54.121,53.9903,54.121,55800.0
2013-03-05 11:00:00,70.4,70.43,70.19,70.31,35300.0,54.121,54.1441,53.9596,54.0518,35300.0
2013-03-05 11:10:00,70.3,70.38,70.17,70.23,60500.0,54.0441,54.1056,53.9442,53.9903,60500.0
2013-03-05 11:20:00,70.23,70.26,70.13,70.17,19600.0,53.9903,54.0134,53.9134,53.9442,19600.0
2013-03-05 11:30:00,70.16,70.21,70.15,70.21,35400.0,53.9365,53.9749,53.9288,53.9749,35400.0
2013-03-05 11:40:00,70.21,70.33,70.21,70.29,22100.0,53.9749,54.0672,53.9749,54.0364,22100.0
2013-03-05 11:50:00,70.29,70.32,70.26,70.3,24500.0,54.0364,54.0595,54.0134,54.0441,24500.0
2013-03-05 12:00:00,70.3,70.34,70.27,70.31,21500.0,54.0441,54.0749,54.0211,54.0518,21500.0
2013-03-05 12:10:00,70.3,70.34,70.21,70.25,59900.0,54.0441,54.0749,53.9749,54.0057,59900.0
2013-03-05 12:20:00,70.24,70.28,70.19,70.25,65900.0,53.998,54.0287,53.9596,54.0057,65900.0
2013-03-05 12:30:00,70.25,70.37,70.25,70.36,38600.0,54.0057,54.0979,54.0057,54.0902,38600.0
2013-03-05 12:40:00,70.37,70.48,70.35,70.47,26400.0,54.0979,54.1825,54.0826,54.1748,26400.0
2013-03-05 12:50:00,70.47,70.49,70.4,70.4,35600.0,54.1748,54.1902,54.121,54.121,35600.0
2013-03-05 13:00:00,70.38,70.43,70.38,70.41,11900.0,54.1056,54.1441,54.1056,54.1287,11900.0
2013-03-05 13:10:00,70.4,70.42,70.34,70.39,15300.0,54.121,54.1364,54.0749,54.1133,15300.0
2013-03-05 13:20:00,70.39,70.49,70.34,70.48,32000.0,54.1133,54.1902,54.0749,54.1825,32000.0
2013-03-05 13:30:00,70.47,70.57,70.46,70.53,39000.0,54.1748,54.2517,54.1671,54.2209,39000.0
2013-03-05 13:40:00,70.54,70.54,70.34,70.34,21700.0,54.2286,54.2286,54.0749,54.0749,21700.0
2013-03-05 13:50:00,70.33,70.38,70.24,70.38,19300.0,54.0672,54.1056,53.998,54.1056,19300.0
2013-03-05 14:00:00,70.38,70.38,70.3,70.32,16700.0,54.1056,54.1056,54.0441,54.0595,16700.0
2013-03-05 14:10:00,70.32,70.37,70.32,70.37,14600.0,54.0595,54.0979,54.0595,54.0979,14600.0
2013-03-05 14:20:00,70.37,70.38,70.12,70.13,22100.0,54.0979,54.1056,53.9057,53.9134,22100.0
2013-03-05 14:30:00,70.13,70.27,70.12,70.27,17900.0,53.9134,54.0211,53.9057,54.0211,17900.0
2013-03-05 14:40:00,70.26,70.33,70.26,70.31,18700.0,54.0134,54.0672,54.0134,54.0518,18700.0
2013-03-05 14:50:00,70.3,70.33,70.2,70.33,89000.0,54.0441,54.0672,53.9672,54.0672,89000.0
2013-03-05 15:00:00,70.33,70.36,70.23,70.34,54100.0,54.0672,54.0902,53.9903,54.0749,54100.0
2013-03-05 15:10:00,70.35,70.36,70.24,70.26,29300.0,54.0826,54.0902,53.998,54.0134,29300.0
2013-03-05 15:20:00,70.25,70.29,70.23,70.25,148900.0,54.0057,54.0364,53.9903,54.0057,148900.0
2013-03-05 15:30:00,70.26,70.29,70.18,70.23,61400.0,54.0134,54.0364,53.9519,53.9903,61400.0
2013-03-05 15:40:00,70.24,70.37,70.2,70.2,78700.0,53.998,54.0979,53.9672,53.9672,78700.0
2013-03-05 15:50:00,70.2,70.27,70.13,70.25,113600.0,53.9672,54.0211,53.9134,54.0057,113600.0
2013-03-06 09:30:00,70.51,70.61,70.37,70.49,41200.0,54.2056,54.2824,54.0979,54.1902,41200.0
2013-03-06 09:40:00,70.49,70.57,70.4,70.48,23800.0,54.1902,54.2517,54.121,54.1825,23800.0
2013-03-06 09:50:00,70.49,70.51,70.25,70.3,67500.0,54.1902,54.2056,54.0057,54.0441,67500.0
2013-03-06 10:00:00,70.33,70.37,70.25,70.31,43000.0,54.0672,54.0979,54.0057,54.0518,43000.0
2013-03-06 10:10:00,70.32,70.35,70.16,70.25,56900.0,54.0595,54.0826,53.9365,54.0057,56900.0
2013-03-06 10:20:00,70.25,70.32,70.2,70.29,140500.0,54.0057,54.0595,53.9672,54.0364,140500.0
2013-03-06 10:30:00,70.28,70.29,70.16,70.21,109900.0,54.0287,54.0364,53.9365,53.9749,109900.0
2013-03-06 10:40:00,70.21,70.32,70.18,70.27,114000.0,53.9749,54.0595,53.9519,54.0211,114000.0
2013-03-06 10:50:00,70.28,70.28,70.2,70.2,41500.0,54.0287,54.0287,53.9672,53.9672,41500.0
2013-03-06 11:00:00,70.2,70.25,70.18,70.2,57900.0,53.9672,54.0057,53.9519,53.9672,57900.0
2013-03-06 11:10:00,70.2,70.24,70.16,70.23,35000.0,53.9672,53.998,53.9365,53.9903,35000.0
2013-03-06 11:20:00,70.21,70.24,70.19,70.21,42300.0,53.9749,53.998,53.9596,53.9749,42300.0
2013-03-06 11:30:00,70.21,70.27,70.2,70.24,48300.0,53.9749,54.0211,53.9672,53.998,48300.0
2013-03-06 11:40:00,70.24,70.37,70.23,70.33,53900.0,53.998,54.0979,53.9903,54.0672,53900.0
2013-03-06 11:50:00,70.34,70.39,70.3,70.34,27900.0,54.0749,54.1133,54.0441,54.0749,27900.0
2013-03-06 12:00:00,70.34,70.34,70.15,70.15,30700.0,54.0749,54.0749,53.9288,53.9288,30700.0
2013-03-06 12:10:00,70.16,70.33,70.16,70.3,109100.0,53.9365,54.0672,53.9365,54.0441,109100.0
2013-03-06 12:20:00,70.29,70.31,70.23,70.25,67800.0,54.0364,54.0518,53.9903,54.0057,67800.0
2013-03-06 12:30:00,70.26,70.32,70.26,70.3,13200.0,54.0134,54.0595,54.0134,54.0441,13200.0
2013-03-06 12:40:00,70.3,70.4,70.3,70.36,29600.0,54.0441,54.121,54.0441,54.0902,29600.0
2013-03-06 12:50:00,70.36,70.38,70.34,70.36,31400.0,54.0902,54.1056,54.0749,54.0902,31400.0
2013-03-06 13:00:00,70.37,70.46,70.35,70.46,19500.0,54.0979,54.1671,54.0826,54.1671,19500.0
2013-03-06 13:10:00,70.45,70.45,70.35,70.39,26200.0,54.1594,54.1594,54.0826,54.1133,26200.0
2013-03-06 13:20:00,70.38,70.38,70.34,70.36,36500.0,54.1056,54.1056,54.0749,54.0902,36500.0
2013-03-06 13:30:00,70.37,70.44,70.35,70.44,16500.0,54.0979,54.1517,54.0826,54.1517,16500.0
2013-03-06 13:40:00,70.44,70.5,70.4,70.4,18300.0,54.1517,54.1979,54.121,54.121,18300.0
2013-03-06 13:50:00,70.39,70.41,70.35,70.38,29300.0,54.1133,54.1287,54.0826,54.1056,29300.0
2013-03-06 14:00:00,70.39,70.48,70.38,70.38,44500.0,54.1133,54.1825,54.1056,54.1056,44500.0
2013-03-06 14:10:00,70.4,70.4,70.32,70.35,27800.0,54.121,54.121,54.0595,54.0826,27800.0
2013-03-06 14:20:00,70.35,70.49,70.35,70.46,19200.0,54.0826,54.1902,54.0826,54.1671,19200.0
2013-03-06 14:30:00,70.44,70.5,70.41,70.45,15000.0,54.1517,54.1979,54.1287,54.1594,15000.0
2013-03-06 14:40:00,70.45,70.55,70.41,70.53,22100.0,54.1594,54.2363,54.1287,54.2209,22100.0
2013-03-06 14:50:00,70.53,70.55,70.42,70.45,27500.0,54.2209,54.2363,54.1364,54.1594,27500.0
2013-03-06 15:00:00,70.44,70.45,70.33,70.39,34500.0,54.1517,54.1594,54.0672,54.1133,34500.0
2013-03-06 15:10:00,70.41,70.51,70.39,70.4,85600.0,54.1287,54.2056,54.1133,54.121,85600.0
2013-03-06 15:20:00,70.41,70.46,70.39,70.42,49600.0,54.1287,54.1671,54.1133,54.1364,49600.0
2013-03-06 15:30:00,70.42,70.42,70.25,70.27,42800.0,54.1364,54.1364,54.0057,54.0211,42800.0
2013-03-06 15:40:00,70.28,70.37,70.22,70.36,39900.0,54.0287,54.0979,53.9826,54.0902,39900.0
2013-03-06 15:50:00,70.36,70.53,70.36,70.5,200200.0,54.0902,54.2209,54.0902,54.1979,200200.0
2013-03-07 09:30:00,70.69,70.85,70.46,70.46,21200.0,54.3439,54.4669,54.1671,54.1671,21200.0
2013-03-07 09:40:00,70.45,70.66,70.42,70.58,26000.0,54.1594,54.3209,54.1364,54.2594,26000.0
2013-03-07 09:50:00,70.6,70.69,70.5,70.68,15600.0,54.2748,54.3439,54.1979,54.3363,15600.0
2013-03-07 10:00:00,70.69,70.77,70.55,70.74,22000.0,54.3439,54.4054,54.2363,54.3824,22000.0
2013-03-07 10:10:00,70.75,70.85,70.71,70.84,14500.0,54.3901,54.4669,54.3593,54.4593,14500.0
2013-03-07 10:20:00,70.82,70.85,70.69,70.82,11300.0,54.4439,54.4669,54.3439,54.4439,11300.0
2013-03-07 10:30:00,70.82,70.85,70.7,70.7,19800.0,54.4439,54.4669,54.3516,54.3516,19800.0
2013-03-07 10:40:00,70.72,70.8,70.65,70.75,43100.0,54.367,54.4285,54.3132,54.3901,43100.0
2013-03-07 10:50:00,70.74,70.75,70.63,70.63,11600.0,54.3824,54.3901,54.2978,54.2978,11600.0
2013-03-07 11:00:00,70.65,70.82,70.62,70.81,13900.0,54.3132,54.4439,54.2901,54.4362,13900.0
2013-03-07 11:10:00,70.82,70.89,70.79,70.82,16100.0,54.4439,54.4977,54.4208,54.4439,16100.0
2013-03-07 11:20:00,70.82,70.83,70.74,70.78,9800.0,54.4439,54.4516,54.3824,54.4131,9800.0
2013-03-07 11:30:00,70.78,70.81,70.69,70.77,7700.0,54.4131,54.4362,54.3439,54.4054,7700.0
2013-03-07 11:40:00,70.77,70.87,70.77,70.87,16000.0,54.4054,54.4823,54.4054,54.4823,16000.0
2013-03-07 11:50:00,70.87,70.94,70.81,70.82,12300.0,54.4823,54.5361,54.4362,54.4439,12300.0
2013-03-07 12:00:00,70.84,70.85,70.78,70.84,10100.0,54.4593,54.4669,54.4131,54.4593,10100.0
2013-03-07 12:10:00,70.86,70.92,70.82,70.91,18100.0,54.4746,54.5208,54.4439,54.5131,18100.0
2013-03-07 12:20:00,70.93,70.97,70.91,70.97,12600.0,54.5284,54.5592,54.5131,54.5592,12600.0
2013-03-07 12:30:00,70.96,71.01,70.9,70.9,25200.0,54.5515,54.5899,54.5054,54.5054,25200.0
2013-03-07 12:40:00,70.9,70.98,70.87,70.95,24800.0,54.5054,54.5669,54.4823,54.5438,24800.0
2013-03-07 12:50:00,70.95,70.99,70.92,70.96,20100.0,54.5438,54.5746,54.5208,54.5515,20100.0
2013-03-07 13:00:00,70.96,70.99,70.94,70.99,25100.0,54.5515,54.5746,54.5361,54.5746,25100.0
2013-03-07 13:10:00,70.99,71.07,70.97,70.98,34200.0,54.5746,54.6361,54.5592,54.5669,34200.0
2013-03-07 13:20:00,70.98,71.04,70.97,71.03,15100.0,54.5669,54.613,54.5592,54.6053,15100.0
2013-03-07 13:30:00,71.01,71.01,70.87,70.94,21100.0,54.5899,54.5899,54.4823,54.5361,21100.0
2013-03-07 13:40:00,70.94,70.96,70.91,70.92,10500.0,54.5361,54.5515,54.5131,54.5208,10500.0
2013-03-07 13:50:00,70.92,70.99,70.92,70.97,18300.0,54.5208,54.5746,54.5208,54.5592,18300.0
2013-03-07 14:00:00,70.97,70.97,70.85,70.9,23800.0,54.5592,54.5592,54.4669,54.5054,23800.0
2013-03-07 14:10:00,70.91,70.96,70.9,70.93,22200.0,54.5131,54.5515,54.5054,54.5284,22200.0
2013-03-07 14:20:00,70.92,70.95,70.86,70.93,7000.0,54.5208,54.5438,54.4746,54.5284,7000.0
2013-03-07 14:30:00,70.95,70.97,70.88,70.91,12500.0,54.5438,54.5592,54.49,54.5131,12500.0
2013-03-07 14:40:00,70.92,70.92,70.84,70.91,23900.0,54.5208,54.5208,54.4593,54.5131,23900.0
2013-03-07 14:50:00,70.92,70.93,70.81,70.87,13900.0,54.5208,54.5284,54.4362,54.4823,13900.0
2013-03-07 15:00:00,70.89,70.97,70.88,70.96,20100.0,54.4977,54.5592,54.49,54.5515,20100.0
2013-03-07 15:10:00,70.95,71.0,70.94,71.0,12200.0,54.5438,54.5823,54.5361,54.5823,12200.0
2013-03-07 15:20:00,70.99,71.0,70.91,70.96,14200.0,54.5746,54.5823,54.5131,54.5515,14200.0
2013-03-07 15:30:00,70.95,71.0,70.92,70.95,33600.0,54.5438,54.5823,54.5208,54.5438,33600.0
2013-03-07 15:40:00,70.96,70.99,70.82,70.82,53600.0,54.5515,54.5746,54.4439,54.4439,53600.0
2013-03-07 15:50:00,70.82,70.83,70.72,70.75,150700.0,54.4439,54.4516,54.367,54.3901,150700.0
2013-03-08 09:30:00,71.19,71.68,71.18,71.36,74600.0,54.7283,55.105,54.7206,54.859,74600.0
2013-03-08 09:40:00,71.33,71.39,71.17,71.25,46300.0,54.8359,54.8821,54.7129,54.7744,46300.0
2013-03-08 09:50:00,71.24,71.4,71.23,71.36,22300.0,54.7668,54.8898,54.7591,54.859,22300.0
2013-03-08 10:00:00,71.4,71.46,71.21,71.39,41300.0,54.8898,54.9359,54.7437,54.8821,41300.0
2013-03-08 10:10:00,71.4,71.4,71.16,71.3,75500.0,54.8898,54.8898,54.7053,54.8129,75500.0
2013-03-08 10:20:00,71.31,71.4,71.3,71.37,48600.0,54.8206,54.8898,54.8129,54.8667,48600.0
2013-03-08 10:30:00,71.37,71.47,71.32,71.46,36800.0,54.8667,54.9436,54.8283,54.9359,36800.0
2013-03-08 10:40:00,71.48,71.53,71.24,71.25,27000.0,54.9513,54.9897,54.7668,54.7744,27000.0
2013-03-08 10:50:00,71.25,71.37,71.24,71.34,31400.0,54.7744,54.8667,54.7668,54.8436,31400.0
2013-03-08 11:00:00,71.32,71.43,71.26,71.42,23600.0,54.8283,54.9128,54.7821,54.9051,23600.0
2013-03-08 11:10:00,71.43,71.47,71.39,71.39,11100.0,54.9128,54.9436,54.8821,54.8821,11100.0
2013-03-08 11:20:00,71.4,71.47,71.4,71.43,12800.0,54.8898,54.9436,54.8898,54.9128,12800.0
2013-03-08 11:30:00,71.44,71.51,71.41,71.48,25300.0,54.9205,54.9743,54.8975,54.9513,25300.0
2013-03-08 11:40:00,71.46,71.49,71.36,71.39,35800.0,54.9359,54.959,54.859,54.8821,35800.0
2013-03-08 11:50:00,71.41,71.41,71.31,71.32,19000.0,54.8975,54.8975,54.8206,54.8283,19000.0
2013-03-08 12:00:00,71.34,71.43,71.32,71.41,26000.0,54.8436,54.9128,54.8283,54.8975,26000.0
2013-03-08 12:10:00,71.41,71.41,71.34,71.34,18700.0,54.8975,54.8975,54.8436,54.8436,18700.0
2013-03-08 12:20:00,71.36,71.4,71.31,71.32,13000.0,54.859,54.8898,54.8206,54.8283,13000.0
2013-03-08 12:30:00,71.32,71.36,71.29,71.33,16100.0,54.8283,54.859,54.8052,54.8359,16100.0
2013-03-08 12:40:00,71.33,71.4,71.33,71.36,11400.0,54.8359,54.8898,54.8359,54.859,11400.0
2013-03-08 12:50:00,71.36,71.42,71.34,71.38,23900.0,54.859,54.9051,54.8436,54.8744,23900.0
2013-03-08 13:00:00,71.37,71.4,71.33,71.4,11000.0,54.8667,54.8898,54.8359,54.8898,11000.0
2013-03-08 13:10:00,71.4,71.43,71.36,71.4,18100.0,54.8898,54.9128,54.859,54.8898,18100.0
2013-03-08 13:20:00,71.38,71.41,71.36,71.36,5500.0,54.8744,54.8975,54.859,54.859,5500.0
2013-03-08 13:30:00,71.36,71.42,71.35,71.41,9600.0,54.859,54.9051,54.8513,54.8975,9600.0
2013-03-08 13:40:00,71.43,71.49,71.37,71.47,23900.0,54.9128,54.959,54.8667,54.9436,23900.0
2013-03-08 13:50:00,71.48,71.56,71.47,71.53,18600.0,54.9513,55.0128,54.9436,54.9897,18600.0
2013-03-08 14:00:00,71.53,71.57,71.51,71.55,15000.0,54.9897,55.0205,54.9743,55.0051,15000.0
2013-03-08 14:10:00,71.56,71.56,71.45,71.46,14900.0,55.0128,55.0128,54.9282,54.9359,14900.0
2013-03-08 14:20:00,71.45,71.62,71.45,71.62,73100.0,54.9282,55.0589,54.9282,55.0589,73100.0
2013-03-08 14:30:00,71.62,71.73,71.62,71.73,44100.0,55.0589,55.1435,55.0589,55.1435,44100.0
2013-03-08 14:40:00,71.73,71.8,71.65,71.69,30600.0,55.1435,55.1973,55.082,55.1127,30600.0
2013-03-08 14:50:00,71.7,71.89,71.7,71.86,79500.0,55.1204,55.2665,55.1204,55.2434,79500.0
2013-03-08 15:00:00,71.86,71.89,71.82,71.86,30000.0,55.2434,55.2665,55.2126,55.2434,30000.0
2013-03-08 15:10:00,71.85,72.0,71.85,71.97,56200.0,55.2357,55.351,55.2357,55.328,56200.0
2013-03-08 15:20:00,71.96,72.0,71.9,71.96,55600.0,55.3203,55.351,55.2741,55.3203,55600.0
2013-03-08 15:30:00,71.95,72.02,71.91,72.0,68300.0,55.3126,55.3664,55.2818,55.351,68300.0
2013-03-08 15:40:00,72.0,72.1,71.97,72.1,91100.0,55.351,55.4279,55.328,55.4279,91100.0
2013-03-08 15:50:00,72.09,72.11,71.99,72.09,197600.0,55.4202,55.4356,55.3433,55.4202,197600.0
2013-03-11 09:30:00,72.05,72.2,71.9,72.01,71200.0,55.3895,55.5048,55.2741,55.3587,71200.0
2013-03-11 09:40:00,71.99,72.16,71.91,72.15,19900.0,55.3433,55.474,55.2818,55.4663,19900.0
2013-03-11 09:50:00,72.16,72.3,72.15,72.24,25000.0,55.474,55.5817,55.4663,55.5355,25000.0
2013-03-11 10:00:00,72.24,72.26,72.07,72.15,30200.0,55.5355,55.5509,55.4048,55.4663,30200.0
2013-03-11 10:10:00,72.15,72.23,72.11,72.13,28100.0,55.4663,55.5278,55.4356,55.451,28100.0
2013-03-11 10:20:00,72.13,72.24,72.1,72.21,63000.0,55.451,55.5355,55.4279,55.5125,63000.0
2013-03-11 10:30:00,72.2,72.39,72.2,72.36,41900.0,55.5048,55.6508,55.5048,55.6278,41900.0
2013-03-11 10:40:00,72.36,72.36,72.14,72.15,35500.0,55.6278,55.6278,55.4586,55.4663,35500.0
2013-03-11 10:50:00,72.15,72.15,72.01,72.01,54200.0,55.4663,55.4663,55.3587,55.3587,54200.0
2013-03-11 11:00:00,72.01,72.05,72.0,72.0,21100.0,55.3587,55.3895,55.351,55.351,21100.0
2013-03-11 11:10:00,72.02,72.09,72.0,72.01,37500.0,55.3664,55.4202,55.351,55.3587,37500.0
2013-03-11 11:20:00,72.01,72.09,71.96,72.07,117100.0,55.3587,55.4202,55.3203,55.4048,117100.0
2013-03-11 11:30:00,72.06,72.17,72.05,72.13,26300.0,55.3971,55.4817,55.3895,55.451,26300.0
2013-03-11 11:40:00,72.12,72.17,72.11,72.11,17200.0,55.4433,55.4817,55.4356,55.4356,17200.0
2013-03-11 11:50:00,72.1,72.2,72.1,72.2,14700.0,55.4279,55.5048,55.4279,55.5048,14700.0
2013-03-11 12:00:00,72.2,72.22,72.18,72.19,15500.0,55.5048,55.5201,55.4894,55.4971,15500.0
2013-03-11 12:10:00,72.19,72.2,72.15,72.19,17200.0,55.4971,55.5048,55.4663,55.4971,17200.0
2013-03-11 12:20:00,72.2,72.22,72.16,72.16,21100.0,55.5048,55.5201,55.474,55.474,21100.0
2013-03-11 12:30:00,72.16,72.19,72.13,72.15,14100.0,55.474,55.4971,55.451,55.4663,14100.0
2013-03-11 12:40:00,72.14,72.17,72.11,72.15,10900.0,55.4586,55.4817,55.4356,55.4663,10900.0
2013-03-11 12:50:00,72.14,72.29,72.13,72.29,17100.0,55.4586,55.574,55.451,55.574,17100.0
2013-03-11 13:00:00,72.3,72.33,72.27,72.3,19500.0,55.5817,55.6047,55.5586,55.5817,19500.0
2013-03-11 13:10:00,72.3,72.38,72.3,72.33,16000.0,55.5817,55.6432,55.5817,55.6047,16000.0
2013-03-11 13:20:00,72.33,72.42,72.31,72.41,75300.0,55.6047,55.6739,55.5893,55.6662,75300.0
2013-03-11 13:30:00,72.42,72.47,72.33,72.36,24200.0,55.6739,55.7123,55.6047,55.6278,24200.0
2013-03-11 13:40:00,72.36,72.37,72.28,72.28,18800.0,55.6278,55.6355,55.5663,55.5663,18800.0
2013-03-11 13:50:00,72.27,72.28,72.19,72.24,17100.0,55.5586,55.5663,55.4971,55.5355,17100.0
2013-03-11 14:00:00,72.23,72.28,72.23,72.28,21300.0,55.5278,55.5663,55.5278,55.5663,21300.0
2013-03-11 14:10:00,72.29,72.43,72.29,72.43,26700.0,55.574,55.6816,55.574,55.6816,26700.0
2013-03-11 14:20:00,72.43,72.48,72.42,72.42,28700.0,55.6816,55.72,55.6739,55.6739,28700.0
2013-03-11 14:30:00,72.4,72.41,72.31,72.35,20800.0,55.6585,55.6662,55.5893,55.6201,20800.0
2013-03-11 14:40:00,72.34,72.43,72.34,72.35,82500.0,55.6124,55.6816,55.6124,55.6201,82500.0
2013-03-11 14:50:00,72.36,72.37,72.3,72.32,22000.0,55.6278,55.6355,55.5817,55.597,22000.0
2013-03-11 15:00:00,72.31,72.32,72.23,72.26,25200.0,55.5893,55.597,55.5278,55.5509,25200.0
2013-03-11 15:10:00,72.26,72.35,72.24,72.33,19900.0,55.5509,55.6201,55.5355,55.6047,19900.0
2013-03-11 15:20:00,72.33,72.33,72.24,72.25,15800.0,55.6047,55.6047,55.5355,55.5432,15800.0
2013-03-11 15:30:00,72.25,72.25,72.03,72.11,105200.0,55.5432,55.5432,55.3741,55.4356,105200.0
2013-03-11 15:40:00,72.11,72.19,72.08,72.12,97200.0,55.4356,55.4971,55.4125,55.4433,97200.0
2013-03-11 15:50:00,72.12,72.23,72.12,72.22,163200.0,55.4433,55.5278,55.4433,55.5201,163200.0
2013-03-12 09:30:00,72.09,72.22,71.97,72.11,21900.0,55.4202,55.5201,55.328,55.4356,21900.0
2013-03-12 09:40:00,72.11,72.24,72.09,72.17,23700.0,55.4356,55.5355,55.4202,55.4817,23700.0
2013-03-12 09:50:00,72.19,72.22,72.0,72.08,16600.0,55.4971,55.5201,55.351,55.4125,16600.0
2013-03-12 10:00:00,72.08,72.14,72.05,72.12,18200.0,55.4125,55.4586,55.3895,55.4433,18200.0
2013-03-12 10:10:00,72.13,72.15,72.09,72.09,15700.0,55.451,55.4663,55.4202,55.4202,15700.0
2013-03-12 10:20:00,72.1,72.35,72.09,72.34,20700.0,55.4279,55.6201,55.4202,55.6124,20700.0
2013-03-12 10:30:00,72.34,72.34,72.21,72.23,25700.0,55.6124,55.6124,55.5125,55.5278,25700.0
2013-03-12 10:40:00,72.23,72.31,72.23,72.24,9500.0,55.5278,55.5893,55.5278,55.5355,9500.0
2013-03-12 10:50:00,72.24,72.31,72.19,72.21,18500.0,55.5355,55.5893,55.4971,55.5125,18500.0
2013-03-12 11:00:00,72.21,72.28,71.98,71.98,30300.0,55.5125,55.5663,55.3356,55.3356,30300.0
2013-03-12 11:10:00,71.96,71.99,71.91,71.96,15500.0,55.3203,55.3433,55.2818,55.3203,15500.0
2013-03-12 11:20:00,71.97,72.02,71.89,71.9,22200.0,55.328,55.3664,55.2665,55.2741,22200.0
2013-03-12 11:30:00,71.89,72.0,71.88,71.95,17400.0,55.2665,55.351,55.2588,55.3126,17400.0
2013-03-12 11:40:00,71.94,71.96,71.86,71.9,15000.0,55.3049,55.3203,55.2434,55.2741,15000.0
2013-03-12 11:50:00,71.92,72.1,71.92,72.04,12400.0,55.2895,55.4279,55.2895,55.3818,12400.0
2013-03-12 12:00:00,72.04,72.06,71.98,72.05,9500.0,55.3818,55.3971,55.3356,55.3895,9500.0
2013-03-12 12:10:00,72.03,72.06,71.97,72.03,13500.0,55.3741,55.3971,55.328,55.3741,13500.0
2013-03-12 12:20:00,72.01,72.06,71.93,71.98,29600.0,55.3587,55.3971,55.2972,55.3356,29600.0
2013-03-12 12:30:00,72.0,72.01,71.92,71.92,13400.0,55.351,55.3587,55.2895,55.2895,13400.0
2013-03-12 12:40:00,71.93,72.05,71.88,71.99,71500.0,55.2972,55.3895,55.2588,55.3433,71500.0
2013-03-12 12:50:00,71.98,72.02,71.97,72.0,12700.0,55.3356,55.3664,55.328,55.351,12700.0
2013-03-12 13:00:00,71.97,71.97,71.9,71.93,7600.0,55.328,55.328,55.2741,55.2972,7600.0
2013-03-12 13:10:00,71.91,72.0,71.89,71.93,10700.0,55.2818,55.351,55.2665,55.2972,10700.0
2013-03-12 13:20:00,71.94,71.96,71.91,71.92,12100.0,55.3049,55.3203,55.2818,55.2895,12100.0
2013-03-12 13:30:00,71.92,71.95,71.9,71.93,12700.0,55.2895,55.3126,55.2741,55.2972,12700.0
2013-03-12 13:40:00,71.94,72.04,71.92,71.97,29900.0,55.3049,55.3818,55.2895,55.328,29900.0
2013-03-12 13:50:00,71.95,72.02,71.93,71.95,30900.0,55.3126,55.3664,55.2972,55.3126,30900.0
2013-03-12 14:00:00,71.94,71.97,71.84,71.84,24600.0,55.3049,55.328,55.228,55.228,24600.0
2013-03-12 14:10:00,71.85,71.95,71.83,71.95,57600.0,55.2357,55.3126,55.2203,55.3126,57600.0
2013-03-12 14:20:00,71.95,71.98,71.9,71.91,22800.0,55.3126,55.3356,55.2741,55.2818,22800.0
2013-03-12 14:30:00,71.91,71.93,71.84,71.86,12100.0,55.2818,55.2972,55.228,55.2434,12100.0
2013-03-12 14:40:00,71.86,71.96,71.84,71.9,18000.0,55.2434,55.3203,55.228,55.2741,18000.0
2013-03-12 14:50:00,71.9,71.9,71.84,71.84,20400.0,55.2741,55.2741,55.228,55.228,20400.0
2013-03-12 15:00:00,71.86,71.97,71.84,71.86,22500.0,55.2434,55.328,55.228,55.2434,22500.0
2013-03-12 15:10:00,71.87,72.08,71.85,72.07,35800.0,55.2511,55.4125,55.2357,55.4048,35800.0
2013-03-12 15:20:00,72.08,72.14,72.02,72.07,25300.0,55.4125,55.4586,55.3664,55.4048,25300.0
2013-03-12 15:30:00,72.08,72.16,72.08,72.11,29100.0,55.4125,55.474,55.4125,55.4356,29100.0
2013-03-12 15:40:00,72.12,72.17,72.03,72.08,35900.0,55.4433,55.4817,55.3741,55.4125,35900.0
2013-03-12 15:50:00,72.07,72.08,71.92,71.95,146000.0,55.4048,55.4125,55.2895,55.3126,146000.0
2013-03-13 09:30:00,72.2,72.33,71.67,72.24,29000.0,55.5048,55.6047,55.0973,55.5355,29000.0
2013-03-13 09:40:00,72.18,72.23,72.03,72.22,21700.0,55.4894,55.5278,55.3741,55.5201,21700.0
2013-03-13 09:50:00,72.21,72.33,72.08,72.32,12800.0,55.5125,55.6047,55.4125,55.597,12800.0
2013-03-13 10:00:00,72.41,72.41,72.19,72.21,11600.0,55.6662,55.6662,55.4971,55.5125,11600.0
2013-03-13 10:10:00,72.2,72.33,72.2,72.31,8800.0,55.5048,55.6047,55.5048,55.5893,8800.0
2013-03-13 10:20:00,72.3,72.41,72.29,72.34,12600.0,55.5817,55.6662,55.574,55.6124,12600.0
2013-03-13 10:30:00,72.37,72.45,72.34,72.44,14400.0,55.6355,55.697,55.6124,55.6893,14400.0
2013-03-13 10:40:00,72.44,72.51,72.44,72.5,23300.0,55.6893,55.7431,55.6893,55.7354,23300.0
2013-03-13 10:50:00,72.5,72.64,72.5,72.63,35700.0,55.7354,55.843,55.7354,55.8353,35700.0
2013-03-13 11:00:00,72.63,72.71,72.61,72.69,22300.0,55.8353,55.8968,55.82,55.8815,22300.0
2013-03-13 11:10:00,72.69,72.75,72.68,72.7,29600.0,55.8815,55.9276,55.8738,55.8892,29600.0
2013-03-13 11:20:00,72.69,72.77,72.68,72.7,29800.0,55.8815,55.943,55.8738,55.8892,29800.0
2013-03-13 11:30:00,72.7,72.75,72.66,72.75,23700.0,55.8892,55.9276,55.8584,55.9276,23700.0
2013-03-13 11:40:00,72.74,72.78,72.72,72.78,24000.0,55.9199,55.9507,55.9045,55.9507,24000.0
2013-03-13 11:50:00,72.77,72.8,72.68,72.69,24500.0,55.943,55.966,55.8738,55.8815,24500.0
2013-03-13 12:00:00,72.7,72.81,72.68,72.75,43300.0,55.8892,55.9737,55.8738,55.9276,43300.0
2013-03-13 12:10:00,72.76,72.85,72.75,72.85,31400.0,55.9353,56.0045,55.9276,56.0045,31400.0
2013-03-13 12:20:00,72.86,72.95,72.86,72.95,23800.0,56.0122,56.0813,56.0122,56.0813,23800.0
2013-03-13 12:30:00,72.94,73.09,72.92,73.09,34700.0,56.0737,56.189,56.0583,56.189,34700.0
2013-03-13 12:40:00,73.09,73.11,73.02,73.03,31100.0,56.189,56.2043,56.1352,56.1428,31100.0
2013-03-13 12:50:00,73.04,73.09,73.03,73.05,16000.0,56.1505,56.189,56.1428,56.1582,16000.0
2013-03-13 13:00:00,73.06,73.09,73.03,73.04,20800.0,56.1659,56.189,56.1428,56.1505,20800.0
2013-03-13 13:10:00,73.05,73.09,73.03,73.08,20000.0,56.1582,56.189,56.1428,56.1813,20000.0
2013-03-13 13:20:00,73.08,73.14,73.08,73.13,9700.0,56.1813,56.2274,56.1813,56.2197,9700.0
2013-03-13 13:30:00,73.13,73.15,73.1,73.13,14000.0,56.2197,56.2351,56.1967,56.2197,14000.0
2013-03-13 13:40:00,73.13,73.21,73.1,73.19,45700.0,56.2197,56.2812,56.1967,56.2659,45700.0
2013-03-13 13:50:00,73.19,73.2,73.15,73.17,30000.0,56.2659,56.2735,56.2351,56.2505,30000.0
2013-03-13 14:00:00,73.17,73.2,73.14,73.2,32300.0,56.2505,56.2735,56.2274,56.2735,32300.0
2013-03-13 14:10:00,73.21,73.27,73.19,73.22,63100.0,56.2812,56.3274,56.2659,56.2889,63100.0
2013-03-13 14:20:00,73.23,73.29,73.21,73.23,29600.0,56.2966,56.3427,56.2812,56.2966,29600.0
2013-03-13 14:30:00,73.22,73.23,73.16,73.16,33300.0,56.2889,56.2966,56.2428,56.2428,33300.0
2013-03-13 14:40:00,73.17,73.23,73.17,73.21,44000.0,56.2505,56.2966,56.2505,56.2812,44000.0
2013-03-13 14:50:00,73.21,73.22,73.15,73.17,16100.0,56.2812,56.2889,56.2351,56.2505,16100.0
2013-03-13 15:00:00,73.17,73.21,73.11,73.11,19900.0,56.2505,56.2812,56.2043,56.2043,19900.0
2013-03-13 15:10:00,73.11,73.2,73.1,73.12,23100.0,56.2043,56.2735,56.1967,56.212,23100.0
2013-03-13 15:20:00,73.13,73.2,73.11,73.19,28500.0,56.2197,56.2735,56.2043,56.2659,28500.0
2013-03-13 15:30:00,73.2,73.31,73.19,73.28,57800.0,56.2735,56.3581,56.2659,56.335,57800.0
2013-03-13 15:40:00,73.28,73.36,73.26,73.34,50200.0,56.335,56.3965,56.3197,56.3812,50200.0
2013-03-13 15:50:00,73.33,73.4,73.29,73.36,122500.0,56.3735,56.4273,56.3427,56.3965,122500.0
2013-03-14 09:30:00,73.85,73.94,73.57,73.85,37400.0,56.7732,56.8424,56.558,56.7732,37400.0
2013-03-14 09:40:00,73.84,73.93,73.77,73.81,25200.0,56.7655,56.8347,56.7117,56.7425,25200.0
2013-03-14 09:50:00,73.81,74.09,73.81,74.08,52500.0,56.7425,56.9577,56.7425,56.9501,52500.0
2013-03-14 10:00:00,74.08,74.34,74.05,74.21,154400.0,56.9501,57.1499,56.927,57.05,154400.0
2013-03-14 10:10:00,74.21,74.29,74.09,74.17,47000.0,57.05,57.1115,56.9577,57.0192,47000.0
2013-03-14 10:20:00,74.15,74.33,74.08,74.31,53500.0,57.0039,57.1422,56.9501,57.1269,53500.0
2013-03-14 10:30:00,74.31,74.41,74.24,74.38,49600.0,57.1269,57.2037,57.0731,57.1807,49600.0
2013-03-14 10:40:00,74.38,74.41,74.26,74.32,51400.0,57.1807,57.2037,57.0884,57.1346,51400.0
2013-03-14 10:50:00,74.33,74.42,74.28,74.32,35700.0,57.1422,57.2114,57.1038,57.1346,35700.0
2013-03-14 11:00:00,74.32,74.34,74.23,74.26,25800.0,57.1346,57.1499,57.0654,57.0884,25800.0
2013-03-14 11:10:00,74.27,74.35,74.26,74.3,37000.0,57.0961,57.1576,57.0884,57.1192,37000.0
2013-03-14 11:20:00,74.31,74.34,74.23,74.23,42200.0,57.1269,57.1499,57.0654,57.0654,42200.0
2013-03-14 11:30:00,74.24,74.31,74.21,74.27,30800.0,57.0731,57.1269,57.05,57.0961,30800.0
2013-03-14 11:40:00,74.28,74.42,74.27,74.4,101600.0,57.1038,57.2114,57.0961,57.1961,101600.0
2013-03-14 11:50:00,74.4,74.52,74.39,74.51,29200.0,57.1961,57.2883,57.1884,57.2806,29200.0
2013-03-14 12:00:00,74.51,74.51,74.39,74.42,21200.0,57.2806,57.2806,57.1884,57.2114,21200.0
2013-03-14 12:10:00,74.42,74.47,74.39,74.47,33100.0,57.2114,57.2499,57.1884,57.2499,33100.0
2013-03-14 12:20:00,74.5,74.51,74.24,74.28,24300.0,57.2729,57.2806,57.0731,57.1038,24300.0
2013-03-14 12:30:00,74.26,74.27,74.18,74.22,18600.0,57.0884,57.0961,57.0269,57.0577,18600.0
2013-03-14 12:40:00,74.22,74.28,74.11,74.13,28400.0,57.0577,57.1038,56.9731,56.9885,28400.0
2013-03-14 12:50:00,74.13,74.28,74.11,74.23,35500.0,56.9885,57.1038,56.9731,57.0654,35500.0
2013-03-14 13:00:00,74.21,74.33,74.17,74.3,37400.0,57.05,57.1422,57.0192,57.1192,37400.0
2013-03-14 13:10:00,74.3,74.31,74.2,74.21,76900.0,57.1192,57.1269,57.0423,57.05,76900.0
2013-03-14 13:20:00,74.21,74.23,74.17,74.17,14600.0,57.05,57.0654,57.0192,57.0192,14600.0
2013-03-14 13:30:00,74.17,74.2,74.11,74.12,17900.0,57.0192,57.0423,56.9731,56.9808,17900.0
2013-03-14 13:40:00,74.13,74.18,74.12,74.15,23000.0,56.9885,57.0269,56.9808,57.0039,23000.0
2013-03-14 13:50:00,74.15,74.17,74.13,74.14,24600.0,57.0039,57.0192,56.9885,56.9962,24600.0
2013-03-14 14:00:00,74.15,74.2,74.13,74.19,17900.0,57.0039,57.0423,56.9885,57.0346,17900.0
2013-03-14 14:10:00,74.19,74.28,74.19,74.24,19600.0,57.0346,57.1038,57.0346,57.0731,19600.0
2013-03-14 14:20:00,74.22,74.29,74.21,74.25,20100.0,57.0577,57.1115,57.05,57.0807,20100.0
2013-03-14 14:30:00,74.24,74.3,74.21,74.27,19300.0,57.0731,57.1192,57.05,57.0961,19300.0
2013-03-14 14:40:00,74.27,74.28,74.25,74.27,27000.0,57.0961,57.1038,57.0807,57.0961,27000.0
2013-03-14 14:50:00,74.27,74.3,74.26,74.29,20700.0,57.0961,57.1192,57.0884,57.1115,20700.0
2013-03-14 15:00:00,74.29,74.3,74.26,74.29,31600.0,57.1115,57.1192,57.0884,57.1115,31600.0
2013-03-14 15:10:00,74.29,74.48,74.28,74.47,62600.0,57.1115,57.2576,57.1038,57.2499,62600.0
2013-03-14 15:20:00,74.46,74.47,74.29,74.31,48300.0,57.2422,57.2499,57.1115,57.1269,48300.0
2013-03-14 15:30:00,74.31,74.41,74.31,74.39,35200.0,57.1269,57.2037,57.1269,57.1884,35200.0
2013-03-14 15:40:00,74.39,74.47,74.37,74.39,46400.0,57.1884,57.2499,57.173,57.1884,46400.0
2013-03-14 15:50:00,74.38,74.46,74.37,74.45,158900.0,57.1807,57.2422,57.173,57.2345,158900.0
2013-03-15 09:30:00,73.86,74.07,73.62,73.63,461900.0,56.7809,56.9424,56.5964,56.6041,461900.0
2013-03-15 09:40:00,73.61,74.16,73.58,74.07,96400.0,56.5887,57.0116,56.5657,56.9424,96400.0
2013-03-15 09:50:00,74.05,74.14,73.81,73.88,87400.0,56.927,56.9962,56.7425,56.7963,87400.0
2013-03-15 10:00:00,73.88,73.95,73.78,73.87,40600.0,56.7963,56.8501,56.7194,56.7886,40600.0
2013-03-15 10:10:00,73.88,74.04,73.81,74.04,120700.0,56.7963,56.9193,56.7425,56.9193,120700.0
2013-03-15 10:20:00,74.04,74.2,73.81,73.95,163200.0,56.9193,57.0423,56.7425,56.8501,163200.0
2013-03-15 10:30:00,73.95,74.06,73.95,74.06,94000.0,56.8501,56.9347,56.8501,56.9347,94000.0
2013-03-15 10:40:00,74.06,74.1,74.0,74.09,94100.0,56.9347,56.9654,56.8885,56.9577,94100.0
2013-03-15 10:50:00,74.11,74.2,74.04,74.18,33000.0,56.9731,57.0423,56.9193,57.0269,33000.0
2013-03-15 11:00:00,74.19,74.22,74.15,74.18,18600.0,57.0346,57.0577,57.0039,57.0269,18600.0
2013-03-15 11:10:00,74.19,74.28,74.18,74.25,62200.0,57.0346,57.1038,57.0269,57.0807,62200.0
2013-03-15 11:20:00,74.26,74.29,74.22,74.24,72100.0,57.0884,57.1115,57.0577,57.0731,72100.0
2013-03-15 11:30:00,74.24,74.3,74.22,74.25,29200.0,57.0731,57.1192,57.0577,57.0807,29200.0
2013-03-15 11:40:00,74.25,74.26,74.22,74.24,56600.0,57.0807,57.0884,57.0577,57.0731,56600.0
2013-03-15 11:50:00,74.23,74.29,74.22,74.26,28600.0,57.0654,57.1115,57.0577,57.0884,28600.0
2013-03-15 12:00:00,74.25,74.27,74.23,74.26,15500.0,57.0807,57.0961,57.0654,57.0884,15500.0
2013-03-15 12:10:00,74.26,74.33,74.26,74.32,12200.0,57.0884,57.1422,57.0884,57.1346,12200.0
2013-03-15 12:20:00,74.32,74.34,74.3,74.31,12600.0,57.1346,57.1499,57.1192,57.1269,12600.0
2013-03-15 12:30:00,74.3,74.3,74.26,74.27,12800.0,57.1192,57.1192,57.0884,57.0961,12800.0
2013-03-15 12:40:00,74.26,74.34,74.26,74.3,13600.0,57.0884,57.1499,57.0884,57.1192,13600.0
2013-03-15 12:50:00,74.31,74.31,74.22,74.3,24400.0,57.1269,57.1269,57.0577,57.1192,24400.0
2013-03-15 13:00:00,74.29,74.32,74.28,74.31,55700.0,57.1115,57.1346,57.1038,57.1269,55700.0
2013-03-15 13:10:00,74.31,74.33,74.31,74.32,8700.0,57.1269,57.1422,57.1269,57.1346,8700.0
2013-03-15 13:20:00,74.32,74.36,74.3,74.3,12500.0,57.1346,57.1653,57.1192,57.1192,12500.0
2013-03-15 13:30:00,74.3,74.31,74.28,74.29,10900.0,57.1192,57.1269,57.1038,57.1115,10900.0
2013-03-15 13:40:00,74.29,74.31,74.26,74.31,18600.0,57.1115,57.1269,57.0884,57.1269,18600.0
2013-03-15 13:50:00,74.31,74.34,74.27,74.27,16800.0,57.1269,57.1499,57.0961,57.0961,16800.0
2013-03-15 14:00:00,74.27,74.33,74.26,74.3,42400.0,57.0961,57.1422,57.0884,57.1192,42400.0
2013-03-15 14:10:00,74.29,74.3,74.27,74.3,51100.0,57.1115,57.1192,57.0961,57.1192,51100.0
2013-03-15 14:20:00,74.3,74.33,74.29,74.3,20800.0,57.1192,57.1422,57.1115,57.1192,20800.0
2013-03-15 14:30:00,74.29,74.33,74.26,74.3,24400.0,57.1115,57.1422,57.0884,57.1192,24400.0
2013-03-15 14:40:00,74.3,74.31,74.28,74.3,18600.0,57.1192,57.1269,57.1038,57.1192,18600.0
2013-03-15 14:50:00,74.29,74.32,74.24,74.3,31900.0,57.1115,57.1346,57.0731,57.1192,31900.0
2013-03-15 15:00:00,74.3,74.31,74.27,74.29,19900.0,57.1192,57.1269,57.0961,57.1115,19900.0
2013-03-15 15:10:00,74.3,74.37,74.3,74.35,39900.0,57.1192,57.173,57.1192,57.1576,39900.0
2013-03-15 15:20:00,74.36,74.47,74.34,74.45,45000.0,57.1653,57.2499,57.1499,57.2345,45000.0
2013-03-15 15:30:00,74.45,74.63,74.43,74.61,40000.0,57.2345,57.3729,57.2191,57.3575,40000.0
2013-03-15 15:40:00,74.6,74.64,74.5,74.51,42500.0,57.3498,57.3806,57.2729,57.2806,42500.0
2013-03-15 15:50:00,74.51,74.52,74.33,74.34,151700.0,57.2806,57.2883,57.1422,57.1499,151700.0
2013-03-18 09:30:00,73.36,73.93,73.27,73.83,52300.0,56.3965,56.8347,56.3274,56.7579,52300.0
2013-03-18 09:40:00,73.84,73.95,73.79,73.86,90800.0,56.7655,56.8501,56.7271,56.7809,90800.0
2013-03-18 09:50:00,73.83,74.08,73.8,74.02,79800.0,56.7579,56.9501,56.7348,56.9039,79800.0
2013-03-18 10:00:00,74.03,74.08,73.94,74.01,37500.0,56.9116,56.9501,56.8424,56.8962,37500.0
2013-03-18 10:10:00,74.0,74.02,73.86,73.9,41000.0,56.8885,56.9039,56.7809,56.8117,41000.0
2013-03-18 10:20:00,73.89,74.15,73.84,74.03,44000.0,56.804,57.0039,56.7655,56.9116,44000.0
2013-03-18 10:30:00,74.04,74.17,73.95,74.13,58500.0,56.9193,57.0192,56.8501,56.9885,58500.0
2013-03-18 10:40:00,74.14,74.35,74.11,74.3,42600.0,56.9962,57.1576,56.9731,57.1192,42600.0
2013-03-18 10:50:00,74.32,74.34,74.23,74.24,30400.0,57.1346,57.1499,57.0654,57.0731,30400.0
2013-03-18 11:00:00,74.26,74.37,74.19,74.36,36300.0,57.0884,57.173,57.0346,57.1653,36300.0
2013-03-18 11:10:00,74.36,74.37,74.25,74.28,19500.0,57.1653,57.173,57.0807,57.1038,19500.0
2013-03-18 11:20:00,74.28,74.39,74.26,74.3,26600.0,57.1038,57.1884,57.0884,57.1192,26600.0
2013-03-18 11:30:00,74.31,74.37,74.28,74.36,13400.0,57.1269,57.173,57.1038,57.1653,13400.0
2013-03-18 11:40:00,74.37,74.42,74.29,74.42,11100.0,57.173,57.2114,57.1115,57.2114,11100.0
2013-03-18 11:50:00,74.42,74.5,74.4,74.49,13800.0,57.2114,57.2729,57.1961,57.2652,13800.0
2013-03-18 12:00:00,74.5,74.71,74.49,74.57,23100.0,57.2729,57.4344,57.2652,57.3267,23100.0
2013-03-18 12:10:00,74.56,74.66,74.56,74.56,15700.0,57.3191,57.3959,57.3191,57.3191,15700.0
2013-03-18 12:20:00,74.56,74.69,74.53,74.63,23900.0,57.3191,57.419,57.296,57.3729,23900.0
2013-03-18 12:30:00,74.61,74.64,74.58,74.59,16800.0,57.3575,57.3806,57.3344,57.3421,16800.0
2013-03-18 12:40:00,74.6,74.6,74.44,74.45,16900.0,57.3498,57.3498,57.2268,57.2345,16900.0
2013-03-18 12:50:00,74.44,74.6,74.41,74.58,10800.0,57.2268,57.3498,57.2037,57.3344,10800.0
2013-03-18 13:00:00,74.58,74.6,74.45,74.53,12300.0,57.3344,57.3498,57.2345,57.296,12300.0
2013-03-18 13:10:00,74.52,74.58,74.43,74.44,15000.0,57.2883,57.3344,57.2191,57.2268,15000.0
2013-03-18 13:20:00,74.45,74.45,74.29,74.31,14000.0,57.2345,57.2345,57.1115,57.1269,14000.0
2013-03-18 13:30:00,74.32,74.35,74.22,74.34,54800.0,57.1346,57.1576,57.0577,57.1499,54800.0
2013-03-18 13:40:00,74.34,74.34,74.23,74.29,20900.0,57.1499,57.1499,57.0654,57.1115,20900.0
2013-03-18 13:50:00,74.3,74.3,74.13,74.15,21000.0,57.1192,57.1192,56.9885,57.0039,21000.0
2013-03-18 14:00:00,74.16,74.23,74.16,74.21,33400.0,57.0116,57.0654,57.0116,57.05,33400.0
2013-03-18 14:10:00,74.21,74.42,74.21,74.31,20200.0,57.05,57.2114,57.05,57.1269,20200.0
2013-03-18 14:20:00,74.31,74.45,74.29,74.45,18400.0,57.1269,57.2345,57.1115,57.2345,18400.0
2013-03-18 14:30:00,74.45,74.45,74.19,74.22,54200.0,57.2345,57.2345,57.0346,57.0577,54200.0
2013-03-18 14:40:00,74.23,74.34,74.2,74.31,21400.0,57.0654,57.1499,57.0423,57.1269,21400.0
2013-03-18 14:50:00,74.31,74.32,74.16,74.19,28700.0,57.1269,57.1346,57.0116,57.0346,28700.0
2013-03-18 15:00:00,74.17,74.32,74.17,74.26,38200.0,57.0192,57.1346,57.0192,57.0884,38200.0
2013-03-18 15:10:00,74.25,74.29,74.15,74.24,79700.0,57.0807,57.1115,57.0039,57.0731,79700.0
2013-03-18 15:20:00,74.23,74.27,74.17,74.25,194100.0,57.0654,57.0961,57.0192,57.0807,194100.0
2013-03-18 15:30:00,74.25,74.27,74.2,74.2,187900.0,57.0807,57.0961,57.0423,57.0423,187900.0
2013-03-18 15:40:00,74.2,74.24,74.12,74.15,92200.0,57.0423,57.0731,56.9808,57.0039,92200.0
2013-03-18 15:50:00,74.16,74.2,74.08,74.18,175600.0,57.0116,57.0423,56.9501,57.0269,175600.0
2013-03-19 09:30:00,74.44,74.75,74.36,74.53,28700.0,57.2268,57.4651,57.1653,57.296,28700.0
2013-03-19 09:40:00,74.45,74.53,74.32,74.53,20500.0,57.2345,57.296,57.1346,57.296,20500.0
2013-03-19 09:50:00,74.56,74.59,74.3,74.31,17400.0,57.3191,57.3421,57.1192,57.1269,17400.0
2013-03-19 10:00:00,74.31,74.53,74.28,74.49,56100.0,57.1269,57.296,57.1038,57.2652,56100.0
2013-03-19 10:10:00,74.52,74.52,74.36,74.44,43300.0,57.2883,57.2883,57.1653,57.2268,43300.0
2013-03-19 10:20:00,74.44,74.53,74.36,74.36,109900.0,57.2268,57.296,57.1653,57.1653,109900.0
2013-03-19 10:30:00,74.35,74.44,74.23,74.41,35200.0,57.1576,57.2268,57.0654,57.2037,35200.0
2013-03-19 10:40:00,74.42,74.42,74.22,74.29,20700.0,57.2114,57.2114,57.0577,57.1115,20700.0
2013-03-19 10:50:00,74.3,74.48,74.3,74.48,28200.0,57.1192,57.2576,57.1192,57.2576,28200.0
2013-03-19 11:00:00,74.48,74.52,74.36,74.47,25800.0,57.2576,57.2883,57.1653,57.2499,25800.0
2013-03-19 11:10:00,74.47,74.55,74.45,74.55,40700.0,57.2499,57.3114,57.2345,57.3114,40700.0
2013-03-19 11:20:00,74.55,74.66,74.55,74.59,24900.0,57.3114,57.3959,57.3114,57.3421,24900.0
2013-03-19 11:30:00,74.59,74.69,74.49,74.51,18400.0,57.3421,57.419,57.2652,57.2806,18400.0
2013-03-19 11:40:00,74.48,74.54,74.22,74.25,32000.0,57.2576,57.3037,57.0577,57.0807,32000.0
2013-03-19 11:50:00,74.25,74.27,73.78,73.9,106800.0,57.0807,57.0961,56.7194,56.8117,106800.0
2013-03-19 12:00:00,73.89,74.14,73.87,74.11,33700.0,56.804,56.9962,56.7886,56.9731,33700.0
2013-03-19 12:10:00,74.1,74.1,73.84,74.04,100600.0,56.9654,56.9654,56.7655,56.9193,100600.0
2013-03-19 12:20:00,74.06,74.16,73.95,74.14,71500.0,56.9347,57.0116,56.8501,56.9962,71500.0
2013-03-19 12:30:00,74.12,74.15,74.04,74.14,15200.0,56.9808,57.0039,56.9193,56.9962,15200.0
2013-03-19 12:40:00,74.16,74.31,74.16,74.2,30100.0,57.0116,57.1269,57.0116,57.0423,30100.0
2013-03-19 12:50:00,74.2,74.26,74.19,74.26,46300.0,57.0423,57.0884,57.0346,57.0884,46300.0
2013-03-19 13:00:00,74.26,74.26,74.06,74.19,34400.0,57.0884,57.0884,56.9347,57.0346,34400.0
2013-03-19 13:10:00,74.2,74.22,73.88,73.88,19600.0,57.0423,57.0577,56.7963,56.7963,19600.0
2013-03-19 13:20:00,73.87,73.99,73.86,73.9,32700.0,56.7886,56.8809,56.7809,56.8117,32700.0
2013-03-19 13:30:00,73.9,74.04,73.82,73.88,29600.0,56.8117,56.9193,56.7502,56.7963,29600.0
2013-03-19 13:40:00,73.85,73.9,73.78,73.85,22200.0,56.7732,56.8117,56.7194,56.7732,22200.0
2013-03-19 13:50:00,73.87,73.92,73.81,73.89,15600.0,56.7886,56.827,56.7425,56.804,15600.0
2013-03-19 14:00:00,73.86,74.08,73.86,74.02,34000.0,56.7809,56.9501,56.7809,56.9039,34000.0
2013-03-19 14:10:00,74.01,74.05,73.67,73.74,31600.0,56.8962,56.927,56.6349,56.6887,31600.0
2013-03-19 14:20:00,73.73,74.01,73.7,73.96,33500.0,56.681,56.8962,56.6579,56.8578,33500.0
2013-03-19 14:30:00,73.97,74.2,73.97,74.06,36600.0,56.8655,57.0423,56.8655,56.9347,36600.0
2013-03-19 14:40:00,74.06,74.09,73.94,74.04,32400.0,56.9347,56.9577,56.8424,56.9193,32400.0
2013-03-19 14:50:00,74.05,74.05,73.91,73.93,66700.0,56.927,56.927,56.8194,56.8347,66700.0
2013-03-19 15:00:00,73.92,74.06,73.8,73.9,220700.0,56.827,56.9347,56.7348,56.8117,220700.0
2013-03-19 15:10:00,73.93,74.4,73.89,74.12,63500.0,56.8347,57.1961,56.804,56.9808,63500.0
2013-03-19 15:20:00,74.13,74.13,73.89,74.02,104300.0,56.9885,56.9885,56.804,56.9039,104300.0
2013-03-19 15:30:00,74.02,74.03,73.85,73.96,85000.0,56.9039,56.9116,56.7732,56.8578,85000.0
2013-03-19 15:40:00,73.96,74.01,73.81,73.9,120800.0,56.8578,56.8962,56.7425,56.8117,120800.0
2013-03-19 15:50:00,73.91,74.05,73.9,73.98,142000.0,56.8194,56.927,56.8117,56.8732,142000.0
2013-03-20 09:30:00,74.36,75.0,74.36,74.93,43100.0,57.1653,57.6573,57.1653,57.6035,43100.0
2013-03-20 09:40:00,74.88,74.95,74.51,74.63,15800.0,57.5651,57.6189,57.2806,57.3729,15800.0
2013-03-20 09:50:00,74.59,74.69,74.47,74.49,16300.0,57.3421,57.419,57.2499,57.2652,16300.0
2013-03-20 10:00:00,74.48,74.61,74.42,74.47,17200.0,57.2576,57.3575,57.2114,57.2499,17200.0
2013-03-20 10:10:00,74.47,74.69,74.44,74.59,20000.0,57.2499,57.419,57.2268,57.3421,20000.0
2013-03-20 10:20:00,74.59,74.6,74.47,74.49,14500.0,57.3421,57.3498,57.2499,57.2652,14500.0
2013-03-20 10:30:00,74.51,74.59,74.37,74.42,18200.0,57.2806,57.3421,57.173,57.2114,18200.0
2013-03-20 10:40:00,74.43,74.54,74.35,74.5,13600.0,57.2191,57.3037,57.1576,57.2729,13600.0
2013-03-20 10:50:00,74.5,74.59,74.43,74.49,13400.0,57.2729,57.3421,57.2191,57.2652,13400.0
2013-03-20 11:00:00,74.5,74.55,74.39,74.45,24100.0,57.2729,57.3114,57.1884,57.2345,24100.0
2013-03-20 11:10:00,74.45,74.57,74.38,74.46,43200.0,57.2345,57.3267,57.1807,57.2422,43200.0
2013-03-20 11:20:00,74.48,74.61,74.48,74.54,13200.0,57.2576,57.3575,57.2576,57.3037,13200.0
2013-03-20 11:30:00,74.56,74.62,74.52,74.6,9900.0,57.3191,57.3652,57.2883,57.3498,9900.0
2013-03-20 11:40:00,74.62,74.64,74.58,74.58,13500.0,57.3652,57.3806,57.3344,57.3344,13500.0
2013-03-20 11:50:00,74.58,74.67,74.58,74.64,11900.0,57.3344,57.4036,57.3344,57.3806,11900.0
2013-03-20 12:00:00,74.66,74.68,74.59,74.65,9800.0,57.3959,57.4113,57.3421,57.3882,9800.0
2013-03-20 12:10:00,74.66,74.7,74.65,74.66,15500.0,57.3959,57.4267,57.3882,57.3959,15500.0
2013-03-20 12:20:00,74.67,74.78,74.65,74.75,53600.0,57.4036,57.4882,57.3882,57.4651,53600.0
2013-03-20 12:30:00,74.76,74.84,74.71,74.77,13600.0,57.4728,57.5343,57.4344,57.4805,13600.0
2013-03-20 12:40:00,74.79,74.85,74.79,74.83,14800.0,57.4959,57.542,57.4959,57.5266,14800.0
2013-03-20 12:50:00,74.84,74.86,74.75,74.85,10700.0,57.5343,57.5497,57.4651,57.542,10700.0
2013-03-20 13:00:00,74.85,74.87,74.74,74.84,15400.0,57.542,57.5574,57.4574,57.5343,15400.0
2013-03-20 13:10:00,74.84,74.94,74.84,74.91,12800.0,57.5343,57.6112,57.5343,57.5881,12800.0
2013-03-20 13:20:00,74.93,74.99,74.82,74.82,16400.0,57.6035,57.6496,57.5189,57.5189,16400.0
2013-03-20 13:30:00,74.82,74.83,74.75,74.8,14300.0,57.5189,57.5266,57.4651,57.5036,14300.0
2013-03-20 13:40:00,74.8,74.85,74.74,74.81,41600.0,57.5036,57.542,57.4574,57.5112,41600.0
2013-03-20 13:50:00,74.83,74.83,74.72,74.78,15700.0,57.5266,57.5266,57.4421,57.4882,15700.0
2013-03-20 14:00:00,74.8,74.91,74.71,74.82,18300.0,57.5036,57.5881,57.4344,57.5189,18300.0
2013-03-20 14:10:00,74.82,74.99,74.82,74.96,27200.0,57.5189,57.6496,57.5189,57.6266,27200.0
2013-03-20 14:20:00,74.95,75.14,74.92,75.02,31700.0,57.6189,57.7649,57.5958,57.6727,31700.0
2013-03-20 14:30:00,75.02,75.03,74.9,74.98,36700.0,57.6727,57.6804,57.5804,57.6419,36700.0
2013-03-20 14:40:00,74.98,75.04,74.94,74.95,19800.0,57.6419,57.6881,57.6112,57.6189,19800.0
2013-03-20 14:50:00,74.95,75.03,74.93,74.95,15500.0,57.6189,57.6804,57.6035,57.6189,15500.0
2013-03-20 15:00:00,74.93,74.97,74.9,74.93,35100.0,57.6035,57.6343,57.5804,57.6035,35100.0
2013-03-20 15:10:00,74.93,74.95,74.9,74.95,33200.0,57.6035,57.6189,57.5804,57.6189,33200.0
2013-03-20 15:20:00,74.95,74.96,74.86,74.91,30700.0,57.6189,57.6266,57.5497,57.5881,30700.0
2013-03-20 15:30:00,74.91,75.0,74.85,74.99,39400.0,57.5881,57.6573,57.542,57.6496,39400.0
2013-03-20 15:40:00,75.01,75.06,74.96,75.05,42400.0,57.665,57.7034,57.6266,57.6958,42400.0
2013-03-20 15:50:00,75.04,75.05,74.76,74.92,121600.0,57.6881,57.6958,57.4728,57.5958,121600.0
2013-03-21 09:30:00,74.5,74.91,74.26,74.78,43900.0,57.2729,57.5881,57.0884,57.4882,43900.0
2013-03-21 09:40:00,74.79,74.99,74.77,74.86,20500.0,57.4959,57.6496,57.4805,57.5497,20500.0
2013-03-21 09:50:00,74.88,75.0,74.83,74.89,32300.0,57.5651,57.6573,57.5266,57.5728,32300.0
2013-03-21 10:00:00,74.88,74.97,74.54,74.65,35900.0,57.5651,57.6343,57.3037,57.3882,35900.0
2013-03-21 10:10:00,74.64,74.64,74.33,74.33,25800.0,57.3806,57.3806,57.1422,57.1422,25800.0
2013-03-21 10:20:00,74.34,74.36,74.21,74.33,39200.0,57.1499,57.1653,57.05,57.1422,39200.0
2013-03-21 10:30:00,74.34,74.37,74.26,74.26,24300.0,57.1499,57.173,57.0884,57.0884,24300.0
2013-03-21 10:40:00,74.25,74.5,74.25,74.42,11600.0,57.0807,57.2729,57.0807,57.2114,11600.0
2013-03-21 10:50:00,74.4,74.45,74.35,74.44,15700.0,57.1961,57.2345,57.1576,57.2268,15700.0
2013-03-21 11:00:00,74.44,74.54,74.37,74.52,40300.0,57.2268,57.3037,57.173,57.2883,40300.0
2013-03-21 11:10:00,74.53,74.61,74.47,74.61,20200.0,57.296,57.3575,57.2499,57.3575,20200.0
2013-03-21 11:20:00,74.64,74.64,74.53,74.58,33500.0,57.3806,57.3806,57.296,57.3344,33500.0
2013-03-21 11:30:00,74.58,74.62,74.57,74.58,17800.0,57.3344,57.3652,57.3267,57.3344,17800.0
2013-03-21 11:40:00,74.61,74.7,74.61,74.64,33000.0,57.3575,57.4267,57.3575,57.3806,33000.0
2013-03-21 11:50:00,74.64,74.68,74.6,74.66,23800.0,57.3806,57.4113,57.3498,57.3959,23800.0
2013-03-21 12:00:00,74.66,74.75,74.65,74.66,15100.0,57.3959,57.4651,57.3882,57.3959,15100.0
2013-03-21 12:10:00,74.66,74.71,74.63,74.68,12600.0,57.3959,57.4344,57.3729,57.4113,12600.0
2013-03-21 12:20:00,74.68,74.68,74.51,74.54,23100.0,57.4113,57.4113,57.2806,57.3037,23100.0
2013-03-21 12:30:00,74.54,74.54,74.4,74.45,8300.0,57.3037,57.3037,57.1961,57.2345,8300.0
2013-03-21 12:40:00,74.47,74.53,74.4,74.44,7900.0,57.2499,57.296,57.1961,57.2268,7900.0
2013-03-21 12:50:00,74.45,74.53,74.45,74.49,24700.0,57.2345,57.296,57.2345,57.2652,24700.0
2013-03-21 13:00:00,74.49,74.55,74.44,74.47,5900.0,57.2652,57.3114,57.2268,57.2499,5900.0
2013-03-21 13:10:00,74.46,74.49,74.29,74.29,14100.0,57.2422,57.2652,57.1115,57.1115,14100.0
2013-03-21 13:20:00,74.28,74.33,74.06,74.16,62100.0,57.1038,57.1422,56.9347,57.0116,62100.0
2013-03-21 13:30:00,74.17,74.2,74.03,74.2,17000.0,57.0192,57.0423,56.9116,57.0423,17000.0
2013-03-21 13:40:00,74.2,74.2,74.02,74.12,126600.0,57.0423,57.0423,56.9039,56.9808,126600.0
2013-03-21 13:50:00,74.13,74.13,74.03,74.05,82600.0,56.9885,56.9885,56.9116,56.927,82600.0
2013-03-21 14:00:00,74.05,74.05,73.73,73.86,28200.0,56.927,56.927,56.681,56.7809,28200.0
2013-03-21 14:10:00,73.86,74.09,73.83,73.98,117300.0,56.7809,56.9577,56.7579,56.8732,117300.0
2013-03-21 14:20:00,73.98,74.06,73.96,74.0,69100.0,56.8732,56.9347,56.8578,56.8885,69100.0
2013-03-21 14:30:00,74.04,74.04,73.9,73.93,26600.0,56.9193,56.9193,56.8117,56.8347,26600.0
2013-03-21 14:40:00,73.96,74.02,73.94,73.98,19400.0,56.8578,56.9039,56.8424,56.8732,19400.0
2013-03-21 14:50:00,73.99,74.01,73.93,73.99,13800.0,56.8809,56.8962,56.8347,56.8809,13800.0
2013-03-21 15:00:00,73.98,74.02,73.9,73.99,21000.0,56.8732,56.9039,56.8117,56.8809,21000.0
2013-03-21 15:10:00,74.0,74.02,73.8,73.81,21600.0,56.8885,56.9039,56.7348,56.7425,21600.0
2013-03-21 15:20:00,73.8,73.82,73.77,73.82,54500.0,56.7348,56.7502,56.7117,56.7502,54500.0
2013-03-21 15:30:00,73.82,73.87,73.77,73.82,55700.0,56.7502,56.7886,56.7117,56.7502,55700.0
2013-03-21 15:40:00,73.82,73.83,73.65,73.71,38600.0,56.7502,56.7579,56.6195,56.6656,38600.0
2013-03-21 15:50:00,73.72,73.72,73.6,73.64,154900.0,56.6733,56.6733,56.581,56.6118,154900.0
2013-03-22 09:30:00,73.87,74.1,73.79,73.9,30800.0,56.7886,56.9654,56.7271,56.8117,30800.0
2013-03-22 09:40:00,73.95,73.95,73.75,73.8,23600.0,56.8501,56.8501,56.6964,56.7348,23600.0
2013-03-22 09:50:00,73.79,73.86,73.57,73.72,47500.0,56.7271,56.7809,56.558,56.6733,47500.0
2013-03-22 10:00:00,73.71,73.99,73.7,73.99,34000.0,56.6656,56.8809,56.6579,56.8809,34000.0
2013-03-22 10:10:00,73.96,74.09,73.92,73.96,23300.0,56.8578,56.9577,56.827,56.8578,23300.0
2013-03-22 10:20:00,73.96,74.03,73.89,74.01,22000.0,56.8578,56.9116,56.804,56.8962,22000.0
2013-03-22 10:30:00,74.03,74.03,73.89,73.9,19900.0,56.9116,56.9116,56.804,56.8117,19900.0
2013-03-22 10:40:00,73.9,73.97,73.74,73.79,24800.0,56.8117,56.8655,56.6887,56.7271,24800.0
2013-03-22 10:50:00,73.79,73.83,73.72,73.78,18700.0,56.7271,56.7579,56.6733,56.7194,18700.0
2013-03-22 11:00:00,73.78,74.03,73.76,74.01,17700.0,56.7194,56.9116,56.704,56.8962,17700.0
2013-03-22 11:10:00,74.01,74.03,73.82,73.89,26500.0,56.8962,56.9116,56.7502,56.804,26500.0
2013-03-22 11:20:00,73.93,73.99,73.9,73.95,18300.0,56.8347,56.8809,56.8117,56.8501,18300.0
2013-03-22 11:30:00,73.95,73.96,73.85,73.89,15800.0,56.8501,56.8578,56.7732,56.804,15800.0
2013-03-22 11:40:00,73.91,73.91,73.74,73.78,28700.0,56.8194,56.8194,56.6887,56.7194,28700.0
2013-03-22 11:50:00,73.79,73.8,73.71,73.76,16000.0,56.7271,56.7348,56.6656,56.704,16000.0
2013-03-22 12:00:00,73.77,73.86,73.76,73.77,8800.0,56.7117,56.7809,56.704,56.7117,8800.0
2013-03-22 12:10:00,73.78,73.85,73.7,73.82,13900.0,56.7194,56.7732,56.6579,56.7502,13900.0
2013-03-22 12:20:00,73.83,73.83,73.73,73.74,11500.0,56.7579,56.7579,56.681,56.6887,11500.0
2013-03-22 12:30:00,73.77,73.82,73.71,73.82,8100.0,56.7117,56.7502,56.6656,56.7502,8100.0
2013-03-22 12:40:00,73.81,73.81,73.69,73.72,10300.0,56.7425,56.7425,56.6502,56.6733,10300.0
2013-03-22 12:50:00,73.73,73.81,73.69,73.76,9300.0,56.681,56.7425,56.6502,56.704,9300.0
2013-03-22 13:00:00,73.77,73.9,73.74,73.87,15300.0,56.7117,56.8117,56.6887,56.7886,15300.0
2013-03-22 13:10:00,73.88,73.92,73.81,73.82,12000.0,56.7963,56.827,56.7425,56.7502,12000.0
2013-03-22 13:20:00,73.82,73.9,73.8,73.9,11700.0,56.7502,56.8117,56.7348,56.8117,11700.0
2013-03-22 13:30:00,73.91,73.91,73.67,73.67,40000.0,56.8194,56.8194,56.6349,56.6349,40000.0
2013-03-22 13:40:00,73.68,73.74,73.63,73.65,18500.0,56.6425,56.6887,56.6041,56.6195,18500.0
2013-03-22 13:50:00,73.65,73.72,73.56,73.62,14500.0,56.6195,56.6733,56.5503,56.5964,14500.0
2013-03-22 14:00:00,73.62,73.64,73.58,73.58,15700.0,56.5964,56.6118,56.5657,56.5657,15700.0
2013-03-22 14:10:00,73.58,73.62,73.53,73.55,21100.0,56.5657,56.5964,56.5272,56.5426,21100.0
2013-03-22 14:20:00,73.55,73.64,73.55,73.57,18800.0,56.5426,56.6118,56.5426,56.558,18800.0
2013-03-22 14:30:00,73.57,73.61,73.53,73.6,23100.0,56.558,56.5887,56.5272,56.581,23100.0
2013-03-22 14:40:00,73.59,73.6,73.53,73.55,34200.0,56.5734,56.581,56.5272,56.5426,34200.0
2013-03-22 14:50:00,73.54,73.6,73.52,73.59,19500.0,56.5349,56.581,56.5195,56.5734,19500.0
2013-03-22 15:00:00,73.61,73.64,73.5,73.59,30600.0,56.5887,56.6118,56.5042,56.5734,30600.0
2013-03-22 15:10:00,73.61,73.66,73.56,73.56,25700.0,56.5887,56.6272,56.5503,56.5503,25700.0
2013-03-22 15:20:00,73.55,73.63,73.54,73.58,30900.0,56.5426,56.6041,56.5349,56.5657,30900.0
2013-03-22 15:30:00,73.57,73.8,73.57,73.74,45400.0,56.558,56.7348,56.558,56.6887,45400.0
2013-03-22 15:40:00,73.75,73.8,73.6,73.6,43000.0,56.6964,56.7348,56.581,56.581,43000.0
2013-03-22 15:50:00,73.6,73.66,73.54,73.66,178300.0,56.581,56.6272,56.5349,56.6272,178300.0
2013-03-25 09:30:00,74.08,74.32,74.0,74.28,39800.0,56.9501,57.1346,56.8885,57.1038,39800.0
2013-03-25 09:40:00,74.26,74.38,74.19,74.23,27200.0,57.0884,57.1807,57.0346,57.0654,27200.0
2013-03-25 09:50:00,74.26,74.33,74.23,74.26,27600.0,57.0884,57.1422,57.0654,57.0884,27600.0
2013-03-25 10:00:00,74.29,74.32,74.15,74.18,23500.0,57.1115,57.1346,57.0039,57.0269,23500.0
2013-03-25 10:10:00,74.2,74.32,74.19,74.27,17700.0,57.0423,57.1346,57.0346,57.0961,17700.0
2013-03-25 10:20:00,74.26,74.28,74.05,74.08,16000.0,57.0884,57.1038,56.927,56.9501,16000.0
2013-03-25 10:30:00,74.1,74.24,74.07,74.09,15300.0,56.9654,57.0731,56.9424,56.9577,15300.0
2013-03-25 10:40:00,74.08,74.08,73.91,73.95,19100.0,56.9501,56.9501,56.8194,56.8501,19100.0
2013-03-25 10:50:00,73.96,73.96,73.66,73.69,27300.0,56.8578,56.8578,56.6272,56.6502,27300.0
2013-03-25 11:00:00,73.67,73.83,73.59,73.83,24000.0,56.6349,56.7579,56.5734,56.7579,24000.0
2013-03-25 11:10:00,73.83,73.83,73.48,73.5,23900.0,56.7579,56.7579,56.4888,56.5042,23900.0
2013-03-25 11:20:00,73.48,73.62,73.42,73.55,24900.0,56.4888,56.5964,56.4427,56.5426,24900.0
2013-03-25 11:30:00,73.51,73.68,73.48,73.62,15300.0,56.5119,56.6425,56.4888,56.5964,15300.0
2013-03-25 11:40:00,73.63,73.75,73.55,73.75,24000.0,56.6041,56.6964,56.5426,56.6964,24000.0
2013-03-25 11:50:00,73.75,73.77,73.66,73.71,15500.0,56.6964,56.7117,56.6272,56.6656,15500.0
2013-03-25 12:00:00,73.71,73.82,73.65,73.67,10000.0,56.6656,56.7502,56.6195,56.6349,10000.0
2013-03-25 12:10:00,73.65,73.73,73.59,73.65,9500.0,56.6195,56.681,56.5734,56.6195,9500.0
2013-03-25 12:20:00,73.65,73.65,73.51,73.51,13100.0,56.6195,56.6195,56.5119,56.5119,13100.0
2013-03-25 12:30:00,73.5,73.55,73.43,73.48,17600.0,56.5042,56.5426,56.4504,56.4888,17600.0
2013-03-25 12:40:00,73.49,73.55,73.45,73.51,16200.0,56.4965,56.5426,56.4657,56.5119,16200.0
2013-03-25 12:50:00,73.51,73.51,73.24,73.29,26800.0,56.5119,56.5119,56.3043,56.3427,26800.0
2013-03-25 13:00:00,73.24,73.34,73.09,73.11,33400.0,56.3043,56.3812,56.189,56.2043,33400.0
2013-03-25 13:10:00,73.11,73.12,72.98,73.06,53500.0,56.2043,56.212,56.1044,56.1659,53500.0
2013-03-25 13:20:00,73.07,73.3,73.07,73.25,20300.0,56.1736,56.3504,56.1736,56.312,20300.0
2013-03-25 13:30:00,73.28,73.29,73.21,73.21,17000.0,56.335,56.3427,56.2812,56.2812,17000.0
2013-03-25 13:40:00,73.23,73.53,73.21,73.47,21200.0,56.2966,56.5272,56.2812,56.4811,21200.0
2013-03-25 13:50:00,73.5,73.69,73.49,73.63,20600.0,56.5042,56.6502,56.4965,56.6041,20600.0
2013-03-25 14:00:00,73.63,73.69,73.59,73.69,11900.0,56.6041,56.6502,56.5734,56.6502,11900.0
2013-03-25 14:10:00,73.67,73.75,73.62,73.67,28100.0,56.6349,56.6964,56.5964,56.6349,28100.0
2013-03-25 14:20:00,73.68,73.8,73.66,73.7,19600.0,56.6425,56.7348,56.6272,56.6579,19600.0
2013-03-25 14:30:00,73.67,73.67,73.47,73.56,14300.0,56.6349,56.6349,56.4811,56.5503,14300.0
2013-03-25 14:40:00,73.58,73.66,73.53,73.53,16000.0,56.5657,56.6272,56.5272,56.5272,16000.0
2013-03-25 14:50:00,73.55,73.62,73.53,73.56,14500.0,56.5426,56.5964,56.5272,56.5503,14500.0
2013-03-25 15:00:00,73.55,73.55,73.42,73.45,23100.0,56.5426,56.5426,56.4427,56.4657,23100.0
2013-03-25 15:10:00,73.44,73.56,73.37,73.37,17800.0,56.458,56.5503,56.4042,56.4042,17800.0
2013-03-25 15:20:00,73.36,73.47,73.28,73.35,36300.0,56.3965,56.4811,56.335,56.3889,36300.0
2013-03-25 15:30:00,73.35,73.48,73.31,73.47,47100.0,56.3889,56.4888,56.3581,56.4811,47100.0
2013-03-25 15:40:00,73.47,73.54,73.28,73.3,64800.0,56.4811,56.5349,56.335,56.3504,64800.0
2013-03-25 15:50:00,73.31,73.57,73.31,73.48,137700.0,56.3581,56.558,56.3581,56.4888,137700.0
2013-03-26 09:30:00,73.71,74.23,73.71,73.89,31600.0,56.6656,57.0654,56.6656,56.804,31600.0
2013-03-26 09:40:00,73.89,74.15,73.82,73.92,30400.0,56.804,57.0039,56.7502,56.827,30400.0
2013-03-26 09:50:00,73.9,74.09,73.88,74.07,77300.0,56.8117,56.9577,56.7963,56.9424,77300.0
2013-03-26 10:00:00,74.05,74.05,73.74,73.98,34200.0,56.927,56.927,56.6887,56.8732,34200.0
2013-03-26 10:10:00,74.01,74.09,73.78,73.81,25600.0,56.8962,56.9577,56.7194,56.7425,25600.0
2013-03-26 10:20:00,73.82,73.96,73.76,73.95,18900.0,56.7502,56.8578,56.704,56.8501,18900.0
2013-03-26 10:30:00,73.94,74.06,73.75,73.78,26400.0,56.8424,56.9347,56.6964,56.7194,26400.0
2013-03-26 10:40:00,73.73,73.73,73.48,73.58,19900.0,56.681,56.681,56.4888,56.5657,19900.0
2013-03-26 10:50:00,73.6,73.8,73.58,73.73,17400.0,56.581,56.7348,56.5657,56.681,17400.0
2013-03-26 11:00:00,73.73,73.87,73.71,73.86,20600.0,56.681,56.7886,56.6656,56.7809,20600.0
2013-03-26 11:10:00,73.84,73.9,73.73,73.77,21000.0,56.7655,56.8117,56.681,56.7117,21000.0
2013-03-26 11:20:00,73.79,73.93,73.75,73.76,22100.0,56.7271,56.8347,56.6964,56.704,22100.0
2013-03-26 11:30:00,73.77,73.85,73.75,73.81,31400.0,56.7117,56.7732,56.6964,56.7425,31400.0
2013-03-26 11:40:00,73.8,73.87,73.78,73.81,38700.0,56.7348,56.7886,56.7194,56.7425,38700.0
2013-03-26 11:50:00,73.81,73.86,73.74,73.77,45000.0,56.7425,56.7809,56.6887,56.7117,45000.0
2013-03-26 12:00:00,73.77,73.86,73.73,73.75,32400.0,56.7117,56.7809,56.681,56.6964,32400.0
2013-03-26 12:10:00,73.75,73.75,73.53,73.55,54500.0,56.6964,56.6964,56.5272,56.5426,54500.0
2013-03-26 12:20:00,73.56,73.56,73.34,73.49,50300.0,56.5503,56.5503,56.3812,56.4965,50300.0
2013-03-26 12:30:00,73.52,73.63,73.48,73.51,42100.0,56.5195,56.6041,56.4888,56.5119,42100.0
2013-03-26 12:40:00,73.51,73.59,73.44,73.47,37800.0,56.5119,56.5734,56.458,56.4811,37800.0
2013-03-26 12:50:00,73.46,73.56,73.4,73.46,35700.0,56.4734,56.5503,56.4273,56.4734,35700.0
2013-03-26 13:00:00,73.46,73.57,73.42,73.55,43800.0,56.4734,56.558,56.4427,56.5426,43800.0
2013-03-26 13:10:00,73.54,73.67,73.51,73.59,42300.0,56.5349,56.6349,56.5119,56.5734,42300.0
2013-03-26 13:20:00,73.6,73.72,73.59,73.59,43300.0,56.581,56.6733,56.5734,56.5734,43300.0
2013-03-26 13:30:00,73.59,73.67,73.55,73.6,43800.0,56.5734,56.6349,56.5426,56.581,43800.0
2013-03-26 13:40:00,73.6,73.63,73.5,73.55,64000.0,56.581,56.6041,56.5042,56.5426,64000.0
2013-03-26 13:50:00,73.56,73.59,73.51,73.51,37300.0,56.5503,56.5734,56.5119,56.5119,37300.0
2013-03-26 14:00:00,73.52,73.61,73.51,73.56,33400.0,56.5195,56.5887,56.5119,56.5503,33400.0
2013-03-26 14:10:00,73.56,73.56,73.48,73.53,52200.0,56.5503,56.5503,56.4888,56.5272,52200.0
2013-03-26 14:20:00,73.53,73.62,73.49,73.55,50300.0,56.5272,56.5964,56.4965,56.5426,50300.0
2013-03-26 14:30:00,73.55,73.6,73.53,73.59,35400.0,56.5426,56.581,56.5272,56.5734,35400.0
2013-03-26 14:40:00,73.59,73.62,73.51,73.54,49000.0,56.5734,56.5964,56.5119,56.5349,49000.0
2013-03-26 14:50:00,73.53,73.6,73.5,73.59,36800.0,56.5272,56.581,56.5042,56.5734,36800.0
2013-03-26 15:00:00,73.59,73.65,73.54,73.56,48400.0,56.5734,56.6195,56.5349,56.5503,48400.0
2013-03-26 15:10:00,73.56,73.62,73.55,73.59,95400.0,56.5503,56.5964,56.5426,56.5734,95400.0
2013-03-26 15:20:00,73.6,73.7,73.57,73.67,76000.0,56.581,56.6579,56.558,56.6349,76000.0
2013-03-26 15:30:00,73.68,73.81,73.67,73.69,61700.0,56.6425,56.7425,56.6349,56.6502,61700.0
2013-03-26 15:40:00,73.7,73.78,73.67,73.77,92400.0,56.6579,56.7194,56.6349,56.7117,92400.0
2013-03-26 15:50:00,73.77,73.77,73.61,73.7,113800.0,56.7117,56.7117,56.5887,56.6579,113800.0
2013-03-27 09:30:00,72.75,72.9,72.64,72.81,97900.0,55.9276,56.0429,55.843,55.9737,97900.0
2013-03-27 09:40:00,72.82,72.96,72.79,72.86,69000.0,55.9814,56.089,55.9583,56.0122,69000.0
2013-03-27 09:50:00,72.86,72.95,72.73,72.87,38000.0,56.0122,56.0813,55.9122,56.0198,38000.0
2013-03-27 10:00:00,72.88,72.97,72.79,72.92,42200.0,56.0275,56.0967,55.9583,56.0583,42200.0
2013-03-27 10:10:00,72.9,72.91,72.72,72.76,37400.0,56.0429,56.0506,55.9045,55.9353,37400.0
2013-03-27 10:20:00,72.76,72.94,72.74,72.89,36800.0,55.9353,56.0737,55.9199,56.0352,36800.0
2013-03-27 10:30:00,72.9,72.99,72.88,72.97,69900.0,56.0429,56.1121,56.0275,56.0967,69900.0
2013-03-27 10:40:00,72.99,73.11,72.97,73.06,56600.0,56.1121,56.2043,56.0967,56.1659,56600.0
2013-03-27 10:50:00,73.05,73.12,72.96,73.0,21200.0,56.1582,56.212,56.089,56.1198,21200.0
2013-03-27 11:00:00,73.0,73.1,72.89,72.93,60400.0,56.1198,56.1967,56.0352,56.066,60400.0
2013-03-27 11:10:00,72.93,73.14,72.93,72.99,35800.0,56.066,56.2274,56.066,56.1121,35800.0
2013-03-27 11:20:00,73.0,73.1,72.95,73.09,26900.0,56.1198,56.1967,56.0813,56.189,26900.0
2013-03-27 11:30:00,73.11,73.16,73.04,73.06,59900.0,56.2043,56.2428,56.1505,56.1659,59900.0
2013-03-27 11:40:00,73.06,73.06,72.92,73.01,53800.0,56.1659,56.1659,56.0583,56.1275,53800.0
2013-03-27 11:50:00,73.01,73.08,72.89,72.93,37600.0,56.1275,56.1813,56.0352,56.066,37600.0
2013-03-27 12:00:00,72.94,73.07,72.89,72.97,62700.0,56.0737,56.1736,56.0352,56.0967,62700.0
2013-03-27 12:10:00,72.97,73.01,72.9,72.91,39100.0,56.0967,56.1275,56.0429,56.0506,39100.0
2013-03-27 12:20:00,72.93,72.97,72.88,72.89,30400.0,56.066,56.0967,56.0275,56.0352,30400.0
2013-03-27 12:30:00,72.89,72.99,72.87,72.97,34800.0,56.0352,56.1121,56.0198,56.0967,34800.0
2013-03-27 12:40:00,72.98,73.01,72.91,72.94,35700.0,56.1044,56.1275,56.0506,56.0737,35700.0
2013-03-27 12:50:00,72.95,72.97,72.88,72.93,26600.0,56.0813,56.0967,56.0275,56.066,26600.0
2013-03-27 13:00:00,72.95,73.0,72.94,72.95,30400.0,56.0813,56.1198,56.0737,56.0813,30400.0
2013-03-27 13:10:00,72.95,72.99,72.92,72.95,23800.0,56.0813,56.1121,56.0583,56.0813,23800.0
2013-03-27 13:20:00,72.96,72.99,72.89,72.97,35200.0,56.089,56.1121,56.0352,56.0967,35200.0
2013-03-27 13:30:00,72.97,73.01,72.92,72.94,46100.0,56.0967,56.1275,56.0583,56.0737,46100.0
2013-03-27 13:40:00,72.95,73.02,72.92,73.0,46200.0,56.0813,56.1352,56.0583,56.1198,46200.0
2013-03-27 13:50:00,72.97,73.03,72.93,73.01,63400.0,56.0967,56.1428,56.066,56.1275,63400.0
2013-03-27 14:00:00,73.02,73.02,72.95,72.98,49400.0,56.1352,56.1352,56.0813,56.1044,49400.0
2013-03-27 14:10:00,72.98,73.01,72.94,72.94,37000.0,56.1044,56.1275,56.0737,56.0737,37000.0
2013-03-27 14:20:00,72.93,73.0,72.88,72.98,28900.0,56.066,56.1198,56.0275,56.1044,28900.0
2013-03-27 14:30:00,73.0,73.07,72.97,73.01,64700.0,56.1198,56.1736,56.0967,56.1275,64700.0
2013-03-27 14:40:00,73.01,73.08,72.99,73.0,37000.0,56.1275,56.1813,56.1121,56.1198,37000.0
2013-03-27 14:50:00,73.0,73.05,72.97,72.98,47900.0,56.1198,56.1582,56.0967,56.1044,47900.0
2013-03-27 15:00:00,72.98,73.08,72.98,73.04,58000.0,56.1044,56.1813,56.1044,56.1505,58000.0
2013-03-27 15:10:00,73.03,73.14,73.03,73.06,56400.0,56.1428,56.2274,56.1428,56.1659,56400.0
2013-03-27 15:20:00,73.05,73.13,73.01,73.07,96900.0,56.1582,56.2197,56.1275,56.1736,96900.0
2013-03-27 15:30:00,73.08,73.13,73.03,73.11,92100.0,56.1813,56.2197,56.1428,56.2043,92100.0
2013-03-27 15:40:00,73.11,73.19,73.06,73.1,85800.0,56.2043,56.2659,56.1659,56.1967,85800.0
2013-03-27 15:50:00,73.09,73.12,72.97,73.05,162500.0,56.189,56.212,56.0967,56.1582,162500.0
2013-03-28 09:30:00,72.97,73.58,72.85,73.34,50700.0,56.0967,56.5657,56.0045,56.3812,50700.0
2013-03-28 09:40:00,73.34,73.42,73.1,73.38,37400.0,56.3812,56.4427,56.1967,56.4119,37400.0
2013-03-28 09:50:00,73.41,73.48,73.02,73.07,58100.0,56.435,56.4888,56.1352,56.1736,58100.0
2013-03-28 10:00:00,73.06,73.22,73.05,73.18,75900.0,56.1659,56.2889,56.1582,56.2582,75900.0
2013-03-28 10:10:00,73.15,73.19,73.0,73.08,89200.0,56.2351,56.2659,56.1198,56.1813,89200.0
2013-03-28 10:20:00,73.07,73.31,73.06,73.2,43000.0,56.1736,56.3581,56.1659,56.2735,43000.0
2013-03-28 10:30:00,73.2,73.46,73.2,73.45,74000.0,56.2735,56.4734,56.2735,56.4657,74000.0
2013-03-28 10:40:00,73.41,73.45,73.25,73.26,29100.0,56.435,56.4657,56.312,56.3197,29100.0
2013-03-28 10:50:00,73.27,73.42,73.21,73.34,80600.0,56.3274,56.4427,56.2812,56.3812,80600.0
2013-03-28 11:00:00,73.36,73.49,73.34,73.45,40700.0,56.3965,56.4965,56.3812,56.4657,40700.0
2013-03-28 11:10:00,73.43,73.6,73.43,73.6,27100.0,56.4504,56.581,56.4504,56.581,27100.0
2013-03-28 11:20:00,73.62,73.76,73.62,73.76,20300.0,56.5964,56.704,56.5964,56.704,20300.0
2013-03-28 11:30:00,73.77,73.82,73.6,73.64,19500.0,56.7117,56.7502,56.581,56.6118,19500.0
2013-03-28 11:40:00,73.64,73.68,73.56,73.57,14300.0,56.6118,56.6425,56.5503,56.558,14300.0
2013-03-28 11:50:00,73.56,73.7,73.55,73.62,16800.0,56.5503,56.6579,56.5426,56.5964,16800.0
2013-03-28 12:00:00,73.61,73.67,73.58,73.59,12800.0,56.5887,56.6349,56.5657,56.5734,12800.0
2013-03-28 12:10:00,73.59,73.59,73.47,73.5,9400.0,56.5734,56.5734,56.4811,56.5042,9400.0
2013-03-28 12:20:00,73.49,73.52,73.43,73.46,22800.0,56.4965,56.5195,56.4504,56.4734,22800.0
2013-03-28 12:30:00,73.46,73.55,73.41,73.54,13500.0,56.4734,56.5426,56.435,56.5349,13500.0
2013-03-28 12:40:00,73.54,73.69,73.5,73.67,18800.0,56.5349,56.6502,56.5042,56.6349,18800.0
2013-03-28 12:50:00,73.67,73.7,73.59,73.63,17800.0,56.6349,56.6579,56.5734,56.6041,17800.0
2013-03-28 13:00:00,73.63,73.65,73.53,73.62,23000.0,56.6041,56.6195,56.5272,56.5964,23000.0
2013-03-28 13:10:00,73.62,73.69,73.61,73.63,11100.0,56.5964,56.6502,56.5887,56.6041,11100.0
2013-03-28 13:20:00,73.62,73.66,73.58,73.61,14400.0,56.5964,56.6272,56.5657,56.5887,14400.0
2013-03-28 13:30:00,73.61,73.69,73.61,73.66,14600.0,56.5887,56.6502,56.5887,56.6272,14600.0
2013-03-28 13:40:00,73.66,73.69,73.64,73.67,13600.0,56.6272,56.6502,56.6118,56.6349,13600.0
2013-03-28 13:50:00,73.67,73.7,73.63,73.7,20000.0,56.6349,56.6579,56.6041,56.6579,20000.0
2013-03-28 14:00:00,73.7,73.7,73.65,73.68,20100.0,56.6579,56.6579,56.6195,56.6425,20100.0
2013-03-28 14:10:00,73.68,73.7,73.63,73.63,17200.0,56.6425,56.6579,56.6041,56.6041,17200.0
2013-03-28 14:20:00,73.62,73.72,73.62,73.65,21700.0,56.5964,56.6733,56.5964,56.6195,21700.0
2013-03-28 14:30:00,73.66,73.69,73.61,73.66,18000.0,56.6272,56.6502,56.5887,56.6272,18000.0
2013-03-28 14:40:00,73.64,73.68,73.61,73.64,26500.0,56.6118,56.6425,56.5887,56.6118,26500.0
2013-03-28 14:50:00,73.65,73.68,73.6,73.63,22600.0,56.6195,56.6425,56.581,56.6041,22600.0
2013-03-28 15:00:00,73.64,73.67,73.56,73.62,18100.0,56.6118,56.6349,56.5503,56.5964,18100.0
2013-03-28 15:10:00,73.62,73.7,73.61,73.66,16900.0,56.5964,56.6579,56.5887,56.6272,16900.0
2013-03-28 15:20:00,73.67,73.74,73.65,73.72,26500.0,56.6349,56.6887,56.6195,56.6733,26500.0
2013-03-28 15:30:00,73.72,73.77,73.67,73.69,45600.0,56.6733,56.7117,56.6349,56.6502,45600.0
2013-03-28 15:40:00,73.69,73.76,73.63,73.64,67700.0,56.6502,56.704,56.6041,56.6118,67700.0
2013-03-28 15:50:00,73.65,73.74,73.62,73.65,177200.0,56.6195,56.6887,56.5964,56.6195,177200.0
2013-04-01 09:30:00,73.52,74.0,73.44,73.89,28900.0,56.5195,56.8885,56.458,56.804,28900.0
2013-04-01 09:40:00,73.93,73.99,73.9,73.91,19600.0,56.8347,56.8809,56.8117,56.8194,19600.0
2013-04-01 09:50:00,73.91,73.97,73.71,73.71,22300.0,56.8194,56.8655,56.6656,56.6656,22300.0
2013-04-01 10:00:00,73.72,73.75,73.4,73.65,24900.0,56.6733,56.6964,56.4273,56.6195,24900.0
2013-04-01 10:10:00,73.65,73.77,73.65,73.69,20600.0,56.6195,56.7117,56.6195,56.6502,20600.0
2013-04-01 10:20:00,73.68,73.75,73.58,73.74,13900.0,56.6425,56.6964,56.5657,56.6887,13900.0
2013-04-01 10:30:00,73.74,73.74,73.41,73.45,20000.0,56.6887,56.6887,56.435,56.4657,20000.0
2013-04-01 10:40:00,73.43,73.44,73.29,73.33,18700.0,56.4504,56.458,56.3427,56.3735,18700.0
2013-04-01 10:50:00,73.33,73.37,73.28,73.32,23000.0,56.3735,56.4042,56.335,56.3658,23000.0
2013-04-01 11:00:00,73.3,73.34,73.19,73.27,15400.0,56.3504,56.3812,56.2659,56.3274,15400.0
2013-04-01 11:10:00,73.26,73.31,73.16,73.21,15100.0,56.3197,56.3581,56.2428,56.2812,15100.0
2013-04-01 11:20:00,73.22,73.24,73.14,73.21,18000.0,56.2889,56.3043,56.2274,56.2812,18000.0
2013-04-01 11:30:00,73.21,73.28,73.19,73.26,31000.0,56.2812,56.335,56.2659,56.3197,31000.0
2013-04-01 11:40:00,73.26,73.35,73.24,73.34,21800.0,56.3197,56.3889,56.3043,56.3812,21800.0
2013-04-01 11:50:00,73.36,73.36,73.17,73.17,18000.0,56.3965,56.3965,56.2505,56.2505,18000.0
2013-04-01 12:00:00,73.17,73.25,73.15,73.23,7800.0,56.2505,56.312,56.2351,56.2966,7800.0
2013-04-01 12:10:00,73.27,73.31,73.26,73.29,15700.0,56.3274,56.3581,56.3197,56.3427,15700.0
2013-04-01 12:20:00,73.29,73.29,73.12,73.24,9700.0,56.3427,56.3427,56.212,56.3043,9700.0
2013-04-01 12:30:00,73.24,73.24,73.12,73.19,7000.0,56.3043,56.3043,56.212,56.2659,7000.0
2013-04-01 12:40:00,73.2,73.27,73.19,73.27,10500.0,56.2735,56.3274,56.2659,56.3274,10500.0
2013-04-01 12:50:00,73.26,73.32,73.23,73.32,10000.0,56.3197,56.3658,56.2966,56.3658,10000.0
2013-04-01 13:00:00,73.36,73.4,73.32,73.35,5900.0,56.3965,56.4273,56.3658,56.3889,5900.0
2013-04-01 13:10:00,73.37,73.4,73.31,73.35,6400.0,56.4042,56.4273,56.3581,56.3889,6400.0
2013-04-01 13:20:00,73.35,73.35,73.22,73.24,41300.0,56.3889,56.3889,56.2889,56.3043,41300.0
2013-04-01 13:30:00,73.25,73.32,73.13,73.3,26200.0,56.312,56.3658,56.2197,56.3504,26200.0
2013-04-01 13:40:00,73.31,73.32,73.16,73.21,14400.0,56.3581,56.3658,56.2428,56.2812,14400.0
2013-04-01 13:50:00,73.21,73.24,73.09,73.14,8900.0,56.2812,56.3043,56.189,56.2274,8900.0
2013-04-01 14:00:00,73.15,73.2,73.1,73.16,12200.0,56.2351,56.2735,56.1967,56.2428,12200.0
2013-04-01 14:10:00,73.16,73.22,73.09,73.09,20300.0,56.2428,56.2889,56.189,56.189,20300.0
2013-04-01 14:20:00,73.09,73.16,73.06,73.09,13800.0,56.189,56.2428,56.1659,56.189,13800.0
2013-04-01 14:30:00,73.09,73.09,72.94,72.94,25000.0,56.189,56.189,56.0737,56.0737,25000.0
2013-04-01 14:40:00,72.94,73.02,72.94,72.96,27100.0,56.0737,56.1352,56.0737,56.089,27100.0
2013-04-01 14:50:00,72.96,73.02,72.92,72.94,39500.0,56.089,56.1352,56.0583,56.0737,39500.0
2013-04-01 15:00:00,72.93,72.99,72.86,72.89,30200.0,56.066,56.1121,56.0122,56.0352,30200.0
2013-04-01 15:10:00,72.91,72.91,72.76,72.78,35400.0,56.0506,56.0506,55.9353,55.9507,35400.0
2013-04-01 15:20:00,72.78,72.86,72.72,72.78,33200.0,55.9507,56.0122,55.9045,55.9507,33200.0
2013-04-01 15:30:00,72.78,72.86,72.7,72.81,57700.0,55.9507,56.0122,55.8892,55.9737,57700.0
2013-04-01 15:40:00,72.81,72.92,72.74,72.88,92100.0,55.9737,56.0583,55.9199,56.0275,92100.0
2013-04-01 15:50:00,72.89,72.92,72.8,72.89,234400.0,56.0352,56.0583,55.966,56.0352,234400.0
2013-04-02 09:30:00,73.12,73.33,73.07,73.11,55200.0,56.212,56.3735,56.1736,56.2043,55200.0
2013-04-02 09:40:00,73.08,73.15,72.85,73.01,62100.0,56.1813,56.2351,56.0045,56.1275,62100.0
2013-04-02 09:50:00,73.01,73.17,72.94,72.97,113600.0,56.1275,56.2505,56.0737,56.0967,113600.0
2013-04-02 10:00:00,72.98,73.16,72.93,73.13,54300.0,56.1044,56.2428,56.066,56.2197,54300.0
2013-04-02 10:10:00,73.11,73.18,73.03,73.13,35300.0,56.2043,56.2582,56.1428,56.2197,35300.0
2013-04-02 10:20:00,73.12,73.22,73.09,73.15,45900.0,56.212,56.2889,56.189,56.2351,45900.0
2013-04-02 10:30:00,73.14,73.18,73.06,73.18,37000.0,56.2274,56.2582,56.1659,56.2582,37000.0
2013-04-02 10:40:00,73.18,73.21,73.08,73.2,38000.0,56.2582,56.2812,56.1813,56.2735,38000.0
2013-04-02 10:50:00,73.21,73.26,73.15,73.24,62300.0,56.2812,56.3197,56.2351,56.3043,62300.0
2013-04-02 11:00:00,73.26,73.35,73.23,73.26,22700.0,56.3197,56.3889,56.2966,56.3197,22700.0
2013-04-02 11:10:00,73.23,73.3,73.19,73.24,32400.0,56.2966,56.3504,56.2659,56.3043,32400.0
2013-04-02 11:20:00,73.25,73.3,73.17,73.19,46000.0,56.312,56.3504,56.2505,56.2659,46000.0
2013-04-02 11:30:00,73.21,73.26,73.18,73.25,19000.0,56.2812,56.3197,56.2582,56.312,19000.0
2013-04-02 11:40:00,73.25,73.32,73.24,73.26,21800.0,56.312,56.3658,56.3043,56.3197,21800.0
2013-04-02 11:50:00,73.25,73.3,73.23,73.25,26700.0,56.312,56.3504,56.2966,56.312,26700.0
2013-04-02 12:00:00,73.26,73.34,73.24,73.31,24800.0,56.3197,56.3812,56.3043,56.3581,24800.0
2013-04-02 12:10:00,73.31,73.35,73.25,73.28,29300.0,56.3581,56.3889,56.312,56.335,29300.0
2013-04-02 12:20:00,73.29,73.38,73.28,73.38,16900.0,56.3427,56.4119,56.335,56.4119,16900.0
2013-04-02 12:30:00,73.38,73.38,73.34,73.36,19000.0,56.4119,56.4119,56.3812,56.3965,19000.0
2013-04-02 12:40:00,73.36,73.39,73.34,73.36,17800.0,56.3965,56.4196,56.3812,56.3965,17800.0
2013-04-02 12:50:00,73.36,73.44,73.36,73.41,24500.0,56.3965,56.458,56.3965,56.435,24500.0
2013-04-02 13:00:00,73.42,73.44,73.4,73.4,24600.0,56.4427,56.458,56.4273,56.4273,24600.0
2013-04-02 13:10:00,73.41,73.45,73.39,73.41,48600.0,56.435,56.4657,56.4196,56.435,48600.0
2013-04-02 13:20:00,73.41,73.53,73.33,73.34,64200.0,56.435,56.5272,56.3735,56.3812,64200.0
2013-04-02 13:30:00,73.34,73.39,73.26,73.28,50700.0,56.3812,56.4196,56.3197,56.335,50700.0
2013-04-02 13:40:00,73.28,73.32,73.25,73.27,37600.0,56.335,56.3658,56.312,56.3274,37600.0
2013-04-02 13:50:00,73.28,73.34,73.27,73.27,21200.0,56.335,56.3812,56.3274,56.3274,21200.0
2013-04-02 14:00:00,73.27,73.31,73.25,73.31,29600.0,56.3274,56.3581,56.312,56.3581,29600.0
2013-04-02 14:10:00,73.31,73.32,73.25,73.25,25900.0,56.3581,56.3658,56.312,56.312,25900.0
2013-04-02 14:20:00,73.25,73.32,73.25,73.28,34700.0,56.312,56.3658,56.312,56.335,34700.0
2013-04-02 14:30:00,73.28,73.32,73.25,73.3,93000.0,56.335,56.3658,56.312,56.3504,93000.0
2013-04-02 14:40:00,73.31,73.33,73.25,73.31,31500.0,56.3581,56.3735,56.312,56.3581,31500.0
2013-04-02 14:50:00,73.31,73.42,73.3,73.42,25400.0,56.3581,56.4427,56.3504,56.4427,25400.0
2013-04-02 15:00:00,73.41,73.44,73.36,73.43,16900.0,56.435,56.458,56.3965,56.4504,16900.0
2013-04-02 15:10:00,73.43,73.44,73.34,73.37,28600.0,56.4504,56.458,56.3812,56.4042,28600.0
2013-04-02 15:20:00,73.37,73.41,73.31,73.39,41100.0,56.4042,56.435,56.3581,56.4196,41100.0
2013-04-02 15:30:00,73.4,73.44,73.32,73.34,49700.0,56.4273,56.458,56.3658,56.3812,49700.0
2013-04-02 15:40:00,73.34,73.34,73.2,73.3,81400.0,56.3812,56.3812,56.2735,56.3504,81400.0
2013-04-02 15:50:00,73.31,73.45,73.29,73.42,163600.0,56.3581,56.4657,56.3427,56.4427,163600.0
2013-04-03 09:30:00,73.64,73.65,73.25,73.25,35700.0,56.6118,56.6195,56.312,56.312,35700.0
2013-04-03 09:40:00,73.23,73.28,72.88,73.14,26300.0,56.2966,56.335,56.0275,56.2274,26300.0
2013-04-03 09:50:00,73.14,73.27,73.12,73.25,30200.0,56.2274,56.3274,56.212,56.312,30200.0
2013-04-03 10:00:00,73.21,73.28,73.11,73.13,61900.0,56.2812,56.335,56.2043,56.2197,61900.0
2013-04-03 10:10:00,73.14,73.21,73.12,73.16,41100.0,56.2274,56.2812,56.212,56.2428,41100.0
2013-04-03 10:20:00,73.14,73.15,72.96,73.02,21200.0,56.2274,56.2351,56.089,56.1352,21200.0
2013-04-03 10:30:00,73.01,73.07,72.94,73.07,21400.0,56.1275,56.1736,56.0737,56.1736,21400.0
2013-04-03 10:40:00,73.1,73.2,73.03,73.18,46200.0,56.1967,56.2735,56.1428,56.2582,46200.0
2013-04-03 10:50:00,73.17,73.17,72.84,72.87,25600.0,56.2505,56.2505,55.9968,56.0198,25600.0
2013-04-03 11:00:00,72.86,72.93,72.83,72.84,23300.0,56.0122,56.066,55.9891,55.9968,23300.0
2013-04-03 11:10:00,72.85,72.9,72.76,72.79,18000.0,56.0045,56.0429,55.9353,55.9583,18000.0
2013-04-03 11:20:00,72.79,72.8,72.73,72.78,22400.0,55.9583,55.966,55.9122,55.9507,22400.0
2013-04-03 11:30:00,72.78,72.89,72.76,72.83,20100.0,55.9507,56.0352,55.9353,55.9891,20100.0
2013-04-03 11:40:00,72.83,72.9,72.7,72.89,34200.0,55.9891,56.0429,55.8892,56.0352,34200.0
2013-04-03 11:50:00,72.87,72.94,72.8,72.88,12100.0,56.0198,56.0737,55.966,56.0275,12100.0
2013-04-03 12:00:00,72.88,72.9,72.79,72.88,25000.0,56.0275,56.0429,55.9583,56.0275,25000.0
2013-04-03 12:10:00,72.9,72.93,72.84,72.86,14500.0,56.0429,56.066,55.9968,56.0122,14500.0
2013-04-03 12:20:00,72.83,72.85,72.73,72.73,9400.0,55.9891,56.0045,55.9122,55.9122,9400.0
2013-04-03 12:30:00,72.73,72.82,72.68,72.68,23600.0,55.9122,55.9814,55.8738,55.8738,23600.0
2013-04-03 12:40:00,72.67,72.67,72.44,72.44,27500.0,55.8661,55.8661,55.6893,55.6893,27500.0
2013-04-03 12:50:00,72.44,72.48,72.37,72.44,14400.0,55.6893,55.72,55.6355,55.6893,14400.0
2013-04-03 13:00:00,72.43,72.49,72.4,72.44,15800.0,55.6816,55.7277,55.6585,55.6893,15800.0
2013-04-03 13:10:00,72.44,72.48,72.37,72.47,27600.0,55.6893,55.72,55.6355,55.7123,27600.0
2013-04-03 13:20:00,72.47,72.47,72.26,72.34,18800.0,55.7123,55.7123,55.5509,55.6124,18800.0
2013-04-03 13:30:00,72.35,72.38,72.13,72.15,19800.0,55.6201,55.6432,55.451,55.4663,19800.0
2013-04-03 13:40:00,72.15,72.26,72.15,72.2,20800.0,55.4663,55.5509,55.4663,55.5048,20800.0
2013-04-03 13:50:00,72.21,72.24,72.09,72.09,21500.0,55.5125,55.5355,55.4202,55.4202,21500.0
2013-04-03 14:00:00,72.06,72.22,72.03,72.22,27700.0,55.3971,55.5201,55.3741,55.5201,27700.0
2013-04-03 14:10:00,72.24,72.27,72.19,72.22,15600.0,55.5355,55.5586,55.4971,55.5201,15600.0
2013-04-03 14:20:00,72.24,72.25,71.97,71.97,23300.0,55.5355,55.5432,55.328,55.328,23300.0
2013-04-03 14:30:00,71.96,72.05,71.9,71.97,49900.0,55.3203,55.3895,55.2741,55.328,49900.0
2013-04-03 14:40:00,71.98,72.01,71.84,71.92,41700.0,55.3356,55.3587,55.228,55.2895,41700.0
2013-04-03 14:50:00,71.92,71.98,71.88,71.91,52600.0,55.2895,55.3356,55.2588,55.2818,52600.0
2013-04-03 15:00:00,71.91,71.93,71.82,71.87,56300.0,55.2818,55.2972,55.2126,55.2511,56300.0
2013-04-03 15:10:00,71.85,71.9,71.78,71.84,23600.0,55.2357,55.2741,55.1819,55.228,23600.0
2013-04-03 15:20:00,71.83,71.88,71.77,71.84,29900.0,55.2203,55.2588,55.1742,55.228,29900.0
2013-04-03 15:30:00,71.84,71.84,71.55,71.62,48000.0,55.228,55.228,55.0051,55.0589,48000.0
2013-04-03 15:40:00,71.61,71.94,71.56,71.89,61400.0,55.0512,55.3049,55.0128,55.2665,61400.0
2013-04-03 15:50:00,71.9,71.93,71.79,71.82,108000.0,55.2741,55.2972,55.1896,55.2126,108000.0
2013-04-04 09:30:00,71.96,72.27,71.93,72.0,17000.0,55.3203,55.5586,55.2972,55.351,17000.0
2013-04-04 09:40:00,72.0,72.45,72.0,72.44,34800.0,55.351,55.697,55.351,55.6893,34800.0
2013-04-04 09:50:00,72.42,72.47,72.22,72.29,21500.0,55.6739,55.7123,55.5201,55.574,21500.0
2013-04-04 10:00:00,72.29,72.45,72.29,72.39,12900.0,55.574,55.697,55.574,55.6508,12900.0
2013-04-04 10:10:00,72.39,72.44,72.26,72.26,22700.0,55.6508,55.6893,55.5509,55.5509,22700.0
2013-04-04 10:20:00,72.27,72.31,71.92,71.92,15500.0,55.5586,55.5893,55.2895,55.2895,15500.0
2013-04-04 10:30:00,71.94,72.15,71.89,72.06,19000.0,55.3049,55.4663,55.2665,55.3971,19000.0
2013-04-04 10:40:00,72.06,72.33,72.06,72.33,22600.0,55.3971,55.6047,55.3971,55.6047,22600.0
2013-04-04 10:50:00,72.34,72.34,72.19,72.2,23700.0,55.6124,55.6124,55.4971,55.5048,23700.0
2013-04-04 11:00:00,72.23,72.34,72.17,72.19,17100.0,55.5278,55.6124,55.4817,55.4971,17100.0
2013-04-04 11:10:00,72.19,72.31,72.19,72.31,22600.0,55.4971,55.5893,55.4971,55.5893,22600.0
2013-04-04 11:20:00,72.3,72.34,72.25,72.27,17200.0,55.5817,55.6124,55.5432,55.5586,17200.0
2013-04-04 11:30:00,72.25,72.26,72.05,72.05,21800.0,55.5432,55.5509,55.3895,55.3895,21800.0
2013-04-04 11:40:00,72.04,72.08,72.01,72.05,14100.0,55.3818,55.4125,55.3587,55.3895,14100.0
2013-04-04 11:50:00,72.04,72.06,71.97,71.98,9600.0,55.3818,55.3971,55.328,55.3356,9600.0
2013-04-04 12:00:00,71.96,71.97,71.85,71.92,16100.0,55.3203,55.328,55.2357,55.2895,16100.0
2013-04-04 12:10:00,71.92,71.98,71.86,71.97,17400.0,55.2895,55.3356,55.2434,55.328,17400.0
2013-04-04 12:20:00,71.97,71.97,71.85,71.94,17800.0,55.328,55.328,55.2357,55.3049,17800.0
2013-04-04 12:30:00,71.93,71.98,71.84,71.84,16500.0,55.2972,55.3356,55.228,55.228,16500.0
2013-04-04 12:40:00,71.85,71.93,71.77,71.9,17900.0,55.2357,55.2972,55.1742,55.2741,17900.0
2013-04-04 12:50:00,71.91,71.91,71.78,71.85,20100.0,55.2818,55.2818,55.1819,55.2357,20100.0
2013-04-04 13:00:00,71.84,71.85,71.79,71.79,8800.0,55.228,55.2357,55.1896,55.1896,8800.0
2013-04-04 13:10:00,71.79,71.84,71.7,71.81,12200.0,55.1896,55.228,55.1204,55.205,12200.0
2013-04-04 13:20:00,71.82,71.89,71.78,71.86,22300.0,55.2126,55.2665,55.1819,55.2434,22300.0
2013-04-04 13:30:00,71.87,71.93,71.79,71.91,28500.0,55.2511,55.2972,55.1896,55.2818,28500.0
2013-04-04 13:40:00,71.93,72.07,71.93,72.0,30500.0,55.2972,55.4048,55.2972,55.351,30500.0
2013-04-04 13:50:00,72.01,72.02,71.91,71.91,15200.0,55.3587,55.3664,55.2818,55.2818,15200.0
2013-04-04 14:00:00,71.91,71.91,71.79,71.85,30100.0,55.2818,55.2818,55.1896,55.2357,30100.0
2013-04-04 14:10:00,71.85,71.96,71.81,71.91,23200.0,55.2357,55.3203,55.205,55.2818,23200.0
2013-04-04 14:20:00,71.89,72.03,71.85,71.92,20200.0,55.2665,55.3741,55.2357,55.2895,20200.0
2013-04-04 14:30:00,71.91,71.95,71.87,71.88,24700.0,55.2818,55.3126,55.2511,55.2588,24700.0
2013-04-04 14:40:00,71.89,71.97,71.89,71.91,15500.0,55.2665,55.328,55.2665,55.2818,15500.0
2013-04-04 14:50:00,71.93,71.98,71.9,71.92,18500.0,55.2972,55.3356,55.2741,55.2895,18500.0
2013-04-04 15:00:00,71.91,71.97,71.84,71.85,29500.0,55.2818,55.328,55.228,55.2357,29500.0
2013-04-04 15:10:00,71.85,71.96,71.73,71.75,49600.0,55.2357,55.3203,55.1435,55.1588,49600.0
2013-04-04 15:20:00,71.76,71.83,71.71,71.72,31700.0,55.1665,55.2203,55.1281,55.1358,31700.0
2013-04-04 15:30:00,71.72,71.86,71.71,71.83,68800.0,55.1358,55.2434,55.1281,55.2203,68800.0
2013-04-04 15:40:00,71.83,72.01,71.81,71.93,47000.0,55.2203,55.3587,55.205,55.2972,47000.0
2013-04-04 15:50:00,71.94,72.03,71.93,72.0,110800.0,55.3049,55.3741,55.2972,55.351,110800.0
2013-04-05 09:30:00,70.67,70.67,70.27,70.64,47100.0,54.3286,54.3286,54.0211,54.3055,47100.0
2013-04-05 09:40:00,70.66,70.9,70.6,70.76,28100.0,54.3209,54.5054,54.2748,54.3978,28100.0
2013-04-05 09:50:00,70.77,70.85,70.63,70.65,51700.0,54.4054,54.4669,54.2978,54.3132,51700.0
2013-04-05 10:00:00,70.66,70.66,70.3,70.53,48100.0,54.3209,54.3209,54.0441,54.2209,48100.0
2013-04-05 10:10:00,70.52,70.52,70.31,70.34,31000.0,54.2133,54.2133,54.0518,54.0749,31000.0
2013-04-05 10:20:00,70.34,70.52,70.32,70.42,50600.0,54.0749,54.2133,54.0595,54.1364,50600.0
2013-04-05 10:30:00,70.42,70.65,70.41,70.65,21400.0,54.1364,54.3132,54.1287,54.3132,21400.0
2013-04-05 10:40:00,70.68,70.7,70.44,70.52,29100.0,54.3363,54.3516,54.1517,54.2133,29100.0
2013-04-05 10:50:00,70.52,70.56,70.44,70.45,56000.0,54.2133,54.244,54.1517,54.1594,56000.0
2013-04-05 11:00:00,70.45,70.7,70.45,70.69,42100.0,54.1594,54.3516,54.1594,54.3439,42100.0
2013-04-05 11:10:00,70.68,70.83,70.68,70.79,10400.0,54.3363,54.4516,54.3363,54.4208,10400.0
2013-04-05 11:20:00,70.81,70.85,70.73,70.8,9300.0,54.4362,54.4669,54.3747,54.4285,9300.0
2013-04-05 11:30:00,70.79,70.84,70.75,70.79,12400.0,54.4208,54.4593,54.3901,54.4208,12400.0
2013-04-05 11:40:00,70.8,70.91,70.8,70.91,13100.0,54.4285,54.5131,54.4285,54.5131,13100.0
2013-04-05 11:50:00,70.9,70.9,70.72,70.72,14300.0,54.5054,54.5054,54.367,54.367,14300.0
2013-04-05 12:00:00,70.72,70.72,70.64,70.67,13500.0,54.367,54.367,54.3055,54.3286,13500.0
2013-04-05 12:10:00,70.67,70.71,70.65,70.68,35200.0,54.3286,54.3593,54.3132,54.3363,35200.0
2013-04-05 12:20:00,70.69,70.86,70.65,70.86,49400.0,54.3439,54.4746,54.3132,54.4746,49400.0
2013-04-05 12:30:00,70.86,70.91,70.82,70.85,11600.0,54.4746,54.5131,54.4439,54.4669,11600.0
2013-04-05 12:40:00,70.85,70.93,70.85,70.91,6700.0,54.4669,54.5284,54.4669,54.5131,6700.0
2013-04-05 12:50:00,70.91,70.94,70.88,70.91,12400.0,54.5131,54.5361,54.49,54.5131,12400.0
2013-04-05 13:00:00,70.9,71.03,70.88,71.02,11000.0,54.5054,54.6053,54.49,54.5976,11000.0
2013-04-05 13:10:00,71.01,71.18,70.99,71.15,22200.0,54.5899,54.7206,54.5746,54.6976,22200.0
2013-04-05 13:20:00,71.18,71.19,71.11,71.16,9900.0,54.7206,54.7283,54.6668,54.7053,9900.0
2013-04-05 13:30:00,71.17,71.24,71.08,71.14,9100.0,54.7129,54.7668,54.6438,54.6899,9100.0
2013-04-05 13:40:00,71.15,71.15,70.99,70.99,23100.0,54.6976,54.6976,54.5746,54.5746,23100.0
2013-04-05 13:50:00,70.99,70.99,70.85,70.85,23100.0,54.5746,54.5746,54.4669,54.4669,23100.0
2013-04-05 14:00:00,70.86,70.94,70.83,70.85,35300.0,54.4746,54.5361,54.4516,54.4669,35300.0
2013-04-05 14:10:00,70.85,70.86,70.79,70.82,17400.0,54.4669,54.4746,54.4208,54.4439,17400.0
2013-04-05 14:20:00,70.83,71.04,70.83,71.03,11600.0,54.4516,54.613,54.4516,54.6053,11600.0
2013-04-05 14:30:00,71.03,71.09,71.01,71.06,8500.0,54.6053,54.6514,54.5899,54.6284,8500.0
2013-04-05 14:40:00,71.06,71.14,71.03,71.09,12500.0,54.6284,54.6899,54.6053,54.6514,12500.0
2013-04-05 14:50:00,71.09,71.23,71.07,71.21,10000.0,54.6514,54.7591,54.6361,54.7437,10000.0
2013-04-05 15:00:00,71.21,71.21,71.11,71.16,13000.0,54.7437,54.7437,54.6668,54.7053,13000.0
2013-04-05 15:10:00,71.17,71.21,71.14,71.15,10600.0,54.7129,54.7437,54.6899,54.6976,10600.0
2013-04-05 15:20:00,71.14,71.17,71.08,71.16,20400.0,54.6899,54.7129,54.6438,54.7053,20400.0
2013-04-05 15:30:00,71.17,71.39,71.13,71.37,22000.0,54.7129,54.8821,54.6822,54.8667,22000.0
2013-04-05 15:40:00,71.36,71.53,71.34,71.52,34900.0,54.859,54.9897,54.8436,54.982,34900.0
2013-04-05 15:50:00,71.52,71.57,71.44,71.48,91100.0,54.982,55.0205,54.9205,54.9513,91100.0
2013-04-08 09:30:00,71.29,71.41,71.16,71.33,54900.0,54.8052,54.8975,54.7053,54.8359,54900.0
2013-04-08 09:40:00,71.35,71.4,71.22,71.26,20900.0,54.8513,54.8898,54.7514,54.7821,20900.0
2013-04-08 09:50:00,71.27,71.29,71.16,71.28,13500.0,54.7898,54.8052,54.7053,54.7975,13500.0
2013-04-08 10:00:00,71.3,71.38,71.16,71.38,14900.0,54.8129,54.8744,54.7053,54.8744,14900.0
2013-04-08 10:10:00,71.42,71.45,71.24,71.34,15200.0,54.9051,54.9282,54.7668,54.8436,15200.0
2013-04-08 10:20:00,71.35,71.49,71.35,71.45,12000.0,54.8513,54.959,54.8513,54.9282,12000.0
2013-04-08 10:30:00,71.46,71.46,71.37,71.44,14400.0,54.9359,54.9359,54.8667,54.9205,14400.0
2013-04-08 10:40:00,71.46,71.67,71.41,71.61,11200.0,54.9359,55.0973,54.8975,55.0512,11200.0
2013-04-08 10:50:00,71.58,71.7,71.57,71.63,17700.0,55.0281,55.1204,55.0205,55.0666,17700.0
2013-04-08 11:00:00,71.63,71.63,71.49,71.55,12100.0,55.0666,55.0666,54.959,55.0051,12100.0
2013-04-08 11:10:00,71.57,71.61,71.48,71.52,11200.0,55.0205,55.0512,54.9513,54.982,11200.0
2013-04-08 11:20:00,71.51,71.59,71.49,71.56,13700.0,54.9743,55.0358,54.959,55.0128,13700.0
2013-04-08 11:30:00,71.56,71.59,71.52,71.52,16400.0,55.0128,55.0358,54.982,54.982,16400.0
2013-04-08 11:40:00,71.52,71.56,71.52,71.53,7500.0,54.982,55.0128,54.982,54.9897,7500.0
2013-04-08 11:50:00,71.54,71.58,71.49,71.53,19500.0,54.9974,55.0281,54.959,54.9897,19500.0
2013-04-08 12:00:00,71.53,71.57,71.51,71.54,11900.0,54.9897,55.0205,54.9743,54.9974,11900.0
2013-04-08 12:10:00,71.54,71.59,71.47,71.51,14500.0,54.9974,55.0358,54.9436,54.9743,14500.0
2013-04-08 12:20:00,71.52,71.55,71.48,71.5,37900.0,54.982,55.0051,54.9513,54.9666,37900.0
2013-04-08 12:30:00,71.5,71.57,71.5,71.56,23600.0,54.9666,55.0205,54.9666,55.0128,23600.0
2013-04-08 12:40:00,71.59,71.63,71.58,71.59,19500.0,55.0358,55.0666,55.0281,55.0358,19500.0
2013-04-08 12:50:00,71.61,71.65,71.52,71.55,13000.0,55.0512,55.082,54.982,55.0051,13000.0
2013-04-08 13:00:00,71.55,71.59,71.51,71.51,9100.0,55.0051,55.0358,54.9743,54.9743,9100.0
2013-04-08 13:10:00,71.5,71.58,71.5,71.56,17600.0,54.9666,55.0281,54.9666,55.0128,17600.0
2013-04-08 13:20:00,71.56,71.61,71.53,71.55,23800.0,55.0128,55.0512,54.9897,55.0051,23800.0
2013-04-08 13:30:00,71.55,71.59,71.52,71.59,8600.0,55.0051,55.0358,54.982,55.0358,8600.0
2013-04-08 13:40:00,71.61,71.81,71.61,71.7,21700.0,55.0512,55.205,55.0512,55.1204,21700.0
2013-04-08 13:50:00,71.7,71.73,71.61,71.68,55200.0,55.1204,55.1435,55.0512,55.105,55200.0
2013-04-08 14:00:00,71.68,71.9,71.68,71.9,8700.0,55.105,55.2741,55.105,55.2741,8700.0
2013-04-08 14:10:00,71.9,72.05,71.9,72.02,16600.0,55.2741,55.3895,55.2741,55.3664,16600.0
2013-04-08 14:20:00,72.02,72.07,72.01,72.04,18900.0,55.3664,55.4048,55.3587,55.3818,18900.0
2013-04-08 14:30:00,72.05,72.12,72.04,72.1,13400.0,55.3895,55.4433,55.3818,55.4279,13400.0
2013-04-08 14:40:00,72.11,72.15,72.08,72.12,40400.0,55.4356,55.4663,55.4125,55.4433,40400.0
2013-04-08 14:50:00,72.12,72.15,72.07,72.12,14900.0,55.4433,55.4663,55.4048,55.4433,14900.0
2013-04-08 15:00:00,72.12,72.19,72.09,72.11,16600.0,55.4433,55.4971,55.4202,55.4356,16600.0
2013-04-08 15:10:00,72.11,72.2,72.09,72.1,22100.0,55.4356,55.5048,55.4202,55.4279,22100.0
2013-04-08 15:20:00,72.1,72.11,72.05,72.11,20600.0,55.4279,55.4356,55.3895,55.4356,20600.0
2013-04-08 15:30:00,72.11,72.21,72.08,72.17,40400.0,55.4356,55.5125,55.4125,55.4817,40400.0
2013-04-08 15:40:00,72.16,72.25,72.12,72.24,37100.0,55.474,55.5432,55.4433,55.5355,37100.0
2013-04-08 15:50:00,72.24,72.35,72.21,72.32,50500.0,55.5355,55.6201,55.5125,55.597,50500.0
2013-04-09 09:30:00,72.43,72.59,72.4,72.46,41500.0,55.6816,55.8046,55.6585,55.7047,41500.0
2013-04-09 09:40:00,72.48,72.5,72.31,72.38,17700.0,55.72,55.7354,55.5893,55.6432,17700.0
2013-04-09 09:50:00,72.38,72.42,72.19,72.19,14000.0,55.6432,55.6739,55.4971,55.4971,14000.0
2013-04-09 10:00:00,72.2,72.41,72.16,72.37,10500.0,55.5048,55.6662,55.474,55.6355,10500.0
2013-04-09 10:10:00,72.36,72.5,72.31,72.34,11700.0,55.6278,55.7354,55.5893,55.6124,11700.0
2013-04-09 10:20:00,72.37,72.47,72.37,72.46,5400.0,55.6355,55.7123,55.6355,55.7047,5400.0
2013-04-09 10:30:00,72.48,72.5,72.4,72.43,15700.0,55.72,55.7354,55.6585,55.6816,15700.0
2013-04-09 10:40:00,72.42,72.49,72.37,72.39,27000.0,55.6739,55.7277,55.6355,55.6508,27000.0
2013-04-09 10:50:00,72.39,72.42,72.23,72.25,43400.0,55.6508,55.6739,55.5278,55.5432,43400.0
2013-04-09 11:00:00,72.26,72.3,72.11,72.17,11700.0,55.5509,55.5817,55.4356,55.4817,11700.0
2013-04-09 11:10:00,72.18,72.3,72.11,72.11,8800.0,55.4894,55.5817,55.4356,55.4356,8800.0
2013-04-09 11:20:00,72.11,72.27,72.11,72.25,7600.0,55.4356,55.5586,55.4356,55.5432,7600.0
2013-04-09 11:30:00,72.27,72.3,72.18,72.25,14700.0,55.5586,55.5817,55.4894,55.5432,14700.0
2013-04-09 11:40:00,72.26,72.4,72.26,72.38,8700.0,55.5509,55.6585,55.5509,55.6432,8700.0
2013-04-09 11:50:00,72.37,72.5,72.37,72.49,9800.0,55.6355,55.7354,55.6355,55.7277,9800.0
2013-04-09 12:00:00,72.48,72.5,72.45,72.45,7800.0,55.72,55.7354,55.697,55.697,7800.0
2013-04-09 12:10:00,72.46,72.57,72.45,72.55,8800.0,55.7047,55.7892,55.697,55.7738,8800.0
2013-04-09 12:20:00,72.57,72.69,72.55,72.67,11400.0,55.7892,55.8815,55.7738,55.8661,11400.0
2013-04-09 12:30:00,72.68,72.81,72.64,72.67,10800.0,55.8738,55.9737,55.843,55.8661,10800.0
2013-04-09 12:40:00,72.66,72.71,72.65,72.66,8100.0,55.8584,55.8968,55.8507,55.8584,8100.0
2013-04-09 12:50:00,72.66,72.66,72.58,72.61,9200.0,55.8584,55.8584,55.7969,55.82,9200.0
2013-04-09 13:00:00,72.62,72.69,72.59,72.62,8200.0,55.8277,55.8815,55.8046,55.8277,8200.0
2013-04-09 13:10:00,72.61,72.84,72.6,72.8,11400.0,55.82,55.9968,55.8123,55.966,11400.0
2013-04-09 13:20:00,72.79,72.89,72.78,72.87,12300.0,55.9583,56.0352,55.9507,56.0198,12300.0
2013-04-09 13:30:00,72.86,72.9,72.82,72.84,10700.0,56.0122,56.0429,55.9814,55.9968,10700.0
2013-04-09 13:40:00,72.85,72.98,72.85,72.95,14600.0,56.0045,56.1044,56.0045,56.0813,14600.0
2013-04-09 13:50:00,72.96,73.0,72.92,72.97,15300.0,56.089,56.1198,56.0583,56.0967,15300.0
2013-04-09 14:00:00,72.98,72.99,72.94,72.98,17000.0,56.1044,56.1121,56.0737,56.1044,17000.0
2013-04-09 14:10:00,72.96,72.98,72.94,72.96,17400.0,56.089,56.1044,56.0737,56.089,17400.0
2013-04-09 14:20:00,72.95,73.07,72.95,73.04,14600.0,56.0813,56.1736,56.0813,56.1505,14600.0
2013-04-09 14:30:00,73.04,73.09,73.04,73.07,11300.0,56.1505,56.189,56.1505,56.1736,11300.0
2013-04-09 14:40:00,73.08,73.2,73.06,73.16,17200.0,56.1813,56.2735,56.1659,56.2428,17200.0
2013-04-09 14:50:00,73.16,73.18,73.1,73.1,12900.0,56.2428,56.2582,56.1967,56.1967,12900.0
2013-04-09 15:00:00,73.11,73.15,72.91,72.93,27100.0,56.2043,56.2351,56.0506,56.066,27100.0
2013-04-09 15:10:00,72.94,73.02,72.94,73.01,18300.0,56.0737,56.1352,56.0737,56.1275,18300.0
2013-04-09 15:20:00,73.01,73.01,72.94,72.95,17700.0,56.1275,56.1275,56.0737,56.0813,17700.0
2013-04-09 15:30:00,72.95,72.95,72.77,72.8,23300.0,56.0813,56.0813,55.943,55.966,23300.0
2013-04-09 15:40:00,72.8,72.87,72.79,72.84,33300.0,55.966,56.0198,55.9583,55.9968,33300.0
2013-04-09 15:50:00,72.84,72.85,72.74,72.82,109600.0,55.9968,56.0045,55.9199,55.9814,109600.0
2013-04-10 09:30:00,72.79,73.22,72.79,73.08,47800.0,55.9583,56.2889,55.9583,56.1813,47800.0
2013-04-10 09:40:00,73.14,73.5,73.01,73.5,26200.0,56.2274,56.5042,56.1275,56.5042,26200.0
2013-04-10 09:50:00,73.5,73.74,73.47,73.74,14800.0,56.5042,56.6887,56.4811,56.6887,14800.0
2013-04-10 10:00:00,73.72,73.88,73.69,73.83,22100.0,56.6733,56.7963,56.6502,56.7579,22100.0
2013-04-10 10:10:00,73.83,73.83,73.56,73.58,15300.0,56.7579,56.7579,56.5503,56.5657,15300.0
2013-04-10 10:20:00,73.58,73.76,73.57,73.76,8200.0,56.5657,56.704,56.558,56.704,8200.0
2013-04-10 10:30:00,73.77,73.79,73.7,73.79,12200.0,56.7117,56.7271,56.6579,56.7271,12200.0
2013-04-10 10:40:00,73.79,74.04,73.78,74.04,39600.0,56.7271,56.9193,56.7194,56.9193,39600.0
2013-04-10 10:50:00,74.04,74.14,73.97,74.14,18400.0,56.9193,56.9962,56.8655,56.9962,18400.0
2013-04-10 11:00:00,74.16,74.18,74.02,74.15,14500.0,57.0116,57.0269,56.9039,57.0039,14500.0
2013-04-10 11:10:00,74.14,74.22,74.11,74.14,21300.0,56.9962,57.0577,56.9731,56.9962,21300.0
2013-04-10 11:20:00,74.13,74.24,74.1,74.24,14400.0,56.9885,57.0731,56.9654,57.0731,14400.0
2013-04-10 11:30:00,74.25,74.26,74.15,74.18,23900.0,57.0807,57.0884,57.0039,57.0269,23900.0
2013-04-10 11:40:00,74.21,74.35,74.21,74.33,11800.0,57.05,57.1576,57.05,57.1422,11800.0
2013-04-10 11:50:00,74.32,74.39,74.28,74.3,12500.0,57.1346,57.1884,57.1038,57.1192,12500.0
2013-04-10 12:00:00,74.31,74.35,74.28,74.3,16500.0,57.1269,57.1576,57.1038,57.1192,16500.0
2013-04-10 12:10:00,74.3,74.37,74.26,74.27,15900.0,57.1192,57.173,57.0884,57.0961,15900.0
2013-04-10 12:20:00,74.3,74.3,74.23,74.29,6900.0,57.1192,57.1192,57.0654,57.1115,6900.0
2013-04-10 12:30:00,74.28,74.35,74.22,74.33,15200.0,57.1038,57.1576,57.0577,57.1422,15200.0
2013-04-10 12:40:00,74.3,74.34,74.26,74.3,8200.0,57.1192,57.1499,57.0884,57.1192,8200.0
2013-04-10 12:50:00,74.32,74.35,74.27,74.33,10400.0,57.1346,57.1576,57.0961,57.1422,10400.0
2013-04-10 13:00:00,74.34,74.34,74.29,74.33,11300.0,57.1499,57.1499,57.1115,57.1422,11300.0
2013-04-10 13:10:00,74.32,74.38,74.3,74.38,15700.0,57.1346,57.1807,57.1192,57.1807,15700.0
2013-04-10 13:20:00,74.38,74.49,74.34,74.44,15600.0,57.1807,57.2652,57.1499,57.2268,15600.0
2013-04-10 13:30:00,74.43,74.49,74.38,74.42,16600.0,57.2191,57.2652,57.1807,57.2114,16600.0
2013-04-10 13:40:00,74.42,74.49,74.4,74.42,15800.0,57.2114,57.2652,57.1961,57.2114,15800.0
2013-04-10 13:50:00,74.43,74.49,74.4,74.49,59200.0,57.2191,57.2652,57.1961,57.2652,59200.0
2013-04-10 14:00:00,74.48,74.57,74.44,74.45,56900.0,57.2576,57.3267,57.2268,57.2345,56900.0
2013-04-10 14:10:00,74.46,74.53,74.44,74.52,18100.0,57.2422,57.296,57.2268,57.2883,18100.0
2013-04-10 14:20:00,74.52,74.53,74.45,74.5,18400.0,57.2883,57.296,57.2345,57.2729,18400.0
2013-04-10 14:30:00,74.5,74.56,74.43,74.53,19400.0,57.2729,57.3191,57.2191,57.296,19400.0
2013-04-10 14:40:00,74.53,74.55,74.49,74.54,10900.0,57.296,57.3114,57.2652,57.3037,10900.0
2013-04-10 14:50:00,74.54,74.54,74.45,74.49,14700.0,57.3037,57.3037,57.2345,57.2652,14700.0
2013-04-10 15:00:00,74.49,74.49,74.35,74.37,16500.0,57.2652,57.2652,57.1576,57.173,16500.0
2013-04-10 15:10:00,74.37,74.44,74.32,74.32,16300.0,57.173,57.2268,57.1346,57.1346,16300.0
2013-04-10 15:20:00,74.31,74.42,74.31,74.36,27900.0,57.1269,57.2114,57.1269,57.1653,27900.0
2013-04-10 15:30:00,74.36,74.45,74.29,74.44,36900.0,57.1653,57.2345,57.1115,57.2268,36900.0
2013-04-10 15:40:00,74.44,74.51,74.43,74.46,43000.0,57.2268,57.2806,57.2191,57.2422,43000.0
2013-04-10 15:50:00,74.46,74.5,74.42,74.48,102100.0,57.2422,57.2729,57.2114,57.2576,102100.0
2013-04-11 09:30:00,74.6,74.7,74.58,74.6,51600.0,57.3498,57.4267,57.3344,57.3498,51600.0
2013-04-11 09:40:00,74.65,74.9,74.49,74.81,33000.0,57.3882,57.5804,57.2652,57.5112,33000.0
2013-04-11 09:50:00,74.81,74.92,74.64,74.89,26500.0,57.5112,57.5958,57.3806,57.5728,26500.0
2013-04-11 10:00:00,74.86,75.11,74.81,75.0,57200.0,57.5497,57.7419,57.5112,57.6573,57200.0
2013-04-11 10:10:00,75.0,75.0,74.81,74.88,20100.0,57.6573,57.6573,57.5112,57.5651,20100.0
2013-04-11 10:20:00,74.89,75.1,74.89,75.04,16700.0,57.5728,57.7342,57.5728,57.6881,16700.0
2013-04-11 10:30:00,75.04,75.09,75.0,75.09,22300.0,57.6881,57.7265,57.6573,57.7265,22300.0
2013-04-11 10:40:00,75.1,75.23,75.06,75.17,32000.0,57.7342,57.8341,57.7034,57.788,32000.0
2013-04-11 10:50:00,75.18,75.39,75.18,75.28,41400.0,57.7957,57.9571,57.7957,57.8726,41400.0
2013-04-11 11:00:00,75.29,75.41,75.22,75.4,22400.0,57.8803,57.9725,57.8264,57.9648,22400.0
2013-04-11 11:10:00,75.37,75.48,75.33,75.43,20500.0,57.9418,58.0263,57.911,57.9879,20500.0
2013-04-11 11:20:00,75.43,75.44,75.34,75.36,23700.0,57.9879,57.9956,57.9187,57.9341,23700.0
2013-04-11 11:30:00,75.36,75.37,75.22,75.22,16300.0,57.9341,57.9418,57.8264,57.8264,16300.0
2013-04-11 11:40:00,75.24,75.27,75.19,75.25,20000.0,57.8418,57.8649,57.8034,57.8495,20000.0
2013-04-11 11:50:00,75.26,75.27,75.22,75.25,16200.0,57.8572,57.8649,57.8264,57.8495,16200.0
2013-04-11 12:00:00,75.26,75.34,75.23,75.26,25400.0,57.8572,57.9187,57.8341,57.8572,25400.0
2013-04-11 12:10:00,75.25,75.25,75.11,75.17,31200.0,57.8495,57.8495,57.7419,57.788,31200.0
2013-04-11 12:20:00,75.17,75.28,75.16,75.26,30700.0,57.788,57.8726,57.7803,57.8572,30700.0
2013-04-11 12:30:00,75.23,75.31,75.23,75.27,15600.0,57.8341,57.8956,57.8341,57.8649,15600.0
2013-04-11 12:40:00,75.28,75.31,75.23,75.29,10000.0,57.8726,57.8956,57.8341,57.8803,10000.0
2013-04-11 12:50:00,75.29,75.36,75.22,75.32,19100.0,57.8803,57.9341,57.8264,57.9033,19100.0
2013-04-11 13:00:00,75.33,75.43,75.33,75.42,12800.0,57.911,57.9879,57.911,57.9802,12800.0
2013-04-11 13:10:00,75.42,75.48,75.37,75.47,13600.0,57.9802,58.0263,57.9418,58.0186,13600.0
2013-04-11 13:20:00,75.47,75.49,75.44,75.47,15700.0,58.0186,58.034,57.9956,58.0186,15700.0
2013-04-11 13:30:00,75.46,75.5,75.45,75.48,17000.0,58.0109,58.0417,58.0033,58.0263,17000.0
2013-04-11 13:40:00,75.48,75.48,75.34,75.4,14900.0,58.0263,58.0263,57.9187,57.9648,14900.0
2013-04-11 13:50:00,75.38,75.38,75.19,75.2,18400.0,57.9494,57.9494,57.8034,57.8111,18400.0
2013-04-11 14:00:00,75.2,75.23,75.17,75.21,31800.0,57.8111,57.8341,57.788,57.8188,31800.0
2013-04-11 14:10:00,75.22,75.26,75.19,75.22,17800.0,57.8264,57.8572,57.8034,57.8264,17800.0
2013-04-11 14:20:00,75.22,75.33,75.21,75.32,17100.0,57.8264,57.911,57.8188,57.9033,17100.0
2013-04-11 14:30:00,75.31,75.42,75.31,75.4,15400.0,57.8956,57.9802,57.8956,57.9648,15400.0
2013-04-11 14:40:00,75.4,75.47,75.37,75.38,15700.0,57.9648,58.0186,57.9418,57.9494,15700.0
2013-04-11 14:50:00,75.39,75.48,75.37,75.45,18300.0,57.9571,58.0263,57.9418,58.0033,18300.0
2013-04-11 15:00:00,75.43,75.47,75.38,75.42,21700.0,57.9879,58.0186,57.9494,57.9802,21700.0
2013-04-11 15:10:00,75.42,75.44,75.38,75.4,26900.0,57.9802,57.9956,57.9494,57.9648,26900.0
2013-04-11 15:20:00,75.4,75.41,75.3,75.35,42700.0,57.9648,57.9725,57.8879,57.9264,42700.0
2013-04-11 15:30:00,75.35,75.42,75.23,75.26,32000.0,57.9264,57.9802,57.8341,57.8572,32000.0
2013-04-11 15:40:00,75.27,75.28,75.18,75.2,62200.0,57.8649,57.8726,57.7957,57.8111,62200.0
2013-04-11 15:50:00,75.2,75.32,75.2,75.26,100600.0,57.8111,57.9033,57.8111,57.8572,100600.0
2013-04-12 09:30:00,74.78,75.09,74.78,74.93,32000.0,57.4882,57.7265,57.4882,57.6035,32000.0
2013-04-12 09:40:00,74.93,75.08,74.69,75.05,19900.0,57.6035,57.7188,57.419,57.6958,19900.0
2013-04-12 09:50:00,75.04,75.05,74.7,74.7,15100.0,57.6881,57.6958,57.4267,57.4267,15100.0
2013-04-12 10:00:00,74.73,74.84,74.67,74.71,29300.0,57.4497,57.5343,57.4036,57.4344,29300.0
2013-04-12 10:10:00,74.73,74.92,74.73,74.73,10700.0,57.4497,57.5958,57.4497,57.4497,10700.0
2013-04-12 10:20:00,74.71,74.76,74.62,74.71,20400.0,57.4344,57.4728,57.3652,57.4344,20400.0
2013-04-12 10:30:00,74.72,74.72,74.61,74.62,18300.0,57.4421,57.4421,57.3575,57.3652,18300.0
2013-04-12 10:40:00,74.64,74.64,74.23,74.3,45200.0,57.3806,57.3806,57.0654,57.1192,45200.0
2013-04-12 10:50:00,74.3,74.54,74.3,74.44,26700.0,57.1192,57.3037,57.1192,57.2268,26700.0
2013-04-12 11:00:00,74.44,74.46,74.28,74.36,19600.0,57.2268,57.2422,57.1038,57.1653,19600.0
2013-04-12 11:10:00,74.36,74.53,74.36,74.52,13200.0,57.1653,57.296,57.1653,57.2883,13200.0
2013-04-12 11:20:00,74.52,74.54,74.42,74.46,12100.0,57.2883,57.3037,57.2114,57.2422,12100.0
2013-04-12 11:30:00,74.46,74.46,74.36,74.36,7300.0,57.2422,57.2422,57.1653,57.1653,7300.0
2013-04-12 11:40:00,74.35,74.35,74.26,74.29,10000.0,57.1576,57.1576,57.0884,57.1115,10000.0
2013-04-12 11:50:00,74.31,74.42,74.3,74.42,8000.0,57.1269,57.2114,57.1192,57.2114,8000.0
2013-04-12 12:00:00,74.42,74.46,74.35,74.44,9200.0,57.2114,57.2422,57.1576,57.2268,9200.0
2013-04-12 12:10:00,74.44,74.45,74.27,74.28,11600.0,57.2268,57.2345,57.0961,57.1038,11600.0
2013-04-12 12:20:00,74.29,74.3,74.23,74.25,8600.0,57.1115,57.1192,57.0654,57.0807,8600.0
2013-04-12 12:30:00,74.26,74.35,74.26,74.35,5700.0,57.0884,57.1576,57.0884,57.1576,5700.0
2013-04-12 12:40:00,74.35,74.39,74.28,74.28,5200.0,57.1576,57.1884,57.1038,57.1038,5200.0
2013-04-12 12:50:00,74.29,74.44,74.28,74.44,4900.0,57.1115,57.2268,57.1038,57.2268,4900.0
2013-04-12 13:00:00,74.45,74.59,74.44,74.59,7700.0,57.2345,57.3421,57.2268,57.3421,7700.0
2013-04-12 13:10:00,74.59,74.6,74.54,74.56,20700.0,57.3421,57.3498,57.3037,57.3191,20700.0
2013-04-12 13:20:00,74.56,74.62,74.55,74.6,9300.0,57.3191,57.3652,57.3114,57.3498,9300.0
2013-04-12 13:30:00,74.61,74.62,74.56,74.56,7600.0,57.3575,57.3652,57.3191,57.3191,7600.0
2013-04-12 13:40:00,74.57,74.61,74.55,74.59,8500.0,57.3267,57.3575,57.3114,57.3421,8500.0
2013-04-12 13:50:00,74.59,74.61,74.57,74.6,27800.0,57.3421,57.3575,57.3267,57.3498,27800.0
2013-04-12 14:00:00,74.59,74.61,74.57,74.6,16700.0,57.3421,57.3575,57.3267,57.3498,16700.0
2013-04-12 14:10:00,74.6,74.6,74.48,74.53,11800.0,57.3498,57.3498,57.2576,57.296,11800.0
2013-04-12 14:20:00,74.53,74.55,74.49,74.5,8900.0,57.296,57.3114,57.2652,57.2729,8900.0
2013-04-12 14:30:00,74.49,74.54,74.46,74.54,15500.0,57.2652,57.3037,57.2422,57.3037,15500.0
2013-04-12 14:40:00,74.56,74.64,74.55,74.61,15900.0,57.3191,57.3806,57.3114,57.3575,15900.0
2013-04-12 14:50:00,74.61,74.66,74.59,74.66,14200.0,57.3575,57.3959,57.3421,57.3959,14200.0
2013-04-12 15:00:00,74.64,74.7,74.62,74.69,8200.0,57.3806,57.4267,57.3652,57.419,8200.0
2013-04-12 15:10:00,74.68,74.77,74.67,74.72,14000.0,57.4113,57.4805,57.4036,57.4421,14000.0
2013-04-12 15:20:00,74.73,74.78,74.72,74.78,19500.0,57.4497,57.4882,57.4421,57.4882,19500.0
2013-04-12 15:30:00,74.78,74.78,74.68,74.72,17800.0,57.4882,57.4882,57.4113,57.4421,17800.0
2013-04-12 15:40:00,74.71,74.78,74.71,74.75,21600.0,57.4344,57.4882,57.4344,57.4651,21600.0
2013-04-12 15:50:00,74.76,74.8,74.66,74.73,68700.0,57.4728,57.5036,57.3959,57.4497,68700.0
2013-04-15 09:30:00,74.47,74.48,74.17,74.36,26200.0,57.2499,57.2576,57.0192,57.1653,26200.0
2013-04-15 09:40:00,74.36,74.42,74.15,74.15,16100.0,57.1653,57.2114,57.0039,57.0039,16100.0
2013-04-15 09:50:00,74.17,74.49,74.12,74.48,13800.0,57.0192,57.2652,56.9808,57.2576,13800.0
2013-04-15 10:00:00,74.52,74.53,74.22,74.33,17700.0,57.2883,57.296,57.0577,57.1422,17700.0
2013-04-15 10:10:00,74.34,74.41,74.28,74.35,16300.0,57.1499,57.2037,57.1038,57.1576,16300.0
2013-04-15 10:20:00,74.36,74.37,74.18,74.33,20900.0,57.1653,57.173,57.0269,57.1422,20900.0
2013-04-15 10:30:00,74.33,74.41,74.29,74.37,14400.0,57.1422,57.2037,57.1115,57.173,14400.0
2013-04-15 10:40:00,74.37,74.53,74.29,74.47,17600.0,57.173,57.296,57.1115,57.2499,17600.0
2013-04-15 10:50:00,74.47,74.49,74.35,74.49,12800.0,57.2499,57.2652,57.1576,57.2652,12800.0
2013-04-15 11:00:00,74.48,74.48,74.26,74.26,10900.0,57.2576,57.2576,57.0884,57.0884,10900.0
2013-04-15 11:10:00,74.23,74.23,73.97,73.97,22900.0,57.0654,57.0654,56.8655,56.8655,22900.0
2013-04-15 11:20:00,73.98,74.04,73.93,74.01,12400.0,56.8732,56.9193,56.8347,56.8962,12400.0
2013-04-15 11:30:00,74.01,74.09,73.96,74.05,24400.0,56.8962,56.9577,56.8578,56.927,24400.0
2013-04-15 11:40:00,74.06,74.11,73.91,73.91,26300.0,56.9347,56.9731,56.8194,56.8194,26300.0
2013-04-15 11:50:00,73.9,73.92,73.54,73.56,20200.0,56.8117,56.827,56.5349,56.5503,20200.0
2013-04-15 12:00:00,73.56,73.59,73.45,73.59,10000.0,56.5503,56.5734,56.4657,56.5734,10000.0
2013-04-15 12:10:00,73.6,73.76,73.59,73.74,14800.0,56.581,56.704,56.5734,56.6887,14800.0
2013-04-15 12:20:00,73.75,73.81,73.7,73.73,32200.0,56.6964,56.7425,56.6579,56.681,32200.0
2013-04-15 12:30:00,73.73,73.74,73.45,73.47,27000.0,56.681,56.6887,56.4657,56.4811,27000.0
2013-04-15 12:40:00,73.46,73.49,73.23,73.27,20300.0,56.4734,56.4965,56.2966,56.3274,20300.0
2013-04-15 12:50:00,73.27,73.28,72.99,73.06,23700.0,56.3274,56.335,56.1121,56.1659,23700.0
2013-04-15 13:00:00,73.05,73.19,72.96,73.19,27300.0,56.1582,56.2659,56.089,56.2659,27300.0
2013-04-15 13:10:00,73.2,73.26,73.13,73.15,27100.0,56.2735,56.3197,56.2197,56.2351,27100.0
2013-04-15 13:20:00,73.15,73.17,73.04,73.13,37800.0,56.2351,56.2505,56.1505,56.2197,37800.0
2013-04-15 13:30:00,73.15,73.16,73.07,73.12,15700.0,56.2351,56.2428,56.1736,56.212,15700.0
2013-04-15 13:40:00,73.14,73.17,73.07,73.13,17800.0,56.2274,56.2505,56.1736,56.2197,17800.0
2013-04-15 13:50:00,73.14,73.14,72.96,73.0,20100.0,56.2274,56.2274,56.089,56.1198,20100.0
2013-04-15 14:00:00,73.0,73.01,72.76,72.88,15400.0,56.1198,56.1275,55.9353,56.0275,15400.0
2013-04-15 14:10:00,72.89,72.92,72.78,72.86,19200.0,56.0352,56.0583,55.9507,56.0122,19200.0
2013-04-15 14:20:00,72.86,72.95,72.79,72.79,16900.0,56.0122,56.0813,55.9583,55.9583,16900.0
2013-04-15 14:30:00,72.79,72.82,72.75,72.76,47800.0,55.9583,55.9814,55.9276,55.9353,47800.0
2013-04-15 14:40:00,72.76,72.97,72.76,72.95,68900.0,55.9353,56.0967,55.9353,56.0813,68900.0
2013-04-15 14:50:00,72.94,72.94,72.58,72.61,42100.0,56.0737,56.0737,55.7969,55.82,42100.0
2013-04-15 15:00:00,72.61,72.7,72.36,72.43,70900.0,55.82,55.8892,55.6278,55.6816,70900.0
2013-04-15 15:10:00,72.43,72.56,72.26,72.42,45200.0,55.6816,55.7815,55.5509,55.6739,45200.0
2013-04-15 15:20:00,72.42,72.48,72.18,72.23,55500.0,55.6739,55.72,55.4894,55.5278,55500.0
2013-04-15 15:30:00,72.25,72.33,71.88,71.97,60500.0,55.5432,55.6047,55.2588,55.328,60500.0
2013-04-15 15:40:00,71.98,72.32,71.98,72.15,101200.0,55.3356,55.597,55.3356,55.4663,101200.0
2013-04-15 15:50:00,72.15,72.38,71.93,71.94,179500.0,55.4663,55.6432,55.2972,55.3049,179500.0
2013-04-16 09:30:00,72.89,73.06,72.56,72.61,33400.0,56.0352,56.1659,55.7815,55.82,33400.0
2013-04-16 09:40:00,72.68,72.68,72.45,72.58,30900.0,55.8738,55.8738,55.697,55.7969,30900.0
2013-04-16 09:50:00,72.6,72.68,72.43,72.46,39300.0,55.8123,55.8738,55.6816,55.7047,39300.0
2013-04-16 10:00:00,72.49,72.59,72.42,72.55,20500.0,55.7277,55.8046,55.6739,55.7738,20500.0
2013-04-16 10:10:00,72.58,72.67,72.37,72.37,29400.0,55.7969,55.8661,55.6355,55.6355,29400.0
2013-04-16 10:20:00,72.38,72.51,72.35,72.35,45000.0,55.6432,55.7431,55.6201,55.6201,45000.0
2013-04-16 10:30:00,72.34,72.49,72.34,72.46,34900.0,55.6124,55.7277,55.6124,55.7047,34900.0
2013-04-16 10:40:00,72.44,72.45,72.1,72.15,55000.0,55.6893,55.697,55.4279,55.4663,55000.0
2013-04-16 10:50:00,72.16,72.32,72.1,72.3,15600.0,55.474,55.597,55.4279,55.5817,15600.0
2013-04-16 11:00:00,72.31,72.32,72.15,72.27,27800.0,55.5893,55.597,55.4663,55.5586,27800.0
2013-04-16 11:10:00,72.29,72.71,72.29,72.63,19600.0,55.574,55.8968,55.574,55.8353,19600.0
2013-04-16 11:20:00,72.64,72.67,72.55,72.64,38800.0,55.843,55.8661,55.7738,55.843,38800.0
2013-04-16 11:30:00,72.64,72.69,72.56,72.64,15800.0,55.843,55.8815,55.7815,55.843,15800.0
2013-04-16 11:40:00,72.63,72.75,72.61,72.72,15400.0,55.8353,55.9276,55.82,55.9045,15400.0
2013-04-16 11:50:00,72.71,72.77,72.67,72.76,11400.0,55.8968,55.943,55.8661,55.9353,11400.0
2013-04-16 12:00:00,72.76,72.79,72.71,72.74,14200.0,55.9353,55.9583,55.8968,55.9199,14200.0
2013-04-16 12:10:00,72.75,72.77,72.69,72.73,13700.0,55.9276,55.943,55.8815,55.9122,13700.0
2013-04-16 12:20:00,72.72,72.81,72.71,72.8,5500.0,55.9045,55.9737,55.8968,55.966,5500.0
2013-04-16 12:30:00,72.8,72.83,72.76,72.81,20200.0,55.966,55.9891,55.9353,55.9737,20200.0
2013-04-16 12:40:00,72.82,72.88,72.81,72.84,10100.0,55.9814,56.0275,55.9737,55.9968,10100.0
2013-04-16 12:50:00,72.83,73.03,72.81,73.03,40200.0,55.9891,56.1428,55.9737,56.1428,40200.0
2013-04-16 13:00:00,73.03,73.09,72.95,72.96,15900.0,56.1428,56.189,56.0813,56.089,15900.0
2013-04-16 13:10:00,72.94,72.96,72.86,72.9,27300.0,56.0737,56.089,56.0122,56.0429,27300.0
2013-04-16 13:20:00,72.89,73.0,72.89,72.94,7600.0,56.0352,56.1198,56.0352,56.0737,7600.0
2013-04-16 13:30:00,72.96,72.98,72.85,72.89,18300.0,56.089,56.1044,56.0045,56.0352,18300.0
2013-04-16 13:40:00,72.9,72.9,72.87,72.9,5800.0,56.0429,56.0429,56.0198,56.0429,5800.0
2013-04-16 13:50:00,72.9,72.93,72.88,72.91,6200.0,56.0429,56.066,56.0275,56.0506,6200.0
2013-04-16 14:00:00,72.91,72.95,72.89,72.93,5900.0,56.0506,56.0813,56.0352,56.066,5900.0
2013-04-16 14:10:00,72.92,72.92,72.77,72.79,9400.0,56.0583,56.0583,55.943,55.9583,9400.0
2013-04-16 14:20:00,72.77,72.85,72.75,72.84,20800.0,55.943,56.0045,55.9276,55.9968,20800.0
2013-04-16 14:30:00,72.83,72.84,72.77,72.82,20100.0,55.9891,55.9968,55.943,55.9814,20100.0
2013-04-16 14:40:00,72.82,72.95,72.82,72.92,12000.0,55.9814,56.0813,55.9814,56.0583,12000.0
2013-04-16 14:50:00,72.92,72.96,72.76,72.82,25500.0,56.0583,56.089,55.9353,55.9814,25500.0
2013-04-16 15:00:00,72.82,72.91,72.8,72.89,21100.0,55.9814,56.0506,55.966,56.0352,21100.0
2013-04-16 15:10:00,72.88,72.96,72.84,72.87,86500.0,56.0275,56.089,55.9968,56.0198,86500.0
2013-04-16 15:20:00,72.88,73.06,72.84,73.05,31500.0,56.0275,56.1659,55.9968,56.1582,31500.0
2013-04-16 15:30:00,73.06,73.14,73.06,73.09,38100.0,56.1659,56.2274,56.1659,56.189,38100.0
2013-04-16 15:40:00,73.09,73.13,73.04,73.08,203600.0,56.189,56.2197,56.1505,56.1813,203600.0
2013-04-16 15:50:00,73.06,73.21,73.01,73.15,85900.0,56.1659,56.2812,56.1275,56.2351,85900.0
2013-04-17 09:30:00,72.4,72.46,71.91,72.08,26000.0,55.6585,55.7047,55.2818,55.4125,26000.0
2013-04-17 09:40:00,72.07,72.26,71.94,72.22,72700.0,55.4048,55.5509,55.3049,55.5201,72700.0
2013-04-17 09:50:00,72.22,72.35,72.17,72.19,49800.0,55.5201,55.6201,55.4817,55.4971,49800.0
2013-04-17 10:00:00,72.17,72.27,71.84,71.93,26000.0,55.4817,55.5586,55.228,55.2972,26000.0
2013-04-17 10:10:00,71.94,72.0,71.81,71.82,23200.0,55.3049,55.351,55.205,55.2126,23200.0
2013-04-17 10:20:00,71.8,71.83,71.63,71.76,25700.0,55.1973,55.2203,55.0666,55.1665,25700.0
2013-04-17 10:30:00,71.74,71.77,71.56,71.56,22100.0,55.1511,55.1742,55.0128,55.0128,22100.0
2013-04-17 10:40:00,71.57,71.67,71.43,71.5,25000.0,55.0205,55.0973,54.9128,54.9666,25000.0
2013-04-17 10:50:00,71.52,71.55,71.29,71.39,35300.0,54.982,55.0051,54.8052,54.8821,35300.0
2013-04-17 11:00:00,71.41,71.43,71.13,71.22,40700.0,54.8975,54.9128,54.6822,54.7514,40700.0
2013-04-17 11:10:00,71.2,71.32,71.13,71.24,37700.0,54.736,54.8283,54.6822,54.7668,37700.0
2013-04-17 11:20:00,71.25,71.39,71.22,71.3,51600.0,54.7744,54.8821,54.7514,54.8129,51600.0
2013-04-17 11:30:00,71.3,71.51,71.3,71.51,22500.0,54.8129,54.9743,54.8129,54.9743,22500.0
2013-04-17 11:40:00,71.5,71.6,71.29,71.31,26200.0,54.9666,55.0435,54.8052,54.8206,26200.0
2013-04-17 11:50:00,71.29,71.4,71.29,71.35,17700.0,54.8052,54.8898,54.8052,54.8513,17700.0
2013-04-17 12:00:00,71.38,71.48,71.28,71.28,12900.0,54.8744,54.9513,54.7975,54.7975,12900.0
2013-04-17 12:10:00,71.27,71.33,71.08,71.19,14700.0,54.7898,54.8359,54.6438,54.7283,14700.0
2013-04-17 12:20:00,71.19,71.19,70.86,70.87,15700.0,54.7283,54.7283,54.4746,54.4823,15700.0
2013-04-17 12:30:00,70.87,71.03,70.87,71.01,18000.0,54.4823,54.6053,54.4823,54.5899,18000.0
2013-04-17 12:40:00,70.98,71.02,70.85,70.85,14300.0,54.5669,54.5976,54.4669,54.4669,14300.0
2013-04-17 12:50:00,70.87,71.09,70.83,71.08,15900.0,54.4823,54.6514,54.4516,54.6438,15900.0
2013-04-17 13:00:00,71.08,71.28,71.06,71.21,31800.0,54.6438,54.7975,54.6284,54.7437,31800.0
2013-04-17 13:10:00,71.18,71.23,71.07,71.22,26500.0,54.7206,54.7591,54.6361,54.7514,26500.0
2013-04-17 13:20:00,71.18,71.38,71.18,71.36,26300.0,54.7206,54.8744,54.7206,54.859,26300.0
2013-04-17 13:30:00,71.34,71.53,71.34,71.53,15400.0,54.8436,54.9897,54.8436,54.9897,15400.0
2013-04-17 13:40:00,71.55,71.64,71.46,71.47,173600.0,55.0051,55.0743,54.9359,54.9436,173600.0
2013-04-17 13:50:00,71.47,71.56,71.42,71.47,13800.0,54.9436,55.0128,54.9051,54.9436,13800.0
2013-04-17 14:00:00,71.5,71.53,71.39,71.45,16500.0,54.9666,54.9897,54.8821,54.9282,16500.0
2013-04-17 14:10:00,71.45,71.5,71.4,71.4,12200.0,54.9282,54.9666,54.8898,54.8898,12200.0
2013-04-17 14:20:00,71.39,71.49,71.25,71.3,64000.0,54.8821,54.959,54.7744,54.8129,64000.0
2013-04-17 14:30:00,71.3,71.5,71.28,71.37,59500.0,54.8129,54.9666,54.7975,54.8667,59500.0
2013-04-17 14:40:00,71.38,71.4,71.1,71.13,59400.0,54.8744,54.8898,54.6591,54.6822,59400.0
2013-04-17 14:50:00,71.12,71.31,71.11,71.28,31500.0,54.6745,54.8206,54.6668,54.7975,31500.0
2013-04-17 15:00:00,71.29,71.4,71.21,71.26,44600.0,54.8052,54.8898,54.7437,54.7821,44600.0
2013-04-17 15:10:00,71.26,71.49,71.26,71.4,33800.0,54.7821,54.959,54.7821,54.8898,33800.0
2013-04-17 15:20:00,71.37,71.4,71.29,71.29,37700.0,54.8667,54.8898,54.8052,54.8052,37700.0
2013-04-17 15:30:00,71.31,71.31,71.09,71.15,35900.0,54.8206,54.8206,54.6514,54.6976,35900.0
2013-04-17 15:40:00,71.14,71.38,71.13,71.35,63600.0,54.6899,54.8744,54.6822,54.8513,63600.0
2013-04-17 15:50:00,71.35,71.41,71.27,71.31,175700.0,54.8513,54.8975,54.7898,54.8206,175700.0
2013-04-18 09:30:00,71.47,71.48,70.83,70.91,58000.0,54.9436,54.9513,54.4516,54.5131,58000.0
2013-04-18 09:40:00,70.84,71.01,70.69,70.86,71900.0,54.4593,54.5899,54.3439,54.4746,71900.0
2013-04-18 09:50:00,70.83,70.9,70.54,70.58,24000.0,54.4516,54.5054,54.2286,54.2594,24000.0
2013-04-18 10:00:00,70.57,70.59,70.05,70.14,104400.0,54.2517,54.2671,53.8519,53.9211,104400.0
2013-04-18 10:10:00,70.17,70.43,70.12,70.17,70700.0,53.9442,54.1441,53.9057,53.9442,70700.0
2013-04-18 10:20:00,70.18,70.43,70.18,70.43,21700.0,53.9519,54.1441,53.9519,54.1441,21700.0
2013-04-18 10:30:00,70.45,70.78,70.44,70.61,24000.0,54.1594,54.4131,54.1517,54.2824,24000.0
2013-04-18 10:40:00,70.64,70.7,70.54,70.61,50000.0,54.3055,54.3516,54.2286,54.2824,50000.0
2013-04-18 10:50:00,70.64,70.84,70.63,70.74,74600.0,54.3055,54.4593,54.2978,54.3824,74600.0
2013-04-18 11:00:00,70.75,70.75,70.3,70.35,80000.0,54.3901,54.3901,54.0441,54.0826,80000.0
2013-04-18 11:10:00,70.34,70.64,70.32,70.46,22600.0,54.0749,54.3055,54.0595,54.1671,22600.0
2013-04-18 11:20:00,70.47,70.66,70.42,70.45,25000.0,54.1748,54.3209,54.1364,54.1594,25000.0
2013-04-18 11:30:00,70.44,70.54,70.12,70.16,58500.0,54.1517,54.2286,53.9057,53.9365,58500.0
2013-04-18 11:40:00,70.13,70.17,69.78,69.97,101800.0,53.9134,53.9442,53.6444,53.7904,101800.0
2013-04-18 11:50:00,69.98,70.19,69.96,70.19,33200.0,53.7981,53.9596,53.7827,53.9596,33200.0
2013-04-18 12:00:00,70.18,70.24,69.95,69.97,51800.0,53.9519,53.998,53.7751,53.7904,51800.0
2013-04-18 12:10:00,69.97,70.19,69.97,70.05,45000.0,53.7904,53.9596,53.7904,53.8519,45000.0
2013-04-18 12:20:00,70.04,70.05,69.95,70.0,31100.0,53.8442,53.8519,53.7751,53.8135,31100.0
2013-04-18 12:30:00,69.98,70.01,69.93,69.98,24000.0,53.7981,53.8212,53.7597,53.7981,24000.0
2013-04-18 12:40:00,70.0,70.03,69.96,70.0,36200.0,53.8135,53.8366,53.7827,53.8135,36200.0
2013-04-18 12:50:00,69.99,70.01,69.95,69.98,26500.0,53.8058,53.8212,53.7751,53.7981,26500.0
2013-04-18 13:00:00,69.97,70.03,69.95,70.0,35300.0,53.7904,53.8366,53.7751,53.8135,35300.0
2013-04-18 13:10:00,70.0,70.03,69.91,69.91,40100.0,53.8135,53.8366,53.7443,53.7443,40100.0
2013-04-18 13:20:00,69.91,70.05,69.9,70.05,34000.0,53.7443,53.8519,53.7366,53.8519,34000.0
2013-04-18 13:30:00,70.05,70.11,70.01,70.1,24200.0,53.8519,53.8981,53.8212,53.8904,24200.0
2013-04-18 13:40:00,70.1,70.14,70.02,70.07,25800.0,53.8904,53.9211,53.8289,53.8673,25800.0
2013-04-18 13:50:00,70.07,70.1,70.02,70.06,27000.0,53.8673,53.8904,53.8289,53.8596,27000.0
2013-04-18 14:00:00,70.05,70.11,70.0,70.0,22600.0,53.8519,53.8981,53.8135,53.8135,22600.0
2013-04-18 14:10:00,70.0,70.02,69.85,69.88,47400.0,53.8135,53.8289,53.6982,53.7212,47400.0
2013-04-18 14:20:00,69.89,69.89,69.72,69.83,56600.0,53.7289,53.7289,53.5982,53.6828,56600.0
2013-04-18 14:30:00,69.8,69.88,69.77,69.79,37400.0,53.6597,53.7212,53.6367,53.6521,37400.0
2013-04-18 14:40:00,69.79,69.81,69.66,69.72,34100.0,53.6521,53.6674,53.5521,53.5982,34100.0
2013-04-18 14:50:00,69.71,69.74,69.37,69.44,74100.0,53.5906,53.6136,53.3292,53.383,74100.0
2013-04-18 15:00:00,69.45,69.56,69.34,69.56,81000.0,53.3907,53.4752,53.3061,53.4752,81000.0
2013-04-18 15:10:00,69.57,69.69,69.55,69.64,53600.0,53.4829,53.5752,53.4675,53.5367,53600.0
2013-04-18 15:20:00,69.65,69.71,69.59,69.67,77500.0,53.5444,53.5906,53.4983,53.5598,77500.0
2013-04-18 15:30:00,69.67,69.79,69.6,69.62,78500.0,53.5598,53.6521,53.506,53.5214,78500.0
2013-04-18 15:40:00,69.63,69.74,69.59,69.69,90500.0,53.5291,53.6136,53.4983,53.5752,90500.0
2013-04-18 15:50:00,69.7,69.7,69.52,69.62,187200.0,53.5829,53.5829,53.4445,53.5214,187200.0
2013-04-19 09:30:00,70.1,71.66,70.1,70.45,141300.0,53.8904,55.0896,53.8904,54.1594,141300.0
2013-04-19 09:40:00,70.44,70.48,69.91,69.97,27800.0,54.1517,54.1825,53.7443,53.7904,27800.0
2013-04-19 09:50:00,69.91,70.06,69.84,70.06,30500.0,53.7443,53.8596,53.6905,53.8596,30500.0
2013-04-19 10:00:00,70.05,70.53,70.0,70.45,87100.0,53.8519,54.2209,53.8135,54.1594,87100.0
2013-04-19 10:10:00,70.44,70.73,70.44,70.67,82700.0,54.1517,54.3747,54.1517,54.3286,82700.0
2013-04-19 10:20:00,70.62,70.8,70.57,70.78,35900.0,54.2901,54.4285,54.2517,54.4131,35900.0
2013-04-19 10:30:00,70.8,70.85,70.75,70.76,76400.0,54.4285,54.4669,54.3901,54.3978,76400.0
2013-04-19 10:40:00,70.81,70.85,70.75,70.79,34900.0,54.4362,54.4669,54.3901,54.4208,34900.0
2013-04-19 10:50:00,70.79,70.8,70.61,70.62,62400.0,54.4208,54.4285,54.2824,54.2901,62400.0
2013-04-19 11:00:00,70.64,70.74,70.51,70.73,40800.0,54.3055,54.3824,54.2056,54.3747,40800.0
2013-04-19 11:10:00,70.72,70.89,70.66,70.78,24700.0,54.367,54.4977,54.3209,54.4131,24700.0
2013-04-19 11:20:00,70.79,70.92,70.77,70.82,13800.0,54.4208,54.5208,54.4054,54.4439,13800.0
2013-04-19 11:30:00,70.81,70.97,70.8,70.97,40500.0,54.4362,54.5592,54.4285,54.5592,40500.0
2013-04-19 11:40:00,70.97,71.37,70.91,71.36,87300.0,54.5592,54.8667,54.5131,54.859,87300.0
2013-04-19 11:50:00,71.36,71.47,71.31,71.4,27400.0,54.859,54.9436,54.8206,54.8898,27400.0
2013-04-19 12:00:00,71.42,71.44,71.07,71.09,37800.0,54.9051,54.9205,54.6361,54.6514,37800.0
2013-04-19 12:10:00,71.11,71.2,71.03,71.2,37400.0,54.6668,54.736,54.6053,54.736,37400.0
2013-04-19 12:20:00,71.21,71.29,71.2,71.28,32700.0,54.7437,54.8052,54.736,54.7975,32700.0
2013-04-19 12:30:00,71.28,71.31,71.06,71.14,37400.0,54.7975,54.8206,54.6284,54.6899,37400.0
2013-04-19 12:40:00,71.13,71.16,71.03,71.03,16000.0,54.6822,54.7053,54.6053,54.6053,16000.0
2013-04-19 12:50:00,71.03,71.16,71.03,71.07,13400.0,54.6053,54.7053,54.6053,54.6361,13400.0
2013-04-19 13:00:00,71.05,71.12,71.04,71.05,23700.0,54.6207,54.6745,54.613,54.6207,23700.0
2013-04-19 13:10:00,71.05,71.26,71.05,71.25,21800.0,54.6207,54.7821,54.6207,54.7744,21800.0
2013-04-19 13:20:00,71.25,71.49,71.24,71.48,34400.0,54.7744,54.959,54.7668,54.9513,34400.0
2013-04-19 13:30:00,71.48,71.49,71.44,71.49,26000.0,54.9513,54.959,54.9205,54.959,26000.0
2013-04-19 13:40:00,71.49,71.58,71.49,71.53,125100.0,54.959,55.0281,54.959,54.9897,125100.0
2013-04-19 13:50:00,71.55,71.6,71.52,71.55,30700.0,55.0051,55.0435,54.982,55.0051,30700.0
2013-04-19 14:00:00,71.55,71.62,71.53,71.62,30700.0,55.0051,55.0589,54.9897,55.0589,30700.0
2013-04-19 14:10:00,71.63,71.67,71.58,71.58,23500.0,55.0666,55.0973,55.0281,55.0281,23500.0
2013-04-19 14:20:00,71.57,71.69,71.57,71.63,21800.0,55.0205,55.1127,55.0205,55.0666,21800.0
2013-04-19 14:30:00,71.62,71.66,71.54,71.57,25000.0,55.0589,55.0896,54.9974,55.0205,25000.0
2013-04-19 14:40:00,71.57,71.61,71.49,71.52,18400.0,55.0205,55.0512,54.959,54.982,18400.0
2013-04-19 14:50:00,71.52,71.63,71.51,71.57,25000.0,54.982,55.0666,54.9743,55.0205,25000.0
2013-04-19 15:00:00,71.58,71.67,71.49,71.64,33700.0,55.0281,55.0973,54.959,55.0743,33700.0
2013-04-19 15:10:00,71.64,71.76,71.59,71.76,43400.0,55.0743,55.1665,55.0358,55.1665,43400.0
2013-04-19 15:20:00,71.75,71.9,71.74,71.89,63300.0,55.1588,55.2741,55.1511,55.2665,63300.0
2013-04-19 15:30:00,71.9,72.0,71.89,71.96,64400.0,55.2741,55.351,55.2665,55.3203,64400.0
2013-04-19 15:40:00,71.97,72.06,71.94,71.96,80400.0,55.328,55.3971,55.3049,55.3203,80400.0
2013-04-19 15:50:00,71.96,72.21,71.94,72.17,207700.0,55.3203,55.5125,55.3049,55.4817,207700.0
2013-04-22 09:30:00,71.98,72.17,71.53,71.57,52700.0,55.3356,55.4817,54.9897,55.0205,52700.0
2013-04-22 09:40:00,71.58,71.89,71.33,71.66,48800.0,55.0281,55.2665,54.8359,55.0896,48800.0
2013-04-22 09:50:00,71.6,71.82,71.35,71.77,30100.0,55.0435,55.2126,54.8513,55.1742,30100.0
2013-04-22 10:00:00,71.8,71.8,71.06,71.21,43500.0,55.1973,55.1973,54.6284,54.7437,43500.0
2013-04-22 10:10:00,71.21,71.24,70.98,71.15,31600.0,54.7437,54.7668,54.5669,54.6976,31600.0
2013-04-22 10:20:00,71.03,71.1,70.89,70.93,26400.0,54.6053,54.6591,54.4977,54.5284,26400.0
2013-04-22 10:30:00,70.93,71.04,70.85,71.0,39400.0,54.5284,54.613,54.4669,54.5823,39400.0
2013-04-22 10:40:00,70.95,71.14,70.95,71.13,34700.0,54.5438,54.6899,54.5438,54.6822,34700.0
2013-04-22 10:50:00,71.12,71.14,70.97,71.0,34200.0,54.6745,54.6899,54.5592,54.5823,34200.0
2013-04-22 11:00:00,71.03,71.03,70.93,70.95,25400.0,54.6053,54.6053,54.5284,54.5438,25400.0
2013-04-22 11:10:00,70.96,71.08,70.95,71.07,24600.0,54.5515,54.6438,54.5438,54.6361,24600.0
2013-04-22 11:20:00,71.07,71.11,71.03,71.07,27200.0,54.6361,54.6668,54.6053,54.6361,27200.0
2013-04-22 11:30:00,71.09,71.32,71.07,71.21,39900.0,54.6514,54.8283,54.6361,54.7437,39900.0
2013-04-22 11:40:00,71.22,71.22,71.13,71.14,21700.0,54.7514,54.7514,54.6822,54.6899,21700.0
2013-04-22 11:50:00,71.15,71.24,71.15,71.21,43900.0,54.6976,54.7668,54.6976,54.7437,43900.0
2013-04-22 12:00:00,71.21,71.42,71.19,71.41,56200.0,54.7437,54.9051,54.7283,54.8975,56200.0
2013-04-22 12:10:00,71.41,71.45,71.24,71.3,27100.0,54.8975,54.9282,54.7668,54.8129,27100.0
2013-04-22 12:20:00,71.28,71.33,71.23,71.33,14600.0,54.7975,54.8359,54.7591,54.8359,14600.0
2013-04-22 12:30:00,71.32,71.42,71.26,71.41,9400.0,54.8283,54.9051,54.7821,54.8975,9400.0
2013-04-22 12:40:00,71.42,71.59,71.42,71.51,23000.0,54.9051,55.0358,54.9051,54.9743,23000.0
2013-04-22 12:50:00,71.53,71.55,71.44,71.48,13700.0,54.9897,55.0051,54.9205,54.9513,13700.0
2013-04-22 13:00:00,71.47,71.55,71.45,71.52,16400.0,54.9436,55.0051,54.9282,54.982,16400.0
2013-04-22 13:10:00,71.52,71.55,71.47,71.5,14400.0,54.982,55.0051,54.9436,54.9666,14400.0
2013-04-22 13:20:00,71.49,71.52,71.47,71.5,15500.0,54.959,54.982,54.9436,54.9666,15500.0
2013-04-22 13:30:00,71.5,71.63,71.5,71.62,29600.0,54.9666,55.0666,54.9666,55.0589,29600.0
2013-04-22 13:40:00,71.61,71.74,71.61,71.68,18400.0,55.0512,55.1511,55.0512,55.105,18400.0
2013-04-22 13:50:00,71.68,71.75,71.67,71.74,8700.0,55.105,55.1588,55.0973,55.1511,8700.0
2013-04-22 14:00:00,71.74,71.82,71.73,71.79,13200.0,55.1511,55.2126,55.1435,55.1896,13200.0
2013-04-22 14:10:00,71.79,71.95,71.72,71.94,15100.0,55.1896,55.3126,55.1358,55.3049,15100.0
2013-04-22 14:20:00,71.94,72.17,71.93,72.15,19400.0,55.3049,55.4817,55.2972,55.4663,19400.0
2013-04-22 14:30:00,72.15,72.38,72.11,72.37,37100.0,55.4663,55.6432,55.4356,55.6355,37100.0
2013-04-22 14:40:00,72.39,72.46,72.27,72.28,42400.0,55.6508,55.7047,55.5586,55.5663,42400.0
2013-04-22 14:50:00,72.23,72.34,72.23,72.27,24000.0,55.5278,55.6124,55.5278,55.5586,24000.0
2013-04-22 15:00:00,72.27,72.33,72.26,72.3,33200.0,55.5586,55.6047,55.5509,55.5817,33200.0
2013-04-22 15:10:00,72.29,72.45,72.28,72.41,30300.0,55.574,55.697,55.5663,55.6662,30300.0
2013-04-22 15:20:00,72.39,72.47,72.36,72.4,29500.0,55.6508,55.7123,55.6278,55.6585,29500.0
2013-04-22 15:30:00,72.4,72.5,72.35,72.44,32700.0,55.6585,55.7354,55.6201,55.6893,32700.0
2013-04-22 15:40:00,72.44,72.56,72.36,72.39,63100.0,55.6893,55.7815,55.6278,55.6508,63100.0
2013-04-22 15:50:00,72.39,72.42,72.31,72.39,78000.0,55.6508,55.6739,55.5893,55.6508,78000.0
2013-04-23 09:30:00,73.0,73.99,72.83,73.24,90700.0,56.1198,56.8809,55.9891,56.3043,90700.0
2013-04-23 09:40:00,73.23,73.32,72.97,73.07,34900.0,56.2966,56.3658,56.0967,56.1736,34900.0
2013-04-23 09:50:00,73.09,73.92,73.09,73.56,47400.0,56.189,56.827,56.189,56.5503,47400.0
2013-04-23 10:00:00,73.56,73.68,73.39,73.6,35500.0,56.5503,56.6425,56.4196,56.581,35500.0
2013-04-23 10:10:00,73.61,73.79,73.57,73.67,24900.0,56.5887,56.7271,56.558,56.6349,24900.0
2013-04-23 10:20:00,73.67,74.15,73.67,74.0,96700.0,56.6349,57.0039,56.6349,56.8885,96700.0
2013-04-23 10:30:00,74.02,74.14,74.0,74.04,86800.0,56.9039,56.9962,56.8885,56.9193,86800.0
2013-04-23 10:40:00,74.05,74.33,74.05,74.24,38700.0,56.927,57.1422,56.927,57.0731,38700.0
2013-04-23 10:50:00,74.23,74.23,74.01,74.01,15900.0,57.0654,57.0654,56.8962,56.8962,15900.0
2013-04-23 11:00:00,74.02,74.32,74.0,74.2,48600.0,56.9039,57.1346,56.8885,57.0423,48600.0
2013-04-23 11:10:00,74.2,74.24,74.06,74.21,17600.0,57.0423,57.0731,56.9347,57.05,17600.0
2013-04-23 11:20:00,74.2,74.31,74.1,74.26,41700.0,57.0423,57.1269,56.9654,57.0884,41700.0
2013-04-23 11:30:00,74.26,74.57,74.26,74.31,123000.0,57.0884,57.3267,57.0884,57.1269,123000.0
2013-04-23 11:40:00,74.31,74.35,74.02,74.09,53100.0,57.1269,57.1576,56.9039,56.9577,53100.0
2013-04-23 11:50:00,74.06,74.1,74.0,74.04,30100.0,56.9347,56.9654,56.8885,56.9193,30100.0
2013-04-23 12:00:00,74.06,74.06,74.0,74.05,19500.0,56.9347,56.9347,56.8885,56.927,19500.0
2013-04-23 12:10:00,74.04,74.07,74.0,74.07,15800.0,56.9193,56.9424,56.8885,56.9424,15800.0
2013-04-23 12:20:00,74.06,74.13,74.04,74.13,11400.0,56.9347,56.9885,56.9193,56.9885,11400.0
2013-04-23 12:30:00,74.14,74.24,74.07,74.08,20700.0,56.9962,57.0731,56.9424,56.9501,20700.0
2013-04-23 12:40:00,74.08,74.16,74.07,74.07,10700.0,56.9501,57.0116,56.9424,56.9424,10700.0
2013-04-23 12:50:00,74.05,74.09,74.01,74.07,15300.0,56.927,56.9577,56.8962,56.9424,15300.0
2013-04-23 13:00:00,74.08,74.14,73.37,73.39,68900.0,56.9501,56.9962,56.4042,56.4196,68900.0
2013-04-23 13:10:00,73.38,74.18,73.27,73.91,53400.0,56.4119,57.0269,56.3274,56.8194,53400.0
2013-04-23 13:20:00,73.92,73.92,73.55,73.58,51800.0,56.827,56.827,56.5426,56.5657,51800.0
2013-04-23 13:30:00,73.59,73.61,73.4,73.46,27500.0,56.5734,56.5887,56.4273,56.4734,27500.0
2013-04-23 13:40:00,73.45,73.49,73.35,73.37,26300.0,56.4657,56.4965,56.3889,56.4042,26300.0
2013-04-23 13:50:00,73.37,73.53,73.32,73.53,50800.0,56.4042,56.5272,56.3658,56.5272,50800.0
2013-04-23 14:00:00,73.53,73.66,73.5,73.61,25700.0,56.5272,56.6272,56.5042,56.5887,25700.0
2013-04-23 14:10:00,73.62,73.69,73.59,73.61,41900.0,56.5964,56.6502,56.5734,56.5887,41900.0
2013-04-23 14:20:00,73.57,73.57,73.3,73.45,30700.0,56.558,56.558,56.3504,56.4657,30700.0
2013-04-23 14:30:00,73.42,73.45,73.28,73.34,33300.0,56.4427,56.4657,56.335,56.3812,33300.0
2013-04-23 14:40:00,73.35,73.44,73.32,73.44,22400.0,56.3889,56.458,56.3658,56.458,22400.0
2013-04-23 14:50:00,73.44,73.53,73.44,73.47,21400.0,56.458,56.5272,56.458,56.4811,21400.0
2013-04-23 15:00:00,73.48,73.54,73.44,73.48,29600.0,56.4888,56.5349,56.458,56.4888,29600.0
2013-04-23 15:10:00,73.48,73.52,73.44,73.47,34100.0,56.4888,56.5195,56.458,56.4811,34100.0
2013-04-23 15:20:00,73.47,73.63,73.45,73.61,41900.0,56.4811,56.6041,56.4657,56.5887,41900.0
2013-04-23 15:30:00,73.57,73.61,73.49,73.55,49700.0,56.558,56.5887,56.4965,56.5426,49700.0
2013-04-23 15:40:00,73.55,73.64,73.47,73.64,60800.0,56.5426,56.6118,56.4811,56.6118,60800.0
2013-04-23 15:50:00,73.63,73.71,73.56,73.67,99000.0,56.6041,56.6656,56.5503,56.6349,99000.0
2013-04-24 09:30:00,73.79,73.98,73.54,73.7,26600.0,56.7271,56.8732,56.5349,56.6579,26600.0
2013-04-24 09:40:00,73.7,73.77,73.55,73.7,27200.0,56.6579,56.7117,56.5426,56.6579,27200.0
2013-04-24 09:50:00,73.64,73.77,73.53,73.61,132600.0,56.6118,56.7117,56.5272,56.5887,132600.0
2013-04-24 10:00:00,73.61,73.77,73.42,73.45,30800.0,56.5887,56.7117,56.4427,56.4657,30800.0
2013-04-24 10:10:00,73.42,73.42,73.3,73.31,29900.0,56.4427,56.4427,56.3504,56.3581,29900.0
2013-04-24 10:20:00,73.29,73.35,73.16,73.27,23000.0,56.3427,56.3889,56.2428,56.3274,23000.0
2013-04-24 10:30:00,73.26,73.37,73.24,73.35,21300.0,56.3197,56.4042,56.3043,56.3889,21300.0
2013-04-24 10:40:00,73.35,73.45,73.33,73.45,21300.0,56.3889,56.4657,56.3735,56.4657,21300.0
2013-04-24 10:50:00,73.43,73.51,73.25,73.28,70100.0,56.4504,56.5119,56.312,56.335,70100.0
2013-04-24 11:00:00,73.27,73.27,72.93,73.06,100300.0,56.3274,56.3274,56.066,56.1659,100300.0
2013-04-24 11:10:00,73.03,73.15,73.01,73.11,27100.0,56.1428,56.2351,56.1275,56.2043,27100.0
2013-04-24 11:20:00,73.15,73.2,72.94,73.16,31200.0,56.2351,56.2735,56.0737,56.2428,31200.0
2013-04-24 11:30:00,73.18,73.25,73.05,73.09,30300.0,56.2582,56.312,56.1582,56.189,30300.0
2013-04-24 11:40:00,73.11,73.21,73.11,73.13,17500.0,56.2043,56.2812,56.2043,56.2197,17500.0
2013-04-24 11:50:00,73.13,73.25,73.07,73.07,24100.0,56.2197,56.312,56.1736,56.1736,24100.0
2013-04-24 12:00:00,73.06,73.11,72.97,73.04,22700.0,56.1659,56.2043,56.0967,56.1505,22700.0
2013-04-24 12:10:00,73.04,73.04,72.95,72.97,16800.0,56.1505,56.1505,56.0813,56.0967,16800.0
2013-04-24 12:20:00,72.98,72.99,72.79,72.84,40600.0,56.1044,56.1121,55.9583,55.9968,40600.0
2013-04-24 12:30:00,72.85,72.92,72.78,72.89,20000.0,56.0045,56.0583,55.9507,56.0352,20000.0
2013-04-24 12:40:00,72.89,72.94,72.76,72.9,15200.0,56.0352,56.0737,55.9353,56.0429,15200.0
2013-04-24 12:50:00,72.88,72.88,72.66,72.7,25000.0,56.0275,56.0275,55.8584,55.8892,25000.0
2013-04-24 13:00:00,72.73,72.87,72.72,72.78,13900.0,55.9122,56.0198,55.9045,55.9507,13900.0
2013-04-24 13:10:00,72.78,72.84,72.75,72.84,31600.0,55.9507,55.9968,55.9276,55.9968,31600.0
2013-04-24 13:20:00,72.84,72.87,72.79,72.8,30600.0,55.9968,56.0198,55.9583,55.966,30600.0
2013-04-24 13:30:00,72.81,72.87,72.78,72.85,27200.0,55.9737,56.0198,55.9507,56.0045,27200.0
2013-04-24 13:40:00,72.87,72.9,72.78,72.84,19100.0,56.0198,56.0429,55.9507,55.9968,19100.0
2013-04-24 13:50:00,72.85,72.85,72.74,72.79,28600.0,56.0045,56.0045,55.9199,55.9583,28600.0
2013-04-24 14:00:00,72.78,72.87,72.77,72.78,26400.0,55.9507,56.0198,55.943,55.9507,26400.0
2013-04-24 14:10:00,72.78,72.87,72.77,72.84,29200.0,55.9507,56.0198,55.943,55.9968,29200.0
2013-04-24 14:20:00,72.85,72.9,72.83,72.85,21900.0,56.0045,56.0429,55.9891,56.0045,21900.0
2013-04-24 14:30:00,72.85,72.9,72.8,72.9,22800.0,56.0045,56.0429,55.966,56.0429,22800.0
2013-04-24 14:40:00,72.9,72.91,72.76,72.83,37700.0,56.0429,56.0506,55.9353,55.9891,37700.0
2013-04-24 14:50:00,72.84,72.93,72.79,72.87,61200.0,55.9968,56.066,55.9583,56.0198,61200.0
2013-04-24 15:00:00,72.88,72.95,72.83,72.88,39100.0,56.0275,56.0813,55.9891,56.0275,39100.0
2013-04-24 15:10:00,72.89,72.89,72.82,72.86,51500.0,56.0352,56.0352,55.9814,56.0122,51500.0
2013-04-24 15:20:00,72.86,72.86,72.78,72.84,61500.0,56.0122,56.0122,55.9507,55.9968,61500.0
2013-04-24 15:30:00,72.84,72.86,72.78,72.81,76000.0,55.9968,56.0122,55.9507,55.9737,76000.0
2013-04-24 15:40:00,72.81,72.81,72.72,72.73,85800.0,55.9737,55.9737,55.9045,55.9122,85800.0
2013-04-24 15:50:00,72.72,72.81,72.57,72.6,187800.0,55.9045,55.9737,55.7892,55.8123,187800.0
2013-04-25 09:30:00,73.17,73.26,72.93,73.0,45500.0,56.2505,56.3197,56.066,56.1198,45500.0
2013-04-25 09:40:00,73.0,73.07,72.86,72.86,52600.0,56.1198,56.1736,56.0122,56.0122,52600.0
2013-04-25 09:50:00,72.91,73.01,72.83,72.96,116900.0,56.0506,56.1275,55.9891,56.089,116900.0
2013-04-25 10:00:00,72.96,73.16,72.94,73.16,12100.0,56.089,56.2428,56.0737,56.2428,12100.0
2013-04-25 10:10:00,73.16,73.17,73.04,73.12,20700.0,56.2428,56.2505,56.1505,56.212,20700.0
2013-04-25 10:20:00,73.12,73.25,73.12,73.2,37700.0,56.212,56.312,56.212,56.2735,37700.0
2013-04-25 10:30:00,73.19,73.25,73.09,73.25,22700.0,56.2659,56.312,56.189,56.312,22700.0
2013-04-25 10:40:00,73.26,73.39,73.26,73.37,9200.0,56.3197,56.4196,56.3197,56.4042,9200.0
2013-04-25 10:50:00,73.35,73.54,73.34,73.49,10700.0,56.3889,56.5349,56.3812,56.4965,10700.0
2013-04-25 11:00:00,73.5,73.59,73.38,73.41,12300.0,56.5042,56.5734,56.4119,56.435,12300.0
2013-04-25 11:10:00,73.41,73.47,73.37,73.47,12200.0,56.435,56.4811,56.4042,56.4811,12200.0
2013-04-25 11:20:00,73.47,73.56,73.46,73.54,19000.0,56.4811,56.5503,56.4734,56.5349,19000.0
2013-04-25 11:30:00,73.54,73.74,73.54,73.74,15000.0,56.5349,56.6887,56.5349,56.6887,15000.0
2013-04-25 11:40:00,73.74,73.8,73.7,73.75,17000.0,56.6887,56.7348,56.6579,56.6964,17000.0
2013-04-25 11:50:00,73.73,73.75,73.61,73.62,13100.0,56.681,56.6964,56.5887,56.5964,13100.0
2013-04-25 12:00:00,73.64,73.71,73.64,73.7,36400.0,56.6118,56.6656,56.6118,56.6579,36400.0
2013-04-25 12:10:00,73.71,73.77,73.7,73.71,14600.0,56.6656,56.7117,56.6579,56.6656,14600.0
2013-04-25 12:20:00,73.72,73.74,73.63,73.66,12200.0,56.6733,56.6887,56.6041,56.6272,12200.0
2013-04-25 12:30:00,73.66,73.74,73.66,73.72,16900.0,56.6272,56.6887,56.6272,56.6733,16900.0
2013-04-25 12:40:00,73.72,73.84,73.71,73.82,18600.0,56.6733,56.7655,56.6656,56.7502,18600.0
2013-04-25 12:50:00,73.83,73.93,73.81,73.92,17700.0,56.7579,56.8347,56.7425,56.827,17700.0
2013-04-25 13:00:00,73.92,73.96,73.89,73.92,15000.0,56.827,56.8578,56.804,56.827,15000.0
2013-04-25 13:10:00,73.93,74.08,73.93,74.06,19500.0,56.8347,56.9501,56.8347,56.9347,19500.0
2013-04-25 13:20:00,74.05,74.15,74.05,74.12,12200.0,56.927,57.0039,56.927,56.9808,12200.0
2013-04-25 13:30:00,74.12,74.17,74.07,74.07,5700.0,56.9808,57.0192,56.9424,56.9424,5700.0
2013-04-25 13:40:00,74.08,74.15,74.08,74.15,12000.0,56.9501,57.0039,56.9501,57.0039,12000.0
2013-04-25 13:50:00,74.15,74.27,74.11,74.22,35900.0,57.0039,57.0961,56.9731,57.0577,35900.0
2013-04-25 14:00:00,74.22,74.26,74.17,74.2,12000.0,57.0577,57.0884,57.0192,57.0423,12000.0
2013-04-25 14:10:00,74.16,74.16,74.12,74.13,11300.0,57.0116,57.0116,56.9808,56.9885,11300.0
2013-04-25 14:20:00,74.12,74.19,74.12,74.15,11400.0,56.9808,57.0346,56.9808,57.0039,11400.0
2013-04-25 14:30:00,74.15,74.16,74.07,74.12,18700.0,57.0039,57.0116,56.9424,56.9808,18700.0
2013-04-25 14:40:00,74.13,74.18,74.09,74.1,20400.0,56.9885,57.0269,56.9577,56.9654,20400.0
2013-04-25 14:50:00,74.09,74.11,73.91,73.98,24100.0,56.9577,56.9731,56.8194,56.8732,24100.0
2013-04-25 15:00:00,73.99,73.99,73.78,73.87,38600.0,56.8809,56.8809,56.7194,56.7886,38600.0
2013-04-25 15:10:00,73.85,73.9,73.75,73.77,36200.0,56.7732,56.8117,56.6964,56.7117,36200.0
2013-04-25 15:20:00,73.78,73.88,73.75,73.88,55700.0,56.7194,56.7963,56.6964,56.7963,55700.0
2013-04-25 15:30:00,73.88,74.02,73.85,74.01,38100.0,56.7963,56.9039,56.7732,56.8962,38100.0
2013-04-25 15:40:00,74.01,74.08,74.0,74.06,43700.0,56.8962,56.9501,56.8885,56.9347,43700.0
2013-04-25 15:50:00,74.05,74.05,73.86,73.98,84900.0,56.927,56.927,56.7809,56.8732,84900.0
2013-04-26 09:30:00,73.74,74.15,73.6,73.6,23300.0,56.6887,57.0039,56.581,56.581,23300.0
2013-04-26 09:40:00,73.61,73.81,73.61,73.75,24500.0,56.5887,56.7425,56.5887,56.6964,24500.0
2013-04-26 09:50:00,73.79,73.96,73.75,73.92,16700.0,56.7271,56.8578,56.6964,56.827,16700.0
2013-04-26 10:00:00,73.92,73.94,73.8,73.82,12900.0,56.827,56.8424,56.7348,56.7502,12900.0
2013-04-26 10:10:00,73.84,73.88,73.5,73.53,39700.0,56.7655,56.7963,56.5042,56.5272,39700.0
2013-04-26 10:20:00,73.51,73.56,73.41,73.55,20200.0,56.5119,56.5503,56.435,56.5426,20200.0
2013-04-26 10:30:00,73.55,73.62,73.35,73.48,28600.0,56.5426,56.5964,56.3889,56.4888,28600.0
2013-04-26 10:40:00,73.48,73.59,73.44,73.52,19000.0,56.4888,56.5734,56.458,56.5195,19000.0
2013-04-26 10:50:00,73.47,73.55,73.35,73.47,24300.0,56.4811,56.5426,56.3889,56.4811,24300.0
2013-04-26 11:00:00,73.46,73.56,73.45,73.53,11600.0,56.4734,56.5503,56.4657,56.5272,11600.0
2013-04-26 11:10:00,73.54,73.58,73.51,73.53,9300.0,56.5349,56.5657,56.5119,56.5272,9300.0
2013-04-26 11:20:00,73.55,73.61,73.53,73.56,14100.0,56.5426,56.5887,56.5272,56.5503,14100.0
2013-04-26 11:30:00,73.58,73.66,73.51,73.55,20000.0,56.5657,56.6272,56.5119,56.5426,20000.0
2013-04-26 11:40:00,73.56,73.58,73.42,73.44,13900.0,56.5503,56.5657,56.4427,56.458,13900.0
2013-04-26 11:50:00,73.42,73.45,73.38,73.45,17800.0,56.4427,56.4657,56.4119,56.4657,17800.0
2013-04-26 12:00:00,73.45,73.48,73.35,73.39,27700.0,56.4657,56.4888,56.3889,56.4196,27700.0
2013-04-26 12:10:00,73.38,73.4,73.31,73.37,15200.0,56.4119,56.4273,56.3581,56.4042,15200.0
2013-04-26 12:20:00,73.37,73.37,73.29,73.32,17700.0,56.4042,56.4042,56.3427,56.3658,17700.0
2013-04-26 12:30:00,73.32,73.36,73.29,73.31,10700.0,56.3658,56.3965,56.3427,56.3581,10700.0
2013-04-26 12:40:00,73.31,73.38,73.27,73.38,10300.0,56.3581,56.4119,56.3274,56.4119,10300.0
2013-04-26 12:50:00,73.38,73.45,73.35,73.45,12000.0,56.4119,56.4657,56.3889,56.4657,12000.0
2013-04-26 13:00:00,73.45,73.5,73.39,73.5,17400.0,56.4657,56.5042,56.4196,56.5042,17400.0
2013-04-26 13:10:00,73.48,73.52,73.47,73.5,11600.0,56.4888,56.5195,56.4811,56.5042,11600.0
2013-04-26 13:20:00,73.5,73.58,73.48,73.57,36100.0,56.5042,56.5657,56.4888,56.558,36100.0
2013-04-26 13:30:00,73.57,73.59,73.5,73.52,19200.0,56.558,56.5734,56.5042,56.5195,19200.0
2013-04-26 13:40:00,73.52,73.7,73.52,73.65,19300.0,56.5195,56.6579,56.5195,56.6195,19300.0
2013-04-26 13:50:00,73.65,73.66,73.54,73.55,13400.0,56.6195,56.6272,56.5349,56.5426,13400.0
2013-04-26 14:00:00,73.56,73.58,73.52,73.52,28500.0,56.5503,56.5657,56.5195,56.5195,28500.0
2013-04-26 14:10:00,73.52,73.54,73.49,73.53,14400.0,56.5195,56.5349,56.4965,56.5272,14400.0
2013-04-26 14:20:00,73.53,73.56,73.5,73.53,13800.0,56.5272,56.5503,56.5042,56.5272,13800.0
2013-04-26 14:30:00,73.54,73.62,73.52,73.55,24900.0,56.5349,56.5964,56.5195,56.5426,24900.0
2013-04-26 14:40:00,73.57,73.64,73.55,73.64,14700.0,56.558,56.6118,56.5426,56.6118,14700.0
2013-04-26 14:50:00,73.64,73.66,73.6,73.6,11000.0,56.6118,56.6272,56.581,56.581,11000.0
2013-04-26 15:00:00,73.6,73.71,73.6,73.71,14300.0,56.581,56.6656,56.581,56.6656,14300.0
2013-04-26 15:10:00,73.71,73.73,73.67,73.68,13400.0,56.6656,56.681,56.6349,56.6425,13400.0
2013-04-26 15:20:00,73.68,73.7,73.63,73.68,19400.0,56.6425,56.6579,56.6041,56.6425,19400.0
2013-04-26 15:30:00,73.68,73.7,73.61,73.61,21500.0,56.6425,56.6579,56.5887,56.5887,21500.0
2013-04-26 15:40:00,73.62,73.68,73.55,73.59,43200.0,56.5964,56.6425,56.5426,56.5734,43200.0
2013-04-26 15:50:00,73.58,73.58,73.47,73.49,137600.0,56.5657,56.5657,56.4811,56.4965,137600.0
2013-04-29 09:30:00,73.66,73.69,73.31,73.52,41000.0,56.6272,56.6502,56.3581,56.5195,41000.0
2013-04-29 09:40:00,73.49,73.59,73.41,73.45,28800.0,56.4965,56.5734,56.435,56.4657,28800.0
2013-04-29 09:50:00,73.47,73.5,73.39,73.47,54500.0,56.4811,56.5042,56.4196,56.4811,54500.0
2013-04-29 10:00:00,73.46,73.84,73.42,73.7,36400.0,56.4734,56.7655,56.4427,56.6579,36400.0
2013-04-29 10:10:00,73.68,73.81,73.66,73.72,17500.0,56.6425,56.7425,56.6272,56.6733,17500.0
2013-04-29 10:20:00,73.75,73.87,73.75,73.87,10800.0,56.6964,56.7886,56.6964,56.7886,10800.0
2013-04-29 10:30:00,73.87,73.88,73.71,73.75,26000.0,56.7886,56.7963,56.6656,56.6964,26000.0
2013-04-29 10:40:00,73.77,73.91,73.77,73.87,11900.0,56.7117,56.8194,56.7117,56.7886,11900.0
2013-04-29 10:50:00,73.87,73.96,73.82,73.84,13300.0,56.7886,56.8578,56.7502,56.7655,13300.0
2013-04-29 11:00:00,73.85,73.88,73.77,73.85,44100.0,56.7732,56.7963,56.7117,56.7732,44100.0
2013-04-29 11:10:00,73.88,73.97,73.88,73.93,20100.0,56.7963,56.8655,56.7963,56.8347,20100.0
2013-04-29 11:20:00,73.93,74.08,73.89,74.06,74900.0,56.8347,56.9501,56.804,56.9347,74900.0
2013-04-29 11:30:00,74.08,74.11,73.96,73.97,16600.0,56.9501,56.9731,56.8578,56.8655,16600.0
2013-04-29 11:40:00,73.97,73.99,73.91,73.99,11300.0,56.8655,56.8809,56.8194,56.8809,11300.0
2013-04-29 11:50:00,73.97,74.02,73.92,73.94,9100.0,56.8655,56.9039,56.827,56.8424,9100.0
2013-04-29 12:00:00,73.97,74.17,73.94,74.12,23300.0,56.8655,57.0192,56.8424,56.9808,23300.0
2013-04-29 12:10:00,74.11,74.17,74.09,74.14,11000.0,56.9731,57.0192,56.9577,56.9962,11000.0
2013-04-29 12:20:00,74.14,74.18,74.1,74.16,8400.0,56.9962,57.0269,56.9654,57.0116,8400.0
2013-04-29 12:30:00,74.17,74.17,74.07,74.12,8900.0,57.0192,57.0192,56.9424,56.9808,8900.0
2013-04-29 12:40:00,74.13,74.16,74.07,74.08,14500.0,56.9885,57.0116,56.9424,56.9501,14500.0
2013-04-29 12:50:00,74.09,74.13,74.0,74.02,8100.0,56.9577,56.9885,56.8885,56.9039,8100.0
2013-04-29 13:00:00,74.03,74.05,73.99,74.03,10700.0,56.9116,56.927,56.8809,56.9116,10700.0
2013-04-29 13:10:00,74.04,74.05,74.0,74.03,13000.0,56.9193,56.927,56.8885,56.9116,13000.0
2013-04-29 13:20:00,74.02,74.07,74.0,74.03,17600.0,56.9039,56.9424,56.8885,56.9116,17600.0
2013-04-29 13:30:00,74.04,74.11,74.02,74.11,12600.0,56.9193,56.9731,56.9039,56.9731,12600.0
2013-04-29 13:40:00,74.12,74.23,74.11,74.22,19600.0,56.9808,57.0654,56.9731,57.0577,19600.0
2013-04-29 13:50:00,74.2,74.21,74.15,74.19,10200.0,57.0423,57.05,57.0039,57.0346,10200.0
2013-04-29 14:00:00,74.19,74.26,74.15,74.2,17700.0,57.0346,57.0884,57.0039,57.0423,17700.0
2013-04-29 14:10:00,74.2,74.26,74.19,74.19,11200.0,57.0423,57.0884,57.0346,57.0346,11200.0
2013-04-29 14:20:00,74.19,74.29,74.19,74.28,5800.0,57.0346,57.1115,57.0346,57.1038,5800.0
2013-04-29 14:30:00,74.29,74.34,74.28,74.33,22200.0,57.1115,57.1499,57.1038,57.1422,22200.0
2013-04-29 14:40:00,74.33,74.37,74.31,74.32,18700.0,57.1422,57.173,57.1269,57.1346,18700.0
2013-04-29 14:50:00,74.32,74.33,74.21,74.21,17200.0,57.1346,57.1422,57.05,57.05,17200.0
2013-04-29 15:00:00,74.22,74.27,74.08,74.16,21600.0,57.0577,57.0961,56.9501,57.0116,21600.0
2013-04-29 15:10:00,74.17,74.28,74.17,74.24,34400.0,57.0192,57.1038,57.0192,57.0731,34400.0
2013-04-29 15:20:00,74.24,74.24,74.07,74.15,22500.0,57.0731,57.0731,56.9424,57.0039,22500.0
2013-04-29 15:30:00,74.15,74.24,74.15,74.15,22700.0,57.0039,57.0731,57.0039,57.0039,22700.0
2013-04-29 15:40:00,74.15,74.22,74.12,74.12,38300.0,57.0039,57.0577,56.9808,56.9808,38300.0
2013-04-29 15:50:00,74.13,74.2,74.05,74.18,120900.0,56.9885,57.0423,56.927,57.0269,120900.0
2013-04-30 09:30:00,74.22,74.49,74.2,74.38,28500.0,57.0577,57.2652,57.0423,57.1807,28500.0
2013-04-30 09:40:00,74.38,74.38,73.88,74.02,24100.0,57.1807,57.1807,56.7963,56.9039,24100.0
2013-04-30 09:50:00,74.01,74.01,73.64,73.79,23400.0,56.8962,56.8962,56.6118,56.7271,23400.0
2013-04-30 10:00:00,73.8,73.91,73.68,73.79,52100.0,56.7348,56.8194,56.6425,56.7271,52100.0
2013-04-30 10:10:00,73.79,73.97,73.79,73.93,22000.0,56.7271,56.8655,56.7271,56.8347,22000.0
2013-04-30 10:20:00,73.96,74.04,73.9,73.91,23600.0,56.8578,56.9193,56.8117,56.8194,23600.0
2013-04-30 10:30:00,73.88,74.0,73.86,73.99,16600.0,56.7963,56.8885,56.7809,56.8809,16600.0
2013-04-30 10:40:00,73.99,74.16,73.97,74.09,15000.0,56.8809,57.0116,56.8655,56.9577,15000.0
2013-04-30 10:50:00,74.09,74.25,74.09,74.23,23600.0,56.9577,57.0807,56.9577,57.0654,23600.0
2013-04-30 11:00:00,74.25,74.36,74.2,74.31,17800.0,57.0807,57.1653,57.0423,57.1269,17800.0
2013-04-30 11:10:00,74.31,74.33,74.18,74.19,14000.0,57.1269,57.1422,57.0269,57.0346,14000.0
2013-04-30 11:20:00,74.19,74.24,74.15,74.22,16000.0,57.0346,57.0731,57.0039,57.0577,16000.0
2013-04-30 11:30:00,74.23,74.32,74.22,74.29,24100.0,57.0654,57.1346,57.0577,57.1115,24100.0
2013-04-30 11:40:00,74.29,74.43,74.27,74.43,18200.0,57.1115,57.2191,57.0961,57.2191,18200.0
2013-04-30 11:50:00,74.42,74.51,74.41,74.49,40500.0,57.2114,57.2806,57.2037,57.2652,40500.0
2013-04-30 12:00:00,74.5,74.67,74.42,74.64,22500.0,57.2729,57.4036,57.2114,57.3806,22500.0
2013-04-30 12:10:00,74.65,74.69,74.61,74.67,36600.0,57.3882,57.419,57.3575,57.4036,36600.0
2013-04-30 12:20:00,74.66,74.7,74.58,74.58,48400.0,57.3959,57.4267,57.3344,57.3344,48400.0
2013-04-30 12:30:00,74.56,74.65,74.55,74.58,20100.0,57.3191,57.3882,57.3114,57.3344,20100.0
2013-04-30 12:40:00,74.6,74.81,74.57,74.8,33900.0,57.3498,57.5112,57.3267,57.5036,33900.0
2013-04-30 12:50:00,74.78,74.9,74.76,74.81,25700.0,57.4882,57.5804,57.4728,57.5112,25700.0
2013-04-30 13:00:00,74.82,74.85,74.67,74.69,12100.0,57.5189,57.542,57.4036,57.419,12100.0
2013-04-30 13:10:00,74.69,74.77,74.67,74.77,11600.0,57.419,57.4805,57.4036,57.4805,11600.0
2013-04-30 13:20:00,74.76,74.77,74.69,74.71,17000.0,57.4728,57.4805,57.419,57.4344,17000.0
2013-04-30 13:30:00,74.69,74.8,74.69,74.8,7200.0,57.419,57.5036,57.419,57.5036,7200.0
2013-04-30 13:40:00,74.8,74.81,74.76,74.8,14300.0,57.5036,57.5112,57.4728,57.5036,14300.0
2013-04-30 13:50:00,74.8,74.81,74.7,74.7,13100.0,57.5036,57.5112,57.4267,57.4267,13100.0
2013-04-30 14:00:00,74.7,74.7,74.41,74.41,24600.0,57.4267,57.4267,57.2037,57.2037,24600.0
2013-04-30 14:10:00,74.41,74.43,74.35,74.35,21800.0,57.2037,57.2191,57.1576,57.1576,21800.0
2013-04-30 14:20:00,74.33,74.45,74.33,74.41,18400.0,57.1422,57.2345,57.1422,57.2037,18400.0
2013-04-30 14:30:00,74.41,74.48,74.37,74.46,26200.0,57.2037,57.2576,57.173,57.2422,26200.0
2013-04-30 14:40:00,74.46,74.55,74.46,74.5,21400.0,57.2422,57.3114,57.2422,57.2729,21400.0
2013-04-30 14:50:00,74.5,74.62,74.5,74.62,24900.0,57.2729,57.3652,57.2729,57.3652,24900.0
2013-04-30 15:00:00,74.6,74.6,74.48,74.53,32800.0,57.3498,57.3498,57.2576,57.296,32800.0
2013-04-30 15:10:00,74.52,74.61,74.51,74.54,23300.0,57.2883,57.3575,57.2806,57.3037,23300.0
2013-04-30 15:20:00,74.53,74.59,74.51,74.54,35300.0,57.296,57.3421,57.2806,57.3037,35300.0
2013-04-30 15:30:00,74.55,74.55,74.49,74.55,49000.0,57.3114,57.3114,57.2652,57.3114,49000.0
2013-04-30 15:40:00,74.56,74.63,74.55,74.56,61700.0,57.3191,57.3729,57.3114,57.3191,61700.0
2013-04-30 15:50:00,74.56,74.59,74.49,74.55,136900.0,57.3191,57.3421,57.2652,57.3114,136900.0
2013-05-01 09:30:00,74.35,74.35,74.01,74.01,24500.0,57.1576,57.1576,56.8962,56.8962,24500.0
2013-05-01 09:40:00,74.02,74.1,73.9,73.96,28500.0,56.9039,56.9654,56.8117,56.8578,28500.0
2013-05-01 09:50:00,73.92,74.13,73.85,74.13,29100.0,56.827,56.9885,56.7732,56.9885,29100.0
2013-05-01 10:00:00,74.15,74.33,73.92,74.01,187800.0,57.0039,57.1422,56.827,56.8962,187800.0
2013-05-01 10:10:00,74.01,74.01,73.79,73.86,65500.0,56.8962,56.8962,56.7271,56.7809,65500.0
2013-05-01 10:20:00,73.86,73.95,73.83,73.93,20800.0,56.7809,56.8501,56.7579,56.8347,20800.0
2013-05-01 10:30:00,73.93,74.13,73.89,74.07,19300.0,56.8347,56.9885,56.804,56.9424,19300.0
2013-05-01 10:40:00,74.07,74.16,74.01,74.01,49000.0,56.9424,57.0116,56.8962,56.8962,49000.0
2013-05-01 10:50:00,74.01,74.04,73.91,73.91,24500.0,56.8962,56.9193,56.8194,56.8194,24500.0
2013-05-01 11:00:00,73.91,73.91,73.83,73.9,20300.0,56.8194,56.8194,56.7579,56.8117,20300.0
2013-05-01 11:10:00,73.91,73.92,73.79,73.8,20400.0,56.8194,56.827,56.7271,56.7348,20400.0
2013-05-01 11:20:00,73.8,73.95,73.76,73.95,119500.0,56.7348,56.8501,56.704,56.8501,119500.0
2013-05-01 11:30:00,73.95,74.04,73.9,73.9,13400.0,56.8501,56.9193,56.8117,56.8117,13400.0
2013-05-01 11:40:00,73.89,73.91,73.83,73.84,9500.0,56.804,56.8194,56.7579,56.7655,9500.0
2013-05-01 11:50:00,73.87,73.99,73.84,73.99,5700.0,56.7886,56.8809,56.7655,56.8809,5700.0
2013-05-01 12:00:00,73.98,73.99,73.87,73.95,33200.0,56.8732,56.8809,56.7886,56.8501,33200.0
2013-05-01 12:10:00,73.95,73.99,73.91,73.94,16000.0,56.8501,56.8809,56.8194,56.8424,16000.0
2013-05-01 12:20:00,73.95,73.98,73.94,73.95,6900.0,56.8501,56.8732,56.8424,56.8501,6900.0
2013-05-01 12:30:00,73.95,73.95,73.79,73.8,13100.0,56.8501,56.8501,56.7271,56.7348,13100.0
2013-05-01 12:40:00,73.8,73.91,73.78,73.9,45400.0,56.7348,56.8194,56.7194,56.8117,45400.0
2013-05-01 12:50:00,73.91,73.91,73.79,73.81,17900.0,56.8194,56.8194,56.7271,56.7425,17900.0
2013-05-01 13:00:00,73.83,73.83,73.58,73.58,29900.0,56.7579,56.7579,56.5657,56.5657,29900.0
2013-05-01 13:10:00,73.58,73.7,73.56,73.61,55400.0,56.5657,56.6579,56.5503,56.5887,55400.0
2013-05-01 13:20:00,73.62,73.7,73.58,73.65,18400.0,56.5964,56.6579,56.5657,56.6195,18400.0
2013-05-01 13:30:00,73.66,73.68,73.56,73.56,11900.0,56.6272,56.6425,56.5503,56.5503,11900.0
2013-05-01 13:40:00,73.57,73.57,73.39,73.43,28900.0,56.558,56.558,56.4196,56.4504,28900.0
2013-05-01 13:50:00,73.41,73.41,73.34,73.39,12200.0,56.435,56.435,56.3812,56.4196,12200.0
2013-05-01 14:00:00,73.44,73.64,73.37,73.55,31900.0,56.458,56.6118,56.4042,56.5426,31900.0
2013-05-01 14:10:00,73.53,73.55,73.31,73.53,24800.0,56.5272,56.5426,56.3581,56.5272,24800.0
2013-05-01 14:20:00,73.54,73.68,73.5,73.55,39400.0,56.5349,56.6425,56.5042,56.5426,39400.0
2013-05-01 14:30:00,73.56,73.57,73.45,73.54,42500.0,56.5503,56.558,56.4657,56.5349,42500.0
2013-05-01 14:40:00,73.56,73.59,73.53,73.55,45800.0,56.5503,56.5734,56.5272,56.5426,45800.0
2013-05-01 14:50:00,73.55,73.69,73.45,73.5,51300.0,56.5426,56.6502,56.4657,56.5042,51300.0
2013-05-01 15:00:00,73.5,73.59,73.45,73.47,23600.0,56.5042,56.5734,56.4657,56.4811,23600.0
2013-05-01 15:10:00,73.47,73.47,73.3,73.4,23400.0,56.4811,56.4811,56.3504,56.4273,23400.0
2013-05-01 15:20:00,73.38,73.39,73.19,73.21,45900.0,56.4119,56.4196,56.2659,56.2812,45900.0
2013-05-01 15:30:00,73.2,73.25,73.05,73.08,36800.0,56.2735,56.312,56.1582,56.1813,36800.0
2013-05-01 15:40:00,73.09,73.2,73.04,73.13,72100.0,56.189,56.2735,56.1505,56.2197,72100.0
2013-05-01 15:50:00,73.15,73.15,72.91,72.95,176400.0,56.2351,56.2351,56.0506,56.0813,176400.0
2013-05-02 09:30:00,72.89,73.02,72.3,72.96,30900.0,56.4313,56.532,55.9746,56.4855,30900.0
2013-05-02 09:40:00,72.94,72.94,72.76,72.86,16500.0,56.47,56.47,56.3307,56.4081,16500.0
2013-05-02 09:50:00,72.86,72.98,72.66,72.87,363900.0,56.4081,56.501,56.2533,56.4159,363900.0
2013-05-02 10:00:00,72.86,73.0,72.86,72.96,21100.0,56.4081,56.5165,56.4081,56.4855,21100.0
2013-05-02 10:10:00,72.97,73.12,72.91,72.97,48000.0,56.4933,56.6094,56.4468,56.4933,48000.0
2013-05-02 10:20:00,72.97,73.12,72.95,73.03,14200.0,56.4933,56.6094,56.4778,56.5397,14200.0
2013-05-02 10:30:00,73.03,73.13,72.97,73.1,16300.0,56.5397,56.6171,56.4933,56.5939,16300.0
2013-05-02 10:40:00,73.13,73.23,73.11,73.12,20700.0,56.6171,56.6946,56.6017,56.6094,20700.0
2013-05-02 10:50:00,73.13,73.31,73.13,73.3,28600.0,56.6171,56.7565,56.6171,56.7488,28600.0
2013-05-02 11:00:00,73.3,73.32,73.24,73.25,19600.0,56.7488,56.7642,56.7023,56.71,19600.0
2013-05-02 11:10:00,73.25,73.51,73.24,73.4,22300.0,56.71,56.9113,56.7023,56.8262,22300.0
2013-05-02 11:20:00,73.41,73.54,73.41,73.53,16400.0,56.8339,56.9346,56.8339,56.9268,16400.0
2013-05-02 11:30:00,73.53,73.55,73.47,73.47,27300.0,56.9268,56.9423,56.8804,56.8804,27300.0
2013-05-02 11:40:00,73.47,73.5,73.38,73.39,17900.0,56.8804,56.9036,56.8107,56.8184,17900.0
2013-05-02 11:50:00,73.4,73.48,73.36,73.46,18800.0,56.8262,56.8881,56.7952,56.8726,18800.0
2013-05-02 12:00:00,73.46,73.49,73.36,73.36,25000.0,56.8726,56.8959,56.7952,56.7952,25000.0
2013-05-02 12:10:00,73.36,73.41,73.3,73.37,16800.0,56.7952,56.8339,56.7488,56.803,16800.0
2013-05-02 12:20:00,73.37,73.42,73.25,73.3,23200.0,56.803,56.8417,56.71,56.7488,23200.0
2013-05-02 12:30:00,73.29,73.37,73.2,73.26,18800.0,56.741,56.803,56.6713,56.7178,18800.0
2013-05-02 12:40:00,73.26,73.3,73.17,73.28,22700.0,56.7178,56.7488,56.6481,56.7333,22700.0
2013-05-02 12:50:00,73.28,73.39,73.28,73.35,21300.0,56.7333,56.8184,56.7333,56.7875,21300.0
2013-05-02 13:00:00,73.35,73.39,73.34,73.36,26400.0,56.7875,56.8184,56.7797,56.7952,26400.0
2013-05-02 13:10:00,73.36,73.4,73.36,73.39,16200.0,56.7952,56.8262,56.7952,56.8184,16200.0
2013-05-02 13:20:00,73.39,73.45,73.38,73.42,18300.0,56.8184,56.8649,56.8107,56.8417,18300.0
2013-05-02 13:30:00,73.41,73.51,73.36,73.5,17000.0,56.8339,56.9113,56.7952,56.9036,17000.0
2013-05-02 13:40:00,73.51,73.53,73.49,73.5,8800.0,56.9113,56.9268,56.8959,56.9036,8800.0
2013-05-02 13:50:00,73.5,73.64,73.5,73.61,17100.0,56.9036,57.012,56.9036,56.9888,17100.0
2013-05-02 14:00:00,73.62,73.69,73.5,73.66,61100.0,56.9965,57.0507,56.9036,57.0275,61100.0
2013-05-02 14:10:00,73.67,73.72,73.59,73.59,55100.0,57.0352,57.0739,56.9733,56.9733,55100.0
2013-05-02 14:20:00,73.58,73.58,73.5,73.5,12400.0,56.9655,56.9655,56.9036,56.9036,12400.0
2013-05-02 14:30:00,73.5,73.66,73.5,73.64,27000.0,56.9036,57.0275,56.9036,57.012,27000.0
2013-05-02 14:40:00,73.63,73.66,73.6,73.64,37400.0,57.0042,57.0275,56.981,57.012,37400.0
2013-05-02 14:50:00,73.64,73.68,73.6,73.62,35400.0,57.012,57.043,56.981,56.9965,35400.0
2013-05-02 15:00:00,73.62,73.67,73.48,73.58,54900.0,56.9965,57.0352,56.8881,56.9655,54900.0
2013-05-02 15:10:00,73.58,73.6,73.52,73.58,32100.0,56.9655,56.981,56.9191,56.9655,32100.0
2013-05-02 15:20:00,73.58,73.59,73.48,73.56,46000.0,56.9655,56.9733,56.8881,56.9501,46000.0
2013-05-02 15:30:00,73.56,73.59,73.54,73.55,66800.0,56.9501,56.9733,56.9346,56.9423,66800.0
2013-05-02 15:40:00,73.55,73.57,73.51,73.51,71400.0,56.9423,56.9578,56.9113,56.9113,71400.0
2013-05-02 15:50:00,73.51,73.56,73.47,73.54,147200.0,56.9113,56.9501,56.8804,56.9346,147200.0
2013-05-03 09:30:00,74.57,75.0,74.33,74.99,52000.0,57.732,58.0649,57.5462,58.0572,52000.0
2013-05-03 09:40:00,74.99,75.24,74.91,74.97,47700.0,58.0572,58.2507,57.9952,58.0417,47700.0
2013-05-03 09:50:00,75.0,75.15,74.94,75.01,24100.0,58.0649,58.181,58.0184,58.0726,24100.0
2013-05-03 10:00:00,75.07,75.07,74.75,74.9,28100.0,58.1191,58.1191,57.8713,57.9875,28100.0
2013-05-03 10:10:00,74.95,75.1,74.92,75.0,29400.0,58.0262,58.1423,58.003,58.0649,29400.0
2013-05-03 10:20:00,75.04,75.19,75.04,75.12,15700.0,58.0959,58.212,58.0959,58.1578,15700.0
2013-05-03 10:30:00,75.12,75.5,75.08,75.47,97100.0,58.1578,58.452,58.1268,58.4288,97100.0
2013-05-03 10:40:00,75.47,75.64,75.43,75.63,100000.0,58.4288,58.5604,58.3978,58.5526,100000.0
2013-05-03 10:50:00,75.62,75.89,75.62,75.82,58500.0,58.5449,58.7539,58.5449,58.6997,58500.0
2013-05-03 11:00:00,75.81,75.84,75.73,75.82,28300.0,58.692,58.7152,58.6301,58.6997,28300.0
2013-05-03 11:10:00,75.82,75.85,75.54,75.54,28500.0,58.6997,58.723,58.483,58.483,28500.0
2013-05-03 11:20:00,75.52,75.59,75.45,75.59,35500.0,58.4675,58.5217,58.4133,58.5217,35500.0
2013-05-03 11:30:00,75.6,75.62,75.5,75.53,21900.0,58.5294,58.5449,58.452,58.4752,21900.0
2013-05-03 11:40:00,75.55,75.68,75.54,75.68,22900.0,58.4907,58.5914,58.483,58.5914,22900.0
2013-05-03 11:50:00,75.68,75.73,75.6,75.6,11000.0,58.5914,58.6301,58.5294,58.5294,11000.0
2013-05-03 12:00:00,75.59,75.75,75.58,75.74,8000.0,58.5217,58.6455,58.5139,58.6378,8000.0
2013-05-03 12:10:00,75.73,75.74,75.62,75.64,12600.0,58.6301,58.6378,58.5449,58.5604,12600.0
2013-05-03 12:20:00,75.64,75.66,75.6,75.66,12200.0,58.5604,58.5759,58.5294,58.5759,12200.0
2013-05-03 12:30:00,75.66,75.67,75.6,75.63,12500.0,58.5759,58.5836,58.5294,58.5526,12500.0
2013-05-03 12:40:00,75.62,75.7,75.59,75.62,19800.0,58.5449,58.6068,58.5217,58.5449,19800.0
2013-05-03 12:50:00,75.62,75.69,75.6,75.65,24800.0,58.5449,58.5991,58.5294,58.5681,24800.0
2013-05-03 13:00:00,75.65,75.65,75.58,75.65,18600.0,58.5681,58.5681,58.5139,58.5681,18600.0
2013-05-03 13:10:00,75.64,75.88,75.62,75.77,94800.0,58.5604,58.7462,58.5449,58.661,94800.0
2013-05-03 13:20:00,75.79,75.79,75.54,75.59,29000.0,58.6765,58.6765,58.483,58.5217,29000.0
2013-05-03 13:30:00,75.58,75.61,75.55,75.6,8000.0,58.5139,58.5372,58.4907,58.5294,8000.0
2013-05-03 13:40:00,75.59,75.6,75.49,75.49,18200.0,58.5217,58.5294,58.4443,58.4443,18200.0
2013-05-03 13:50:00,75.5,75.59,75.5,75.57,28900.0,58.452,58.5217,58.452,58.5062,28900.0
2013-05-03 14:00:00,75.58,75.86,75.58,75.84,55700.0,58.5139,58.7307,58.5139,58.7152,55700.0
2013-05-03 14:10:00,75.83,75.89,75.8,75.85,18900.0,58.7075,58.7539,58.6843,58.723,18900.0
2013-05-03 14:20:00,75.86,75.88,75.81,75.83,17900.0,58.7307,58.7462,58.692,58.7075,17900.0
2013-05-03 14:30:00,75.83,75.86,75.7,75.7,37400.0,58.7075,58.7307,58.6068,58.6068,37400.0
2013-05-03 14:40:00,75.7,75.77,75.62,75.74,29500.0,58.6068,58.661,58.5449,58.6378,29500.0
2013-05-03 14:50:00,75.75,75.78,75.65,75.67,30700.0,58.6455,58.6688,58.5681,58.5836,30700.0
2013-05-03 15:00:00,75.66,75.71,75.64,75.65,60700.0,58.5759,58.6146,58.5604,58.5681,60700.0
2013-05-03 15:10:00,75.63,75.69,75.59,75.61,75100.0,58.5526,58.5991,58.5217,58.5372,75100.0
2013-05-03 15:20:00,75.62,75.7,75.58,75.7,61000.0,58.5449,58.6068,58.5139,58.6068,61000.0
2013-05-03 15:30:00,75.7,75.79,75.64,75.79,66400.0,58.6068,58.6765,58.5604,58.6765,66400.0
2013-05-03 15:40:00,75.79,75.96,75.78,75.93,161800.0,58.6765,58.8081,58.6688,58.7849,161800.0
2013-05-03 15:50:00,75.92,75.94,75.78,75.81,185600.0,58.7772,58.7926,58.6688,58.692,185600.0
2013-05-06 09:30:00,75.74,75.99,75.68,75.81,20100.0,58.6378,58.8314,58.5914,58.692,20100.0
2013-05-06 09:40:00,75.8,75.87,75.66,75.8,12800.0,58.6843,58.7384,58.5759,58.6843,12800.0
2013-05-06 09:50:00,75.81,75.84,75.71,75.75,12800.0,58.692,58.7152,58.6146,58.6455,12800.0
2013-05-06 10:00:00,75.79,75.95,75.74,75.95,21000.0,58.6765,58.8004,58.6378,58.8004,21000.0
2013-05-06 10:10:00,75.96,75.99,75.91,75.93,17800.0,58.8081,58.8314,58.7694,58.7849,17800.0
2013-05-06 10:20:00,75.94,76.35,75.93,76.3,50200.0,58.7926,59.1101,58.7849,59.0714,50200.0
2013-05-06 10:30:00,76.31,76.41,76.28,76.31,33800.0,59.0791,59.1565,59.0559,59.0791,33800.0
2013-05-06 10:40:00,76.29,76.31,76.16,76.21,19300.0,59.0636,59.0791,58.963,59.0017,19300.0
2013-05-06 10:50:00,76.2,76.24,76.15,76.15,12100.0,58.9939,59.0249,58.9552,58.9552,12100.0
2013-05-06 11:00:00,76.15,76.22,76.15,76.15,17000.0,58.9552,59.0094,58.9552,58.9552,17000.0
2013-05-06 11:10:00,76.15,76.24,76.15,76.16,19400.0,58.9552,59.0249,58.9552,58.963,19400.0
2013-05-06 11:20:00,76.16,76.2,76.15,76.18,15300.0,58.963,58.9939,58.9552,58.9785,15300.0
2013-05-06 11:30:00,76.17,76.21,76.15,76.21,22300.0,58.9707,59.0017,58.9552,59.0017,22300.0
2013-05-06 11:40:00,76.21,76.37,76.19,76.37,11500.0,59.0017,59.1255,58.9862,59.1255,11500.0
2013-05-06 11:50:00,76.37,76.41,76.3,76.37,13500.0,59.1255,59.1565,59.0714,59.1255,13500.0
2013-05-06 12:00:00,76.36,76.39,76.3,76.36,18300.0,59.1178,59.141,59.0714,59.1178,18300.0
2013-05-06 12:10:00,76.39,76.41,76.32,76.4,12200.0,59.141,59.1565,59.0868,59.1488,12200.0
2013-05-06 12:20:00,76.4,76.41,76.32,76.39,15500.0,59.1488,59.1565,59.0868,59.141,15500.0
2013-05-06 12:30:00,76.39,76.47,76.36,76.42,30200.0,59.141,59.203,59.1178,59.1643,30200.0
2013-05-06 12:40:00,76.42,76.61,76.42,76.59,41800.0,59.1643,59.3114,59.1643,59.2959,41800.0
2013-05-06 12:50:00,76.6,76.65,76.53,76.53,19300.0,59.3036,59.3423,59.2494,59.2494,19300.0
2013-05-06 13:00:00,76.53,76.56,76.45,76.54,23800.0,59.2494,59.2726,59.1875,59.2572,23800.0
2013-05-06 13:10:00,76.54,76.56,76.48,76.51,28500.0,59.2572,59.2726,59.2107,59.2339,28500.0
2013-05-06 13:20:00,76.51,76.58,76.51,76.57,14600.0,59.2339,59.2881,59.2339,59.2804,14600.0
2013-05-06 13:30:00,76.56,76.64,76.52,76.59,19400.0,59.2726,59.3346,59.2417,59.2959,19400.0
2013-05-06 13:40:00,76.58,76.61,76.52,76.53,28400.0,59.2881,59.3114,59.2417,59.2494,28400.0
2013-05-06 13:50:00,76.53,76.61,76.53,76.61,20900.0,59.2494,59.3114,59.2494,59.3114,20900.0
2013-05-06 14:00:00,76.61,76.68,76.58,76.66,20300.0,59.3114,59.3656,59.2881,59.3501,20300.0
2013-05-06 14:10:00,76.66,76.75,76.66,76.74,42200.0,59.3501,59.4197,59.3501,59.412,42200.0
2013-05-06 14:20:00,76.74,76.77,76.7,76.71,19500.0,59.412,59.4352,59.381,59.3888,19500.0
2013-05-06 14:30:00,76.7,76.7,76.61,76.66,17600.0,59.381,59.381,59.3114,59.3501,17600.0
2013-05-06 14:40:00,76.66,76.68,76.57,76.57,24300.0,59.3501,59.3656,59.2804,59.2804,24300.0
2013-05-06 14:50:00,76.58,76.64,76.57,76.64,17900.0,59.2881,59.3346,59.2804,59.3346,17900.0
2013-05-06 15:00:00,76.65,76.66,76.59,76.66,24700.0,59.3423,59.3501,59.2959,59.3501,24700.0
2013-05-06 15:10:00,76.66,76.68,76.58,76.68,31600.0,59.3501,59.3656,59.2881,59.3656,31600.0
2013-05-06 15:20:00,76.67,76.67,76.6,76.64,41600.0,59.3578,59.3578,59.3036,59.3346,41600.0
2013-05-06 15:30:00,76.64,76.68,76.61,76.67,60500.0,59.3346,59.3656,59.3114,59.3578,60500.0
2013-05-06 15:40:00,76.67,76.77,76.63,76.67,103800.0,59.3578,59.4352,59.3268,59.3578,103800.0
2013-05-06 15:50:00,76.69,76.69,76.61,76.64,100300.0,59.3733,59.3733,59.3114,59.3346,100300.0
2013-05-07 09:30:00,77.06,77.24,76.88,77.16,48900.0,59.6597,59.7991,59.5204,59.7372,48900.0
2013-05-07 09:40:00,77.2,77.34,77.15,77.23,46700.0,59.7681,59.8765,59.7294,59.7914,46700.0
2013-05-07 09:50:00,77.22,77.33,77.17,77.23,26800.0,59.7836,59.8688,59.7449,59.7914,26800.0
2013-05-07 10:00:00,77.25,77.25,76.73,76.73,44900.0,59.8068,59.8068,59.4043,59.4043,44900.0
2013-05-07 10:10:00,76.75,76.83,76.63,76.63,24000.0,59.4197,59.4817,59.3268,59.3268,24000.0
2013-05-07 10:20:00,76.62,76.84,76.51,76.83,15800.0,59.3191,59.4894,59.2339,59.4817,15800.0
2013-05-07 10:30:00,76.83,77.01,76.78,76.97,13700.0,59.4817,59.621,59.443,59.5901,13700.0
2013-05-07 10:40:00,76.96,77.2,76.95,77.16,25200.0,59.5823,59.7681,59.5746,59.7372,25200.0
2013-05-07 10:50:00,77.16,77.16,77.1,77.14,18500.0,59.7372,59.7372,59.6907,59.7217,18500.0
2013-05-07 11:00:00,77.1,77.17,77.09,77.11,20100.0,59.6907,59.7449,59.683,59.6985,20100.0
2013-05-07 11:10:00,77.11,77.15,77.05,77.05,8700.0,59.6985,59.7294,59.652,59.652,8700.0
2013-05-07 11:20:00,77.04,77.12,77.04,77.04,15300.0,59.6443,59.7062,59.6443,59.6443,15300.0
2013-05-07 11:30:00,77.05,77.08,77.01,77.02,10300.0,59.652,59.6752,59.621,59.6288,10300.0
2013-05-07 11:40:00,77.01,77.01,76.93,76.93,7500.0,59.621,59.621,59.5591,59.5591,7500.0
2013-05-07 11:50:00,76.92,76.99,76.88,76.97,13100.0,59.5514,59.6056,59.5204,59.5901,13100.0
2013-05-07 12:00:00,77.0,77.11,76.99,77.1,7300.0,59.6133,59.6985,59.6056,59.6907,7300.0
2013-05-07 12:10:00,77.1,77.12,77.08,77.11,15100.0,59.6907,59.7062,59.6752,59.6985,15100.0
2013-05-07 12:20:00,77.12,77.12,77.09,77.1,6700.0,59.7062,59.7062,59.683,59.6907,6700.0
2013-05-07 12:30:00,77.09,77.15,77.09,77.15,13400.0,59.683,59.7294,59.683,59.7294,13400.0
2013-05-07 12:40:00,77.15,77.2,77.11,77.14,24000.0,59.7294,59.7681,59.6985,59.7217,24000.0
2013-05-07 12:50:00,77.16,77.2,77.11,77.19,21600.0,59.7372,59.7681,59.6985,59.7604,21600.0
2013-05-07 13:00:00,77.21,77.21,77.16,77.21,9600.0,59.7759,59.7759,59.7372,59.7759,9600.0
2013-05-07 13:10:00,77.21,77.23,77.18,77.23,11000.0,59.7759,59.7914,59.7527,59.7914,11000.0
2013-05-07 13:20:00,77.23,77.24,77.17,77.2,11800.0,59.7914,59.7991,59.7449,59.7681,11800.0
2013-05-07 13:30:00,77.2,77.26,77.2,77.21,12600.0,59.7681,59.8146,59.7681,59.7759,12600.0
2013-05-07 13:40:00,77.21,77.27,77.2,77.27,8300.0,59.7759,59.8223,59.7681,59.8223,8300.0
2013-05-07 13:50:00,77.27,77.41,77.26,77.41,22900.0,59.8223,59.9307,59.8146,59.9307,22900.0
2013-05-07 14:00:00,77.4,77.44,77.28,77.33,29600.0,59.923,59.9539,59.8301,59.8688,29600.0
2013-05-07 14:10:00,77.33,77.38,77.33,77.35,15100.0,59.8688,59.9075,59.8688,59.8843,15100.0
2013-05-07 14:20:00,77.35,77.39,77.32,77.34,14300.0,59.8843,59.9152,59.861,59.8765,14300.0
2013-05-07 14:30:00,77.35,77.35,77.29,77.3,13900.0,59.8843,59.8843,59.8378,59.8456,13900.0
2013-05-07 14:40:00,77.3,77.33,77.29,77.32,17200.0,59.8456,59.8688,59.8378,59.861,17200.0
2013-05-07 14:50:00,77.33,77.49,77.33,77.49,26500.0,59.8688,59.9927,59.8688,59.9927,26500.0
2013-05-07 15:00:00,77.49,77.53,77.45,77.51,50500.0,59.9927,60.0236,59.9617,60.0081,50500.0
2013-05-07 15:10:00,77.52,77.59,77.52,77.57,35000.0,60.0159,60.0701,60.0159,60.0546,35000.0
2013-05-07 15:20:00,77.58,77.58,77.51,77.51,39200.0,60.0623,60.0623,60.0081,60.0081,39200.0
2013-05-07 15:30:00,77.51,77.58,77.41,77.46,44100.0,60.0081,60.0623,59.9307,59.9694,44100.0
2013-05-07 15:40:00,77.46,77.5,77.36,77.37,81300.0,59.9694,60.0004,59.892,59.8997,81300.0
2013-05-07 15:50:00,77.37,77.38,77.32,77.36,89200.0,59.8997,59.9075,59.861,59.892,89200.0
2013-05-08 09:30:00,77.2,77.21,76.79,76.91,20500.0,59.7681,59.7759,59.4507,59.5436,20500.0
2013-05-08 09:40:00,76.93,77.01,76.72,76.88,24400.0,59.5591,59.621,59.3965,59.5204,24400.0
2013-05-08 09:50:00,76.89,77.13,76.87,77.13,15200.0,59.5281,59.7139,59.5126,59.7139,15200.0
2013-05-08 10:00:00,77.17,77.24,76.97,77.04,39400.0,59.7449,59.7991,59.5901,59.6443,39400.0
2013-05-08 10:10:00,77.07,77.08,76.93,76.95,112700.0,59.6675,59.6752,59.5591,59.5746,112700.0
2013-05-08 10:20:00,76.94,77.03,76.93,76.95,8800.0,59.5668,59.6365,59.5591,59.5746,8800.0
2013-05-08 10:30:00,76.95,76.98,76.89,76.93,18200.0,59.5746,59.5978,59.5281,59.5591,18200.0
2013-05-08 10:40:00,76.93,77.15,76.88,77.08,25000.0,59.5591,59.7294,59.5204,59.6752,25000.0
2013-05-08 10:50:00,77.07,77.14,77.03,77.06,19800.0,59.6675,59.7217,59.6365,59.6597,19800.0
2013-05-08 11:00:00,77.05,77.11,76.99,77.11,15000.0,59.652,59.6985,59.6056,59.6985,15000.0
2013-05-08 11:10:00,77.1,77.12,77.07,77.08,21800.0,59.6907,59.7062,59.6675,59.6752,21800.0
2013-05-08 11:20:00,77.08,77.13,77.01,77.02,20300.0,59.6752,59.7139,59.621,59.6288,20300.0
2013-05-08 11:30:00,77.02,77.07,77.01,77.04,12800.0,59.6288,59.6675,59.621,59.6443,12800.0
2013-05-08 11:40:00,77.05,77.06,77.0,77.01,14400.0,59.652,59.6597,59.6133,59.621,14400.0
2013-05-08 11:50:00,77.0,77.09,77.0,77.07,14100.0,59.6133,59.683,59.6133,59.6675,14100.0
2013-05-08 12:00:00,77.08,77.1,77.05,77.07,27900.0,59.6752,59.6907,59.652,59.6675,27900.0
2013-05-08 12:10:00,77.06,77.08,77.03,77.04,13600.0,59.6597,59.6752,59.6365,59.6443,13600.0
2013-05-08 12:20:00,77.03,77.07,77.01,77.02,20000.0,59.6365,59.6675,59.621,59.6288,20000.0
2013-05-08 12:30:00,77.01,77.02,76.96,76.98,40900.0,59.621,59.6288,59.5823,59.5978,40900.0
2013-05-08 12:40:00,76.97,77.16,76.96,77.13,13800.0,59.5901,59.7372,59.5823,59.7139,13800.0
2013-05-08 12:50:00,77.13,77.21,77.12,77.13,21100.0,59.7139,59.7759,59.7062,59.7139,21100.0
2013-05-08 13:00:00,77.13,77.14,77.1,77.1,27000.0,59.7139,59.7217,59.6907,59.6907,27000.0
2013-05-08 13:10:00,77.1,77.17,77.05,77.17,24800.0,59.6907,59.7449,59.652,59.7449,24800.0
2013-05-08 13:20:00,77.17,77.18,77.14,77.14,18600.0,59.7449,59.7527,59.7217,59.7217,18600.0
2013-05-08 13:30:00,77.16,77.17,77.1,77.11,14700.0,59.7372,59.7449,59.6907,59.6985,14700.0
2013-05-08 13:40:00,77.11,77.11,77.04,77.04,22200.0,59.6985,59.6985,59.6443,59.6443,22200.0
2013-05-08 13:50:00,77.05,77.05,76.95,76.97,22200.0,59.652,59.652,59.5746,59.5901,22200.0
2013-05-08 14:00:00,76.97,77.01,76.95,76.96,16400.0,59.5901,59.621,59.5746,59.5823,16400.0
2013-05-08 14:10:00,76.96,77.0,76.9,76.97,91100.0,59.5823,59.6133,59.5359,59.5901,91100.0
2013-05-08 14:20:00,76.97,77.0,76.91,76.92,38900.0,59.5901,59.6133,59.5436,59.5514,38900.0
2013-05-08 14:30:00,76.92,76.95,76.71,76.8,38900.0,59.5514,59.5746,59.3888,59.4585,38900.0
2013-05-08 14:40:00,76.79,76.79,76.6,76.66,38200.0,59.4507,59.4507,59.3036,59.3501,38200.0
2013-05-08 14:50:00,76.66,76.79,76.63,76.76,43000.0,59.3501,59.4507,59.3268,59.4275,43000.0
2013-05-08 15:00:00,76.76,76.89,76.69,76.81,47500.0,59.4275,59.5281,59.3733,59.4662,47500.0
2013-05-08 15:10:00,76.83,76.92,76.81,76.91,46600.0,59.4817,59.5514,59.4662,59.5436,46600.0
2013-05-08 15:20:00,76.93,77.06,76.92,77.01,32700.0,59.5591,59.6597,59.5514,59.621,32700.0
2013-05-08 15:30:00,77.0,77.05,76.97,76.99,48800.0,59.6133,59.652,59.5901,59.6056,48800.0
2013-05-08 15:40:00,76.99,77.07,76.97,77.03,34300.0,59.6056,59.6675,59.5901,59.6365,34300.0
2013-05-08 15:50:00,77.02,77.1,76.78,76.99,224900.0,59.6288,59.6907,59.443,59.6056,224900.0
2013-05-09 09:30:00,77.0,77.14,76.77,77.14,31600.0,59.6133,59.7217,59.4352,59.7217,31600.0
2013-05-09 09:40:00,77.14,77.32,77.01,77.1,27500.0,59.7217,59.861,59.621,59.6907,27500.0
2013-05-09 09:50:00,77.09,77.28,76.99,77.01,51200.0,59.683,59.8301,59.6056,59.621,51200.0
2013-05-09 10:00:00,77.03,77.03,76.81,76.87,19800.0,59.6365,59.6365,59.4662,59.5126,19800.0
2013-05-09 10:10:00,76.88,76.93,76.78,76.8,19600.0,59.5204,59.5591,59.443,59.4585,19600.0
2013-05-09 10:20:00,76.78,76.86,76.45,76.46,59600.0,59.443,59.5049,59.1875,59.1952,59600.0
2013-05-09 10:30:00,76.44,76.73,76.44,76.73,30100.0,59.1797,59.4043,59.1797,59.4043,30100.0
2013-05-09 10:40:00,76.71,76.82,76.68,76.81,14800.0,59.3888,59.4739,59.3656,59.4662,14800.0
2013-05-09 10:50:00,76.83,76.84,76.73,76.77,11700.0,59.4817,59.4894,59.4043,59.4352,11700.0
2013-05-09 11:00:00,76.76,76.81,76.7,76.8,13200.0,59.4275,59.4662,59.381,59.4585,13200.0
2013-05-09 11:10:00,76.79,76.83,76.67,76.71,10800.0,59.4507,59.4817,59.3578,59.3888,10800.0
2013-05-09 11:20:00,76.7,76.79,76.68,76.75,24400.0,59.381,59.4507,59.3656,59.4197,24400.0
2013-05-09 11:30:00,76.74,76.79,76.62,76.66,26200.0,59.412,59.4507,59.3191,59.3501,26200.0
2013-05-09 11:40:00,76.69,76.8,76.69,76.75,11200.0,59.3733,59.4585,59.3733,59.4197,11200.0
2013-05-09 11:50:00,76.75,76.77,76.7,76.72,8000.0,59.4197,59.4352,59.381,59.3965,8000.0
2013-05-09 12:00:00,76.74,76.82,76.72,76.82,16800.0,59.412,59.4739,59.3965,59.4739,16800.0
2013-05-09 12:10:00,76.84,76.88,76.82,76.84,8600.0,59.4894,59.5204,59.4739,59.4894,8600.0
2013-05-09 12:20:00,76.85,76.85,76.77,76.82,11500.0,59.4972,59.4972,59.4352,59.4739,11500.0
2013-05-09 12:30:00,76.83,76.93,76.83,76.9,7300.0,59.4817,59.5591,59.4817,59.5359,7300.0
2013-05-09 12:40:00,76.9,76.95,76.89,76.94,9600.0,59.5359,59.5746,59.5281,59.5668,9600.0
2013-05-09 12:50:00,76.94,76.98,76.92,76.97,19500.0,59.5668,59.5978,59.5514,59.5901,19500.0
2013-05-09 13:00:00,76.95,77.02,76.91,76.99,46500.0,59.5746,59.6288,59.5436,59.6056,46500.0
2013-05-09 13:10:00,77.0,77.0,76.93,76.98,13300.0,59.6133,59.6133,59.5591,59.5978,13300.0
2013-05-09 13:20:00,76.98,77.06,76.97,77.05,10800.0,59.5978,59.6597,59.5901,59.652,10800.0
2013-05-09 13:30:00,77.06,77.16,77.05,77.16,10700.0,59.6597,59.7372,59.652,59.7372,10700.0
2013-05-09 13:40:00,77.16,77.25,77.11,77.18,26700.0,59.7372,59.8068,59.6985,59.7527,26700.0
2013-05-09 13:50:00,77.17,77.19,77.04,77.1,31400.0,59.7449,59.7604,59.6443,59.6907,31400.0
2013-05-09 14:00:00,77.1,77.16,77.05,77.05,14300.0,59.6907,59.7372,59.652,59.652,14300.0
2013-05-09 14:10:00,77.04,77.04,76.94,76.95,13800.0,59.6443,59.6443,59.5668,59.5746,13800.0
2013-05-09 14:20:00,76.96,76.98,76.89,76.95,23400.0,59.5823,59.5978,59.5281,59.5746,23400.0
2013-05-09 14:30:00,76.95,77.0,76.83,76.83,14500.0,59.5746,59.6133,59.4817,59.4817,14500.0
2013-05-09 14:40:00,76.83,76.84,76.72,76.72,16700.0,59.4817,59.4894,59.3965,59.3965,16700.0
2013-05-09 14:50:00,76.73,76.74,76.49,76.51,28400.0,59.4043,59.412,59.2185,59.2339,28400.0
2013-05-09 15:00:00,76.49,76.54,76.39,76.49,33800.0,59.2185,59.2572,59.141,59.2185,33800.0
2013-05-09 15:10:00,76.49,76.58,76.44,76.55,35300.0,59.2185,59.2881,59.1797,59.2649,35300.0
2013-05-09 15:20:00,76.55,76.71,76.53,76.7,49400.0,59.2649,59.3888,59.2494,59.381,49400.0
2013-05-09 15:30:00,76.69,76.77,76.59,76.59,39200.0,59.3733,59.4352,59.2959,59.2959,39200.0
2013-05-09 15:40:00,76.6,76.64,76.51,76.6,92600.0,59.3036,59.3346,59.2339,59.3036,92600.0
2013-05-09 15:50:00,76.6,76.6,76.43,76.55,153100.0,59.3036,59.3036,59.172,59.2649,153100.0
2013-05-10 09:30:00,76.62,77.09,76.62,76.92,21200.0,59.3191,59.683,59.3191,59.5514,21200.0
2013-05-10 09:40:00,76.97,76.98,76.53,76.64,28400.0,59.5901,59.5978,59.2494,59.3346,28400.0
2013-05-10 09:50:00,76.65,76.98,76.5,76.97,22000.0,59.3423,59.5978,59.2262,59.5901,22000.0
2013-05-10 10:00:00,76.98,77.09,76.9,76.96,26700.0,59.5978,59.683,59.5359,59.5823,26700.0
2013-05-10 10:10:00,76.98,77.12,76.96,77.06,8500.0,59.5978,59.7062,59.5823,59.6597,8500.0
2013-05-10 10:20:00,77.1,77.19,77.07,77.17,12500.0,59.6907,59.7604,59.6675,59.7449,12500.0
2013-05-10 10:30:00,77.16,77.16,76.93,76.93,42300.0,59.7372,59.7372,59.5591,59.5591,42300.0
2013-05-10 10:40:00,76.93,77.01,76.91,77.0,12900.0,59.5591,59.621,59.5436,59.6133,12900.0
2013-05-10 10:50:00,77.02,77.08,76.95,77.07,10500.0,59.6288,59.6752,59.5746,59.6675,10500.0
2013-05-10 11:00:00,77.06,77.13,77.01,77.12,8500.0,59.6597,59.7139,59.621,59.7062,8500.0
2013-05-10 11:10:00,77.13,77.22,77.13,77.2,14200.0,59.7139,59.7836,59.7139,59.7681,14200.0
2013-05-10 11:20:00,77.23,77.42,77.12,77.37,49700.0,59.7914,59.9385,59.7062,59.8997,49700.0
2013-05-10 11:30:00,77.38,77.51,77.36,77.46,24000.0,59.9075,60.0081,59.892,59.9694,24000.0
2013-05-10 11:40:00,77.46,77.5,77.36,77.37,14800.0,59.9694,60.0004,59.892,59.8997,14800.0
2013-05-10 11:50:00,77.38,77.39,77.28,77.31,15600.0,59.9075,59.9152,59.8301,59.8533,15600.0
2013-05-10 12:00:00,77.31,77.39,77.26,77.3,24200.0,59.8533,59.9152,59.8146,59.8456,24200.0
2013-05-10 12:10:00,77.26,77.48,77.25,77.46,52500.0,59.8146,59.9849,59.8068,59.9694,52500.0
2013-05-10 12:20:00,77.47,77.6,77.47,77.59,14300.0,59.9772,60.0778,59.9772,60.0701,14300.0
2013-05-10 12:30:00,77.59,77.6,77.51,77.51,8600.0,60.0701,60.0778,60.0081,60.0081,8600.0
2013-05-10 12:40:00,77.49,77.66,77.48,77.53,20700.0,59.9927,60.1243,59.9849,60.0236,20700.0
2013-05-10 12:50:00,77.51,77.55,77.49,77.49,4800.0,60.0081,60.0391,59.9927,59.9927,4800.0
2013-05-10 13:00:00,77.48,77.56,77.46,77.5,7900.0,59.9849,60.0468,59.9694,60.0004,7900.0
2013-05-10 13:10:00,77.5,77.71,77.48,77.67,36300.0,60.0004,60.163,59.9849,60.132,36300.0
2013-05-10 13:20:00,77.67,77.79,77.66,77.77,19800.0,60.132,60.2249,60.1243,60.2094,19800.0
2013-05-10 13:30:00,77.78,77.8,77.76,77.77,17800.0,60.2172,60.2327,60.2017,60.2094,17800.0
2013-05-10 13:40:00,77.78,77.86,77.76,77.83,37300.0,60.2172,60.2791,60.2017,60.2559,37300.0
2013-05-10 13:50:00,77.84,77.9,77.81,77.83,40500.0,60.2636,60.3101,60.2404,60.2559,40500.0
2013-05-10 14:00:00,77.83,77.97,77.83,77.96,26700.0,60.2559,60.3643,60.2559,60.3565,26700.0
2013-05-10 14:10:00,77.94,78.04,77.93,77.93,34000.0,60.341,60.4185,60.3333,60.3333,34000.0
2013-05-10 14:20:00,77.9,77.99,77.89,77.99,14400.0,60.3101,60.3798,60.3023,60.3798,14400.0
2013-05-10 14:30:00,77.99,78.03,77.99,78.02,28600.0,60.3798,60.4107,60.3798,60.403,28600.0
2013-05-10 14:40:00,78.02,78.03,77.88,77.95,46100.0,60.403,60.4107,60.2946,60.3488,46100.0
2013-05-10 14:50:00,77.94,77.95,77.83,77.83,22500.0,60.341,60.3488,60.2559,60.2559,22500.0
2013-05-10 15:00:00,77.84,77.88,77.81,77.88,23300.0,60.2636,60.2946,60.2404,60.2946,23300.0
2013-05-10 15:10:00,77.88,78.03,77.88,77.93,54400.0,60.2946,60.4107,60.2946,60.3333,54400.0
2013-05-10 15:20:00,77.93,78.0,77.93,77.99,31100.0,60.3333,60.3875,60.3333,60.3798,31100.0
2013-05-10 15:30:00,77.99,78.05,77.96,78.01,38400.0,60.3798,60.4262,60.3565,60.3952,38400.0
2013-05-10 15:40:00,78.01,78.25,78.01,78.21,53400.0,60.3952,60.581,60.3952,60.5501,53400.0
2013-05-10 15:50:00,78.21,78.22,78.12,78.2,83300.0,60.5501,60.5578,60.4804,60.5423,83300.0
2013-05-13 09:30:00,78.1,78.39,77.96,78.27,24800.0,60.4649,60.6894,60.3565,60.5965,24800.0
2013-05-13 09:40:00,78.32,78.32,77.84,77.91,33200.0,60.6352,60.6352,60.2636,60.3178,33200.0
2013-05-13 09:50:00,77.9,77.91,77.67,77.82,14000.0,60.3101,60.3178,60.132,60.2481,14000.0
2013-05-13 10:00:00,77.82,78.15,77.65,78.13,19800.0,60.2481,60.5036,60.1165,60.4881,19800.0
2013-05-13 10:10:00,78.13,78.5,78.09,78.5,64500.0,60.4881,60.7746,60.4572,60.7746,64500.0
2013-05-13 10:20:00,78.49,78.54,78.29,78.42,41500.0,60.7669,60.8056,60.612,60.7127,41500.0
2013-05-13 10:30:00,78.4,78.5,78.3,78.5,25200.0,60.6972,60.7746,60.6198,60.7746,25200.0
2013-05-13 10:40:00,78.47,78.57,78.4,78.55,31500.0,60.7514,60.8288,60.6972,60.8133,31500.0
2013-05-13 10:50:00,78.56,78.69,78.47,78.48,35300.0,60.821,60.9217,60.7514,60.7591,35300.0
2013-05-13 11:00:00,78.47,78.59,78.4,78.52,31200.0,60.7514,60.8443,60.6972,60.7901,31200.0
2013-05-13 11:10:00,78.52,78.7,78.51,78.56,29600.0,60.7901,60.9294,60.7823,60.821,29600.0
2013-05-13 11:20:00,78.54,78.61,78.5,78.6,32800.0,60.8056,60.8598,60.7746,60.852,32800.0
2013-05-13 11:30:00,78.6,78.78,78.59,78.73,22200.0,60.852,60.9914,60.8443,60.9527,22200.0
2013-05-13 11:40:00,78.74,78.78,78.67,78.73,68800.0,60.9604,60.9914,60.9062,60.9527,68800.0
2013-05-13 11:50:00,78.74,79.05,78.73,78.77,58300.0,60.9604,61.2004,60.9527,60.9836,58300.0
2013-05-13 12:00:00,78.77,79.07,78.67,79.02,27500.0,60.9836,61.2159,60.9062,61.1772,27500.0
2013-05-13 12:10:00,79.02,79.16,78.92,79.12,17500.0,61.1772,61.2856,61.0998,61.2546,17500.0
2013-05-13 12:20:00,79.1,79.11,78.84,78.85,28100.0,61.2391,61.2469,61.0378,61.0456,28100.0
2013-05-13 12:30:00,78.85,78.92,78.85,78.9,11800.0,61.0456,61.0998,61.0456,61.0843,11800.0
2013-05-13 12:40:00,78.9,78.94,78.84,78.85,10200.0,61.0843,61.1152,61.0378,61.0456,10200.0
2013-05-13 12:50:00,78.88,78.93,78.87,78.88,14200.0,61.0688,61.1075,61.061,61.0688,14200.0
2013-05-13 13:00:00,78.89,79.12,78.89,78.99,23600.0,61.0765,61.2546,61.0765,61.1539,23600.0
2013-05-13 13:10:00,79.02,79.17,78.97,79.08,18100.0,61.1772,61.2933,61.1385,61.2236,18100.0
2013-05-13 13:20:00,79.09,79.25,78.93,78.93,22100.0,61.2314,61.3552,61.1075,61.1075,22100.0
2013-05-13 13:30:00,78.92,78.97,78.83,78.89,17200.0,61.0998,61.1385,61.0301,61.0765,17200.0
2013-05-13 13:40:00,78.9,78.98,78.79,78.98,18300.0,61.0843,61.1462,60.9991,61.1462,18300.0
2013-05-13 13:50:00,78.98,79.12,78.98,79.11,49500.0,61.1462,61.2546,61.1462,61.2469,49500.0
2013-05-13 14:00:00,79.1,79.21,79.09,79.13,31800.0,61.2391,61.3243,61.2314,61.2623,31800.0
2013-05-13 14:10:00,79.11,79.16,79.07,79.12,32600.0,61.2469,61.2856,61.2159,61.2546,32600.0
2013-05-13 14:20:00,79.11,79.19,79.05,79.09,26700.0,61.2469,61.3088,61.2004,61.2314,26700.0
2013-05-13 14:30:00,79.09,79.09,79.02,79.08,16200.0,61.2314,61.2314,61.1772,61.2236,16200.0
2013-05-13 14:40:00,79.08,79.08,79.0,79.0,12100.0,61.2236,61.2236,61.1617,61.1617,12100.0
2013-05-13 14:50:00,79.01,79.1,78.99,79.09,25800.0,61.1694,61.2391,61.1539,61.2314,25800.0
2013-05-13 15:00:00,79.09,79.09,78.9,78.9,46500.0,61.2314,61.2314,61.0843,61.0843,46500.0
2013-05-13 15:10:00,78.9,78.9,78.75,78.83,40900.0,61.0843,61.0843,60.9681,61.0301,40900.0
2013-05-13 15:20:00,78.82,78.84,78.77,78.81,40000.0,61.0223,61.0378,60.9836,61.0146,40000.0
2013-05-13 15:30:00,78.81,78.91,78.81,78.91,38800.0,61.0146,61.092,61.0146,61.092,38800.0
2013-05-13 15:40:00,78.91,78.94,78.86,78.86,71500.0,61.092,61.1152,61.0533,61.0533,71500.0
2013-05-13 15:50:00,78.87,79.06,78.85,79.04,142600.0,61.061,61.2081,61.0456,61.1927,142600.0
2013-05-14 09:30:00,79.05,79.5,78.91,79.43,27200.0,61.2004,61.5488,61.092,61.4946,27200.0
2013-05-14 09:40:00,79.47,79.57,79.26,79.36,33400.0,61.5256,61.603,61.363,61.4404,33400.0
2013-05-14 09:50:00,79.4,79.42,79.27,79.4,33300.0,61.4714,61.4869,61.3707,61.4714,33300.0
2013-05-14 10:00:00,79.4,79.58,79.34,79.53,30400.0,61.4714,61.6107,61.4249,61.572,30400.0
2013-05-14 10:10:00,79.53,79.69,79.52,79.6,85700.0,61.572,61.6959,61.5643,61.6262,85700.0
2013-05-14 10:20:00,79.63,79.74,79.58,79.72,26100.0,61.6494,61.7346,61.6107,61.7191,26100.0
2013-05-14 10:30:00,79.71,79.85,79.63,79.85,40600.0,61.7114,61.8198,61.6494,61.8198,40600.0
2013-05-14 10:40:00,79.85,79.94,79.81,79.87,29800.0,61.8198,61.8894,61.7888,61.8352,29800.0
2013-05-14 10:50:00,79.86,79.97,79.8,79.96,31800.0,61.8275,61.9127,61.7811,61.9049,31800.0
2013-05-14 11:00:00,79.96,79.96,79.81,79.81,30900.0,61.9049,61.9049,61.7888,61.7888,30900.0
2013-05-14 11:10:00,79.81,79.89,79.78,79.88,45300.0,61.7888,61.8507,61.7656,61.843,45300.0
2013-05-14 11:20:00,79.88,79.95,79.83,79.94,19400.0,61.843,61.8972,61.8043,61.8894,19400.0
2013-05-14 11:30:00,79.93,80.0,79.91,79.95,37000.0,61.8817,61.9359,61.8662,61.8972,37000.0
2013-05-14 11:40:00,79.95,80.0,79.91,79.96,32700.0,61.8972,61.9359,61.8662,61.9049,32700.0
2013-05-14 11:50:00,79.97,79.97,79.87,79.93,20700.0,61.9127,61.9127,61.8352,61.8817,20700.0
2013-05-14 12:00:00,79.92,79.93,79.89,79.92,14700.0,61.874,61.8817,61.8507,61.874,14700.0
2013-05-14 12:10:00,79.9,80.0,79.9,79.96,54900.0,61.8585,61.9359,61.8585,61.9049,54900.0
2013-05-14 12:20:00,79.96,79.98,79.92,79.94,12800.0,61.9049,61.9204,61.874,61.8894,12800.0
2013-05-14 12:30:00,79.93,80.18,79.92,80.14,162300.0,61.8817,62.0752,61.874,62.0443,162300.0
2013-05-14 12:40:00,80.16,80.22,80.13,80.15,17800.0,62.0598,62.1062,62.0365,62.052,17800.0
2013-05-14 12:50:00,80.13,80.16,80.11,80.14,7100.0,62.0365,62.0598,62.0211,62.0443,7100.0
2013-05-14 13:00:00,80.15,80.21,80.14,80.21,12800.0,62.052,62.0985,62.0443,62.0985,12800.0
2013-05-14 13:10:00,80.2,80.26,80.2,80.22,16500.0,62.0907,62.1372,62.0907,62.1062,16500.0
2013-05-14 13:20:00,80.24,80.26,80.2,80.26,11400.0,62.1217,62.1372,62.0907,62.1372,11400.0
2013-05-14 13:30:00,80.27,80.37,80.25,80.37,16300.0,62.1449,62.2223,62.1294,62.2223,16300.0
2013-05-14 13:40:00,80.37,80.41,80.32,80.39,17400.0,62.2223,62.2533,62.1836,62.2378,17400.0
2013-05-14 13:50:00,80.39,80.55,80.29,80.53,56300.0,62.2378,62.3617,62.1604,62.3462,56300.0
2013-05-14 14:00:00,80.52,80.58,80.44,80.5,27200.0,62.3385,62.3849,62.2765,62.323,27200.0
2013-05-14 14:10:00,80.5,80.58,80.43,80.49,24400.0,62.323,62.3849,62.2688,62.3152,24400.0
2013-05-14 14:20:00,80.48,80.57,80.43,80.57,14500.0,62.3075,62.3772,62.2688,62.3772,14500.0
2013-05-14 14:30:00,80.58,80.87,80.58,80.84,143300.0,62.3849,62.6094,62.3849,62.5862,143300.0
2013-05-14 14:40:00,80.81,80.81,80.64,80.65,18900.0,62.563,62.563,62.4314,62.4391,18900.0
2013-05-14 14:50:00,80.64,80.69,80.6,80.6,15300.0,62.4314,62.4701,62.4004,62.4004,15300.0
2013-05-14 15:00:00,80.61,80.74,80.54,80.74,29800.0,62.4082,62.5088,62.354,62.5088,29800.0
2013-05-14 15:10:00,80.73,80.81,80.7,80.8,26000.0,62.5011,62.563,62.4778,62.5552,26000.0
2013-05-14 15:20:00,80.79,80.8,80.69,80.73,20900.0,62.5475,62.5552,62.4701,62.5011,20900.0
2013-05-14 15:30:00,80.72,80.91,80.7,80.86,63300.0,62.4933,62.6404,62.4778,62.6017,63300.0
2013-05-14 15:40:00,80.87,80.95,80.85,80.94,45000.0,62.6094,62.6714,62.594,62.6636,45000.0
2013-05-14 15:50:00,80.94,80.94,80.79,80.87,91300.0,62.6636,62.6636,62.5475,62.6094,91300.0
2013-05-15 09:30:00,80.43,80.59,80.36,80.52,34100.0,62.2688,62.3927,62.2146,62.3385,34100.0
2013-05-15 09:40:00,80.52,80.55,80.15,80.22,35800.0,62.3385,62.3617,62.052,62.1062,35800.0
2013-05-15 09:50:00,80.23,80.38,80.2,80.31,14900.0,62.114,62.2301,62.0907,62.1759,14900.0
2013-05-15 10:00:00,80.32,80.59,80.32,80.53,37700.0,62.1836,62.3927,62.1836,62.3462,37700.0
2013-05-15 10:10:00,80.49,80.52,80.33,80.37,41300.0,62.3152,62.3385,62.1914,62.2223,41300.0
2013-05-15 10:20:00,80.38,80.52,80.37,80.52,27300.0,62.2301,62.3385,62.2223,62.3385,27300.0
2013-05-15 10:30:00,80.51,80.6,80.51,80.6,24300.0,62.3307,62.4004,62.3307,62.4004,24300.0
2013-05-15 10:40:00,80.64,80.66,80.51,80.55,25900.0,62.4314,62.4469,62.3307,62.3617,25900.0
2013-05-15 10:50:00,80.54,80.67,80.51,80.66,20000.0,62.354,62.4546,62.3307,62.4469,20000.0
2013-05-15 11:00:00,80.66,80.87,80.65,80.86,18300.0,62.4469,62.6094,62.4391,62.6017,18300.0
2013-05-15 11:10:00,80.86,81.12,80.85,81.1,33200.0,62.6017,62.803,62.594,62.7875,33200.0
2013-05-15 11:20:00,81.1,81.11,80.89,80.9,23000.0,62.7875,62.7953,62.6249,62.6327,23000.0
2013-05-15 11:30:00,80.9,81.08,80.87,81.08,24700.0,62.6327,62.772,62.6094,62.772,24700.0
2013-05-15 11:40:00,81.08,81.16,81.05,81.16,23400.0,62.772,62.834,62.7488,62.834,23400.0
2013-05-15 11:50:00,81.16,81.25,81.14,81.22,20400.0,62.834,62.9036,62.8185,62.8804,20400.0
2013-05-15 12:00:00,81.22,81.32,81.14,81.29,11300.0,62.8804,62.9578,62.8185,62.9346,11300.0
2013-05-15 12:10:00,81.26,81.31,81.18,81.24,17300.0,62.9114,62.9501,62.8494,62.8959,17300.0
2013-05-15 12:20:00,81.23,81.3,81.15,81.27,23800.0,62.8882,62.9423,62.8262,62.9191,23800.0
2013-05-15 12:30:00,81.28,81.33,81.26,81.33,11100.0,62.9269,62.9656,62.9114,62.9656,11100.0
2013-05-15 12:40:00,81.35,81.42,81.28,81.38,9000.0,62.9811,63.0353,62.9269,63.0043,9000.0
2013-05-15 12:50:00,81.39,81.41,81.3,81.36,25800.0,63.012,63.0275,62.9423,62.9888,25800.0
2013-05-15 13:00:00,81.36,81.38,81.26,81.33,22100.0,62.9888,63.0043,62.9114,62.9656,22100.0
2013-05-15 13:10:00,81.32,81.48,81.32,81.39,32700.0,62.9578,63.0817,62.9578,63.012,32700.0
2013-05-15 13:20:00,81.4,81.42,81.31,81.36,30900.0,63.0198,63.0353,62.9501,62.9888,30900.0
2013-05-15 13:30:00,81.35,81.55,81.35,81.42,21900.0,62.9811,63.1359,62.9811,63.0353,21900.0
2013-05-15 13:40:00,81.43,81.44,81.33,81.37,18500.0,63.043,63.0507,62.9656,62.9965,18500.0
2013-05-15 13:50:00,81.37,81.38,81.29,81.31,24900.0,62.9965,63.0043,62.9346,62.9501,24900.0
2013-05-15 14:00:00,81.29,81.32,81.16,81.16,19700.0,62.9346,62.9578,62.834,62.834,19700.0
2013-05-15 14:10:00,81.16,81.18,81.04,81.07,15200.0,62.834,62.8494,62.7411,62.7643,15200.0
2013-05-15 14:20:00,81.05,81.11,80.92,81.11,17900.0,62.7488,62.7953,62.6482,62.7953,17900.0
2013-05-15 14:30:00,81.13,81.17,81.07,81.08,13800.0,62.8107,62.8417,62.7643,62.772,13800.0
2013-05-15 14:40:00,81.08,81.16,80.99,81.14,39400.0,62.772,62.834,62.7023,62.8185,39400.0
2013-05-15 14:50:00,81.13,81.26,81.11,81.23,29900.0,62.8107,62.9114,62.7953,62.8882,29900.0
2013-05-15 15:00:00,81.23,81.29,81.19,81.26,31300.0,62.8882,62.9346,62.8572,62.9114,31300.0
2013-05-15 15:10:00,81.25,81.37,81.2,81.21,38500.0,62.9036,62.9965,62.8649,62.8727,38500.0
2013-05-15 15:20:00,81.2,81.28,81.16,81.17,71600.0,62.8649,62.9269,62.834,62.8417,71600.0
2013-05-15 15:30:00,81.17,81.4,81.11,81.4,53300.0,62.8417,63.0198,62.7953,63.0198,53300.0
2013-05-15 15:40:00,81.41,81.48,81.32,81.4,26000.0,63.0275,63.0817,62.9578,63.0198,26000.0
2013-05-15 15:50:00,81.41,81.54,81.41,81.53,67200.0,63.0275,63.1282,63.0275,63.1204,67200.0
2013-05-16 09:30:00,81.16,81.69,80.89,81.65,31000.0,62.834,63.2443,62.6249,63.2133,31000.0
2013-05-16 09:40:00,81.61,81.78,81.24,81.27,55600.0,63.1824,63.314,62.8959,62.9191,55600.0
2013-05-16 09:50:00,81.28,81.36,81.17,81.19,56600.0,62.9269,62.9888,62.8417,62.8572,56600.0
2013-05-16 10:00:00,81.17,81.19,80.9,81.02,52100.0,62.8417,62.8572,62.6327,62.7256,52100.0
2013-05-16 10:10:00,81.04,81.24,81.03,81.2,26000.0,62.7411,62.8959,62.7333,62.8649,26000.0
2013-05-16 10:20:00,81.2,81.32,81.11,81.11,24000.0,62.8649,62.9578,62.7953,62.7953,24000.0
2013-05-16 10:30:00,81.11,81.43,81.1,81.36,24900.0,62.7953,63.043,62.7875,62.9888,24900.0
2013-05-16 10:40:00,81.35,81.41,81.29,81.35,35800.0,62.9811,63.0275,62.9346,62.9811,35800.0
2013-05-16 10:50:00,81.37,81.45,81.28,81.36,30800.0,62.9965,63.0585,62.9269,62.9888,30800.0
2013-05-16 11:00:00,81.39,81.48,81.38,81.38,25100.0,63.012,63.0817,63.0043,63.0043,25100.0
2013-05-16 11:10:00,81.41,81.62,81.4,81.49,10600.0,63.0275,63.1901,63.0198,63.0894,10600.0
2013-05-16 11:20:00,81.48,81.55,81.46,81.47,22800.0,63.0817,63.1359,63.0662,63.074,22800.0
2013-05-16 11:30:00,81.48,81.59,81.46,81.55,22000.0,63.0817,63.1669,63.0662,63.1359,22000.0
2013-05-16 11:40:00,81.55,81.55,81.46,81.48,18200.0,63.1359,63.1359,63.0662,63.0817,18200.0
2013-05-16 11:50:00,81.51,81.53,81.38,81.42,10700.0,63.1049,63.1204,63.0043,63.0353,10700.0
2013-05-16 12:00:00,81.42,81.49,81.38,81.45,6800.0,63.0353,63.0894,63.0043,63.0585,6800.0
2013-05-16 12:10:00,81.44,81.47,81.41,81.47,7600.0,63.0507,63.074,63.0275,63.074,7600.0
2013-05-16 12:20:00,81.45,81.47,81.39,81.39,13200.0,63.0585,63.074,63.012,63.012,13200.0
2013-05-16 12:30:00,81.38,81.38,81.25,81.25,26300.0,63.0043,63.0043,62.9036,62.9036,26300.0
2013-05-16 12:40:00,81.25,81.28,81.21,81.28,34600.0,62.9036,62.9269,62.8727,62.9269,34600.0
2013-05-16 12:50:00,81.27,81.37,81.27,81.35,5400.0,62.9191,62.9965,62.9191,62.9811,5400.0
2013-05-16 13:00:00,81.34,81.34,81.26,81.32,18800.0,62.9733,62.9733,62.9114,62.9578,18800.0
2013-05-16 13:10:00,81.31,81.34,81.28,81.31,14100.0,62.9501,62.9733,62.9269,62.9501,14100.0
2013-05-16 13:20:00,81.31,81.35,81.28,81.3,13800.0,62.9501,62.9811,62.9269,62.9423,13800.0
2013-05-16 13:30:00,81.31,81.31,81.22,81.22,9600.0,62.9501,62.9501,62.8804,62.8804,9600.0
2013-05-16 13:40:00,81.22,81.26,81.19,81.2,9500.0,62.8804,62.9114,62.8572,62.8649,9500.0
2013-05-16 13:50:00,81.21,81.22,81.11,81.13,9100.0,62.8727,62.8804,62.7953,62.8107,9100.0
2013-05-16 14:00:00,81.12,81.32,81.12,81.31,8800.0,62.803,62.9578,62.803,62.9501,8800.0
2013-05-16 14:10:00,81.3,81.34,81.24,81.3,24900.0,62.9423,62.9733,62.8959,62.9423,24900.0
2013-05-16 14:20:00,81.3,81.3,81.23,81.27,18100.0,62.9423,62.9423,62.8882,62.9191,18100.0
2013-05-16 14:30:00,81.27,81.3,81.23,81.24,8200.0,62.9191,62.9423,62.8882,62.8959,8200.0
2013-05-16 14:40:00,81.24,81.25,81.14,81.2,18200.0,62.8959,62.9036,62.8185,62.8649,18200.0
2013-05-16 14:50:00,81.2,81.23,81.11,81.11,23300.0,62.8649,62.8882,62.7953,62.7953,23300.0
2013-05-16 15:00:00,81.08,81.17,81.08,81.12,33400.0,62.772,62.8417,62.772,62.803,33400.0
2013-05-16 15:10:00,81.11,81.12,80.87,80.87,39900.0,62.7953,62.803,62.6094,62.6094,39900.0
2013-05-16 15:20:00,80.88,80.91,80.66,80.7,38000.0,62.6172,62.6404,62.4469,62.4778,38000.0
2013-05-16 15:30:00,80.7,80.71,80.47,80.5,44000.0,62.4778,62.4856,62.2998,62.323,44000.0
2013-05-16 15:40:00,80.5,80.58,80.35,80.44,68700.0,62.323,62.3849,62.2069,62.2765,68700.0
2013-05-16 15:50:00,80.43,80.54,80.4,80.45,135300.0,62.2688,62.354,62.2456,62.2843,135300.0
2013-05-17 09:30:00,81.03,81.37,80.9,81.12,90800.0,62.7333,62.9965,62.6327,62.803,90800.0
2013-05-17 09:40:00,81.13,81.23,80.99,81.22,17400.0,62.8107,62.8882,62.7023,62.8804,17400.0
2013-05-17 09:50:00,81.21,81.53,81.06,81.5,19700.0,62.8727,63.1204,62.7565,63.0972,19700.0
2013-05-17 10:00:00,81.53,81.69,81.53,81.62,30400.0,63.1204,63.2443,63.1204,63.1901,30400.0
2013-05-17 10:10:00,81.65,81.85,81.57,81.84,16000.0,63.2133,63.3682,63.1514,63.3604,16000.0
2013-05-17 10:20:00,81.84,81.89,81.71,81.76,13900.0,63.3604,63.3991,63.2598,63.2985,13900.0
2013-05-17 10:30:00,81.76,81.93,81.76,81.81,28800.0,63.2985,63.4301,63.2985,63.3372,28800.0
2013-05-17 10:40:00,81.83,81.87,81.7,81.7,25400.0,63.3527,63.3836,63.252,63.252,25400.0
2013-05-17 10:50:00,81.72,81.72,81.53,81.57,17600.0,63.2675,63.2675,63.1204,63.1514,17600.0
2013-05-17 11:00:00,81.56,81.7,81.5,81.57,16900.0,63.1436,63.252,63.0972,63.1514,16900.0
2013-05-17 11:10:00,81.59,81.62,81.48,81.55,19800.0,63.1669,63.1901,63.0817,63.1359,19800.0
2013-05-17 11:20:00,81.55,81.69,81.55,81.61,23700.0,63.1359,63.2443,63.1359,63.1824,23700.0
2013-05-17 11:30:00,81.62,81.75,81.59,81.74,11200.0,63.1901,63.2907,63.1669,63.283,11200.0
2013-05-17 11:40:00,81.76,81.81,81.7,81.73,16600.0,63.2985,63.3372,63.252,63.2753,16600.0
2013-05-17 11:50:00,81.77,81.77,81.69,81.73,6400.0,63.3062,63.3062,63.2443,63.2753,6400.0
2013-05-17 12:00:00,81.75,81.75,81.63,81.65,16600.0,63.2907,63.2907,63.1978,63.2133,16600.0
2013-05-17 12:10:00,81.65,81.79,81.65,81.73,37400.0,63.2133,63.3217,63.2133,63.2753,37400.0
2013-05-17 12:20:00,81.73,81.75,81.7,81.71,8700.0,63.2753,63.2907,63.252,63.2598,8700.0
2013-05-17 12:30:00,81.74,81.75,81.66,81.7,19400.0,63.283,63.2907,63.2211,63.252,19400.0
2013-05-17 12:40:00,81.69,81.71,81.63,81.68,11200.0,63.2443,63.2598,63.1978,63.2365,11200.0
2013-05-17 12:50:00,81.67,81.67,81.56,81.61,12500.0,63.2288,63.2288,63.1436,63.1824,12500.0
2013-05-17 13:00:00,81.63,81.68,81.58,81.59,26600.0,63.1978,63.2365,63.1591,63.1669,26600.0
2013-05-17 13:10:00,81.62,81.64,81.57,81.62,12100.0,63.1901,63.2056,63.1514,63.1901,12100.0
2013-05-17 13:20:00,81.61,81.72,81.6,81.66,10300.0,63.1824,63.2675,63.1746,63.2211,10300.0
2013-05-17 13:30:00,81.66,81.78,81.66,81.78,12300.0,63.2211,63.314,63.2211,63.314,12300.0
2013-05-17 13:40:00,81.75,81.76,81.68,81.68,13500.0,63.2907,63.2985,63.2365,63.2365,13500.0
2013-05-17 13:50:00,81.69,81.71,81.6,81.6,20900.0,63.2443,63.2598,63.1746,63.1746,20900.0
2013-05-17 14:00:00,81.62,81.65,81.6,81.65,12500.0,63.1901,63.2133,63.1746,63.2133,12500.0
2013-05-17 14:10:00,81.65,81.71,81.62,81.65,31300.0,63.2133,63.2598,63.1901,63.2133,31300.0
2013-05-17 14:20:00,81.66,81.72,81.56,81.66,18200.0,63.2211,63.2675,63.1436,63.2211,18200.0
2013-05-17 14:30:00,81.67,81.76,81.66,81.76,21400.0,63.2288,63.2985,63.2211,63.2985,21400.0
2013-05-17 14:40:00,81.78,81.78,81.64,81.65,49300.0,63.314,63.314,63.2056,63.2133,49300.0
2013-05-17 14:50:00,81.66,81.78,81.66,81.74,24200.0,63.2211,63.314,63.2211,63.283,24200.0
2013-05-17 15:00:00,81.74,81.77,81.69,81.69,55800.0,63.283,63.3062,63.2443,63.2443,55800.0
2013-05-17 15:10:00,81.69,81.7,81.63,81.63,19900.0,63.2443,63.252,63.1978,63.1978,19900.0
2013-05-17 15:20:00,81.63,81.76,81.61,81.74,60500.0,63.1978,63.2985,63.1824,63.283,60500.0
2013-05-17 15:30:00,81.72,81.79,81.72,81.75,35400.0,63.2675,63.3217,63.2675,63.2907,35400.0
2013-05-17 15:40:00,81.75,81.79,81.67,81.67,68300.0,63.2907,63.3217,63.2288,63.2288,68300.0
2013-05-17 15:50:00,81.68,81.7,81.59,81.68,102600.0,63.2365,63.252,63.1669,63.2365,102600.0
2013-05-20 09:30:00,81.49,81.82,81.43,81.75,25500.0,63.0894,63.3449,63.043,63.2907,25500.0
2013-05-20 09:40:00,81.74,81.78,81.6,81.65,28600.0,63.283,63.314,63.1746,63.2133,28600.0
2013-05-20 09:50:00,81.65,81.78,81.6,81.75,14800.0,63.2133,63.314,63.1746,63.2907,14800.0
2013-05-20 10:00:00,81.75,81.95,81.73,81.88,104800.0,63.2907,63.4456,63.2753,63.3914,104800.0
2013-05-20 10:10:00,81.89,81.95,81.77,81.92,12200.0,63.3991,63.4456,63.3062,63.4224,12200.0
2013-05-20 10:20:00,81.91,81.93,81.68,81.71,12300.0,63.4146,63.4301,63.2365,63.2598,12300.0
2013-05-20 10:30:00,81.71,81.82,81.66,81.66,27100.0,63.2598,63.3449,63.2211,63.2211,27100.0
2013-05-20 10:40:00,81.67,81.83,81.67,81.83,8000.0,63.2288,63.3527,63.2288,63.3527,8000.0
2013-05-20 10:50:00,81.84,81.86,81.76,81.84,9500.0,63.3604,63.3759,63.2985,63.3604,9500.0
2013-05-20 11:00:00,81.84,81.85,81.75,81.79,19200.0,63.3604,63.3682,63.2907,63.3217,19200.0
2013-05-20 11:10:00,81.8,81.82,81.78,81.8,12000.0,63.3294,63.3449,63.314,63.3294,12000.0
2013-05-20 11:20:00,81.8,81.87,81.78,81.87,12500.0,63.3294,63.3836,63.314,63.3836,12500.0
2013-05-20 11:30:00,81.9,81.95,81.85,81.88,23200.0,63.4069,63.4456,63.3682,63.3914,23200.0
2013-05-20 11:40:00,81.89,81.97,81.88,81.97,7800.0,63.3991,63.4611,63.3914,63.4611,7800.0
2013-05-20 11:50:00,81.97,82.0,81.92,82.0,9000.0,63.4611,63.4843,63.4224,63.4843,9000.0
2013-05-20 12:00:00,81.97,82.03,81.96,81.99,15000.0,63.4611,63.5075,63.4533,63.4765,15000.0
2013-05-20 12:10:00,82.0,82.03,81.97,82.0,24900.0,63.4843,63.5075,63.4611,63.4843,24900.0
2013-05-20 12:20:00,82.01,82.02,81.97,81.99,25100.0,63.492,63.4998,63.4611,63.4765,25100.0
2013-05-20 12:30:00,81.99,82.01,81.89,81.89,10800.0,63.4765,63.492,63.3991,63.3991,10800.0
2013-05-20 12:40:00,81.91,81.94,81.88,81.9,11600.0,63.4146,63.4378,63.3914,63.4069,11600.0
2013-05-20 12:50:00,81.9,81.91,81.79,81.81,14300.0,63.4069,63.4146,63.3217,63.3372,14300.0
2013-05-20 13:00:00,81.8,81.91,81.79,81.91,10600.0,63.3294,63.4146,63.3217,63.4146,10600.0
2013-05-20 13:10:00,81.91,81.91,81.73,81.73,22900.0,63.4146,63.4146,63.2753,63.2753,22900.0
2013-05-20 13:20:00,81.75,81.8,81.67,81.71,13000.0,63.2907,63.3294,63.2288,63.2598,13000.0
2013-05-20 13:30:00,81.73,81.83,81.72,81.77,17000.0,63.2753,63.3527,63.2675,63.3062,17000.0
2013-05-20 13:40:00,81.81,81.81,81.58,81.64,20400.0,63.3372,63.3372,63.1591,63.2056,20400.0
2013-05-20 13:50:00,81.66,81.76,81.64,81.74,13400.0,63.2211,63.2985,63.2056,63.283,13400.0
2013-05-20 14:00:00,81.73,81.75,81.54,81.64,24100.0,63.2753,63.2907,63.1282,63.2056,24100.0
2013-05-20 14:10:00,81.66,81.78,81.65,81.75,19600.0,63.2211,63.314,63.2133,63.2907,19600.0
2013-05-20 14:20:00,81.75,81.84,81.75,81.8,27900.0,63.2907,63.3604,63.2907,63.3294,27900.0
2013-05-20 14:30:00,81.82,81.87,81.77,81.79,16300.0,63.3449,63.3836,63.3062,63.3217,16300.0
2013-05-20 14:40:00,81.79,81.88,81.75,81.86,37200.0,63.3217,63.3914,63.2907,63.3759,37200.0
2013-05-20 14:50:00,81.85,81.86,81.69,81.7,27800.0,63.3682,63.3759,63.2443,63.252,27800.0
2013-05-20 15:00:00,81.71,81.8,81.7,81.79,30100.0,63.2598,63.3294,63.252,63.3217,30100.0
2013-05-20 15:10:00,81.79,81.85,81.74,81.74,38200.0,63.3217,63.3682,63.283,63.283,38200.0
2013-05-20 15:20:00,81.74,81.77,81.69,81.75,44000.0,63.283,63.3062,63.2443,63.2907,44000.0
2013-05-20 15:30:00,81.75,81.77,81.67,81.67,40800.0,63.2907,63.3062,63.2288,63.2288,40800.0
2013-05-20 15:40:00,81.67,81.81,81.66,81.71,60900.0,63.2288,63.3372,63.2211,63.2598,60900.0
2013-05-20 15:50:00,81.71,81.74,81.66,81.72,101600.0,63.2598,63.283,63.2211,63.2675,101600.0
2013-05-21 09:30:00,81.77,82.03,81.77,81.86,39900.0,63.3062,63.5075,63.3062,63.3759,39900.0
2013-05-21 09:40:00,81.82,81.85,81.71,81.75,44300.0,63.3449,63.3682,63.2598,63.2907,44300.0
2013-05-21 09:50:00,81.74,81.79,81.7,81.71,57000.0,63.283,63.3217,63.252,63.2598,57000.0
2013-05-21 10:00:00,81.73,81.78,81.43,81.48,31700.0,63.2753,63.314,63.043,63.0817,31700.0
2013-05-21 10:10:00,81.44,81.46,81.25,81.39,29900.0,63.0507,63.0662,62.9036,63.012,29900.0
2013-05-21 10:20:00,81.4,81.47,81.26,81.33,22300.0,63.0198,63.074,62.9114,62.9656,22300.0
2013-05-21 10:30:00,81.33,81.37,81.17,81.35,14800.0,62.9656,62.9965,62.8417,62.9811,14800.0
2013-05-21 10:40:00,81.36,81.38,81.25,81.35,12800.0,62.9888,63.0043,62.9036,62.9811,12800.0
2013-05-21 10:50:00,81.37,81.4,81.25,81.27,16600.0,62.9965,63.0198,62.9036,62.9191,16600.0
2013-05-21 11:00:00,81.26,81.39,81.26,81.38,7900.0,62.9114,63.012,62.9114,63.0043,7900.0
2013-05-21 11:10:00,81.4,81.43,81.31,81.43,7500.0,63.0198,63.043,62.9501,63.043,7500.0
2013-05-21 11:20:00,81.46,81.51,81.39,81.46,23700.0,63.0662,63.1049,63.012,63.0662,23700.0
2013-05-21 11:30:00,81.46,81.72,81.46,81.7,25500.0,63.0662,63.2675,63.0662,63.252,25500.0
2013-05-21 11:40:00,81.71,81.74,81.64,81.68,44200.0,63.2598,63.283,63.2056,63.2365,44200.0
2013-05-21 11:50:00,81.69,81.75,81.6,81.62,15500.0,63.2443,63.2907,63.1746,63.1901,15500.0
2013-05-21 12:00:00,81.61,81.67,81.61,81.65,12800.0,63.1824,63.2288,63.1824,63.2133,12800.0
2013-05-21 12:10:00,81.67,81.7,81.64,81.67,10400.0,63.2288,63.252,63.2056,63.2288,10400.0
2013-05-21 12:20:00,81.68,81.68,81.63,81.67,15500.0,63.2365,63.2365,63.1978,63.2288,15500.0
2013-05-21 12:30:00,81.69,81.72,81.6,81.6,20400.0,63.2443,63.2675,63.1746,63.1746,20400.0
2013-05-21 12:40:00,81.59,81.64,81.57,81.58,5000.0,63.1669,63.2056,63.1514,63.1591,5000.0
2013-05-21 12:50:00,81.59,81.61,81.54,81.55,57600.0,63.1669,63.1824,63.1282,63.1359,57600.0
2013-05-21 13:00:00,81.57,81.7,81.55,81.62,53100.0,63.1514,63.252,63.1359,63.1901,53100.0
2013-05-21 13:10:00,81.62,81.62,81.48,81.6,22800.0,63.1901,63.1901,63.0817,63.1746,22800.0
2013-05-21 13:20:00,81.6,81.66,81.55,81.61,24000.0,63.1746,63.2211,63.1359,63.1824,24000.0
2013-05-21 13:30:00,81.61,81.63,81.55,81.61,37800.0,63.1824,63.1978,63.1359,63.1824,37800.0
2013-05-21 13:40:00,81.61,81.62,81.53,81.55,42600.0,63.1824,63.1901,63.1204,63.1359,42600.0
2013-05-21 13:50:00,81.54,81.64,81.54,81.59,39500.0,63.1282,63.2056,63.1282,63.1669,39500.0
2013-05-21 14:00:00,81.59,81.73,81.57,81.72,30800.0,63.1669,63.2753,63.1514,63.2675,30800.0
2013-05-21 14:10:00,81.72,81.87,81.71,81.78,60500.0,63.2675,63.3836,63.2598,63.314,60500.0
2013-05-21 14:20:00,81.79,81.81,81.7,81.77,35500.0,63.3217,63.3372,63.252,63.3062,35500.0
2013-05-21 14:30:00,81.77,81.86,81.67,81.71,75300.0,63.3062,63.3759,63.2288,63.2598,75300.0
2013-05-21 14:40:00,81.72,81.77,81.61,81.72,14500.0,63.2675,63.3062,63.1824,63.2675,14500.0
2013-05-21 14:50:00,81.71,81.72,81.65,81.65,24400.0,63.2598,63.2675,63.2133,63.2133,24400.0
2013-05-21 15:00:00,81.65,81.66,81.56,81.57,21000.0,63.2133,63.2211,63.1436,63.1514,21000.0
2013-05-21 15:10:00,81.58,81.6,81.48,81.53,37000.0,63.1591,63.1746,63.0817,63.1204,37000.0
2013-05-21 15:20:00,81.53,81.61,81.53,81.57,13500.0,63.1204,63.1824,63.1204,63.1514,13500.0
2013-05-21 15:30:00,81.57,81.59,81.5,81.53,116600.0,63.1514,63.1669,63.0972,63.1204,116600.0
2013-05-21 15:40:00,81.53,81.61,81.46,81.56,65400.0,63.1204,63.1824,63.0662,63.1436,65400.0
2013-05-21 15:50:00,81.56,81.58,81.51,81.54,152800.0,63.1436,63.1591,63.1049,63.1282,152800.0
2013-05-22 09:30:00,81.77,81.88,81.56,81.88,23600.0,63.3062,63.3914,63.1436,63.3914,23600.0
2013-05-22 09:40:00,81.87,81.88,81.68,81.84,26500.0,63.3836,63.3914,63.2365,63.3604,26500.0
2013-05-22 09:50:00,81.85,81.9,81.68,81.69,85500.0,63.3682,63.4069,63.2365,63.2443,85500.0
2013-05-22 10:00:00,81.68,82.19,81.66,82.18,84000.0,63.2365,63.6314,63.2211,63.6236,84000.0
2013-05-22 10:10:00,82.18,82.67,82.18,82.59,28300.0,63.6236,64.003,63.6236,63.9411,28300.0
2013-05-22 10:20:00,82.6,82.68,82.27,82.59,115900.0,63.9488,64.0107,63.6933,63.9411,115900.0
2013-05-22 10:30:00,82.6,82.65,82.1,82.27,101200.0,63.9488,63.9875,63.5617,63.6933,101200.0
2013-05-22 10:40:00,82.24,82.64,82.23,82.43,45400.0,63.6701,63.9798,63.6624,63.8172,45400.0
2013-05-22 10:50:00,82.44,82.6,82.39,82.44,35000.0,63.8249,63.9488,63.7862,63.8249,35000.0
2013-05-22 11:00:00,82.46,82.72,82.41,82.71,22600.0,63.8404,64.0417,63.8017,64.034,22600.0
2013-05-22 11:10:00,82.68,82.87,82.58,82.74,20800.0,64.0107,64.1578,63.9333,64.0572,20800.0
2013-05-22 11:20:00,82.74,82.84,82.68,82.84,13300.0,64.0572,64.1346,64.0107,64.1346,13300.0
2013-05-22 11:30:00,82.86,82.93,82.73,82.79,53900.0,64.1501,64.2043,64.0495,64.0959,53900.0
2013-05-22 11:40:00,82.78,82.97,82.76,82.87,62900.0,64.0882,64.2353,64.0727,64.1578,62900.0
2013-05-22 11:50:00,82.86,82.88,82.74,82.74,8100.0,64.1501,64.1656,64.0572,64.0572,8100.0
2013-05-22 12:00:00,82.77,82.9,82.72,82.87,30300.0,64.0804,64.1811,64.0417,64.1578,30300.0
2013-05-22 12:10:00,82.86,82.86,82.69,82.7,10200.0,64.1501,64.1501,64.0185,64.0262,10200.0
2013-05-22 12:20:00,82.71,82.75,82.61,82.62,9600.0,64.034,64.0649,63.9565,63.9643,9600.0
2013-05-22 12:30:00,82.6,82.64,82.5,82.64,6300.0,63.9488,63.9798,63.8714,63.9798,6300.0
2013-05-22 12:40:00,82.65,82.67,82.59,82.64,10400.0,63.9875,64.003,63.9411,63.9798,10400.0
2013-05-22 12:50:00,82.63,82.74,82.63,82.74,15000.0,63.972,64.0572,63.972,64.0572,15000.0
2013-05-22 13:00:00,82.74,82.74,82.5,82.52,23900.0,64.0572,64.0572,63.8714,63.8869,23900.0
2013-05-22 13:10:00,82.52,82.53,82.34,82.36,8500.0,63.8869,63.8946,63.7475,63.763,8500.0
2013-05-22 13:20:00,82.37,82.37,82.24,82.29,27300.0,63.7707,63.7707,63.6701,63.7088,27300.0
2013-05-22 13:30:00,82.29,82.29,82.01,82.05,34900.0,63.7088,63.7088,63.492,63.523,34900.0
2013-05-22 13:40:00,82.06,82.13,81.52,81.65,43300.0,63.5307,63.5849,63.1127,63.2133,43300.0
2013-05-22 13:50:00,81.66,81.75,81.62,81.65,21400.0,63.2211,63.2907,63.1901,63.2133,21400.0
2013-05-22 14:00:00,81.64,81.76,81.1,81.21,59800.0,63.2056,63.2985,62.7875,62.8727,59800.0
2013-05-22 14:10:00,81.2,81.23,80.79,81.13,24200.0,62.8649,62.8882,62.5475,62.8107,24200.0
2013-05-22 14:20:00,81.18,81.3,81.02,81.14,15800.0,62.8494,62.9423,62.7256,62.8185,15800.0
2013-05-22 14:30:00,81.1,81.15,80.8,80.83,26400.0,62.7875,62.8262,62.5552,62.5785,26400.0
2013-05-22 14:40:00,80.83,81.05,80.7,81.05,21400.0,62.5785,62.7488,62.4778,62.7488,21400.0
2013-05-22 14:50:00,81.05,81.15,81.0,81.13,9600.0,62.7488,62.8262,62.7101,62.8107,9600.0
2013-05-22 15:00:00,81.14,81.14,80.98,81.08,23300.0,62.8185,62.8185,62.6946,62.772,23300.0
2013-05-22 15:10:00,81.08,81.1,80.94,81.0,34900.0,62.772,62.7875,62.6636,62.7101,34900.0
2013-05-22 15:20:00,81.0,81.02,80.46,80.49,41500.0,62.7101,62.7256,62.292,62.3152,41500.0
2013-05-22 15:30:00,80.49,80.66,80.44,80.62,25300.0,62.3152,62.4469,62.2765,62.4159,25300.0
2013-05-22 15:40:00,80.61,80.79,80.55,80.7,48400.0,62.4082,62.5475,62.3617,62.4778,48400.0
2013-05-22 15:50:00,80.72,80.97,80.72,80.83,106900.0,62.4933,62.6869,62.4933,62.5785,106900.0
2013-05-23 09:30:00,79.55,79.74,79.14,79.52,53600.0,61.5875,61.7346,61.2701,61.5643,53600.0
2013-05-23 09:40:00,79.42,79.61,79.31,79.44,16600.0,61.4869,61.634,61.4017,61.5023,16600.0
2013-05-23 09:50:00,79.48,79.57,79.36,79.37,13900.0,61.5333,61.603,61.4404,61.4481,13900.0
2013-05-23 10:00:00,79.45,80.06,79.34,80.06,33500.0,61.5101,61.9823,61.4249,61.9823,33500.0
2013-05-23 10:10:00,80.03,80.37,80.02,80.37,53100.0,61.9591,62.2223,61.9514,62.2223,53100.0
2013-05-23 10:20:00,80.39,80.57,80.27,80.35,23700.0,62.2378,62.3772,62.1449,62.2069,23700.0
2013-05-23 10:30:00,80.37,80.44,80.19,80.24,20300.0,62.2223,62.2765,62.083,62.1217,20300.0
2013-05-23 10:40:00,80.23,80.5,80.17,80.48,68900.0,62.114,62.323,62.0675,62.3075,68900.0
2013-05-23 10:50:00,80.45,80.55,80.32,80.34,43700.0,62.2843,62.3617,62.1836,62.1991,43700.0
2013-05-23 11:00:00,80.33,80.73,80.33,80.73,24100.0,62.1914,62.5011,62.1914,62.5011,24100.0
2013-05-23 11:10:00,80.71,80.8,80.69,80.71,11800.0,62.4856,62.5552,62.4701,62.4856,11800.0
2013-05-23 11:20:00,80.74,80.8,80.64,80.64,11600.0,62.5088,62.5552,62.4314,62.4314,11600.0
2013-05-23 11:30:00,80.62,80.82,80.61,80.82,10300.0,62.4159,62.5707,62.4082,62.5707,10300.0
2013-05-23 11:40:00,80.81,80.84,80.59,80.67,21900.0,62.563,62.5862,62.3927,62.4546,21900.0
2013-05-23 11:50:00,80.67,80.72,80.6,80.67,16400.0,62.4546,62.4933,62.4004,62.4546,16400.0
2013-05-23 12:00:00,80.67,80.97,80.64,80.93,18300.0,62.4546,62.6869,62.4314,62.6559,18300.0
2013-05-23 12:10:00,80.93,81.08,80.83,80.95,37500.0,62.6559,62.772,62.5785,62.6714,37500.0
2013-05-23 12:20:00,80.97,81.09,80.87,80.89,23400.0,62.6869,62.7798,62.6094,62.6249,23400.0
2013-05-23 12:30:00,80.86,80.86,80.57,80.59,11200.0,62.6017,62.6017,62.3772,62.3927,11200.0
2013-05-23 12:40:00,80.59,80.59,80.41,80.49,28700.0,62.3927,62.3927,62.2533,62.3152,28700.0
2013-05-23 12:50:00,80.5,80.57,80.4,80.46,13800.0,62.323,62.3772,62.2456,62.292,13800.0
2013-05-23 13:00:00,80.47,80.6,80.43,80.5,10800.0,62.2998,62.4004,62.2688,62.323,10800.0
2013-05-23 13:10:00,80.48,80.55,80.43,80.45,14700.0,62.3075,62.3617,62.2688,62.2843,14700.0
2013-05-23 13:20:00,80.44,80.44,80.16,80.2,18100.0,62.2765,62.2765,62.0598,62.0907,18100.0
2013-05-23 13:30:00,80.23,80.48,80.22,80.48,7700.0,62.114,62.3075,62.1062,62.3075,7700.0
2013-05-23 13:40:00,80.48,80.52,80.27,80.33,13200.0,62.3075,62.3385,62.1449,62.1914,13200.0
2013-05-23 13:50:00,80.34,80.53,80.34,80.52,14500.0,62.1991,62.3462,62.1991,62.3385,14500.0
2013-05-23 14:00:00,80.52,80.67,80.46,80.65,21600.0,62.3385,62.4546,62.292,62.4391,21600.0
2013-05-23 14:10:00,80.65,80.65,80.59,80.64,15200.0,62.4391,62.4391,62.3927,62.4314,15200.0
2013-05-23 14:20:00,80.65,80.68,80.63,80.66,10400.0,62.4391,62.4623,62.4236,62.4469,10400.0
2013-05-23 14:30:00,80.65,80.65,80.43,80.61,20200.0,62.4391,62.4391,62.2688,62.4082,20200.0
2013-05-23 14:40:00,80.63,80.89,80.63,80.87,20400.0,62.4236,62.6249,62.4236,62.6094,20400.0
2013-05-23 14:50:00,80.88,80.88,80.66,80.69,17100.0,62.6172,62.6172,62.4469,62.4701,17100.0
2013-05-23 15:00:00,80.72,80.75,80.54,80.54,32200.0,62.4933,62.5165,62.354,62.354,32200.0
2013-05-23 15:10:00,80.54,80.69,80.39,80.41,41800.0,62.354,62.4701,62.2378,62.2533,41800.0
2013-05-23 15:20:00,80.41,80.52,80.38,80.5,33600.0,62.2533,62.3385,62.2301,62.323,33600.0
2013-05-23 15:30:00,80.5,80.66,80.39,80.41,57700.0,62.323,62.4469,62.2378,62.2533,57700.0
2013-05-23 15:40:00,80.4,80.53,80.27,80.29,61800.0,62.2456,62.3462,62.1449,62.1604,61800.0
2013-05-23 15:50:00,80.29,80.5,80.28,80.4,114100.0,62.1604,62.323,62.1527,62.2456,114100.0
2013-05-24 09:30:00,79.69,80.1,79.43,79.96,43800.0,61.6959,62.0133,61.4946,61.9049,43800.0
2013-05-24 09:40:00,79.96,80.08,79.62,79.63,29300.0,61.9049,61.9978,61.6417,61.6494,29300.0
2013-05-24 09:50:00,79.61,79.68,79.48,79.57,22600.0,61.634,61.6881,61.5333,61.603,22600.0
2013-05-24 10:00:00,79.58,79.63,79.34,79.63,26800.0,61.6107,61.6494,61.4249,61.6494,26800.0
2013-05-24 10:10:00,79.62,79.64,79.38,79.58,16500.0,61.6417,61.6572,61.4559,61.6107,16500.0
2013-05-24 10:20:00,79.56,79.62,79.43,79.62,26700.0,61.5952,61.6417,61.4946,61.6417,26700.0
2013-05-24 10:30:00,79.62,79.78,79.52,79.76,10300.0,61.6417,61.7656,61.5643,61.7501,10300.0
2013-05-24 10:40:00,79.76,79.77,79.55,79.55,12200.0,61.7501,61.7578,61.5875,61.5875,12200.0
2013-05-24 10:50:00,79.53,79.71,79.53,79.66,9500.0,61.572,61.7114,61.572,61.6727,9500.0
2013-05-24 11:00:00,79.68,79.8,79.54,79.8,12700.0,61.6881,61.7811,61.5798,61.7811,12700.0
2013-05-24 11:10:00,79.8,79.81,79.67,79.72,15800.0,61.7811,61.7888,61.6804,61.7191,15800.0
2013-05-24 11:20:00,79.71,79.83,79.69,79.78,20100.0,61.7114,61.8043,61.6959,61.7656,20100.0
2013-05-24 11:30:00,79.76,79.78,79.63,79.69,15600.0,61.7501,61.7656,61.6494,61.6959,15600.0
2013-05-24 11:40:00,79.7,79.76,79.67,79.67,17600.0,61.7036,61.7501,61.6804,61.6804,17600.0
2013-05-24 11:50:00,79.63,79.74,79.56,79.71,8100.0,61.6494,61.7346,61.5952,61.7114,8100.0
2013-05-24 12:00:00,79.72,79.75,79.65,79.73,9700.0,61.7191,61.7423,61.6649,61.7269,9700.0
2013-05-24 12:10:00,79.72,79.76,79.65,79.7,15000.0,61.7191,61.7501,61.6649,61.7036,15000.0
2013-05-24 12:20:00,79.7,79.72,79.6,79.69,9300.0,61.7036,61.7191,61.6262,61.6959,9300.0
2013-05-24 12:30:00,79.69,79.72,79.49,79.49,7300.0,61.6959,61.7191,61.541,61.541,7300.0
2013-05-24 12:40:00,79.52,79.64,79.52,79.64,12900.0,61.5643,61.6572,61.5643,61.6572,12900.0
2013-05-24 12:50:00,79.62,79.7,79.62,79.67,5700.0,61.6417,61.7036,61.6417,61.6804,5700.0
2013-05-24 13:00:00,79.67,79.78,79.65,79.78,7600.0,61.6804,61.7656,61.6649,61.7656,7600.0
2013-05-24 13:10:00,79.77,79.88,79.71,79.85,12900.0,61.7578,61.843,61.7114,61.8198,12900.0
2013-05-24 13:20:00,79.85,79.94,79.85,79.94,6300.0,61.8198,61.8894,61.8198,61.8894,6300.0
2013-05-24 13:30:00,79.94,79.98,79.86,79.86,10700.0,61.8894,61.9204,61.8275,61.8275,10700.0
2013-05-24 13:40:00,79.85,79.85,79.78,79.84,9300.0,61.8198,61.8198,61.7656,61.812,9300.0
2013-05-24 13:50:00,79.84,79.9,79.78,79.9,10000.0,61.812,61.8585,61.7656,61.8585,10000.0
2013-05-24 14:00:00,79.89,79.9,79.79,79.82,18200.0,61.8507,61.8585,61.7733,61.7965,18200.0
2013-05-24 14:10:00,79.83,80.12,79.8,80.1,8700.0,61.8043,62.0288,61.7811,62.0133,8700.0
2013-05-24 14:20:00,80.11,80.13,80.0,80.06,8300.0,62.0211,62.0365,61.9359,61.9823,8300.0
2013-05-24 14:30:00,80.06,80.08,79.94,80.02,11600.0,61.9823,61.9978,61.8894,61.9514,11600.0
2013-05-24 14:40:00,80.0,80.13,80.0,80.12,7300.0,61.9359,62.0365,61.9359,62.0288,7300.0
2013-05-24 14:50:00,80.11,80.15,80.06,80.14,13800.0,62.0211,62.052,61.9823,62.0443,13800.0
2013-05-24 15:00:00,80.14,80.25,80.14,80.25,15500.0,62.0443,62.1294,62.0443,62.1294,15500.0
2013-05-24 15:10:00,80.26,80.3,80.13,80.13,13100.0,62.1372,62.1681,62.0365,62.0365,13100.0
2013-05-24 15:20:00,80.13,80.24,80.1,80.18,23700.0,62.0365,62.1217,62.0133,62.0752,23700.0
2013-05-24 15:30:00,80.17,80.17,80.03,80.08,50300.0,62.0675,62.0675,61.9591,61.9978,50300.0
2013-05-24 15:40:00,80.08,80.13,80.03,80.11,47300.0,61.9978,62.0365,61.9591,62.0211,47300.0
2013-05-24 15:50:00,80.11,80.27,80.06,80.21,99200.0,62.0211,62.1449,61.9823,62.0985,99200.0
2013-05-28 09:30:00,81.66,82.23,81.54,81.99,71000.0,63.2211,63.6624,63.1282,63.4765,71000.0
2013-05-28 09:40:00,81.98,82.55,81.76,82.49,43700.0,63.4688,63.9101,63.2985,63.8636,43700.0
2013-05-28 09:50:00,82.49,82.49,82.22,82.31,33900.0,63.8636,63.8636,63.6546,63.7243,33900.0
2013-05-28 10:00:00,82.38,82.72,82.28,82.7,20800.0,63.7785,64.0417,63.7011,64.0262,20800.0
2013-05-28 10:10:00,82.69,82.75,82.49,82.72,20100.0,64.0185,64.0649,63.8636,64.0417,20100.0
2013-05-28 10:20:00,82.7,82.93,82.7,82.88,20600.0,64.0262,64.2043,64.0262,64.1656,20600.0
2013-05-28 10:30:00,82.9,82.9,82.73,82.73,11500.0,64.1811,64.1811,64.0495,64.0495,11500.0
2013-05-28 10:40:00,82.72,82.76,82.5,82.76,24400.0,64.0417,64.0727,63.8714,64.0727,24400.0
2013-05-28 10:50:00,82.78,82.85,82.73,82.78,21300.0,64.0882,64.1424,64.0495,64.0882,21300.0
2013-05-28 11:00:00,82.78,82.8,82.65,82.68,23300.0,64.0882,64.1036,63.9875,64.0107,23300.0
2013-05-28 11:10:00,82.67,82.8,82.65,82.7,15300.0,64.003,64.1036,63.9875,64.0262,15300.0
2013-05-28 11:20:00,82.7,82.71,82.54,82.64,13800.0,64.0262,64.034,63.9024,63.9798,13800.0
2013-05-28 11:30:00,82.64,82.64,82.47,82.56,27600.0,63.9798,63.9798,63.8482,63.9178,27600.0
2013-05-28 11:40:00,82.57,82.7,82.51,82.67,16300.0,63.9256,64.0262,63.8791,64.003,16300.0
2013-05-28 11:50:00,82.68,82.72,82.47,82.48,10900.0,64.0107,64.0417,63.8482,63.8559,10900.0
2013-05-28 12:00:00,82.45,82.65,82.4,82.61,19200.0,63.8327,63.9875,63.794,63.9565,19200.0
2013-05-28 12:10:00,82.62,82.81,82.62,82.77,37100.0,63.9643,64.1114,63.9643,64.0804,37100.0
2013-05-28 12:20:00,82.81,82.84,82.7,82.7,14200.0,64.1114,64.1346,64.0262,64.0262,14200.0
2013-05-28 12:30:00,82.69,82.76,82.61,82.75,17000.0,64.0185,64.0727,63.9565,64.0649,17000.0
2013-05-28 12:40:00,82.8,82.89,82.77,82.78,10100.0,64.1036,64.1733,64.0804,64.0882,10100.0
2013-05-28 12:50:00,82.81,82.81,82.7,82.74,10100.0,64.1114,64.1114,64.0262,64.0572,10100.0
2013-05-28 13:00:00,82.74,82.9,82.68,82.71,13300.0,64.0572,64.1811,64.0107,64.034,13300.0
2013-05-28 13:10:00,82.7,82.75,82.66,82.69,7400.0,64.0262,64.0649,63.9953,64.0185,7400.0
2013-05-28 13:20:00,82.69,82.73,82.61,82.63,23400.0,64.0185,64.0495,63.9565,63.972,23400.0
2013-05-28 13:30:00,82.61,82.63,82.48,82.6,25600.0,63.9565,63.972,63.8559,63.9488,25600.0
2013-05-28 13:40:00,82.56,82.59,82.3,82.48,26000.0,63.9178,63.9411,63.7165,63.8559,26000.0
2013-05-28 13:50:00,82.46,82.46,82.24,82.32,15900.0,63.8404,63.8404,63.6701,63.732,15900.0
2013-05-28 14:00:00,82.33,82.33,82.1,82.28,26000.0,63.7398,63.7398,63.5617,63.7011,26000.0
2013-05-28 14:10:00,82.27,82.34,82.12,82.33,22400.0,63.6933,63.7475,63.5772,63.7398,22400.0
2013-05-28 14:20:00,82.33,82.34,82.24,82.28,16400.0,63.7398,63.7475,63.6701,63.7011,16400.0
2013-05-28 14:30:00,82.28,82.32,82.14,82.17,19200.0,63.7011,63.732,63.5927,63.6159,19200.0
2013-05-28 14:40:00,82.18,82.47,82.17,82.41,18100.0,63.6236,63.8482,63.6159,63.8017,18100.0
2013-05-28 14:50:00,82.42,82.62,82.42,82.5,20300.0,63.8095,63.9643,63.8095,63.8714,20300.0
2013-05-28 15:00:00,82.5,82.59,82.4,82.54,18100.0,63.8714,63.9411,63.794,63.9024,18100.0
2013-05-28 15:10:00,82.54,82.67,82.46,82.58,23600.0,63.9024,64.003,63.8404,63.9333,23600.0
2013-05-28 15:20:00,82.58,82.66,82.48,82.53,21100.0,63.9333,63.9953,63.8559,63.8946,21100.0
2013-05-28 15:30:00,82.53,82.75,82.53,82.72,35200.0,63.8946,64.0649,63.8946,64.0417,35200.0
2013-05-28 15:40:00,82.73,82.74,82.62,82.72,59800.0,64.0495,64.0572,63.9643,64.0417,59800.0
2013-05-28 15:50:00,82.71,82.72,82.5,82.54,120000.0,64.034,64.0417,63.8714,63.9024,120000.0
2013-05-29 09:30:00,81.75,82.36,81.71,82.18,36800.0,63.2907,63.763,63.2598,63.6236,36800.0
2013-05-29 09:40:00,82.2,82.22,81.72,82.1,21200.0,63.6391,63.6546,63.2675,63.5617,21200.0
2013-05-29 09:50:00,82.11,82.36,82.05,82.24,22900.0,63.5694,63.763,63.523,63.6701,22900.0
2013-05-29 10:00:00,82.24,82.63,82.19,82.54,26500.0,63.6701,63.972,63.6314,63.9024,26500.0
2013-05-29 10:10:00,82.53,82.62,82.44,82.62,15800.0,63.8946,63.9643,63.8249,63.9643,15800.0
2013-05-29 10:20:00,82.59,82.59,82.1,82.23,24600.0,63.9411,63.9411,63.5617,63.6624,24600.0
2013-05-29 10:30:00,82.2,82.35,82.1,82.32,15000.0,63.6391,63.7553,63.5617,63.732,15000.0
2013-05-29 10:40:00,82.31,82.31,81.91,81.94,34300.0,63.7243,63.7243,63.4146,63.4378,34300.0
2013-05-29 10:50:00,81.95,81.97,81.83,81.83,15900.0,63.4456,63.4611,63.3527,63.3527,15900.0
2013-05-29 11:00:00,81.78,81.85,81.51,81.58,15800.0,63.314,63.3682,63.1049,63.1591,15800.0
2013-05-29 11:10:00,81.61,81.8,81.58,81.7,22100.0,63.1824,63.3294,63.1591,63.252,22100.0
2013-05-29 11:20:00,81.72,81.88,81.67,81.88,11200.0,63.2675,63.3914,63.2288,63.3914,11200.0
2013-05-29 11:30:00,81.88,82.05,81.85,81.92,10900.0,63.3914,63.523,63.3682,63.4224,10900.0
2013-05-29 11:40:00,81.9,82.19,81.8,82.13,19500.0,63.4069,63.6314,63.3294,63.5849,19500.0
2013-05-29 11:50:00,82.11,82.3,82.06,82.13,18700.0,63.5694,63.7165,63.5307,63.5849,18700.0
2013-05-29 12:00:00,82.12,82.17,82.04,82.04,14300.0,63.5772,63.6159,63.5153,63.5153,14300.0
2013-05-29 12:10:00,82.02,82.23,82.02,82.23,9200.0,63.4998,63.6624,63.4998,63.6624,9200.0
2013-05-29 12:20:00,82.21,82.22,82.06,82.1,11900.0,63.6469,63.6546,63.5307,63.5617,11900.0
2013-05-29 12:30:00,82.11,82.17,81.95,81.99,13600.0,63.5694,63.6159,63.4456,63.4765,13600.0
2013-05-29 12:40:00,81.98,82.03,81.88,81.9,19400.0,63.4688,63.5075,63.3914,63.4069,19400.0
2013-05-29 12:50:00,81.92,81.94,81.78,81.78,19800.0,63.4224,63.4378,63.314,63.314,19800.0
2013-05-29 13:00:00,81.78,81.92,81.76,81.85,13900.0,63.314,63.4224,63.2985,63.3682,13900.0
2013-05-29 13:10:00,81.86,81.87,81.7,81.86,23000.0,63.3759,63.3836,63.252,63.3759,23000.0
2013-05-29 13:20:00,81.86,81.99,81.77,81.99,21200.0,63.3759,63.4765,63.3062,63.4765,21200.0
2013-05-29 13:30:00,81.98,82.21,81.93,82.19,15500.0,63.4688,63.6469,63.4301,63.6314,15500.0
2013-05-29 13:40:00,82.21,82.47,82.2,82.37,19300.0,63.6469,63.8482,63.6391,63.7707,19300.0
2013-05-29 13:50:00,82.37,82.47,82.26,82.36,21300.0,63.7707,63.8482,63.6856,63.763,21300.0
2013-05-29 14:00:00,82.36,82.53,82.26,82.46,20900.0,63.763,63.8946,63.6856,63.8404,20900.0
2013-05-29 14:10:00,82.48,82.57,82.38,82.42,9200.0,63.8559,63.9256,63.7785,63.8095,9200.0
2013-05-29 14:20:00,82.43,82.47,82.3,82.31,12400.0,63.8172,63.8482,63.7165,63.7243,12400.0
2013-05-29 14:30:00,82.31,82.32,82.12,82.15,10600.0,63.7243,63.732,63.5772,63.6004,10600.0
2013-05-29 14:40:00,82.15,82.32,82.09,82.11,21700.0,63.6004,63.732,63.554,63.5694,21700.0
2013-05-29 14:50:00,82.1,82.26,82.05,82.17,58900.0,63.5617,63.6856,63.523,63.6159,58900.0
2013-05-29 15:00:00,82.14,82.29,82.09,82.26,48900.0,63.5927,63.7088,63.554,63.6856,48900.0
2013-05-29 15:10:00,82.25,82.36,82.22,82.32,27300.0,63.6778,63.763,63.6546,63.732,27300.0
2013-05-29 15:20:00,82.32,82.6,82.32,82.6,29700.0,63.732,63.9488,63.732,63.9488,29700.0
2013-05-29 15:30:00,82.59,82.68,82.42,82.52,57800.0,63.9411,64.0107,63.8095,63.8869,57800.0
2013-05-29 15:40:00,82.52,82.56,82.24,82.27,50400.0,63.8869,63.9178,63.6701,63.6933,50400.0
2013-05-29 15:50:00,82.27,82.27,82.07,82.14,123800.0,63.6933,63.6933,63.5385,63.5927,123800.0
2013-05-30 09:30:00,82.15,82.31,81.9,82.2,40800.0,63.6004,63.7243,63.4069,63.6391,40800.0
2013-05-30 09:40:00,82.21,83.08,82.21,83.0,11300.0,63.6469,64.3204,63.6469,64.2585,11300.0
2013-05-30 09:50:00,83.01,83.37,83.01,83.35,31800.0,64.2662,64.5449,64.2662,64.5295,31800.0
2013-05-30 10:00:00,83.31,83.47,83.24,83.33,44700.0,64.4985,64.6224,64.4443,64.514,44700.0
2013-05-30 10:10:00,83.38,83.54,83.26,83.28,28900.0,64.5527,64.6766,64.4598,64.4753,28900.0
2013-05-30 10:20:00,83.3,83.39,83.13,83.13,39300.0,64.4907,64.5604,64.3591,64.3591,39300.0
2013-05-30 10:30:00,83.17,83.37,83.17,83.36,17500.0,64.3901,64.5449,64.3901,64.5372,17500.0
2013-05-30 10:40:00,83.35,83.69,83.35,83.69,20200.0,64.5295,64.7927,64.5295,64.7927,20200.0
2013-05-30 10:50:00,83.67,83.67,83.53,83.58,17400.0,64.7772,64.7772,64.6688,64.7075,17400.0
2013-05-30 11:00:00,83.59,83.59,83.42,83.47,21200.0,64.7153,64.7153,64.5836,64.6224,21200.0
2013-05-30 11:10:00,83.47,83.49,83.23,83.29,22200.0,64.6224,64.6378,64.4366,64.483,22200.0
2013-05-30 11:20:00,83.3,83.5,83.25,83.5,16700.0,64.4907,64.6456,64.452,64.6456,16700.0
2013-05-30 11:30:00,83.52,83.53,83.44,83.45,14100.0,64.6611,64.6688,64.5991,64.6069,14100.0
2013-05-30 11:40:00,83.44,83.66,83.44,83.63,29100.0,64.5991,64.7695,64.5991,64.7462,29100.0
2013-05-30 11:50:00,83.63,83.77,83.63,83.72,26000.0,64.7462,64.8546,64.7462,64.8159,26000.0
2013-05-30 12:00:00,83.71,83.81,83.66,83.69,13600.0,64.8082,64.8856,64.7695,64.7927,13600.0
2013-05-30 12:10:00,83.68,83.77,83.61,83.67,19300.0,64.7849,64.8546,64.7307,64.7772,19300.0
2013-05-30 12:20:00,83.68,83.7,83.53,83.57,25000.0,64.7849,64.8004,64.6688,64.6998,25000.0
2013-05-30 12:30:00,83.55,83.68,83.49,83.58,26200.0,64.6843,64.7849,64.6378,64.7075,26200.0
2013-05-30 12:40:00,83.56,83.61,83.48,83.6,14200.0,64.692,64.7307,64.6301,64.723,14200.0
2013-05-30 12:50:00,83.61,83.61,83.45,83.56,31400.0,64.7307,64.7307,64.6069,64.692,31400.0
2013-05-30 13:00:00,83.56,83.63,83.47,83.48,22300.0,64.692,64.7462,64.6224,64.6301,22300.0
2013-05-30 13:10:00,83.48,83.53,83.44,83.44,9000.0,64.6301,64.6688,64.5991,64.5991,9000.0
2013-05-30 13:20:00,83.42,83.63,83.42,83.63,10700.0,64.5836,64.7462,64.5836,64.7462,10700.0
2013-05-30 13:30:00,83.65,83.79,83.61,83.78,37200.0,64.7617,64.8701,64.7307,64.8624,37200.0
2013-05-30 13:40:00,83.78,83.82,83.76,83.81,9700.0,64.8624,64.8933,64.8469,64.8856,9700.0
2013-05-30 13:50:00,83.83,83.9,83.7,83.82,19100.0,64.9011,64.9553,64.8004,64.8933,19100.0
2013-05-30 14:00:00,83.83,83.95,83.82,83.84,20800.0,64.9011,64.994,64.8933,64.9088,20800.0
2013-05-30 14:10:00,83.82,83.84,83.79,83.8,14400.0,64.8933,64.9088,64.8701,64.8778,14400.0
2013-05-30 14:20:00,83.82,83.94,83.8,83.94,24000.0,64.8933,64.9862,64.8778,64.9862,24000.0
2013-05-30 14:30:00,83.94,83.95,83.84,83.89,22400.0,64.9862,64.994,64.9088,64.9475,22400.0
2013-05-30 14:40:00,83.92,84.0,83.88,83.97,21800.0,64.9707,65.0327,64.9398,65.0095,21800.0
2013-05-30 14:50:00,84.0,84.06,83.97,84.06,28300.0,65.0327,65.0791,65.0095,65.0791,28300.0
2013-05-30 15:00:00,84.05,84.09,83.85,84.08,35900.0,65.0714,65.1024,64.9166,65.0946,35900.0
2013-05-30 15:10:00,84.09,84.18,84.08,84.17,43600.0,65.1024,65.172,65.0946,65.1643,43600.0
2013-05-30 15:20:00,84.18,84.29,84.16,84.2,74700.0,65.172,65.2572,65.1566,65.1875,74700.0
2013-05-30 15:30:00,84.19,84.22,84.02,84.16,63800.0,65.1798,65.203,65.0482,65.1566,63800.0
2013-05-30 15:40:00,84.15,84.18,83.99,84.0,86600.0,65.1488,65.172,65.0249,65.0327,86600.0
2013-05-30 15:50:00,83.99,84.02,83.86,83.99,148800.0,65.0249,65.0482,64.9243,65.0249,148800.0
2013-05-31 09:30:00,83.21,83.33,82.82,83.11,65200.0,64.4211,64.514,64.1191,64.3436,65200.0
2013-05-31 09:40:00,83.12,83.34,83.04,83.31,31900.0,64.3514,64.5217,64.2895,64.4985,31900.0
2013-05-31 09:50:00,83.37,83.45,83.21,83.27,23600.0,64.5449,64.6069,64.4211,64.4675,23600.0
2013-05-31 10:00:00,83.26,83.4,83.1,83.1,30200.0,64.4598,64.5682,64.3359,64.3359,30200.0
2013-05-31 10:10:00,83.1,83.1,82.88,83.02,16300.0,64.3359,64.3359,64.1656,64.274,16300.0
2013-05-31 10:20:00,83.01,83.21,83.0,83.05,19700.0,64.2662,64.4211,64.2585,64.2972,19700.0
2013-05-31 10:30:00,83.02,83.31,83.0,83.24,16500.0,64.274,64.4985,64.2585,64.4443,16500.0
2013-05-31 10:40:00,83.22,83.22,83.02,83.11,14300.0,64.4288,64.4288,64.274,64.3436,14300.0
2013-05-31 10:50:00,83.12,83.15,83.0,83.04,14500.0,64.3514,64.3746,64.2585,64.2895,14500.0
2013-05-31 11:00:00,83.04,83.63,83.0,83.62,55000.0,64.2895,64.7462,64.2585,64.7385,55000.0
2013-05-31 11:10:00,83.62,83.74,83.56,83.61,70500.0,64.7385,64.8314,64.692,64.7307,70500.0
2013-05-31 11:20:00,83.62,83.69,83.48,83.51,20000.0,64.7385,64.7927,64.6301,64.6533,20000.0
2013-05-31 11:30:00,83.47,83.66,83.44,83.6,33400.0,64.6224,64.7695,64.5991,64.723,33400.0
2013-05-31 11:40:00,83.6,83.67,83.56,83.64,28700.0,64.723,64.7772,64.692,64.754,28700.0
2013-05-31 11:50:00,83.61,83.69,83.59,83.67,18300.0,64.7307,64.7927,64.7153,64.7772,18300.0
2013-05-31 12:00:00,83.65,83.67,83.54,83.65,16800.0,64.7617,64.7772,64.6766,64.7617,16800.0
2013-05-31 12:10:00,83.64,83.65,83.49,83.57,12100.0,64.754,64.7617,64.6378,64.6998,12100.0
2013-05-31 12:20:00,83.56,83.59,83.51,83.59,13200.0,64.692,64.7153,64.6533,64.7153,13200.0
2013-05-31 12:30:00,83.57,83.58,83.5,83.53,17300.0,64.6998,64.7075,64.6456,64.6688,17300.0
2013-05-31 12:40:00,83.51,83.61,83.49,83.52,21200.0,64.6533,64.7307,64.6378,64.6611,21200.0
2013-05-31 12:50:00,83.52,83.53,83.42,83.44,12300.0,64.6611,64.6688,64.5836,64.5991,12300.0
2013-05-31 13:00:00,83.45,83.5,83.39,83.4,16100.0,64.6069,64.6456,64.5604,64.5682,16100.0
2013-05-31 13:10:00,83.4,83.42,83.26,83.29,7200.0,64.5682,64.5836,64.4598,64.483,7200.0
2013-05-31 13:20:00,83.29,83.35,83.27,83.35,8200.0,64.483,64.5295,64.4675,64.5295,8200.0
2013-05-31 13:30:00,83.35,83.36,83.29,83.31,19500.0,64.5295,64.5372,64.483,64.4985,19500.0
2013-05-31 13:40:00,83.3,83.31,83.23,83.24,9700.0,64.4907,64.4985,64.4366,64.4443,9700.0
2013-05-31 13:50:00,83.24,83.29,83.22,83.27,14300.0,64.4443,64.483,64.4288,64.4675,14300.0
2013-05-31 14:00:00,83.24,83.24,83.07,83.13,8600.0,64.4443,64.4443,64.3127,64.3591,8600.0
2013-05-31 14:10:00,83.14,83.15,83.02,83.09,26500.0,64.3669,64.3746,64.274,64.3282,26500.0
2013-05-31 14:20:00,83.1,83.1,83.04,83.05,30400.0,64.3359,64.3359,64.2895,64.2972,30400.0
2013-05-31 14:30:00,83.05,83.05,82.65,82.68,50200.0,64.2972,64.2972,63.9875,64.0107,50200.0
2013-05-31 14:40:00,82.69,82.7,82.58,82.61,35500.0,64.0185,64.0262,63.9333,63.9565,35500.0
2013-05-31 14:50:00,82.61,82.61,82.38,82.4,29700.0,63.9565,63.9565,63.7785,63.794,29700.0
2013-05-31 15:00:00,82.36,82.63,82.36,82.56,27700.0,63.763,63.972,63.763,63.9178,27700.0
2013-05-31 15:10:00,82.54,82.54,82.46,82.48,32300.0,63.9024,63.9024,63.8404,63.8559,32300.0
2013-05-31 15:20:00,82.49,82.6,82.33,82.35,36700.0,63.8636,63.9488,63.7398,63.7553,36700.0
2013-05-31 15:30:00,82.33,82.36,82.08,82.2,42200.0,63.7398,63.763,63.5462,63.6391,42200.0
2013-05-31 15:40:00,82.21,82.31,82.03,82.04,72800.0,63.6469,63.7243,63.5075,63.5153,72800.0
2013-05-31 15:50:00,82.03,82.05,81.52,81.52,189100.0,63.5075,63.523,63.1127,63.1127,189100.0
2013-06-03 09:30:00,81.91,81.93,81.47,81.72,44700.0,63.4146,63.4301,63.074,63.2675,44700.0
2013-06-03 09:40:00,81.72,82.04,81.37,81.6,57200.0,63.2675,63.5153,62.9965,63.1746,57200.0
2013-06-03 09:50:00,81.59,82.06,81.58,81.86,40000.0,63.1669,63.5307,63.1591,63.3759,40000.0
2013-06-03 10:00:00,81.86,82.11,81.51,82.09,60100.0,63.3759,63.5694,63.1049,63.554,60100.0
2013-06-03 10:10:00,82.05,82.25,81.77,81.86,28500.0,63.523,63.6778,63.3062,63.3759,28500.0
2013-06-03 10:20:00,81.89,82.15,81.76,81.76,39600.0,63.3991,63.6004,63.2985,63.2985,39600.0
2013-06-03 10:30:00,81.75,81.76,81.38,81.4,68800.0,63.2907,63.2985,63.0043,63.0198,68800.0
2013-06-03 10:40:00,81.4,81.41,80.89,81.11,51000.0,63.0198,63.0275,62.6249,62.7953,51000.0
2013-06-03 10:50:00,81.11,81.21,80.98,81.0,36300.0,62.7953,62.8727,62.6946,62.7101,36300.0
2013-06-03 11:00:00,81.0,81.11,80.87,80.93,51200.0,62.7101,62.7953,62.6094,62.6559,51200.0
2013-06-03 11:10:00,80.93,80.99,80.8,80.98,188500.0,62.6559,62.7023,62.5552,62.6946,188500.0
2013-06-03 11:20:00,80.97,80.98,80.77,80.77,145800.0,62.6869,62.6946,62.532,62.532,145800.0
2013-06-03 11:30:00,80.76,80.79,80.5,80.64,63400.0,62.5243,62.5475,62.323,62.4314,63400.0
2013-06-03 11:40:00,80.62,80.92,80.58,80.76,36600.0,62.4159,62.6482,62.3849,62.5243,36600.0
2013-06-03 11:50:00,80.76,80.84,80.72,80.78,15700.0,62.5243,62.5862,62.4933,62.5398,15700.0
2013-06-03 12:00:00,80.77,80.86,80.5,80.71,71800.0,62.532,62.6017,62.323,62.4856,71800.0
2013-06-03 12:10:00,80.72,80.79,80.5,80.53,33700.0,62.4933,62.5475,62.323,62.3462,33700.0
2013-06-03 12:20:00,80.53,80.62,80.46,80.59,21100.0,62.3462,62.4159,62.292,62.3927,21100.0
2013-06-03 12:30:00,80.61,80.69,80.47,80.47,25200.0,62.4082,62.4701,62.2998,62.2998,25200.0
2013-06-03 12:40:00,80.49,80.62,80.42,80.58,49300.0,62.3152,62.4159,62.2611,62.3849,49300.0
2013-06-03 12:50:00,80.57,80.63,80.42,80.5,26100.0,62.3772,62.4236,62.2611,62.323,26100.0
2013-06-03 13:00:00,80.5,80.63,80.41,80.62,39800.0,62.323,62.4236,62.2533,62.4159,39800.0
2013-06-03 13:10:00,80.65,80.66,80.41,80.5,37100.0,62.4391,62.4469,62.2533,62.323,37100.0
2013-06-03 13:20:00,80.5,80.5,80.32,80.38,28100.0,62.323,62.323,62.1836,62.2301,28100.0
2013-06-03 13:30:00,80.37,80.41,80.31,80.31,29700.0,62.2223,62.2533,62.1759,62.1759,29700.0
2013-06-03 13:40:00,80.34,80.43,80.29,80.43,23500.0,62.1991,62.2688,62.1604,62.2688,23500.0
2013-06-03 13:50:00,80.42,80.64,80.39,80.42,51700.0,62.2611,62.4314,62.2378,62.2611,51700.0
2013-06-03 14:00:00,80.41,80.54,80.32,80.49,64600.0,62.2533,62.354,62.1836,62.3152,64600.0
2013-06-03 14:10:00,80.51,80.55,80.41,80.44,28600.0,62.3307,62.3617,62.2533,62.2765,28600.0
2013-06-03 14:20:00,80.41,80.55,80.41,80.47,59400.0,62.2533,62.3617,62.2533,62.2998,59400.0
2013-06-03 14:30:00,80.47,80.49,80.34,80.45,42000.0,62.2998,62.3152,62.1991,62.2843,42000.0
2013-06-03 14:40:00,80.45,80.74,80.45,80.62,77200.0,62.2843,62.5088,62.2843,62.4159,77200.0
2013-06-03 14:50:00,80.63,80.77,80.55,80.62,55300.0,62.4236,62.532,62.3617,62.4159,55300.0
2013-06-03 15:00:00,80.65,80.72,80.62,80.65,44900.0,62.4391,62.4933,62.4159,62.4391,44900.0
2013-06-03 15:10:00,80.67,80.69,80.47,80.5,55700.0,62.4546,62.4701,62.2998,62.323,55700.0
2013-06-03 15:20:00,80.51,80.69,80.51,80.62,75800.0,62.3307,62.4701,62.3307,62.4159,75800.0
2013-06-03 15:30:00,80.62,80.71,80.56,80.7,94200.0,62.4159,62.4856,62.3694,62.4778,94200.0
2013-06-03 15:40:00,80.69,80.89,80.61,80.81,93200.0,62.4701,62.6249,62.4082,62.563,93200.0
2013-06-03 15:50:00,80.82,81.05,80.75,81.05,221600.0,62.5707,62.7488,62.5165,62.7488,221600.0
2013-06-04 09:30:00,81.2,82.16,81.11,81.81,49800.0,62.8649,63.6082,62.7953,63.3372,49800.0
2013-06-04 09:40:00,81.77,82.21,81.7,82.15,26700.0,63.3062,63.6469,63.252,63.6004,26700.0
2013-06-04 09:50:00,82.15,82.2,82.02,82.07,40500.0,63.6004,63.6391,63.4998,63.5385,40500.0
2013-06-04 10:00:00,82.07,82.29,82.07,82.11,37700.0,63.5385,63.7088,63.5385,63.5694,37700.0
2013-06-04 10:10:00,82.1,82.38,81.95,82.06,73100.0,63.5617,63.7785,63.4456,63.5307,73100.0
2013-06-04 10:20:00,82.11,82.49,82.06,82.47,27300.0,63.5694,63.8636,63.5307,63.8482,27300.0
2013-06-04 10:30:00,82.5,82.76,82.47,82.74,32900.0,63.8714,64.0727,63.8482,64.0572,32900.0
2013-06-04 10:40:00,82.74,82.81,82.6,82.69,21000.0,64.0572,64.1114,63.9488,64.0185,21000.0
2013-06-04 10:50:00,82.66,82.66,82.15,82.31,46000.0,63.9953,63.9953,63.6004,63.7243,46000.0
2013-06-04 11:00:00,82.3,82.31,82.13,82.3,27200.0,63.7165,63.7243,63.5849,63.7165,27200.0
2013-06-04 11:10:00,82.3,82.35,82.25,82.3,19200.0,63.7165,63.7553,63.6778,63.7165,19200.0
2013-06-04 11:20:00,82.3,82.51,82.28,82.51,23200.0,63.7165,63.8791,63.7011,63.8791,23200.0
2013-06-04 11:30:00,82.52,82.52,82.28,82.39,18900.0,63.8869,63.8869,63.7011,63.7862,18900.0
2013-06-04 11:40:00,82.42,82.67,82.35,82.58,26600.0,63.8095,64.003,63.7553,63.9333,26600.0
2013-06-04 11:50:00,82.56,82.66,82.52,82.61,24900.0,63.9178,63.9953,63.8869,63.9565,24900.0
2013-06-04 12:00:00,82.63,82.63,82.28,82.34,30800.0,63.972,63.972,63.7011,63.7475,30800.0
2013-06-04 12:10:00,82.34,82.41,82.02,82.06,22600.0,63.7475,63.8017,63.4998,63.5307,22600.0
2013-06-04 12:20:00,82.09,82.15,82.07,82.1,24600.0,63.554,63.6004,63.5385,63.5617,24600.0
2013-06-04 12:30:00,82.1,82.42,82.09,82.34,27300.0,63.5617,63.8095,63.554,63.7475,27300.0
2013-06-04 12:40:00,82.33,82.33,82.08,82.1,13600.0,63.7398,63.7398,63.5462,63.5617,13600.0
2013-06-04 12:50:00,82.09,82.24,82.08,82.18,35500.0,63.554,63.6701,63.5462,63.6236,35500.0
2013-06-04 13:00:00,82.17,82.39,82.12,82.38,32100.0,63.6159,63.7862,63.5772,63.7785,32100.0
2013-06-04 13:10:00,82.38,82.63,82.38,82.62,41900.0,63.7785,63.972,63.7785,63.9643,41900.0
2013-06-04 13:20:00,82.62,82.62,82.04,82.09,51300.0,63.9643,63.9643,63.5153,63.554,51300.0
2013-06-04 13:30:00,82.09,82.09,81.84,81.98,70100.0,63.554,63.554,63.3604,63.4688,70100.0
2013-06-04 13:40:00,81.97,82.03,81.86,81.9,32700.0,63.4611,63.5075,63.3759,63.4069,32700.0
2013-06-04 13:50:00,81.9,82.01,81.78,81.95,64100.0,63.4069,63.492,63.314,63.4456,64100.0
2013-06-04 14:00:00,81.93,81.94,81.64,81.64,41400.0,63.4301,63.4378,63.2056,63.2056,41400.0
2013-06-04 14:10:00,81.62,81.97,81.59,81.96,39300.0,63.1901,63.4611,63.1669,63.4533,39300.0
2013-06-04 14:20:00,81.93,82.11,81.87,82.06,50000.0,63.4301,63.5694,63.3836,63.5307,50000.0
2013-06-04 14:30:00,82.08,82.25,82.08,82.21,49600.0,63.5462,63.6778,63.5462,63.6469,49600.0
2013-06-04 14:40:00,82.22,82.39,82.22,82.38,60000.0,63.6546,63.7862,63.6546,63.7785,60000.0
2013-06-04 14:50:00,82.39,82.51,82.14,82.22,38800.0,63.7862,63.8791,63.5927,63.6546,38800.0
2013-06-04 15:00:00,82.21,82.42,82.1,82.26,40400.0,63.6469,63.8095,63.5617,63.6856,40400.0
2013-06-04 15:10:00,82.28,82.33,82.06,82.22,69700.0,63.7011,63.7398,63.5307,63.6546,69700.0
2013-06-04 15:20:00,82.24,82.31,82.1,82.19,41100.0,63.6701,63.7243,63.5617,63.6314,41100.0
2013-06-04 15:30:00,82.18,82.56,82.17,82.49,54800.0,63.6236,63.9178,63.6159,63.8636,54800.0
2013-06-04 15:40:00,82.46,82.71,82.37,82.38,77900.0,63.8404,64.034,63.7707,63.7785,77900.0
2013-06-04 15:50:00,82.38,82.42,82.08,82.16,179200.0,63.7785,63.8095,63.5462,63.6082,179200.0
2013-06-05 09:30:00,81.81,81.92,81.4,81.63,26200.0,63.3372,63.4224,63.0198,63.1978,26200.0
2013-06-05 09:40:00,81.61,81.61,81.28,81.35,34900.0,63.1824,63.1824,62.9269,62.9811,34900.0
2013-06-05 09:50:00,81.36,81.4,80.86,80.94,33700.0,62.9888,63.0198,62.6017,62.6636,33700.0
2013-06-05 10:00:00,80.94,81.28,80.61,80.64,36300.0,62.6636,62.9269,62.4082,62.4314,36300.0
2013-06-05 10:10:00,80.72,80.77,80.33,80.37,23900.0,62.4933,62.532,62.1914,62.2223,23900.0
2013-06-05 10:20:00,80.34,80.78,80.34,80.78,22400.0,62.1991,62.5398,62.1991,62.5398,22400.0
2013-06-05 10:30:00,80.74,80.8,80.53,80.66,21400.0,62.5088,62.5552,62.3462,62.4469,21400.0
2013-06-05 10:40:00,80.65,80.75,80.41,80.45,27100.0,62.4391,62.5165,62.2533,62.2843,27100.0
2013-06-05 10:50:00,80.39,80.43,80.11,80.18,24700.0,62.2378,62.2688,62.0211,62.0752,24700.0
2013-06-05 11:00:00,80.21,80.24,79.8,79.98,37900.0,62.0985,62.1217,61.7811,61.9204,37900.0
2013-06-05 11:10:00,79.97,80.2,79.86,80.18,17000.0,61.9127,62.0907,61.8275,62.0752,17000.0
2013-06-05 11:20:00,80.18,80.35,80.11,80.19,21800.0,62.0752,62.2069,62.0211,62.083,21800.0
2013-06-05 11:30:00,80.13,80.53,80.08,80.52,14300.0,62.0365,62.3462,61.9978,62.3385,14300.0
2013-06-05 11:40:00,80.51,80.56,80.42,80.44,9900.0,62.3307,62.3694,62.2611,62.2765,9900.0
2013-06-05 11:50:00,80.41,80.44,80.08,80.16,10600.0,62.2533,62.2765,61.9978,62.0598,10600.0
2013-06-05 12:00:00,80.18,80.22,79.76,79.94,23300.0,62.0752,62.1062,61.7501,61.8894,23300.0
2013-06-05 12:10:00,79.98,80.04,79.87,79.89,9700.0,61.9204,61.9669,61.8352,61.8507,9700.0
2013-06-05 12:20:00,79.93,80.06,79.86,80.03,7900.0,61.8817,61.9823,61.8275,61.9591,7900.0
2013-06-05 12:30:00,80.04,80.12,79.87,79.9,15400.0,61.9669,62.0288,61.8352,61.8585,15400.0
2013-06-05 12:40:00,79.87,80.01,79.78,79.83,25300.0,61.8352,61.9436,61.7656,61.8043,25300.0
2013-06-05 12:50:00,79.81,79.86,79.7,79.85,11300.0,61.7888,61.8275,61.7036,61.8198,11300.0
2013-06-05 13:00:00,79.82,80.24,79.75,80.22,18000.0,61.7965,62.1217,61.7423,62.1062,18000.0
2013-06-05 13:10:00,80.23,80.39,80.18,80.39,19300.0,62.114,62.2378,62.0752,62.2378,19300.0
2013-06-05 13:20:00,80.37,80.47,80.29,80.4,14900.0,62.2223,62.2998,62.1604,62.2456,14900.0
2013-06-05 13:30:00,80.41,80.41,80.29,80.35,9400.0,62.2533,62.2533,62.1604,62.2069,9400.0
2013-06-05 13:40:00,80.32,80.48,80.32,80.39,18000.0,62.1836,62.3075,62.1836,62.2378,18000.0
2013-06-05 13:50:00,80.34,80.4,80.25,80.28,28500.0,62.1991,62.2456,62.1294,62.1527,28500.0
2013-06-05 14:00:00,80.28,80.37,80.14,80.33,27400.0,62.1527,62.2223,62.0443,62.1914,27400.0
2013-06-05 14:10:00,80.33,80.34,80.1,80.12,36700.0,62.1914,62.1991,62.0133,62.0288,36700.0
2013-06-05 14:20:00,80.13,80.13,79.8,79.87,140100.0,62.0365,62.0365,61.7811,61.8352,140100.0
2013-06-05 14:30:00,79.87,80.03,79.74,80.03,243200.0,61.8352,61.9591,61.7346,61.9591,243200.0
2013-06-05 14:40:00,80.03,80.13,79.98,80.06,44800.0,61.9591,62.0365,61.9204,61.9823,44800.0
2013-06-05 14:50:00,80.08,80.14,79.73,79.91,63100.0,61.9978,62.0443,61.7269,61.8662,63100.0
2013-06-05 15:00:00,79.89,80.03,79.72,79.72,50600.0,61.8507,61.9591,61.7191,61.7191,50600.0
2013-06-05 15:10:00,79.71,79.99,79.64,79.89,31100.0,61.7114,61.9281,61.6572,61.8507,31100.0
2013-06-05 15:20:00,79.88,80.15,79.72,80.09,69700.0,61.843,62.052,61.7191,62.0056,69700.0
2013-06-05 15:30:00,80.11,80.18,79.89,80.03,72200.0,62.0211,62.0752,61.8507,61.9591,72200.0
2013-06-05 15:40:00,80.04,80.2,79.98,80.06,66700.0,61.9669,62.0907,61.9204,61.9823,66700.0
2013-06-05 15:50:00,80.05,80.07,79.67,79.74,138500.0,61.9746,61.9901,61.6804,61.7346,138500.0
2013-06-06 09:30:00,79.73,80.55,79.33,80.44,28600.0,61.7269,62.3617,61.4172,62.2765,28600.0
2013-06-06 09:40:00,80.46,80.59,80.32,80.36,11600.0,62.292,62.3927,62.1836,62.2146,11600.0
2013-06-06 09:50:00,80.33,80.42,80.0,80.42,23000.0,62.1914,62.2611,61.9359,62.2611,23000.0
2013-06-06 10:00:00,80.46,80.65,80.21,80.37,21300.0,62.292,62.4391,62.0985,62.2223,21300.0
2013-06-06 10:10:00,80.32,80.33,80.19,80.25,40600.0,62.1836,62.1914,62.083,62.1294,40600.0
2013-06-06 10:20:00,80.26,80.59,80.0,80.2,28000.0,62.1372,62.3927,61.9359,62.0907,28000.0
2013-06-06 10:30:00,80.24,80.42,80.04,80.08,15800.0,62.1217,62.2611,61.9669,61.9978,15800.0
2013-06-06 10:40:00,80.04,80.42,79.98,80.4,16100.0,61.9669,62.2611,61.9204,62.2456,16100.0
2013-06-06 10:50:00,80.38,80.5,80.18,80.48,12700.0,62.2301,62.323,62.0752,62.3075,12700.0
2013-06-06 11:00:00,80.49,80.58,80.41,80.55,21200.0,62.3152,62.3849,62.2533,62.3617,21200.0
2013-06-06 11:10:00,80.52,80.66,80.51,80.53,10400.0,62.3385,62.4469,62.3307,62.3462,10400.0
2013-06-06 11:20:00,80.48,80.54,80.36,80.39,11300.0,62.3075,62.354,62.2146,62.2378,11300.0
2013-06-06 11:30:00,80.39,80.66,80.29,80.63,12500.0,62.2378,62.4469,62.1604,62.4236,12500.0
2013-06-06 11:40:00,80.64,80.83,80.62,80.73,13300.0,62.4314,62.5785,62.4159,62.5011,13300.0
2013-06-06 11:50:00,80.75,80.79,80.18,80.24,16700.0,62.5165,62.5475,62.0752,62.1217,16700.0
2013-06-06 12:00:00,80.23,80.27,80.01,80.03,15400.0,62.114,62.1449,61.9436,61.9591,15400.0
2013-06-06 12:10:00,80.04,80.15,80.01,80.11,14800.0,61.9669,62.052,61.9436,62.0211,14800.0
2013-06-06 12:20:00,80.05,80.07,79.61,79.84,15800.0,61.9746,61.9901,61.634,61.812,15800.0
2013-06-06 12:30:00,79.84,80.01,79.71,79.91,25900.0,61.812,61.9436,61.7114,61.8662,25900.0
2013-06-06 12:40:00,79.93,80.0,79.76,79.88,20600.0,61.8817,61.9359,61.7501,61.843,20600.0
2013-06-06 12:50:00,79.9,79.9,79.64,79.75,10900.0,61.8585,61.8585,61.6572,61.7423,10900.0
2013-06-06 13:00:00,79.77,80.16,79.77,80.08,10600.0,61.7578,62.0598,61.7578,61.9978,10600.0
2013-06-06 13:10:00,80.11,80.44,80.11,80.35,21700.0,62.0211,62.2765,62.0211,62.2069,21700.0
2013-06-06 13:20:00,80.31,80.31,80.0,80.14,10000.0,62.1759,62.1759,61.9359,62.0443,10000.0
2013-06-06 13:30:00,80.12,80.31,80.12,80.25,9500.0,62.0288,62.1759,62.0288,62.1294,9500.0
2013-06-06 13:40:00,80.25,80.45,80.17,80.43,14900.0,62.1294,62.2843,62.0675,62.2688,14900.0
2013-06-06 13:50:00,80.47,80.5,80.25,80.31,18500.0,62.2998,62.323,62.1294,62.1759,18500.0
2013-06-06 14:00:00,80.31,80.46,80.16,80.37,16800.0,62.1759,62.292,62.0598,62.2223,16800.0
2013-06-06 14:10:00,80.36,80.51,80.29,80.29,17400.0,62.2146,62.3307,62.1604,62.1604,17400.0
2013-06-06 14:20:00,80.29,80.56,80.29,80.56,43200.0,62.1604,62.3694,62.1604,62.3694,43200.0
2013-06-06 14:30:00,80.57,80.59,80.32,80.32,24900.0,62.3772,62.3927,62.1836,62.1836,24900.0
2013-06-06 14:40:00,80.33,80.43,80.27,80.41,59000.0,62.1914,62.2688,62.1449,62.2533,59000.0
2013-06-06 14:50:00,80.4,80.5,80.29,80.37,44600.0,62.2456,62.323,62.1604,62.2223,44600.0
2013-06-06 15:00:00,80.37,80.44,80.23,80.25,28300.0,62.2223,62.2765,62.114,62.1294,28300.0
2013-06-06 15:10:00,80.25,80.32,80.1,80.2,38200.0,62.1294,62.1836,62.0133,62.0907,38200.0
2013-06-06 15:20:00,80.21,80.54,80.15,80.52,44700.0,62.0985,62.354,62.052,62.3385,44700.0
2013-06-06 15:30:00,80.51,80.76,80.51,80.62,55200.0,62.3307,62.5243,62.3307,62.4159,55200.0
2013-06-06 15:40:00,80.63,80.73,80.54,80.72,84500.0,62.4236,62.5011,62.354,62.4933,84500.0
2013-06-06 15:50:00,80.72,81.02,80.69,81.01,111100.0,62.4933,62.7256,62.4701,62.7178,111100.0
2013-06-07 09:30:00,81.74,82.06,81.5,81.7,35700.0,63.283,63.5307,63.0972,63.252,35700.0
2013-06-07 09:40:00,81.75,81.76,81.15,81.17,20900.0,63.2907,63.2985,62.8262,62.8417,20900.0
2013-06-07 09:50:00,81.25,81.61,81.16,81.57,22700.0,62.9036,63.1824,62.834,63.1514,22700.0
2013-06-07 10:00:00,81.57,82.15,81.56,82.0,19500.0,63.1514,63.6004,63.1436,63.4843,19500.0
2013-06-07 10:10:00,81.97,82.21,81.97,82.12,19600.0,63.4611,63.6469,63.4611,63.5772,19600.0
2013-06-07 10:20:00,82.18,82.34,82.17,82.2,16000.0,63.6236,63.7475,63.6159,63.6391,16000.0
2013-06-07 10:30:00,82.22,82.32,81.97,82.03,39500.0,63.6546,63.732,63.4611,63.5075,39500.0
2013-06-07 10:40:00,82.05,82.06,81.96,82.04,40500.0,63.523,63.5307,63.4533,63.5153,40500.0
2013-06-07 10:50:00,82.03,82.06,81.86,82.03,21800.0,63.5075,63.5307,63.3759,63.5075,21800.0
2013-06-07 11:00:00,82.02,82.22,82.02,82.12,41500.0,63.4998,63.6546,63.4998,63.5772,41500.0
2013-06-07 11:10:00,82.13,82.39,82.1,82.38,77000.0,63.5849,63.7862,63.5617,63.7785,77000.0
2013-06-07 11:20:00,82.42,82.53,82.38,82.47,26200.0,63.8095,63.8946,63.7785,63.8482,26200.0
2013-06-07 11:30:00,82.47,82.59,82.26,82.26,20500.0,63.8482,63.9411,63.6856,63.6856,20500.0
2013-06-07 11:40:00,82.28,82.42,82.25,82.42,51200.0,63.7011,63.8095,63.6778,63.8095,51200.0
2013-06-07 11:50:00,82.41,82.53,82.29,82.34,15800.0,63.8017,63.8946,63.7088,63.7475,15800.0
2013-06-07 12:00:00,82.34,82.46,82.21,82.43,27300.0,63.7475,63.8404,63.6469,63.8172,27300.0
2013-06-07 12:10:00,82.43,82.72,82.43,82.72,13600.0,63.8172,64.0417,63.8172,64.0417,13600.0
2013-06-07 12:20:00,82.72,82.77,82.57,82.67,14300.0,64.0417,64.0804,63.9256,64.003,14300.0
2013-06-07 12:30:00,82.7,82.72,82.53,82.57,11700.0,64.0262,64.0417,63.8946,63.9256,11700.0
2013-06-07 12:40:00,82.58,82.59,82.32,82.5,21800.0,63.9333,63.9411,63.732,63.8714,21800.0
2013-06-07 12:50:00,82.51,82.7,82.51,82.61,12600.0,63.8791,64.0262,63.8791,63.9565,12600.0
2013-06-07 13:00:00,82.6,82.68,82.57,82.63,9300.0,63.9488,64.0107,63.9256,63.972,9300.0
2013-06-07 13:10:00,82.63,82.67,82.62,82.62,8300.0,63.972,64.003,63.9643,63.9643,8300.0
2013-06-07 13:20:00,82.63,82.7,82.57,82.67,25900.0,63.972,64.0262,63.9256,64.003,25900.0
2013-06-07 13:30:00,82.68,82.85,82.68,82.84,16600.0,64.0107,64.1424,64.0107,64.1346,16600.0
2013-06-07 13:40:00,82.85,82.85,82.64,82.74,26400.0,64.1424,64.1424,63.9798,64.0572,26400.0
2013-06-07 13:50:00,82.73,82.81,82.66,82.66,18600.0,64.0495,64.1114,63.9953,63.9953,18600.0
2013-06-07 14:00:00,82.67,82.81,82.61,82.73,18900.0,64.003,64.1114,63.9565,64.0495,18900.0
2013-06-07 14:10:00,82.74,82.79,82.63,82.75,19200.0,64.0572,64.0959,63.972,64.0649,19200.0
2013-06-07 14:20:00,82.74,82.74,82.48,82.56,26400.0,64.0572,64.0572,63.8559,63.9178,26400.0
2013-06-07 14:30:00,82.58,82.7,82.46,82.57,19000.0,63.9333,64.0262,63.8404,63.9256,19000.0
2013-06-07 14:40:00,82.55,82.63,82.5,82.63,18000.0,63.9101,63.972,63.8714,63.972,18000.0
2013-06-07 14:50:00,82.63,82.85,82.63,82.8,76700.0,63.972,64.1424,63.972,64.1036,76700.0
2013-06-07 15:00:00,82.78,82.83,82.71,82.73,23500.0,64.0882,64.1269,64.034,64.0495,23500.0
2013-06-07 15:10:00,82.74,82.94,82.68,82.9,73800.0,64.0572,64.212,64.0107,64.1811,73800.0
2013-06-07 15:20:00,82.89,82.89,82.74,82.81,43200.0,64.1733,64.1733,64.0572,64.1114,43200.0
2013-06-07 15:30:00,82.81,82.86,82.73,82.75,59800.0,64.1114,64.1501,64.0495,64.0649,59800.0
2013-06-07 15:40:00,82.79,82.96,82.77,82.93,103300.0,64.0959,64.2275,64.0804,64.2043,103300.0
2013-06-07 15:50:00,82.94,83.18,82.9,83.07,149200.0,64.212,64.3978,64.1811,64.3127,149200.0
2013-06-10 09:30:00,83.48,83.67,83.28,83.31,28400.0,64.6301,64.7772,64.4753,64.4985,28400.0
2013-06-10 09:40:00,83.27,83.27,82.79,82.95,15200.0,64.4675,64.4675,64.0959,64.2198,15200.0
2013-06-10 09:50:00,83.0,83.26,82.98,83.12,23300.0,64.2585,64.4598,64.243,64.3514,23300.0
2013-06-10 10:00:00,83.12,83.12,82.48,82.73,36200.0,64.3514,64.3514,63.8559,64.0495,36200.0
2013-06-10 10:10:00,82.7,82.83,82.57,82.78,12300.0,64.0262,64.1269,63.9256,64.0882,12300.0
2013-06-10 10:20:00,82.78,83.05,82.7,83.05,16500.0,64.0882,64.2972,64.0262,64.2972,16500.0
2013-06-10 10:30:00,83.07,83.33,83.0,83.27,10600.0,64.3127,64.514,64.2585,64.4675,10600.0
2013-06-10 10:40:00,83.27,83.33,83.14,83.14,8200.0,64.4675,64.514,64.3669,64.3669,8200.0
2013-06-10 10:50:00,83.15,83.25,83.01,83.14,25300.0,64.3746,64.452,64.2662,64.3669,25300.0
2013-06-10 11:00:00,83.2,83.34,83.17,83.27,14700.0,64.4133,64.5217,64.3901,64.4675,14700.0
2013-06-10 11:10:00,83.25,83.32,83.18,83.19,8600.0,64.452,64.5062,64.3978,64.4056,8600.0
2013-06-10 11:20:00,83.18,83.28,83.06,83.06,35000.0,64.3978,64.4753,64.3049,64.3049,35000.0
2013-06-10 11:30:00,83.06,83.13,83.01,83.08,11500.0,64.3049,64.3591,64.2662,64.3204,11500.0
2013-06-10 11:40:00,83.07,83.15,83.03,83.11,13100.0,64.3127,64.3746,64.2817,64.3436,13100.0
2013-06-10 11:50:00,83.1,83.1,82.94,82.95,11400.0,64.3359,64.3359,64.212,64.2198,11400.0
2013-06-10 12:00:00,82.98,83.02,82.92,82.92,31600.0,64.243,64.274,64.1966,64.1966,31600.0
2013-06-10 12:10:00,82.94,83.0,82.91,82.94,6900.0,64.212,64.2585,64.1888,64.212,6900.0
2013-06-10 12:20:00,82.94,83.0,82.89,82.89,12800.0,64.212,64.2585,64.1733,64.1733,12800.0
2013-06-10 12:30:00,82.9,82.94,82.76,82.76,9500.0,64.1811,64.212,64.0727,64.0727,9500.0
2013-06-10 12:40:00,82.78,82.79,82.65,82.79,7600.0,64.0882,64.0959,63.9875,64.0959,7600.0
2013-06-10 12:50:00,82.78,82.78,82.6,82.67,9400.0,64.0882,64.0882,63.9488,64.003,9400.0
2013-06-10 13:00:00,82.66,82.8,82.59,82.79,16500.0,63.9953,64.1036,63.9411,64.0959,16500.0
2013-06-10 13:10:00,82.79,82.79,82.67,82.76,12800.0,64.0959,64.0959,64.003,64.0727,12800.0
2013-06-10 13:20:00,82.78,82.82,82.77,82.81,7700.0,64.0882,64.1191,64.0804,64.1114,7700.0
2013-06-10 13:30:00,82.83,82.84,82.66,82.72,26500.0,64.1269,64.1346,63.9953,64.0417,26500.0
2013-06-10 13:40:00,82.73,83.07,82.71,83.04,178400.0,64.0495,64.3127,64.034,64.2895,178400.0
2013-06-10 13:50:00,83.03,83.04,82.94,82.99,20500.0,64.2817,64.2895,64.212,64.2507,20500.0
2013-06-10 14:00:00,82.99,83.02,82.87,82.98,14000.0,64.2507,64.274,64.1578,64.243,14000.0
2013-06-10 14:10:00,82.96,82.96,82.74,82.84,13700.0,64.2275,64.2275,64.0572,64.1346,13700.0
2013-06-10 14:20:00,82.85,83.05,82.82,82.95,15800.0,64.1424,64.2972,64.1191,64.2198,15800.0
2013-06-10 14:30:00,82.95,83.06,82.91,82.91,16400.0,64.2198,64.3049,64.1888,64.1888,16400.0
2013-06-10 14:40:00,82.89,82.96,82.79,82.95,11600.0,64.1733,64.2275,64.0959,64.2198,11600.0
2013-06-10 14:50:00,82.96,83.09,82.96,83.08,14700.0,64.2275,64.3282,64.2275,64.3204,14700.0
2013-06-10 15:00:00,83.08,83.18,83.02,83.17,72600.0,64.3204,64.3978,64.274,64.3901,72600.0
2013-06-10 15:10:00,83.17,83.21,83.12,83.19,27400.0,64.3901,64.4211,64.3514,64.4056,27400.0
2013-06-10 15:20:00,83.2,83.23,83.08,83.14,32100.0,64.4133,64.4366,64.3204,64.3669,32100.0
2013-06-10 15:30:00,83.18,83.31,83.12,83.26,51200.0,64.3978,64.4985,64.3514,64.4598,51200.0
2013-06-10 15:40:00,83.26,83.35,83.22,83.25,73800.0,64.4598,64.5295,64.4288,64.452,73800.0
2013-06-10 15:50:00,83.25,83.28,83.02,83.14,102800.0,64.452,64.4753,64.274,64.3669,102800.0
2013-06-11 09:30:00,82.08,82.25,81.62,82.07,112800.0,63.5462,63.6778,63.1901,63.5385,112800.0
2013-06-11 09:40:00,82.17,82.87,82.06,82.83,59800.0,63.6159,64.1578,63.5307,64.1269,59800.0
2013-06-11 09:50:00,82.81,82.97,82.72,82.72,100100.0,64.1114,64.2353,64.0417,64.0417,100100.0
2013-06-11 10:00:00,82.74,82.84,82.52,82.58,44600.0,64.0572,64.1346,63.8869,63.9333,44600.0
2013-06-11 10:10:00,82.56,82.56,82.3,82.43,24600.0,63.9178,63.9178,63.7165,63.8172,24600.0
2013-06-11 10:20:00,82.43,82.64,82.29,82.59,17600.0,63.8172,63.9798,63.7088,63.9411,17600.0
2013-06-11 10:30:00,82.62,82.78,82.62,82.7,31400.0,63.9643,64.0882,63.9643,64.0262,31400.0
2013-06-11 10:40:00,82.69,82.78,82.6,82.76,17000.0,64.0185,64.0882,63.9488,64.0727,17000.0
2013-06-11 10:50:00,82.79,83.0,82.75,82.93,24900.0,64.0959,64.2585,64.0649,64.2043,24900.0
2013-06-11 11:00:00,82.94,83.0,82.9,82.97,14500.0,64.212,64.2585,64.1811,64.2353,14500.0
2013-06-11 11:10:00,82.95,83.12,82.94,83.1,20300.0,64.2198,64.3514,64.212,64.3359,20300.0
2013-06-11 11:20:00,83.11,83.54,83.11,83.53,17600.0,64.3436,64.6766,64.3436,64.6688,17600.0
2013-06-11 11:30:00,83.54,83.63,83.45,83.45,21200.0,64.6766,64.7462,64.6069,64.6069,21200.0
2013-06-11 11:40:00,83.48,83.66,83.46,83.66,12100.0,64.6301,64.7695,64.6146,64.7695,12100.0
2013-06-11 11:50:00,83.68,83.7,83.43,83.49,11900.0,64.7849,64.8004,64.5914,64.6378,11900.0
2013-06-11 12:00:00,83.46,83.58,83.45,83.57,10800.0,64.6146,64.7075,64.6069,64.6998,10800.0
2013-06-11 12:10:00,83.56,83.64,83.47,83.47,11600.0,64.692,64.754,64.6224,64.6224,11600.0
2013-06-11 12:20:00,83.46,83.48,83.37,83.48,10800.0,64.6146,64.6301,64.5449,64.6301,10800.0
2013-06-11 12:30:00,83.49,83.53,83.47,83.49,13800.0,64.6378,64.6688,64.6224,64.6378,13800.0
2013-06-11 12:40:00,83.49,83.55,83.46,83.54,12600.0,64.6378,64.6843,64.6146,64.6766,12600.0
2013-06-11 12:50:00,83.54,83.55,83.48,83.52,15500.0,64.6766,64.6843,64.6301,64.6611,15500.0
2013-06-11 13:00:00,83.52,83.56,83.49,83.51,16900.0,64.6611,64.692,64.6378,64.6533,16900.0
2013-06-11 13:10:00,83.51,83.53,83.39,83.4,34100.0,64.6533,64.6688,64.5604,64.5682,34100.0
2013-06-11 13:20:00,83.39,83.47,83.34,83.34,32500.0,64.5604,64.6224,64.5217,64.5217,32500.0
2013-06-11 13:30:00,83.33,83.33,83.04,83.11,19700.0,64.514,64.514,64.2895,64.3436,19700.0
2013-06-11 13:40:00,83.09,83.09,82.97,83.06,21400.0,64.3282,64.3282,64.2353,64.3049,21400.0
2013-06-11 13:50:00,83.05,83.1,82.8,82.81,22800.0,64.2972,64.3359,64.1036,64.1114,22800.0
2013-06-11 14:00:00,82.78,82.86,82.64,82.72,26800.0,64.0882,64.1501,63.9798,64.0417,26800.0
2013-06-11 14:10:00,82.72,82.86,82.67,82.81,21600.0,64.0417,64.1501,64.003,64.1114,21600.0
2013-06-11 14:20:00,82.82,82.92,82.8,82.92,20800.0,64.1191,64.1966,64.1036,64.1966,20800.0
2013-06-11 14:30:00,82.92,83.0,82.87,82.95,21000.0,64.1966,64.2585,64.1578,64.2198,21000.0
2013-06-11 14:40:00,82.95,83.02,82.89,82.94,28700.0,64.2198,64.274,64.1733,64.212,28700.0
2013-06-11 14:50:00,82.95,83.1,82.79,83.1,26200.0,64.2198,64.3359,64.0959,64.3359,26200.0
2013-06-11 15:00:00,83.09,83.15,83.0,83.02,36400.0,64.3282,64.3746,64.2585,64.274,36400.0
2013-06-11 15:10:00,83.02,83.05,82.94,83.02,23900.0,64.274,64.2972,64.212,64.274,23900.0
2013-06-11 15:20:00,83.01,83.07,82.83,82.83,34700.0,64.2662,64.3127,64.1269,64.1269,34700.0
2013-06-11 15:30:00,82.82,82.86,82.69,82.71,34100.0,64.1191,64.1501,64.0185,64.034,34100.0
2013-06-11 15:40:00,82.7,82.71,82.5,82.59,54400.0,64.0262,64.034,63.8714,63.9411,54400.0
2013-06-11 15:50:00,82.58,82.59,82.46,82.54,88000.0,63.9333,63.9411,63.8404,63.9024,88000.0
2013-06-12 09:30:00,83.25,83.53,83.1,83.15,25800.0,64.452,64.6688,64.3359,64.3746,25800.0
2013-06-12 09:40:00,83.11,83.14,82.69,82.78,22700.0,64.3436,64.3669,64.0185,64.0882,22700.0
2013-06-12 09:50:00,82.76,82.92,82.62,82.81,21200.0,64.0727,64.1966,63.9643,64.1114,21200.0
2013-06-12 10:00:00,82.77,82.77,82.4,82.6,18400.0,64.0804,64.0804,63.794,63.9488,18400.0
2013-06-12 10:10:00,82.54,82.63,82.43,82.6,24000.0,63.9024,63.972,63.8172,63.9488,24000.0
2013-06-12 10:20:00,82.59,82.74,82.55,82.74,10600.0,63.9411,64.0572,63.9101,64.0572,10600.0
2013-06-12 10:30:00,82.75,82.84,82.67,82.67,8000.0,64.0649,64.1346,64.003,64.003,8000.0
2013-06-12 10:40:00,82.7,82.74,82.34,82.46,11500.0,64.0262,64.0572,63.7475,63.8404,11500.0
2013-06-12 10:50:00,82.48,82.54,82.35,82.41,35600.0,63.8559,63.9024,63.7553,63.8017,35600.0
2013-06-12 11:00:00,82.42,82.64,82.3,82.6,19100.0,63.8095,63.9798,63.7165,63.9488,19100.0
2013-06-12 11:10:00,82.62,82.62,82.31,82.53,13200.0,63.9643,63.9643,63.7243,63.8946,13200.0
2013-06-12 11:20:00,82.55,82.67,82.53,82.55,26400.0,63.9101,64.003,63.8946,63.9101,26400.0
2013-06-12 11:30:00,82.53,82.72,82.42,82.55,14100.0,63.8946,64.0417,63.8095,63.9101,14100.0
2013-06-12 11:40:00,82.54,82.57,82.19,82.22,11800.0,63.9024,63.9256,63.6314,63.6546,11800.0
2013-06-12 11:50:00,82.21,82.26,81.97,82.04,17700.0,63.6469,63.6856,63.4611,63.5153,17700.0
2013-06-12 12:00:00,82.02,82.22,81.9,82.08,13800.0,63.4998,63.6546,63.4069,63.5462,13800.0
2013-06-12 12:10:00,82.08,82.08,81.78,81.87,15100.0,63.5462,63.5462,63.314,63.3836,15100.0
2013-06-12 12:20:00,81.87,81.98,81.83,81.94,12200.0,63.3836,63.4688,63.3527,63.4378,12200.0
2013-06-12 12:30:00,81.94,82.0,81.8,81.84,12100.0,63.4378,63.4843,63.3294,63.3604,12100.0
2013-06-12 12:40:00,81.82,81.99,81.67,81.98,15700.0,63.3449,63.4765,63.2288,63.4688,15700.0
2013-06-12 12:50:00,81.99,82.06,81.94,81.99,14700.0,63.4765,63.5307,63.4378,63.4765,14700.0
2013-06-12 13:00:00,82.01,82.05,81.85,81.98,32500.0,63.492,63.523,63.3682,63.4688,32500.0
2013-06-12 13:10:00,82.0,82.0,81.84,81.92,17900.0,63.4843,63.4843,63.3604,63.4224,17900.0
2013-06-12 13:20:00,81.91,82.0,81.83,81.96,21300.0,63.4146,63.4843,63.3527,63.4533,21300.0
2013-06-12 13:30:00,81.99,82.05,81.76,81.79,18600.0,63.4765,63.523,63.2985,63.3217,18600.0
2013-06-12 13:40:00,81.75,81.92,81.67,81.86,13700.0,63.2907,63.4224,63.2288,63.3759,13700.0
2013-06-12 13:50:00,81.85,82.01,81.84,81.9,19400.0,63.3682,63.492,63.3604,63.4069,19400.0
2013-06-12 14:00:00,81.91,81.92,81.73,81.83,13000.0,63.4146,63.4224,63.2753,63.3527,13000.0
2013-06-12 14:10:00,81.83,81.84,81.42,81.49,15600.0,63.3527,63.3604,63.0353,63.0894,15600.0
2013-06-12 14:20:00,81.49,81.64,81.4,81.45,17300.0,63.0894,63.2056,63.0198,63.0585,17300.0
2013-06-12 14:30:00,81.45,81.52,81.26,81.35,15500.0,63.0585,63.1127,62.9114,62.9811,15500.0
2013-06-12 14:40:00,81.39,81.53,81.37,81.38,12000.0,63.012,63.1204,62.9965,63.0043,12000.0
2013-06-12 14:50:00,81.38,81.45,81.32,81.42,13100.0,63.0043,63.0585,62.9578,63.0353,13100.0
2013-06-12 15:00:00,81.44,81.44,81.2,81.22,28700.0,63.0507,63.0507,62.8649,62.8804,28700.0
2013-06-12 15:10:00,81.24,81.26,81.03,81.04,45100.0,62.8959,62.9114,62.7333,62.7411,45100.0
2013-06-12 15:20:00,81.05,81.2,81.03,81.17,43800.0,62.7488,62.8649,62.7333,62.8417,43800.0
2013-06-12 15:30:00,81.18,81.2,81.06,81.12,46000.0,62.8494,62.8649,62.7565,62.803,46000.0
2013-06-12 15:40:00,81.14,81.29,81.09,81.27,50700.0,62.8185,62.9346,62.7798,62.9191,50700.0
2013-06-12 15:50:00,81.27,81.31,81.06,81.12,84100.0,62.9191,62.9501,62.7565,62.803,84100.0
2013-06-13 09:30:00,81.09,81.42,80.85,81.14,23400.0,62.7798,63.0353,62.594,62.8185,23400.0
2013-06-13 09:40:00,81.13,81.42,81.07,81.18,15000.0,62.8107,63.0353,62.7643,62.8494,15000.0
2013-06-13 09:50:00,81.28,81.47,80.99,81.42,10300.0,62.9269,63.074,62.7023,63.0353,10300.0
2013-06-13 10:00:00,81.45,81.58,81.33,81.44,15600.0,63.0585,63.1591,62.9656,63.0507,15600.0
2013-06-13 10:10:00,81.38,81.41,81.04,81.1,28200.0,63.0043,63.0275,62.7411,62.7875,28200.0
2013-06-13 10:20:00,81.1,81.19,80.9,81.13,11700.0,62.7875,62.8572,62.6327,62.8107,11700.0
2013-06-13 10:30:00,81.13,81.56,81.11,81.49,9400.0,62.8107,63.1436,62.7953,63.0894,9400.0
2013-06-13 10:40:00,81.52,81.76,81.48,81.72,6000.0,63.1127,63.2985,63.0817,63.2675,6000.0
2013-06-13 10:50:00,81.76,81.89,81.57,81.62,12300.0,63.2985,63.3991,63.1514,63.1901,12300.0
2013-06-13 11:00:00,81.63,81.76,81.53,81.54,12800.0,63.1978,63.2985,63.1204,63.1282,12800.0
2013-06-13 11:10:00,81.53,81.58,81.42,81.48,9800.0,63.1204,63.1591,63.0353,63.0817,9800.0
2013-06-13 11:20:00,81.5,81.72,81.5,81.67,14700.0,63.0972,63.2675,63.0972,63.2288,14700.0
2013-06-13 11:30:00,81.65,81.68,81.5,81.65,11900.0,63.2133,63.2365,63.0972,63.2133,11900.0
2013-06-13 11:40:00,81.65,81.91,81.65,81.88,15700.0,63.2133,63.4146,63.2133,63.3914,15700.0
2013-06-13 11:50:00,81.86,81.88,81.78,81.81,10800.0,63.3759,63.3914,63.314,63.3372,10800.0
2013-06-13 12:00:00,81.81,81.88,81.81,81.82,6700.0,63.3372,63.3914,63.3372,63.3449,6700.0
2013-06-13 12:10:00,81.85,81.86,81.77,81.82,7700.0,63.3682,63.3759,63.3062,63.3449,7700.0
2013-06-13 12:20:00,81.84,81.91,81.84,81.86,7000.0,63.3604,63.4146,63.3604,63.3759,7000.0
2013-06-13 12:30:00,81.89,82.12,81.85,82.12,11900.0,63.3991,63.5772,63.3682,63.5772,11900.0
2013-06-13 12:40:00,82.12,82.27,82.11,82.21,15200.0,63.5772,63.6933,63.5694,63.6469,15200.0
2013-06-13 12:50:00,82.23,82.39,82.18,82.37,11100.0,63.6624,63.7862,63.6236,63.7707,11100.0
2013-06-13 13:00:00,82.38,82.4,82.16,82.22,17700.0,63.7785,63.794,63.6082,63.6546,17700.0
2013-06-13 13:10:00,82.26,82.38,82.23,82.33,10300.0,63.6856,63.7785,63.6624,63.7398,10300.0
2013-06-13 13:20:00,82.31,82.31,82.18,82.21,10000.0,63.7243,63.7243,63.6236,63.6469,10000.0
2013-06-13 13:30:00,82.26,82.31,82.06,82.07,15200.0,63.6856,63.7243,63.5307,63.5385,15200.0
2013-06-13 13:40:00,82.07,82.07,81.86,81.93,18200.0,63.5385,63.5385,63.3759,63.4301,18200.0
2013-06-13 13:50:00,81.93,82.06,81.92,81.97,12100.0,63.4301,63.5307,63.4224,63.4611,12100.0
2013-06-13 14:00:00,81.98,82.34,81.98,82.29,15200.0,63.4688,63.7475,63.4688,63.7088,15200.0
2013-06-13 14:10:00,82.31,82.47,82.27,82.44,8800.0,63.7243,63.8482,63.6933,63.8249,8800.0
2013-06-13 14:20:00,82.44,82.52,82.43,82.43,11700.0,63.8249,63.8869,63.8172,63.8172,11700.0
2013-06-13 14:30:00,82.44,82.53,82.44,82.5,11300.0,63.8249,63.8946,63.8249,63.8714,11300.0
2013-06-13 14:40:00,82.51,82.53,82.36,82.4,17100.0,63.8791,63.8946,63.763,63.794,17100.0
2013-06-13 14:50:00,82.38,82.49,82.34,82.47,13700.0,63.7785,63.8636,63.7475,63.8482,13700.0
2013-06-13 15:00:00,82.47,82.61,82.47,82.61,16800.0,63.8482,63.9565,63.8482,63.9565,16800.0
2013-06-13 15:10:00,82.62,82.79,82.58,82.66,15000.0,63.9643,64.0959,63.9333,63.9953,15000.0
2013-06-13 15:20:00,82.66,82.88,82.63,82.8,17800.0,63.9953,64.1656,63.972,64.1036,17800.0
2013-06-13 15:30:00,82.82,82.87,82.7,82.85,39000.0,64.1191,64.1578,64.0262,64.1424,39000.0
2013-06-13 15:40:00,82.87,83.21,82.86,83.08,41600.0,64.1578,64.4211,64.1501,64.3204,41600.0
2013-06-13 15:50:00,83.09,83.1,82.87,83.0,118000.0,64.3282,64.3359,64.1578,64.2585,118000.0
2013-06-14 09:30:00,82.84,82.84,82.26,82.28,19500.0,64.1346,64.1346,63.6856,63.7011,19500.0
2013-06-14 09:40:00,82.26,82.97,82.26,82.91,27300.0,63.6856,64.2353,63.6856,64.1888,27300.0
2013-06-14 09:50:00,82.9,82.95,82.52,82.94,13600.0,64.1811,64.2198,63.8869,64.212,13600.0
2013-06-14 10:00:00,82.96,83.11,82.89,83.08,32000.0,64.2275,64.3436,64.1733,64.3204,32000.0
2013-06-14 10:10:00,83.06,83.06,82.78,82.92,16300.0,64.3049,64.3049,64.0882,64.1966,16300.0
2013-06-14 10:20:00,82.92,83.0,82.71,82.71,61000.0,64.1966,64.2585,64.034,64.034,61000.0
2013-06-14 10:30:00,82.72,82.83,82.62,82.79,90500.0,64.0417,64.1269,63.9643,64.0959,90500.0
2013-06-14 10:40:00,82.76,82.85,82.6,82.66,40800.0,64.0727,64.1424,63.9488,63.9953,40800.0
2013-06-14 10:50:00,82.62,82.71,82.46,82.59,54100.0,63.9643,64.034,63.8404,63.9411,54100.0
2013-06-14 11:00:00,82.59,82.65,82.49,82.5,67500.0,63.9411,63.9875,63.8636,63.8714,67500.0
2013-06-14 11:10:00,82.49,82.65,82.44,82.62,43900.0,63.8636,63.9875,63.8249,63.9643,43900.0
2013-06-14 11:20:00,82.6,82.72,82.57,82.7,14400.0,63.9488,64.0417,63.9256,64.0262,14400.0
2013-06-14 11:30:00,82.72,82.87,82.61,82.81,14700.0,64.0417,64.1578,63.9565,64.1114,14700.0
2013-06-14 11:40:00,82.81,82.82,82.41,82.47,13600.0,64.1114,64.1191,63.8017,63.8482,13600.0
2013-06-14 11:50:00,82.52,82.8,82.5,82.76,28900.0,63.8869,64.1036,63.8714,64.0727,28900.0
2013-06-14 12:00:00,82.71,82.78,82.59,82.78,30500.0,64.034,64.0882,63.9411,64.0882,30500.0
2013-06-14 12:10:00,82.75,82.78,82.55,82.7,55600.0,64.0649,64.0882,63.9101,64.0262,55600.0
2013-06-14 12:20:00,82.7,82.73,82.56,82.56,10300.0,64.0262,64.0495,63.9178,63.9178,10300.0
2013-06-14 12:30:00,82.61,82.76,82.55,82.76,20800.0,63.9565,64.0727,63.9101,64.0727,20800.0
2013-06-14 12:40:00,82.74,82.86,82.68,82.82,9200.0,64.0572,64.1501,64.0107,64.1191,9200.0
2013-06-14 12:50:00,82.78,82.79,82.39,82.43,22900.0,64.0882,64.0959,63.7862,63.8172,22900.0
2013-06-14 13:00:00,82.43,82.44,82.24,82.37,10700.0,63.8172,63.8249,63.6701,63.7707,10700.0
2013-06-14 13:10:00,82.36,82.36,82.19,82.19,21100.0,63.763,63.763,63.6314,63.6314,21100.0
2013-06-14 13:20:00,82.2,82.22,81.74,81.8,26300.0,63.6391,63.6546,63.283,63.3294,26300.0
2013-06-14 13:30:00,81.78,81.96,81.76,81.87,43500.0,63.314,63.4533,63.2985,63.3836,43500.0
2013-06-14 13:40:00,81.89,82.0,81.89,81.99,20300.0,63.3991,63.4843,63.3991,63.4765,20300.0
2013-06-14 13:50:00,81.99,82.0,81.68,81.75,54300.0,63.4765,63.4843,63.2365,63.2907,54300.0
2013-06-14 14:00:00,81.75,81.78,81.5,81.75,39800.0,63.2907,63.314,63.0972,63.2907,39800.0
2013-06-14 14:10:00,81.75,81.75,81.64,81.7,26300.0,63.2907,63.2907,63.2056,63.252,26300.0
2013-06-14 14:20:00,81.71,82.0,81.69,81.94,21000.0,63.2598,63.4843,63.2443,63.4378,21000.0
2013-06-14 14:30:00,81.94,81.95,81.83,81.93,32900.0,63.4378,63.4456,63.3527,63.4301,32900.0
2013-06-14 14:40:00,81.95,81.96,81.8,81.8,23700.0,63.4456,63.4533,63.3294,63.3294,23700.0
2013-06-14 14:50:00,81.78,81.86,81.63,81.63,35600.0,63.314,63.3759,63.1978,63.1978,35600.0
2013-06-14 15:00:00,81.63,81.95,81.63,81.9,29400.0,63.1978,63.4456,63.1978,63.4069,29400.0
2013-06-14 15:10:00,81.89,82.13,81.88,82.1,25600.0,63.3991,63.5849,63.3914,63.5617,25600.0
2013-06-14 15:20:00,82.1,82.15,81.96,81.98,33500.0,63.5617,63.6004,63.4533,63.4688,33500.0
2013-06-14 15:30:00,81.98,82.05,81.87,81.96,34900.0,63.4688,63.523,63.3836,63.4533,34900.0
2013-06-14 15:40:00,81.96,81.97,81.68,81.87,84300.0,63.4533,63.4611,63.2365,63.3836,84300.0
2013-06-14 15:50:00,81.87,81.92,81.78,81.84,144800.0,63.3836,63.4224,63.314,63.3604,144800.0
2013-06-17 09:30:00,82.64,83.0,82.54,82.96,28800.0,63.9798,64.2585,63.9024,64.2275,28800.0
2013-06-17 09:40:00,82.97,83.17,82.81,83.13,51500.0,64.2353,64.3901,64.1114,64.3591,51500.0
2013-06-17 09:50:00,83.21,83.4,83.19,83.3,43800.0,64.4211,64.5682,64.4056,64.4907,43800.0
2013-06-17 10:00:00,83.33,83.39,83.06,83.21,23500.0,64.514,64.5604,64.3049,64.4211,23500.0
2013-06-17 10:10:00,83.25,83.47,83.24,83.3,33700.0,64.452,64.6224,64.4443,64.4907,33700.0
2013-06-17 10:20:00,83.37,83.4,83.23,83.37,16100.0,64.5449,64.5682,64.4366,64.5449,16100.0
2013-06-17 10:30:00,83.36,83.38,83.18,83.19,13600.0,64.5372,64.5527,64.3978,64.4056,13600.0
2013-06-17 10:40:00,83.18,83.2,83.01,83.14,26200.0,64.3978,64.4133,64.2662,64.3669,26200.0
2013-06-17 10:50:00,83.13,83.33,83.11,83.33,16600.0,64.3591,64.514,64.3436,64.514,16600.0
2013-06-17 11:00:00,83.33,83.34,83.14,83.27,30400.0,64.514,64.5217,64.3669,64.4675,30400.0
2013-06-17 11:10:00,83.29,83.4,83.28,83.28,24700.0,64.483,64.5682,64.4753,64.4753,24700.0
2013-06-17 11:20:00,83.28,83.33,83.25,83.28,20700.0,64.4753,64.514,64.452,64.4753,20700.0
2013-06-17 11:30:00,83.27,83.27,83.15,83.17,95900.0,64.4675,64.4675,64.3746,64.3901,95900.0
2013-06-17 11:40:00,83.15,83.15,82.92,82.97,91600.0,64.3746,64.3746,64.1966,64.2353,91600.0
2013-06-17 11:50:00,82.98,83.01,82.89,82.98,30200.0,64.243,64.2662,64.1733,64.243,30200.0
2013-06-17 12:00:00,82.97,83.0,82.92,82.96,24900.0,64.2353,64.2585,64.1966,64.2275,24900.0
2013-06-17 12:10:00,82.92,83.01,82.92,82.96,8000.0,64.1966,64.2662,64.1966,64.2275,8000.0
2013-06-17 12:20:00,82.97,82.99,82.93,82.98,24400.0,64.2353,64.2507,64.2043,64.243,24400.0
2013-06-17 12:30:00,82.99,83.11,82.98,83.04,11200.0,64.2507,64.3436,64.243,64.2895,11200.0
2013-06-17 12:40:00,83.05,83.11,82.99,83.05,12100.0,64.2972,64.3436,64.2507,64.2972,12100.0
2013-06-17 12:50:00,83.06,83.08,82.92,82.93,11200.0,64.3049,64.3204,64.1966,64.2043,11200.0
2013-06-17 13:00:00,82.97,82.99,82.94,82.96,10600.0,64.2353,64.2507,64.212,64.2275,10600.0
2013-06-17 13:10:00,82.95,82.98,82.93,82.96,11500.0,64.2198,64.243,64.2043,64.2275,11500.0
2013-06-17 13:20:00,82.95,83.07,82.94,83.06,16300.0,64.2198,64.3127,64.212,64.3049,16300.0
2013-06-17 13:30:00,83.06,83.15,83.04,83.04,14500.0,64.3049,64.3746,64.2895,64.2895,14500.0
2013-06-17 13:40:00,83.05,83.09,83.04,83.09,18100.0,64.2972,64.3282,64.2895,64.3282,18100.0
2013-06-17 13:50:00,83.11,83.19,83.06,83.12,11600.0,64.3436,64.4056,64.3049,64.3514,11600.0
2013-06-17 14:00:00,83.14,83.16,82.84,82.85,23900.0,64.3669,64.3824,64.1346,64.1424,23900.0
2013-06-17 14:10:00,82.87,82.95,82.74,82.82,15600.0,64.1578,64.2198,64.0572,64.1191,15600.0
2013-06-17 14:20:00,82.82,82.86,82.49,82.58,26300.0,64.1191,64.1501,63.8636,63.9333,26300.0
2013-06-17 14:30:00,82.62,82.75,82.52,82.7,12800.0,63.9643,64.0649,63.8869,64.0262,12800.0
2013-06-17 14:40:00,82.71,82.8,82.37,82.37,14200.0,64.034,64.1036,63.7707,63.7707,14200.0
2013-06-17 14:50:00,82.36,82.53,82.28,82.41,24900.0,63.763,63.8946,63.7011,63.8017,24900.0
2013-06-17 15:00:00,82.39,82.55,82.34,82.51,26000.0,63.7862,63.9101,63.7475,63.8791,26000.0
2013-06-17 15:10:00,82.5,82.51,82.31,82.38,30700.0,63.8714,63.8791,63.7243,63.7785,30700.0
2013-06-17 15:20:00,82.38,82.5,82.28,82.47,38100.0,63.7785,63.8714,63.7011,63.8482,38100.0
2013-06-17 15:30:00,82.46,82.94,82.46,82.88,39500.0,63.8404,64.212,63.8404,64.1656,39500.0
2013-06-17 15:40:00,82.89,82.96,82.77,82.82,58500.0,64.1733,64.2275,64.0804,64.1191,58500.0
2013-06-17 15:50:00,82.78,82.82,82.6,82.65,162400.0,64.0882,64.1191,63.9488,63.9875,162400.0
2013-06-18 09:30:00,82.96,83.26,82.85,83.18,74400.0,64.2275,64.4598,64.1424,64.3978,74400.0
2013-06-18 09:40:00,83.23,83.36,83.14,83.15,17000.0,64.4366,64.5372,64.3669,64.3746,17000.0
2013-06-18 09:50:00,83.21,83.36,83.15,83.25,15500.0,64.4211,64.5372,64.3746,64.452,15500.0
2013-06-18 10:00:00,83.24,83.29,83.08,83.25,8400.0,64.4443,64.483,64.3204,64.452,8400.0
2013-06-18 10:10:00,83.25,83.29,83.09,83.27,12600.0,64.452,64.483,64.3282,64.4675,12600.0
2013-06-18 10:20:00,83.27,83.33,83.22,83.25,11100.0,64.4675,64.514,64.4288,64.452,11100.0
2013-06-18 10:30:00,83.26,83.56,83.25,83.55,12600.0,64.4598,64.692,64.452,64.6843,12600.0
2013-06-18 10:40:00,83.54,83.58,83.41,83.44,9000.0,64.6766,64.7075,64.5759,64.5991,9000.0
2013-06-18 10:50:00,83.47,83.6,83.47,83.56,10700.0,64.6224,64.723,64.6224,64.692,10700.0
2013-06-18 11:00:00,83.54,83.54,83.46,83.49,9700.0,64.6766,64.6766,64.6146,64.6378,9700.0
2013-06-18 11:10:00,83.49,83.52,83.42,83.48,13500.0,64.6378,64.6611,64.5836,64.6301,13500.0
2013-06-18 11:20:00,83.5,83.66,83.47,83.64,14400.0,64.6456,64.7695,64.6224,64.754,14400.0
2013-06-18 11:30:00,83.63,83.7,83.58,83.59,16800.0,64.7462,64.8004,64.7075,64.7153,16800.0
2013-06-18 11:40:00,83.58,83.8,83.58,83.74,17000.0,64.7075,64.8778,64.7075,64.8314,17000.0
2013-06-18 11:50:00,83.74,83.77,83.64,83.67,17500.0,64.8314,64.8546,64.754,64.7772,17500.0
2013-06-18 12:00:00,83.66,83.71,83.6,83.65,6500.0,64.7695,64.8082,64.723,64.7617,6500.0
2013-06-18 12:10:00,83.64,83.71,83.61,83.66,10700.0,64.754,64.8082,64.7307,64.7695,10700.0
2013-06-18 12:20:00,83.65,83.65,83.56,83.57,10000.0,64.7617,64.7617,64.692,64.6998,10000.0
2013-06-18 12:30:00,83.58,83.59,83.51,83.54,7500.0,64.7075,64.7153,64.6533,64.6766,7500.0
2013-06-18 12:40:00,83.54,83.66,83.54,83.63,7400.0,64.6766,64.7695,64.6766,64.7462,7400.0
2013-06-18 12:50:00,83.62,83.73,83.62,83.7,15200.0,64.7385,64.8237,64.7385,64.8004,15200.0
2013-06-18 13:00:00,83.73,83.75,83.6,83.63,13200.0,64.8237,64.8391,64.723,64.7462,13200.0
2013-06-18 13:10:00,83.61,83.63,83.54,83.6,6800.0,64.7307,64.7462,64.6766,64.723,6800.0
2013-06-18 13:20:00,83.59,83.63,83.53,83.55,17500.0,64.7153,64.7462,64.6688,64.6843,17500.0
2013-06-18 13:30:00,83.57,83.57,83.39,83.39,13400.0,64.6998,64.6998,64.5604,64.5604,13400.0
2013-06-18 13:40:00,83.38,83.54,83.37,83.51,12600.0,64.5527,64.6766,64.5449,64.6533,12600.0
2013-06-18 13:50:00,83.49,83.54,83.46,83.48,13200.0,64.6378,64.6766,64.6146,64.6301,13200.0
2013-06-18 14:00:00,83.48,83.51,83.39,83.41,34200.0,64.6301,64.6533,64.5604,64.5759,34200.0
2013-06-18 14:10:00,83.41,83.52,83.41,83.47,15400.0,64.5759,64.6611,64.5759,64.6224,15400.0
2013-06-18 14:20:00,83.47,83.5,83.34,83.43,14900.0,64.6224,64.6456,64.5217,64.5914,14900.0
2013-06-18 14:30:00,83.44,83.52,83.43,83.48,13100.0,64.5991,64.6611,64.5914,64.6301,13100.0
2013-06-18 14:40:00,83.47,83.55,83.44,83.54,16000.0,64.6224,64.6843,64.5991,64.6766,16000.0
2013-06-18 14:50:00,83.54,83.55,83.46,83.51,14200.0,64.6766,64.6843,64.6146,64.6533,14200.0
2013-06-18 15:00:00,83.5,83.5,83.38,83.43,16500.0,64.6456,64.6456,64.5527,64.5914,16500.0
2013-06-18 15:10:00,83.43,83.48,83.37,83.46,30000.0,64.5914,64.6301,64.5449,64.6146,30000.0
2013-06-18 15:20:00,83.46,83.54,83.42,83.54,30300.0,64.6146,64.6766,64.5836,64.6766,30300.0
2013-06-18 15:30:00,83.54,83.56,83.4,83.44,28700.0,64.6766,64.692,64.5682,64.5991,28700.0
2013-06-18 15:40:00,83.45,83.47,83.32,83.35,41700.0,64.6069,64.6224,64.5062,64.5295,41700.0
2013-06-18 15:50:00,83.36,83.4,83.24,83.39,97000.0,64.5372,64.5682,64.4443,64.5604,97000.0
2013-06-19 09:30:00,83.24,83.75,83.03,83.09,24600.0,64.4443,64.8391,64.2817,64.3282,24600.0
2013-06-19 09:40:00,83.04,83.14,82.81,82.81,12700.0,64.2895,64.3669,64.1114,64.1114,12700.0
2013-06-19 09:50:00,82.78,82.89,82.62,82.84,35200.0,64.0882,64.1733,63.9643,64.1346,35200.0
2013-06-19 10:00:00,82.87,82.89,82.69,82.8,31600.0,64.1578,64.1733,64.0185,64.1036,31600.0
2013-06-19 10:10:00,82.81,83.06,82.81,83.0,22500.0,64.1114,64.3049,64.1114,64.2585,22500.0
2013-06-19 10:20:00,83.0,83.21,83.0,83.14,37000.0,64.2585,64.4211,64.2585,64.3669,37000.0
2013-06-19 10:30:00,83.14,83.23,83.12,83.21,20000.0,64.3669,64.4366,64.3514,64.4211,20000.0
2013-06-19 10:40:00,83.21,83.29,83.06,83.09,77400.0,64.4211,64.483,64.3049,64.3282,77400.0
2013-06-19 10:50:00,83.1,83.1,82.94,83.07,27100.0,64.3359,64.3359,64.212,64.3127,27100.0
2013-06-19 11:00:00,83.09,83.14,82.98,83.01,32100.0,64.3282,64.3669,64.243,64.2662,32100.0
2013-06-19 11:10:00,83.04,83.17,83.03,83.17,39100.0,64.2895,64.3901,64.2817,64.3901,39100.0
2013-06-19 11:20:00,83.15,83.15,83.0,83.07,13500.0,64.3746,64.3746,64.2585,64.3127,13500.0
2013-06-19 11:30:00,83.1,83.17,83.03,83.14,17500.0,64.3359,64.3901,64.2817,64.3669,17500.0
2013-06-19 11:40:00,83.15,83.24,83.14,83.17,9700.0,64.3746,64.4443,64.3669,64.3901,9700.0
2013-06-19 11:50:00,83.16,83.21,83.13,83.15,11700.0,64.3824,64.4211,64.3591,64.3746,11700.0
2013-06-19 12:00:00,83.15,83.21,83.13,83.18,11900.0,64.3746,64.4211,64.3591,64.3978,11900.0
2013-06-19 12:10:00,83.17,83.23,83.15,83.2,17400.0,64.3901,64.4366,64.3746,64.4133,17400.0
2013-06-19 12:20:00,83.21,83.28,83.17,83.23,9800.0,64.4211,64.4753,64.3901,64.4366,9800.0
2013-06-19 12:30:00,83.29,83.29,83.15,83.19,13900.0,64.483,64.483,64.3746,64.4056,13900.0
2013-06-19 12:40:00,83.25,83.37,83.21,83.32,17400.0,64.452,64.5449,64.4211,64.5062,17400.0
2013-06-19 12:50:00,83.32,83.33,83.27,83.29,11300.0,64.5062,64.514,64.4675,64.483,11300.0
2013-06-19 13:00:00,83.27,83.35,83.19,83.35,22300.0,64.4675,64.5295,64.4056,64.5295,22300.0
2013-06-19 13:10:00,83.36,83.38,83.25,83.33,57600.0,64.5372,64.5527,64.452,64.514,57600.0
2013-06-19 13:20:00,83.34,83.34,83.22,83.31,23800.0,64.5217,64.5217,64.4288,64.4985,23800.0
2013-06-19 13:30:00,83.31,83.4,83.3,83.34,30200.0,64.4985,64.5682,64.4907,64.5217,30200.0
2013-06-19 13:40:00,83.34,83.43,83.31,83.36,27900.0,64.5217,64.5914,64.4985,64.5372,27900.0
2013-06-19 13:50:00,83.38,83.5,83.36,83.5,29800.0,64.5527,64.6456,64.5372,64.6456,29800.0
2013-06-19 14:00:00,83.5,83.55,82.67,82.91,59400.0,64.6456,64.6843,64.003,64.1888,59400.0
2013-06-19 14:10:00,82.9,83.31,82.74,83.2,29400.0,64.1811,64.4985,64.0572,64.4133,29400.0
2013-06-19 14:20:00,83.2,83.22,82.83,83.16,41100.0,64.4133,64.4288,64.1269,64.3824,41100.0
2013-06-19 14:30:00,83.17,83.34,82.85,83.05,63600.0,64.3901,64.5217,64.1424,64.2972,63600.0
2013-06-19 14:40:00,83.05,83.32,82.94,83.07,46300.0,64.2972,64.5062,64.212,64.3127,46300.0
2013-06-19 14:50:00,83.06,83.06,82.13,82.29,40600.0,64.3049,64.3049,63.5849,63.7088,40600.0
2013-06-19 15:00:00,82.26,82.49,82.16,82.27,30700.0,63.6856,63.8636,63.6082,63.6933,30700.0
2013-06-19 15:10:00,82.26,82.39,82.12,82.15,39700.0,63.6856,63.7862,63.5772,63.6004,39700.0
2013-06-19 15:20:00,82.15,82.6,82.14,82.55,57400.0,63.6004,63.9488,63.5927,63.9101,57400.0
2013-06-19 15:30:00,82.54,82.57,82.25,82.27,70600.0,63.9024,63.9256,63.6778,63.6933,70600.0
2013-06-19 15:40:00,82.27,82.31,81.76,81.86,110400.0,63.6933,63.7243,63.2985,63.3759,110400.0
2013-06-19 15:50:00,81.85,81.9,81.52,81.53,315700.0,63.3682,63.4069,63.1127,63.1204,315700.0
2013-06-20 09:30:00,80.62,80.62,80.17,80.41,28600.0,62.4159,62.4159,62.0675,62.2533,28600.0
2013-06-20 09:40:00,80.42,81.08,80.25,81.06,44800.0,62.2611,62.772,62.1294,62.7565,44800.0
2013-06-20 09:50:00,81.02,81.26,80.59,80.59,46100.0,62.7256,62.9114,62.3927,62.3927,46100.0
2013-06-20 10:00:00,80.63,80.98,80.24,80.52,69300.0,62.4236,62.6946,62.1217,62.3385,69300.0
2013-06-20 10:10:00,80.5,80.56,79.94,80.06,99800.0,62.323,62.3694,61.8894,61.9823,99800.0
2013-06-20 10:20:00,80.08,80.33,80.02,80.3,59300.0,61.9978,62.1914,61.9514,62.1681,59300.0
2013-06-20 10:30:00,80.27,80.28,79.92,79.99,52900.0,62.1449,62.1527,61.874,61.9281,52900.0
2013-06-20 10:40:00,79.98,80.32,79.87,80.27,25200.0,61.9204,62.1836,61.8352,62.1449,25200.0
2013-06-20 10:50:00,80.26,80.4,80.24,80.33,40300.0,62.1372,62.2456,62.1217,62.1914,40300.0
2013-06-20 11:00:00,80.31,80.32,79.81,79.81,40500.0,62.1759,62.1836,61.7888,61.7888,40500.0
2013-06-20 11:10:00,79.82,80.03,79.82,79.91,51100.0,61.7965,61.9591,61.7965,61.8662,51100.0
2013-06-20 11:20:00,79.91,80.11,79.89,80.04,39000.0,61.8662,62.0211,61.8507,61.9669,39000.0
2013-06-20 11:30:00,80.06,80.16,79.85,80.15,33000.0,61.9823,62.0598,61.8198,62.052,33000.0
2013-06-20 11:40:00,80.16,80.2,80.0,80.19,30500.0,62.0598,62.0907,61.9359,62.083,30500.0
2013-06-20 11:50:00,80.21,80.33,80.21,80.27,24200.0,62.0985,62.1914,62.0985,62.1449,24200.0
2013-06-20 12:00:00,80.29,80.46,80.24,80.32,39500.0,62.1604,62.292,62.1217,62.1836,39500.0
2013-06-20 12:10:00,80.33,80.73,80.33,80.72,95700.0,62.1914,62.5011,62.1914,62.4933,95700.0
2013-06-20 12:20:00,80.72,80.72,80.45,80.47,21700.0,62.4933,62.4933,62.2843,62.2998,21700.0
2013-06-20 12:30:00,80.48,80.75,80.48,80.52,31200.0,62.3075,62.5165,62.3075,62.3385,31200.0
2013-06-20 12:40:00,80.5,80.6,80.43,80.48,14600.0,62.323,62.4004,62.2688,62.3075,14600.0
2013-06-20 12:50:00,80.48,80.58,80.39,80.39,26900.0,62.3075,62.3849,62.2378,62.2378,26900.0
2013-06-20 13:00:00,80.43,80.46,80.28,80.45,22900.0,62.2688,62.292,62.1527,62.2843,22900.0
2013-06-20 13:10:00,80.46,80.48,79.96,80.08,29900.0,62.292,62.3075,61.9049,61.9978,29900.0
2013-06-20 13:20:00,80.11,80.27,80.02,80.27,27100.0,62.0211,62.1449,61.9514,62.1449,27100.0
2013-06-20 13:30:00,80.26,80.34,80.18,80.21,20600.0,62.1372,62.1991,62.0752,62.0985,20600.0
2013-06-20 13:40:00,80.21,80.43,80.17,80.33,31500.0,62.0985,62.2688,62.0675,62.1914,31500.0
2013-06-20 13:50:00,80.32,80.37,80.14,80.33,47700.0,62.1836,62.2223,62.0443,62.1914,47700.0
2013-06-20 14:00:00,80.33,80.34,80.09,80.13,53000.0,62.1914,62.1991,62.0056,62.0365,53000.0
2013-06-20 14:10:00,80.12,80.12,79.79,79.92,53500.0,62.0288,62.0288,61.7733,61.874,53500.0
2013-06-20 14:20:00,79.93,79.96,79.38,79.41,55100.0,61.8817,61.9049,61.4559,61.4791,55100.0
2013-06-20 14:30:00,79.44,79.59,79.37,79.47,49300.0,61.5023,61.6185,61.4481,61.5256,49300.0
2013-06-20 14:40:00,79.46,79.75,79.45,79.63,41500.0,61.5178,61.7423,61.5101,61.6494,41500.0
2013-06-20 14:50:00,79.61,79.62,79.09,79.09,57900.0,61.634,61.6417,61.2314,61.2314,57900.0
2013-06-20 15:00:00,79.12,79.66,79.07,79.66,72200.0,61.2546,61.6727,61.2159,61.6727,72200.0
2013-06-20 15:10:00,79.67,79.7,79.15,79.17,64900.0,61.6804,61.7036,61.2778,61.2933,64900.0
2013-06-20 15:20:00,79.17,79.26,79.0,79.1,78600.0,61.2933,61.363,61.1617,61.2391,78600.0
2013-06-20 15:30:00,79.07,79.19,78.82,78.82,111800.0,61.2159,61.3088,61.0223,61.0223,111800.0
2013-06-20 15:40:00,78.81,78.97,78.73,78.84,138600.0,61.0146,61.1385,60.9527,61.0378,138600.0
2013-06-20 15:50:00,78.83,79.3,78.83,79.08,201900.0,61.0301,61.394,61.0301,61.2236,201900.0
2013-06-21 09:30:00,80.08,80.31,79.42,79.47,312100.0,61.9978,62.1759,61.4869,61.5256,312100.0
2013-06-21 09:40:00,79.36,79.8,79.36,79.74,44000.0,61.4404,61.7811,61.4404,61.7346,44000.0
2013-06-21 09:50:00,79.66,79.67,78.93,78.93,56500.0,61.6727,61.6804,61.1075,61.1075,56500.0
2013-06-21 10:00:00,78.92,79.31,78.92,79.27,51000.0,61.0998,61.4017,61.0998,61.3707,51000.0
2013-06-21 10:10:00,79.26,79.31,79.01,79.13,45600.0,61.363,61.4017,61.1694,61.2623,45600.0
2013-06-21 10:20:00,79.14,79.26,78.94,79.03,30200.0,61.2701,61.363,61.1152,61.1849,30200.0
2013-06-21 10:30:00,79.0,79.02,78.8,79.0,106000.0,61.1617,61.1772,61.0069,61.1617,106000.0
2013-06-21 10:40:00,79.0,79.18,78.9,79.13,77200.0,61.1617,61.301,61.0843,61.2623,77200.0
2013-06-21 10:50:00,79.13,79.56,79.11,79.41,78800.0,61.2623,61.5952,61.2469,61.4791,78800.0
2013-06-21 11:00:00,79.42,79.49,78.88,79.16,105400.0,61.4869,61.541,61.0688,61.2856,105400.0
2013-06-21 11:10:00,79.19,79.21,78.92,79.13,55800.0,61.3088,61.3243,61.0998,61.2623,55800.0
2013-06-21 11:20:00,79.1,79.13,78.57,78.57,55400.0,61.2391,61.2623,60.8288,60.8288,55400.0
2013-06-21 11:30:00,78.58,78.71,78.26,78.63,39500.0,60.8365,60.9372,60.5888,60.8752,39500.0
2013-06-21 11:40:00,78.61,78.76,78.49,78.75,47300.0,60.8598,60.9759,60.7669,60.9681,47300.0
2013-06-21 11:50:00,78.76,78.83,78.57,78.72,27900.0,60.9759,61.0301,60.8288,60.9449,27900.0
2013-06-21 12:00:00,78.73,79.14,78.73,78.98,29300.0,60.9527,61.2701,60.9527,61.1462,29300.0
2013-06-21 12:10:00,78.97,79.04,78.76,78.9,26700.0,61.1385,61.1927,60.9759,61.0843,26700.0
2013-06-21 12:20:00,78.9,78.91,78.72,78.84,22700.0,61.0843,61.092,60.9449,61.0378,22700.0
2013-06-21 12:30:00,78.84,78.97,78.83,78.92,45500.0,61.0378,61.1385,61.0301,61.0998,45500.0
2013-06-21 12:40:00,78.91,79.48,78.88,79.42,44400.0,61.092,61.5333,61.0688,61.4869,44400.0
2013-06-21 12:50:00,79.38,79.62,79.16,79.62,25900.0,61.4559,61.6417,61.2856,61.6417,25900.0
2013-06-21 13:00:00,79.64,79.72,79.22,79.72,33900.0,61.6572,61.7191,61.332,61.7191,33900.0
2013-06-21 13:10:00,79.79,79.87,79.63,79.7,29800.0,61.7733,61.8352,61.6494,61.7036,29800.0
2013-06-21 13:20:00,79.68,79.69,79.4,79.5,20300.0,61.6881,61.6959,61.4714,61.5488,20300.0
2013-06-21 13:30:00,79.5,79.7,79.5,79.65,51000.0,61.5488,61.7036,61.5488,61.6649,51000.0
2013-06-21 13:40:00,79.66,79.79,79.55,79.58,35000.0,61.6727,61.7733,61.5875,61.6107,35000.0
2013-06-21 13:50:00,79.58,79.69,79.18,79.23,42600.0,61.6107,61.6959,61.301,61.3398,42600.0
2013-06-21 14:00:00,79.23,79.26,79.04,79.12,49400.0,61.3398,61.363,61.1927,61.2546,49400.0
2013-06-21 14:10:00,79.15,79.33,79.15,79.31,61400.0,61.2778,61.4172,61.2778,61.4017,61400.0
2013-06-21 14:20:00,79.32,79.39,79.23,79.31,62000.0,61.4094,61.4636,61.3398,61.4017,62000.0
2013-06-21 14:30:00,79.29,79.31,79.06,79.13,46000.0,61.3862,61.4017,61.2081,61.2623,46000.0
2013-06-21 14:40:00,79.13,79.18,78.98,79.08,30500.0,61.2623,61.301,61.1462,61.2236,30500.0
2013-06-21 14:50:00,79.1,79.21,79.02,79.21,22700.0,61.2391,61.3243,61.1772,61.3243,22700.0
2013-06-21 15:00:00,79.22,79.32,79.09,79.26,49800.0,61.332,61.4094,61.2314,61.363,49800.0
2013-06-21 15:10:00,79.24,79.52,79.24,79.35,31700.0,61.3475,61.5643,61.3475,61.4327,31700.0
2013-06-21 15:20:00,79.35,79.68,79.34,79.64,38000.0,61.4327,61.6881,61.4249,61.6572,38000.0
2013-06-21 15:30:00,79.64,79.65,79.36,79.38,57400.0,61.6572,61.6649,61.4404,61.4559,57400.0
2013-06-21 15:40:00,79.39,79.39,79.12,79.24,65900.0,61.4636,61.4636,61.2546,61.3475,65900.0
2013-06-21 15:50:00,79.25,79.28,79.07,79.15,115000.0,61.3552,61.3785,61.2159,61.2778,115000.0
2013-06-24 09:30:00,78.25,78.4,77.42,77.42,73400.0,60.581,60.6972,59.9385,59.9385,73400.0
2013-06-24 09:40:00,77.38,77.75,77.34,77.69,49100.0,59.9075,60.1939,59.8765,60.1475,49100.0
2013-06-24 09:50:00,77.7,77.77,77.49,77.6,40500.0,60.1552,60.2094,59.9927,60.0778,40500.0
2013-06-24 10:00:00,77.62,77.62,77.17,77.45,30000.0,60.0933,60.0933,59.7449,59.9617,30000.0
2013-06-24 10:10:00,77.46,77.64,77.34,77.44,32800.0,59.9694,60.1088,59.8765,59.9539,32800.0
2013-06-24 10:20:00,77.47,77.58,77.26,77.52,22600.0,59.9772,60.0623,59.8146,60.0159,22600.0
2013-06-24 10:30:00,77.51,77.64,77.21,77.6,24100.0,60.0081,60.1088,59.7759,60.0778,24100.0
2013-06-24 10:40:00,77.59,77.77,77.53,77.75,21800.0,60.0701,60.2094,60.0236,60.1939,21800.0
2013-06-24 10:50:00,77.77,77.8,77.59,77.59,19300.0,60.2094,60.2327,60.0701,60.0701,19300.0
2013-06-24 11:00:00,77.54,77.69,77.44,77.51,23100.0,60.0314,60.1475,59.9539,60.0081,23100.0
2013-06-24 11:10:00,77.47,77.55,77.1,77.15,22400.0,59.9772,60.0391,59.6907,59.7294,22400.0
2013-06-24 11:20:00,77.15,77.15,76.83,76.87,19900.0,59.7294,59.7294,59.4817,59.5126,19900.0
2013-06-24 11:30:00,76.86,77.18,76.83,77.01,33500.0,59.5049,59.7527,59.4817,59.621,33500.0
2013-06-24 11:40:00,77.01,77.15,76.81,76.93,24500.0,59.621,59.7294,59.4662,59.5591,24500.0
2013-06-24 11:50:00,76.97,77.27,76.97,77.25,30400.0,59.5901,59.8223,59.5901,59.8068,30400.0
2013-06-24 12:00:00,77.26,77.35,76.85,76.88,30200.0,59.8146,59.8843,59.4972,59.5204,30200.0
2013-06-24 12:10:00,76.89,76.99,76.77,76.88,94100.0,59.5281,59.6056,59.4352,59.5204,94100.0
2013-06-24 12:20:00,76.81,77.15,76.78,77.07,22600.0,59.4662,59.7294,59.443,59.6675,22600.0
2013-06-24 12:30:00,77.08,77.48,77.05,77.21,45300.0,59.6752,59.9849,59.652,59.7759,45300.0
2013-06-24 12:40:00,77.22,77.4,77.21,77.22,20500.0,59.7836,59.923,59.7759,59.7836,20500.0
2013-06-24 12:50:00,77.21,77.42,77.17,77.32,20100.0,59.7759,59.9385,59.7449,59.861,20100.0
2013-06-24 13:00:00,77.34,77.38,77.09,77.16,18300.0,59.8765,59.9075,59.683,59.7372,18300.0
2013-06-24 13:10:00,77.14,77.47,77.12,77.4,28900.0,59.7217,59.9772,59.7062,59.923,28900.0
2013-06-24 13:20:00,77.4,77.69,77.35,77.52,51600.0,59.923,60.1475,59.8843,60.0159,51600.0
2013-06-24 13:30:00,77.51,77.65,77.45,77.62,16900.0,60.0081,60.1165,59.9617,60.0933,16900.0
2013-06-24 13:40:00,77.63,77.77,77.42,77.45,21200.0,60.101,60.2094,59.9385,59.9617,21200.0
2013-06-24 13:50:00,77.46,77.65,77.36,77.65,17800.0,59.9694,60.1165,59.892,60.1165,17800.0
2013-06-24 14:00:00,77.66,77.98,77.53,77.92,30100.0,60.1243,60.372,60.0236,60.3256,30100.0
2013-06-24 14:10:00,77.98,78.02,77.72,77.92,23600.0,60.372,60.403,60.1707,60.3256,23600.0
2013-06-24 14:20:00,77.92,78.13,77.91,78.11,27800.0,60.3256,60.4881,60.3178,60.4727,27800.0
2013-06-24 14:30:00,78.09,78.22,78.0,78.15,88500.0,60.4572,60.5578,60.3875,60.5036,88500.0
2013-06-24 14:40:00,78.17,78.24,78.01,78.19,50100.0,60.5191,60.5733,60.3952,60.5346,50100.0
2013-06-24 14:50:00,78.19,78.3,77.88,78.04,22400.0,60.5346,60.6198,60.2946,60.4185,22400.0
2013-06-24 15:00:00,78.04,78.22,77.97,78.01,30900.0,60.4185,60.5578,60.3643,60.3952,30900.0
2013-06-24 15:10:00,77.99,78.22,77.76,77.87,35900.0,60.3798,60.5578,60.2017,60.2868,35900.0
2013-06-24 15:20:00,77.89,78.07,77.77,77.8,45300.0,60.3023,60.4417,60.2094,60.2327,45300.0
2013-06-24 15:30:00,77.79,78.13,77.79,78.1,62100.0,60.2249,60.4881,60.2249,60.4649,62100.0
2013-06-24 15:40:00,78.09,78.1,77.56,77.67,83900.0,60.4572,60.4649,60.0468,60.132,83900.0
2013-06-24 15:50:00,77.65,77.86,77.45,77.46,171600.0,60.1165,60.2791,59.9617,59.9694,171600.0
2013-06-25 09:30:00,78.37,78.87,78.37,78.7,39800.0,60.6739,61.061,60.6739,60.9294,39800.0
2013-06-25 09:40:00,78.72,78.96,78.33,78.33,20200.0,60.9449,61.1307,60.643,60.643,20200.0
2013-06-25 09:50:00,78.37,78.64,78.12,78.47,15800.0,60.6739,60.883,60.4804,60.7514,15800.0
2013-06-25 10:00:00,78.48,78.57,78.09,78.37,19500.0,60.7591,60.8288,60.4572,60.6739,19500.0
2013-06-25 10:10:00,78.41,78.41,77.9,78.05,29200.0,60.7049,60.7049,60.3101,60.4262,29200.0
2013-06-25 10:20:00,78.04,78.31,78.04,78.2,17200.0,60.4185,60.6275,60.4185,60.5423,17200.0
2013-06-25 10:30:00,78.17,78.44,78.07,78.43,11400.0,60.5191,60.7281,60.4417,60.7204,11400.0
2013-06-25 10:40:00,78.41,78.6,78.33,78.6,16200.0,60.7049,60.852,60.643,60.852,16200.0
2013-06-25 10:50:00,78.6,78.79,78.56,78.73,15800.0,60.852,60.9991,60.821,60.9527,15800.0
2013-06-25 11:00:00,78.71,79.06,78.64,79.03,20700.0,60.9372,61.2081,60.883,61.1849,20700.0
2013-06-25 11:10:00,79.02,79.02,78.71,78.71,22100.0,61.1772,61.1772,60.9372,60.9372,22100.0
2013-06-25 11:20:00,78.71,78.71,78.51,78.6,12300.0,60.9372,60.9372,60.7823,60.852,12300.0
2013-06-25 11:30:00,78.63,78.87,78.57,78.81,21400.0,60.8752,61.061,60.8288,61.0146,21400.0
2013-06-25 11:40:00,78.81,78.91,78.67,78.85,43900.0,61.0146,61.092,60.9062,61.0456,43900.0
2013-06-25 11:50:00,78.8,78.97,78.8,78.87,17500.0,61.0069,61.1385,61.0069,61.061,17500.0
2013-06-25 12:00:00,78.85,79.01,78.77,78.98,10500.0,61.0456,61.1694,60.9836,61.1462,10500.0
2013-06-25 12:10:00,78.99,79.03,78.92,79.02,8200.0,61.1539,61.1849,61.0998,61.1772,8200.0
2013-06-25 12:20:00,78.96,78.99,78.88,78.91,15000.0,61.1307,61.1539,61.0688,61.092,15000.0
2013-06-25 12:30:00,78.93,79.16,78.93,79.06,8900.0,61.1075,61.2856,61.1075,61.2081,8900.0
2013-06-25 12:40:00,79.07,79.12,79.03,79.12,12400.0,61.2159,61.2546,61.1849,61.2546,12400.0
2013-06-25 12:50:00,79.12,79.19,78.98,79.03,17100.0,61.2546,61.3088,61.1462,61.1849,17100.0
2013-06-25 13:00:00,79.05,79.2,78.94,78.95,17100.0,61.2004,61.3165,61.1152,61.123,17100.0
2013-06-25 13:10:00,78.96,79.02,78.85,78.87,38200.0,61.1307,61.1772,61.0456,61.061,38200.0
2013-06-25 13:20:00,78.87,78.95,78.75,78.9,23600.0,61.061,61.123,60.9681,61.0843,23600.0
2013-06-25 13:30:00,78.91,79.06,78.81,79.04,21700.0,61.092,61.2081,61.0146,61.1927,21700.0
2013-06-25 13:40:00,79.02,79.24,78.98,79.24,15900.0,61.1772,61.3475,61.1462,61.3475,15900.0
2013-06-25 13:50:00,79.25,79.25,79.0,79.04,17100.0,61.3552,61.3552,61.1617,61.1927,17100.0
2013-06-25 14:00:00,79.06,79.16,78.89,79.04,44800.0,61.2081,61.2856,61.0765,61.1927,44800.0
2013-06-25 14:10:00,79.05,79.24,79.05,79.19,17900.0,61.2004,61.3475,61.2004,61.3088,17900.0
2013-06-25 14:20:00,79.2,79.23,79.05,79.2,14000.0,61.3165,61.3398,61.2004,61.3165,14000.0
2013-06-25 14:30:00,79.22,79.42,79.16,79.31,25900.0,61.332,61.4869,61.2856,61.4017,25900.0
2013-06-25 14:40:00,79.33,79.57,79.3,79.48,67800.0,61.4172,61.603,61.394,61.5333,67800.0
2013-06-25 14:50:00,79.48,79.51,79.24,79.3,11600.0,61.5333,61.5565,61.3475,61.394,11600.0
2013-06-25 15:00:00,79.32,79.43,79.29,79.43,19900.0,61.4094,61.4946,61.3862,61.4946,19900.0
2013-06-25 15:10:00,79.43,79.49,79.34,79.34,23800.0,61.4946,61.541,61.4249,61.4249,23800.0
2013-06-25 15:20:00,79.32,79.66,79.32,79.65,27800.0,61.4094,61.6727,61.4094,61.6649,27800.0
2013-06-25 15:30:00,79.68,79.73,79.5,79.54,62100.0,61.6881,61.7269,61.5488,61.5798,62100.0
2013-06-25 15:40:00,79.55,79.61,79.24,79.3,53500.0,61.5875,61.634,61.3475,61.394,53500.0
2013-06-25 15:50:00,79.28,79.42,79.24,79.27,105300.0,61.3785,61.4869,61.3475,61.3707,105300.0
2013-06-26 09:30:00,80.08,80.45,80.07,80.25,31400.0,61.9978,62.2843,61.9901,62.1294,31400.0
2013-06-26 09:40:00,80.29,80.44,79.97,80.35,25200.0,62.1604,62.2765,61.9127,62.2069,25200.0
2013-06-26 09:50:00,80.35,80.82,80.26,80.62,27300.0,62.2069,62.5707,62.1372,62.4159,27300.0
2013-06-26 10:00:00,80.62,80.73,80.35,80.4,17500.0,62.4159,62.5011,62.2069,62.2456,17500.0
2013-06-26 10:10:00,80.4,80.45,80.18,80.29,24600.0,62.2456,62.2843,62.0752,62.1604,24600.0
2013-06-26 10:20:00,80.29,80.52,80.29,80.37,49500.0,62.1604,62.3385,62.1604,62.2223,49500.0
2013-06-26 10:30:00,80.36,80.41,80.2,80.38,13800.0,62.2146,62.2533,62.0907,62.2301,13800.0
2013-06-26 10:40:00,80.38,80.48,80.36,80.37,8800.0,62.2301,62.3075,62.2146,62.2223,8800.0
2013-06-26 10:50:00,80.33,80.37,80.2,80.24,16200.0,62.1914,62.2223,62.0907,62.1217,16200.0
2013-06-26 11:00:00,80.26,80.26,79.92,80.06,18400.0,62.1372,62.1372,61.874,61.9823,18400.0
2013-06-26 11:10:00,80.08,80.3,80.02,80.19,30900.0,61.9978,62.1681,61.9514,62.083,30900.0
2013-06-26 11:20:00,80.2,80.35,80.18,80.34,22600.0,62.0907,62.2069,62.0752,62.1991,22600.0
2013-06-26 11:30:00,80.34,80.37,80.24,80.31,36200.0,62.1991,62.2223,62.1217,62.1759,36200.0
2013-06-26 11:40:00,80.31,80.33,80.2,80.31,14900.0,62.1759,62.1914,62.0907,62.1759,14900.0
2013-06-26 11:50:00,80.32,80.34,80.23,80.23,7000.0,62.1836,62.1991,62.114,62.114,7000.0
2013-06-26 12:00:00,80.23,80.47,80.22,80.41,13300.0,62.114,62.2998,62.1062,62.2533,13300.0
2013-06-26 12:10:00,80.45,80.66,80.43,80.66,8300.0,62.2843,62.4469,62.2688,62.4469,8300.0
2013-06-26 12:20:00,80.67,80.75,80.66,80.73,10400.0,62.4546,62.5165,62.4469,62.5011,10400.0
2013-06-26 12:30:00,80.73,80.74,80.63,80.73,8400.0,62.5011,62.5088,62.4236,62.5011,8400.0
2013-06-26 12:40:00,80.73,80.77,80.67,80.69,6100.0,62.5011,62.532,62.4546,62.4701,6100.0
2013-06-26 12:50:00,80.68,80.75,80.59,80.59,16900.0,62.4623,62.5165,62.3927,62.3927,16900.0
2013-06-26 13:00:00,80.6,80.7,80.55,80.65,21100.0,62.4004,62.4778,62.3617,62.4391,21100.0
2013-06-26 13:10:00,80.66,80.79,80.64,80.75,13400.0,62.4469,62.5475,62.4314,62.5165,13400.0
2013-06-26 13:20:00,80.75,80.88,80.74,80.85,89400.0,62.5165,62.6172,62.5088,62.594,89400.0
2013-06-26 13:30:00,80.85,80.89,80.62,80.62,23100.0,62.594,62.6249,62.4159,62.4159,23100.0
2013-06-26 13:40:00,80.61,80.66,80.52,80.52,12400.0,62.4082,62.4469,62.3385,62.3385,12400.0
2013-06-26 13:50:00,80.52,80.57,80.49,80.53,11300.0,62.3385,62.3772,62.3152,62.3462,11300.0
2013-06-26 14:00:00,80.53,80.62,80.37,80.43,14500.0,62.3462,62.4159,62.2223,62.2688,14500.0
2013-06-26 14:10:00,80.43,80.43,80.29,80.35,10300.0,62.2688,62.2688,62.1604,62.2069,10300.0
2013-06-26 14:20:00,80.35,80.46,80.35,80.46,17200.0,62.2069,62.292,62.2069,62.292,17200.0
2013-06-26 14:30:00,80.46,80.46,80.27,80.35,40600.0,62.292,62.292,62.1449,62.2069,40600.0
2013-06-26 14:40:00,80.34,80.43,80.31,80.42,20500.0,62.1991,62.2688,62.1759,62.2611,20500.0
2013-06-26 14:50:00,80.43,80.52,80.41,80.43,19300.0,62.2688,62.3385,62.2533,62.2688,19300.0
2013-06-26 15:00:00,80.44,80.58,80.44,80.51,25200.0,62.2765,62.3849,62.2765,62.3307,25200.0
2013-06-26 15:10:00,80.5,80.57,80.45,80.52,19100.0,62.323,62.3772,62.2843,62.3385,19100.0
2013-06-26 15:20:00,80.53,80.55,80.4,80.48,30700.0,62.3462,62.3617,62.2456,62.3075,30700.0
2013-06-26 15:30:00,80.48,80.56,80.45,80.53,53600.0,62.3075,62.3694,62.2843,62.3462,53600.0
2013-06-26 15:40:00,80.53,80.58,80.27,80.38,216000.0,62.3462,62.3849,62.1449,62.2301,216000.0
2013-06-26 15:50:00,80.38,80.5,80.33,80.36,187600.0,62.2301,62.323,62.1914,62.2146,187600.0
2013-06-27 09:30:00,80.99,81.12,80.85,81.12,17200.0,62.7023,62.803,62.594,62.803,17200.0
2013-06-27 09:40:00,81.2,81.27,81.06,81.2,17900.0,62.8649,62.9191,62.7565,62.8649,17900.0
2013-06-27 09:50:00,81.2,81.31,81.15,81.2,12700.0,62.8649,62.9501,62.8262,62.8649,12700.0
2013-06-27 10:00:00,81.21,81.31,80.99,81.05,11400.0,62.8727,62.9501,62.7023,62.7488,11400.0
2013-06-27 10:10:00,81.02,81.17,80.97,81.1,19100.0,62.7256,62.8417,62.6869,62.7875,19100.0
2013-06-27 10:20:00,81.13,81.3,81.13,81.23,26500.0,62.8107,62.9423,62.8107,62.8882,26500.0
2013-06-27 10:30:00,81.24,81.3,81.2,81.24,36500.0,62.8959,62.9423,62.8649,62.8959,36500.0
2013-06-27 10:40:00,81.25,81.28,81.05,81.05,20100.0,62.9036,62.9269,62.7488,62.7488,20100.0
2013-06-27 10:50:00,81.03,81.25,81.03,81.15,22600.0,62.7333,62.9036,62.7333,62.8262,22600.0
2013-06-27 11:00:00,81.15,81.29,81.11,81.11,20700.0,62.8262,62.9346,62.7953,62.7953,20700.0
2013-06-27 11:10:00,81.14,81.14,81.01,81.01,9300.0,62.8185,62.8185,62.7178,62.7178,9300.0
2013-06-27 11:20:00,81.02,81.03,80.82,80.83,34000.0,62.7256,62.7333,62.5707,62.5785,34000.0
2013-06-27 11:30:00,80.82,80.89,80.82,80.87,35100.0,62.5707,62.6249,62.5707,62.6094,35100.0
2013-06-27 11:40:00,80.89,80.99,80.89,80.99,19200.0,62.6249,62.7023,62.6249,62.7023,19200.0
2013-06-27 11:50:00,80.99,81.01,80.91,80.96,13900.0,62.7023,62.7178,62.6404,62.6791,13900.0
2013-06-27 12:00:00,80.96,80.98,80.86,80.9,15800.0,62.6791,62.6946,62.6017,62.6327,15800.0
2013-06-27 12:10:00,80.91,80.95,80.86,80.87,30600.0,62.6404,62.6714,62.6017,62.6094,30600.0
2013-06-27 12:20:00,80.89,80.89,80.68,80.74,8500.0,62.6249,62.6249,62.4623,62.5088,8500.0
2013-06-27 12:30:00,80.78,80.97,80.78,80.97,8800.0,62.5398,62.6869,62.5398,62.6869,8800.0
2013-06-27 12:40:00,80.97,81.01,80.9,80.99,12600.0,62.6869,62.7178,62.6327,62.7023,12600.0
2013-06-27 12:50:00,80.99,81.15,80.98,81.07,19400.0,62.7023,62.8262,62.6946,62.7643,19400.0
2013-06-27 13:00:00,81.08,81.27,81.06,81.2,13300.0,62.772,62.9191,62.7565,62.8649,13300.0
2013-06-27 13:10:00,81.21,81.32,81.19,81.28,8000.0,62.8727,62.9578,62.8572,62.9269,8000.0
2013-06-27 13:20:00,81.3,81.36,81.22,81.26,15400.0,62.9423,62.9888,62.8804,62.9114,15400.0
2013-06-27 13:30:00,81.27,81.42,81.26,81.37,10800.0,62.9191,63.0353,62.9114,62.9965,10800.0
2013-06-27 13:40:00,81.41,81.47,81.38,81.46,10800.0,63.0275,63.074,63.0043,63.0662,10800.0
2013-06-27 13:50:00,81.45,81.47,81.24,81.24,5600.0,63.0585,63.074,62.8959,62.8959,5600.0
2013-06-27 14:00:00,81.25,81.3,81.19,81.25,36500.0,62.9036,62.9423,62.8572,62.9036,36500.0
2013-06-27 14:10:00,81.24,81.39,81.23,81.39,27100.0,62.8959,63.012,62.8882,63.012,27100.0
2013-06-27 14:20:00,81.39,81.44,81.33,81.42,16800.0,63.012,63.0507,62.9656,63.0353,16800.0
2013-06-27 14:30:00,81.43,81.49,81.38,81.42,34300.0,63.043,63.0894,63.0043,63.0353,34300.0
2013-06-27 14:40:00,81.43,81.49,81.31,81.39,16000.0,63.043,63.0894,62.9501,63.012,16000.0
2013-06-27 14:50:00,81.38,81.43,81.37,81.37,8700.0,63.0043,63.043,62.9965,62.9965,8700.0
2013-06-27 15:00:00,81.38,81.44,81.36,81.41,32400.0,63.0043,63.0507,62.9888,63.0275,32400.0
2013-06-27 15:10:00,81.42,81.58,81.4,81.56,40200.0,63.0353,63.1591,63.0198,63.1436,40200.0
2013-06-27 15:20:00,81.54,81.65,81.51,81.64,18100.0,63.1282,63.2133,63.1049,63.2056,18100.0
2013-06-27 15:30:00,81.64,81.67,81.49,81.59,28200.0,63.2056,63.2288,63.0894,63.1669,28200.0
2013-06-27 15:40:00,81.6,81.75,81.55,81.7,73400.0,63.1746,63.2907,63.1359,63.252,73400.0
2013-06-27 15:50:00,81.7,81.74,81.65,81.71,160300.0,63.252,63.283,63.2133,63.2598,160300.0
2013-06-28 09:30:00,81.4,81.42,80.86,81.03,30200.0,63.0198,63.0353,62.6017,62.7333,30200.0
2013-06-28 09:40:00,81.03,81.26,80.75,80.94,15400.0,62.7333,62.9114,62.5165,62.6636,15400.0
2013-06-28 09:50:00,80.89,80.89,80.43,80.45,19500.0,62.6249,62.6249,62.2688,62.2843,19500.0
2013-06-28 10:00:00,80.46,80.63,80.43,80.6,25300.0,62.292,62.4236,62.2688,62.4004,25300.0
2013-06-28 10:10:00,80.58,80.65,80.49,80.59,18700.0,62.3849,62.4391,62.3152,62.3927,18700.0
2013-06-28 10:20:00,80.58,80.61,80.47,80.61,12600.0,62.3849,62.4082,62.2998,62.4082,12600.0
2013-06-28 10:30:00,80.67,81.08,80.67,81.01,11400.0,62.4546,62.772,62.4546,62.7178,11400.0
2013-06-28 10:40:00,80.98,81.01,80.75,80.75,10400.0,62.6946,62.7178,62.5165,62.5165,10400.0
2013-06-28 10:50:00,80.76,81.11,80.76,81.09,15300.0,62.5243,62.7953,62.5243,62.7798,15300.0
2013-06-28 11:00:00,81.11,81.3,81.11,81.21,13300.0,62.7953,62.9423,62.7953,62.8727,13300.0
2013-06-28 11:10:00,81.23,81.3,81.18,81.2,11600.0,62.8882,62.9423,62.8494,62.8649,11600.0
2013-06-28 11:20:00,81.16,81.2,81.0,81.0,9800.0,62.834,62.8649,62.7101,62.7101,9800.0
2013-06-28 11:30:00,81.01,81.14,80.98,81.01,13500.0,62.7178,62.8185,62.6946,62.7178,13500.0
2013-06-28 11:40:00,81.01,81.16,80.89,81.13,11400.0,62.7178,62.834,62.6249,62.8107,11400.0
2013-06-28 11:50:00,81.12,81.12,81.0,81.01,9200.0,62.803,62.803,62.7101,62.7178,9200.0
2013-06-28 12:00:00,81.04,81.05,80.87,80.89,11300.0,62.7411,62.7488,62.6094,62.6249,11300.0
2013-06-28 12:10:00,80.89,80.94,80.78,80.83,11200.0,62.6249,62.6636,62.5398,62.5785,11200.0
2013-06-28 12:20:00,80.82,81.0,80.68,81.0,21400.0,62.5707,62.7101,62.4623,62.7101,21400.0
2013-06-28 12:30:00,81.03,81.13,80.93,81.1,10800.0,62.7333,62.8107,62.6559,62.7875,10800.0
2013-06-28 12:40:00,81.11,81.19,81.03,81.17,18100.0,62.7953,62.8572,62.7333,62.8417,18100.0
2013-06-28 12:50:00,81.16,81.23,81.1,81.1,9300.0,62.834,62.8882,62.7875,62.7875,9300.0
2013-06-28 13:00:00,81.1,81.11,80.95,81.08,28700.0,62.7875,62.7953,62.6714,62.772,28700.0
2013-06-28 13:10:00,81.04,81.19,81.04,81.18,9500.0,62.7411,62.8572,62.7411,62.8494,9500.0
2013-06-28 13:20:00,81.19,81.32,81.17,81.24,14400.0,62.8572,62.9578,62.8417,62.8959,14400.0
2013-06-28 13:30:00,81.26,81.33,81.2,81.22,10400.0,62.9114,62.9656,62.8649,62.8804,10400.0
2013-06-28 13:40:00,81.21,81.28,81.16,81.22,10100.0,62.8727,62.9269,62.834,62.8804,10100.0
2013-06-28 13:50:00,81.22,81.33,81.2,81.29,10500.0,62.8804,62.9656,62.8649,62.9346,10500.0
2013-06-28 14:00:00,81.3,81.37,81.28,81.36,9000.0,62.9423,62.9965,62.9269,62.9888,9000.0
2013-06-28 14:10:00,81.37,81.41,81.28,81.28,5900.0,62.9965,63.0275,62.9269,62.9269,5900.0
2013-06-28 14:20:00,81.28,81.28,81.17,81.19,15000.0,62.9269,62.9269,62.8417,62.8572,15000.0
2013-06-28 14:30:00,81.21,81.3,81.21,81.24,37300.0,62.8727,62.9423,62.8727,62.8959,37300.0
2013-06-28 14:40:00,81.22,81.24,81.09,81.14,12600.0,62.8804,62.8959,62.7798,62.8185,12600.0
2013-06-28 14:50:00,81.14,81.22,81.12,81.18,12800.0,62.8185,62.8804,62.803,62.8494,12800.0
2013-06-28 15:00:00,81.18,81.18,81.01,81.04,29500.0,62.8494,62.8494,62.7178,62.7411,29500.0
2013-06-28 15:10:00,81.03,81.21,81.0,81.18,39600.0,62.7333,62.8727,62.7101,62.8494,39600.0
2013-06-28 15:20:00,81.17,81.23,81.14,81.23,45400.0,62.8417,62.8882,62.8185,62.8882,45400.0
2013-06-28 15:30:00,81.24,81.4,81.21,81.37,56300.0,62.8959,63.0198,62.8727,62.9965,56300.0
2013-06-28 15:40:00,81.37,81.39,81.22,81.26,90700.0,62.9965,63.012,62.8804,62.9114,90700.0
2013-06-28 15:50:00,81.25,81.28,80.88,80.89,197800.0,62.9036,62.9269,62.6172,62.6249,197800.0
2013-07-01 09:30:00,81.6,81.95,81.59,81.77,37000.0,63.1746,63.4456,63.1669,63.3062,37000.0
2013-07-01 09:40:00,81.83,81.97,81.65,81.71,27400.0,63.3527,63.4611,63.2133,63.2598,27400.0
2013-07-01 09:50:00,81.77,82.11,81.75,81.88,24500.0,63.3062,63.5694,63.2907,63.3914,24500.0
2013-07-01 10:00:00,81.88,82.29,81.79,82.08,21400.0,63.3914,63.7088,63.3217,63.5462,21400.0
2013-07-01 10:10:00,82.07,82.34,82.06,82.33,20400.0,63.5385,63.7475,63.5307,63.7398,20400.0
2013-07-01 10:20:00,82.33,82.42,82.28,82.28,34500.0,63.7398,63.8095,63.7011,63.7011,34500.0
2013-07-01 10:30:00,82.3,82.31,82.14,82.15,17400.0,63.7165,63.7243,63.5927,63.6004,17400.0
2013-07-01 10:40:00,82.17,82.28,82.11,82.28,13500.0,63.6159,63.7011,63.5694,63.7011,13500.0
2013-07-01 10:50:00,82.27,82.4,82.21,82.21,14200.0,63.6933,63.794,63.6469,63.6469,14200.0
2013-07-01 11:00:00,82.19,82.33,82.16,82.32,36800.0,63.6314,63.7398,63.6082,63.732,36800.0
2013-07-01 11:10:00,82.29,82.34,82.19,82.21,11000.0,63.7088,63.7475,63.6314,63.6469,11000.0
2013-07-01 11:20:00,82.22,82.24,82.15,82.16,10900.0,63.6546,63.6701,63.6004,63.6082,10900.0
2013-07-01 11:30:00,82.16,82.3,82.0,82.02,41900.0,63.6082,63.7165,63.4843,63.4998,41900.0
2013-07-01 11:40:00,82.01,82.19,81.98,82.19,33700.0,63.492,63.6314,63.4688,63.6314,33700.0
2013-07-01 11:50:00,82.21,82.3,82.18,82.21,20900.0,63.6469,63.7165,63.6236,63.6469,20900.0
2013-07-01 12:00:00,82.23,82.31,82.2,82.26,38300.0,63.6624,63.7243,63.6391,63.6856,38300.0
2013-07-01 12:10:00,82.26,82.28,82.06,82.06,27800.0,63.6856,63.7011,63.5307,63.5307,27800.0
2013-07-01 12:20:00,82.04,82.08,81.98,81.98,13800.0,63.5153,63.5462,63.4688,63.4688,13800.0
2013-07-01 12:30:00,81.98,82.09,81.94,82.05,8500.0,63.4688,63.554,63.4378,63.523,8500.0
2013-07-01 12:40:00,82.04,82.14,81.98,82.11,30200.0,63.5153,63.5927,63.4688,63.5694,30200.0
2013-07-01 12:50:00,82.09,82.1,82.03,82.08,15000.0,63.554,63.5617,63.5075,63.5462,15000.0
2013-07-01 13:00:00,82.09,82.15,82.04,82.05,6700.0,63.554,63.6004,63.5153,63.523,6700.0
2013-07-01 13:10:00,82.06,82.13,82.04,82.12,10700.0,63.5307,63.5849,63.5153,63.5772,10700.0
2013-07-01 13:20:00,82.11,82.23,82.1,82.14,6100.0,63.5694,63.6624,63.5617,63.5927,6100.0
2013-07-01 13:30:00,82.14,82.18,82.08,82.09,25100.0,63.5927,63.6236,63.5462,63.554,25100.0
2013-07-01 13:40:00,82.09,82.11,82.02,82.05,18500.0,63.554,63.5694,63.4998,63.523,18500.0
2013-07-01 13:50:00,82.08,82.08,81.88,81.88,17900.0,63.5462,63.5462,63.3914,63.3914,17900.0
2013-07-01 14:00:00,81.91,81.92,81.83,81.88,16200.0,63.4146,63.4224,63.3527,63.3914,16200.0
2013-07-01 14:10:00,81.88,81.89,81.71,81.74,20200.0,63.3914,63.3991,63.2598,63.283,20200.0
2013-07-01 14:20:00,81.75,81.89,81.69,81.89,38100.0,63.2907,63.3991,63.2443,63.3991,38100.0
2013-07-01 14:30:00,81.9,81.91,81.79,81.84,16100.0,63.4069,63.4146,63.3217,63.3604,16100.0
2013-07-01 14:40:00,81.83,81.98,81.78,81.82,14200.0,63.3527,63.4688,63.314,63.3449,14200.0
2013-07-01 14:50:00,81.84,81.98,81.84,81.97,19200.0,63.3604,63.4688,63.3604,63.4611,19200.0
2013-07-01 15:00:00,81.98,82.05,81.86,81.9,54400.0,63.4688,63.523,63.3759,63.4069,54400.0
2013-07-01 15:10:00,81.89,81.9,81.76,81.78,23900.0,63.3991,63.4069,63.2985,63.314,23900.0
2013-07-01 15:20:00,81.77,81.85,81.62,81.65,30100.0,63.3062,63.3682,63.1901,63.2133,30100.0
2013-07-01 15:30:00,81.65,81.65,81.45,81.47,37800.0,63.2133,63.2133,63.0585,63.074,37800.0
2013-07-01 15:40:00,81.48,81.53,81.39,81.42,32900.0,63.0817,63.1204,63.012,63.0353,32900.0
2013-07-01 15:50:00,81.39,81.57,81.37,81.44,69200.0,63.012,63.1514,62.9965,63.0507,69200.0
2013-07-02 09:30:00,81.37,82.22,81.14,82.17,19000.0,62.9965,63.6546,62.8185,63.6159,19000.0
2013-07-02 09:40:00,82.18,82.41,82.01,82.4,19100.0,63.6236,63.8017,63.492,63.794,19100.0
2013-07-02 09:50:00,82.36,82.4,82.06,82.06,13200.0,63.763,63.794,63.5307,63.5307,13200.0
2013-07-02 10:00:00,82.06,82.13,81.72,81.81,21200.0,63.5307,63.5849,63.2675,63.3372,21200.0
2013-07-02 10:10:00,81.8,81.94,81.76,81.91,16600.0,63.3294,63.4378,63.2985,63.4146,16600.0
2013-07-02 10:20:00,81.91,82.18,81.91,81.97,19700.0,63.4146,63.6236,63.4146,63.4611,19700.0
2013-07-02 10:30:00,81.95,82.05,81.86,81.91,21800.0,63.4456,63.523,63.3759,63.4146,21800.0
2013-07-02 10:40:00,81.92,82.06,81.83,81.91,30100.0,63.4224,63.5307,63.3527,63.4146,30100.0
2013-07-02 10:50:00,81.95,82.05,81.92,81.93,13400.0,63.4456,63.523,63.4224,63.4301,13400.0
2013-07-02 11:00:00,81.94,81.95,81.6,81.78,14800.0,63.4378,63.4456,63.1746,63.314,14800.0
2013-07-02 11:10:00,81.78,81.93,81.75,81.91,11800.0,63.314,63.4301,63.2907,63.4146,11800.0
2013-07-02 11:20:00,81.91,81.93,81.81,81.85,15600.0,63.4146,63.4301,63.3372,63.3682,15600.0
2013-07-02 11:30:00,81.91,81.99,81.86,81.93,17200.0,63.4146,63.4765,63.3759,63.4301,17200.0
2013-07-02 11:40:00,81.91,82.22,81.86,82.16,21800.0,63.4146,63.6546,63.3759,63.6082,21800.0
2013-07-02 11:50:00,82.15,82.22,82.07,82.11,16800.0,63.6004,63.6546,63.5385,63.5694,16800.0
2013-07-02 12:00:00,82.09,82.28,82.09,82.18,27500.0,63.554,63.7011,63.554,63.6236,27500.0
2013-07-02 12:10:00,82.12,82.17,82.02,82.11,14100.0,63.5772,63.6159,63.4998,63.5694,14100.0
2013-07-02 12:20:00,82.1,82.11,81.98,82.08,16300.0,63.5617,63.5694,63.4688,63.5462,16300.0
2013-07-02 12:30:00,82.07,82.19,82.06,82.09,20600.0,63.5385,63.6314,63.5307,63.554,20600.0
2013-07-02 12:40:00,82.09,82.09,81.89,81.95,24500.0,63.554,63.554,63.3991,63.4456,24500.0
2013-07-02 12:50:00,81.94,82.1,81.92,82.06,16600.0,63.4378,63.5617,63.4224,63.5307,16600.0
2013-07-02 13:00:00,82.06,82.07,81.99,82.02,14600.0,63.5307,63.5385,63.4765,63.4998,14600.0
2013-07-02 13:10:00,82.06,82.06,81.95,81.98,15800.0,63.5307,63.5307,63.4456,63.4688,15800.0
2013-07-02 13:20:00,81.98,82.03,81.95,82.0,19600.0,63.4688,63.5075,63.4456,63.4843,19600.0
2013-07-02 13:30:00,81.99,82.06,81.8,81.84,27400.0,63.4765,63.5307,63.3294,63.3604,27400.0
2013-07-02 13:40:00,81.83,81.84,81.68,81.76,18300.0,63.3527,63.3604,63.2365,63.2985,18300.0
2013-07-02 13:50:00,81.78,81.9,81.77,81.84,16100.0,63.314,63.4069,63.3062,63.3604,16100.0
2013-07-02 14:00:00,81.83,81.83,81.71,81.76,29800.0,63.3527,63.3527,63.2598,63.2985,29800.0
2013-07-02 14:10:00,81.74,81.77,81.55,81.6,53800.0,63.283,63.3062,63.1359,63.1746,53800.0
2013-07-02 14:20:00,81.58,81.62,81.44,81.51,38600.0,63.1591,63.1901,63.0507,63.1049,38600.0
2013-07-02 14:30:00,81.5,81.61,81.42,81.42,20700.0,63.0972,63.1824,63.0353,63.0353,20700.0
2013-07-02 14:40:00,81.43,81.5,81.38,81.4,32100.0,63.043,63.0972,63.0043,63.0198,32100.0
2013-07-02 14:50:00,81.4,81.63,81.37,81.59,29400.0,63.0198,63.1978,62.9965,63.1669,29400.0
2013-07-02 15:00:00,81.62,81.66,81.56,81.62,19300.0,63.1901,63.2211,63.1436,63.1901,19300.0
2013-07-02 15:10:00,81.63,81.77,81.63,81.72,22800.0,63.1978,63.3062,63.1978,63.2675,22800.0
2013-07-02 15:20:00,81.73,81.75,81.51,81.53,30700.0,63.2753,63.2907,63.1049,63.1204,30700.0
2013-07-02 15:30:00,81.53,81.69,81.45,81.66,33100.0,63.1204,63.2443,63.0585,63.2211,33100.0
2013-07-02 15:40:00,81.66,81.79,81.56,81.72,43000.0,63.2211,63.3217,63.1436,63.2675,43000.0
2013-07-02 15:50:00,81.72,81.9,81.69,81.82,87100.0,63.2675,63.4069,63.2443,63.3449,87100.0
2013-07-03 09:30:00,81.0,81.19,80.71,81.11,24200.0,62.7101,62.8572,62.4856,62.7953,24200.0
2013-07-03 09:40:00,81.11,81.3,81.07,81.1,22900.0,62.7953,62.9423,62.7643,62.7875,22900.0
2013-07-03 09:50:00,81.13,81.33,80.95,80.98,32300.0,62.8107,62.9656,62.6714,62.6946,32300.0
2013-07-03 10:00:00,80.99,81.11,80.61,80.79,25700.0,62.7023,62.7953,62.4082,62.5475,25700.0
2013-07-03 10:10:00,80.78,80.82,80.49,80.53,41500.0,62.5398,62.5707,62.3152,62.3462,41500.0
2013-07-03 10:20:00,80.54,80.78,80.49,80.74,24200.0,62.354,62.5398,62.3152,62.5088,24200.0
2013-07-03 10:30:00,80.76,80.85,80.58,80.7,31200.0,62.5243,62.594,62.3849,62.4778,31200.0
2013-07-03 10:40:00,80.71,80.85,80.65,80.8,34600.0,62.4856,62.594,62.4391,62.5552,34600.0
2013-07-03 10:50:00,80.8,80.85,80.58,80.61,31400.0,62.5552,62.594,62.3849,62.4082,31400.0
2013-07-03 11:00:00,80.58,80.78,80.56,80.69,25300.0,62.3849,62.5398,62.3694,62.4701,25300.0
2013-07-03 11:10:00,80.69,80.82,80.59,80.77,27400.0,62.4701,62.5707,62.3927,62.532,27400.0
2013-07-03 11:20:00,80.78,80.79,80.67,80.74,18900.0,62.5398,62.5475,62.4546,62.5088,18900.0
2013-07-03 11:30:00,80.75,80.87,80.7,80.87,23900.0,62.5165,62.6094,62.4778,62.6094,23900.0
2013-07-03 11:40:00,80.85,80.85,80.7,80.72,24100.0,62.594,62.594,62.4778,62.4933,24100.0
2013-07-03 11:50:00,80.74,81.26,80.74,81.26,19800.0,62.5088,62.9114,62.5088,62.9114,19800.0
2013-07-03 12:00:00,81.25,81.25,81.13,81.19,19400.0,62.9036,62.9036,62.8107,62.8572,19400.0
2013-07-03 12:10:00,81.2,81.28,81.12,81.28,16900.0,62.8649,62.9269,62.803,62.9269,16900.0
2013-07-03 12:20:00,81.3,81.32,81.17,81.24,24600.0,62.9423,62.9578,62.8417,62.8959,24600.0
2013-07-03 12:30:00,81.24,81.27,81.14,81.14,18400.0,62.8959,62.9191,62.8185,62.8185,18400.0
2013-07-03 12:40:00,81.14,81.16,81.02,81.1,35100.0,62.8185,62.834,62.7256,62.7875,35100.0
2013-07-03 12:50:00,81.11,81.17,80.98,81.11,52100.0,62.7953,62.8417,62.6946,62.7953,52100.0
2013-07-05 09:30:00,82.03,82.49,82.03,82.2,20400.0,63.5075,63.8636,63.5075,63.6391,20400.0
2013-07-05 09:40:00,82.14,82.43,82.07,82.22,10800.0,63.5927,63.8172,63.5385,63.6546,10800.0
2013-07-05 09:50:00,82.27,82.27,81.87,81.87,8600.0,63.6933,63.6933,63.3836,63.3836,8600.0
2013-07-05 10:00:00,81.87,82.02,81.78,82.0,11200.0,63.3836,63.4998,63.314,63.4843,11200.0
2013-07-05 10:10:00,81.91,81.97,81.73,81.84,17300.0,63.4146,63.4611,63.2753,63.3604,17300.0
2013-07-05 10:20:00,81.8,81.84,81.57,81.69,11500.0,63.3294,63.3604,63.1514,63.2443,11500.0
2013-07-05 10:30:00,81.68,81.99,81.63,81.68,7600.0,63.2365,63.4765,63.1978,63.2365,7600.0
2013-07-05 10:40:00,81.77,81.97,81.77,81.91,8700.0,63.3062,63.4611,63.3062,63.4146,8700.0
2013-07-05 10:50:00,81.91,82.15,81.87,82.14,7800.0,63.4146,63.6004,63.3836,63.5927,7800.0
2013-07-05 11:00:00,82.15,82.24,82.1,82.16,7800.0,63.6004,63.6701,63.5617,63.6082,7800.0
2013-07-05 11:10:00,82.16,82.3,82.08,82.27,21000.0,63.6082,63.7165,63.5462,63.6933,21000.0
2013-07-05 11:20:00,82.3,82.38,82.24,82.29,10400.0,63.7165,63.7785,63.6701,63.7088,10400.0
2013-07-05 11:30:00,82.28,82.29,82.04,82.22,6800.0,63.7011,63.7088,63.5153,63.6546,6800.0
2013-07-05 11:40:00,82.2,82.23,82.14,82.17,6000.0,63.6391,63.6624,63.5927,63.6159,6000.0
2013-07-05 11:50:00,82.21,82.49,82.2,82.47,8800.0,63.6469,63.8636,63.6391,63.8482,8800.0
2013-07-05 12:00:00,82.51,82.61,82.46,82.53,9200.0,63.8791,63.9565,63.8404,63.8946,9200.0
2013-07-05 12:10:00,82.53,82.69,82.53,82.67,11100.0,63.8946,64.0185,63.8946,64.003,11100.0
2013-07-05 12:20:00,82.65,82.66,82.55,82.56,6300.0,63.9875,63.9953,63.9101,63.9178,6300.0
2013-07-05 12:30:00,82.58,82.76,82.58,82.62,7100.0,63.9333,64.0727,63.9333,63.9643,7100.0
2013-07-05 12:40:00,82.58,82.73,82.56,82.73,3200.0,63.9333,64.0495,63.9178,64.0495,3200.0
2013-07-05 12:50:00,82.74,82.74,82.64,82.72,6000.0,64.0572,64.0572,63.9798,64.0417,6000.0
2013-07-05 13:00:00,82.72,82.73,82.56,82.66,7900.0,64.0417,64.0495,63.9178,63.9953,7900.0
2013-07-05 13:10:00,82.66,82.77,82.63,82.68,12100.0,63.9953,64.0804,63.972,64.0107,12100.0
2013-07-05 13:20:00,82.63,82.71,82.6,82.66,2500.0,63.972,64.034,63.9488,63.9953,2500.0
2013-07-05 13:30:00,82.65,82.73,82.64,82.65,9800.0,63.9875,64.0495,63.9798,63.9875,9800.0
2013-07-05 13:40:00,82.64,82.7,82.62,82.63,23100.0,63.9798,64.0262,63.9643,63.972,23100.0
2013-07-05 13:50:00,82.63,82.71,82.6,82.71,6500.0,63.972,64.034,63.9488,64.034,6500.0
2013-07-05 14:00:00,82.71,82.82,82.69,82.78,14400.0,64.034,64.1191,64.0185,64.0882,14400.0
2013-07-05 14:10:00,82.8,82.86,82.72,82.72,8700.0,64.1036,64.1501,64.0417,64.0417,8700.0
2013-07-05 14:20:00,82.74,82.81,82.74,82.77,7000.0,64.0572,64.1114,64.0572,64.0804,7000.0
2013-07-05 14:30:00,82.79,82.85,82.75,82.8,11800.0,64.0959,64.1424,64.0649,64.1036,11800.0
2013-07-05 14:40:00,82.81,82.83,82.67,82.75,9100.0,64.1114,64.1269,64.003,64.0649,9100.0
2013-07-05 14:50:00,82.76,82.89,82.76,82.79,7000.0,64.0727,64.1733,64.0727,64.0959,7000.0
2013-07-05 15:00:00,82.83,82.84,82.73,82.8,7600.0,64.1269,64.1346,64.0495,64.1036,7600.0
2013-07-05 15:10:00,82.78,82.81,82.72,82.75,11400.0,64.0882,64.1114,64.0417,64.0649,11400.0
2013-07-05 15:20:00,82.7,82.71,82.56,82.64,20000.0,64.0262,64.034,63.9178,63.9798,20000.0
2013-07-05 15:30:00,82.7,82.88,82.66,82.88,14900.0,64.0262,64.1656,63.9953,64.1656,14900.0
2013-07-05 15:40:00,82.88,82.93,82.75,82.89,22700.0,64.1656,64.2043,64.0649,64.1733,22700.0
2013-07-05 15:50:00,82.87,83.12,82.86,83.1,62000.0,64.1578,64.3514,64.1501,64.3359,62000.0
2013-07-08 09:30:00,83.75,84.38,83.7,84.1,60000.0,64.8391,65.3269,64.8004,65.1101,60000.0
2013-07-08 09:40:00,84.04,84.11,83.79,84.02,20600.0,65.0637,65.1178,64.8701,65.0482,20600.0
2013-07-08 09:50:00,84.03,84.12,83.72,83.95,18900.0,65.0559,65.1256,64.8159,64.994,18900.0
2013-07-08 10:00:00,83.94,84.33,83.92,84.15,17600.0,64.9862,65.2882,64.9707,65.1488,17600.0
2013-07-08 10:10:00,84.03,84.17,83.89,84.01,13000.0,65.0559,65.1643,64.9475,65.0404,13000.0
2013-07-08 10:20:00,84.02,84.12,83.83,83.87,18100.0,65.0482,65.1256,64.9011,64.932,18100.0
2013-07-08 10:30:00,83.87,84.02,83.81,83.98,14700.0,64.932,65.0482,64.8856,65.0172,14700.0
2013-07-08 10:40:00,83.97,84.05,83.86,83.92,18000.0,65.0095,65.0714,64.9243,64.9707,18000.0
2013-07-08 10:50:00,83.92,83.95,83.76,83.81,15900.0,64.9707,64.994,64.8469,64.8856,15900.0
2013-07-08 11:00:00,83.82,83.98,83.8,83.96,13300.0,64.8933,65.0172,64.8778,65.0017,13300.0
2013-07-08 11:10:00,83.97,83.97,83.79,83.79,14500.0,65.0095,65.0095,64.8701,64.8701,14500.0
2013-07-08 11:20:00,83.8,83.8,83.66,83.74,14000.0,64.8778,64.8778,64.7695,64.8314,14000.0
2013-07-08 11:30:00,83.74,83.75,83.59,83.59,4800.0,64.8314,64.8391,64.7153,64.7153,4800.0
2013-07-08 11:40:00,83.61,83.65,83.58,83.63,7600.0,64.7307,64.7617,64.7075,64.7462,7600.0
2013-07-08 11:50:00,83.62,83.67,83.45,83.63,13300.0,64.7385,64.7772,64.6069,64.7462,13300.0
2013-07-08 12:00:00,83.64,83.7,83.44,83.52,15500.0,64.754,64.8004,64.5991,64.6611,15500.0
2013-07-08 12:10:00,83.55,83.59,83.45,83.55,11600.0,64.6843,64.7153,64.6069,64.6843,11600.0
2013-07-08 12:20:00,83.56,83.56,83.44,83.47,16700.0,64.692,64.692,64.5991,64.6224,16700.0
2013-07-08 12:30:00,83.46,83.65,83.46,83.56,12400.0,64.6146,64.7617,64.6146,64.692,12400.0
2013-07-08 12:40:00,83.58,83.79,83.56,83.7,16000.0,64.7075,64.8701,64.692,64.8004,16000.0
2013-07-08 12:50:00,83.7,83.83,83.65,83.65,6800.0,64.8004,64.9011,64.7617,64.7617,6800.0
2013-07-08 13:00:00,83.67,83.8,83.63,83.72,7000.0,64.7772,64.8778,64.7462,64.8159,7000.0
2013-07-08 13:10:00,83.76,83.76,83.52,83.58,2800.0,64.8469,64.8469,64.6611,64.7075,2800.0
2013-07-08 13:20:00,83.62,83.65,83.51,83.62,5000.0,64.7385,64.7617,64.6533,64.7385,5000.0
2013-07-08 13:30:00,83.59,83.74,83.58,83.73,23000.0,64.7153,64.8314,64.7075,64.8237,23000.0
2013-07-08 13:40:00,83.75,83.89,83.74,83.89,5900.0,64.8391,64.9475,64.8314,64.9475,5900.0
2013-07-08 13:50:00,83.89,83.96,83.86,83.91,5600.0,64.9475,65.0017,64.9243,64.963,5600.0
2013-07-08 14:00:00,83.92,83.93,83.82,83.85,5800.0,64.9707,64.9785,64.8933,64.9166,5800.0
2013-07-08 14:10:00,83.86,83.88,83.71,83.74,13400.0,64.9243,64.9398,64.8082,64.8314,13400.0
2013-07-08 14:20:00,83.74,83.81,83.67,83.67,18100.0,64.8314,64.8856,64.7772,64.7772,18100.0
2013-07-08 14:30:00,83.7,83.78,83.7,83.78,6100.0,64.8004,64.8624,64.8004,64.8624,6100.0
2013-07-08 14:40:00,83.79,83.85,83.75,83.77,19300.0,64.8701,64.9166,64.8391,64.8546,19300.0
2013-07-08 14:50:00,83.76,83.89,83.72,83.83,6000.0,64.8469,64.9475,64.8159,64.9011,6000.0
2013-07-08 15:00:00,83.8,83.83,83.71,83.71,10600.0,64.8778,64.9011,64.8082,64.8082,10600.0
2013-07-08 15:10:00,83.7,83.71,83.6,83.61,12900.0,64.8004,64.8082,64.723,64.7307,12900.0
2013-07-08 15:20:00,83.61,83.7,83.54,83.55,25000.0,64.7307,64.8004,64.6766,64.6843,25000.0
2013-07-08 15:30:00,83.57,83.69,83.49,83.5,24900.0,64.6998,64.7927,64.6378,64.6456,24900.0
2013-07-08 15:40:00,83.51,83.54,83.4,83.5,28300.0,64.6533,64.6766,64.5682,64.6456,28300.0
2013-07-08 15:50:00,83.5,83.58,83.4,83.56,61600.0,64.6456,64.7075,64.5682,64.692,61600.0
2013-07-09 09:30:00,84.45,84.58,84.27,84.47,30200.0,65.3811,65.4817,65.2417,65.3966,30200.0
2013-07-09 09:40:00,84.45,84.47,84.09,84.19,30100.0,65.3811,65.3966,65.1024,65.1798,30100.0
2013-07-09 09:50:00,84.23,84.26,83.8,83.87,10100.0,65.2108,65.234,64.8778,64.932,10100.0
2013-07-09 10:00:00,83.92,83.92,83.57,83.71,11700.0,64.9707,64.9707,64.6998,64.8082,11700.0
2013-07-09 10:10:00,83.77,83.91,83.76,83.8,10900.0,64.8546,64.963,64.8469,64.8778,10900.0
2013-07-09 10:20:00,83.82,83.89,83.54,83.6,21100.0,64.8933,64.9475,64.6766,64.723,21100.0
2013-07-09 10:30:00,83.6,83.79,83.54,83.79,13800.0,64.723,64.8701,64.6766,64.8701,13800.0
2013-07-09 10:40:00,83.79,83.97,83.71,83.92,13200.0,64.8701,65.0095,64.8082,64.9707,13200.0
2013-07-09 10:50:00,83.93,84.0,83.9,83.95,8500.0,64.9785,65.0327,64.9553,64.994,8500.0
2013-07-09 11:00:00,83.97,84.19,83.94,84.17,24900.0,65.0095,65.1798,64.9862,65.1643,24900.0
2013-07-09 11:10:00,84.2,84.26,84.16,84.26,7600.0,65.1875,65.234,65.1566,65.234,7600.0
2013-07-09 11:20:00,84.27,84.27,84.14,84.2,5700.0,65.2417,65.2417,65.1411,65.1875,5700.0
2013-07-09 11:30:00,84.22,84.43,84.22,84.43,17300.0,65.203,65.3656,65.203,65.3656,17300.0
2013-07-09 11:40:00,84.43,84.63,84.42,84.58,18900.0,65.3656,65.5204,65.3578,65.4817,18900.0
2013-07-09 11:50:00,84.55,84.57,84.37,84.42,11200.0,65.4585,65.474,65.3191,65.3578,11200.0
2013-07-09 12:00:00,84.42,84.45,84.36,84.4,10000.0,65.3578,65.3811,65.3114,65.3424,10000.0
2013-07-09 12:10:00,84.41,84.48,84.41,84.43,8100.0,65.3501,65.4043,65.3501,65.3656,8100.0
2013-07-09 12:20:00,84.45,84.59,84.43,84.52,9500.0,65.3811,65.4895,65.3656,65.4353,9500.0
2013-07-09 12:30:00,84.53,84.66,84.51,84.64,12300.0,65.443,65.5437,65.4275,65.5282,12300.0
2013-07-09 12:40:00,84.67,84.7,84.65,84.68,8600.0,65.5514,65.5746,65.5359,65.5591,8600.0
2013-07-09 12:50:00,84.68,84.73,84.67,84.69,12000.0,65.5591,65.5978,65.5514,65.5669,12000.0
2013-07-09 13:00:00,84.67,84.74,84.65,84.7,21200.0,65.5514,65.6056,65.5359,65.5746,21200.0
2013-07-09 13:10:00,84.7,84.74,84.67,84.71,9000.0,65.5746,65.6056,65.5514,65.5824,9000.0
2013-07-09 13:20:00,84.7,84.73,84.63,84.64,26600.0,65.5746,65.5978,65.5204,65.5282,26600.0
2013-07-09 13:30:00,84.62,84.65,84.53,84.59,58800.0,65.5127,65.5359,65.443,65.4895,58800.0
2013-07-09 13:40:00,84.59,84.68,84.55,84.61,36700.0,65.4895,65.5591,65.4585,65.5049,36700.0
2013-07-09 13:50:00,84.62,84.74,84.62,84.7,12100.0,65.5127,65.6056,65.5127,65.5746,12100.0
2013-07-09 14:00:00,84.69,84.78,84.67,84.78,15600.0,65.5669,65.6366,65.5514,65.6366,15600.0
2013-07-09 14:10:00,84.79,84.88,84.79,84.8,13900.0,65.6443,65.714,65.6443,65.652,13900.0
2013-07-09 14:20:00,84.78,84.89,84.78,84.89,12400.0,65.6366,65.7217,65.6366,65.7217,12400.0
2013-07-09 14:30:00,84.88,84.89,84.69,84.72,13100.0,65.714,65.7217,65.5669,65.5901,13100.0
2013-07-09 14:40:00,84.73,84.8,84.73,84.75,18700.0,65.5978,65.652,65.5978,65.6133,18700.0
2013-07-09 14:50:00,84.74,84.83,84.72,84.82,26800.0,65.6056,65.6753,65.5901,65.6675,26800.0
2013-07-09 15:00:00,84.82,84.84,84.77,84.81,21300.0,65.6675,65.683,65.6288,65.6598,21300.0
2013-07-09 15:10:00,84.8,84.99,84.8,84.98,34600.0,65.652,65.7991,65.652,65.7914,34600.0
2013-07-09 15:20:00,84.97,84.99,84.89,84.91,26800.0,65.7837,65.7991,65.7217,65.7372,26800.0
2013-07-09 15:30:00,84.91,85.0,84.83,84.96,33400.0,65.7372,65.8069,65.6753,65.7759,33400.0
2013-07-09 15:40:00,84.94,84.98,84.9,84.96,36200.0,65.7604,65.7914,65.7295,65.7759,36200.0
2013-07-09 15:50:00,84.96,84.98,84.84,84.92,64700.0,65.7759,65.7914,65.683,65.7449,64700.0
2013-07-10 09:30:00,84.66,84.99,84.61,84.9,13900.0,65.5437,65.7991,65.5049,65.7295,13900.0
2013-07-10 09:40:00,84.9,85.17,84.87,85.08,128400.0,65.7295,65.9385,65.7062,65.8688,128400.0
2013-07-10 09:50:00,85.06,85.13,84.89,84.9,32100.0,65.8533,65.9075,65.7217,65.7295,32100.0
2013-07-10 10:00:00,84.91,85.02,84.91,84.93,8100.0,65.7372,65.8224,65.7372,65.7527,8100.0
2013-07-10 10:10:00,84.92,84.95,84.77,84.88,29500.0,65.7449,65.7682,65.6288,65.714,29500.0
2013-07-10 10:20:00,84.87,84.99,84.84,84.9,20100.0,65.7062,65.7991,65.683,65.7295,20100.0
2013-07-10 10:30:00,84.87,84.93,84.77,84.8,15500.0,65.7062,65.7527,65.6288,65.652,15500.0
2013-07-10 10:40:00,84.81,84.88,84.78,84.88,11500.0,65.6598,65.714,65.6366,65.714,11500.0
2013-07-10 10:50:00,84.83,84.94,84.83,84.92,13000.0,65.6753,65.7604,65.6753,65.7449,13000.0
2013-07-10 11:00:00,84.89,84.92,84.67,84.68,29200.0,65.7217,65.7449,65.5514,65.5591,29200.0
2013-07-10 11:10:00,84.68,84.76,84.64,84.69,13800.0,65.5591,65.6211,65.5282,65.5669,13800.0
2013-07-10 11:20:00,84.7,84.71,84.53,84.53,10200.0,65.5746,65.5824,65.443,65.443,10200.0
2013-07-10 11:30:00,84.51,84.66,84.51,84.66,27500.0,65.4275,65.5437,65.4275,65.5437,27500.0
2013-07-10 11:40:00,84.66,84.74,84.55,84.55,8100.0,65.5437,65.6056,65.4585,65.4585,8100.0
2013-07-10 11:50:00,84.54,84.56,84.41,84.41,10000.0,65.4508,65.4662,65.3501,65.3501,10000.0
2013-07-10 12:00:00,84.41,84.45,84.38,84.41,5400.0,65.3501,65.3811,65.3269,65.3501,5400.0
2013-07-10 12:10:00,84.41,84.48,84.36,84.47,8300.0,65.3501,65.4043,65.3114,65.3966,8300.0
2013-07-10 12:20:00,84.46,84.47,84.31,84.32,7400.0,65.3888,65.3966,65.2727,65.2804,7400.0
2013-07-10 12:30:00,84.33,84.52,84.33,84.5,7900.0,65.2882,65.4353,65.2882,65.4198,7900.0
2013-07-10 12:40:00,84.5,84.51,84.39,84.44,27300.0,65.4198,65.4275,65.3346,65.3733,27300.0
2013-07-10 12:50:00,84.44,84.48,84.4,84.42,5400.0,65.3733,65.4043,65.3424,65.3578,5400.0
2013-07-10 13:00:00,84.42,84.46,84.41,84.43,15000.0,65.3578,65.3888,65.3501,65.3656,15000.0
2013-07-10 13:10:00,84.43,84.43,84.12,84.13,26600.0,65.3656,65.3656,65.1256,65.1333,26600.0
2013-07-10 13:20:00,84.16,84.2,84.14,84.2,7000.0,65.1566,65.1875,65.1411,65.1875,7000.0
2013-07-10 13:30:00,84.18,84.2,84.13,84.14,8200.0,65.172,65.1875,65.1333,65.1411,8200.0
2013-07-10 13:40:00,84.12,84.25,84.12,84.24,12200.0,65.1256,65.2262,65.1256,65.2185,12200.0
2013-07-10 13:50:00,84.25,84.28,84.09,84.11,11300.0,65.2262,65.2495,65.1024,65.1178,11300.0
2013-07-10 14:00:00,84.18,84.71,84.09,84.42,39900.0,65.172,65.5824,65.1024,65.3578,39900.0
2013-07-10 14:10:00,84.41,84.63,84.29,84.61,19900.0,65.3501,65.5204,65.2572,65.5049,19900.0
2013-07-10 14:20:00,84.6,84.69,84.34,84.35,24300.0,65.4972,65.5669,65.2959,65.3037,24300.0
2013-07-10 14:30:00,84.37,84.46,84.13,84.22,16400.0,65.3191,65.3888,65.1333,65.203,16400.0
2013-07-10 14:40:00,84.22,84.32,84.0,84.03,14500.0,65.203,65.2804,65.0327,65.0559,14500.0
2013-07-10 14:50:00,84.02,84.26,83.99,84.2,23100.0,65.0482,65.234,65.0249,65.1875,23100.0
2013-07-10 15:00:00,84.2,84.23,84.01,84.04,27300.0,65.1875,65.2108,65.0404,65.0637,27300.0
2013-07-10 15:10:00,84.03,84.15,83.95,84.13,16100.0,65.0559,65.1488,64.994,65.1333,16100.0
2013-07-10 15:20:00,84.15,84.45,84.15,84.3,169700.0,65.1488,65.3811,65.1488,65.2649,169700.0
2013-07-10 15:30:00,84.3,84.47,84.3,84.47,33600.0,65.2649,65.3966,65.2649,65.3966,33600.0
2013-07-10 15:40:00,84.45,84.58,84.45,84.5,23500.0,65.3811,65.4817,65.3811,65.4198,23500.0
2013-07-10 15:50:00,84.51,84.57,84.43,84.57,85400.0,65.4275,65.474,65.3656,65.474,85400.0
2013-07-11 09:30:00,86.17,86.35,85.84,86.26,59700.0,66.7127,66.8521,66.4572,66.7824,59700.0
2013-07-11 09:40:00,86.23,86.38,85.73,85.82,28700.0,66.7591,66.8753,66.372,66.4417,28700.0
2013-07-11 09:50:00,85.81,85.98,85.71,85.75,33800.0,66.434,66.5656,66.3566,66.3875,33800.0
2013-07-11 10:00:00,85.78,85.78,85.63,85.78,44000.0,66.4108,66.4108,66.2946,66.4108,44000.0
2013-07-11 10:10:00,85.74,85.85,85.69,85.74,38700.0,66.3798,66.465,66.3411,66.3798,38700.0
2013-07-11 10:20:00,85.74,85.89,85.72,85.81,38200.0,66.3798,66.4959,66.3643,66.434,38200.0
2013-07-11 10:30:00,85.8,85.95,85.76,85.92,24900.0,66.4262,66.5424,66.3953,66.5191,24900.0
2013-07-11 10:40:00,85.9,85.97,85.65,85.77,20900.0,66.5037,66.5579,66.3101,66.403,20900.0
2013-07-11 10:50:00,85.77,85.96,85.77,85.9,19000.0,66.403,66.5501,66.403,66.5037,19000.0
2013-07-11 11:00:00,85.91,86.05,85.9,86.02,21000.0,66.5114,66.6198,66.5037,66.5966,21000.0
2013-07-11 11:10:00,86.01,86.07,85.86,85.9,18500.0,66.5888,66.6353,66.4727,66.5037,18500.0
2013-07-11 11:20:00,85.9,85.92,85.83,85.91,14800.0,66.5037,66.5191,66.4495,66.5114,14800.0
2013-07-11 11:30:00,85.92,85.92,85.81,85.88,24300.0,66.5191,66.5191,66.434,66.4882,24300.0
2013-07-11 11:40:00,85.88,86.04,85.86,86.04,38000.0,66.4882,66.612,66.4727,66.612,38000.0
2013-07-11 11:50:00,86.04,86.06,85.97,86.0,30300.0,66.612,66.6275,66.5579,66.5811,30300.0
2013-07-11 12:00:00,86.0,86.01,85.91,85.92,13500.0,66.5811,66.5888,66.5114,66.5191,13500.0
2013-07-11 12:10:00,85.9,85.99,85.89,85.98,17900.0,66.5037,66.5733,66.4959,66.5656,17900.0
2013-07-11 12:20:00,85.98,86.03,85.94,86.0,11900.0,66.5656,66.6043,66.5346,66.5811,11900.0
2013-07-11 12:30:00,85.99,86.0,85.92,85.92,19800.0,66.5733,66.5811,66.5191,66.5191,19800.0
2013-07-11 12:40:00,85.92,86.01,85.92,85.97,12300.0,66.5191,66.5888,66.5191,66.5579,12300.0
2013-07-11 12:50:00,85.96,85.97,85.91,85.91,10200.0,66.5501,66.5579,66.5114,66.5114,10200.0
2013-07-11 13:00:00,85.89,85.93,85.88,85.88,11300.0,66.4959,66.5269,66.4882,66.4882,11300.0
2013-07-11 13:10:00,85.88,85.89,85.8,85.84,19300.0,66.4882,66.4959,66.4262,66.4572,19300.0
2013-07-11 13:20:00,85.84,85.89,85.81,85.89,14400.0,66.4572,66.4959,66.434,66.4959,14400.0
2013-07-11 13:30:00,85.87,85.91,85.83,85.91,9400.0,66.4804,66.5114,66.4495,66.5114,9400.0
2013-07-11 13:40:00,85.92,86.0,85.92,86.0,15600.0,66.5191,66.5811,66.5191,66.5811,15600.0
2013-07-11 13:50:00,86.0,86.08,85.98,86.06,7400.0,66.5811,66.643,66.5656,66.6275,7400.0
2013-07-11 14:00:00,86.06,86.06,86.0,86.0,16400.0,66.6275,66.6275,66.5811,66.5811,16400.0
2013-07-11 14:10:00,86.01,86.03,85.95,86.01,13600.0,66.5888,66.6043,66.5424,66.5888,13600.0
2013-07-11 14:20:00,86.01,86.17,86.01,86.16,19500.0,66.5888,66.7127,66.5888,66.705,19500.0
2013-07-11 14:30:00,86.14,86.29,86.14,86.18,17900.0,66.6895,66.8056,66.6895,66.7204,17900.0
2013-07-11 14:40:00,86.18,86.29,86.15,86.29,20200.0,66.7204,66.8056,66.6972,66.8056,20200.0
2013-07-11 14:50:00,86.29,86.36,86.2,86.24,20600.0,66.8056,66.8598,66.7359,66.7669,20600.0
2013-07-11 15:00:00,86.23,86.31,86.21,86.26,25100.0,66.7591,66.8211,66.7437,66.7824,25100.0
2013-07-11 15:10:00,86.26,86.33,86.24,86.29,24100.0,66.7824,66.8366,66.7669,66.8056,24100.0
2013-07-11 15:20:00,86.3,86.41,86.28,86.36,34500.0,66.8133,66.8985,66.7979,66.8598,34500.0
2013-07-11 15:30:00,86.35,86.38,86.29,86.37,44100.0,66.8521,66.8753,66.8056,66.8675,44100.0
2013-07-11 15:40:00,86.38,86.54,86.36,86.47,62500.0,66.8753,66.9991,66.8598,66.945,62500.0
2013-07-11 15:50:00,86.47,86.58,86.45,86.47,125800.0,66.945,67.0301,66.9295,66.945,125800.0
2013-07-12 09:30:00,86.53,86.78,86.45,86.58,30600.0,66.9914,67.185,66.9295,67.0301,30600.0
2013-07-12 09:40:00,86.55,86.56,86.16,86.45,27800.0,67.0069,67.0146,66.705,66.9295,27800.0
2013-07-12 09:50:00,86.42,86.5,86.04,86.11,36200.0,66.9062,66.9682,66.612,66.6662,36200.0
2013-07-12 10:00:00,86.11,86.2,86.01,86.15,30500.0,66.6662,66.7359,66.5888,66.6972,30500.0
2013-07-12 10:10:00,86.14,86.52,86.05,86.5,28000.0,66.6895,66.9837,66.6198,66.9682,28000.0
2013-07-12 10:20:00,86.52,86.67,86.49,86.59,44700.0,66.9837,67.0998,66.9604,67.0379,44700.0
2013-07-12 10:30:00,86.59,86.65,86.42,86.48,42400.0,67.0379,67.0843,66.9062,66.9527,42400.0
2013-07-12 10:40:00,86.48,86.56,86.41,86.43,25300.0,66.9527,67.0146,66.8985,66.914,25300.0
2013-07-12 10:50:00,86.44,86.52,86.35,86.48,25900.0,66.9217,66.9837,66.8521,66.9527,25900.0
2013-07-12 11:00:00,86.51,86.58,86.47,86.47,13600.0,66.9759,67.0301,66.945,66.945,13600.0
2013-07-12 11:10:00,86.47,86.53,86.42,86.53,22400.0,66.945,66.9914,66.9062,66.9914,22400.0
2013-07-12 11:20:00,86.55,86.57,86.46,86.49,45900.0,67.0069,67.0224,66.9372,66.9604,45900.0
2013-07-12 11:30:00,86.46,86.52,86.45,86.47,15400.0,66.9372,66.9837,66.9295,66.945,15400.0
2013-07-12 11:40:00,86.48,86.51,86.41,86.46,14100.0,66.9527,66.9759,66.8985,66.9372,14100.0
2013-07-12 11:50:00,86.46,86.48,86.34,86.41,17300.0,66.9372,66.9527,66.8443,66.8985,17300.0
2013-07-12 12:00:00,86.4,86.47,86.4,86.46,14500.0,66.8908,66.945,66.8908,66.9372,14500.0
2013-07-12 12:10:00,86.47,86.49,86.37,86.39,21500.0,66.945,66.9604,66.8675,66.883,21500.0
2013-07-12 12:20:00,86.4,86.45,86.4,86.44,34200.0,66.8908,66.9295,66.8908,66.9217,34200.0
2013-07-12 12:30:00,86.45,86.47,86.35,86.39,13600.0,66.9295,66.945,66.8521,66.883,13600.0
2013-07-12 12:40:00,86.39,86.43,86.38,86.4,9400.0,66.883,66.914,66.8753,66.8908,9400.0
2013-07-12 12:50:00,86.4,86.46,86.39,86.46,10600.0,66.8908,66.9372,66.883,66.9372,10600.0
2013-07-12 13:00:00,86.46,86.46,86.36,86.39,11300.0,66.9372,66.9372,66.8598,66.883,11300.0
2013-07-12 13:10:00,86.4,86.41,86.31,86.36,11300.0,66.8908,66.8985,66.8211,66.8598,11300.0
2013-07-12 13:20:00,86.37,86.51,86.37,86.5,9100.0,66.8675,66.9759,66.8675,66.9682,9100.0
2013-07-12 13:30:00,86.51,86.57,86.5,86.56,10000.0,66.9759,67.0224,66.9682,67.0146,10000.0
2013-07-12 13:40:00,86.56,86.57,86.41,86.45,20600.0,67.0146,67.0224,66.8985,66.9295,20600.0
2013-07-12 13:50:00,86.47,86.52,86.45,86.51,13200.0,66.945,66.9837,66.9295,66.9759,13200.0
2013-07-12 14:00:00,86.51,86.56,86.36,86.39,15000.0,66.9759,67.0146,66.8598,66.883,15000.0
2013-07-12 14:10:00,86.38,86.38,86.27,86.28,14000.0,66.8753,66.8753,66.7901,66.7979,14000.0
2013-07-12 14:20:00,86.27,86.37,86.27,86.37,15200.0,66.7901,66.8675,66.7901,66.8675,15200.0
2013-07-12 14:30:00,86.37,86.39,86.32,86.33,18700.0,66.8675,66.883,66.8288,66.8366,18700.0
2013-07-12 14:40:00,86.33,86.37,86.28,86.34,15900.0,66.8366,66.8675,66.7979,66.8443,15900.0
2013-07-12 14:50:00,86.36,86.44,86.36,86.42,12300.0,66.8598,66.9217,66.8598,66.9062,12300.0
2013-07-12 15:00:00,86.41,86.41,86.25,86.33,26000.0,66.8985,66.8985,66.7746,66.8366,26000.0
2013-07-12 15:10:00,86.32,86.35,86.29,86.3,25100.0,66.8288,66.8521,66.8056,66.8133,25100.0
2013-07-12 15:20:00,86.31,86.31,86.26,86.28,36400.0,66.8211,66.8211,66.7824,66.7979,36400.0
2013-07-12 15:30:00,86.29,86.3,86.23,86.26,50400.0,66.8056,66.8133,66.7591,66.7824,50400.0
2013-07-12 15:40:00,86.27,86.52,86.26,86.45,77700.0,66.7901,66.9837,66.7824,66.9295,77700.0
2013-07-12 15:50:00,86.47,86.67,86.45,86.57,142500.0,66.945,67.0998,66.9295,67.0224,142500.0
2013-07-15 09:30:00,86.92,87.0,86.69,86.69,18600.0,67.2933,67.3553,67.1153,67.1153,18600.0
2013-07-15 09:40:00,86.69,86.7,86.48,86.65,11200.0,67.1153,67.123,66.9527,67.0843,11200.0
2013-07-15 09:50:00,86.59,86.68,86.47,86.62,20600.0,67.0379,67.1075,66.945,67.0611,20600.0
2013-07-15 10:00:00,86.61,86.75,86.48,86.69,11700.0,67.0533,67.1617,66.9527,67.1153,11700.0
2013-07-15 10:10:00,86.69,86.74,86.59,86.66,19900.0,67.1153,67.154,67.0379,67.0921,19900.0
2013-07-15 10:20:00,86.67,86.68,86.48,86.53,16500.0,67.0998,67.1075,66.9527,66.9914,16500.0
2013-07-15 10:30:00,86.51,86.53,86.38,86.43,13900.0,66.9759,66.9914,66.8753,66.914,13900.0
2013-07-15 10:40:00,86.44,86.44,86.32,86.36,12000.0,66.9217,66.9217,66.8288,66.8598,12000.0
2013-07-15 10:50:00,86.36,86.64,86.36,86.62,15900.0,66.8598,67.0766,66.8598,67.0611,15900.0
2013-07-15 11:00:00,86.62,86.62,86.5,86.51,13200.0,67.0611,67.0611,66.9682,66.9759,13200.0
2013-07-15 11:10:00,86.54,86.55,86.46,86.47,12400.0,66.9991,67.0069,66.9372,66.945,12400.0
2013-07-15 11:20:00,86.47,86.6,86.46,86.58,12900.0,66.945,67.0456,66.9372,67.0301,12900.0
2013-07-15 11:30:00,86.56,86.67,86.56,86.62,38200.0,67.0146,67.0998,67.0146,67.0611,38200.0
2013-07-15 11:40:00,86.64,86.69,86.64,86.66,18700.0,67.0766,67.1153,67.0766,67.0921,18700.0
2013-07-15 11:50:00,86.65,86.76,86.61,86.66,28600.0,67.0843,67.1695,67.0533,67.0921,28600.0
2013-07-15 12:00:00,86.67,86.72,86.63,86.68,12800.0,67.0998,67.1385,67.0688,67.1075,12800.0
2013-07-15 12:10:00,86.66,86.69,86.6,86.64,8800.0,67.0921,67.1153,67.0456,67.0766,8800.0
2013-07-15 12:20:00,86.66,86.69,86.61,86.69,12500.0,67.0921,67.1153,67.0533,67.1153,12500.0
2013-07-15 12:30:00,86.69,86.79,86.69,86.76,15500.0,67.1153,67.1927,67.1153,67.1695,15500.0
2013-07-15 12:40:00,86.73,86.77,86.69,86.7,23100.0,67.1462,67.1772,67.1153,67.123,23100.0
2013-07-15 12:50:00,86.69,86.7,86.58,86.58,13600.0,67.1153,67.123,67.0301,67.0301,13600.0
2013-07-15 13:00:00,86.59,86.61,86.51,86.57,31600.0,67.0379,67.0533,66.9759,67.0224,31600.0
2013-07-15 13:10:00,86.56,86.59,86.53,86.56,9600.0,67.0146,67.0379,66.9914,67.0146,9600.0
2013-07-15 13:20:00,86.56,86.63,86.55,86.58,10700.0,67.0146,67.0688,67.0069,67.0301,10700.0
2013-07-15 13:30:00,86.58,86.58,86.49,86.54,13300.0,67.0301,67.0301,66.9604,66.9991,13300.0
2013-07-15 13:40:00,86.53,86.6,86.52,86.59,18200.0,66.9914,67.0456,66.9837,67.0379,18200.0
2013-07-15 13:50:00,86.6,86.62,86.55,86.6,17900.0,67.0456,67.0611,67.0069,67.0456,17900.0
2013-07-15 14:00:00,86.6,86.62,86.56,86.56,25000.0,67.0456,67.0611,67.0146,67.0146,25000.0
2013-07-15 14:10:00,86.55,86.58,86.5,86.54,25600.0,67.0069,67.0301,66.9682,66.9991,25600.0
2013-07-15 14:20:00,86.55,86.56,86.48,86.5,27500.0,67.0069,67.0146,66.9527,66.9682,27500.0
2013-07-15 14:30:00,86.5,86.5,86.41,86.42,34800.0,66.9682,66.9682,66.8985,66.9062,34800.0
2013-07-15 14:40:00,86.43,86.49,86.39,86.39,41000.0,66.914,66.9604,66.883,66.883,41000.0
2013-07-15 14:50:00,86.39,86.43,86.33,86.38,26800.0,66.883,66.914,66.8366,66.8753,26800.0
2013-07-15 15:00:00,86.39,86.48,86.38,86.45,36700.0,66.883,66.9527,66.8753,66.9295,36700.0
2013-07-15 15:10:00,86.45,86.47,86.4,86.45,20400.0,66.9295,66.945,66.8908,66.9295,20400.0
2013-07-15 15:20:00,86.44,86.46,86.4,86.41,23700.0,66.9217,66.9372,66.8908,66.8985,23700.0
2013-07-15 15:30:00,86.41,86.44,86.38,86.38,34600.0,66.8985,66.9217,66.8753,66.8753,34600.0
2013-07-15 15:40:00,86.39,86.44,86.36,86.4,51800.0,66.883,66.9217,66.8598,66.8908,51800.0
2013-07-15 15:50:00,86.41,86.43,86.31,86.33,73300.0,66.8985,66.914,66.8211,66.8366,73300.0
2013-07-16 09:30:00,86.33,86.7,86.15,86.19,37200.0,66.8366,67.123,66.6972,66.7282,37200.0
2013-07-16 09:40:00,86.21,86.41,86.03,86.09,17900.0,66.7437,66.8985,66.6043,66.6508,17900.0
2013-07-16 09:50:00,86.13,86.22,85.86,86.08,87900.0,66.6817,66.7514,66.4727,66.643,87900.0
2013-07-16 10:00:00,86.09,86.26,85.9,85.9,46300.0,66.6508,66.7824,66.5037,66.5037,46300.0
2013-07-16 10:10:00,85.94,85.96,85.84,85.87,32200.0,66.5346,66.5501,66.4572,66.4804,32200.0
2013-07-16 10:20:00,85.87,85.9,85.78,85.8,23800.0,66.4804,66.5037,66.4108,66.4262,23800.0
2013-07-16 10:30:00,85.79,86.0,85.79,85.99,35300.0,66.4185,66.5811,66.4185,66.5733,35300.0
2013-07-16 10:40:00,86.0,86.07,85.98,86.07,9800.0,66.5811,66.6353,66.5656,66.6353,9800.0
2013-07-16 10:50:00,86.09,86.15,85.9,85.9,14000.0,66.6508,66.6972,66.5037,66.5037,14000.0
2013-07-16 11:00:00,85.89,85.9,85.71,85.73,15400.0,66.4959,66.5037,66.3566,66.372,15400.0
2013-07-16 11:10:00,85.72,85.76,85.66,85.74,10900.0,66.3643,66.3953,66.3179,66.3798,10900.0
2013-07-16 11:20:00,85.75,85.75,85.6,85.6,15900.0,66.3875,66.3875,66.2714,66.2714,15900.0
2013-07-16 11:30:00,85.57,85.58,85.41,85.44,13600.0,66.2482,66.2559,66.1243,66.1475,13600.0
2013-07-16 11:40:00,85.46,85.48,85.24,85.3,14900.0,66.163,66.1785,65.9927,66.0391,14900.0
2013-07-16 11:50:00,85.29,85.49,85.27,85.49,9600.0,66.0314,66.1862,66.0159,66.1862,9600.0
2013-07-16 12:00:00,85.5,85.62,85.42,85.59,13400.0,66.194,66.2869,66.132,66.2637,13400.0
2013-07-16 12:10:00,85.61,85.69,85.59,85.67,7600.0,66.2791,66.3411,66.2637,66.3256,7600.0
2013-07-16 12:20:00,85.67,85.7,85.65,85.7,8900.0,66.3256,66.3488,66.3101,66.3488,8900.0
2013-07-16 12:30:00,85.7,85.7,85.63,85.63,11600.0,66.3488,66.3488,66.2946,66.2946,11600.0
2013-07-16 12:40:00,85.64,85.65,85.46,85.46,18100.0,66.3024,66.3101,66.163,66.163,18100.0
2013-07-16 12:50:00,85.48,85.56,85.47,85.56,8000.0,66.1785,66.2404,66.1708,66.2404,8000.0
2013-07-16 13:00:00,85.55,85.57,85.41,85.41,15400.0,66.2327,66.2482,66.1243,66.1243,15400.0
2013-07-16 13:10:00,85.42,85.44,85.34,85.36,9500.0,66.132,66.1475,66.0701,66.0856,9500.0
2013-07-16 13:20:00,85.36,85.43,85.33,85.33,13800.0,66.0856,66.1398,66.0624,66.0624,13800.0
2013-07-16 13:30:00,85.33,85.49,85.33,85.47,7700.0,66.0624,66.1862,66.0624,66.1708,7700.0
2013-07-16 13:40:00,85.5,85.61,85.5,85.57,17300.0,66.194,66.2791,66.194,66.2482,17300.0
2013-07-16 13:50:00,85.59,85.71,85.58,85.7,5500.0,66.2637,66.3566,66.2559,66.3488,5500.0
2013-07-16 14:00:00,85.73,85.83,85.71,85.83,8800.0,66.372,66.4495,66.3566,66.4495,8800.0
2013-07-16 14:10:00,85.86,85.89,85.8,85.84,30300.0,66.4727,66.4959,66.4262,66.4572,30300.0
2013-07-16 14:20:00,85.84,85.87,85.69,85.75,34900.0,66.4572,66.4804,66.3411,66.3875,34900.0
2013-07-16 14:30:00,85.73,85.73,85.52,85.62,34500.0,66.372,66.372,66.2095,66.2869,34500.0
2013-07-16 14:40:00,85.65,85.69,85.6,85.65,10200.0,66.3101,66.3411,66.2714,66.3101,10200.0
2013-07-16 14:50:00,85.67,85.68,85.56,85.59,15500.0,66.3256,66.3333,66.2404,66.2637,15500.0
2013-07-16 15:00:00,85.58,85.58,85.43,85.44,20600.0,66.2559,66.2559,66.1398,66.1475,20600.0
2013-07-16 15:10:00,85.42,85.47,85.31,85.36,22300.0,66.132,66.1708,66.0469,66.0856,22300.0
2013-07-16 15:20:00,85.37,85.46,85.37,85.43,22800.0,66.0933,66.163,66.0933,66.1398,22800.0
2013-07-16 15:30:00,85.44,85.44,85.27,85.35,68600.0,66.1475,66.1475,66.0159,66.0779,68600.0
2013-07-16 15:40:00,85.34,85.48,85.29,85.43,39300.0,66.0701,66.1785,66.0314,66.1398,39300.0
2013-07-16 15:50:00,85.45,85.45,85.34,85.4,81400.0,66.1553,66.1553,66.0701,66.1166,81400.0
2013-07-17 09:30:00,85.58,86.0,85.47,85.57,42100.0,66.2559,66.5811,66.1708,66.2482,42100.0
2013-07-17 09:40:00,85.6,86.7,85.32,85.41,44400.0,66.2714,67.123,66.0546,66.1243,44400.0
2013-07-17 09:50:00,85.39,85.54,85.26,85.47,54800.0,66.1088,66.225,66.0082,66.1708,54800.0
2013-07-17 10:00:00,85.52,85.7,85.52,85.66,9700.0,66.2095,66.3488,66.2095,66.3179,9700.0
2013-07-17 10:10:00,85.65,85.85,85.59,85.77,14900.0,66.3101,66.465,66.2637,66.403,14900.0
2013-07-17 10:20:00,85.77,85.84,85.72,85.82,27900.0,66.403,66.4572,66.3643,66.4417,27900.0
2013-07-17 10:30:00,85.82,85.95,85.78,85.87,27100.0,66.4417,66.5424,66.4108,66.4804,27100.0
2013-07-17 10:40:00,85.82,85.83,85.6,85.67,18400.0,66.4417,66.4495,66.2714,66.3256,18400.0
2013-07-17 10:50:00,85.66,85.92,85.64,85.91,11300.0,66.3179,66.5191,66.3024,66.5114,11300.0
2013-07-17 11:00:00,85.9,85.97,85.87,85.94,12900.0,66.5037,66.5579,66.4804,66.5346,12900.0
2013-07-17 11:10:00,85.96,86.02,85.89,86.01,12800.0,66.5501,66.5966,66.4959,66.5888,12800.0
2013-07-17 11:20:00,85.99,86.01,85.74,85.8,28900.0,66.5733,66.5888,66.3798,66.4262,28900.0
2013-07-17 11:30:00,85.8,85.91,85.8,85.82,18100.0,66.4262,66.5114,66.4262,66.4417,18100.0
2013-07-17 11:40:00,85.83,85.88,85.77,85.81,18600.0,66.4495,66.4882,66.403,66.434,18600.0
2013-07-17 11:50:00,85.83,85.85,85.68,85.72,23700.0,66.4495,66.465,66.3333,66.3643,23700.0
2013-07-17 12:00:00,85.72,85.83,85.71,85.79,8400.0,66.3643,66.4495,66.3566,66.4185,8400.0
2013-07-17 12:10:00,85.8,86.05,85.8,85.98,14400.0,66.4262,66.6198,66.4262,66.5656,14400.0
2013-07-17 12:20:00,85.99,85.99,85.83,85.85,16800.0,66.5733,66.5733,66.4495,66.465,16800.0
2013-07-17 12:30:00,85.85,85.88,85.81,85.84,23800.0,66.465,66.4882,66.434,66.4572,23800.0
2013-07-17 12:40:00,85.83,85.88,85.78,85.85,12600.0,66.4495,66.4882,66.4108,66.465,12600.0
2013-07-17 12:50:00,85.85,85.87,85.8,85.85,7700.0,66.465,66.4804,66.4262,66.465,7700.0
2013-07-17 13:00:00,85.86,85.88,85.82,85.84,21800.0,66.4727,66.4882,66.4417,66.4572,21800.0
2013-07-17 13:10:00,85.86,85.88,85.8,85.81,17500.0,66.4727,66.4882,66.4262,66.434,17500.0
2013-07-17 13:20:00,85.83,85.84,85.64,85.65,17700.0,66.4495,66.4572,66.3024,66.3101,17700.0
2013-07-17 13:30:00,85.65,85.76,85.59,85.75,17000.0,66.3101,66.3953,66.2637,66.3875,17000.0
2013-07-17 13:40:00,85.76,85.86,85.75,85.86,24600.0,66.3953,66.4727,66.3875,66.4727,24600.0
2013-07-17 13:50:00,85.87,85.89,85.86,85.87,25200.0,66.4804,66.4959,66.4727,66.4804,25200.0
2013-07-17 14:00:00,85.88,86.01,85.88,85.98,15600.0,66.4882,66.5888,66.4882,66.5656,15600.0
2013-07-17 14:10:00,85.99,86.02,85.79,85.8,32300.0,66.5733,66.5966,66.4185,66.4262,32300.0
2013-07-17 14:20:00,85.81,85.91,85.8,85.9,13800.0,66.434,66.5114,66.4262,66.5037,13800.0
2013-07-17 14:30:00,85.89,85.89,85.76,85.81,24700.0,66.4959,66.4959,66.3953,66.434,24700.0
2013-07-17 14:40:00,85.81,85.81,85.6,85.61,19900.0,66.434,66.434,66.2714,66.2791,19900.0
2013-07-17 14:50:00,85.6,85.74,85.6,85.74,14500.0,66.2714,66.3798,66.2714,66.3798,14500.0
2013-07-17 15:00:00,85.73,85.8,85.71,85.78,15800.0,66.372,66.4262,66.3566,66.4108,15800.0
2013-07-17 15:10:00,85.78,85.8,85.66,85.75,22000.0,66.4108,66.4262,66.3179,66.3875,22000.0
2013-07-17 15:20:00,85.75,85.8,85.73,85.76,27000.0,66.3875,66.4262,66.372,66.3953,27000.0
2013-07-17 15:30:00,85.76,85.76,85.56,85.61,35300.0,66.3953,66.3953,66.2404,66.2791,35300.0
2013-07-17 15:40:00,85.62,85.79,85.62,85.77,33000.0,66.2869,66.4185,66.2869,66.403,33000.0
2013-07-17 15:50:00,85.78,85.86,85.7,85.78,105500.0,66.4108,66.4727,66.3488,66.4108,105500.0
2013-07-18 09:30:00,86.23,86.49,85.76,86.13,62500.0,66.7591,66.9604,66.3953,66.6817,62500.0
2013-07-18 09:40:00,86.25,86.63,86.14,86.45,34300.0,66.7746,67.0688,66.6895,66.9295,34300.0
2013-07-18 09:50:00,86.44,86.44,86.26,86.29,14400.0,66.9217,66.9217,66.7824,66.8056,14400.0
2013-07-18 10:00:00,86.38,86.43,86.12,86.27,64800.0,66.8753,66.914,66.674,66.7901,64800.0
2013-07-18 10:10:00,86.3,86.3,86.23,86.3,58700.0,66.8133,66.8133,66.7591,66.8133,58700.0
2013-07-18 10:20:00,86.3,86.52,86.26,86.48,54900.0,66.8133,66.9837,66.7824,66.9527,54900.0
2013-07-18 10:30:00,86.49,86.66,86.39,86.59,31200.0,66.9604,67.0921,66.883,67.0379,31200.0
2013-07-18 10:40:00,86.58,86.67,86.55,86.67,30100.0,67.0301,67.0998,67.0069,67.0998,30100.0
2013-07-18 10:50:00,86.67,86.84,86.67,86.8,26500.0,67.0998,67.2314,67.0998,67.2004,26500.0
2013-07-18 11:00:00,86.84,86.89,86.77,86.83,22700.0,67.2314,67.2701,67.1772,67.2237,22700.0
2013-07-18 11:10:00,86.84,86.84,86.65,86.68,38300.0,67.2314,67.2314,67.0843,67.1075,38300.0
2013-07-18 11:20:00,86.65,86.69,86.57,86.6,20900.0,67.0843,67.1153,67.0224,67.0456,20900.0
2013-07-18 11:30:00,86.6,86.7,86.58,86.69,26300.0,67.0456,67.123,67.0301,67.1153,26300.0
2013-07-18 11:40:00,86.66,86.75,86.65,86.73,21600.0,67.0921,67.1617,67.0843,67.1462,21600.0
2013-07-18 11:50:00,86.73,86.78,86.67,86.69,21200.0,67.1462,67.185,67.0998,67.1153,21200.0
2013-07-18 12:00:00,86.69,86.76,86.66,86.66,35300.0,67.1153,67.1695,67.0921,67.0921,35300.0
2013-07-18 12:10:00,86.67,86.67,86.59,86.67,18400.0,67.0998,67.0998,67.0379,67.0998,18400.0
2013-07-18 12:20:00,86.67,86.74,86.65,86.73,21900.0,67.0998,67.154,67.0843,67.1462,21900.0
2013-07-18 12:30:00,86.72,86.84,86.72,86.81,18700.0,67.1385,67.2314,67.1385,67.2082,18700.0
2013-07-18 12:40:00,86.84,86.88,86.78,86.87,12400.0,67.2314,67.2624,67.185,67.2546,12400.0
2013-07-18 12:50:00,86.87,86.99,86.87,86.9,28600.0,67.2546,67.3475,67.2546,67.2779,28600.0
2013-07-18 13:00:00,86.9,86.93,86.84,86.9,22300.0,67.2779,67.3011,67.2314,67.2779,22300.0
2013-07-18 13:10:00,86.93,86.93,86.83,86.83,16000.0,67.3011,67.3011,67.2237,67.2237,16000.0
2013-07-18 13:20:00,86.83,86.83,86.62,86.62,38000.0,67.2237,67.2237,67.0611,67.0611,38000.0
2013-07-18 13:30:00,86.64,86.67,86.59,86.65,24400.0,67.0766,67.0998,67.0379,67.0843,24400.0
2013-07-18 13:40:00,86.66,86.76,86.62,86.75,17800.0,67.0921,67.1695,67.0611,67.1617,17800.0
2013-07-18 13:50:00,86.74,86.89,86.69,86.85,24600.0,67.154,67.2701,67.1153,67.2392,24600.0
2013-07-18 14:00:00,86.86,86.92,86.81,86.91,15500.0,67.2469,67.2933,67.2082,67.2856,15500.0
2013-07-18 14:10:00,86.91,86.94,86.85,86.89,24500.0,67.2856,67.3088,67.2392,67.2701,24500.0
2013-07-18 14:20:00,86.89,86.93,86.85,86.93,18200.0,67.2701,67.3011,67.2392,67.3011,18200.0
2013-07-18 14:30:00,86.94,87.0,86.89,87.0,27300.0,67.3088,67.3553,67.2701,67.3553,27300.0
2013-07-18 14:40:00,87.0,87.06,86.99,87.03,17900.0,67.3553,67.4017,67.3475,67.3785,17900.0
2013-07-18 14:50:00,87.02,87.03,86.97,86.99,22900.0,67.3708,67.3785,67.3321,67.3475,22900.0
2013-07-18 15:00:00,86.98,87.01,86.92,87.0,14500.0,67.3398,67.363,67.2933,67.3553,14500.0
2013-07-18 15:10:00,86.99,87.0,86.9,87.0,21500.0,67.3475,67.3553,67.2779,67.3553,21500.0
2013-07-18 15:20:00,87.0,87.0,86.93,86.95,30000.0,67.3553,67.3553,67.3011,67.3166,30000.0
2013-07-18 15:30:00,86.96,87.02,86.94,86.94,40800.0,67.3243,67.3708,67.3088,67.3088,40800.0
2013-07-18 15:40:00,86.95,86.95,86.85,86.9,53200.0,67.3166,67.3166,67.2392,67.2779,53200.0
2013-07-18 15:50:00,86.9,86.92,86.74,86.85,121100.0,67.2779,67.2933,67.154,67.2392,121100.0
2013-07-19 09:30:00,86.42,86.69,85.87,85.88,131600.0,66.9062,67.1153,66.4804,66.4882,131600.0
2013-07-19 09:40:00,85.88,86.34,85.83,86.08,13200.0,66.4882,66.8443,66.4495,66.643,13200.0
2013-07-19 09:50:00,86.09,86.26,86.09,86.18,11500.0,66.6508,66.7824,66.6508,66.7204,11500.0
2013-07-19 10:00:00,86.23,86.48,86.22,86.43,24600.0,66.7591,66.9527,66.7514,66.914,24600.0
2013-07-19 10:10:00,86.44,86.53,86.32,86.32,13900.0,66.9217,66.9914,66.8288,66.8288,13900.0
2013-07-19 10:20:00,86.36,86.54,86.33,86.54,15700.0,66.8598,66.9991,66.8366,66.9991,15700.0
2013-07-19 10:30:00,86.56,86.8,86.52,86.78,13600.0,67.0146,67.2004,66.9837,67.185,13600.0
2013-07-19 10:40:00,86.81,86.81,86.57,86.61,20100.0,67.2082,67.2082,67.0224,67.0533,20100.0
2013-07-19 10:50:00,86.61,86.68,86.59,86.65,8800.0,67.0533,67.1075,67.0379,67.0843,8800.0
2013-07-19 11:00:00,86.66,86.78,86.66,86.72,21700.0,67.0921,67.185,67.0921,67.1385,21700.0
2013-07-19 11:10:00,86.72,86.77,86.71,86.71,5700.0,67.1385,67.1772,67.1308,67.1308,5700.0
2013-07-19 11:20:00,86.72,86.73,86.65,86.7,12100.0,67.1385,67.1462,67.0843,67.123,12100.0
2013-07-19 11:30:00,86.7,86.7,86.52,86.52,9000.0,67.123,67.123,66.9837,66.9837,9000.0
2013-07-19 11:40:00,86.53,86.53,86.4,86.41,9400.0,66.9914,66.9914,66.8908,66.8985,9400.0
2013-07-19 11:50:00,86.4,86.4,86.33,86.34,14100.0,66.8908,66.8908,66.8366,66.8443,14100.0
2013-07-19 12:00:00,86.35,86.41,86.32,86.37,28700.0,66.8521,66.8985,66.8288,66.8675,28700.0
2013-07-19 12:10:00,86.36,86.37,86.27,86.34,13400.0,66.8598,66.8675,66.7901,66.8443,13400.0
2013-07-19 12:20:00,86.36,86.37,86.29,86.29,18600.0,66.8598,66.8675,66.8056,66.8056,18600.0
2013-07-19 12:30:00,86.29,86.29,86.17,86.22,11700.0,66.8056,66.8056,66.7127,66.7514,11700.0
2013-07-19 12:40:00,86.21,86.25,86.19,86.19,11100.0,66.7437,66.7746,66.7282,66.7282,11100.0
2013-07-19 12:50:00,86.19,86.2,86.11,86.18,10100.0,66.7282,66.7359,66.6662,66.7204,10100.0
2013-07-19 13:00:00,86.2,86.21,86.11,86.12,9300.0,66.7359,66.7437,66.6662,66.674,9300.0
2013-07-19 13:10:00,86.13,86.2,86.13,86.19,12600.0,66.6817,66.7359,66.6817,66.7282,12600.0
2013-07-19 13:20:00,86.19,86.2,86.09,86.11,13300.0,66.7282,66.7359,66.6508,66.6662,13300.0
2013-07-19 13:30:00,86.1,86.15,86.08,86.14,39500.0,66.6585,66.6972,66.643,66.6895,39500.0
2013-07-19 13:40:00,86.14,86.18,86.13,86.18,21900.0,66.6895,66.7204,66.6817,66.7204,21900.0
2013-07-19 13:50:00,86.17,86.17,86.14,86.17,11500.0,66.7127,66.7127,66.6895,66.7127,11500.0
2013-07-19 14:00:00,86.17,86.22,86.12,86.22,32000.0,66.7127,66.7514,66.674,66.7514,32000.0
2013-07-19 14:10:00,86.22,86.33,86.22,86.27,19200.0,66.7514,66.8366,66.7514,66.7901,19200.0
2013-07-19 14:20:00,86.27,86.3,86.25,86.29,15700.0,66.7901,66.8133,66.7746,66.8056,15700.0
2013-07-19 14:30:00,86.3,86.36,86.26,86.36,18800.0,66.8133,66.8598,66.7824,66.8598,18800.0
2013-07-19 14:40:00,86.36,86.37,86.33,86.36,16000.0,66.8598,66.8675,66.8366,66.8598,16000.0
2013-07-19 14:50:00,86.35,86.35,86.29,86.3,16800.0,66.8521,66.8521,66.8056,66.8133,16800.0
2013-07-19 15:00:00,86.3,86.35,86.29,86.34,19300.0,66.8133,66.8521,66.8056,66.8443,19300.0
2013-07-19 15:10:00,86.33,86.39,86.3,86.3,18200.0,66.8366,66.883,66.8133,66.8133,18200.0
2013-07-19 15:20:00,86.31,86.32,86.24,86.25,19000.0,66.8211,66.8288,66.7669,66.7746,19000.0
2013-07-19 15:30:00,86.26,86.3,86.25,86.3,28900.0,66.7824,66.8133,66.7746,66.8133,28900.0
2013-07-19 15:40:00,86.3,86.43,86.29,86.42,45600.0,66.8133,66.914,66.8056,66.9062,45600.0
2013-07-19 15:50:00,86.42,86.43,86.26,86.29,125300.0,66.9062,66.914,66.7824,66.8056,125300.0
2013-07-22 09:30:00,86.33,86.79,86.24,86.74,17700.0,66.8366,67.1927,66.7669,67.154,17700.0
2013-07-22 09:40:00,86.73,86.77,86.5,86.54,10500.0,67.1462,67.1772,66.9682,66.9991,10500.0
2013-07-22 09:50:00,86.61,86.75,86.54,86.72,41600.0,67.0533,67.1617,66.9991,67.1385,41600.0
2013-07-22 10:00:00,86.72,86.82,86.62,86.78,7800.0,67.1385,67.2159,67.0611,67.185,7800.0
2013-07-22 10:10:00,86.8,86.97,86.77,86.91,12500.0,67.2004,67.3321,67.1772,67.2856,12500.0
2013-07-22 10:20:00,86.9,86.92,86.78,86.84,13200.0,67.2779,67.2933,67.185,67.2314,13200.0
2013-07-22 10:30:00,86.86,86.86,86.73,86.8,3700.0,67.2469,67.2469,67.1462,67.2004,3700.0
2013-07-22 10:40:00,86.79,86.91,86.78,86.84,10200.0,67.1927,67.2856,67.185,67.2314,10200.0
2013-07-22 10:50:00,86.84,87.03,86.84,86.97,14500.0,67.2314,67.3785,67.2314,67.3321,14500.0
2013-07-22 11:00:00,86.97,87.14,86.97,87.1,9200.0,67.3321,67.4637,67.3321,67.4327,9200.0
2013-07-22 11:10:00,87.13,87.17,87.09,87.16,6300.0,67.4559,67.4869,67.425,67.4792,6300.0
2013-07-22 11:20:00,87.18,87.24,87.13,87.23,16800.0,67.4946,67.5411,67.4559,67.5333,16800.0
2013-07-22 11:30:00,87.2,87.35,87.15,87.33,8200.0,67.5101,67.6263,67.4714,67.6108,8200.0
2013-07-22 11:40:00,87.33,87.38,87.3,87.38,8400.0,67.6108,67.6495,67.5875,67.6495,8400.0
2013-07-22 11:50:00,87.37,87.38,87.2,87.21,8300.0,67.6417,67.6495,67.5101,67.5179,8300.0
2013-07-22 12:00:00,87.18,87.24,87.14,87.19,5700.0,67.4946,67.5411,67.4637,67.5024,5700.0
2013-07-22 12:10:00,87.19,87.34,87.18,87.29,13600.0,67.5024,67.6185,67.4946,67.5798,13600.0
2013-07-22 12:20:00,87.3,87.3,87.13,87.16,24300.0,67.5875,67.5875,67.4559,67.4792,24300.0
2013-07-22 12:30:00,87.17,87.22,87.12,87.2,7100.0,67.4869,67.5256,67.4482,67.5101,7100.0
2013-07-22 12:40:00,87.2,87.32,87.19,87.31,9900.0,67.5101,67.603,67.5024,67.5953,9900.0
2013-07-22 12:50:00,87.32,87.34,87.28,87.34,9900.0,67.603,67.6185,67.5721,67.6185,9900.0
2013-07-22 13:00:00,87.33,87.44,87.33,87.4,13500.0,67.6108,67.6959,67.6108,67.665,13500.0
2013-07-22 13:10:00,87.39,87.4,87.3,87.32,15500.0,67.6572,67.665,67.5875,67.603,15500.0
2013-07-22 13:20:00,87.31,87.45,87.31,87.45,22300.0,67.5953,67.7037,67.5953,67.7037,22300.0
2013-07-22 13:30:00,87.45,87.47,87.39,87.41,5800.0,67.7037,67.7192,67.6572,67.6727,5800.0
2013-07-22 13:40:00,87.4,87.4,87.34,87.38,15800.0,67.665,67.665,67.6185,67.6495,15800.0
2013-07-22 13:50:00,87.37,87.38,87.25,87.25,15600.0,67.6417,67.6495,67.5488,67.5488,15600.0
2013-07-22 14:00:00,87.27,87.28,87.23,87.24,12200.0,67.5643,67.5721,67.5333,67.5411,12200.0
2013-07-22 14:10:00,87.26,87.31,87.23,87.24,14000.0,67.5566,67.5953,67.5333,67.5411,14000.0
2013-07-22 14:20:00,87.24,87.25,87.2,87.24,26900.0,67.5411,67.5488,67.5101,67.5411,26900.0
2013-07-22 14:30:00,87.24,87.25,87.22,87.24,11500.0,67.5411,67.5488,67.5256,67.5411,11500.0
2013-07-22 14:40:00,87.24,87.31,87.23,87.3,26100.0,67.5411,67.5953,67.5333,67.5875,26100.0
2013-07-22 14:50:00,87.31,87.42,87.28,87.42,8600.0,67.5953,67.6804,67.5721,67.6804,8600.0
2013-07-22 15:00:00,87.43,87.43,87.32,87.34,15700.0,67.6882,67.6882,67.603,67.6185,15700.0
2013-07-22 15:10:00,87.36,87.39,87.35,87.39,14800.0,67.634,67.6572,67.6263,67.6572,14800.0
2013-07-22 15:20:00,87.4,87.43,87.37,87.43,13200.0,67.665,67.6882,67.6417,67.6882,13200.0
2013-07-22 15:30:00,87.42,87.47,87.28,87.3,20100.0,67.6804,67.7192,67.5721,67.5875,20100.0
2013-07-22 15:40:00,87.29,87.38,87.27,87.31,21100.0,67.5798,67.6495,67.5643,67.5953,21100.0
2013-07-22 15:50:00,87.31,87.37,87.29,87.35,83400.0,67.5953,67.6417,67.5798,67.6263,83400.0
2013-07-23 09:30:00,87.6,87.71,87.25,87.34,29400.0,67.8198,67.905,67.5488,67.6185,29400.0
2013-07-23 09:40:00,87.4,87.44,87.26,87.35,16200.0,67.665,67.6959,67.5566,67.6263,16200.0
2013-07-23 09:50:00,87.36,87.42,87.22,87.25,48500.0,67.634,67.6804,67.5256,67.5488,48500.0
2013-07-23 10:00:00,87.27,87.34,87.08,87.08,18400.0,67.5643,67.6185,67.4172,67.4172,18400.0
2013-07-23 10:10:00,87.08,87.24,87.0,87.24,44200.0,67.4172,67.5411,67.3553,67.5411,44200.0
2013-07-23 10:20:00,87.21,87.21,86.93,87.0,19600.0,67.5179,67.5179,67.3011,67.3553,19600.0
2013-07-23 10:30:00,87.01,87.02,86.79,86.87,17400.0,67.363,67.3708,67.1927,67.2546,17400.0
2013-07-23 10:40:00,86.9,86.99,86.86,86.87,25500.0,67.2779,67.3475,67.2469,67.2546,25500.0
2013-07-23 10:50:00,86.9,86.98,86.88,86.93,26600.0,67.2779,67.3398,67.2624,67.3011,26600.0
2013-07-23 11:00:00,86.9,86.91,86.78,86.79,24800.0,67.2779,67.2856,67.185,67.1927,24800.0
2013-07-23 11:10:00,86.79,86.86,86.77,86.8,89100.0,67.1927,67.2469,67.1772,67.2004,89100.0
2013-07-23 11:20:00,86.8,87.04,86.8,87.02,12000.0,67.2004,67.3862,67.2004,67.3708,12000.0
2013-07-23 11:30:00,87.03,87.06,86.91,86.96,14800.0,67.3785,67.4017,67.2856,67.3243,14800.0
2013-07-23 11:40:00,86.94,87.1,86.94,87.09,16800.0,67.3088,67.4327,67.3088,67.425,16800.0
2013-07-23 11:50:00,87.09,87.1,86.96,86.97,26700.0,67.425,67.4327,67.3243,67.3321,26700.0
2013-07-23 12:00:00,86.98,87.0,86.85,87.0,18600.0,67.3398,67.3553,67.2392,67.3553,18600.0
2013-07-23 12:10:00,87.0,87.03,86.97,86.98,8800.0,67.3553,67.3785,67.3321,67.3398,8800.0
2013-07-23 12:20:00,86.97,86.97,86.9,86.92,17700.0,67.3321,67.3321,67.2779,67.2933,17700.0
2013-07-23 12:30:00,86.92,86.92,86.81,86.81,11800.0,67.2933,67.2933,67.2082,67.2082,11800.0
2013-07-23 12:40:00,86.8,86.89,86.78,86.87,21800.0,67.2004,67.2701,67.185,67.2546,21800.0
2013-07-23 12:50:00,86.87,86.95,86.79,86.82,24800.0,67.2546,67.3166,67.1927,67.2159,24800.0
2013-07-23 13:00:00,86.79,86.94,86.79,86.94,25800.0,67.1927,67.3088,67.1927,67.3088,25800.0
2013-07-23 13:10:00,86.94,86.97,86.89,86.95,15700.0,67.3088,67.3321,67.2701,67.3166,15700.0
2013-07-23 13:20:00,86.96,86.98,86.92,86.93,16400.0,67.3243,67.3398,67.2933,67.3011,16400.0
2013-07-23 13:30:00,86.94,87.01,86.9,86.9,15800.0,67.3088,67.363,67.2779,67.2779,15800.0
2013-07-23 13:40:00,86.91,86.92,86.89,86.92,25200.0,67.2856,67.2933,67.2701,67.2933,25200.0
2013-07-23 13:50:00,86.92,87.0,86.91,86.95,14900.0,67.2933,67.3553,67.2856,67.3166,14900.0
2013-07-23 14:00:00,86.94,87.06,86.9,86.9,22900.0,67.3088,67.4017,67.2779,67.2779,22900.0
2013-07-23 14:10:00,86.9,86.98,86.89,86.96,53800.0,67.2779,67.3398,67.2701,67.3243,53800.0
2013-07-23 14:20:00,86.97,87.0,86.87,86.87,15600.0,67.3321,67.3553,67.2546,67.2546,15600.0
2013-07-23 14:30:00,86.89,86.97,86.87,86.97,17300.0,67.2701,67.3321,67.2546,67.3321,17300.0
2013-07-23 14:40:00,86.97,87.0,86.93,87.0,12200.0,67.3321,67.3553,67.3011,67.3553,12200.0
2013-07-23 14:50:00,86.99,87.01,86.95,86.98,12800.0,67.3475,67.363,67.3166,67.3398,12800.0
2013-07-23 15:00:00,86.97,86.99,86.87,86.87,22000.0,67.3321,67.3475,67.2546,67.2546,22000.0
2013-07-23 15:10:00,86.86,86.87,86.77,86.78,23400.0,67.2469,67.2546,67.1772,67.185,23400.0
2013-07-23 15:20:00,86.78,86.8,86.76,86.78,26600.0,67.185,67.2004,67.1695,67.185,26600.0
2013-07-23 15:30:00,86.79,86.85,86.79,86.81,29000.0,67.1927,67.2392,67.1927,67.2082,29000.0
2013-07-23 15:40:00,86.8,86.81,86.68,86.71,39700.0,67.2004,67.2082,67.1075,67.1308,39700.0
2013-07-23 15:50:00,86.69,86.76,86.62,86.64,106200.0,67.1153,67.1695,67.0611,67.0766,106200.0
2013-07-24 09:30:00,87.09,87.25,86.97,87.17,32900.0,67.425,67.5488,67.3321,67.4869,32900.0
2013-07-24 09:40:00,87.16,87.3,87.07,87.11,41100.0,67.4792,67.5875,67.4095,67.4404,41100.0
2013-07-24 09:50:00,87.1,87.11,86.96,86.98,29200.0,67.4327,67.4404,67.3243,67.3398,29200.0
2013-07-24 10:00:00,86.97,87.11,86.88,86.94,20800.0,67.3321,67.4404,67.2624,67.3088,20800.0
2013-07-24 10:10:00,86.88,86.95,86.73,86.88,26100.0,67.2624,67.3166,67.1462,67.2624,26100.0
2013-07-24 10:20:00,86.88,86.9,86.7,86.7,28400.0,67.2624,67.2779,67.123,67.123,28400.0
2013-07-24 10:30:00,86.7,86.73,86.59,86.62,19000.0,67.123,67.1462,67.0379,67.0611,19000.0
2013-07-24 10:40:00,86.64,86.68,86.5,86.6,44700.0,67.0766,67.1075,66.9682,67.0456,44700.0
2013-07-24 10:50:00,86.57,86.65,86.55,86.55,36300.0,67.0224,67.0843,67.0069,67.0069,36300.0
2013-07-24 11:00:00,86.54,86.55,86.42,86.43,21000.0,66.9991,67.0069,66.9062,66.914,21000.0
2013-07-24 11:10:00,86.41,86.49,86.4,86.47,27600.0,66.8985,66.9604,66.8908,66.945,27600.0
2013-07-24 11:20:00,86.47,86.55,86.42,86.51,26000.0,66.945,67.0069,66.9062,66.9759,26000.0
2013-07-24 11:30:00,86.51,86.58,86.46,86.49,25300.0,66.9759,67.0301,66.9372,66.9604,25300.0
2013-07-24 11:40:00,86.49,86.56,86.4,86.41,17900.0,66.9604,67.0146,66.8908,66.8985,17900.0
2013-07-24 11:50:00,86.43,86.44,86.2,86.2,31000.0,66.914,66.9217,66.7359,66.7359,31000.0
2013-07-24 12:00:00,86.2,86.28,86.18,86.18,23500.0,66.7359,66.7979,66.7204,66.7204,23500.0
2013-07-24 12:10:00,86.2,86.25,86.09,86.11,26700.0,66.7359,66.7746,66.6508,66.6662,26700.0
2013-07-24 12:20:00,86.11,86.16,86.05,86.16,65800.0,66.6662,66.705,66.6198,66.705,65800.0
2013-07-24 12:30:00,86.16,86.29,86.12,86.25,32100.0,66.705,66.8056,66.674,66.7746,32100.0
2013-07-24 12:40:00,86.22,86.33,86.2,86.28,17800.0,66.7514,66.8366,66.7359,66.7979,17800.0
2013-07-24 12:50:00,86.31,86.31,86.15,86.2,20300.0,66.8211,66.8211,66.6972,66.7359,20300.0
2013-07-24 13:00:00,86.2,86.41,86.19,86.32,25700.0,66.7359,66.8985,66.7282,66.8288,25700.0
2013-07-24 13:10:00,86.3,86.3,86.16,86.17,22500.0,66.8133,66.8133,66.705,66.7127,22500.0
2013-07-24 13:20:00,86.19,86.25,86.17,86.2,20300.0,66.7282,66.7746,66.7127,66.7359,20300.0
2013-07-24 13:30:00,86.19,86.19,86.08,86.13,25900.0,66.7282,66.7282,66.643,66.6817,25900.0
2013-07-24 13:40:00,86.13,86.16,86.03,86.09,22000.0,66.6817,66.705,66.6043,66.6508,22000.0
2013-07-24 13:50:00,86.11,86.13,85.99,86.12,27100.0,66.6662,66.6817,66.5733,66.674,27100.0
2013-07-24 14:00:00,86.1,86.22,86.04,86.15,38200.0,66.6585,66.7514,66.612,66.6972,38200.0
2013-07-24 14:10:00,86.17,86.27,86.09,86.09,93100.0,66.7127,66.7901,66.6508,66.6508,93100.0
2013-07-24 14:20:00,86.11,86.15,86.08,86.1,47200.0,66.6662,66.6972,66.643,66.6585,47200.0
2013-07-24 14:30:00,86.1,86.13,86.06,86.11,45300.0,66.6585,66.6817,66.6275,66.6662,45300.0
2013-07-24 14:40:00,86.1,86.15,85.99,86.06,53600.0,66.6585,66.6972,66.5733,66.6275,53600.0
2013-07-24 14:50:00,86.08,86.17,86.03,86.1,47600.0,66.643,66.7127,66.6043,66.6585,47600.0
2013-07-24 15:00:00,86.13,86.16,85.94,86.01,82000.0,66.6817,66.705,66.5346,66.5888,82000.0
2013-07-24 15:10:00,85.99,86.12,85.92,86.02,36300.0,66.5733,66.674,66.5191,66.5966,36300.0
2013-07-24 15:20:00,86.01,86.25,86.0,86.07,34000.0,66.5888,66.7746,66.5811,66.6353,34000.0
2013-07-24 15:30:00,86.08,86.08,85.97,86.0,52500.0,66.643,66.643,66.5579,66.5811,52500.0
2013-07-24 15:40:00,86.0,86.19,85.99,86.12,72300.0,66.5811,66.7282,66.5733,66.674,72300.0
2013-07-24 15:50:00,86.13,86.3,86.08,86.2,142700.0,66.6817,66.8133,66.643,66.7359,142700.0
2013-07-25 09:30:00,86.91,87.86,86.42,87.5,82600.0,67.2856,68.0211,66.9062,67.7424,82600.0
2013-07-25 09:40:00,87.45,88.14,87.45,88.14,106200.0,67.7037,68.2379,67.7037,68.2379,106200.0
2013-07-25 09:50:00,88.05,88.26,87.82,87.9,83700.0,68.1682,68.3308,67.9901,68.0521,83700.0
2013-07-25 10:00:00,87.91,88.17,87.73,87.73,54100.0,68.0598,68.2611,67.9204,67.9204,54100.0
2013-07-25 10:10:00,87.82,87.98,87.75,87.91,33600.0,67.9901,68.114,67.9359,68.0598,33600.0
2013-07-25 10:20:00,87.89,88.01,87.62,87.64,96900.0,68.0443,68.1372,67.8353,67.8508,96900.0
2013-07-25 10:30:00,87.63,87.75,87.13,87.14,47000.0,67.843,67.9359,67.4559,67.4637,47000.0
2013-07-25 10:40:00,87.16,87.33,87.11,87.2,60500.0,67.4792,67.6108,67.4404,67.5101,60500.0
2013-07-25 10:50:00,87.18,87.51,87.14,87.51,34400.0,67.4946,67.7501,67.4637,67.7501,34400.0
2013-07-25 11:00:00,87.51,87.51,87.22,87.34,30700.0,67.7501,67.7501,67.5256,67.6185,30700.0
2013-07-25 11:10:00,87.34,87.48,87.3,87.44,36400.0,67.6185,67.7269,67.5875,67.6959,36400.0
2013-07-25 11:20:00,87.42,87.42,87.2,87.41,44700.0,67.6804,67.6804,67.5101,67.6727,44700.0
2013-07-25 11:30:00,87.4,87.62,87.38,87.56,46200.0,67.665,67.8353,67.6495,67.7888,46200.0
2013-07-25 11:40:00,87.55,87.7,87.54,87.64,60500.0,67.7811,67.8972,67.7733,67.8508,60500.0
2013-07-25 11:50:00,87.63,87.64,87.37,87.39,28200.0,67.843,67.8508,67.6417,67.6572,28200.0
2013-07-25 12:00:00,87.39,87.46,87.29,87.45,23000.0,67.6572,67.7114,67.5798,67.7037,23000.0
2013-07-25 12:10:00,87.46,87.54,87.45,87.54,19400.0,67.7114,67.7733,67.7037,67.7733,19400.0
2013-07-25 12:20:00,87.52,87.63,87.52,87.58,30200.0,67.7579,67.843,67.7579,67.8043,30200.0
2013-07-25 12:30:00,87.6,87.62,87.54,87.59,29100.0,67.8198,67.8353,67.7733,67.8121,29100.0
2013-07-25 12:40:00,87.58,87.64,87.56,87.63,91700.0,67.8043,67.8508,67.7888,67.843,91700.0
2013-07-25 12:50:00,87.65,87.68,87.55,87.61,33400.0,67.8585,67.8817,67.7811,67.8275,33400.0
2013-07-25 13:00:00,87.62,87.67,87.57,87.59,19500.0,67.8353,67.874,67.7966,67.8121,19500.0
2013-07-25 13:10:00,87.61,87.64,87.57,87.57,110800.0,67.8275,67.8508,67.7966,67.7966,110800.0
2013-07-25 13:20:00,87.58,87.71,87.57,87.7,21000.0,67.8043,67.905,67.7966,67.8972,21000.0
2013-07-25 13:30:00,87.71,87.75,87.64,87.67,24000.0,67.905,67.9359,67.8508,67.874,24000.0
2013-07-25 13:40:00,87.67,87.77,87.67,87.77,16100.0,67.874,67.9514,67.874,67.9514,16100.0
2013-07-25 13:50:00,87.76,87.77,87.69,87.69,21000.0,67.9437,67.9514,67.8895,67.8895,21000.0
2013-07-25 14:00:00,87.7,87.74,87.65,87.68,111800.0,67.8972,67.9282,67.8585,67.8817,111800.0
2013-07-25 14:10:00,87.69,87.7,87.5,87.51,30200.0,67.8895,67.8972,67.7424,67.7501,30200.0
2013-07-25 14:20:00,87.52,87.55,87.38,87.42,33100.0,67.7579,67.7811,67.6495,67.6804,33100.0
2013-07-25 14:30:00,87.43,87.67,87.43,87.67,49000.0,67.6882,67.874,67.6882,67.874,49000.0
2013-07-25 14:40:00,87.66,87.73,87.6,87.65,30500.0,67.8663,67.9204,67.8198,67.8585,30500.0
2013-07-25 14:50:00,87.65,87.66,87.4,87.47,43200.0,67.8585,67.8663,67.665,67.7192,43200.0
2013-07-25 15:00:00,87.45,87.59,87.44,87.49,39400.0,67.7037,67.8121,67.6959,67.7346,39400.0
2013-07-25 15:10:00,87.51,87.59,87.46,87.51,33500.0,67.7501,67.8121,67.7114,67.7501,33500.0
2013-07-25 15:20:00,87.51,87.62,87.51,87.56,88000.0,67.7501,67.8353,67.7501,67.7888,88000.0
2013-07-25 15:30:00,87.55,87.6,87.47,87.49,61000.0,67.7811,67.8198,67.7192,67.7346,61000.0
2013-07-25 15:40:00,87.48,87.51,87.31,87.42,51800.0,67.7269,67.7501,67.5953,67.6804,51800.0
2013-07-25 15:50:00,87.41,87.63,87.39,87.59,203400.0,67.6727,67.843,67.6572,67.8121,203400.0
2013-07-26 09:30:00,86.79,87.28,86.79,87.2,22200.0,67.1927,67.5721,67.1927,67.5101,22200.0
2013-07-26 09:40:00,87.17,87.38,87.12,87.3,18200.0,67.4869,67.6495,67.4482,67.5875,18200.0
2013-07-26 09:50:00,87.26,87.45,87.2,87.32,11900.0,67.5566,67.7037,67.5101,67.603,11900.0
2013-07-26 10:00:00,87.35,87.46,87.23,87.29,11700.0,67.6263,67.7114,67.5333,67.5798,11700.0
2013-07-26 10:10:00,87.29,87.48,87.24,87.48,13400.0,67.5798,67.7269,67.5411,67.7269,13400.0
2013-07-26 10:20:00,87.48,87.52,87.33,87.33,10700.0,67.7269,67.7579,67.6108,67.6108,10700.0
2013-07-26 10:30:00,87.35,87.39,87.24,87.39,12200.0,67.6263,67.6572,67.5411,67.6572,12200.0
2013-07-26 10:40:00,87.39,87.42,87.23,87.26,33700.0,67.6572,67.6804,67.5333,67.5566,33700.0
2013-07-26 10:50:00,87.27,87.29,87.15,87.17,46700.0,67.5643,67.5798,67.4714,67.4869,46700.0
2013-07-26 11:00:00,87.15,87.28,87.01,87.16,40500.0,67.4714,67.5721,67.363,67.4792,40500.0
2013-07-26 11:10:00,87.18,87.21,87.07,87.13,17200.0,67.4946,67.5179,67.4095,67.4559,17200.0
2013-07-26 11:20:00,87.11,87.17,87.06,87.07,24800.0,67.4404,67.4869,67.4017,67.4095,24800.0
2013-07-26 11:30:00,87.09,87.22,87.05,87.14,49600.0,67.425,67.5256,67.394,67.4637,49600.0
2013-07-26 11:40:00,87.15,87.28,87.15,87.27,27000.0,67.4714,67.5721,67.4714,67.5643,27000.0
2013-07-26 11:50:00,87.27,87.39,87.27,87.35,17000.0,67.5643,67.6572,67.5643,67.6263,17000.0
2013-07-26 12:00:00,87.35,87.41,87.33,87.35,15300.0,67.6263,67.6727,67.6108,67.6263,15300.0
2013-07-26 12:10:00,87.35,87.41,87.3,87.36,74800.0,67.6263,67.6727,67.5875,67.634,74800.0
2013-07-26 12:20:00,87.35,87.38,87.24,87.37,6700.0,67.6263,67.6495,67.5411,67.6417,6700.0
2013-07-26 12:30:00,87.36,87.41,87.3,87.36,15200.0,67.634,67.6727,67.5875,67.634,15200.0
2013-07-26 12:40:00,87.37,87.38,87.28,87.3,17800.0,67.6417,67.6495,67.5721,67.5875,17800.0
2013-07-26 12:50:00,87.32,87.35,87.25,87.25,14400.0,67.603,67.6263,67.5488,67.5488,14400.0
2013-07-26 13:00:00,87.25,87.29,87.2,87.26,11700.0,67.5488,67.5798,67.5101,67.5566,11700.0
2013-07-26 13:10:00,87.29,87.34,87.21,87.28,7200.0,67.5798,67.6185,67.5179,67.5721,7200.0
2013-07-26 13:20:00,87.29,87.4,87.29,87.35,26000.0,67.5798,67.665,67.5798,67.6263,26000.0
2013-07-26 13:30:00,87.36,87.47,87.34,87.47,10600.0,67.634,67.7192,67.6185,67.7192,10600.0
2013-07-26 13:40:00,87.47,87.47,87.36,87.43,18200.0,67.7192,67.7192,67.634,67.6882,18200.0
2013-07-26 13:50:00,87.44,87.51,87.36,87.41,19000.0,67.6959,67.7501,67.634,67.6727,19000.0
2013-07-26 14:00:00,87.44,87.53,87.39,87.41,24000.0,67.6959,67.7656,67.6572,67.6727,24000.0
2013-07-26 14:10:00,87.41,87.64,87.4,87.58,179500.0,67.6727,67.8508,67.665,67.8043,179500.0
2013-07-26 14:20:00,87.59,87.62,87.53,87.53,13800.0,67.8121,67.8353,67.7656,67.7656,13800.0
2013-07-26 14:30:00,87.52,87.72,87.52,87.71,18600.0,67.7579,67.9127,67.7579,67.905,18600.0
2013-07-26 14:40:00,87.7,87.82,87.63,87.76,49500.0,67.8972,67.9901,67.843,67.9437,49500.0
2013-07-26 14:50:00,87.74,87.85,87.63,87.75,56300.0,67.9282,68.0133,67.843,67.9359,56300.0
2013-07-26 15:00:00,87.75,87.9,87.74,87.9,26000.0,67.9359,68.0521,67.9282,68.0521,26000.0
2013-07-26 15:10:00,87.91,87.98,87.81,87.92,17000.0,68.0598,68.114,67.9824,68.0675,17000.0
2013-07-26 15:20:00,87.92,88.0,87.85,87.94,25500.0,68.0675,68.1295,68.0133,68.083,25500.0
2013-07-26 15:30:00,87.93,88.04,87.91,88.03,35800.0,68.0753,68.1604,68.0598,68.1527,35800.0
2013-07-26 15:40:00,88.04,88.13,87.96,88.04,126200.0,68.1604,68.2301,68.0985,68.1604,126200.0
2013-07-26 15:50:00,88.04,88.19,88.01,88.19,79600.0,68.1604,68.2766,68.1372,68.2766,79600.0
2013-07-29 09:30:00,87.76,87.95,87.47,87.59,72600.0,67.9437,68.0908,67.7192,67.8121,72600.0
2013-07-29 09:40:00,87.57,87.97,87.57,87.69,64500.0,67.7966,68.1063,67.7966,67.8895,64500.0
2013-07-29 09:50:00,87.72,87.8,87.6,87.67,63200.0,67.9127,67.9746,67.8198,67.874,63200.0
2013-07-29 10:00:00,87.67,87.74,87.41,87.41,50700.0,67.874,67.9282,67.6727,67.6727,50700.0
2013-07-29 10:10:00,87.39,87.46,87.3,87.41,33100.0,67.6572,67.7114,67.5875,67.6727,33100.0
2013-07-29 10:20:00,87.41,87.44,87.3,87.38,55000.0,67.6727,67.6959,67.5875,67.6495,55000.0
2013-07-29 10:30:00,87.41,87.51,87.34,87.45,29100.0,67.6727,67.7501,67.6185,67.7037,29100.0
2013-07-29 10:40:00,87.43,87.53,87.38,87.48,15600.0,67.6882,67.7656,67.6495,67.7269,15600.0
2013-07-29 10:50:00,87.47,87.61,87.43,87.5,27500.0,67.7192,67.8275,67.6882,67.7424,27500.0
2013-07-29 11:00:00,87.5,87.58,87.41,87.44,22500.0,67.7424,67.8043,67.6727,67.6959,22500.0
2013-07-29 11:10:00,87.42,87.42,87.23,87.23,17500.0,67.6804,67.6804,67.5333,67.5333,17500.0
2013-07-29 11:20:00,87.21,87.34,87.19,87.32,21900.0,67.5179,67.6185,67.5024,67.603,21900.0
2013-07-29 11:30:00,87.31,87.5,87.3,87.39,16600.0,67.5953,67.7424,67.5875,67.6572,16600.0
2013-07-29 11:40:00,87.39,87.46,87.34,87.46,14200.0,67.6572,67.7114,67.6185,67.7114,14200.0
2013-07-29 11:50:00,87.46,87.54,87.45,87.51,14000.0,67.7114,67.7733,67.7037,67.7501,14000.0
2013-07-29 12:00:00,87.5,87.64,87.5,87.61,19000.0,67.7424,67.8508,67.7424,67.8275,19000.0
2013-07-29 12:10:00,87.61,87.69,87.52,87.69,17100.0,67.8275,67.8895,67.7579,67.8895,17100.0
2013-07-29 12:20:00,87.69,87.75,87.68,87.69,13200.0,67.8895,67.9359,67.8817,67.8895,13200.0
2013-07-29 12:30:00,87.69,87.69,87.56,87.61,12900.0,67.8895,67.8895,67.7888,67.8275,12900.0
2013-07-29 12:40:00,87.61,87.73,87.59,87.72,14300.0,67.8275,67.9204,67.8121,67.9127,14300.0
2013-07-29 12:50:00,87.74,87.83,87.67,87.67,14400.0,67.9282,67.9979,67.874,67.874,14400.0
2013-07-29 13:00:00,87.67,87.67,87.54,87.58,6600.0,67.874,67.874,67.7733,67.8043,6600.0
2013-07-29 13:10:00,87.58,87.58,87.5,87.57,8600.0,67.8043,67.8043,67.7424,67.7966,8600.0
2013-07-29 13:20:00,87.57,87.58,87.47,87.47,18600.0,67.7966,67.8043,67.7192,67.7192,18600.0
2013-07-29 13:30:00,87.48,87.55,87.47,87.54,10600.0,67.7269,67.7811,67.7192,67.7733,10600.0
2013-07-29 13:40:00,87.54,87.66,87.53,87.65,14200.0,67.7733,67.8663,67.7656,67.8585,14200.0
2013-07-29 13:50:00,87.68,87.81,87.65,87.73,16400.0,67.8817,67.9824,67.8585,67.9204,16400.0
2013-07-29 14:00:00,87.73,87.91,87.73,87.91,17400.0,67.9204,68.0598,67.9204,68.0598,17400.0
2013-07-29 14:10:00,87.92,88.03,87.92,87.96,11900.0,68.0675,68.1527,68.0675,68.0985,11900.0
2013-07-29 14:20:00,87.96,87.96,87.87,87.92,8300.0,68.0985,68.0985,68.0288,68.0675,8300.0
2013-07-29 14:30:00,87.93,88.0,87.91,87.93,14700.0,68.0753,68.1295,68.0598,68.0753,14700.0
2013-07-29 14:40:00,87.92,88.02,87.82,87.84,16900.0,68.0675,68.145,67.9901,68.0056,16900.0
2013-07-29 14:50:00,87.83,87.85,87.8,87.8,11700.0,67.9979,68.0133,67.9746,67.9746,11700.0
2013-07-29 15:00:00,87.8,87.81,87.68,87.74,30200.0,67.9746,67.9824,67.8817,67.9282,30200.0
2013-07-29 15:10:00,87.74,87.77,87.67,87.67,15000.0,67.9282,67.9514,67.874,67.874,15000.0
2013-07-29 15:20:00,87.66,87.81,87.59,87.81,29300.0,67.8663,67.9824,67.8121,67.9824,29300.0
2013-07-29 15:30:00,87.81,87.84,87.72,87.74,25500.0,67.9824,68.0056,67.9127,67.9282,25500.0
2013-07-29 15:40:00,87.73,87.77,87.69,87.73,39300.0,67.9204,67.9514,67.8895,67.9204,39300.0
2013-07-29 15:50:00,87.74,87.74,87.57,87.65,118100.0,67.9282,67.9282,67.7966,67.8585,118100.0
2013-07-30 09:30:00,88.2,88.44,87.76,88.02,40700.0,68.2843,68.4701,67.9437,68.145,40700.0
2013-07-30 09:40:00,88.02,88.23,87.95,87.95,24400.0,68.145,68.3075,68.0908,68.0908,24400.0
2013-07-30 09:50:00,88.0,88.13,87.93,88.04,50100.0,68.1295,68.2301,68.0753,68.1604,50100.0
2013-07-30 10:00:00,88.02,88.36,87.96,88.36,14500.0,68.145,68.4082,68.0985,68.4082,14500.0
2013-07-30 10:10:00,88.38,88.58,88.25,88.51,41100.0,68.4237,68.5785,68.323,68.5243,41100.0
2013-07-30 10:20:00,88.49,88.9,88.45,88.84,49800.0,68.5088,68.8263,68.4779,68.7798,49800.0
2013-07-30 10:30:00,88.77,88.86,88.52,88.62,38500.0,68.7256,68.7953,68.5321,68.6095,38500.0
2013-07-30 10:40:00,88.59,88.66,88.53,88.63,31900.0,68.5863,68.6405,68.5398,68.6172,31900.0
2013-07-30 10:50:00,88.61,88.67,88.41,88.44,15700.0,68.6017,68.6482,68.4469,68.4701,15700.0
2013-07-30 11:00:00,88.45,88.52,88.38,88.52,26600.0,68.4779,68.5321,68.4237,68.5321,26600.0
2013-07-30 11:10:00,88.54,88.63,88.5,88.61,15100.0,68.5475,68.6172,68.5166,68.6017,15100.0
2013-07-30 11:20:00,88.61,88.7,88.53,88.53,20800.0,68.6017,68.6714,68.5398,68.5398,20800.0
2013-07-30 11:30:00,88.47,88.55,88.46,88.46,14300.0,68.4934,68.5553,68.4856,68.4856,14300.0
2013-07-30 11:40:00,88.46,88.46,88.33,88.43,17400.0,68.4856,68.4856,68.385,68.4624,17400.0
2013-07-30 11:50:00,88.42,88.53,88.37,88.53,14900.0,68.4546,68.5398,68.4159,68.5398,14900.0
2013-07-30 12:00:00,88.54,88.63,88.52,88.61,17500.0,68.5475,68.6172,68.5321,68.6017,17500.0
2013-07-30 12:10:00,88.6,88.63,88.57,88.6,25200.0,68.594,68.6172,68.5708,68.594,25200.0
2013-07-30 12:20:00,88.6,88.68,88.57,88.58,15500.0,68.594,68.6559,68.5708,68.5785,15500.0
2013-07-30 12:30:00,88.61,88.69,88.54,88.69,20200.0,68.6017,68.6637,68.5475,68.6637,20200.0
2013-07-30 12:40:00,88.69,88.75,88.69,88.69,12200.0,68.6637,68.7101,68.6637,68.6637,12200.0
2013-07-30 12:50:00,88.67,88.76,88.62,88.76,17600.0,68.6482,68.7179,68.6095,68.7179,17600.0
2013-07-30 13:00:00,88.76,88.86,88.75,88.86,32500.0,68.7179,68.7953,68.7101,68.7953,32500.0
2013-07-30 13:10:00,88.84,88.91,88.65,88.7,42100.0,68.7798,68.834,68.6327,68.6714,42100.0
2013-07-30 13:20:00,88.7,88.76,88.59,88.64,43000.0,68.6714,68.7179,68.5863,68.625,43000.0
2013-07-30 13:30:00,88.62,88.71,88.5,88.67,40200.0,68.6095,68.6792,68.5166,68.6482,40200.0
2013-07-30 13:40:00,88.67,88.67,88.42,88.51,40500.0,68.6482,68.6482,68.4546,68.5243,40500.0
2013-07-30 13:50:00,88.51,88.59,88.51,88.56,22700.0,68.5243,68.5863,68.5243,68.563,22700.0
2013-07-30 14:00:00,88.55,88.59,88.5,88.5,28200.0,68.5553,68.5863,68.5166,68.5166,28200.0
2013-07-30 14:10:00,88.49,88.58,88.45,88.58,22700.0,68.5088,68.5785,68.4779,68.5785,22700.0
2013-07-30 14:20:00,88.58,88.63,88.58,88.6,16900.0,68.5785,68.6172,68.5785,68.594,16900.0
2013-07-30 14:30:00,88.6,88.77,88.6,88.72,22500.0,68.594,68.7256,68.594,68.6869,22500.0
2013-07-30 14:40:00,88.73,88.75,88.62,88.64,19600.0,68.6946,68.7101,68.6095,68.625,19600.0
2013-07-30 14:50:00,88.64,88.77,88.64,88.65,18300.0,68.625,68.7256,68.625,68.6327,18300.0
2013-07-30 15:00:00,88.64,88.9,88.6,88.83,44800.0,68.625,68.8263,68.594,68.7721,44800.0
2013-07-30 15:10:00,88.83,89.04,88.82,88.96,83200.0,68.7721,68.9346,68.7643,68.8727,83200.0
2013-07-30 15:20:00,88.96,89.05,88.92,88.98,53100.0,68.8727,68.9424,68.8417,68.8882,53100.0
2013-07-30 15:30:00,88.97,89.02,88.89,89.01,46000.0,68.8805,68.9192,68.8185,68.9114,46000.0
2013-07-30 15:40:00,89.0,89.11,88.95,88.97,115600.0,68.9037,68.9888,68.865,68.8805,115600.0
2013-07-30 15:50:00,88.94,89.06,88.89,88.97,159600.0,68.8572,68.9501,68.8185,68.8805,159600.0
2013-07-31 09:30:00,88.89,89.26,88.75,89.13,76900.0,68.8185,69.105,68.7101,69.0043,76900.0
2013-07-31 09:40:00,89.13,89.29,88.86,89.21,38800.0,69.0043,69.1282,68.7953,69.0663,38800.0
2013-07-31 09:50:00,89.29,89.29,89.02,89.19,29400.0,69.1282,69.1282,68.9192,69.0508,29400.0
2013-07-31 10:00:00,89.17,89.22,89.0,89.03,30100.0,69.0353,69.074,68.9037,68.9269,30100.0
2013-07-31 10:10:00,89.05,89.18,88.93,89.07,20400.0,68.9424,69.043,68.8495,68.9579,20400.0
2013-07-31 10:20:00,89.07,89.3,89.04,89.27,32300.0,68.9579,69.1359,68.9346,69.1127,32300.0
2013-07-31 10:30:00,89.27,89.61,89.26,89.45,58900.0,69.1127,69.3759,69.105,69.2521,58900.0
2013-07-31 10:40:00,89.47,89.79,89.46,89.71,33600.0,69.2676,69.5153,69.2598,69.4534,33600.0
2013-07-31 10:50:00,89.7,89.71,89.58,89.7,42700.0,69.4456,69.4534,69.3527,69.4456,42700.0
2013-07-31 11:00:00,89.68,89.68,89.57,89.59,38800.0,69.4301,69.4301,69.345,69.3605,38800.0
2013-07-31 11:10:00,89.58,89.65,89.46,89.47,81400.0,69.3527,69.4069,69.2598,69.2676,81400.0
2013-07-31 11:20:00,89.47,89.51,89.37,89.41,59700.0,69.2676,69.2985,69.1901,69.2211,59700.0
2013-07-31 11:30:00,89.41,89.64,89.32,89.56,65900.0,69.2211,69.3992,69.1514,69.3372,65900.0
2013-07-31 11:40:00,89.56,89.56,89.43,89.43,20300.0,69.3372,69.3372,69.2366,69.2366,20300.0
2013-07-31 11:50:00,89.43,89.43,89.27,89.27,14800.0,69.2366,69.2366,69.1127,69.1127,14800.0
2013-07-31 12:00:00,89.24,89.24,88.96,88.97,26500.0,69.0895,69.0895,68.8727,68.8805,26500.0
2013-07-31 12:10:00,88.98,89.23,88.98,89.19,12800.0,68.8882,69.0817,68.8882,69.0508,12800.0
2013-07-31 12:20:00,89.19,89.27,89.15,89.2,9300.0,69.0508,69.1127,69.0198,69.0585,9300.0
2013-07-31 12:30:00,89.2,89.2,89.01,89.01,6200.0,69.0585,69.0585,68.9114,68.9114,6200.0
2013-07-31 12:40:00,89.05,89.08,88.99,89.03,15100.0,68.9424,68.9656,68.8959,68.9269,15100.0
2013-07-31 12:50:00,89.03,89.04,88.95,88.97,8300.0,68.9269,68.9346,68.865,68.8805,8300.0
2013-07-31 13:00:00,88.99,89.01,88.84,88.85,15900.0,68.8959,68.9114,68.7798,68.7875,15900.0
2013-07-31 13:10:00,88.85,88.92,88.66,88.66,32100.0,68.7875,68.8417,68.6405,68.6405,32100.0
2013-07-31 13:20:00,88.69,88.75,88.67,88.72,25100.0,68.6637,68.7101,68.6482,68.6869,25100.0
2013-07-31 13:30:00,88.72,88.82,88.7,88.8,29700.0,68.6869,68.7643,68.6714,68.7488,29700.0
2013-07-31 13:40:00,88.79,88.96,88.75,88.84,27400.0,68.7411,68.8727,68.7101,68.7798,27400.0
2013-07-31 13:50:00,88.84,89.06,88.84,89.06,44500.0,68.7798,68.9501,68.7798,68.9501,44500.0
2013-07-31 14:00:00,89.07,89.33,88.88,89.11,49300.0,68.9579,69.1592,68.8108,68.9888,49300.0
2013-07-31 14:10:00,89.09,89.26,88.75,89.03,19800.0,68.9734,69.105,68.7101,68.9269,19800.0
2013-07-31 14:20:00,89.03,89.21,88.98,89.11,14900.0,68.9269,69.0663,68.8882,68.9888,14900.0
2013-07-31 14:30:00,89.13,89.53,89.13,89.5,25600.0,69.0043,69.314,69.0043,69.2908,25600.0
2013-07-31 14:40:00,89.51,89.67,89.49,89.67,15800.0,69.2985,69.4224,69.283,69.4224,15800.0
2013-07-31 14:50:00,89.69,89.76,89.66,89.73,16700.0,69.4379,69.4921,69.4146,69.4688,16700.0
2013-07-31 15:00:00,89.72,89.74,89.55,89.56,30800.0,69.4611,69.4766,69.3295,69.3372,30800.0
2013-07-31 15:10:00,89.56,89.61,89.45,89.54,31100.0,69.3372,69.3759,69.2521,69.3217,31100.0
2013-07-31 15:20:00,89.51,89.58,89.44,89.51,22400.0,69.2985,69.3527,69.2443,69.2985,22400.0
2013-07-31 15:30:00,89.51,89.52,89.28,89.47,51700.0,69.2985,69.3063,69.1205,69.2676,51700.0
2013-07-31 15:40:00,89.45,89.47,89.14,89.17,105500.0,69.2521,69.2676,69.0121,69.0353,105500.0
2013-07-31 15:50:00,89.16,89.3,89.0,89.1,165900.0,69.0275,69.1359,68.9037,68.9811,165900.0
2013-08-01 09:30:00,89.95,90.34,89.64,89.67,61600.0,70.0372,70.3409,69.7958,69.8192,61600.0
2013-08-01 09:40:00,89.69,90.13,89.65,90.09,58900.0,69.8348,70.1773,69.8036,70.1462,58900.0
2013-08-01 09:50:00,90.15,90.37,90.11,90.3,47500.0,70.1929,70.3642,70.1618,70.3097,47500.0
2013-08-01 10:00:00,90.3,90.84,90.3,90.52,92800.0,70.3097,70.7302,70.3097,70.481,92800.0
2013-08-01 10:10:00,90.56,90.75,90.4,90.43,35700.0,70.5122,70.6601,70.3876,70.4109,35700.0
2013-08-01 10:20:00,90.42,90.74,90.39,90.72,24300.0,70.4031,70.6523,70.3798,70.6367,24300.0
2013-08-01 10:30:00,90.73,90.77,90.49,90.49,14200.0,70.6445,70.6757,70.4576,70.4576,14200.0
2013-08-01 10:40:00,90.5,90.55,90.43,90.43,9100.0,70.4654,70.5044,70.4109,70.4109,9100.0
2013-08-01 10:50:00,90.41,90.45,90.31,90.41,24300.0,70.3954,70.4265,70.3175,70.3954,24300.0
2013-08-01 11:00:00,90.41,90.64,90.4,90.52,52800.0,70.3954,70.5744,70.3876,70.481,52800.0
2013-08-01 11:10:00,90.56,90.72,90.54,90.68,13500.0,70.5122,70.6367,70.4966,70.6056,13500.0
2013-08-01 11:20:00,90.69,90.93,90.64,90.8,32700.0,70.6134,70.8002,70.5744,70.699,32700.0
2013-08-01 11:30:00,90.81,90.88,90.76,90.88,16100.0,70.7068,70.7613,70.6679,70.7613,16100.0
2013-08-01 11:40:00,90.83,90.88,90.75,90.75,75400.0,70.7224,70.7613,70.6601,70.6601,75400.0
2013-08-01 11:50:00,90.74,90.74,90.57,90.73,9400.0,70.6523,70.6523,70.5199,70.6445,9400.0
2013-08-01 12:00:00,90.73,90.78,90.61,90.63,51000.0,70.6445,70.6834,70.5511,70.5667,51000.0
2013-08-01 12:10:00,90.61,90.84,90.61,90.84,11200.0,70.5511,70.7302,70.5511,70.7302,11200.0
2013-08-01 12:20:00,90.84,90.85,90.78,90.8,9700.0,70.7302,70.738,70.6834,70.699,9700.0
2013-08-01 12:30:00,90.8,90.87,90.77,90.8,9500.0,70.699,70.7535,70.6757,70.699,9500.0
2013-08-01 12:40:00,90.8,90.89,90.75,90.81,11700.0,70.699,70.7691,70.6601,70.7068,11700.0
2013-08-01 12:50:00,90.78,90.91,90.78,90.9,13700.0,70.6834,70.7847,70.6834,70.7769,13700.0
2013-08-01 13:00:00,90.89,90.95,90.79,90.85,21600.0,70.7691,70.8158,70.6912,70.738,21600.0
2013-08-01 13:10:00,90.87,90.95,90.86,90.95,9900.0,70.7535,70.8158,70.7457,70.8158,9900.0
2013-08-01 13:20:00,90.95,90.95,90.82,90.82,19900.0,70.8158,70.8158,70.7146,70.7146,19900.0
2013-08-01 13:30:00,90.81,90.87,90.81,90.85,30100.0,70.7068,70.7535,70.7068,70.738,30100.0
2013-08-01 13:40:00,90.88,90.96,90.87,90.95,17800.0,70.7613,70.8236,70.7535,70.8158,17800.0
2013-08-01 13:50:00,90.96,90.99,90.94,90.97,32700.0,70.8236,70.847,70.808,70.8314,32700.0
2013-08-01 14:00:00,90.96,91.03,90.92,90.96,37200.0,70.8236,70.8781,70.7925,70.8236,37200.0
2013-08-01 14:10:00,91.0,91.06,90.91,90.96,15200.0,70.8547,70.9015,70.7847,70.8236,15200.0
2013-08-01 14:20:00,90.95,91.06,90.95,91.02,19800.0,70.8158,70.9015,70.8158,70.8703,19800.0
2013-08-01 14:30:00,91.02,91.08,90.97,91.08,14300.0,70.8703,70.917,70.8314,70.917,14300.0
2013-08-01 14:40:00,91.1,91.14,91.02,91.03,22000.0,70.9326,70.9638,70.8703,70.8781,22000.0
2013-08-01 14:50:00,91.01,91.09,90.98,91.04,24700.0,70.8625,70.9248,70.8392,70.8859,24700.0
2013-08-01 15:00:00,91.05,91.09,90.92,90.95,21800.0,70.8937,70.9248,70.7925,70.8158,21800.0
2013-08-01 15:10:00,90.95,91.0,90.82,90.82,20000.0,70.8158,70.8547,70.7146,70.7146,20000.0
2013-08-01 15:20:00,90.83,90.98,90.74,90.96,24600.0,70.7224,70.8392,70.6523,70.8236,24600.0
2013-08-01 15:30:00,90.97,91.11,90.95,91.09,47800.0,70.8314,70.9404,70.8158,70.9248,47800.0
2013-08-01 15:40:00,91.09,91.12,91.0,91.05,37600.0,70.9248,70.9482,70.8547,70.8937,37600.0
2013-08-01 15:50:00,91.03,91.06,90.96,90.99,107300.0,70.8781,70.9015,70.8236,70.847,107300.0
2013-08-02 09:30:00,90.67,90.74,90.42,90.62,25100.0,70.5978,70.6523,70.4031,70.5589,25100.0
2013-08-02 09:40:00,90.64,90.69,90.48,90.68,19300.0,70.5744,70.6134,70.4499,70.6056,19300.0
2013-08-02 09:50:00,90.73,90.99,90.7,90.96,8700.0,70.6445,70.847,70.6212,70.8236,8700.0
2013-08-02 10:00:00,90.91,91.0,90.69,90.85,14300.0,70.7847,70.8547,70.6134,70.738,14300.0
2013-08-02 10:10:00,90.88,91.13,90.83,91.13,11300.0,70.7613,70.956,70.7224,70.956,11300.0
2013-08-02 10:20:00,91.09,91.11,90.83,90.99,14700.0,70.9248,70.9404,70.7224,70.847,14700.0
2013-08-02 10:30:00,91.05,91.13,90.99,91.05,13300.0,70.8937,70.956,70.847,70.8937,13300.0
2013-08-02 10:40:00,91.07,91.12,90.85,90.9,13800.0,70.9093,70.9482,70.738,70.7769,13800.0
2013-08-02 10:50:00,90.9,90.96,90.81,90.86,20200.0,70.7769,70.8236,70.7068,70.7457,20200.0
2013-08-02 11:00:00,90.88,90.99,90.87,90.93,24400.0,70.7613,70.847,70.7535,70.8002,24400.0
2013-08-02 11:10:00,90.93,91.03,90.88,91.03,14900.0,70.8002,70.8781,70.7613,70.8781,14900.0
2013-08-02 11:20:00,91.02,91.18,90.99,91.15,33900.0,70.8703,70.9949,70.847,70.9715,33900.0
2013-08-02 11:30:00,91.13,91.2,91.06,91.06,11400.0,70.956,71.0105,70.9015,70.9015,11400.0
2013-08-02 11:40:00,91.06,91.12,90.97,91.03,6400.0,70.9015,70.9482,70.8314,70.8781,6400.0
2013-08-02 11:50:00,91.03,91.13,91.01,91.08,5000.0,70.8781,70.956,70.8625,70.917,5000.0
2013-08-02 12:00:00,91.06,91.15,91.04,91.07,9100.0,70.9015,70.9715,70.8859,70.9093,9100.0
2013-08-02 12:10:00,91.08,91.08,90.95,90.95,8100.0,70.917,70.917,70.8158,70.8158,8100.0
2013-08-02 12:20:00,90.98,91.07,90.92,90.96,7900.0,70.8392,70.9093,70.7925,70.8236,7900.0
2013-08-02 12:30:00,90.96,91.08,90.9,91.05,9900.0,70.8236,70.917,70.7769,70.8937,9900.0
2013-08-02 12:40:00,91.08,91.15,91.06,91.15,11600.0,70.917,70.9715,70.9015,70.9715,11600.0
2013-08-02 12:50:00,91.14,91.15,90.99,90.99,14400.0,70.9638,70.9715,70.847,70.847,14400.0
2013-08-02 13:00:00,90.99,90.99,90.88,90.95,13100.0,70.847,70.847,70.7613,70.8158,13100.0
2013-08-02 13:10:00,90.93,91.03,90.89,90.95,13800.0,70.8002,70.8781,70.7691,70.8158,13800.0
2013-08-02 13:20:00,90.96,91.02,90.9,90.94,23600.0,70.8236,70.8703,70.7769,70.808,23600.0
2013-08-02 13:30:00,90.95,90.95,90.83,90.84,8800.0,70.8158,70.8158,70.7224,70.7302,8800.0
2013-08-02 13:40:00,90.82,90.88,90.76,90.88,6500.0,70.7146,70.7613,70.6679,70.7613,6500.0
2013-08-02 13:50:00,90.9,90.92,90.81,90.81,8100.0,70.7769,70.7925,70.7068,70.7068,8100.0
2013-08-02 14:00:00,90.81,90.94,90.79,90.93,15500.0,70.7068,70.808,70.6912,70.8002,15500.0
2013-08-02 14:10:00,90.93,91.01,90.9,90.98,24700.0,70.8002,70.8625,70.7769,70.8392,24700.0
2013-08-02 14:20:00,90.99,90.99,90.88,90.93,11400.0,70.847,70.847,70.7613,70.8002,11400.0
2013-08-02 14:30:00,90.93,90.93,90.74,90.88,15400.0,70.8002,70.8002,70.6523,70.7613,15400.0
2013-08-02 14:40:00,90.89,90.98,90.88,90.92,11000.0,70.7691,70.8392,70.7613,70.7925,11000.0
2013-08-02 14:50:00,90.92,90.94,90.89,90.91,21800.0,70.7925,70.808,70.7691,70.7847,21800.0
2013-08-02 15:00:00,90.91,91.0,90.91,90.96,22200.0,70.7847,70.8547,70.7847,70.8236,22200.0
2013-08-02 15:10:00,90.98,90.99,90.92,90.94,14300.0,70.8392,70.847,70.7925,70.808,14300.0
2013-08-02 15:20:00,90.94,90.96,90.9,90.95,14300.0,70.808,70.8236,70.7769,70.8158,14300.0
2013-08-02 15:30:00,90.95,91.02,90.91,91.01,27500.0,70.8158,70.8703,70.7847,70.8625,27500.0
2013-08-02 15:40:00,91.01,91.22,91.0,91.15,61600.0,70.8625,71.026,70.8547,70.9715,61600.0
2013-08-02 15:50:00,91.15,91.22,91.07,91.2,130500.0,70.9715,71.026,70.9093,71.0105,130500.0
2013-08-05 09:30:00,90.69,90.88,90.32,90.36,29800.0,70.6134,70.7613,70.3253,70.3564,29800.0
2013-08-05 09:40:00,90.34,90.49,90.23,90.44,30000.0,70.3409,70.4576,70.2552,70.4187,30000.0
2013-08-05 09:50:00,90.43,90.97,90.39,90.97,16400.0,70.4109,70.8314,70.3798,70.8314,16400.0
2013-08-05 10:00:00,90.91,90.92,90.74,90.77,12500.0,70.7847,70.7925,70.6523,70.6757,12500.0
2013-08-05 10:10:00,90.79,90.94,90.71,90.87,23200.0,70.6912,70.808,70.6289,70.7535,23200.0
2013-08-05 10:20:00,90.84,90.88,90.66,90.75,5200.0,70.7302,70.7613,70.59,70.6601,5200.0
2013-08-05 10:30:00,90.76,91.02,90.76,91.01,23900.0,70.6679,70.8703,70.6679,70.8625,23900.0
2013-08-05 10:40:00,91.03,91.17,90.98,91.13,13600.0,70.8781,70.9871,70.8392,70.956,13600.0
2013-08-05 10:50:00,91.12,91.17,91.04,91.1,12200.0,70.9482,70.9871,70.8859,70.9326,12200.0
2013-08-05 11:00:00,91.1,91.19,91.04,91.04,6300.0,70.9326,71.0027,70.8859,70.8859,6300.0
2013-08-05 11:10:00,91.05,91.09,90.84,90.92,15200.0,70.8937,70.9248,70.7302,70.7925,15200.0
2013-08-05 11:20:00,90.92,91.12,90.9,91.11,26600.0,70.7925,70.9482,70.7769,70.9404,26600.0
2013-08-05 11:30:00,91.07,91.08,90.82,90.86,20400.0,70.9093,70.917,70.7146,70.7457,20400.0
2013-08-05 11:40:00,90.91,90.95,90.89,90.95,6500.0,70.7847,70.8158,70.7691,70.8158,6500.0
2013-08-05 11:50:00,90.94,90.94,90.87,90.93,4900.0,70.808,70.808,70.7535,70.8002,4900.0
2013-08-05 12:00:00,90.93,90.96,90.9,90.96,4700.0,70.8002,70.8236,70.7769,70.8236,4700.0
2013-08-05 12:10:00,90.95,91.01,90.88,91.0,22900.0,70.8158,70.8625,70.7613,70.8547,22900.0
2013-08-05 12:20:00,91.02,91.03,90.9,90.9,56300.0,70.8703,70.8781,70.7769,70.7769,56300.0
2013-08-05 12:30:00,90.92,90.93,90.84,90.86,13700.0,70.7925,70.8002,70.7302,70.7457,13700.0
2013-08-05 12:40:00,90.85,90.94,90.83,90.89,11800.0,70.738,70.808,70.7224,70.7691,11800.0
2013-08-05 12:50:00,90.86,90.99,90.86,90.96,14500.0,70.7457,70.847,70.7457,70.8236,14500.0
2013-08-05 13:00:00,90.96,90.96,90.79,90.8,11700.0,70.8236,70.8236,70.6912,70.699,11700.0
2013-08-05 13:10:00,90.81,90.86,90.8,90.84,9100.0,70.7068,70.7457,70.699,70.7302,9100.0
2013-08-05 13:20:00,90.87,90.98,90.87,90.98,6000.0,70.7535,70.8392,70.7535,70.8392,6000.0
2013-08-05 13:30:00,90.97,90.98,90.9,90.91,7300.0,70.8314,70.8392,70.7769,70.7847,7300.0
2013-08-05 13:40:00,90.92,91.0,90.92,90.98,10400.0,70.7925,70.8547,70.7925,70.8392,10400.0
2013-08-05 13:50:00,90.97,91.09,90.97,91.06,5100.0,70.8314,70.9248,70.8314,70.9015,5100.0
2013-08-05 14:00:00,90.99,91.06,90.97,91.02,8600.0,70.847,70.9015,70.8314,70.8703,8600.0
2013-08-05 14:10:00,91.04,91.09,91.01,91.04,7600.0,70.8859,70.9248,70.8625,70.8859,7600.0
2013-08-05 14:20:00,91.04,91.07,90.96,91.04,12800.0,70.8859,70.9093,70.8236,70.8859,12800.0
2013-08-05 14:30:00,91.05,91.1,91.04,91.08,9700.0,70.8937,70.9326,70.8859,70.917,9700.0
2013-08-05 14:40:00,91.08,91.12,91.07,91.11,8600.0,70.917,70.9482,70.9093,70.9404,8600.0
2013-08-05 14:50:00,91.11,91.11,91.03,91.03,10000.0,70.9404,70.9404,70.8781,70.8781,10000.0
2013-08-05 15:00:00,91.03,91.04,91.0,91.02,10800.0,70.8781,70.8859,70.8547,70.8703,10800.0
2013-08-05 15:10:00,91.02,91.02,90.96,90.99,52500.0,70.8703,70.8703,70.8236,70.847,52500.0
2013-08-05 15:20:00,91.0,91.11,90.98,91.11,38500.0,70.8547,70.9404,70.8392,70.9404,38500.0
2013-08-05 15:30:00,91.11,91.2,91.08,91.08,22600.0,70.9404,71.0105,70.917,70.917,22600.0
2013-08-05 15:40:00,91.09,91.19,91.08,91.15,28600.0,70.9248,71.0027,70.917,70.9715,28600.0
2013-08-05 15:50:00,91.15,91.17,91.01,91.15,93200.0,70.9715,70.9871,70.8625,70.9715,93200.0
2013-08-06 09:30:00,90.77,91.04,90.67,90.81,42100.0,70.6757,70.8859,70.5978,70.7068,42100.0
2013-08-06 09:40:00,90.76,90.78,90.31,90.41,57500.0,70.6679,70.6834,70.3175,70.3954,57500.0
2013-08-06 09:50:00,90.42,90.52,90.32,90.52,14300.0,70.4031,70.481,70.3253,70.481,14300.0
2013-08-06 10:00:00,90.5,90.61,90.49,90.53,11000.0,70.4654,70.5511,70.4576,70.4888,11000.0
2013-08-06 10:10:00,90.49,90.52,90.4,90.42,16500.0,70.4576,70.481,70.3876,70.4031,16500.0
2013-08-06 10:20:00,90.42,90.42,90.28,90.38,19000.0,70.4031,70.4031,70.2941,70.372,19000.0
2013-08-06 10:30:00,90.38,90.38,89.95,90.16,32600.0,70.372,70.372,70.0372,70.2007,32600.0
2013-08-06 10:40:00,90.12,90.21,90.01,90.05,29700.0,70.1696,70.2396,70.0839,70.1151,29700.0
2013-08-06 10:50:00,90.06,90.07,89.82,89.82,13200.0,70.1228,70.1306,69.936,69.936,13200.0
2013-08-06 11:00:00,89.83,89.97,89.75,89.97,18400.0,69.9438,70.0528,69.8815,70.0528,18400.0
2013-08-06 11:10:00,89.97,90.06,89.89,90.06,8500.0,70.0528,70.1228,69.9905,70.1228,8500.0
2013-08-06 11:20:00,90.06,90.36,90.06,90.31,37300.0,70.1228,70.3564,70.1228,70.3175,37300.0
2013-08-06 11:30:00,90.32,90.34,90.23,90.27,12000.0,70.3253,70.3409,70.2552,70.2864,12000.0
2013-08-06 11:40:00,90.3,90.3,90.15,90.16,12500.0,70.3097,70.3097,70.1929,70.2007,12500.0
2013-08-06 11:50:00,90.14,90.26,90.12,90.23,11800.0,70.1851,70.2786,70.1696,70.2552,11800.0
2013-08-06 12:00:00,90.25,90.35,90.23,90.34,8300.0,70.2708,70.3486,70.2552,70.3409,8300.0
2013-08-06 12:10:00,90.33,90.34,90.15,90.18,11400.0,70.3331,70.3409,70.1929,70.2163,11400.0
2013-08-06 12:20:00,90.21,90.29,90.19,90.27,18400.0,70.2396,70.3019,70.2241,70.2864,18400.0
2013-08-06 12:30:00,90.27,90.32,90.24,90.29,10800.0,70.2864,70.3253,70.263,70.3019,10800.0
2013-08-06 12:40:00,90.29,90.42,90.25,90.31,17900.0,70.3019,70.4031,70.2708,70.3175,17900.0
2013-08-06 12:50:00,90.31,90.33,90.26,90.32,9700.0,70.3175,70.3331,70.2786,70.3253,9700.0
2013-08-06 13:00:00,90.32,90.33,90.22,90.29,11500.0,70.3253,70.3331,70.2474,70.3019,11500.0
2013-08-06 13:10:00,90.27,90.32,90.23,90.3,13900.0,70.2864,70.3253,70.2552,70.3097,13900.0
2013-08-06 13:20:00,90.31,90.41,90.3,90.35,10300.0,70.3175,70.3954,70.3097,70.3486,10300.0
2013-08-06 13:30:00,90.32,90.32,90.21,90.23,16600.0,70.3253,70.3253,70.2396,70.2552,16600.0
2013-08-06 13:40:00,90.21,90.24,90.12,90.15,21600.0,70.2396,70.263,70.1696,70.1929,21600.0
2013-08-06 13:50:00,90.15,90.18,90.12,90.13,13100.0,70.1929,70.2163,70.1696,70.1773,13100.0
2013-08-06 14:00:00,90.12,90.12,89.94,89.99,47800.0,70.1696,70.1696,70.0294,70.0683,47800.0
2013-08-06 14:10:00,89.99,90.14,89.99,90.14,31200.0,70.0683,70.1851,70.0683,70.1851,31200.0
2013-08-06 14:20:00,90.13,90.25,90.12,90.18,19800.0,70.1773,70.2708,70.1696,70.2163,19800.0
2013-08-06 14:30:00,90.2,90.23,90.14,90.15,15900.0,70.2318,70.2552,70.1851,70.1929,15900.0
2013-08-06 14:40:00,90.15,90.15,90.0,90.02,15200.0,70.1929,70.1929,70.0761,70.0917,15200.0
2013-08-06 14:50:00,90.02,90.05,90.0,90.0,19200.0,70.0917,70.1151,70.0761,70.0761,19200.0
2013-08-06 15:00:00,90.01,90.11,89.97,89.98,29700.0,70.0839,70.1618,70.0528,70.0606,29700.0
2013-08-06 15:10:00,90.0,90.08,90.0,90.06,18100.0,70.0761,70.1384,70.0761,70.1228,18100.0
2013-08-06 15:20:00,90.07,90.09,89.96,89.98,32800.0,70.1306,70.1462,70.045,70.0606,32800.0
2013-08-06 15:30:00,89.98,89.98,89.79,89.82,59700.0,70.0606,70.0606,69.9126,69.936,59700.0
2013-08-06 15:40:00,89.82,89.89,89.77,89.77,72400.0,69.936,69.9905,69.897,69.897,72400.0
2013-08-06 15:50:00,89.78,89.88,89.68,89.87,102900.0,69.9048,69.9827,69.827,69.9749,102900.0
2013-08-07 09:30:00,89.6,89.6,89.08,89.11,21100.0,69.7647,69.7647,69.3598,69.3831,21100.0
2013-08-07 09:40:00,89.17,89.56,89.1,89.49,26300.0,69.4299,69.7335,69.3754,69.679,26300.0
2013-08-07 09:50:00,89.55,89.55,88.9,88.95,22000.0,69.7257,69.7257,69.2196,69.2586,22000.0
2013-08-07 10:00:00,88.96,89.06,88.8,89.04,15900.0,69.2664,69.3442,69.1418,69.3286,15900.0
2013-08-07 10:10:00,89.02,89.03,88.83,89.0,12300.0,69.3131,69.3209,69.1651,69.2975,12300.0
2013-08-07 10:20:00,89.03,89.05,88.71,88.78,19400.0,69.3209,69.3364,69.0717,69.1262,19400.0
2013-08-07 10:30:00,88.77,88.77,88.59,88.69,50700.0,69.1184,69.1184,68.9783,69.0561,50700.0
2013-08-07 10:40:00,88.69,88.86,88.69,88.86,21400.0,69.0561,69.1885,69.0561,69.1885,21400.0
2013-08-07 10:50:00,88.86,88.91,88.81,88.87,21200.0,69.1885,69.2274,69.1496,69.1963,21200.0
2013-08-07 11:00:00,88.87,88.92,88.85,88.87,19200.0,69.1963,69.2352,69.1807,69.1963,19200.0
2013-08-07 11:10:00,88.87,89.0,88.87,88.91,13600.0,69.1963,69.2975,69.1963,69.2274,13600.0
2013-08-07 11:20:00,88.94,88.97,88.87,88.94,11000.0,69.2508,69.2741,69.1963,69.2508,11000.0
2013-08-07 11:30:00,88.92,88.97,88.84,88.89,28100.0,69.2352,69.2741,69.1729,69.2119,28100.0
2013-08-07 11:40:00,88.87,88.99,88.8,88.96,25100.0,69.1963,69.2897,69.1418,69.2664,25100.0
2013-08-07 11:50:00,88.94,89.21,88.94,89.13,12000.0,69.2508,69.461,69.2508,69.3987,12000.0
2013-08-07 12:00:00,89.13,89.13,88.98,88.98,7600.0,69.3987,69.3987,69.2819,69.2819,7600.0
2013-08-07 12:10:00,88.98,89.13,88.96,89.06,20400.0,69.2819,69.3987,69.2664,69.3442,20400.0
2013-08-07 12:20:00,89.07,89.13,89.07,89.1,6000.0,69.352,69.3987,69.352,69.3754,6000.0
2013-08-07 12:30:00,89.1,89.36,89.1,89.35,8100.0,69.3754,69.5778,69.3754,69.57,8100.0
2013-08-07 12:40:00,89.33,89.36,89.23,89.23,7200.0,69.5544,69.5778,69.4766,69.4766,7200.0
2013-08-07 12:50:00,89.25,89.29,89.23,89.26,10000.0,69.4922,69.5233,69.4766,69.4999,10000.0
2013-08-07 13:00:00,89.32,89.37,89.26,89.3,10500.0,69.5467,69.5856,69.4999,69.5311,10500.0
2013-08-07 13:10:00,89.31,89.39,89.31,89.33,20300.0,69.5389,69.6012,69.5389,69.5544,20300.0
2013-08-07 13:20:00,89.34,89.41,89.27,89.34,15400.0,69.5622,69.6167,69.5077,69.5622,15400.0
2013-08-07 13:30:00,89.34,89.37,89.25,89.31,9200.0,69.5622,69.5856,69.4922,69.5389,9200.0
2013-08-07 13:40:00,89.32,89.33,89.2,89.21,6000.0,69.5467,69.5544,69.4532,69.461,6000.0
2013-08-07 13:50:00,89.22,89.39,89.2,89.38,8000.0,69.4688,69.6012,69.4532,69.5934,8000.0
2013-08-07 14:00:00,89.38,89.44,89.34,89.38,14600.0,69.5934,69.6401,69.5622,69.5934,14600.0
2013-08-07 14:10:00,89.37,89.44,89.37,89.39,12100.0,69.5856,69.6401,69.5856,69.6012,12100.0
2013-08-07 14:20:00,89.38,89.38,89.21,89.33,16400.0,69.5934,69.5934,69.461,69.5544,16400.0
2013-08-07 14:30:00,89.34,89.37,89.32,89.34,19700.0,69.5622,69.5856,69.5467,69.5622,19700.0
2013-08-07 14:40:00,89.35,89.42,89.34,89.41,33500.0,69.57,69.6245,69.5622,69.6167,33500.0
2013-08-07 14:50:00,89.41,89.58,89.38,89.58,21200.0,69.6167,69.7491,69.5934,69.7491,21200.0
2013-08-07 15:00:00,89.56,89.65,89.51,89.62,24000.0,69.7335,69.8036,69.6946,69.7802,24000.0
2013-08-07 15:10:00,89.63,89.73,89.63,89.7,39400.0,69.788,69.8659,69.788,69.8425,39400.0
2013-08-07 15:20:00,89.71,89.72,89.59,89.7,37400.0,69.8503,69.8581,69.7569,69.8425,37400.0
2013-08-07 15:30:00,89.7,89.81,89.63,89.8,43900.0,69.8425,69.9282,69.788,69.9204,43900.0
2013-08-07 15:40:00,89.8,89.84,89.7,89.7,55100.0,69.9204,69.9515,69.8425,69.8425,55100.0
2013-08-07 15:50:00,89.7,89.72,89.53,89.55,142600.0,69.8425,69.8581,69.7102,69.7257,142600.0
2013-08-08 09:30:00,90.48,90.76,89.89,90.31,51600.0,70.4499,70.6679,69.9905,70.3175,51600.0
2013-08-08 09:40:00,90.47,90.77,90.11,90.22,10300.0,70.4421,70.6757,70.1618,70.2474,10300.0
2013-08-08 09:50:00,90.25,90.34,90.0,90.24,21800.0,70.2708,70.3409,70.0761,70.263,21800.0
2013-08-08 10:00:00,90.24,90.28,89.78,89.8,25900.0,70.263,70.2941,69.9048,69.9204,25900.0
2013-08-08 10:10:00,89.77,89.8,89.52,89.68,19900.0,69.897,69.9204,69.7024,69.827,19900.0
2013-08-08 10:20:00,89.7,89.93,89.68,89.93,19400.0,69.8425,70.0216,69.827,70.0216,19400.0
2013-08-08 10:30:00,89.94,89.94,89.38,89.46,10000.0,70.0294,70.0294,69.5934,69.6557,10000.0
2013-08-08 10:40:00,89.51,89.53,89.15,89.4,41400.0,69.6946,69.7102,69.4143,69.6089,41400.0
2013-08-08 10:50:00,89.38,89.4,89.32,89.36,11600.0,69.5934,69.6089,69.5467,69.5778,11600.0
2013-08-08 11:00:00,89.36,89.38,89.19,89.28,14800.0,69.5778,69.5934,69.4454,69.5155,14800.0
2013-08-08 11:10:00,89.28,89.29,89.03,89.04,16000.0,69.5155,69.5233,69.3209,69.3286,16000.0
2013-08-08 11:20:00,89.06,89.36,89.06,89.32,20000.0,69.3442,69.5778,69.3442,69.5467,20000.0
2013-08-08 11:30:00,89.36,89.42,89.28,89.41,14200.0,69.5778,69.6245,69.5155,69.6167,14200.0
2013-08-08 11:40:00,89.43,89.54,89.43,89.43,27600.0,69.6323,69.718,69.6323,69.6323,27600.0
2013-08-08 11:50:00,89.45,89.53,89.44,89.52,11700.0,69.6479,69.7102,69.6401,69.7024,11700.0
2013-08-08 12:00:00,89.53,89.55,89.48,89.52,16700.0,69.7102,69.7257,69.6712,69.7024,16700.0
2013-08-08 12:10:00,89.52,89.62,89.48,89.61,20000.0,69.7024,69.7802,69.6712,69.7725,20000.0
2013-08-08 12:20:00,89.62,89.71,89.61,89.71,14000.0,69.7802,69.8503,69.7725,69.8503,14000.0
2013-08-08 12:30:00,89.72,89.85,89.68,89.82,11800.0,69.8581,69.9593,69.827,69.936,11800.0
2013-08-08 12:40:00,89.84,89.92,89.72,89.72,11000.0,69.9515,70.0138,69.8581,69.8581,11000.0
2013-08-08 12:50:00,89.74,89.78,89.67,89.77,6100.0,69.8737,69.9048,69.8192,69.897,6100.0
2013-08-08 13:00:00,89.79,89.87,89.75,89.78,17600.0,69.9126,69.9749,69.8815,69.9048,17600.0
2013-08-08 13:10:00,89.78,89.79,89.74,89.78,9700.0,69.9048,69.9126,69.8737,69.9048,9700.0
2013-08-08 13:20:00,89.76,89.8,89.75,89.79,7600.0,69.8893,69.9204,69.8815,69.9126,7600.0
2013-08-08 13:30:00,89.8,89.81,89.75,89.79,9000.0,69.9204,69.9282,69.8815,69.9126,9000.0
2013-08-08 13:40:00,89.79,89.88,89.72,89.82,14100.0,69.9126,69.9827,69.8581,69.936,14100.0
2013-08-08 13:50:00,89.82,89.89,89.79,89.85,10500.0,69.936,69.9905,69.9126,69.9593,10500.0
2013-08-08 14:00:00,89.85,89.93,89.85,89.86,24300.0,69.9593,70.0216,69.9593,69.9671,24300.0
2013-08-08 14:10:00,89.88,89.95,89.88,89.92,16400.0,69.9827,70.0372,69.9827,70.0138,16400.0
2013-08-08 14:20:00,89.94,90.01,89.93,90.0,17700.0,70.0294,70.0839,70.0216,70.0761,17700.0
2013-08-08 14:30:00,90.02,90.03,89.85,89.91,23600.0,70.0917,70.0995,69.9593,70.006,23600.0
2013-08-08 14:40:00,89.91,90.09,89.91,90.06,28900.0,70.006,70.1462,70.006,70.1228,28900.0
2013-08-08 14:50:00,90.05,90.06,89.95,90.02,14200.0,70.1151,70.1228,70.0372,70.0917,14200.0
2013-08-08 15:00:00,90.01,90.08,89.99,90.08,13300.0,70.0839,70.1384,70.0683,70.1384,13300.0
2013-08-08 15:10:00,90.09,90.09,90.01,90.06,13600.0,70.1462,70.1462,70.0839,70.1228,13600.0
2013-08-08 15:20:00,90.05,90.14,90.04,90.14,24200.0,70.1151,70.1851,70.1073,70.1851,24200.0
2013-08-08 15:30:00,90.13,90.15,90.06,90.13,14200.0,70.1773,70.1929,70.1228,70.1773,14200.0
2013-08-08 15:40:00,90.13,90.16,90.07,90.1,30000.0,70.1773,70.2007,70.1306,70.154,30000.0
2013-08-08 15:50:00,90.1,90.1,89.9,89.91,59100.0,70.154,70.154,69.9983,70.006,59100.0
2013-08-09 09:30:00,89.76,90.03,89.5,90.01,19800.0,69.8893,70.0995,69.6868,70.0839,19800.0
2013-08-09 09:40:00,90.09,90.42,90.06,90.24,9400.0,70.1462,70.4031,70.1228,70.263,9400.0
2013-08-09 09:50:00,90.21,90.21,90.0,90.07,9400.0,70.2396,70.2396,70.0761,70.1306,9400.0
2013-08-09 10:00:00,90.11,90.14,89.75,89.86,9700.0,70.1618,70.1851,69.8815,69.9671,9700.0
2013-08-09 10:10:00,89.86,89.95,89.81,89.85,5400.0,69.9671,70.0372,69.9282,69.9593,5400.0
2013-08-09 10:20:00,89.79,90.06,89.62,90.06,15000.0,69.9126,70.1228,69.7802,70.1228,15000.0
2013-08-09 10:30:00,90.1,90.32,90.1,90.31,29500.0,70.154,70.3253,70.154,70.3175,29500.0
2013-08-09 10:40:00,90.34,90.52,90.34,90.46,17800.0,70.3409,70.481,70.3409,70.4343,17800.0
2013-08-09 10:50:00,90.47,90.47,90.1,90.19,15900.0,70.4421,70.4421,70.154,70.2241,15900.0
2013-08-09 11:00:00,90.19,90.21,90.01,90.2,23300.0,70.2241,70.2396,70.0839,70.2318,23300.0
2013-08-09 11:10:00,90.22,90.31,90.13,90.19,23200.0,70.2474,70.3175,70.1773,70.2241,23200.0
2013-08-09 11:20:00,90.19,90.19,89.58,89.84,44800.0,70.2241,70.2241,69.7491,69.9515,44800.0
2013-08-09 11:30:00,89.85,89.99,89.81,89.93,12800.0,69.9593,70.0683,69.9282,70.0216,12800.0
2013-08-09 11:40:00,89.95,90.02,89.91,90.02,17400.0,70.0372,70.0917,70.006,70.0917,17400.0
2013-08-09 11:50:00,90.0,90.17,90.0,90.09,16800.0,70.0761,70.2085,70.0761,70.1462,16800.0
2013-08-09 12:00:00,90.06,90.06,89.88,89.93,12200.0,70.1228,70.1228,69.9827,70.0216,12200.0
2013-08-09 12:10:00,90.0,90.14,89.98,90.04,8100.0,70.0761,70.1851,70.0606,70.1073,8100.0
2013-08-09 12:20:00,90.04,90.17,90.02,90.03,9200.0,70.1073,70.2085,70.0917,70.0995,9200.0
2013-08-09 12:30:00,90.03,90.2,90.03,90.18,7800.0,70.0995,70.2318,70.0995,70.2163,7800.0
2013-08-09 12:40:00,90.24,90.26,90.2,90.25,2600.0,70.263,70.2786,70.2318,70.2708,2600.0
2013-08-09 12:50:00,90.24,90.26,90.22,90.22,3500.0,70.263,70.2786,70.2474,70.2474,3500.0
2013-08-09 13:00:00,90.22,90.22,90.09,90.12,5900.0,70.2474,70.2474,70.1462,70.1696,5900.0
2013-08-09 13:10:00,90.12,90.2,90.12,90.2,4900.0,70.1696,70.2318,70.1696,70.2318,4900.0
2013-08-09 13:20:00,90.23,90.34,90.22,90.31,10000.0,70.2552,70.3409,70.2474,70.3175,10000.0
2013-08-09 13:30:00,90.28,90.37,90.28,90.36,8200.0,70.2941,70.3642,70.2941,70.3564,8200.0
2013-08-09 13:40:00,90.37,90.39,90.23,90.24,5600.0,70.3642,70.3798,70.2552,70.263,5600.0
2013-08-09 13:50:00,90.24,90.31,90.16,90.18,12400.0,70.263,70.3175,70.2007,70.2163,12400.0
2013-08-09 14:00:00,90.14,90.2,90.08,90.13,30600.0,70.1851,70.2318,70.1384,70.1773,30600.0
2013-08-09 14:10:00,90.15,90.38,90.15,90.3,40100.0,70.1929,70.372,70.1929,70.3097,40100.0
2013-08-09 14:20:00,90.3,90.32,90.22,90.25,5900.0,70.3097,70.3253,70.2474,70.2708,5900.0
2013-08-09 14:30:00,90.3,90.32,90.07,90.07,13100.0,70.3097,70.3253,70.1306,70.1306,13100.0
2013-08-09 14:40:00,90.08,90.29,90.08,90.26,32200.0,70.1384,70.3019,70.1384,70.2786,32200.0
2013-08-09 14:50:00,90.26,90.3,90.09,90.18,25000.0,70.2786,70.3097,70.1462,70.2163,25000.0
2013-08-09 15:00:00,90.24,90.27,90.15,90.19,11400.0,70.263,70.2864,70.1929,70.2241,11400.0
2013-08-09 15:10:00,90.18,90.23,90.13,90.23,5700.0,70.2163,70.2552,70.1773,70.2552,5700.0
2013-08-09 15:20:00,90.22,90.29,90.12,90.17,30900.0,70.2474,70.3019,70.1696,70.2085,30900.0
2013-08-09 15:30:00,90.16,90.2,90.12,90.16,15900.0,70.2007,70.2318,70.1696,70.2007,15900.0
2013-08-09 15:40:00,90.16,90.19,90.05,90.12,32000.0,70.2007,70.2241,70.1151,70.1696,32000.0
2013-08-09 15:50:00,90.11,90.21,90.05,90.11,66100.0,70.1618,70.2396,70.1151,70.1618,66100.0
2013-08-12 09:30:00,89.69,89.92,89.17,89.35,31000.0,69.8348,70.0138,69.4299,69.57,31000.0
2013-08-12 09:40:00,89.41,89.65,89.13,89.21,33600.0,69.6167,69.8036,69.3987,69.461,33600.0
2013-08-12 09:50:00,89.25,89.84,89.25,89.73,26300.0,69.4922,69.9515,69.4922,69.8659,26300.0
2013-08-12 10:00:00,89.71,89.89,89.54,89.64,13500.0,69.8503,69.9905,69.718,69.7958,13500.0
2013-08-12 10:10:00,89.62,89.96,89.48,89.5,17700.0,69.7802,70.045,69.6712,69.6868,17700.0
2013-08-12 10:20:00,89.56,89.68,89.47,89.57,38300.0,69.7335,69.827,69.6635,69.7413,38300.0
2013-08-12 10:30:00,89.57,90.06,89.57,90.03,21100.0,69.7413,70.1228,69.7413,70.0995,21100.0
2013-08-12 10:40:00,90.03,90.1,89.88,89.95,27500.0,70.0995,70.154,69.9827,70.0372,27500.0
2013-08-12 10:50:00,89.98,90.01,89.75,89.86,20500.0,70.0606,70.0839,69.8815,69.9671,20500.0
2013-08-12 11:00:00,89.88,89.88,89.65,89.66,13100.0,69.9827,69.9827,69.8036,69.8114,13100.0
2013-08-12 11:10:00,89.62,89.65,89.5,89.61,15000.0,69.7802,69.8036,69.6868,69.7725,15000.0
2013-08-12 11:20:00,89.64,89.75,89.62,89.65,6000.0,69.7958,69.8815,69.7802,69.8036,6000.0
2013-08-12 11:30:00,89.68,89.72,89.57,89.62,8500.0,69.827,69.8581,69.7413,69.7802,8500.0
2013-08-12 11:40:00,89.63,89.91,89.58,89.65,60100.0,69.788,70.006,69.7491,69.8036,60100.0
2013-08-12 11:50:00,89.66,89.67,89.52,89.57,27800.0,69.8114,69.8192,69.7024,69.7413,27800.0
2013-08-12 12:00:00,89.6,89.61,89.5,89.52,10700.0,69.7647,69.7725,69.6868,69.7024,10700.0
2013-08-12 12:10:00,89.52,89.53,89.45,89.48,11000.0,69.7024,69.7102,69.6479,69.6712,11000.0
2013-08-12 12:20:00,89.48,89.48,89.39,89.42,5700.0,69.6712,69.6712,69.6012,69.6245,5700.0
2013-08-12 12:30:00,89.36,89.38,89.3,89.34,5800.0,69.5778,69.5934,69.5311,69.5622,5800.0
2013-08-12 12:40:00,89.33,89.41,89.32,89.36,6400.0,69.5544,69.6167,69.5467,69.5778,6400.0
2013-08-12 12:50:00,89.32,89.34,89.31,89.32,5900.0,69.5467,69.5622,69.5389,69.5467,5900.0
2013-08-12 13:00:00,89.33,89.37,89.26,89.31,8500.0,69.5544,69.5856,69.4999,69.5389,8500.0
2013-08-12 13:10:00,89.25,89.28,89.14,89.18,71700.0,69.4922,69.5155,69.4065,69.4377,71700.0
2013-08-12 13:20:00,89.17,89.24,89.13,89.24,5800.0,69.4299,69.4844,69.3987,69.4844,5800.0
2013-08-12 13:30:00,89.25,89.29,89.22,89.26,8300.0,69.4922,69.5233,69.4688,69.4999,8300.0
2013-08-12 13:40:00,89.27,89.27,89.13,89.13,6700.0,69.5077,69.5077,69.3987,69.3987,6700.0
2013-08-12 13:50:00,89.13,89.16,89.07,89.15,7400.0,69.3987,69.4221,69.352,69.4143,7400.0
2013-08-12 14:00:00,89.16,89.23,89.14,89.23,24600.0,69.4221,69.4766,69.4065,69.4766,24600.0
2013-08-12 14:10:00,89.25,89.28,89.2,89.23,10600.0,69.4922,69.5155,69.4532,69.4766,10600.0
2013-08-12 14:20:00,89.23,89.23,89.13,89.13,10200.0,69.4766,69.4766,69.3987,69.3987,10200.0
2013-08-12 14:30:00,89.13,89.2,89.1,89.14,35400.0,69.3987,69.4532,69.3754,69.4065,35400.0
2013-08-12 14:40:00,89.14,89.17,89.08,89.17,8500.0,69.4065,69.4299,69.3598,69.4299,8500.0
2013-08-12 14:50:00,89.2,89.2,88.96,89.05,23300.0,69.4532,69.4532,69.2664,69.3364,23300.0
2013-08-12 15:00:00,89.07,89.07,88.97,89.0,19200.0,69.352,69.352,69.2741,69.2975,19200.0
2013-08-12 15:10:00,89.0,89.24,89.0,89.22,82400.0,69.2975,69.4844,69.2975,69.4688,82400.0
2013-08-12 15:20:00,89.23,89.34,89.23,89.29,87900.0,69.4766,69.5622,69.4766,69.5233,87900.0
2013-08-12 15:30:00,89.3,89.5,89.3,89.48,26100.0,69.5311,69.6868,69.5311,69.6712,26100.0
2013-08-12 15:40:00,89.49,89.57,89.42,89.49,51500.0,69.679,69.7413,69.6245,69.679,51500.0
2013-08-12 15:50:00,89.49,89.51,89.31,89.31,157000.0,69.679,69.6946,69.5389,69.5389,157000.0
2013-08-13 09:30:00,89.73,90.25,89.73,89.88,19200.0,69.8659,70.2708,69.8659,69.9827,19200.0
2013-08-13 09:40:00,89.92,90.14,89.89,90.02,13300.0,70.0138,70.1851,69.9905,70.0917,13300.0
2013-08-13 09:50:00,90.0,90.19,89.92,90.19,8600.0,70.0761,70.2241,70.0138,70.2241,8600.0
2013-08-13 10:00:00,90.15,90.23,89.49,89.65,20900.0,70.1929,70.2552,69.679,69.8036,20900.0
2013-08-13 10:10:00,89.65,89.65,89.25,89.31,10400.0,69.8036,69.8036,69.4922,69.5389,10400.0
2013-08-13 10:20:00,89.31,89.4,89.27,89.39,6800.0,69.5389,69.6089,69.5077,69.6012,6800.0
2013-08-13 10:30:00,89.37,89.37,89.2,89.34,18100.0,69.5856,69.5856,69.4532,69.5622,18100.0
2013-08-13 10:40:00,89.34,89.49,89.26,89.39,43600.0,69.5622,69.679,69.4999,69.6012,43600.0
2013-08-13 10:50:00,89.4,89.54,89.27,89.45,21400.0,69.6089,69.718,69.5077,69.6479,21400.0
2013-08-13 11:00:00,89.45,89.7,89.41,89.68,6200.0,69.6479,69.8425,69.6167,69.827,6200.0
2013-08-13 11:10:00,89.68,89.89,89.68,89.89,5700.0,69.827,69.9905,69.827,69.9905,5700.0
2013-08-13 11:20:00,89.89,89.97,89.75,89.9,24300.0,69.9905,70.0528,69.8815,69.9983,24300.0
2013-08-13 11:30:00,89.93,90.02,89.81,89.81,15000.0,70.0216,70.0917,69.9282,69.9282,15000.0
2013-08-13 11:40:00,89.82,90.0,89.82,89.97,6500.0,69.936,70.0761,69.936,70.0528,6500.0
2013-08-13 11:50:00,89.96,90.07,89.96,89.99,7000.0,70.045,70.1306,70.045,70.0683,7000.0
2013-08-13 12:00:00,89.98,90.11,89.95,90.11,6200.0,70.0606,70.1618,70.0372,70.1618,6200.0
2013-08-13 12:10:00,90.11,90.22,90.06,90.17,20400.0,70.1618,70.2474,70.1228,70.2085,20400.0
2013-08-13 12:20:00,90.2,90.39,90.2,90.39,5300.0,70.2318,70.3798,70.2318,70.3798,5300.0
2013-08-13 12:30:00,90.46,90.6,90.46,90.5,6800.0,70.4343,70.5433,70.4343,70.4654,6800.0
2013-08-13 12:40:00,90.53,90.63,90.44,90.48,9600.0,70.4888,70.5667,70.4187,70.4499,9600.0
2013-08-13 12:50:00,90.54,90.7,90.54,90.6,53300.0,70.4966,70.6212,70.4966,70.5433,53300.0
2013-08-13 13:00:00,90.6,90.62,90.44,90.54,18000.0,70.5433,70.5589,70.4187,70.4966,18000.0
2013-08-13 13:10:00,90.55,90.74,90.55,90.62,8200.0,70.5044,70.6523,70.5044,70.5589,8200.0
2013-08-13 13:20:00,90.63,90.76,90.62,90.7,6000.0,70.5667,70.6679,70.5589,70.6212,6000.0
2013-08-13 13:30:00,90.69,90.69,90.64,90.65,7000.0,70.6134,70.6134,70.5744,70.5822,7000.0
2013-08-13 13:40:00,90.66,90.71,90.65,90.67,5200.0,70.59,70.6289,70.5822,70.5978,5200.0
2013-08-13 13:50:00,90.69,90.73,90.67,90.67,4100.0,70.6134,70.6445,70.5978,70.5978,4100.0
2013-08-13 14:00:00,90.65,90.66,90.6,90.63,6500.0,70.5822,70.59,70.5433,70.5667,6500.0
2013-08-13 14:10:00,90.63,90.65,90.54,90.55,10500.0,70.5667,70.5822,70.4966,70.5044,10500.0
2013-08-13 14:20:00,90.55,90.61,90.47,90.48,23000.0,70.5044,70.5511,70.4421,70.4499,23000.0
2013-08-13 14:30:00,90.48,90.48,90.21,90.26,22100.0,70.4499,70.4499,70.2396,70.2786,22100.0
2013-08-13 14:40:00,90.26,90.41,90.24,90.33,9300.0,70.2786,70.3954,70.263,70.3331,9300.0
2013-08-13 14:50:00,90.33,90.36,90.29,90.35,9800.0,70.3331,70.3564,70.3019,70.3486,9800.0
2013-08-13 15:00:00,90.35,90.4,90.31,90.36,10100.0,70.3486,70.3876,70.3175,70.3564,10100.0
2013-08-13 15:10:00,90.36,90.36,90.21,90.26,14600.0,70.3564,70.3564,70.2396,70.2786,14600.0
2013-08-13 15:20:00,90.26,90.42,90.26,90.35,14100.0,70.2786,70.4031,70.2786,70.3486,14100.0
2013-08-13 15:30:00,90.34,90.37,90.27,90.3,10600.0,70.3409,70.3642,70.2864,70.3097,10600.0
2013-08-13 15:40:00,90.31,90.34,90.21,90.3,16700.0,70.3175,70.3409,70.2396,70.3097,16700.0
2013-08-13 15:50:00,90.29,90.33,90.23,90.28,32000.0,70.3019,70.3331,70.2552,70.2941,32000.0
2013-08-14 09:30:00,90.16,90.68,90.16,90.36,21300.0,70.2007,70.6056,70.2007,70.3564,21300.0
2013-08-14 09:40:00,90.39,90.51,90.1,90.32,13400.0,70.3798,70.4732,70.154,70.3253,13400.0
2013-08-14 09:50:00,90.32,90.43,90.31,90.32,7200.0,70.3253,70.4109,70.3175,70.3253,7200.0
2013-08-14 10:00:00,90.39,90.5,90.08,90.11,14900.0,70.3798,70.4654,70.1384,70.1618,14900.0
2013-08-14 10:10:00,90.11,90.11,89.89,89.98,10800.0,70.1618,70.1618,69.9905,70.0606,10800.0
2013-08-14 10:20:00,89.95,90.06,89.88,90.03,11300.0,70.0372,70.1228,69.9827,70.0995,11300.0
2013-08-14 10:30:00,90.02,90.05,89.9,89.92,10000.0,70.0917,70.1151,69.9983,70.0138,10000.0
2013-08-14 10:40:00,89.93,89.93,89.67,89.76,11700.0,70.0216,70.0216,69.8192,69.8893,11700.0
2013-08-14 10:50:00,89.74,89.84,89.7,89.79,12100.0,69.8737,69.9515,69.8425,69.9126,12100.0
2013-08-14 11:00:00,89.77,89.93,89.71,89.92,9500.0,69.897,70.0216,69.8503,70.0138,9500.0
2013-08-14 11:10:00,89.9,89.92,89.76,89.86,88700.0,69.9983,70.0138,69.8893,69.9671,88700.0
2013-08-14 11:20:00,89.88,89.97,89.88,89.97,10200.0,69.9827,70.0528,69.9827,70.0528,10200.0
2013-08-14 11:30:00,89.96,90.01,89.9,90.0,20600.0,70.045,70.0839,69.9983,70.0761,20600.0
2013-08-14 11:40:00,89.98,90.11,89.96,89.96,16800.0,70.0606,70.1618,70.045,70.045,16800.0
2013-08-14 11:50:00,90.03,90.08,89.87,90.01,9300.0,70.0995,70.1384,69.9749,70.0839,9300.0
2013-08-14 12:00:00,90.0,90.02,89.9,89.93,8000.0,70.0761,70.0917,69.9983,70.0216,8000.0
2013-08-14 12:10:00,89.93,89.97,89.91,89.95,5800.0,70.0216,70.0528,70.006,70.0372,5800.0
2013-08-14 12:20:00,89.99,90.05,89.83,90.05,9800.0,70.0683,70.1151,69.9438,70.1151,9800.0
2013-08-14 12:30:00,90.08,90.09,89.84,89.88,20500.0,70.1384,70.1462,69.9515,69.9827,20500.0
2013-08-14 12:40:00,89.88,89.96,89.86,89.95,38200.0,69.9827,70.045,69.9671,70.0372,38200.0
2013-08-14 12:50:00,89.93,90.0,89.9,90.0,4900.0,70.0216,70.0761,69.9983,70.0761,4900.0
2013-08-14 13:00:00,89.99,90.1,89.99,90.1,4400.0,70.0683,70.154,70.0683,70.154,4400.0
2013-08-14 13:10:00,90.12,90.13,89.91,89.99,11300.0,70.1696,70.1773,70.006,70.0683,11300.0
2013-08-14 13:20:00,89.99,90.0,89.92,89.92,7700.0,70.0683,70.0761,70.0138,70.0138,7700.0
2013-08-14 13:30:00,89.91,89.99,89.77,89.95,14300.0,70.006,70.0683,69.897,70.0372,14300.0
2013-08-14 13:40:00,89.93,90.01,89.87,89.9,35500.0,70.0216,70.0839,69.9749,69.9983,35500.0
2013-08-14 13:50:00,89.9,89.97,89.89,89.95,7100.0,69.9983,70.0528,69.9905,70.0372,7100.0
2013-08-14 14:00:00,89.95,89.99,89.9,89.91,10300.0,70.0372,70.0683,69.9983,70.006,10300.0
2013-08-14 14:10:00,89.91,89.93,89.87,89.9,17300.0,70.006,70.0216,69.9749,69.9983,17300.0
2013-08-14 14:20:00,89.9,89.9,89.82,89.86,14100.0,69.9983,69.9983,69.936,69.9671,14100.0
2013-08-14 14:30:00,89.84,89.86,89.78,89.83,16700.0,69.9515,69.9671,69.9048,69.9438,16700.0
2013-08-14 14:40:00,89.82,89.88,89.81,89.83,9500.0,69.936,69.9827,69.9282,69.9438,9500.0
2013-08-14 14:50:00,89.83,89.92,89.83,89.9,10800.0,69.9438,70.0138,69.9438,69.9983,10800.0
2013-08-14 15:00:00,89.91,89.92,89.83,89.85,9800.0,70.006,70.0138,69.9438,69.9593,9800.0
2013-08-14 15:10:00,89.87,90.02,89.87,89.97,10700.0,69.9749,70.0917,69.9749,70.0528,10700.0
2013-08-14 15:20:00,89.97,89.97,89.84,89.87,14800.0,70.0528,70.0528,69.9515,69.9749,14800.0
2013-08-14 15:30:00,89.87,89.87,89.76,89.82,15600.0,69.9749,69.9749,69.8893,69.936,15600.0
2013-08-14 15:40:00,89.83,89.84,89.75,89.79,22000.0,69.9438,69.9515,69.8815,69.9126,22000.0
2013-08-14 15:50:00,89.8,89.87,89.67,89.68,79900.0,69.9204,69.9749,69.8192,69.827,79900.0
2013-08-15 09:30:00,88.84,89.01,88.31,88.42,128800.0,69.1729,69.3053,68.7602,68.8459,128800.0
2013-08-15 09:40:00,88.4,88.54,88.3,88.3,12600.0,68.8303,68.9393,68.7525,68.7525,12600.0
2013-08-15 09:50:00,88.23,88.23,87.81,87.85,24400.0,68.698,68.698,68.3709,68.4021,24400.0
2013-08-15 10:00:00,87.85,87.94,87.58,87.6,15200.0,68.4021,68.4722,68.1919,68.2074,15200.0
2013-08-15 10:10:00,87.64,87.96,87.5,87.96,23400.0,68.2386,68.4877,68.1296,68.4877,23400.0
2013-08-15 10:20:00,87.92,88.17,87.9,88.06,30700.0,68.4566,68.6512,68.441,68.5656,30700.0
2013-08-15 10:30:00,88.08,88.11,87.85,88.04,13500.0,68.5812,68.6045,68.4021,68.55,13500.0
2013-08-15 10:40:00,88.06,88.11,87.8,87.9,9200.0,68.5656,68.6045,68.3632,68.441,9200.0
2013-08-15 10:50:00,87.86,87.91,87.55,87.62,14700.0,68.4099,68.4488,68.1685,68.223,14700.0
2013-08-15 11:00:00,87.69,87.81,87.64,87.77,7900.0,68.2775,68.3709,68.2386,68.3398,7900.0
2013-08-15 11:10:00,87.77,88.04,87.77,87.87,14900.0,68.3398,68.55,68.3398,68.4177,14900.0
2013-08-15 11:20:00,87.87,88.05,87.81,87.95,10700.0,68.4177,68.5578,68.3709,68.4799,10700.0
2013-08-15 11:30:00,87.93,88.01,87.87,87.98,18000.0,68.4644,68.5267,68.4177,68.5033,18000.0
2013-08-15 11:40:00,87.98,88.06,87.94,88.01,7100.0,68.5033,68.5656,68.4722,68.5267,7100.0
2013-08-15 11:50:00,88.05,88.09,87.98,88.01,6400.0,68.5578,68.589,68.5033,68.5267,6400.0
2013-08-15 12:00:00,88.01,88.03,87.88,88.03,13700.0,68.5267,68.5422,68.4254,68.5422,13700.0
2013-08-15 12:10:00,88.05,88.14,88.03,88.1,19600.0,68.5578,68.6279,68.5422,68.5967,19600.0
2013-08-15 12:20:00,88.13,88.16,88.06,88.08,9200.0,68.6201,68.6435,68.5656,68.5812,9200.0
2013-08-15 12:30:00,88.09,88.18,87.91,87.98,8600.0,68.589,68.659,68.4488,68.5033,8600.0
2013-08-15 12:40:00,87.98,88.08,87.85,87.85,8500.0,68.5033,68.5812,68.4021,68.4021,8500.0
2013-08-15 12:50:00,87.87,87.95,87.86,87.86,14300.0,68.4177,68.4799,68.4099,68.4099,14300.0
2013-08-15 13:00:00,87.88,87.9,87.75,87.79,7300.0,68.4254,68.441,68.3242,68.3554,7300.0
2013-08-15 13:10:00,87.77,87.8,87.62,87.71,10100.0,68.3398,68.3632,68.223,68.2931,10100.0
2013-08-15 13:20:00,87.72,87.77,87.65,87.68,8200.0,68.3009,68.3398,68.2464,68.2697,8200.0
2013-08-15 13:30:00,87.68,87.85,87.67,87.81,8700.0,68.2697,68.4021,68.2619,68.3709,8700.0
2013-08-15 13:40:00,87.81,87.92,87.78,87.9,10300.0,68.3709,68.4566,68.3476,68.441,10300.0
2013-08-15 13:50:00,87.91,87.92,87.73,87.77,8500.0,68.4488,68.4566,68.3086,68.3398,8500.0
2013-08-15 14:00:00,87.78,87.8,87.61,87.68,13200.0,68.3476,68.3632,68.2152,68.2697,13200.0
2013-08-15 14:10:00,87.67,87.69,87.52,87.59,12100.0,68.2619,68.2775,68.1451,68.1996,12100.0
2013-08-15 14:20:00,87.59,87.77,87.55,87.73,15200.0,68.1996,68.3398,68.1685,68.3086,15200.0
2013-08-15 14:30:00,87.75,87.93,87.73,87.8,11400.0,68.3242,68.4644,68.3086,68.3632,11400.0
2013-08-15 14:40:00,87.81,87.9,87.74,87.75,9200.0,68.3709,68.441,68.3164,68.3242,9200.0
2013-08-15 14:50:00,87.77,87.79,87.7,87.76,14300.0,68.3398,68.3554,68.2853,68.332,14300.0
2013-08-15 15:00:00,87.76,87.82,87.68,87.71,23500.0,68.332,68.3787,68.2697,68.2931,23500.0
2013-08-15 15:10:00,87.71,87.77,87.65,87.68,32200.0,68.2931,68.3398,68.2464,68.2697,32200.0
2013-08-15 15:20:00,87.67,87.82,87.66,87.77,16100.0,68.2619,68.3787,68.2541,68.3398,16100.0
2013-08-15 15:30:00,87.79,87.88,87.79,87.86,24200.0,68.3554,68.4254,68.3554,68.4099,24200.0
2013-08-15 15:40:00,87.86,87.98,87.79,87.92,35000.0,68.4099,68.5033,68.3554,68.4566,35000.0
2013-08-15 15:50:00,87.92,87.97,87.77,87.83,85400.0,68.4566,68.4955,68.3398,68.3865,85400.0
2013-08-16 09:30:00,87.7,88.22,87.51,88.15,100300.0,68.2853,68.6902,68.1374,68.6357,100300.0
2013-08-16 09:40:00,88.26,88.48,88.05,88.47,16700.0,68.7213,68.8926,68.5578,68.8848,16700.0
2013-08-16 09:50:00,88.48,88.53,88.01,88.15,17900.0,68.8926,68.9315,68.5267,68.6357,17900.0
2013-08-16 10:00:00,88.15,88.5,87.9,88.17,15000.0,68.6357,68.9082,68.441,68.6512,15000.0
2013-08-16 10:10:00,88.18,88.31,88.05,88.19,13100.0,68.659,68.7602,68.5578,68.6668,13100.0
2013-08-16 10:20:00,88.19,88.2,88.0,88.2,20300.0,68.6668,68.6746,68.5189,68.6746,20300.0
2013-08-16 10:30:00,88.2,88.46,88.06,88.46,20200.0,68.6746,68.877,68.5656,68.877,20200.0
2013-08-16 10:40:00,88.46,88.52,88.36,88.51,15700.0,68.877,68.9238,68.7992,68.916,15700.0
2013-08-16 10:50:00,88.52,88.57,88.44,88.48,16400.0,68.9238,68.9627,68.8615,68.8926,16400.0
2013-08-16 11:00:00,88.48,88.57,88.35,88.35,12400.0,68.8926,68.9627,68.7914,68.7914,12400.0
2013-08-16 11:10:00,88.35,88.5,88.31,88.49,13700.0,68.7914,68.9082,68.7602,68.9004,13700.0
2013-08-16 11:20:00,88.47,88.51,88.32,88.4,22900.0,68.8848,68.916,68.768,68.8303,22900.0
2013-08-16 11:30:00,88.39,88.6,88.39,88.6,5400.0,68.8225,68.9861,68.8225,68.9861,5400.0
2013-08-16 11:40:00,88.6,88.63,88.46,88.47,15800.0,68.9861,69.0094,68.877,68.8848,15800.0
2013-08-16 11:50:00,88.51,88.59,88.47,88.59,6000.0,68.916,68.9783,68.8848,68.9783,6000.0
2013-08-16 12:00:00,88.56,88.64,88.54,88.58,9800.0,68.9549,69.0172,68.9393,68.9705,9800.0
2013-08-16 12:10:00,88.58,88.73,88.56,88.73,8300.0,68.9705,69.0873,68.9549,69.0873,8300.0
2013-08-16 12:20:00,88.73,88.73,88.52,88.52,10200.0,69.0873,69.0873,68.9238,68.9238,10200.0
2013-08-16 12:30:00,88.5,88.54,88.31,88.31,15600.0,68.9082,68.9393,68.7602,68.7602,15600.0
2013-08-16 12:40:00,88.29,88.29,88.15,88.19,58500.0,68.7447,68.7447,68.6357,68.6668,58500.0
2013-08-16 12:50:00,88.19,88.21,88.09,88.17,7900.0,68.6668,68.6824,68.589,68.6512,7900.0
2013-08-16 13:00:00,88.17,88.19,87.92,87.94,21700.0,68.6512,68.6668,68.4566,68.4722,21700.0
2013-08-16 13:10:00,87.93,87.98,87.82,87.96,10900.0,68.4644,68.5033,68.3787,68.4877,10900.0
2013-08-16 13:20:00,87.96,88.04,87.91,88.01,11800.0,68.4877,68.55,68.4488,68.5267,11800.0
2013-08-16 13:30:00,88.01,88.04,87.85,87.85,7900.0,68.5267,68.55,68.4021,68.4021,7900.0
2013-08-16 13:40:00,87.83,87.96,87.77,87.96,10000.0,68.3865,68.4877,68.3398,68.4877,10000.0
2013-08-16 13:50:00,88.02,88.06,87.99,88.04,13900.0,68.5344,68.5656,68.5111,68.55,13900.0
2013-08-16 14:00:00,88.03,88.1,87.95,87.98,26000.0,68.5422,68.5967,68.4799,68.5033,26000.0
2013-08-16 14:10:00,87.99,88.05,87.72,87.72,14600.0,68.5111,68.5578,68.3009,68.3009,14600.0
2013-08-16 14:20:00,87.73,87.94,87.73,87.92,22300.0,68.3086,68.4722,68.3086,68.4566,22300.0
2013-08-16 14:30:00,87.92,87.94,87.82,87.87,26700.0,68.4566,68.4722,68.3787,68.4177,26700.0
2013-08-16 14:40:00,87.84,88.02,87.84,88.0,63000.0,68.3943,68.5344,68.3943,68.5189,63000.0
2013-08-16 14:50:00,88.0,88.08,87.99,88.04,67400.0,68.5189,68.5812,68.5111,68.55,67400.0
2013-08-16 15:00:00,88.05,88.16,88.04,88.13,15900.0,68.5578,68.6435,68.55,68.6201,15900.0
2013-08-16 15:10:00,88.14,88.19,88.08,88.13,25300.0,68.6279,68.6668,68.5812,68.6201,25300.0
2013-08-16 15:20:00,88.13,88.28,88.1,88.28,37000.0,68.6201,68.7369,68.5967,68.7369,37000.0
2013-08-16 15:30:00,88.27,88.45,88.26,88.41,36700.0,68.7291,68.8693,68.7213,68.8381,36700.0
2013-08-16 15:40:00,88.41,88.46,88.26,88.26,35200.0,68.8381,68.877,68.7213,68.7213,35200.0
2013-08-16 15:50:00,88.28,88.29,88.18,88.22,97500.0,68.7369,68.7447,68.659,68.6902,97500.0
2013-08-19 09:30:00,88.23,88.36,87.56,88.14,32500.0,68.698,68.7992,68.1763,68.6279,32500.0
2013-08-19 09:40:00,88.17,88.39,88.12,88.25,16600.0,68.6512,68.8225,68.6123,68.7135,16600.0
2013-08-19 09:50:00,88.2,88.33,88.05,88.33,15800.0,68.6746,68.7758,68.5578,68.7758,15800.0
2013-08-19 10:00:00,88.38,88.6,88.35,88.38,16200.0,68.8148,68.9861,68.7914,68.8148,16200.0
2013-08-19 10:10:00,88.34,88.53,88.13,88.13,14300.0,68.7836,68.9315,68.6201,68.6201,14300.0
2013-08-19 10:20:00,88.13,88.21,87.97,87.98,10600.0,68.6201,68.6824,68.4955,68.5033,10600.0
2013-08-19 10:30:00,87.98,88.23,87.9,88.18,16200.0,68.5033,68.698,68.441,68.659,16200.0
2013-08-19 10:40:00,88.2,88.27,88.05,88.17,6600.0,68.6746,68.7291,68.5578,68.6512,6600.0
2013-08-19 10:50:00,88.14,88.14,87.97,88.05,27000.0,68.6279,68.6279,68.4955,68.5578,27000.0
2013-08-19 11:00:00,88.01,88.04,87.84,87.87,42600.0,68.5267,68.55,68.3943,68.4177,42600.0
2013-08-19 11:10:00,87.95,88.0,87.76,87.76,12900.0,68.4799,68.5189,68.332,68.332,12900.0
2013-08-19 11:20:00,87.74,87.89,87.74,87.78,5100.0,68.3164,68.4332,68.3164,68.3476,5100.0
2013-08-19 11:30:00,87.77,87.92,87.73,87.87,21600.0,68.3398,68.4566,68.3086,68.4177,21600.0
2013-08-19 11:40:00,87.87,87.98,87.85,87.91,24600.0,68.4177,68.5033,68.4021,68.4488,24600.0
2013-08-19 11:50:00,87.91,87.96,87.86,87.96,8300.0,68.4488,68.4877,68.4099,68.4877,8300.0
2013-08-19 12:00:00,87.96,88.02,87.9,87.95,14400.0,68.4877,68.5344,68.441,68.4799,14400.0
2013-08-19 12:10:00,87.94,88.11,87.93,88.09,7300.0,68.4722,68.6045,68.4644,68.589,7300.0
2013-08-19 12:20:00,88.11,88.12,87.95,88.01,10100.0,68.6045,68.6123,68.4799,68.5267,10100.0
2013-08-19 12:30:00,88.02,88.02,87.94,87.97,4700.0,68.5344,68.5344,68.4722,68.4955,4700.0
2013-08-19 12:40:00,87.96,88.04,87.9,88.0,9700.0,68.4877,68.55,68.441,68.5189,9700.0
2013-08-19 12:50:00,87.99,88.05,87.94,88.05,25200.0,68.5111,68.5578,68.4722,68.5578,25200.0
2013-08-19 13:00:00,88.05,88.06,87.97,87.99,11500.0,68.5578,68.5656,68.4955,68.5111,11500.0
2013-08-19 13:10:00,87.99,88.07,87.98,88.07,15600.0,68.5111,68.5734,68.5033,68.5734,15600.0
2013-08-19 13:20:00,88.06,88.08,88.0,88.02,10800.0,68.5656,68.5812,68.5189,68.5344,10800.0
2013-08-19 13:30:00,88.01,88.05,87.87,87.95,23600.0,68.5267,68.5578,68.4177,68.4799,23600.0
2013-08-19 13:40:00,87.95,87.95,87.86,87.92,16200.0,68.4799,68.4799,68.4099,68.4566,16200.0
2013-08-19 13:50:00,87.94,88.03,87.93,87.99,9000.0,68.4722,68.5422,68.4644,68.5111,9000.0
2013-08-19 14:00:00,88.0,88.02,87.91,87.99,12600.0,68.5189,68.5344,68.4488,68.5111,12600.0
2013-08-19 14:10:00,87.99,88.07,87.99,88.03,12200.0,68.5111,68.5734,68.5111,68.5422,12200.0
2013-08-19 14:20:00,88.04,88.07,87.83,87.89,11500.0,68.55,68.5734,68.3865,68.4332,11500.0
2013-08-19 14:30:00,87.87,87.89,87.76,87.79,14800.0,68.4177,68.4332,68.332,68.3554,14800.0
2013-08-19 14:40:00,87.81,87.9,87.8,87.82,11600.0,68.3709,68.441,68.3632,68.3787,11600.0
2013-08-19 14:50:00,87.82,87.87,87.71,87.87,16100.0,68.3787,68.4177,68.2931,68.4177,16100.0
2013-08-19 15:00:00,87.86,87.89,87.73,87.73,17800.0,68.4099,68.4332,68.3086,68.3086,17800.0
2013-08-19 15:10:00,87.72,87.95,87.7,87.85,29400.0,68.3009,68.4799,68.2853,68.4021,29400.0
2013-08-19 15:20:00,87.84,87.84,87.63,87.63,22500.0,68.3943,68.3943,68.2308,68.2308,22500.0
2013-08-19 15:30:00,87.62,87.73,87.4,87.4,43300.0,68.223,68.3086,68.0517,68.0517,43300.0
2013-08-19 15:40:00,87.41,87.49,87.35,87.35,68600.0,68.0595,68.1218,68.0128,68.0128,68600.0
2013-08-19 15:50:00,87.35,87.41,87.18,87.19,105600.0,68.0128,68.0595,67.8804,67.8882,105600.0
2013-08-20 09:30:00,87.34,87.48,87.0,87.17,20000.0,68.005,68.114,67.7403,67.8726,20000.0
2013-08-20 09:40:00,87.2,87.38,86.99,87.2,9700.0,67.896,68.0361,67.7325,67.896,9700.0
2013-08-20 09:50:00,87.2,87.37,87.15,87.24,16500.0,67.896,68.0283,67.857,67.9271,16500.0
2013-08-20 10:00:00,87.17,87.59,87.17,87.54,9300.0,67.8726,68.1996,67.8726,68.1607,9300.0
2013-08-20 10:10:00,87.5,87.51,87.19,87.25,16900.0,68.1296,68.1374,67.8882,67.9349,16900.0
2013-08-20 10:20:00,87.3,87.49,87.25,87.42,10500.0,67.9738,68.1218,67.9349,68.0673,10500.0
2013-08-20 10:30:00,87.33,87.63,87.29,87.63,8200.0,67.9972,68.2308,67.9661,68.2308,8200.0
2013-08-20 10:40:00,87.61,87.61,87.43,87.53,9600.0,68.2152,68.2152,68.0751,68.1529,9600.0
2013-08-20 10:50:00,87.54,87.54,87.43,87.49,3800.0,68.1607,68.1607,68.0751,68.1218,3800.0
2013-08-20 11:00:00,87.48,87.6,87.44,87.6,12500.0,68.114,68.2074,68.0828,68.2074,12500.0
2013-08-20 11:10:00,87.58,87.64,87.47,87.54,8100.0,68.1919,68.2386,68.1062,68.1607,8100.0
2013-08-20 11:20:00,87.52,87.8,87.52,87.67,33700.0,68.1451,68.3632,68.1451,68.2619,33700.0
2013-08-20 11:30:00,87.67,87.82,87.67,87.79,11800.0,68.2619,68.3787,68.2619,68.3554,11800.0
2013-08-20 11:40:00,87.8,87.98,87.8,87.93,10800.0,68.3632,68.5033,68.3632,68.4644,10800.0
2013-08-20 11:50:00,87.94,87.94,87.85,87.86,5900.0,68.4722,68.4722,68.4021,68.4099,5900.0
2013-08-20 12:00:00,87.87,88.01,87.87,87.97,5300.0,68.4177,68.5267,68.4177,68.4955,5300.0
2013-08-20 12:10:00,87.96,88.05,87.95,88.02,9900.0,68.4877,68.5578,68.4799,68.5344,9900.0
2013-08-20 12:20:00,88.05,88.08,88.0,88.03,10800.0,68.5578,68.5812,68.5189,68.5422,10800.0
2013-08-20 12:30:00,88.05,88.12,88.02,88.09,25400.0,68.5578,68.6123,68.5344,68.589,25400.0
2013-08-20 12:40:00,88.06,88.07,87.98,88.04,5800.0,68.5656,68.5734,68.5033,68.55,5800.0
2013-08-20 12:50:00,88.05,88.19,88.04,88.15,84100.0,68.5578,68.6668,68.55,68.6357,84100.0
2013-08-20 13:00:00,88.15,88.35,88.15,88.27,7100.0,68.6357,68.7914,68.6357,68.7291,7100.0
2013-08-20 13:10:00,88.27,88.31,88.22,88.24,7900.0,68.7291,68.7602,68.6902,68.7057,7900.0
2013-08-20 13:20:00,88.23,88.31,88.16,88.19,11600.0,68.698,68.7602,68.6435,68.6668,11600.0
2013-08-20 13:30:00,88.2,88.33,88.2,88.27,7500.0,68.6746,68.7758,68.6746,68.7291,7500.0
2013-08-20 13:40:00,88.27,88.32,88.19,88.28,9800.0,68.7291,68.768,68.6668,68.7369,9800.0
2013-08-20 13:50:00,88.27,88.3,88.14,88.15,6300.0,68.7291,68.7525,68.6279,68.6357,6300.0
2013-08-20 14:00:00,88.14,88.2,88.13,88.14,5000.0,68.6279,68.6746,68.6201,68.6279,5000.0
2013-08-20 14:10:00,88.13,88.13,88.05,88.1,7200.0,68.6201,68.6201,68.5578,68.5967,7200.0
2013-08-20 14:20:00,88.07,88.18,88.02,88.16,16500.0,68.5734,68.659,68.5344,68.6435,16500.0
2013-08-20 14:30:00,88.16,88.16,87.95,88.01,11400.0,68.6435,68.6435,68.4799,68.5267,11400.0
2013-08-20 14:40:00,88.04,88.15,88.04,88.15,6500.0,68.55,68.6357,68.55,68.6357,6500.0
2013-08-20 14:50:00,88.15,88.17,88.04,88.06,8200.0,68.6357,68.6512,68.55,68.5656,8200.0
2013-08-20 15:00:00,88.08,88.17,88.07,88.15,6900.0,68.5812,68.6512,68.5734,68.6357,6900.0
2013-08-20 15:10:00,88.14,88.25,88.12,88.23,14500.0,68.6279,68.7135,68.6123,68.698,14500.0
2013-08-20 15:20:00,88.24,88.29,88.17,88.29,15100.0,68.7057,68.7447,68.6512,68.7447,15100.0
2013-08-20 15:30:00,88.3,88.37,88.22,88.22,19800.0,68.7525,68.807,68.6902,68.6902,19800.0
2013-08-20 15:40:00,88.22,88.35,88.14,88.14,43200.0,68.6902,68.7914,68.6279,68.6279,43200.0
2013-08-20 15:50:00,88.14,88.2,88.0,88.02,126900.0,68.6279,68.6746,68.5189,68.5344,126900.0
2013-08-21 09:30:00,87.75,87.91,87.41,87.87,14200.0,68.3242,68.4488,68.0595,68.4177,14200.0
2013-08-21 09:40:00,87.86,88.07,87.67,88.07,14600.0,68.4099,68.5734,68.2619,68.5734,14600.0
2013-08-21 09:50:00,87.96,87.96,87.66,87.84,10800.0,68.4877,68.4877,68.2541,68.3943,10800.0
2013-08-21 10:00:00,87.77,88.02,87.77,87.85,15600.0,68.3398,68.5344,68.3398,68.4021,15600.0
2013-08-21 10:10:00,87.85,87.94,87.66,87.81,21500.0,68.4021,68.4722,68.2541,68.3709,21500.0
2013-08-21 10:20:00,87.84,88.03,87.84,87.98,16100.0,68.3943,68.5422,68.3943,68.5033,16100.0
2013-08-21 10:30:00,87.99,88.0,87.74,87.83,32700.0,68.5111,68.5189,68.3164,68.3865,32700.0
2013-08-21 10:40:00,87.86,87.88,87.57,87.67,26400.0,68.4099,68.4254,68.1841,68.2619,26400.0
2013-08-21 10:50:00,87.62,87.68,87.52,87.53,35000.0,68.223,68.2697,68.1451,68.1529,35000.0
2013-08-21 11:00:00,87.53,87.61,87.41,87.41,11700.0,68.1529,68.2152,68.0595,68.0595,11700.0
2013-08-21 11:10:00,87.4,87.59,87.36,87.56,7500.0,68.0517,68.1996,68.0206,68.1763,7500.0
2013-08-21 11:20:00,87.56,87.56,87.37,87.41,13800.0,68.1763,68.1763,68.0283,68.0595,13800.0
2013-08-21 11:30:00,87.43,87.59,87.34,87.34,25800.0,68.0751,68.1996,68.005,68.005,25800.0
2013-08-21 11:40:00,87.35,87.47,87.27,87.27,12700.0,68.0128,68.1062,67.9505,67.9505,12700.0
2013-08-21 11:50:00,87.29,87.58,87.28,87.58,8500.0,67.9661,68.1919,67.9583,68.1919,8500.0
2013-08-21 12:00:00,87.56,87.61,87.46,87.5,9500.0,68.1763,68.2152,68.0984,68.1296,9500.0
2013-08-21 12:10:00,87.5,87.69,87.5,87.65,25100.0,68.1296,68.2775,68.1296,68.2464,25100.0
2013-08-21 12:20:00,87.67,87.69,87.57,87.61,4500.0,68.2619,68.2775,68.1841,68.2152,4500.0
2013-08-21 12:30:00,87.61,87.68,87.55,87.6,4200.0,68.2152,68.2697,68.1685,68.2074,4200.0
2013-08-21 12:40:00,87.6,87.77,87.58,87.73,17800.0,68.2074,68.3398,68.1919,68.3086,17800.0
2013-08-21 12:50:00,87.73,87.78,87.71,87.71,18300.0,68.3086,68.3476,68.2931,68.2931,18300.0
2013-08-21 13:00:00,87.71,87.71,87.6,87.6,4400.0,68.2931,68.2931,68.2074,68.2074,4400.0
2013-08-21 13:10:00,87.63,87.78,87.61,87.74,11900.0,68.2308,68.3476,68.2152,68.3164,11900.0
2013-08-21 13:20:00,87.74,87.74,87.58,87.68,5700.0,68.3164,68.3164,68.1919,68.2697,5700.0
2013-08-21 13:30:00,87.68,87.68,87.63,87.64,4300.0,68.2697,68.2697,68.2308,68.2386,4300.0
2013-08-21 13:40:00,87.64,87.84,87.61,87.81,10600.0,68.2386,68.3943,68.2152,68.3709,10600.0
2013-08-21 13:50:00,87.81,87.83,87.74,87.83,15400.0,68.3709,68.3865,68.3164,68.3865,15400.0
2013-08-21 14:00:00,87.83,87.83,86.98,87.36,29900.0,68.3865,68.3865,67.7247,68.0206,29900.0
2013-08-21 14:10:00,87.44,87.77,87.43,87.58,13200.0,68.0828,68.3398,68.0751,68.1919,13200.0
2013-08-21 14:20:00,87.51,87.69,87.32,87.69,10800.0,68.1374,68.2775,67.9894,68.2775,10800.0
2013-08-21 14:30:00,87.67,88.34,87.65,88.14,27300.0,68.2619,68.7836,68.2464,68.6279,27300.0
2013-08-21 14:40:00,88.15,88.52,88.11,88.47,18500.0,68.6357,68.9238,68.6045,68.8848,18500.0
2013-08-21 14:50:00,88.44,88.48,88.32,88.33,10100.0,68.8615,68.8926,68.768,68.7758,10100.0
2013-08-21 15:00:00,88.38,88.41,88.17,88.18,34600.0,68.8148,68.8381,68.6512,68.659,34600.0
2013-08-21 15:10:00,88.16,88.32,88.06,88.15,15700.0,68.6435,68.768,68.5656,68.6357,15700.0
2013-08-21 15:20:00,88.12,88.23,88.04,88.1,13100.0,68.6123,68.698,68.55,68.5967,13100.0
2013-08-21 15:30:00,88.1,88.22,88.0,88.02,14400.0,68.5967,68.6902,68.5189,68.5344,14400.0
2013-08-21 15:40:00,88.06,88.07,87.67,87.74,38400.0,68.5656,68.5734,68.2619,68.3164,38400.0
2013-08-21 15:50:00,87.73,87.78,87.37,87.45,82100.0,68.3086,68.3476,68.0283,68.0906,82100.0
2013-08-22 09:30:00,87.88,88.94,87.53,88.91,31800.0,68.4254,69.2508,68.1529,69.2274,31800.0
2013-08-22 09:40:00,88.8,89.09,88.7,89.04,14500.0,69.1418,69.3676,69.0639,69.3286,14500.0
2013-08-22 09:50:00,89.04,89.05,88.67,88.67,11900.0,69.3286,69.3364,69.0406,69.0406,11900.0
2013-08-22 10:00:00,88.67,88.75,88.49,88.59,18100.0,69.0406,69.1028,68.9004,68.9783,18100.0
2013-08-22 10:10:00,88.58,88.88,88.42,88.83,11900.0,68.9705,69.2041,68.8459,69.1651,11900.0
2013-08-22 10:20:00,88.84,88.88,88.75,88.78,5400.0,69.1729,69.2041,69.1028,69.1262,5400.0
2013-08-22 10:30:00,88.82,88.88,88.76,88.83,7200.0,69.1573,69.2041,69.1106,69.1651,7200.0
2013-08-22 10:40:00,88.8,88.96,88.74,88.74,25200.0,69.1418,69.2664,69.0951,69.0951,25200.0
2013-08-22 10:50:00,88.72,88.72,88.58,88.65,12400.0,69.0795,69.0795,68.9705,69.025,12400.0
2013-08-22 11:00:00,88.66,88.72,88.56,88.65,12600.0,69.0328,69.0795,68.9549,69.025,12600.0
2013-08-22 11:10:00,88.64,88.64,88.43,88.43,25600.0,69.0172,69.0172,68.8537,68.8537,25600.0
2013-08-22 11:20:00,88.44,88.45,88.29,88.35,15400.0,68.8615,68.8693,68.7447,68.7914,15400.0
2013-08-22 11:30:00,88.33,88.58,88.31,88.5,8600.0,68.7758,68.9705,68.7602,68.9082,8600.0
2013-08-22 11:40:00,88.5,88.65,88.41,88.64,10500.0,68.9082,69.025,68.8381,69.0172,10500.0
2013-08-22 11:50:00,88.65,88.67,88.53,88.57,9400.0,69.025,69.0406,68.9315,68.9627,9400.0
2013-08-22 12:00:00,88.62,88.67,88.53,88.66,5900.0,69.0016,69.0406,68.9315,69.0328,5900.0
2013-08-22 12:10:00,88.67,88.72,88.61,88.61,10200.0,69.0406,69.0795,68.9938,68.9938,10200.0
2013-08-22 12:20:00,88.6,88.64,88.45,88.46,7400.0,68.9861,69.0172,68.8693,68.877,7400.0
2013-08-22 12:30:00,88.5,88.68,88.5,88.65,7300.0,68.9082,69.0483,68.9082,69.025,7300.0
2013-08-22 12:40:00,88.67,88.72,88.64,88.64,4200.0,69.0406,69.0795,69.0172,69.0172,4200.0
2013-08-22 12:50:00,88.56,88.56,88.3,88.3,4100.0,68.9549,68.9549,68.7525,68.7525,4100.0
2013-08-22 13:00:00,88.3,88.55,88.3,88.52,6100.0,68.7525,68.9471,68.7525,68.9238,6100.0
2013-08-22 13:10:00,88.54,88.7,88.47,88.53,17100.0,68.9393,69.0639,68.8848,68.9315,17100.0
2013-08-22 13:20:00,88.56,88.64,88.49,88.6,4000.0,68.9549,69.0172,68.9004,68.9861,4000.0
2013-08-22 13:30:00,88.6,88.79,88.6,88.78,9200.0,68.9861,69.134,68.9861,69.1262,9200.0
2013-08-22 13:40:00,88.76,88.79,88.64,88.79,11600.0,69.1106,69.134,69.0172,69.134,11600.0
2013-08-22 13:50:00,88.79,88.89,88.74,88.78,5800.0,69.134,69.2119,69.0951,69.1262,5800.0
2013-08-22 14:00:00,88.79,88.79,88.72,88.72,2500.0,69.134,69.134,69.0795,69.0795,2500.0
2013-08-22 14:10:00,88.71,88.71,88.4,88.42,7400.0,69.0717,69.0717,68.8303,68.8459,7400.0
2013-08-22 14:20:00,88.36,88.59,88.32,88.54,5500.0,68.7992,68.9783,68.768,68.9393,5500.0
2013-08-22 14:30:00,88.59,88.73,88.56,88.7,5000.0,68.9783,69.0873,68.9549,69.0639,5000.0
2013-08-22 14:40:00,88.72,88.72,88.61,88.68,2900.0,69.0795,69.0795,68.9938,69.0483,2900.0
2013-08-22 14:50:00,88.68,88.73,88.6,88.7,16800.0,69.0483,69.0873,68.9861,69.0639,16800.0
2013-08-22 15:00:00,88.71,88.88,88.68,88.88,9500.0,69.0717,69.2041,69.0483,69.2041,9500.0
2013-08-22 15:10:00,88.88,89.12,88.87,89.12,11700.0,69.2041,69.3909,69.1963,69.3909,11700.0
2013-08-22 15:20:00,89.1,89.16,88.98,89.09,17700.0,69.3754,69.4221,69.2819,69.3676,17700.0
2013-08-22 15:30:00,89.14,89.25,89.02,89.12,40000.0,69.4065,69.4922,69.3131,69.3909,40000.0
2013-08-22 15:40:00,89.12,89.19,89.07,89.11,76800.0,69.3909,69.4454,69.352,69.3831,76800.0
2013-08-22 15:50:00,89.11,89.14,89.01,89.06,80200.0,69.3831,69.4065,69.3053,69.3442,80200.0
2013-08-23 09:30:00,89.05,89.26,88.9,89.01,20000.0,69.3364,69.4999,69.2196,69.3053,20000.0
2013-08-23 09:40:00,89.01,89.01,88.42,88.72,15200.0,69.3053,69.3053,68.8459,69.0795,15200.0
2013-08-23 09:50:00,88.75,88.75,88.31,88.51,12900.0,69.1028,69.1028,68.7602,68.916,12900.0
2013-08-23 10:00:00,88.5,88.53,88.16,88.33,12800.0,68.9082,68.9315,68.6435,68.7758,12800.0
2013-08-23 10:10:00,88.35,88.53,88.27,88.36,10500.0,68.7914,68.9315,68.7291,68.7992,10500.0
2013-08-23 10:20:00,88.32,88.34,88.04,88.15,10800.0,68.768,68.7836,68.55,68.6357,10800.0
2013-08-23 10:30:00,88.13,88.42,88.07,88.24,10200.0,68.6201,68.8459,68.5734,68.7057,10200.0
2013-08-23 10:40:00,88.28,88.31,88.08,88.13,12200.0,68.7369,68.7602,68.5812,68.6201,12200.0
2013-08-23 10:50:00,88.21,88.66,88.21,88.52,19400.0,68.6824,69.0328,68.6824,68.9238,19400.0
2013-08-23 11:00:00,88.54,88.62,88.3,88.3,12700.0,68.9393,69.0016,68.7525,68.7525,12700.0
2013-08-23 11:10:00,88.26,88.43,88.19,88.33,12700.0,68.7213,68.8537,68.6668,68.7758,12700.0
2013-08-23 11:20:00,88.36,88.37,88.21,88.32,9600.0,68.7992,68.807,68.6824,68.768,9600.0
2013-08-23 11:30:00,88.31,88.46,88.26,88.35,15800.0,68.7602,68.877,68.7213,68.7914,15800.0
2013-08-23 11:40:00,88.36,88.64,88.36,88.63,10400.0,68.7992,69.0172,68.7992,69.0094,10400.0
2013-08-23 11:50:00,88.63,88.64,88.44,88.45,8300.0,69.0094,69.0172,68.8615,68.8693,8300.0
2013-08-23 12:00:00,88.54,88.55,88.45,88.46,5700.0,68.9393,68.9471,68.8693,68.877,5700.0
2013-08-23 12:10:00,88.47,88.52,88.4,88.52,7700.0,68.8848,68.9238,68.8303,68.9238,7700.0
2013-08-23 12:20:00,88.54,88.58,88.48,88.53,7600.0,68.9393,68.9705,68.8926,68.9315,7600.0
2013-08-23 12:30:00,88.52,88.68,88.5,88.68,10500.0,68.9238,69.0483,68.9082,69.0483,10500.0
2013-08-23 12:40:00,88.7,88.7,88.6,88.6,9000.0,69.0639,69.0639,68.9861,68.9861,9000.0
2013-08-23 12:50:00,88.6,88.76,88.59,88.76,5900.0,68.9861,69.1106,68.9783,69.1106,5900.0
2013-08-23 13:00:00,88.76,88.76,88.61,88.71,7400.0,69.1106,69.1106,68.9938,69.0717,7400.0
2013-08-23 13:10:00,88.7,88.74,88.68,88.7,6200.0,69.0639,69.0951,69.0483,69.0639,6200.0
2013-08-23 13:20:00,88.67,88.7,88.65,88.68,6900.0,69.0406,69.0639,69.025,69.0483,6900.0
2013-08-23 13:30:00,88.67,88.81,88.67,88.79,6300.0,69.0406,69.1496,69.0406,69.134,6300.0
2013-08-23 13:40:00,88.81,88.82,88.74,88.78,7400.0,69.1496,69.1573,69.0951,69.1262,7400.0
2013-08-23 13:50:00,88.78,88.9,88.75,88.81,10100.0,69.1262,69.2196,69.1028,69.1496,10100.0
2013-08-23 14:00:00,88.81,88.81,88.69,88.72,8800.0,69.1496,69.1496,69.0561,69.0795,8800.0
2013-08-23 14:10:00,88.73,88.79,88.69,88.72,8900.0,69.0873,69.134,69.0561,69.0795,8900.0
2013-08-23 14:20:00,88.72,88.78,88.71,88.77,27300.0,69.0795,69.1262,69.0717,69.1184,27300.0
2013-08-23 14:30:00,88.77,88.89,88.77,88.89,5600.0,69.1184,69.2119,69.1184,69.2119,5600.0
2013-08-23 14:40:00,88.9,88.9,88.75,88.79,5900.0,69.2196,69.2196,69.1028,69.134,5900.0
2013-08-23 14:50:00,88.82,88.85,88.79,88.83,5600.0,69.1573,69.1807,69.134,69.1651,5600.0
2013-08-23 15:00:00,88.83,88.87,88.82,88.87,9900.0,69.1651,69.1963,69.1573,69.1963,9900.0
2013-08-23 15:10:00,88.87,88.88,88.8,88.8,7900.0,69.1963,69.2041,69.1418,69.1418,7900.0
2013-08-23 15:20:00,88.81,88.95,88.81,88.95,9000.0,69.1496,69.2586,69.1496,69.2586,9000.0
2013-08-23 15:30:00,88.95,88.99,88.85,88.89,12900.0,69.2586,69.2897,69.1807,69.2119,12900.0
2013-08-23 15:40:00,88.89,89.13,88.88,89.08,35600.0,69.2119,69.3987,69.2041,69.3598,35600.0
2013-08-23 15:50:00,89.08,89.14,88.98,89.02,48500.0,69.3598,69.4065,69.2819,69.3131,48500.0
2013-08-26 09:30:00,89.02,89.06,88.5,88.76,11200.0,69.3131,69.3442,68.9082,69.1106,11200.0
2013-08-26 09:40:00,88.74,88.95,88.67,88.85,7700.0,69.0951,69.2586,69.0406,69.1807,7700.0
2013-08-26 09:50:00,88.82,88.86,88.62,88.62,10400.0,69.1573,69.1885,69.0016,69.0016,10400.0
2013-08-26 10:00:00,88.68,89.04,88.59,89.04,6400.0,69.0483,69.3286,68.9783,69.3286,6400.0
2013-08-26 10:10:00,89.03,89.19,88.94,89.03,4600.0,69.3209,69.4454,69.2508,69.3209,4600.0
2013-08-26 10:20:00,89.0,89.16,89.0,89.11,17600.0,69.2975,69.4221,69.2975,69.3831,17600.0
2013-08-26 10:30:00,89.11,89.15,89.01,89.12,3000.0,69.3831,69.4143,69.3053,69.3909,3000.0
2013-08-26 10:40:00,89.18,89.24,89.12,89.17,5300.0,69.4377,69.4844,69.3909,69.4299,5300.0
2013-08-26 10:50:00,89.19,89.33,89.12,89.3,4300.0,69.4454,69.5544,69.3909,69.5311,4300.0
2013-08-26 11:00:00,89.31,89.33,89.23,89.29,4600.0,69.5389,69.5544,69.4766,69.5233,4600.0
2013-08-26 11:10:00,89.27,89.41,89.26,89.4,7600.0,69.5077,69.6167,69.4999,69.6089,7600.0
2013-08-26 11:20:00,89.45,89.47,89.27,89.31,15900.0,69.6479,69.6635,69.5077,69.5389,15900.0
2013-08-26 11:30:00,89.31,89.44,89.3,89.41,8300.0,69.5389,69.6401,69.5311,69.6167,8300.0
2013-08-26 11:40:00,89.4,89.4,89.31,89.33,4900.0,69.6089,69.6089,69.5389,69.5544,4900.0
2013-08-26 11:50:00,89.35,89.36,89.3,89.31,2900.0,69.57,69.5778,69.5311,69.5389,2900.0
2013-08-26 12:00:00,89.31,89.36,89.26,89.29,8300.0,69.5389,69.5778,69.4999,69.5233,8300.0
2013-08-26 12:10:00,89.31,89.31,89.25,89.3,7900.0,69.5389,69.5389,69.4922,69.5311,7900.0
2013-08-26 12:20:00,89.31,89.46,89.29,89.39,8800.0,69.5389,69.6557,69.5233,69.6012,8800.0
2013-08-26 12:30:00,89.37,89.46,89.35,89.4,6400.0,69.5856,69.6557,69.57,69.6089,6400.0
2013-08-26 12:40:00,89.4,89.43,89.35,89.35,4900.0,69.6089,69.6323,69.57,69.57,4900.0
2013-08-26 12:50:00,89.35,89.43,89.35,89.43,3300.0,69.57,69.6323,69.57,69.6323,3300.0
2013-08-26 13:00:00,89.4,89.44,89.36,89.44,5600.0,69.6089,69.6401,69.5778,69.6401,5600.0
2013-08-26 13:10:00,89.46,89.5,89.45,89.45,4400.0,69.6557,69.6868,69.6479,69.6479,4400.0
2013-08-26 13:20:00,89.42,89.42,89.31,89.31,5600.0,69.6245,69.6245,69.5389,69.5389,5600.0
2013-08-26 13:30:00,89.31,89.31,89.21,89.21,6000.0,69.5389,69.5389,69.461,69.461,6000.0
2013-08-26 13:40:00,89.21,89.21,89.15,89.17,12300.0,69.461,69.461,69.4143,69.4299,12300.0
2013-08-26 13:50:00,89.18,89.32,89.1,89.31,14600.0,69.4377,69.5467,69.3754,69.5389,14600.0
2013-08-26 14:00:00,89.27,89.27,89.17,89.18,12900.0,69.5077,69.5077,69.4299,69.4377,12900.0
2013-08-26 14:10:00,89.18,89.22,89.16,89.18,6700.0,69.4377,69.4688,69.4221,69.4377,6700.0
2013-08-26 14:20:00,89.19,89.25,89.18,89.21,4100.0,69.4454,69.4922,69.4377,69.461,4100.0
2013-08-26 14:30:00,89.22,89.23,89.15,89.19,40500.0,69.4688,69.4766,69.4143,69.4454,40500.0
2013-08-26 14:40:00,89.19,89.25,89.17,89.2,48100.0,69.4454,69.4922,69.4299,69.4532,48100.0
2013-08-26 14:50:00,89.2,89.21,89.15,89.2,29300.0,69.4532,69.461,69.4143,69.4532,29300.0
2013-08-26 15:00:00,89.2,89.22,89.18,89.2,14500.0,69.4532,69.4688,69.4377,69.4532,14500.0
2013-08-26 15:10:00,89.2,89.21,88.84,88.93,23000.0,69.4532,69.461,69.1729,69.243,23000.0
2013-08-26 15:20:00,88.93,88.93,88.47,88.63,37700.0,69.243,69.243,68.8848,69.0094,37700.0
2013-08-26 15:30:00,88.63,88.81,88.61,88.65,31100.0,69.0094,69.1496,68.9938,69.025,31100.0
2013-08-26 15:40:00,88.69,88.82,88.53,88.54,48500.0,69.0561,69.1573,68.9315,68.9393,48500.0
2013-08-26 15:50:00,88.57,88.62,88.3,88.3,108500.0,68.9627,69.0016,68.7525,68.7525,108500.0
2013-08-27 09:30:00,86.95,87.32,86.84,87.18,49600.0,67.7013,67.9894,67.6157,67.8804,49600.0
2013-08-27 09:40:00,87.19,87.28,87.01,87.26,8900.0,67.8882,67.9583,67.748,67.9427,8900.0
2013-08-27 09:50:00,87.27,87.37,86.89,86.89,17100.0,67.9505,68.0283,67.6546,67.6546,17100.0
2013-08-27 10:00:00,86.91,87.19,86.75,86.8,41400.0,67.6702,67.8882,67.5456,67.5845,41400.0
2013-08-27 10:10:00,86.8,87.01,86.77,86.78,13600.0,67.5845,67.748,67.5612,67.569,13600.0
2013-08-27 10:20:00,86.79,86.88,86.52,86.6,16800.0,67.5767,67.6468,67.3665,67.4288,16800.0
2013-08-27 10:30:00,86.66,86.92,86.65,86.83,30500.0,67.4755,67.678,67.4677,67.6079,30500.0
2013-08-27 10:40:00,86.86,87.0,86.65,86.68,14000.0,67.6312,67.7403,67.4677,67.4911,14000.0
2013-08-27 10:50:00,86.68,87.0,86.54,87.0,9100.0,67.4911,67.7403,67.3821,67.7403,9100.0
2013-08-27 11:00:00,87.0,87.0,86.61,86.61,12800.0,67.7403,67.7403,67.4366,67.4366,12800.0
2013-08-27 11:10:00,86.68,86.86,86.61,86.84,11900.0,67.4911,67.6312,67.4366,67.6157,11900.0
2013-08-27 11:20:00,86.88,87.03,86.8,86.93,33500.0,67.6468,67.7636,67.5845,67.6857,33500.0
2013-08-27 11:30:00,86.9,86.91,86.7,86.73,15900.0,67.6624,67.6702,67.5067,67.53,15900.0
2013-08-27 11:40:00,86.72,86.8,86.55,86.56,34500.0,67.5222,67.5845,67.3899,67.3977,34500.0
2013-08-27 11:50:00,86.59,86.82,86.55,86.77,7200.0,67.421,67.6001,67.3899,67.5612,7200.0
2013-08-27 12:00:00,86.76,86.76,86.41,86.51,16600.0,67.5534,67.5534,67.2809,67.3587,16600.0
2013-08-27 12:10:00,86.5,86.58,86.36,86.51,7400.0,67.3509,67.4132,67.2419,67.3587,7400.0
2013-08-27 12:20:00,86.52,86.63,86.52,86.58,7400.0,67.3665,67.4522,67.3665,67.4132,7400.0
2013-08-27 12:30:00,86.56,86.81,86.55,86.76,11400.0,67.3977,67.5923,67.3899,67.5534,11400.0
2013-08-27 12:40:00,86.73,86.73,86.48,86.63,9600.0,67.53,67.53,67.3354,67.4522,9600.0
2013-08-27 12:50:00,86.62,86.66,86.48,86.52,11100.0,67.4444,67.4755,67.3354,67.3665,11100.0
2013-08-27 13:00:00,86.46,86.51,86.28,86.51,17900.0,67.3198,67.3587,67.1796,67.3587,17900.0
2013-08-27 13:10:00,86.48,86.5,86.28,86.28,8500.0,67.3354,67.3509,67.1796,67.1796,8500.0
2013-08-27 13:20:00,86.3,86.3,86.04,86.06,13700.0,67.1952,67.1952,66.9928,67.0083,13700.0
2013-08-27 13:30:00,86.08,86.39,86.07,86.24,11600.0,67.0239,67.2653,67.0161,67.1485,11600.0
2013-08-27 13:40:00,86.24,86.48,86.22,86.38,9600.0,67.1485,67.3354,67.1329,67.2575,9600.0
2013-08-27 13:50:00,86.37,86.37,86.21,86.21,9900.0,67.2497,67.2497,67.1251,67.1251,9900.0
2013-08-27 14:00:00,86.22,86.22,86.1,86.1,11500.0,67.1329,67.1329,67.0395,67.0395,11500.0
2013-08-27 14:10:00,86.09,86.1,85.8,85.98,17000.0,67.0317,67.0395,66.8059,66.9461,17000.0
2013-08-27 14:20:00,85.93,85.95,85.76,85.88,21300.0,66.9071,66.9227,66.7748,66.8682,21300.0
2013-08-27 14:30:00,85.91,85.92,85.7,85.85,28400.0,66.8916,66.8993,66.728,66.8448,28400.0
2013-08-27 14:40:00,85.82,85.96,85.81,85.85,16200.0,66.8215,66.9305,66.8137,66.8448,16200.0
2013-08-27 14:50:00,85.84,85.99,85.81,85.84,12900.0,66.837,66.9538,66.8137,66.837,12900.0
2013-08-27 15:00:00,85.82,86.02,85.8,85.93,16000.0,66.8215,66.9772,66.8059,66.9071,16000.0
2013-08-27 15:10:00,85.93,85.93,85.49,85.55,25000.0,66.9071,66.9071,66.5645,66.6112,25000.0
2013-08-27 15:20:00,85.54,85.73,85.46,85.58,29600.0,66.6035,66.7514,66.5412,66.6346,29600.0
2013-08-27 15:30:00,85.57,85.69,85.43,85.54,54500.0,66.6268,66.7203,66.5178,66.6035,54500.0
2013-08-27 15:40:00,85.57,85.81,85.54,85.77,46300.0,66.6268,66.8137,66.6035,66.7825,46300.0
2013-08-27 15:50:00,85.78,85.78,85.43,85.44,130200.0,66.7903,66.7903,66.5178,66.5256,130200.0
2013-08-28 09:30:00,85.44,85.95,85.24,85.91,26500.0,66.5256,66.9227,66.3699,66.8916,26500.0
2013-08-28 09:40:00,85.93,86.28,85.91,86.07,23500.0,66.9071,67.1796,66.8916,67.0161,23500.0
2013-08-28 09:50:00,86.08,86.19,85.69,85.69,29600.0,67.0239,67.1096,66.7203,66.7203,29600.0
2013-08-28 10:00:00,85.69,86.0,85.63,85.63,17700.0,66.7203,66.9616,66.6735,66.6735,17700.0
2013-08-28 10:10:00,85.62,86.21,85.62,86.16,31900.0,66.6658,67.1251,66.6658,67.0862,31900.0
2013-08-28 10:20:00,86.15,86.35,86.06,86.2,17800.0,67.0784,67.2341,67.0083,67.1174,17800.0
2013-08-28 10:30:00,86.19,86.42,86.15,86.38,12300.0,67.1096,67.2887,67.0784,67.2575,12300.0
2013-08-28 10:40:00,86.38,86.41,86.21,86.28,13400.0,67.2575,67.2809,67.1251,67.1796,13400.0
2013-08-28 10:50:00,86.27,86.41,86.25,86.4,27300.0,67.1719,67.2809,67.1563,67.2731,27300.0
2013-08-28 11:00:00,86.38,86.46,86.32,86.38,20000.0,67.2575,67.3198,67.2108,67.2575,20000.0
2013-08-28 11:10:00,86.38,86.5,86.34,86.4,20900.0,67.2575,67.3509,67.2264,67.2731,20900.0
2013-08-28 11:20:00,86.42,86.62,86.38,86.38,11500.0,67.2887,67.4444,67.2575,67.2575,11500.0
2013-08-28 11:30:00,86.42,86.43,86.24,86.4,11500.0,67.2887,67.2964,67.1485,67.2731,11500.0
2013-08-28 11:40:00,86.36,86.49,86.32,86.37,9300.0,67.2419,67.3432,67.2108,67.2497,9300.0
2013-08-28 11:50:00,86.41,86.66,86.4,86.63,9900.0,67.2809,67.4755,67.2731,67.4522,9900.0
2013-08-28 12:00:00,86.66,86.66,86.42,86.47,9900.0,67.4755,67.4755,67.2887,67.3276,9900.0
2013-08-28 12:10:00,86.48,86.52,86.44,86.46,12400.0,67.3354,67.3665,67.3042,67.3198,12400.0
2013-08-28 12:20:00,86.46,86.6,86.41,86.6,11300.0,67.3198,67.4288,67.2809,67.4288,11300.0
2013-08-28 12:30:00,86.6,86.7,86.6,86.65,7900.0,67.4288,67.5067,67.4288,67.4677,7900.0
2013-08-28 12:40:00,86.69,86.72,86.58,86.66,6400.0,67.4989,67.5222,67.4132,67.4755,6400.0
2013-08-28 12:50:00,86.67,86.79,86.67,86.67,22800.0,67.4833,67.5767,67.4833,67.4833,22800.0
2013-08-28 13:00:00,86.67,86.77,86.66,86.73,7500.0,67.4833,67.5612,67.4755,67.53,7500.0
2013-08-28 13:10:00,86.72,86.72,86.5,86.56,11400.0,67.5222,67.5222,67.3509,67.3977,11400.0
2013-08-28 13:20:00,86.59,86.67,86.47,86.67,10100.0,67.421,67.4833,67.3276,67.4833,10100.0
2013-08-28 13:30:00,86.66,86.66,86.51,86.64,6800.0,67.4755,67.4755,67.3587,67.4599,6800.0
2013-08-28 13:40:00,86.62,86.62,86.57,86.6,6500.0,67.4444,67.4444,67.4054,67.4288,6500.0
2013-08-28 13:50:00,86.58,86.69,86.52,86.69,11600.0,67.4132,67.4989,67.3665,67.4989,11600.0
2013-08-28 14:00:00,86.68,86.68,86.45,86.46,7000.0,67.4911,67.4911,67.312,67.3198,7000.0
2013-08-28 14:10:00,86.43,86.43,86.25,86.26,28000.0,67.2964,67.2964,67.1563,67.1641,28000.0
2013-08-28 14:20:00,86.25,86.49,86.25,86.46,11700.0,67.1563,67.3432,67.1563,67.3198,11700.0
2013-08-28 14:30:00,86.45,86.45,86.3,86.3,9800.0,67.312,67.312,67.1952,67.1952,9800.0
2013-08-28 14:40:00,86.28,86.39,86.2,86.39,17700.0,67.1796,67.2653,67.1174,67.2653,17700.0
2013-08-28 14:50:00,86.37,86.37,86.22,86.23,15800.0,67.2497,67.2497,67.1329,67.1407,15800.0
2013-08-28 15:00:00,86.23,86.43,86.2,86.43,21900.0,67.1407,67.2964,67.1174,67.2964,21900.0
2013-08-28 15:10:00,86.48,86.63,86.41,86.41,20500.0,67.3354,67.4522,67.2809,67.2809,20500.0
2013-08-28 15:20:00,86.43,86.57,86.39,86.39,27700.0,67.2964,67.4054,67.2653,67.2653,27700.0
2013-08-28 15:30:00,86.41,86.53,86.41,86.42,25400.0,67.2809,67.3743,67.2809,67.2887,25400.0
2013-08-28 15:40:00,86.43,86.43,86.23,86.25,45300.0,67.2964,67.2964,67.1407,67.1563,45300.0
2013-08-28 15:50:00,86.25,86.29,86.1,86.16,84500.0,67.1563,67.1874,67.0395,67.0862,84500.0
2013-08-29 09:30:00,85.65,86.79,85.65,86.68,37100.0,66.6891,67.5767,66.6891,67.4911,37100.0
2013-08-29 09:40:00,86.73,87.04,86.73,86.93,15500.0,67.53,67.7714,67.53,67.6857,15500.0
2013-08-29 09:50:00,86.88,87.12,86.85,87.12,22900.0,67.6468,67.8337,67.6235,67.8337,22900.0
2013-08-29 10:00:00,87.15,87.3,87.06,87.27,27800.0,67.857,67.9738,67.787,67.9505,27800.0
2013-08-29 10:10:00,87.27,87.43,87.21,87.23,20800.0,67.9505,68.0751,67.9038,67.9193,20800.0
2013-08-29 10:20:00,87.21,87.3,87.02,87.05,42300.0,67.9038,67.9738,67.7558,67.7792,42300.0
2013-08-29 10:30:00,87.04,87.43,87.01,87.43,15400.0,67.7714,68.0751,67.748,68.0751,15400.0
2013-08-29 10:40:00,87.45,87.65,87.36,87.38,19300.0,68.0906,68.2464,68.0206,68.0361,19300.0
2013-08-29 10:50:00,87.36,87.6,87.32,87.44,11900.0,68.0206,68.2074,67.9894,68.0828,11900.0
2013-08-29 11:00:00,87.48,87.53,87.37,87.39,10800.0,68.114,68.1529,68.0283,68.0439,10800.0
2013-08-29 11:10:00,87.4,87.51,87.37,87.41,9600.0,68.0517,68.1374,68.0283,68.0595,9600.0
2013-08-29 11:20:00,87.45,87.68,87.44,87.64,16500.0,68.0906,68.2697,68.0828,68.2386,16500.0
2013-08-29 11:30:00,87.64,87.66,87.56,87.62,10400.0,68.2386,68.2541,68.1763,68.223,10400.0
2013-08-29 11:40:00,87.63,87.65,87.56,87.56,10500.0,68.2308,68.2464,68.1763,68.1763,10500.0
2013-08-29 11:50:00,87.57,87.66,87.57,87.66,9000.0,68.1841,68.2541,68.1841,68.2541,9000.0
2013-08-29 12:00:00,87.68,87.82,87.62,87.77,25800.0,68.2697,68.3787,68.223,68.3398,25800.0
2013-08-29 12:10:00,87.75,87.77,87.52,87.55,12400.0,68.3242,68.3398,68.1451,68.1685,12400.0
2013-08-29 12:20:00,87.59,87.7,87.57,87.67,10800.0,68.1996,68.2853,68.1841,68.2619,10800.0
2013-08-29 12:30:00,87.66,87.67,87.44,87.47,11900.0,68.2541,68.2619,68.0828,68.1062,11900.0
2013-08-29 12:40:00,87.48,87.54,87.44,87.54,8800.0,68.114,68.1607,68.0828,68.1607,8800.0
2013-08-29 12:50:00,87.54,87.62,87.48,87.62,11300.0,68.1607,68.223,68.114,68.223,11300.0
2013-08-29 13:00:00,87.62,87.92,87.59,87.9,10700.0,68.223,68.4566,68.1996,68.441,10700.0
2013-08-29 13:10:00,87.87,87.89,87.77,87.79,17700.0,68.4177,68.4332,68.3398,68.3554,17700.0
2013-08-29 13:20:00,87.79,87.82,87.51,87.52,30600.0,68.3554,68.3787,68.1374,68.1451,30600.0
2013-08-29 13:30:00,87.51,87.51,87.23,87.34,14700.0,68.1374,68.1374,67.9193,68.005,14700.0
2013-08-29 13:40:00,87.32,87.4,87.3,87.36,12800.0,67.9894,68.0517,67.9738,68.0206,12800.0
2013-08-29 13:50:00,87.36,87.38,87.21,87.26,20400.0,68.0206,68.0361,67.9038,67.9427,20400.0
2013-08-29 14:00:00,87.25,87.52,87.22,87.49,12800.0,67.9349,68.1451,67.9115,68.1218,12800.0
2013-08-29 14:10:00,87.47,87.48,87.3,87.34,5200.0,68.1062,68.114,67.9738,68.005,5200.0
2013-08-29 14:20:00,87.38,87.53,87.38,87.47,7100.0,68.0361,68.1529,68.0361,68.1062,7100.0
2013-08-29 14:30:00,87.49,87.62,87.45,87.59,15700.0,68.1218,68.223,68.0906,68.1996,15700.0
2013-08-29 14:40:00,87.58,87.63,87.57,87.58,11000.0,68.1919,68.2308,68.1841,68.1919,11000.0
2013-08-29 14:50:00,87.59,87.61,87.54,87.58,7800.0,68.1996,68.2152,68.1607,68.1919,7800.0
2013-08-29 15:00:00,87.56,87.56,87.31,87.37,7400.0,68.1763,68.1763,67.9816,68.0283,7400.0
2013-08-29 15:10:00,87.39,87.47,87.32,87.39,25200.0,68.0439,68.1062,67.9894,68.0439,25200.0
2013-08-29 15:20:00,87.39,87.44,87.1,87.16,24100.0,68.0439,68.0828,67.8181,67.8648,24100.0
2013-08-29 15:30:00,87.15,87.15,86.96,87.07,25600.0,67.857,67.857,67.7091,67.7948,25600.0
2013-08-29 15:40:00,87.05,87.21,87.05,87.14,26000.0,67.7792,67.9038,67.7792,67.8493,26000.0
2013-08-29 15:50:00,87.13,87.23,87.07,87.11,69300.0,67.8415,67.9193,67.7948,67.8259,69300.0
2013-08-30 09:30:00,87.14,87.26,86.79,86.85,7600.0,67.8493,67.9427,67.5767,67.6235,7600.0
2013-08-30 09:40:00,86.93,86.95,86.58,86.83,15300.0,67.6857,67.7013,67.4132,67.6079,15300.0
2013-08-30 09:50:00,86.81,87.09,86.7,86.81,15600.0,67.5923,67.8103,67.5067,67.5923,15600.0
2013-08-30 10:00:00,86.81,86.81,86.31,86.37,12000.0,67.5923,67.5923,67.203,67.2497,12000.0
2013-08-30 10:10:00,86.38,86.39,86.17,86.36,8100.0,67.2575,67.2653,67.094,67.2419,8100.0
2013-08-30 10:20:00,86.37,86.47,86.26,86.27,27600.0,67.2497,67.3276,67.1641,67.1719,27600.0
2013-08-30 10:30:00,86.24,86.37,86.1,86.1,16800.0,67.1485,67.2497,67.0395,67.0395,16800.0
2013-08-30 10:40:00,86.11,86.13,85.88,86.07,22800.0,67.0473,67.0629,66.8682,67.0161,22800.0
2013-08-30 10:50:00,86.05,86.07,85.91,85.95,10400.0,67.0006,67.0161,66.8916,66.9227,10400.0
2013-08-30 11:00:00,85.95,86.18,85.92,86.07,10800.0,66.9227,67.1018,66.8993,67.0161,10800.0
2013-08-30 11:10:00,86.1,86.18,86.09,86.11,15600.0,67.0395,67.1018,67.0317,67.0473,15600.0
2013-08-30 11:20:00,86.11,86.12,85.91,85.91,14100.0,67.0473,67.0551,66.8916,66.8916,14100.0
2013-08-30 11:30:00,85.91,85.96,85.82,85.84,12800.0,66.8916,66.9305,66.8215,66.837,12800.0
2013-08-30 11:40:00,85.85,86.07,85.8,86.02,10300.0,66.8448,67.0161,66.8059,66.9772,10300.0
2013-08-30 11:50:00,86.04,86.09,85.93,85.96,5800.0,66.9928,67.0317,66.9071,66.9305,5800.0
2013-08-30 12:00:00,85.95,86.01,85.92,85.96,4100.0,66.9227,66.9694,66.8993,66.9305,4100.0
2013-08-30 12:10:00,85.98,86.14,85.98,86.04,14100.0,66.9461,67.0706,66.9461,66.9928,14100.0
2013-08-30 12:20:00,86.04,86.06,85.96,86.01,4500.0,66.9928,67.0083,66.9305,66.9694,4500.0
2013-08-30 12:30:00,86.0,86.02,85.89,85.89,10200.0,66.9616,66.9772,66.876,66.876,10200.0
2013-08-30 12:40:00,85.91,85.97,85.84,85.96,6100.0,66.8916,66.9383,66.837,66.9305,6100.0
2013-08-30 12:50:00,85.96,86.06,85.92,86.03,7500.0,66.9305,67.0083,66.8993,66.985,7500.0
2013-08-30 13:00:00,86.01,86.09,85.61,85.61,19600.0,66.9694,67.0317,66.658,66.658,19600.0
2013-08-30 13:10:00,85.63,86.33,85.63,86.1,23400.0,66.6735,67.2186,66.6735,67.0395,23400.0
2013-08-30 13:20:00,86.12,86.12,85.89,86.08,11800.0,67.0551,67.0551,66.876,67.0239,11800.0
2013-08-30 13:30:00,86.09,86.13,86.02,86.1,5700.0,67.0317,67.0629,66.9772,67.0395,5700.0
2013-08-30 13:40:00,86.04,86.27,85.98,86.19,7100.0,66.9928,67.1719,66.9461,67.1096,7100.0
2013-08-30 13:50:00,86.21,86.38,86.01,86.01,35800.0,67.1251,67.2575,66.9694,66.9694,35800.0
2013-08-30 14:00:00,86.01,86.21,85.96,86.17,31300.0,66.9694,67.1251,66.9305,67.094,31300.0
2013-08-30 14:10:00,86.18,86.23,86.09,86.19,8200.0,67.1018,67.1407,67.0317,67.1096,8200.0
2013-08-30 14:20:00,86.22,86.24,86.13,86.13,4000.0,67.1329,67.1485,67.0629,67.0629,4000.0
2013-08-30 14:30:00,86.09,86.52,86.09,86.48,18000.0,67.0317,67.3665,67.0317,67.3354,18000.0
2013-08-30 14:40:00,86.47,86.52,86.37,86.49,17200.0,67.3276,67.3665,67.2497,67.3432,17200.0
2013-08-30 14:50:00,86.51,86.62,86.46,86.53,15500.0,67.3587,67.4444,67.3198,67.3743,15500.0
2013-08-30 15:00:00,86.53,86.64,86.44,86.5,22600.0,67.3743,67.4599,67.3042,67.3509,22600.0
2013-08-30 15:10:00,86.52,86.66,86.49,86.62,9200.0,67.3665,67.4755,67.3432,67.4444,9200.0
2013-08-30 15:20:00,86.62,86.62,86.46,86.46,15400.0,67.4444,67.4444,67.3198,67.3198,15400.0
2013-08-30 15:30:00,86.44,86.44,86.27,86.29,27100.0,67.3042,67.3042,67.1719,67.1874,27100.0
2013-08-30 15:40:00,86.28,86.3,85.98,86.0,83400.0,67.1796,67.1952,66.9461,66.9616,83400.0
2013-08-30 15:50:00,85.99,86.26,85.76,86.13,130900.0,66.9538,67.1641,66.7748,67.0629,130900.0
2013-09-03 09:30:00,87.59,88.32,87.51,88.08,36800.0,68.1996,68.768,68.1374,68.5812,36800.0
2013-09-03 09:40:00,88.08,88.26,87.86,87.93,21000.0,68.5812,68.7213,68.4099,68.4644,21000.0
2013-09-03 09:50:00,87.98,87.99,87.59,87.99,29000.0,68.5033,68.5111,68.1996,68.5111,29000.0
2013-09-03 10:00:00,87.93,87.94,87.51,87.58,26200.0,68.4644,68.4722,68.1374,68.1919,26200.0
2013-09-03 10:10:00,87.57,87.77,87.44,87.56,22700.0,68.1841,68.3398,68.0828,68.1763,22700.0
2013-09-03 10:20:00,87.53,87.71,87.43,87.53,22300.0,68.1529,68.2931,68.0751,68.1529,22300.0
2013-09-03 10:30:00,87.6,87.6,87.4,87.49,23400.0,68.2074,68.2074,68.0517,68.1218,23400.0
2013-09-03 10:40:00,87.5,87.5,87.34,87.35,39800.0,68.1296,68.1296,68.005,68.0128,39800.0
2013-09-03 10:50:00,87.41,87.41,87.11,87.16,34000.0,68.0595,68.0595,67.8259,67.8648,34000.0
2013-09-03 11:00:00,87.18,87.38,87.13,87.35,19800.0,67.8804,68.0361,67.8415,68.0128,19800.0
2013-09-03 11:10:00,87.39,87.48,87.02,87.05,28300.0,68.0439,68.114,67.7558,67.7792,28300.0
2013-09-03 11:20:00,87.03,87.03,86.51,86.51,28700.0,67.7636,67.7636,67.3587,67.3587,28700.0
2013-09-03 11:30:00,86.53,86.77,86.41,86.77,21800.0,67.3743,67.5612,67.2809,67.5612,21800.0
2013-09-03 11:40:00,86.77,86.83,86.4,86.63,20400.0,67.5612,67.6079,67.2731,67.4522,20400.0
2013-09-03 11:50:00,86.68,86.72,86.49,86.54,13100.0,67.4911,67.5222,67.3432,67.3821,13100.0
2013-09-03 12:00:00,86.57,86.85,86.45,86.77,16400.0,67.4054,67.6235,67.312,67.5612,16400.0
2013-09-03 12:10:00,86.79,86.84,86.52,86.52,15600.0,67.5767,67.6157,67.3665,67.3665,15600.0
2013-09-03 12:20:00,86.51,86.67,86.48,86.57,21700.0,67.3587,67.4833,67.3354,67.4054,21700.0
2013-09-03 12:30:00,86.62,86.66,86.48,86.59,11400.0,67.4444,67.4755,67.3354,67.421,11400.0
2013-09-03 12:40:00,86.59,86.61,86.2,86.36,21500.0,67.421,67.4366,67.1174,67.2419,21500.0
2013-09-03 12:50:00,86.37,86.45,86.23,86.28,11300.0,67.2497,67.312,67.1407,67.1796,11300.0
2013-09-03 13:00:00,86.29,86.36,86.16,86.36,17200.0,67.1874,67.2419,67.0862,67.2419,17200.0
2013-09-03 13:10:00,86.37,86.49,86.22,86.22,13400.0,67.2497,67.3432,67.1329,67.1329,13400.0
2013-09-03 13:20:00,86.21,86.42,86.18,86.37,8900.0,67.1251,67.2887,67.1018,67.2497,8900.0
2013-09-03 13:30:00,86.43,86.48,86.32,86.41,11800.0,67.2964,67.3354,67.2108,67.2809,11800.0
2013-09-03 13:40:00,86.4,86.47,86.14,86.17,17900.0,67.2731,67.3276,67.0706,67.094,17900.0
2013-09-03 13:50:00,86.17,86.34,86.11,86.2,14800.0,67.094,67.2264,67.0473,67.1174,14800.0
2013-09-03 14:00:00,86.21,86.4,86.2,86.3,13300.0,67.1251,67.2731,67.1174,67.1952,13300.0
2013-09-03 14:10:00,86.31,86.5,86.31,86.41,16500.0,67.203,67.3509,67.203,67.2809,16500.0
2013-09-03 14:20:00,86.39,86.4,86.09,86.27,14100.0,67.2653,67.2731,67.0317,67.1719,14100.0
2013-09-03 14:30:00,86.29,86.4,86.25,86.32,16000.0,67.1874,67.2731,67.1563,67.2108,16000.0
2013-09-03 14:40:00,86.31,86.33,86.13,86.26,14600.0,67.203,67.2186,67.0629,67.1641,14600.0
2013-09-03 14:50:00,86.27,86.53,86.08,86.5,13600.0,67.1719,67.3743,67.0239,67.3509,13600.0
2013-09-03 15:00:00,86.53,86.9,86.51,86.82,21200.0,67.3743,67.6624,67.3587,67.6001,21200.0
2013-09-03 15:10:00,86.85,86.92,86.76,86.81,17300.0,67.6235,67.678,67.5534,67.5923,17300.0
2013-09-03 15:20:00,86.8,86.88,86.77,86.85,22700.0,67.5845,67.6468,67.5612,67.6235,22700.0
2013-09-03 15:30:00,86.86,87.1,86.85,87.08,31800.0,67.6312,67.8181,67.6235,67.8025,31800.0
2013-09-03 15:40:00,87.1,87.21,86.84,86.94,54900.0,67.8181,67.9038,67.6157,67.6935,54900.0
2013-09-03 15:50:00,86.95,87.09,86.94,87.08,89700.0,67.7013,67.8103,67.6935,67.8025,89700.0
2013-09-04 09:30:00,86.38,86.73,85.93,86.34,45200.0,67.2575,67.53,66.9071,67.2264,45200.0
2013-09-04 09:40:00,86.38,86.95,86.38,86.9,35600.0,67.2575,67.7013,67.2575,67.6624,35600.0
2013-09-04 09:50:00,86.84,87.34,86.83,87.07,22500.0,67.6157,68.005,67.6079,67.7948,22500.0
2013-09-04 10:00:00,87.06,87.52,87.06,87.41,19300.0,67.787,68.1451,67.787,68.0595,19300.0
2013-09-04 10:10:00,87.39,87.62,87.37,87.47,29400.0,68.0439,68.223,68.0283,68.1062,29400.0
2013-09-04 10:20:00,87.48,87.63,87.37,87.62,16200.0,68.114,68.2308,68.0283,68.223,16200.0
2013-09-04 10:30:00,87.62,87.65,87.4,87.64,12100.0,68.223,68.2464,68.0517,68.2386,12100.0
2013-09-04 10:40:00,87.66,87.73,87.58,87.63,42000.0,68.2541,68.3086,68.1919,68.2308,42000.0
2013-09-04 10:50:00,87.62,87.67,87.59,87.6,20600.0,68.223,68.2619,68.1996,68.2074,20600.0
2013-09-04 11:00:00,87.61,87.77,87.59,87.74,21600.0,68.2152,68.3398,68.1996,68.3164,21600.0
2013-09-04 11:10:00,87.77,87.82,87.71,87.74,22800.0,68.3398,68.3787,68.2931,68.3164,22800.0
2013-09-04 11:20:00,87.73,87.77,87.63,87.75,39100.0,68.3086,68.3398,68.2308,68.3242,39100.0
2013-09-04 11:30:00,87.76,87.89,87.76,87.8,9100.0,68.332,68.4332,68.332,68.3632,9100.0
2013-09-04 11:40:00,87.82,87.91,87.82,87.86,14700.0,68.3787,68.4488,68.3787,68.4099,14700.0
2013-09-04 11:50:00,87.88,87.95,87.8,87.83,39600.0,68.4254,68.4799,68.3632,68.3865,39600.0
2013-09-04 12:00:00,87.84,87.9,87.79,87.89,16100.0,68.3943,68.441,68.3554,68.4332,16100.0
2013-09-04 12:10:00,87.89,87.9,87.74,87.79,18100.0,68.4332,68.441,68.3164,68.3554,18100.0
2013-09-04 12:20:00,87.78,87.82,87.7,87.7,13900.0,68.3476,68.3787,68.2853,68.2853,13900.0
2013-09-04 12:30:00,87.7,87.71,87.61,87.63,19600.0,68.2853,68.2931,68.2152,68.2308,19600.0
2013-09-04 12:40:00,87.63,87.63,87.45,87.54,14700.0,68.2308,68.2308,68.0906,68.1607,14700.0
2013-09-04 12:50:00,87.59,87.59,87.43,87.51,10400.0,68.1996,68.1996,68.0751,68.1374,10400.0
2013-09-04 13:00:00,87.51,87.56,87.5,87.5,12000.0,68.1374,68.1763,68.1296,68.1296,12000.0
2013-09-04 13:10:00,87.5,87.64,87.46,87.63,11500.0,68.1296,68.2386,68.0984,68.2308,11500.0
2013-09-04 13:20:00,87.64,87.72,87.61,87.64,11200.0,68.2386,68.3009,68.2152,68.2386,11200.0
2013-09-04 13:30:00,87.64,87.67,87.52,87.59,18000.0,68.2386,68.2619,68.1451,68.1996,18000.0
2013-09-04 13:40:00,87.59,87.61,87.43,87.48,23100.0,68.1996,68.2152,68.0751,68.114,23100.0
2013-09-04 13:50:00,87.48,87.54,87.39,87.52,11100.0,68.114,68.1607,68.0439,68.1451,11100.0
2013-09-04 14:00:00,87.5,87.6,87.39,87.43,37200.0,68.1296,68.2074,68.0439,68.0751,37200.0
2013-09-04 14:10:00,87.39,87.5,87.39,87.5,25000.0,68.0439,68.1296,68.0439,68.1296,25000.0
2013-09-04 14:20:00,87.5,87.62,87.48,87.58,18800.0,68.1296,68.223,68.114,68.1919,18800.0
2013-09-04 14:30:00,87.57,87.6,87.5,87.51,15800.0,68.1841,68.2074,68.1296,68.1374,15800.0
2013-09-04 14:40:00,87.5,87.66,87.49,87.65,23500.0,68.1296,68.2541,68.1218,68.2464,23500.0
2013-09-04 14:50:00,87.64,87.69,87.58,87.66,25400.0,68.2386,68.2775,68.1919,68.2541,25400.0
2013-09-04 15:00:00,87.65,87.72,87.54,87.61,34700.0,68.2464,68.3009,68.1607,68.2152,34700.0
2013-09-04 15:10:00,87.6,87.69,87.54,87.69,30000.0,68.2074,68.2775,68.1607,68.2775,30000.0
2013-09-04 15:20:00,87.68,87.68,87.34,87.49,59200.0,68.2697,68.2697,68.005,68.1218,59200.0
2013-09-04 15:30:00,87.51,87.54,87.21,87.24,43500.0,68.1374,68.1607,67.9038,67.9271,43500.0
2013-09-04 15:40:00,87.26,87.46,87.23,87.32,56500.0,67.9427,68.0984,67.9193,67.9894,56500.0
2013-09-04 15:50:00,87.32,87.49,87.25,87.49,119400.0,67.9894,68.1218,67.9349,68.1218,119400.0
2013-09-05 09:30:00,87.44,88.13,87.26,87.98,25800.0,68.0828,68.6201,67.9427,68.5033,25800.0
2013-09-05 09:40:00,88.04,88.27,87.93,88.06,60200.0,68.55,68.7291,68.4644,68.5656,60200.0
2013-09-05 09:50:00,88.13,88.48,88.02,88.34,31200.0,68.6201,68.8926,68.5344,68.7836,31200.0
2013-09-05 10:00:00,88.38,88.43,88.22,88.31,16400.0,68.8148,68.8537,68.6902,68.7602,16400.0
2013-09-05 10:10:00,88.33,88.65,88.29,88.61,17600.0,68.7758,69.025,68.7447,68.9938,17600.0
2013-09-05 10:20:00,88.57,88.64,88.38,88.58,12600.0,68.9627,69.0172,68.8148,68.9705,12600.0
2013-09-05 10:30:00,88.58,88.59,88.16,88.29,66100.0,68.9705,68.9783,68.6435,68.7447,66100.0
2013-09-05 10:40:00,88.28,88.32,88.12,88.2,18800.0,68.7369,68.768,68.6123,68.6746,18800.0
2013-09-05 10:50:00,88.22,88.34,88.05,88.06,15400.0,68.6902,68.7836,68.5578,68.5656,15400.0
2013-09-05 11:00:00,88.05,88.24,88.05,88.24,14300.0,68.5578,68.7057,68.5578,68.7057,14300.0
2013-09-05 11:10:00,88.23,88.25,88.14,88.18,7800.0,68.698,68.7135,68.6279,68.659,7800.0
2013-09-05 11:20:00,88.18,88.25,88.09,88.15,11700.0,68.659,68.7135,68.589,68.6357,11700.0
2013-09-05 11:30:00,88.16,88.29,88.16,88.19,15000.0,68.6435,68.7447,68.6435,68.6668,15000.0
2013-09-05 11:40:00,88.23,88.26,87.99,88.1,56100.0,68.698,68.7213,68.5111,68.5967,56100.0
2013-09-05 11:50:00,88.11,88.15,88.03,88.1,18500.0,68.6045,68.6357,68.5422,68.5967,18500.0
2013-09-05 12:00:00,88.07,88.1,87.97,87.97,14600.0,68.5734,68.5967,68.4955,68.4955,14600.0
2013-09-05 12:10:00,87.99,88.02,87.86,87.9,14900.0,68.5111,68.5344,68.4099,68.441,14900.0
2013-09-05 12:20:00,87.9,88.01,87.9,87.97,9000.0,68.441,68.5267,68.441,68.4955,9000.0
2013-09-05 12:30:00,87.98,88.03,87.95,88.03,7800.0,68.5033,68.5422,68.4799,68.5422,7800.0
2013-09-05 12:40:00,88.02,88.12,88.0,88.06,14100.0,68.5344,68.6123,68.5189,68.5656,14100.0
2013-09-05 12:50:00,88.06,88.06,87.97,88.0,8200.0,68.5656,68.5656,68.4955,68.5189,8200.0
2013-09-05 13:00:00,88.0,88.01,87.88,87.88,12800.0,68.5189,68.5267,68.4254,68.4254,12800.0
2013-09-05 13:10:00,87.87,87.88,87.8,87.87,7800.0,68.4177,68.4254,68.3632,68.4177,7800.0
2013-09-05 13:20:00,87.88,87.9,87.83,87.83,13800.0,68.4254,68.441,68.3865,68.3865,13800.0
2013-09-05 13:30:00,87.84,87.87,87.79,87.84,18500.0,68.3943,68.4177,68.3554,68.3943,18500.0
2013-09-05 13:40:00,87.81,87.87,87.79,87.8,22100.0,68.3709,68.4177,68.3554,68.3632,22100.0
2013-09-05 13:50:00,87.8,87.81,87.63,87.63,35400.0,68.3632,68.3709,68.2308,68.2308,35400.0
2013-09-05 14:00:00,87.63,87.77,87.63,87.72,35400.0,68.2308,68.3398,68.2308,68.3009,35400.0
2013-09-05 14:10:00,87.71,87.76,87.69,87.73,29200.0,68.2931,68.332,68.2775,68.3086,29200.0
2013-09-05 14:20:00,87.73,87.73,87.65,87.68,21700.0,68.3086,68.3086,68.2464,68.2697,21700.0
2013-09-05 14:30:00,87.69,87.73,87.65,87.65,22300.0,68.2775,68.3086,68.2464,68.2464,22300.0
2013-09-05 14:40:00,87.66,87.7,87.64,87.64,17100.0,68.2541,68.2853,68.2386,68.2386,17100.0
2013-09-05 14:50:00,87.65,87.77,87.65,87.77,27300.0,68.2464,68.3398,68.2464,68.3398,27300.0
2013-09-05 15:00:00,87.78,87.84,87.74,87.84,34700.0,68.3476,68.3943,68.3164,68.3943,34700.0
2013-09-05 15:10:00,87.85,87.85,87.74,87.76,35100.0,68.4021,68.4021,68.3164,68.332,35100.0
2013-09-05 15:20:00,87.76,87.76,87.67,87.71,34000.0,68.332,68.332,68.2619,68.2931,34000.0
2013-09-05 15:30:00,87.72,87.79,87.65,87.76,50300.0,68.3009,68.3554,68.2464,68.332,50300.0
2013-09-05 15:40:00,87.76,87.85,87.73,87.8,44800.0,68.332,68.4021,68.3086,68.3632,44800.0
2013-09-05 15:50:00,87.79,87.8,87.65,87.77,113500.0,68.3554,68.3632,68.2464,68.3398,113500.0
2013-09-06 09:30:00,87.85,88.2,87.67,87.67,21600.0,68.4021,68.6746,68.2619,68.2619,21600.0
2013-09-06 09:40:00,87.55,87.65,86.57,86.7,35000.0,68.1685,68.2464,67.4054,67.5067,35000.0
2013-09-06 09:50:00,86.84,86.93,86.64,86.88,20000.0,67.6157,67.6857,67.4599,67.6468,20000.0
2013-09-06 10:00:00,86.85,86.92,86.15,86.81,25500.0,67.6235,67.678,67.0784,67.5923,25500.0
2013-09-06 10:10:00,86.78,87.27,86.75,87.19,16400.0,67.569,67.9505,67.5456,67.8882,16400.0
2013-09-06 10:20:00,87.2,87.38,87.07,87.24,20400.0,67.896,68.0361,67.7948,67.9271,20400.0
2013-09-06 10:30:00,87.27,87.36,87.17,87.17,24500.0,67.9505,68.0206,67.8726,67.8726,24500.0
2013-09-06 10:40:00,87.2,87.71,87.2,87.48,20400.0,67.896,68.2931,67.896,68.114,20400.0
2013-09-06 10:50:00,87.49,87.77,87.48,87.75,13700.0,68.1218,68.3398,68.114,68.3242,13700.0
2013-09-06 11:00:00,87.76,87.95,87.7,87.75,22000.0,68.332,68.4799,68.2853,68.3242,22000.0
2013-09-06 11:10:00,87.79,87.88,87.62,87.62,6900.0,68.3554,68.4254,68.223,68.223,6900.0
2013-09-06 11:20:00,87.64,87.84,87.64,87.8,11700.0,68.2386,68.3943,68.2386,68.3632,11700.0
2013-09-06 11:30:00,87.81,88.01,87.77,87.87,16300.0,68.3709,68.5267,68.3398,68.4177,16300.0
2013-09-06 11:40:00,87.88,87.91,87.76,87.87,12000.0,68.4254,68.4488,68.332,68.4177,12000.0
2013-09-06 11:50:00,87.87,87.89,87.74,87.86,10500.0,68.4177,68.4332,68.3164,68.4099,10500.0
2013-09-06 12:00:00,87.85,87.89,87.74,87.77,8900.0,68.4021,68.4332,68.3164,68.3398,8900.0
2013-09-06 12:10:00,87.75,87.85,87.75,87.85,8300.0,68.3242,68.4021,68.3242,68.4021,8300.0
2013-09-06 12:20:00,87.84,87.87,87.74,87.84,10100.0,68.3943,68.4177,68.3164,68.3943,10100.0
2013-09-06 12:30:00,87.83,87.86,87.67,87.68,6200.0,68.3865,68.4099,68.2619,68.2697,6200.0
2013-09-06 12:40:00,87.7,87.74,87.59,87.64,13300.0,68.2853,68.3164,68.1996,68.2386,13300.0
2013-09-06 12:50:00,87.68,87.73,87.65,87.73,7900.0,68.2697,68.3086,68.2464,68.3086,7900.0
2013-09-06 13:00:00,87.72,87.89,87.72,87.89,6200.0,68.3009,68.4332,68.3009,68.4332,6200.0
2013-09-06 13:10:00,87.87,87.91,87.76,87.91,10400.0,68.4177,68.4488,68.332,68.4488,10400.0
2013-09-06 13:20:00,87.91,87.92,87.75,87.77,9700.0,68.4488,68.4566,68.3242,68.3398,9700.0
2013-09-06 13:30:00,87.76,87.97,87.75,87.93,16700.0,68.332,68.4955,68.3242,68.4644,16700.0
2013-09-06 13:40:00,87.92,88.18,87.88,88.14,19100.0,68.4566,68.659,68.4254,68.6279,19100.0
2013-09-06 13:50:00,88.16,88.23,88.0,88.05,20700.0,68.6435,68.698,68.5189,68.5578,20700.0
2013-09-06 14:00:00,88.08,88.24,88.03,88.15,9300.0,68.5812,68.7057,68.5422,68.6357,9300.0
2013-09-06 14:10:00,88.15,88.17,88.05,88.1,8900.0,68.6357,68.6512,68.5578,68.5967,8900.0
2013-09-06 14:20:00,88.11,88.23,88.11,88.2,8600.0,68.6045,68.698,68.6045,68.6746,8600.0
2013-09-06 14:30:00,88.2,88.22,88.07,88.17,10100.0,68.6746,68.6902,68.5734,68.6512,10100.0
2013-09-06 14:40:00,88.17,88.2,88.05,88.1,10500.0,68.6512,68.6746,68.5578,68.5967,10500.0
2013-09-06 14:50:00,88.11,88.17,87.97,88.02,10700.0,68.6045,68.6512,68.4955,68.5344,10700.0
2013-09-06 15:00:00,88.03,88.11,87.87,87.96,20200.0,68.5422,68.6045,68.4177,68.4877,20200.0
2013-09-06 15:10:00,87.94,88.01,87.82,88.0,24200.0,68.4722,68.5267,68.3787,68.5189,24200.0
2013-09-06 15:20:00,88.02,88.07,87.9,87.96,15400.0,68.5344,68.5734,68.441,68.4877,15400.0
2013-09-06 15:30:00,87.96,87.96,87.7,87.88,32700.0,68.4877,68.4877,68.2853,68.4254,32700.0
2013-09-06 15:40:00,87.87,87.91,87.67,87.67,26600.0,68.4177,68.4488,68.2619,68.2619,26600.0
2013-09-06 15:50:00,87.69,87.79,87.51,87.59,76400.0,68.2775,68.3554,68.1374,68.1996,76400.0
2013-09-09 09:30:00,87.85,88.39,87.84,88.2,13000.0,68.4021,68.8225,68.3943,68.6746,13000.0
2013-09-09 09:40:00,88.28,88.38,88.01,88.34,11000.0,68.7369,68.8148,68.5267,68.7836,11000.0
2013-09-09 09:50:00,88.32,88.5,88.32,88.46,8200.0,68.768,68.9082,68.768,68.877,8200.0
2013-09-09 10:00:00,88.48,88.55,88.1,88.11,22500.0,68.8926,68.9471,68.5967,68.6045,22500.0
2013-09-09 10:10:00,88.09,88.29,87.99,88.22,11800.0,68.589,68.7447,68.5111,68.6902,11800.0
2013-09-09 10:20:00,88.27,88.39,88.08,88.08,10500.0,68.7291,68.8225,68.5812,68.5812,10500.0
2013-09-09 10:30:00,88.03,88.36,87.97,88.27,10900.0,68.5422,68.7992,68.4955,68.7291,10900.0
2013-09-09 10:40:00,88.21,88.45,88.21,88.25,22400.0,68.6824,68.8693,68.6824,68.7135,22400.0
2013-09-09 10:50:00,88.23,88.3,88.1,88.3,8400.0,68.698,68.7525,68.5967,68.7525,8400.0
2013-09-09 11:00:00,88.28,88.34,88.22,88.29,49000.0,68.7369,68.7836,68.6902,68.7447,49000.0
2013-09-09 11:10:00,88.3,88.33,88.21,88.28,44400.0,68.7525,68.7758,68.6824,68.7369,44400.0
2013-09-09 11:20:00,88.28,88.3,88.21,88.29,25600.0,68.7369,68.7525,68.6824,68.7447,25600.0
2013-09-09 11:30:00,88.31,88.47,88.28,88.47,14400.0,68.7602,68.8848,68.7369,68.8848,14400.0
2013-09-09 11:40:00,88.47,88.52,88.43,88.47,7700.0,68.8848,68.9238,68.8537,68.8848,7700.0
2013-09-09 11:50:00,88.45,88.5,88.32,88.35,19100.0,68.8693,68.9082,68.768,68.7914,19100.0
2013-09-09 12:00:00,88.35,88.44,88.35,88.44,10500.0,68.7914,68.8615,68.7914,68.8615,10500.0
2013-09-09 12:10:00,88.47,88.69,88.45,88.6,11500.0,68.8848,69.0561,68.8693,68.9861,11500.0
2013-09-09 12:20:00,88.59,88.6,88.48,88.54,11200.0,68.9783,68.9861,68.8926,68.9393,11200.0
2013-09-09 12:30:00,88.52,88.52,88.44,88.48,6900.0,68.9238,68.9238,68.8615,68.8926,6900.0
2013-09-09 12:40:00,88.49,88.5,88.42,88.45,8700.0,68.9004,68.9082,68.8459,68.8693,8700.0
2013-09-09 12:50:00,88.47,88.52,88.43,88.5,7500.0,68.8848,68.9238,68.8537,68.9082,7500.0
2013-09-09 13:00:00,88.47,88.53,88.43,88.45,12600.0,68.8848,68.9315,68.8537,68.8693,12600.0
2013-09-09 13:10:00,88.45,88.5,88.41,88.46,25800.0,68.8693,68.9082,68.8381,68.877,25800.0
2013-09-09 13:20:00,88.47,88.54,88.41,88.51,6400.0,68.8848,68.9393,68.8381,68.916,6400.0
2013-09-09 13:30:00,88.5,88.57,88.48,88.52,9100.0,68.9082,68.9627,68.8926,68.9238,9100.0
2013-09-09 13:40:00,88.53,88.59,88.48,88.55,9700.0,68.9315,68.9783,68.8926,68.9471,9700.0
2013-09-09 13:50:00,88.55,88.81,88.55,88.8,13500.0,68.9471,69.1496,68.9471,69.1418,13500.0
2013-09-09 14:00:00,88.78,88.87,88.77,88.81,11800.0,69.1262,69.1963,69.1184,69.1496,11800.0
2013-09-09 14:10:00,88.78,88.98,88.78,88.97,12800.0,69.1262,69.2819,69.1262,69.2741,12800.0
2013-09-09 14:20:00,88.98,89.01,88.8,88.84,13800.0,69.2819,69.3053,69.1418,69.1729,13800.0
2013-09-09 14:30:00,88.84,88.92,88.78,88.83,11700.0,69.1729,69.2352,69.1262,69.1651,11700.0
2013-09-09 14:40:00,88.82,88.9,88.81,88.89,10300.0,69.1573,69.2196,69.1496,69.2119,10300.0
2013-09-09 14:50:00,88.88,88.92,88.84,88.84,13700.0,69.2041,69.2352,69.1729,69.1729,13700.0
2013-09-09 15:00:00,88.84,88.91,88.8,88.86,17000.0,69.1729,69.2274,69.1418,69.1885,17000.0
2013-09-09 15:10:00,88.85,88.89,88.79,88.83,16800.0,69.1807,69.2119,69.134,69.1651,16800.0
2013-09-09 15:20:00,88.81,88.84,88.74,88.78,20700.0,69.1496,69.1729,69.0951,69.1262,20700.0
2013-09-09 15:30:00,88.79,88.86,88.77,88.79,30700.0,69.134,69.1885,69.1184,69.134,30700.0
2013-09-09 15:40:00,88.78,88.82,88.76,88.81,33900.0,69.1262,69.1573,69.1106,69.1496,33900.0
2013-09-09 15:50:00,88.8,88.95,88.79,88.91,88800.0,69.1418,69.2586,69.134,69.2274,88800.0
2013-09-10 09:30:00,89.77,90.09,89.73,89.97,29900.0,69.897,70.1462,69.8659,70.0528,29900.0
2013-09-10 09:40:00,90.06,90.25,89.93,90.1,22600.0,70.1228,70.2708,70.0216,70.154,22600.0
2013-09-10 09:50:00,90.18,90.72,90.09,90.55,55000.0,70.2163,70.6367,70.1462,70.5044,55000.0
2013-09-10 10:00:00,90.53,90.73,90.47,90.59,53300.0,70.4888,70.6445,70.4421,70.5355,53300.0
2013-09-10 10:10:00,90.53,90.81,90.39,90.46,38700.0,70.4888,70.7068,70.3798,70.4343,38700.0
2013-09-10 10:20:00,90.51,90.81,90.5,90.66,20400.0,70.4732,70.7068,70.4654,70.59,20400.0
2013-09-10 10:30:00,90.69,90.91,90.69,90.8,17600.0,70.6134,70.7847,70.6134,70.699,17600.0
2013-09-10 10:40:00,90.83,91.0,90.81,90.89,13100.0,70.7224,70.8547,70.7068,70.7691,13100.0
2013-09-10 10:50:00,90.86,91.05,90.84,90.96,22300.0,70.7457,70.8937,70.7302,70.8236,22300.0
2013-09-10 11:00:00,90.94,90.99,90.86,90.9,12500.0,70.808,70.847,70.7457,70.7769,12500.0
2013-09-10 11:10:00,90.91,90.96,90.83,90.92,19000.0,70.7847,70.8236,70.7224,70.7925,19000.0
2013-09-10 11:20:00,90.92,91.12,90.92,91.0,33700.0,70.7925,70.9482,70.7925,70.8547,33700.0
2013-09-10 11:30:00,91.0,91.0,90.73,90.78,13000.0,70.8547,70.8547,70.6445,70.6834,13000.0
2013-09-10 11:40:00,90.75,90.78,90.44,90.63,21300.0,70.6601,70.6834,70.4187,70.5667,21300.0
2013-09-10 11:50:00,90.63,90.79,90.6,90.7,10700.0,70.5667,70.6912,70.5433,70.6212,10700.0
2013-09-10 12:00:00,90.68,90.81,90.63,90.81,13800.0,70.6056,70.7068,70.5667,70.7068,13800.0
2013-09-10 12:10:00,90.78,90.78,90.54,90.56,19500.0,70.6834,70.6834,70.4966,70.5122,19500.0
2013-09-10 12:20:00,90.59,90.59,90.44,90.46,10600.0,70.5355,70.5355,70.4187,70.4343,10600.0
2013-09-10 12:30:00,90.45,90.71,90.44,90.63,13000.0,70.4265,70.6289,70.4187,70.5667,13000.0
2013-09-10 12:40:00,90.62,90.63,90.46,90.52,7100.0,70.5589,70.5667,70.4343,70.481,7100.0
2013-09-10 12:50:00,90.49,90.77,90.49,90.77,9300.0,70.4576,70.6757,70.4576,70.6757,9300.0
2013-09-10 13:00:00,90.76,90.83,90.6,90.61,13100.0,70.6679,70.7224,70.5433,70.5511,13100.0
2013-09-10 13:10:00,90.61,90.75,90.57,90.7,10000.0,70.5511,70.6601,70.5199,70.6212,10000.0
2013-09-10 13:20:00,90.68,90.83,90.68,90.72,10300.0,70.6056,70.7224,70.6056,70.6367,10300.0
2013-09-10 13:30:00,90.74,90.79,90.73,90.78,5500.0,70.6523,70.6912,70.6445,70.6834,5500.0
2013-09-10 13:40:00,90.77,90.81,90.74,90.75,5600.0,70.6757,70.7068,70.6523,70.6601,5600.0
2013-09-10 13:50:00,90.74,90.81,90.71,90.79,5900.0,70.6523,70.7068,70.6289,70.6912,5900.0
2013-09-10 14:00:00,90.74,90.83,90.74,90.77,11200.0,70.6523,70.7224,70.6523,70.6757,11200.0
2013-09-10 14:10:00,90.75,90.81,90.7,90.74,9600.0,70.6601,70.7068,70.6212,70.6523,9600.0
2013-09-10 14:20:00,90.73,90.75,90.67,90.72,8500.0,70.6445,70.6601,70.5978,70.6367,8500.0
2013-09-10 14:30:00,90.73,90.74,90.63,90.66,12600.0,70.6445,70.6523,70.5667,70.59,12600.0
2013-09-10 14:40:00,90.66,90.7,90.6,90.62,22700.0,70.59,70.6212,70.5433,70.5589,22700.0
2013-09-10 14:50:00,90.63,90.66,90.55,90.64,14900.0,70.5667,70.59,70.5044,70.5744,14900.0
2013-09-10 15:00:00,90.63,90.7,90.62,90.66,17100.0,70.5667,70.6212,70.5589,70.59,17100.0
2013-09-10 15:10:00,90.64,90.72,90.58,90.71,19400.0,70.5744,70.6367,70.5277,70.6289,19400.0
2013-09-10 15:20:00,90.7,90.85,90.67,90.69,40900.0,70.6212,70.738,70.5978,70.6134,40900.0
2013-09-10 15:30:00,90.68,90.78,90.66,90.69,40400.0,70.6056,70.6834,70.59,70.6134,40400.0
2013-09-10 15:40:00,90.68,90.7,90.58,90.66,36900.0,70.6056,70.6212,70.5277,70.59,36900.0
2013-09-10 15:50:00,90.64,90.99,90.61,90.73,116900.0,70.5744,70.847,70.5511,70.6445,116900.0
2013-09-11 09:30:00,90.59,91.0,90.44,90.73,20600.0,70.5355,70.8547,70.4187,70.6445,20600.0
2013-09-11 09:40:00,90.76,90.78,90.49,90.49,21000.0,70.6679,70.6834,70.4576,70.4576,21000.0
2013-09-11 09:50:00,90.51,90.6,90.14,90.21,21200.0,70.4732,70.5433,70.1851,70.2396,21200.0
2013-09-11 10:00:00,90.23,90.61,90.16,90.51,12700.0,70.2552,70.5511,70.2007,70.4732,12700.0
2013-09-11 10:10:00,90.48,90.49,90.18,90.23,13400.0,70.4499,70.4576,70.2163,70.2552,13400.0
2013-09-11 10:20:00,90.24,90.24,90.11,90.15,7300.0,70.263,70.263,70.1618,70.1929,7300.0
2013-09-11 10:30:00,90.16,90.32,90.09,90.2,16600.0,70.2007,70.3253,70.1462,70.2318,16600.0
2013-09-11 10:40:00,90.2,90.25,90.05,90.09,17400.0,70.2318,70.2708,70.1151,70.1462,17400.0
2013-09-11 10:50:00,90.08,90.27,90.07,90.25,8800.0,70.1384,70.2864,70.1306,70.2708,8800.0
2013-09-11 11:00:00,90.25,90.39,90.25,90.32,9600.0,70.2708,70.3798,70.2708,70.3253,9600.0
2013-09-11 11:10:00,90.31,90.38,90.2,90.21,13000.0,70.3175,70.372,70.2318,70.2396,13000.0
2013-09-11 11:20:00,90.2,90.38,90.2,90.36,6500.0,70.2318,70.372,70.2318,70.3564,6500.0
2013-09-11 11:30:00,90.37,90.69,90.37,90.58,14600.0,70.3642,70.6134,70.3642,70.5277,14600.0
2013-09-11 11:40:00,90.58,90.63,90.55,90.61,4200.0,70.5277,70.5667,70.5044,70.5511,4200.0
2013-09-11 11:50:00,90.6,90.6,90.45,90.46,17800.0,70.5433,70.5433,70.4265,70.4343,17800.0
2013-09-11 12:00:00,90.46,90.46,90.37,90.44,10000.0,70.4343,70.4343,70.3642,70.4187,10000.0
2013-09-11 12:10:00,90.46,90.54,90.46,90.51,9200.0,70.4343,70.4966,70.4343,70.4732,9200.0
2013-09-11 12:20:00,90.51,90.64,90.42,90.63,67700.0,70.4732,70.5744,70.4031,70.5667,67700.0
2013-09-11 12:30:00,90.65,90.66,90.57,90.63,3500.0,70.5822,70.59,70.5199,70.5667,3500.0
2013-09-11 12:40:00,90.63,90.66,90.53,90.6,4500.0,70.5667,70.59,70.4888,70.5433,4500.0
2013-09-11 12:50:00,90.58,90.72,90.57,90.68,18100.0,70.5277,70.6367,70.5199,70.6056,18100.0
2013-09-11 13:00:00,90.69,90.74,90.63,90.67,8400.0,70.6134,70.6523,70.5667,70.5978,8400.0
2013-09-11 13:10:00,90.66,90.77,90.65,90.71,24100.0,70.59,70.6757,70.5822,70.6289,24100.0
2013-09-11 13:20:00,90.69,90.71,90.62,90.67,12600.0,70.6134,70.6289,70.5589,70.5978,12600.0
2013-09-11 13:30:00,90.66,90.79,90.66,90.74,29900.0,70.59,70.6912,70.59,70.6523,29900.0
2013-09-11 13:40:00,90.71,90.8,90.71,90.74,19600.0,70.6289,70.699,70.6289,70.6523,19600.0
2013-09-11 13:50:00,90.75,90.78,90.68,90.72,8800.0,70.6601,70.6834,70.6056,70.6367,8800.0
2013-09-11 14:00:00,90.73,90.77,90.7,90.76,11300.0,70.6445,70.6757,70.6212,70.6679,11300.0
2013-09-11 14:10:00,90.76,90.78,90.68,90.74,13600.0,70.6679,70.6834,70.6056,70.6523,13600.0
2013-09-11 14:20:00,90.74,90.78,90.7,90.77,15000.0,70.6523,70.6834,70.6212,70.6757,15000.0
2013-09-11 14:30:00,90.77,90.77,90.68,90.7,11900.0,70.6757,70.6757,70.6056,70.6212,11900.0
2013-09-11 14:40:00,90.71,90.79,90.69,90.78,15000.0,70.6289,70.6912,70.6134,70.6834,15000.0
2013-09-11 14:50:00,90.78,90.79,90.65,90.73,13300.0,70.6834,70.6912,70.5822,70.6445,13300.0
2013-09-11 15:00:00,90.74,90.8,90.7,90.75,16700.0,70.6523,70.699,70.6212,70.6601,16700.0
2013-09-11 15:10:00,90.75,90.75,90.62,90.66,17600.0,70.6601,70.6601,70.5589,70.59,17600.0
2013-09-11 15:20:00,90.66,90.79,90.66,90.68,26000.0,70.59,70.6912,70.59,70.6056,26000.0
2013-09-11 15:30:00,90.68,90.75,90.67,90.73,20000.0,70.6056,70.6601,70.5978,70.6445,20000.0
2013-09-11 15:40:00,90.73,90.75,90.59,90.66,27800.0,70.6445,70.6601,70.5355,70.59,27800.0
2013-09-11 15:50:00,90.67,90.98,90.63,90.96,70800.0,70.5978,70.8392,70.5667,70.8236,70800.0
2013-09-12 09:30:00,90.88,90.96,90.6,90.77,13600.0,70.7613,70.8236,70.5433,70.6757,13600.0
2013-09-12 09:40:00,90.75,90.89,90.56,90.8,10600.0,70.6601,70.7691,70.5122,70.699,10600.0
2013-09-12 09:50:00,90.91,90.96,90.7,90.96,45000.0,70.7847,70.8236,70.6212,70.8236,45000.0
2013-09-12 10:00:00,90.89,90.98,90.82,90.95,8000.0,70.7691,70.8392,70.7146,70.8158,8000.0
2013-09-12 10:10:00,90.94,90.95,90.88,90.92,6300.0,70.808,70.8158,70.7613,70.7925,6300.0
2013-09-12 10:20:00,90.93,91.06,90.89,91.05,8600.0,70.8002,70.9015,70.7691,70.8937,8600.0
2013-09-12 10:30:00,91.05,91.12,90.86,90.9,33100.0,70.8937,70.9482,70.7457,70.7769,33100.0
2013-09-12 10:40:00,90.89,90.95,90.85,90.86,8900.0,70.7691,70.8158,70.738,70.7457,8900.0
2013-09-12 10:50:00,90.85,90.96,90.72,90.73,7300.0,70.738,70.8236,70.6367,70.6445,7300.0
2013-09-12 11:00:00,90.75,90.89,90.74,90.74,11400.0,70.6601,70.7691,70.6523,70.6523,11400.0
2013-09-12 11:10:00,90.75,90.75,90.56,90.61,6200.0,70.6601,70.6601,70.5122,70.5511,6200.0
2013-09-12 11:20:00,90.63,90.73,90.57,90.72,11500.0,70.5667,70.6445,70.5199,70.6367,11500.0
2013-09-12 11:30:00,90.71,90.78,90.43,90.44,8500.0,70.6289,70.6834,70.4109,70.4187,8500.0
2013-09-12 11:40:00,90.44,90.57,90.42,90.55,7900.0,70.4187,70.5199,70.4031,70.5044,7900.0
2013-09-12 11:50:00,90.56,90.58,90.43,90.46,7600.0,70.5122,70.5277,70.4109,70.4343,7600.0
2013-09-12 12:00:00,90.46,90.47,90.37,90.39,6500.0,70.4343,70.4421,70.3642,70.3798,6500.0
2013-09-12 12:10:00,90.4,90.4,90.22,90.28,9300.0,70.3876,70.3876,70.2474,70.2941,9300.0
2013-09-12 12:20:00,90.24,90.3,90.13,90.3,8100.0,70.263,70.3097,70.1773,70.3097,8100.0
2013-09-12 12:30:00,90.29,90.39,90.28,90.39,4000.0,70.3019,70.3798,70.2941,70.3798,4000.0
2013-09-12 12:40:00,90.39,90.49,90.37,90.47,6200.0,70.3798,70.4576,70.3642,70.4421,6200.0
2013-09-12 12:50:00,90.48,90.55,90.43,90.55,4900.0,70.4499,70.5044,70.4109,70.5044,4900.0
2013-09-12 13:00:00,90.53,90.64,90.52,90.63,5800.0,70.4888,70.5744,70.481,70.5667,5800.0
2013-09-12 13:10:00,90.63,90.82,90.63,90.78,5900.0,70.5667,70.7146,70.5667,70.6834,5900.0
2013-09-12 13:20:00,90.79,90.83,90.77,90.81,3700.0,70.6912,70.7224,70.6757,70.7068,3700.0
2013-09-12 13:30:00,90.78,90.8,90.67,90.73,7700.0,70.6834,70.699,70.5978,70.6445,7700.0
2013-09-12 13:40:00,90.75,90.81,90.72,90.72,16200.0,70.6601,70.7068,70.6367,70.6367,16200.0
2013-09-12 13:50:00,90.73,90.8,90.72,90.77,16000.0,70.6445,70.699,70.6367,70.6757,16000.0
2013-09-12 14:00:00,90.74,90.83,90.74,90.82,6000.0,70.6523,70.7224,70.6523,70.7146,6000.0
2013-09-12 14:10:00,90.81,90.84,90.76,90.76,11500.0,70.7068,70.7302,70.6679,70.6679,11500.0
2013-09-12 14:20:00,90.77,90.81,90.68,90.76,10300.0,70.6757,70.7068,70.6056,70.6679,10300.0
2013-09-12 14:30:00,90.76,90.8,90.67,90.67,7900.0,70.6679,70.699,70.5978,70.5978,7900.0
2013-09-12 14:40:00,90.66,90.77,90.66,90.75,15900.0,70.59,70.6757,70.59,70.6601,15900.0
2013-09-12 14:50:00,90.75,90.75,90.68,90.74,27600.0,70.6601,70.6601,70.6056,70.6523,27600.0
2013-09-12 15:00:00,90.73,90.75,90.52,90.56,19500.0,70.6445,70.6601,70.481,70.5122,19500.0
2013-09-12 15:10:00,90.57,90.6,90.46,90.52,12100.0,70.5199,70.5433,70.4343,70.481,12100.0
2013-09-12 15:20:00,90.54,90.59,90.46,90.53,21400.0,70.4966,70.5355,70.4343,70.4888,21400.0
2013-09-12 15:30:00,90.54,90.58,90.46,90.46,18200.0,70.4966,70.5277,70.4343,70.4343,18200.0
2013-09-12 15:40:00,90.47,90.48,90.32,90.38,25900.0,70.4421,70.4499,70.3253,70.372,25900.0
2013-09-12 15:50:00,90.35,90.41,90.31,90.39,83900.0,70.3486,70.3954,70.3175,70.3798,83900.0
2013-09-13 09:30:00,90.77,90.77,90.45,90.55,39200.0,70.6757,70.6757,70.4265,70.5044,39200.0
2013-09-13 09:40:00,90.57,90.67,90.52,90.64,12100.0,70.5199,70.5978,70.481,70.5744,12100.0
2013-09-13 09:50:00,90.63,90.66,90.41,90.49,20400.0,70.5667,70.59,70.3954,70.4576,20400.0
2013-09-13 10:00:00,90.46,90.48,89.98,90.1,16700.0,70.4343,70.4499,70.0606,70.154,16700.0
2013-09-13 10:10:00,90.11,90.11,89.94,89.99,11800.0,70.1618,70.1618,70.0294,70.0683,11800.0
2013-09-13 10:20:00,90.01,90.1,89.93,90.05,25300.0,70.0839,70.154,70.0216,70.1151,25300.0
2013-09-13 10:30:00,90.04,90.26,90.02,90.25,14500.0,70.1073,70.2786,70.0917,70.2708,14500.0
2013-09-13 10:40:00,90.29,90.44,90.29,90.35,22000.0,70.3019,70.4187,70.3019,70.3486,22000.0
2013-09-13 10:50:00,90.34,90.45,90.34,90.43,20800.0,70.3409,70.4265,70.3409,70.4109,20800.0
2013-09-13 11:00:00,90.44,90.45,90.39,90.39,12600.0,70.4187,70.4265,70.3798,70.3798,12600.0
2013-09-13 11:10:00,90.39,90.45,90.36,90.41,12400.0,70.3798,70.4265,70.3564,70.3954,12400.0
2013-09-13 11:20:00,90.36,90.53,90.35,90.52,19100.0,70.3564,70.4888,70.3486,70.481,19100.0
2013-09-13 11:30:00,90.5,90.65,90.5,90.55,13300.0,70.4654,70.5822,70.4654,70.5044,13300.0
2013-09-13 11:40:00,90.55,90.55,90.45,90.47,14600.0,70.5044,70.5044,70.4265,70.4421,14600.0
2013-09-13 11:50:00,90.47,90.51,90.45,90.45,14600.0,70.4421,70.4732,70.4265,70.4265,14600.0
2013-09-13 12:00:00,90.46,90.53,90.4,90.43,9700.0,70.4343,70.4888,70.3876,70.4109,9700.0
2013-09-13 12:10:00,90.43,90.48,90.38,90.48,8700.0,70.4109,70.4499,70.372,70.4499,8700.0
2013-09-13 12:20:00,90.51,90.62,90.51,90.53,12200.0,70.4732,70.5589,70.4732,70.4888,12200.0
2013-09-13 12:30:00,90.52,90.55,90.45,90.45,35300.0,70.481,70.5044,70.4265,70.4265,35300.0
2013-09-13 12:40:00,90.45,90.59,90.43,90.55,6200.0,70.4265,70.5355,70.4109,70.5044,6200.0
2013-09-13 12:50:00,90.55,90.56,90.49,90.51,7600.0,70.5044,70.5122,70.4576,70.4732,7600.0
2013-09-13 13:00:00,90.5,90.62,90.5,90.59,9300.0,70.4654,70.5589,70.4654,70.5355,9300.0
2013-09-13 13:10:00,90.63,90.63,90.51,90.53,7300.0,70.5667,70.5667,70.4732,70.4888,7300.0
2013-09-13 13:20:00,90.53,90.6,90.51,90.6,9000.0,70.4888,70.5433,70.4732,70.5433,9000.0
2013-09-13 13:30:00,90.6,90.65,90.59,90.61,8800.0,70.5433,70.5822,70.5355,70.5511,8800.0
2013-09-13 13:40:00,90.62,90.66,90.61,90.65,8400.0,70.5589,70.59,70.5511,70.5822,8400.0
2013-09-13 13:50:00,90.65,90.72,90.65,90.72,5100.0,70.5822,70.6367,70.5822,70.6367,5100.0
2013-09-13 14:00:00,90.71,90.76,90.66,90.66,17900.0,70.6289,70.6679,70.59,70.59,17900.0
2013-09-13 14:10:00,90.66,90.66,90.57,90.59,10200.0,70.59,70.59,70.5199,70.5355,10200.0
2013-09-13 14:20:00,90.58,90.66,90.57,90.6,9800.0,70.5277,70.59,70.5199,70.5433,9800.0
2013-09-13 14:30:00,90.6,90.64,90.56,90.63,9700.0,70.5433,70.5744,70.5122,70.5667,9700.0
2013-09-13 14:40:00,90.59,90.67,90.59,90.66,7200.0,70.5355,70.5978,70.5355,70.59,7200.0
2013-09-13 14:50:00,90.66,90.7,90.66,90.66,10000.0,70.59,70.6212,70.59,70.59,10000.0
2013-09-13 15:00:00,90.66,90.69,90.62,90.62,7500.0,70.59,70.6134,70.5589,70.5589,7500.0
2013-09-13 15:10:00,90.6,90.73,90.58,90.72,16300.0,70.5433,70.6445,70.5277,70.6367,16300.0
2013-09-13 15:20:00,90.71,90.73,90.67,90.71,12000.0,70.6289,70.6445,70.5978,70.6289,12000.0
2013-09-13 15:30:00,90.71,90.77,90.69,90.74,18500.0,70.6289,70.6757,70.6134,70.6523,18500.0
2013-09-13 15:40:00,90.73,90.82,90.7,90.74,38100.0,70.6445,70.7146,70.6212,70.6523,38100.0
2013-09-13 15:50:00,90.76,90.85,90.69,90.83,78100.0,70.6679,70.738,70.6134,70.7224,78100.0
2013-09-16 09:30:00,92.09,92.28,91.86,91.94,43000.0,71.7034,71.8514,71.5244,71.5867,43000.0
2013-09-16 09:40:00,91.87,92.01,91.72,91.97,32700.0,71.5321,71.6412,71.4154,71.61,32700.0
2013-09-16 09:50:00,92.05,92.17,91.85,91.97,14700.0,71.6723,71.7657,71.5166,71.61,14700.0
2013-09-16 10:00:00,91.96,92.07,91.69,91.99,16100.0,71.6022,71.6879,71.392,71.6256,16100.0
2013-09-16 10:10:00,91.99,92.15,91.93,92.11,14000.0,71.6256,71.7502,71.5789,71.719,14000.0
2013-09-16 10:20:00,92.09,92.17,91.98,91.99,30100.0,71.7034,71.7657,71.6178,71.6256,30100.0
2013-09-16 10:30:00,91.93,92.1,91.9,92.07,9600.0,71.5789,71.7112,71.5555,71.6879,9600.0
2013-09-16 10:40:00,92.07,92.11,91.94,92.08,12000.0,71.6879,71.719,71.5867,71.6957,12000.0
2013-09-16 10:50:00,92.07,92.18,91.98,92.0,27200.0,71.6879,71.7735,71.6178,71.6334,27200.0
2013-09-16 11:00:00,92.02,92.06,91.92,92.05,12700.0,71.6489,71.6801,71.5711,71.6723,12700.0
2013-09-16 11:10:00,92.04,92.15,92.04,92.13,18700.0,71.6645,71.7502,71.6645,71.7346,18700.0
2013-09-16 11:20:00,92.13,92.16,92.04,92.07,14400.0,71.7346,71.758,71.6645,71.6879,14400.0
2013-09-16 11:30:00,92.11,92.12,91.97,92.02,18100.0,71.719,71.7268,71.61,71.6489,18100.0
2013-09-16 11:40:00,92.02,92.1,92.02,92.05,24500.0,71.6489,71.7112,71.6489,71.6723,24500.0
2013-09-16 11:50:00,92.06,92.1,92.03,92.07,21500.0,71.6801,71.7112,71.6567,71.6879,21500.0
2013-09-16 12:00:00,92.08,92.1,91.82,91.95,89400.0,71.6957,71.7112,71.4932,71.5944,89400.0
2013-09-16 12:10:00,91.95,92.24,91.95,92.2,10600.0,71.5944,71.8202,71.5944,71.7891,10600.0
2013-09-16 12:20:00,92.22,92.28,92.18,92.28,9600.0,71.8047,71.8514,71.7735,71.8514,9600.0
2013-09-16 12:30:00,92.29,92.29,92.18,92.26,7700.0,71.8592,71.8592,71.7735,71.8358,7700.0
2013-09-16 12:40:00,92.27,92.37,92.27,92.35,8600.0,71.8436,71.9215,71.8436,71.9059,8600.0
2013-09-16 12:50:00,92.37,92.43,92.33,92.34,10100.0,71.9215,71.9682,71.8903,71.8981,10100.0
2013-09-16 13:00:00,92.34,92.38,92.33,92.34,12100.0,71.8981,71.9292,71.8903,71.8981,12100.0
2013-09-16 13:10:00,92.35,92.41,92.35,92.37,6400.0,71.9059,71.9526,71.9059,71.9215,6400.0
2013-09-16 13:20:00,92.37,92.48,92.34,92.47,9200.0,71.9215,72.0071,71.8981,71.9993,9200.0
2013-09-16 13:30:00,92.46,92.5,92.32,92.36,19200.0,71.9915,72.0227,71.8825,71.9137,19200.0
2013-09-16 13:40:00,92.38,92.38,92.05,92.15,21300.0,71.9292,71.9292,71.6723,71.7502,21300.0
2013-09-16 13:50:00,92.19,92.36,92.19,92.36,10400.0,71.7813,71.9137,71.7813,71.9137,10400.0
2013-09-16 14:00:00,92.34,92.38,92.24,92.27,12600.0,71.8981,71.9292,71.8202,71.8436,12600.0
2013-09-16 14:10:00,92.26,92.39,92.23,92.37,17700.0,71.8358,71.937,71.8125,71.9215,17700.0
2013-09-16 14:20:00,92.37,92.45,92.35,92.35,17000.0,71.9215,71.9838,71.9059,71.9059,17000.0
2013-09-16 14:30:00,92.34,92.38,92.17,92.19,28700.0,71.8981,71.9292,71.7657,71.7813,28700.0
2013-09-16 14:40:00,92.18,92.35,92.17,92.34,23200.0,71.7735,71.9059,71.7657,71.8981,23200.0
2013-09-16 14:50:00,92.36,92.47,92.35,92.43,128300.0,71.9137,71.9993,71.9059,71.9682,128300.0
2013-09-16 15:00:00,92.43,92.59,92.43,92.58,32800.0,71.9682,72.0928,71.9682,72.085,32800.0
2013-09-16 15:10:00,92.58,92.63,92.48,92.52,45100.0,72.085,72.1239,72.0071,72.0383,45100.0
2013-09-16 15:20:00,92.52,92.54,92.46,92.52,40500.0,72.0383,72.0538,71.9915,72.0383,40500.0
2013-09-16 15:30:00,92.51,92.53,92.39,92.46,80900.0,72.0305,72.046,71.937,71.9915,80900.0
2013-09-16 15:40:00,92.45,92.54,92.36,92.49,51700.0,71.9838,72.0538,71.9137,72.0149,51700.0
2013-09-16 15:50:00,92.48,92.64,92.48,92.57,77200.0,72.0071,72.1317,72.0071,72.0772,77200.0
2013-09-17 09:30:00,92.56,92.72,92.49,92.69,43400.0,72.0694,72.194,72.0149,72.1706,43400.0
2013-09-17 09:40:00,92.73,93.15,92.68,93.06,135500.0,72.2018,72.5288,72.1628,72.4587,135500.0
2013-09-17 09:50:00,93.04,93.29,93.03,93.13,59600.0,72.4431,72.6378,72.4354,72.5132,59600.0
2013-09-17 10:00:00,93.12,93.18,92.98,93.1,33000.0,72.5054,72.5521,72.3964,72.4899,33000.0
2013-09-17 10:10:00,93.12,93.59,93.08,93.55,48600.0,72.5054,72.8714,72.4743,72.8402,48600.0
2013-09-17 10:20:00,93.51,93.56,93.33,93.43,67500.0,72.8091,72.848,72.6689,72.7468,67500.0
2013-09-17 10:30:00,93.48,93.61,93.29,93.51,65200.0,72.7857,72.887,72.6378,72.8091,65200.0
2013-09-17 10:40:00,93.51,93.52,93.27,93.28,28900.0,72.8091,72.8169,72.6222,72.63,28900.0
2013-09-17 10:50:00,93.27,93.5,93.27,93.49,32300.0,72.6222,72.8013,72.6222,72.7935,32300.0
2013-09-17 11:00:00,93.47,93.75,93.46,93.61,51400.0,72.7779,72.996,72.7702,72.887,51400.0
2013-09-17 11:10:00,93.61,93.61,93.5,93.54,56900.0,72.887,72.887,72.8013,72.8325,56900.0
2013-09-17 11:20:00,93.55,93.6,93.38,93.4,15700.0,72.8402,72.8792,72.7079,72.7234,15700.0
2013-09-17 11:30:00,93.39,93.39,93.08,93.15,30400.0,72.7157,72.7157,72.4743,72.5288,30400.0
2013-09-17 11:40:00,93.13,93.18,92.9,93.08,93700.0,72.5132,72.5521,72.3341,72.4743,93700.0
2013-09-17 11:50:00,93.07,93.15,92.89,92.91,31700.0,72.4665,72.5288,72.3263,72.3419,31700.0
2013-09-17 12:00:00,92.91,92.96,92.81,92.85,15200.0,72.3419,72.3808,72.2641,72.2952,15200.0
2013-09-17 12:10:00,92.82,92.82,92.65,92.81,13100.0,72.2718,72.2718,72.1395,72.2641,13100.0
2013-09-17 12:20:00,92.84,92.9,92.79,92.9,7000.0,72.2874,72.3341,72.2485,72.3341,7000.0
2013-09-17 12:30:00,92.9,92.94,92.81,92.81,26500.0,72.3341,72.3653,72.2641,72.2641,26500.0
2013-09-17 12:40:00,92.82,92.93,92.82,92.87,5300.0,72.2718,72.3575,72.2718,72.3108,5300.0
2013-09-17 12:50:00,92.88,92.96,92.87,92.92,12900.0,72.3186,72.3808,72.3108,72.3497,12900.0
2013-09-17 13:00:00,92.94,92.95,92.79,92.81,21400.0,72.3653,72.3731,72.2485,72.2641,21400.0
2013-09-17 13:10:00,92.79,92.82,92.77,92.78,14200.0,72.2485,72.2718,72.2329,72.2407,14200.0
2013-09-17 13:20:00,92.77,92.84,92.77,92.79,14300.0,72.2329,72.2874,72.2329,72.2485,14300.0
2013-09-17 13:30:00,92.83,92.94,92.82,92.87,21600.0,72.2796,72.3653,72.2718,72.3108,21600.0
2013-09-17 13:40:00,92.86,92.92,92.8,92.82,11300.0,72.303,72.3497,72.2563,72.2718,11300.0
2013-09-17 13:50:00,92.81,92.86,92.81,92.81,16100.0,72.2641,72.303,72.2641,72.2641,16100.0
2013-09-17 14:00:00,92.82,92.86,92.79,92.86,42600.0,72.2718,72.303,72.2485,72.303,42600.0
2013-09-17 14:10:00,92.87,93.01,92.87,93.0,18900.0,72.3108,72.4198,72.3108,72.412,18900.0
2013-09-17 14:20:00,93.01,93.26,92.95,93.14,41400.0,72.4198,72.6144,72.3731,72.521,41400.0
2013-09-17 14:30:00,93.14,93.45,93.13,93.23,26400.0,72.521,72.7624,72.5132,72.5911,26400.0
2013-09-17 14:40:00,93.21,93.33,93.18,93.31,20300.0,72.5755,72.6689,72.5521,72.6534,20300.0
2013-09-17 14:50:00,93.29,93.38,93.19,93.29,29100.0,72.6378,72.7079,72.5599,72.6378,29100.0
2013-09-17 15:00:00,93.29,93.29,93.19,93.21,18600.0,72.6378,72.6378,72.5599,72.5755,18600.0
2013-09-17 15:10:00,93.2,93.31,93.17,93.3,39900.0,72.5677,72.6534,72.5444,72.6456,39900.0
2013-09-17 15:20:00,93.28,93.32,93.22,93.29,48100.0,72.63,72.6612,72.5833,72.6378,48100.0
2013-09-17 15:30:00,93.27,93.28,93.17,93.17,52100.0,72.6222,72.63,72.5444,72.5444,52100.0
2013-09-17 15:40:00,93.17,93.29,93.14,93.24,65800.0,72.5444,72.6378,72.521,72.5989,65800.0
2013-09-17 15:50:00,93.24,93.43,93.18,93.33,144000.0,72.5989,72.7468,72.5521,72.6689,144000.0
2013-09-18 09:30:00,93.29,93.42,93.14,93.3,28200.0,72.6378,72.739,72.521,72.6456,28200.0
2013-09-18 09:40:00,93.28,93.42,93.26,93.35,34700.0,72.63,72.739,72.6144,72.6845,34700.0
2013-09-18 09:50:00,93.37,93.5,93.14,93.15,13600.0,72.7001,72.8013,72.521,72.5288,13600.0
2013-09-18 10:00:00,93.16,93.29,93.07,93.29,45900.0,72.5366,72.6378,72.4665,72.6378,45900.0
2013-09-18 10:10:00,93.22,93.34,93.19,93.22,6900.0,72.5833,72.6767,72.5599,72.5833,6900.0
2013-09-18 10:20:00,93.2,93.2,92.85,92.87,11400.0,72.5677,72.5677,72.2952,72.3108,11400.0
2013-09-18 10:30:00,92.86,93.04,92.76,93.02,14700.0,72.303,72.4431,72.2251,72.4276,14700.0
2013-09-18 10:40:00,93.01,93.11,92.96,93.08,51100.0,72.4198,72.4976,72.3808,72.4743,51100.0
2013-09-18 10:50:00,93.11,93.13,92.97,93.01,18500.0,72.4976,72.5132,72.3886,72.4198,18500.0
2013-09-18 11:00:00,93.01,93.15,92.97,93.15,4800.0,72.4198,72.5288,72.3886,72.5288,4800.0
2013-09-18 11:10:00,93.15,93.2,93.08,93.13,34000.0,72.5288,72.5677,72.4743,72.5132,34000.0
2013-09-18 11:20:00,93.11,93.23,93.11,93.2,29200.0,72.4976,72.5911,72.4976,72.5677,29200.0
2013-09-18 11:30:00,93.21,93.22,93.11,93.11,12300.0,72.5755,72.5833,72.4976,72.4976,12300.0
2013-09-18 11:40:00,93.12,93.12,92.98,93.05,9300.0,72.5054,72.5054,72.3964,72.4509,9300.0
2013-09-18 11:50:00,93.05,93.1,92.9,92.93,28400.0,72.4509,72.4899,72.3341,72.3575,28400.0
2013-09-18 12:00:00,92.93,92.95,92.85,92.92,10800.0,72.3575,72.3731,72.2952,72.3497,10800.0
2013-09-18 12:10:00,92.93,92.94,92.81,92.86,11000.0,72.3575,72.3653,72.2641,72.303,11000.0
2013-09-18 12:20:00,92.85,92.86,92.76,92.76,8700.0,72.2952,72.303,72.2251,72.2251,8700.0
2013-09-18 12:30:00,92.77,92.84,92.74,92.84,12300.0,72.2329,72.2874,72.2096,72.2874,12300.0
2013-09-18 12:40:00,92.83,92.88,92.83,92.83,6400.0,72.2796,72.3186,72.2796,72.2796,6400.0
2013-09-18 12:50:00,92.83,92.92,92.83,92.89,13500.0,72.2796,72.3497,72.2796,72.3263,13500.0
2013-09-18 13:00:00,92.89,93.0,92.89,92.96,18400.0,72.3263,72.412,72.3263,72.3808,18400.0
2013-09-18 13:10:00,92.95,93.03,92.95,93.01,8800.0,72.3731,72.4354,72.3731,72.4198,8800.0
2013-09-18 13:20:00,93.01,93.06,92.98,93.05,7600.0,72.4198,72.4587,72.3964,72.4509,7600.0
2013-09-18 13:30:00,93.09,93.09,92.93,92.93,7900.0,72.4821,72.4821,72.3575,72.3575,7900.0
2013-09-18 13:40:00,92.94,92.97,92.9,92.95,7900.0,72.3653,72.3886,72.3341,72.3731,7900.0
2013-09-18 13:50:00,92.98,93.01,92.76,92.77,27000.0,72.3964,72.4198,72.2251,72.2329,27000.0
2013-09-18 14:00:00,92.78,94.08,92.78,93.58,66200.0,72.2407,73.2529,72.2407,72.8636,66200.0
2013-09-18 14:10:00,93.56,93.94,93.56,93.77,72200.0,72.848,73.1439,72.848,73.0115,72200.0
2013-09-18 14:20:00,93.78,94.04,93.75,93.81,36500.0,73.0193,73.2218,72.996,73.0427,36500.0
2013-09-18 14:30:00,93.86,93.91,93.64,93.71,48300.0,73.0816,73.1205,72.9103,72.9648,48300.0
2013-09-18 14:40:00,93.72,93.85,93.69,93.82,73600.0,72.9726,73.0738,72.9492,73.0505,73600.0
2013-09-18 14:50:00,93.82,94.26,93.8,94.21,61200.0,73.0505,73.3931,73.0349,73.3541,61200.0
2013-09-18 15:00:00,94.24,94.31,93.98,93.99,75300.0,73.3775,73.432,73.175,73.1828,75300.0
2013-09-18 15:10:00,94.0,94.05,93.9,93.94,30900.0,73.1906,73.2295,73.1128,73.1439,30900.0
2013-09-18 15:20:00,93.96,94.04,93.91,93.98,63100.0,73.1595,73.2218,73.1205,73.175,63100.0
2013-09-18 15:30:00,93.99,94.17,93.95,94.17,99300.0,73.1828,73.323,73.1517,73.323,99300.0
2013-09-18 15:40:00,94.18,94.18,93.98,94.0,42200.0,73.3308,73.3308,73.175,73.1906,42200.0
2013-09-18 15:50:00,94.01,94.03,93.77,93.94,95000.0,73.1984,73.214,73.0115,73.1439,95000.0
2013-09-19 09:30:00,94.31,94.45,93.82,93.89,38400.0,73.432,73.541,73.0505,73.105,38400.0
2013-09-19 09:40:00,93.98,93.98,93.47,93.51,28500.0,73.175,73.175,72.7779,72.8091,28500.0
2013-09-19 09:50:00,93.47,93.63,93.25,93.52,38500.0,72.7779,72.9025,72.6067,72.8169,38500.0
2013-09-19 10:00:00,93.57,93.68,93.43,93.5,31800.0,72.8558,72.9415,72.7468,72.8013,31800.0
2013-09-19 10:10:00,93.54,93.63,93.29,93.3,44900.0,72.8325,72.9025,72.6378,72.6456,44900.0
2013-09-19 10:20:00,93.32,93.61,93.32,93.5,23200.0,72.6612,72.887,72.6612,72.8013,23200.0
2013-09-19 10:30:00,93.51,93.53,93.39,93.45,26600.0,72.8091,72.8247,72.7157,72.7624,26600.0
2013-09-19 10:40:00,93.45,93.64,93.44,93.62,31500.0,72.7624,72.9103,72.7546,72.8947,31500.0
2013-09-19 10:50:00,93.62,93.62,93.49,93.57,58200.0,72.8947,72.8947,72.7935,72.8558,58200.0
2013-09-19 11:00:00,93.58,93.58,93.38,93.39,59200.0,72.8636,72.8636,72.7079,72.7157,59200.0
2013-09-19 11:10:00,93.38,93.46,93.31,93.45,16300.0,72.7079,72.7702,72.6534,72.7624,16300.0
2013-09-19 11:20:00,93.42,93.49,93.38,93.49,13000.0,72.739,72.7935,72.7079,72.7935,13000.0
2013-09-19 11:30:00,93.5,93.51,93.23,93.26,19800.0,72.8013,72.8091,72.5911,72.6144,19800.0
2013-09-19 11:40:00,93.24,93.36,93.24,93.33,11000.0,72.5989,72.6923,72.5989,72.6689,11000.0
2013-09-19 11:50:00,93.33,93.41,93.31,93.41,16500.0,72.6689,72.7312,72.6534,72.7312,16500.0
2013-09-19 12:00:00,93.41,93.64,93.38,93.64,23100.0,72.7312,72.9103,72.7079,72.9103,23100.0
2013-09-19 12:10:00,93.65,93.71,93.62,93.68,12800.0,72.9181,72.9648,72.8947,72.9415,12800.0
2013-09-19 12:20:00,93.69,93.75,93.63,93.73,20700.0,72.9492,72.996,72.9025,72.9804,20700.0
2013-09-19 12:30:00,93.74,93.81,93.73,93.81,12100.0,72.9882,73.0427,72.9804,73.0427,12100.0
2013-09-19 12:40:00,93.79,93.82,93.73,93.75,12400.0,73.0271,73.0505,72.9804,72.996,12400.0
2013-09-19 12:50:00,93.73,93.75,93.65,93.65,11500.0,72.9804,72.996,72.9181,72.9181,11500.0
2013-09-19 13:00:00,93.66,93.67,93.42,93.44,12200.0,72.9259,72.9337,72.739,72.7546,12200.0
2013-09-19 13:10:00,93.44,93.62,93.42,93.62,11500.0,72.7546,72.8947,72.739,72.8947,11500.0
2013-09-19 13:20:00,93.63,93.67,93.54,93.57,14100.0,72.9025,72.9337,72.8325,72.8558,14100.0
2013-09-19 13:30:00,93.56,93.56,93.47,93.5,15600.0,72.848,72.848,72.7779,72.8013,15600.0
2013-09-19 13:40:00,93.5,93.51,93.37,93.38,20800.0,72.8013,72.8091,72.7001,72.7079,20800.0
2013-09-19 13:50:00,93.39,93.41,93.35,93.38,19500.0,72.7157,72.7312,72.6845,72.7079,19500.0
2013-09-19 14:00:00,93.37,93.47,93.35,93.42,19600.0,72.7001,72.7779,72.6845,72.739,19600.0
2013-09-19 14:10:00,93.44,93.51,93.43,93.49,24000.0,72.7546,72.8091,72.7468,72.7935,24000.0
2013-09-19 14:20:00,93.48,93.48,93.42,93.42,16900.0,72.7857,72.7857,72.739,72.739,16900.0
2013-09-19 14:30:00,93.42,93.42,93.29,93.3,20400.0,72.739,72.739,72.6378,72.6456,20400.0
2013-09-19 14:40:00,93.3,93.33,93.29,93.31,19400.0,72.6456,72.6689,72.6378,72.6534,19400.0
2013-09-19 14:50:00,93.31,93.35,93.28,93.29,18600.0,72.6534,72.6845,72.63,72.6378,18600.0
2013-09-19 15:00:00,93.3,93.45,93.3,93.45,17200.0,72.6456,72.7624,72.6456,72.7624,17200.0
2013-09-19 15:10:00,93.45,93.56,93.4,93.52,29700.0,72.7624,72.848,72.7234,72.8169,29700.0
2013-09-19 15:20:00,93.51,93.55,93.43,93.48,38000.0,72.8091,72.8402,72.7468,72.7857,38000.0
2013-09-19 15:30:00,93.47,93.48,93.43,93.45,47000.0,72.7779,72.7857,72.7468,72.7624,47000.0
2013-09-19 15:40:00,93.47,93.51,93.44,93.46,42200.0,72.7779,72.8091,72.7546,72.7702,42200.0
2013-09-19 15:50:00,93.46,93.47,93.33,93.42,85700.0,72.7702,72.7779,72.6689,72.739,85700.0
2013-09-20 09:30:00,93.58,93.84,93.18,93.79,259900.0,72.8636,73.066,72.5521,73.0271,259900.0
2013-09-20 09:40:00,93.76,94.04,93.46,93.7,69000.0,73.0037,73.2218,72.7702,72.957,69000.0
2013-09-20 09:50:00,93.65,93.72,93.38,93.54,78300.0,72.9181,72.9726,72.7079,72.8325,78300.0
2013-09-20 10:00:00,93.54,93.67,93.21,93.42,35700.0,72.8325,72.9337,72.5755,72.739,35700.0
2013-09-20 10:10:00,93.37,93.41,93.09,93.24,28000.0,72.7001,72.7312,72.4821,72.5989,28000.0
2013-09-20 10:20:00,93.21,93.33,93.15,93.15,21100.0,72.5755,72.6689,72.5288,72.5288,21100.0
2013-09-20 10:30:00,93.1,93.22,93.05,93.11,22300.0,72.4899,72.5833,72.4509,72.4976,22300.0
2013-09-20 10:40:00,93.12,93.21,93.0,93.05,24800.0,72.5054,72.5755,72.412,72.4509,24800.0
2013-09-20 10:50:00,93.03,93.09,92.84,93.01,26000.0,72.4354,72.4821,72.2874,72.4198,26000.0
2013-09-20 11:00:00,93.02,93.28,93.01,93.19,37600.0,72.4276,72.63,72.4198,72.5599,37600.0
2013-09-20 11:10:00,93.19,93.22,93.09,93.19,15500.0,72.5599,72.5833,72.4821,72.5599,15500.0
2013-09-20 11:20:00,93.21,93.21,93.1,93.15,14300.0,72.5755,72.5755,72.4899,72.5288,14300.0
2013-09-20 11:30:00,93.16,93.28,93.08,93.09,18000.0,72.5366,72.63,72.4743,72.4821,18000.0
2013-09-20 11:40:00,93.15,93.16,93.04,93.11,10700.0,72.5288,72.5366,72.4431,72.4976,10700.0
2013-09-20 11:50:00,93.1,93.11,92.89,92.91,14700.0,72.4899,72.4976,72.3263,72.3419,14700.0
2013-09-20 12:00:00,92.89,92.92,92.84,92.85,18200.0,72.3263,72.3497,72.2874,72.2952,18200.0
2013-09-20 12:10:00,92.87,92.87,92.63,92.63,26000.0,72.3108,72.3108,72.1239,72.1239,26000.0
2013-09-20 12:20:00,92.62,92.63,92.36,92.52,22300.0,72.1161,72.1239,71.9137,72.0383,22300.0
2013-09-20 12:30:00,92.5,92.65,92.48,92.59,17900.0,72.0227,72.1395,72.0071,72.0928,17900.0
2013-09-20 12:40:00,92.61,92.72,92.58,92.67,17400.0,72.1083,72.194,72.085,72.155,17400.0
2013-09-20 12:50:00,92.66,92.72,92.61,92.67,15900.0,72.1473,72.194,72.1083,72.155,15900.0
2013-09-20 13:00:00,92.68,92.69,92.56,92.58,14600.0,72.1628,72.1706,72.0694,72.085,14600.0
2013-09-20 13:10:00,92.58,92.59,92.45,92.54,27700.0,72.085,72.0928,71.9838,72.0538,27700.0
2013-09-20 13:20:00,92.54,92.65,92.49,92.49,28600.0,72.0538,72.1395,72.0149,72.0149,28600.0
2013-09-20 13:30:00,92.47,92.5,92.37,92.38,23000.0,71.9993,72.0227,71.9215,71.9292,23000.0
2013-09-20 13:40:00,92.39,92.39,92.1,92.21,36500.0,71.937,71.937,71.7112,71.7969,36500.0
2013-09-20 13:50:00,92.21,92.21,91.96,91.97,36800.0,71.7969,71.7969,71.6022,71.61,36800.0
2013-09-20 14:00:00,91.98,92.13,91.93,92.11,31000.0,71.6178,71.7346,71.5789,71.719,31000.0
2013-09-20 14:10:00,92.13,92.14,92.01,92.03,23700.0,71.7346,71.7424,71.6412,71.6567,23700.0
2013-09-20 14:20:00,92.03,92.29,92.0,92.29,24600.0,71.6567,71.8592,71.6334,71.8592,24600.0
2013-09-20 14:30:00,92.28,92.37,92.26,92.33,49100.0,71.8514,71.9215,71.8358,71.8903,49100.0
2013-09-20 14:40:00,92.34,92.46,92.33,92.38,42800.0,71.8981,71.9915,71.8903,71.9292,42800.0
2013-09-20 14:50:00,92.38,92.41,92.32,92.37,31900.0,71.9292,71.9526,71.8825,71.9215,31900.0
2013-09-20 15:00:00,92.37,92.5,92.33,92.34,26600.0,71.9215,72.0227,71.8903,71.8981,26600.0
2013-09-20 15:10:00,92.33,92.38,92.28,92.29,37400.0,71.8903,71.9292,71.8514,71.8592,37400.0
2013-09-20 15:20:00,92.29,92.31,92.12,92.12,30200.0,71.8592,71.8747,71.7268,71.7268,30200.0
2013-09-20 15:30:00,92.14,92.34,92.09,92.29,46100.0,71.7424,71.8981,71.7034,71.8592,46100.0
2013-09-20 15:40:00,92.32,92.42,92.16,92.21,75500.0,71.8825,71.9604,71.758,71.7969,75500.0
2013-09-20 15:50:00,92.2,92.29,92.17,92.22,165300.0,71.7891,71.8592,71.7657,71.8047,165300.0
2013-09-23 09:30:00,91.4,92.06,91.4,91.79,68400.0,71.1662,71.6801,71.1662,71.4699,68400.0
2013-09-23 09:40:00,91.83,91.89,91.4,91.46,27900.0,71.501,71.5477,71.1662,71.2129,27900.0
2013-09-23 09:50:00,91.53,91.56,91.08,91.33,50600.0,71.2674,71.2908,70.917,71.1117,50600.0
2013-09-23 10:00:00,91.38,91.51,91.11,91.13,35100.0,71.1506,71.2518,70.9404,70.956,35100.0
2013-09-23 10:10:00,91.12,91.51,91.07,91.42,44800.0,70.9482,71.2518,70.9093,71.1818,44800.0
2013-09-23 10:20:00,91.42,91.51,91.28,91.3,18500.0,71.1818,71.2518,71.0728,71.0883,18500.0
2013-09-23 10:30:00,91.27,91.52,91.11,91.15,20600.0,71.065,71.2596,70.9404,70.9715,20600.0
2013-09-23 10:40:00,91.13,91.3,91.09,91.24,20200.0,70.956,71.0883,70.9248,71.0416,20200.0
2013-09-23 10:50:00,91.27,91.27,90.74,90.85,27900.0,71.065,71.065,70.6523,70.738,27900.0
2013-09-23 11:00:00,90.89,91.0,90.73,90.75,32800.0,70.7691,70.8547,70.6445,70.6601,32800.0
2013-09-23 11:10:00,90.76,90.97,90.73,90.92,38900.0,70.6679,70.8314,70.6445,70.7925,38900.0
2013-09-23 11:20:00,90.91,90.98,90.85,90.93,15500.0,70.7847,70.8392,70.738,70.8002,15500.0
2013-09-23 11:30:00,90.98,91.1,90.85,91.08,14300.0,70.8392,70.9326,70.738,70.917,14300.0
2013-09-23 11:40:00,91.1,91.19,91.08,91.09,10200.0,70.9326,71.0027,70.917,70.9248,10200.0
2013-09-23 11:50:00,91.07,91.08,90.94,90.95,14800.0,70.9093,70.917,70.808,70.8158,14800.0
2013-09-23 12:00:00,90.95,91.16,90.95,90.98,19400.0,70.8158,70.9793,70.8158,70.8392,19400.0
2013-09-23 12:10:00,90.97,91.06,90.95,91.0,11500.0,70.8314,70.9015,70.8158,70.8547,11500.0
2013-09-23 12:20:00,90.97,91.12,90.96,91.09,12400.0,70.8314,70.9482,70.8236,70.9248,12400.0
2013-09-23 12:30:00,91.11,91.15,91.0,91.15,17000.0,70.9404,70.9715,70.8547,70.9715,17000.0
2013-09-23 12:40:00,91.16,91.23,91.1,91.15,7800.0,70.9793,71.0338,70.9326,70.9715,7800.0
2013-09-23 12:50:00,91.17,91.28,91.15,91.27,18000.0,70.9871,71.0728,70.9715,71.065,18000.0
2013-09-23 13:00:00,91.27,91.34,91.21,91.25,10200.0,71.065,71.1195,71.0183,71.0494,10200.0
2013-09-23 13:10:00,91.27,91.32,91.11,91.2,14500.0,71.065,71.1039,70.9404,71.0105,14500.0
2013-09-23 13:20:00,91.21,91.34,91.2,91.31,11800.0,71.0183,71.1195,71.0105,71.0961,11800.0
2013-09-23 13:30:00,91.28,91.31,91.24,91.29,11300.0,71.0728,71.0961,71.0416,71.0805,11300.0
2013-09-23 13:40:00,91.29,91.38,91.27,91.35,12900.0,71.0805,71.1506,71.065,71.1273,12900.0
2013-09-23 13:50:00,91.37,91.57,91.37,91.52,15000.0,71.1428,71.2986,71.1428,71.2596,15000.0
2013-09-23 14:00:00,91.55,91.62,91.51,91.62,12600.0,71.283,71.3375,71.2518,71.3375,12600.0
2013-09-23 14:10:00,91.62,91.62,91.51,91.58,10300.0,71.3375,71.3375,71.2518,71.3063,10300.0
2013-09-23 14:20:00,91.58,91.6,91.36,91.4,14500.0,71.3063,71.3219,71.1351,71.1662,14500.0
2013-09-23 14:30:00,91.39,91.43,91.34,91.42,10600.0,71.1584,71.1896,71.1195,71.1818,10600.0
2013-09-23 14:40:00,91.4,91.47,91.36,91.42,11200.0,71.1662,71.2207,71.1351,71.1818,11200.0
2013-09-23 14:50:00,91.42,91.65,91.42,91.62,15700.0,71.1818,71.3609,71.1818,71.3375,15700.0
2013-09-23 15:00:00,91.61,91.61,91.47,91.6,20000.0,71.3297,71.3297,71.2207,71.3219,20000.0
2013-09-23 15:10:00,91.6,91.62,91.44,91.47,19200.0,71.3219,71.3375,71.1973,71.2207,19200.0
2013-09-23 15:20:00,91.48,91.48,91.28,91.3,29100.0,71.2285,71.2285,71.0728,71.0883,29100.0
2013-09-23 15:30:00,91.3,91.58,91.29,91.55,39900.0,71.0883,71.3063,71.0805,71.283,39900.0
2013-09-23 15:40:00,91.54,91.58,91.43,91.45,43100.0,71.2752,71.3063,71.1896,71.2051,43100.0
2013-09-23 15:50:00,91.44,91.51,91.3,91.36,74200.0,71.1973,71.2518,71.0883,71.1351,74200.0
2013-09-24 09:30:00,91.41,91.89,91.41,91.51,26000.0,71.174,71.5477,71.174,71.2518,26000.0
2013-09-24 09:40:00,91.42,91.84,91.35,91.75,21900.0,71.1818,71.5088,71.1273,71.4387,21900.0
2013-09-24 09:50:00,91.75,91.75,91.46,91.57,13400.0,71.4387,71.4387,71.2129,71.2986,13400.0
2013-09-24 10:00:00,91.54,91.54,91.26,91.37,24900.0,71.2752,71.2752,71.0572,71.1428,24900.0
2013-09-24 10:10:00,91.39,91.5,91.24,91.3,14400.0,71.1584,71.2441,71.0416,71.0883,14400.0
2013-09-24 10:20:00,91.28,91.39,91.22,91.3,27500.0,71.0728,71.1584,71.026,71.0883,27500.0
2013-09-24 10:30:00,91.33,91.42,91.21,91.21,45300.0,71.1117,71.1818,71.0183,71.0183,45300.0
2013-09-24 10:40:00,91.22,91.47,91.2,91.36,43600.0,71.026,71.2207,71.0105,71.1351,43600.0
2013-09-24 10:50:00,91.35,91.61,91.35,91.59,47800.0,71.1273,71.3297,71.1273,71.3141,47800.0
2013-09-24 11:00:00,91.59,91.79,91.55,91.68,34700.0,71.3141,71.4699,71.283,71.3842,34700.0
2013-09-24 11:10:00,91.67,91.83,91.67,91.83,21000.0,71.3764,71.501,71.3764,71.501,21000.0
2013-09-24 11:20:00,91.84,91.84,91.56,91.56,31500.0,71.5088,71.5088,71.2908,71.2908,31500.0
2013-09-24 11:30:00,91.57,91.78,91.57,91.64,29300.0,71.2986,71.4621,71.2986,71.3531,29300.0
2013-09-24 11:40:00,91.65,91.7,91.56,91.56,14500.0,71.3609,71.3998,71.2908,71.2908,14500.0
2013-09-24 11:50:00,91.56,91.65,91.49,91.59,13000.0,71.2908,71.3609,71.2363,71.3141,13000.0
2013-09-24 12:00:00,91.61,91.68,91.53,91.67,12700.0,71.3297,71.3842,71.2674,71.3764,12700.0
2013-09-24 12:10:00,91.65,91.69,91.61,91.64,12500.0,71.3609,71.392,71.3297,71.3531,12500.0
2013-09-24 12:20:00,91.63,91.7,91.61,91.69,11600.0,71.3453,71.3998,71.3297,71.392,11600.0
2013-09-24 12:30:00,91.7,91.72,91.66,91.71,18200.0,71.3998,71.4154,71.3686,71.4076,18200.0
2013-09-24 12:40:00,91.72,91.73,91.68,91.69,14000.0,71.4154,71.4231,71.3842,71.392,14000.0
2013-09-24 12:50:00,91.7,91.73,91.65,91.71,8900.0,71.3998,71.4231,71.3609,71.4076,8900.0
2013-09-24 13:00:00,91.71,91.72,91.65,91.68,9500.0,71.4076,71.4154,71.3609,71.3842,9500.0
2013-09-24 13:10:00,91.67,91.75,91.67,91.72,13900.0,71.3764,71.4387,71.3764,71.4154,13900.0
2013-09-24 13:20:00,91.72,91.76,91.69,91.75,13400.0,71.4154,71.4465,71.392,71.4387,13400.0
2013-09-24 13:30:00,91.76,91.77,91.7,91.73,13900.0,71.4465,71.4543,71.3998,71.4231,13900.0
2013-09-24 13:40:00,91.73,91.82,91.7,91.78,29300.0,71.4231,71.4932,71.3998,71.4621,29300.0
2013-09-24 13:50:00,91.78,91.79,91.72,91.74,29900.0,71.4621,71.4699,71.4154,71.4309,29900.0
2013-09-24 14:00:00,91.75,91.81,91.74,91.78,25000.0,71.4387,71.4854,71.4309,71.4621,25000.0
2013-09-24 14:10:00,91.78,91.8,91.72,91.79,14600.0,71.4621,71.4776,71.4154,71.4699,14600.0
2013-09-24 14:20:00,91.79,91.79,91.54,91.6,28000.0,71.4699,71.4699,71.2752,71.3219,28000.0
2013-09-24 14:30:00,91.61,91.68,91.61,91.62,14900.0,71.3297,71.3842,71.3297,71.3375,14900.0
2013-09-24 14:40:00,91.61,91.65,91.56,91.61,19100.0,71.3297,71.3609,71.2908,71.3297,19100.0
2013-09-24 14:50:00,91.6,91.6,91.41,91.41,30500.0,71.3219,71.3219,71.174,71.174,30500.0
2013-09-24 15:00:00,91.4,91.45,91.3,91.45,35200.0,71.1662,71.2051,71.0883,71.2051,35200.0
2013-09-24 15:10:00,91.42,91.6,91.4,91.56,27500.0,71.1818,71.3219,71.1662,71.2908,27500.0
2013-09-24 15:20:00,91.55,91.65,91.41,91.45,27200.0,71.283,71.3609,71.174,71.2051,27200.0
2013-09-24 15:30:00,91.46,91.46,91.32,91.32,28500.0,71.2129,71.2129,71.1039,71.1039,28500.0
2013-09-24 15:40:00,91.32,91.42,91.16,91.2,42300.0,71.1039,71.1818,70.9793,71.0105,42300.0
2013-09-24 15:50:00,91.18,91.22,90.9,90.99,121500.0,70.9949,71.026,70.7769,70.847,121500.0
2013-09-25 09:30:00,91.18,91.55,91.03,91.29,32900.0,70.9949,71.283,70.8781,71.0805,32900.0
2013-09-25 09:40:00,91.33,91.37,90.84,91.29,22900.0,71.1117,71.1428,70.7302,71.0805,22900.0
2013-09-25 09:50:00,91.34,91.49,91.14,91.4,21500.0,71.1195,71.2363,70.9638,71.1662,21500.0
2013-09-25 10:00:00,91.35,91.54,91.11,91.18,19500.0,71.1273,71.2752,70.9404,70.9949,19500.0
2013-09-25 10:10:00,91.19,91.19,90.9,91.02,19200.0,71.0027,71.0027,70.7769,70.8703,19200.0
2013-09-25 10:20:00,91.01,91.47,90.95,91.41,15900.0,70.8625,71.2207,70.8158,71.174,15900.0
2013-09-25 10:30:00,91.41,91.56,91.32,91.48,18000.0,71.174,71.2908,71.1039,71.2285,18000.0
2013-09-25 10:40:00,91.53,91.61,91.52,91.54,6500.0,71.2674,71.3297,71.2596,71.2752,6500.0
2013-09-25 10:50:00,91.53,91.63,91.42,91.45,10000.0,71.2674,71.3453,71.1818,71.2051,10000.0
2013-09-25 11:00:00,91.45,91.5,91.24,91.38,15300.0,71.2051,71.2441,71.0416,71.1506,15300.0
2013-09-25 11:10:00,91.37,91.73,91.3,91.72,10300.0,71.1428,71.4231,71.0883,71.4154,10300.0
2013-09-25 11:20:00,91.74,91.83,91.6,91.76,15900.0,71.4309,71.501,71.3219,71.4465,15900.0
2013-09-25 11:30:00,91.75,91.8,91.7,91.77,10600.0,71.4387,71.4776,71.3998,71.4543,10600.0
2013-09-25 11:40:00,91.77,91.8,91.68,91.73,10900.0,71.4543,71.4776,71.3842,71.4231,10900.0
2013-09-25 11:50:00,91.75,91.91,91.74,91.83,9900.0,71.4387,71.5633,71.4309,71.501,9900.0
2013-09-25 12:00:00,91.84,91.86,91.66,91.83,12100.0,71.5088,71.5244,71.3686,71.501,12100.0
2013-09-25 12:10:00,91.83,91.94,91.79,91.89,10600.0,71.501,71.5867,71.4699,71.5477,10600.0
2013-09-25 12:20:00,91.89,91.89,91.48,91.52,13800.0,71.5477,71.5477,71.2285,71.2596,13800.0
2013-09-25 12:30:00,91.54,91.65,91.52,91.65,10000.0,71.2752,71.3609,71.2596,71.3609,10000.0
2013-09-25 12:40:00,91.65,91.68,91.58,91.68,7700.0,71.3609,71.3842,71.3063,71.3842,7700.0
2013-09-25 12:50:00,91.65,91.66,91.5,91.59,7600.0,71.3609,71.3686,71.2441,71.3141,7600.0
2013-09-25 13:00:00,91.61,91.73,91.61,91.67,6300.0,71.3297,71.4231,71.3297,71.3764,6300.0
2013-09-25 13:10:00,91.67,91.73,91.57,91.59,8800.0,71.3764,71.4231,71.2986,71.3141,8800.0
2013-09-25 13:20:00,91.59,91.61,91.48,91.51,8400.0,71.3141,71.3297,71.2285,71.2518,8400.0
2013-09-25 13:30:00,91.49,91.49,91.13,91.13,22300.0,71.2363,71.2363,70.956,70.956,22300.0
2013-09-25 13:40:00,91.16,91.31,91.1,91.31,13600.0,70.9793,71.0961,70.9326,71.0961,13600.0
2013-09-25 13:50:00,91.31,91.43,91.17,91.33,20300.0,71.0961,71.1896,70.9871,71.1117,20300.0
2013-09-25 14:00:00,91.35,91.44,91.17,91.23,14600.0,71.1273,71.1973,70.9871,71.0338,14600.0
2013-09-25 14:10:00,91.24,91.37,91.03,91.23,15200.0,71.0416,71.1428,70.8781,71.0338,15200.0
2013-09-25 14:20:00,91.18,91.31,91.13,91.26,11400.0,70.9949,71.0961,70.956,71.0572,11400.0
2013-09-25 14:30:00,91.23,91.34,91.15,91.23,25400.0,71.0338,71.1195,70.9715,71.0338,25400.0
2013-09-25 14:40:00,91.25,91.5,91.24,91.43,10200.0,71.0494,71.2441,71.0416,71.1896,10200.0
2013-09-25 14:50:00,91.44,91.49,91.3,91.3,11400.0,71.1973,71.2363,71.0883,71.0883,11400.0
2013-09-25 15:00:00,91.33,91.46,91.31,91.46,10300.0,71.1117,71.2129,71.0961,71.2129,10300.0
2013-09-25 15:10:00,91.46,91.61,91.44,91.48,19700.0,71.2129,71.3297,71.1973,71.2285,19700.0
2013-09-25 15:20:00,91.49,91.49,91.33,91.39,34600.0,71.2363,71.2363,71.1117,71.1584,34600.0
2013-09-25 15:30:00,91.4,91.49,91.33,91.41,29500.0,71.1662,71.2363,71.1117,71.174,29500.0
2013-09-25 15:40:00,91.41,91.43,91.23,91.26,28100.0,71.174,71.1896,71.0338,71.0572,28100.0
2013-09-25 15:50:00,91.25,91.29,91.15,91.17,98300.0,71.0494,71.0805,70.9715,70.9871,98300.0
2013-09-26 09:30:00,91.22,91.96,91.22,91.86,26200.0,71.026,71.6022,71.026,71.5244,26200.0
2013-09-26 09:40:00,91.86,91.98,91.84,91.92,9000.0,71.5244,71.6178,71.5088,71.5711,9000.0
2013-09-26 09:50:00,91.94,92.06,91.8,92.0,18300.0,71.5867,71.6801,71.4776,71.6334,18300.0
2013-09-26 10:00:00,91.97,92.17,91.9,92.05,13500.0,71.61,71.7657,71.5555,71.6723,13500.0
2013-09-26 10:10:00,92.11,92.12,91.84,91.85,7700.0,71.719,71.7268,71.5088,71.5166,7700.0
2013-09-26 10:20:00,91.81,91.87,91.75,91.8,7800.0,71.4854,71.5321,71.4387,71.4776,7800.0
2013-09-26 10:30:00,91.8,91.93,91.65,91.75,17700.0,71.4776,71.5789,71.3609,71.4387,17700.0
2013-09-26 10:40:00,91.75,91.77,91.26,91.42,20200.0,71.4387,71.4543,71.0572,71.1818,20200.0
2013-09-26 10:50:00,91.39,91.46,91.3,91.41,15500.0,71.1584,71.2129,71.0883,71.174,15500.0
2013-09-26 11:00:00,91.36,91.36,91.1,91.27,10700.0,71.1351,71.1351,70.9326,71.065,10700.0
2013-09-26 11:10:00,91.26,91.26,91.13,91.13,7300.0,71.0572,71.0572,70.956,70.956,7300.0
2013-09-26 11:20:00,91.22,91.45,91.21,91.37,15200.0,71.026,71.2051,71.0183,71.1428,15200.0
2013-09-26 11:30:00,91.34,91.36,91.21,91.28,5700.0,71.1195,71.1351,71.0183,71.0728,5700.0
2013-09-26 11:40:00,91.26,91.41,91.26,91.31,8200.0,71.0572,71.174,71.0572,71.0961,8200.0
2013-09-26 11:50:00,91.3,91.35,91.24,91.31,6400.0,71.0883,71.1273,71.0416,71.0961,6400.0
2013-09-26 12:00:00,91.38,91.41,91.08,91.18,43600.0,71.1506,71.174,70.917,70.9949,43600.0
2013-09-26 12:10:00,91.18,91.23,91.1,91.14,8100.0,70.9949,71.0338,70.9326,70.9638,8100.0
2013-09-26 12:20:00,91.14,91.39,91.12,91.39,18400.0,70.9638,71.1584,70.9482,71.1584,18400.0
2013-09-26 12:30:00,91.4,91.48,91.38,91.44,5500.0,71.1662,71.2285,71.1506,71.1973,5500.0
2013-09-26 12:40:00,91.45,91.5,91.42,91.43,8900.0,71.2051,71.2441,71.1818,71.1896,8900.0
2013-09-26 12:50:00,91.4,91.41,91.3,91.41,3800.0,71.1662,71.174,71.0883,71.174,3800.0
2013-09-26 13:00:00,91.45,91.57,91.45,91.52,6600.0,71.2051,71.2986,71.2051,71.2596,6600.0
2013-09-26 13:10:00,91.52,91.62,91.52,91.59,3700.0,71.2596,71.3375,71.2596,71.3141,3700.0
2013-09-26 13:20:00,91.56,91.61,91.55,91.59,4400.0,71.2908,71.3297,71.283,71.3141,4400.0
2013-09-26 13:30:00,91.59,91.63,91.36,91.36,4300.0,71.3141,71.3453,71.1351,71.1351,4300.0
2013-09-26 13:40:00,91.38,91.42,91.19,91.33,7600.0,71.1506,71.1818,71.0027,71.1117,7600.0
2013-09-26 13:50:00,91.32,91.38,91.31,91.34,3900.0,71.1039,71.1506,71.0961,71.1195,3900.0
2013-09-26 14:00:00,91.31,91.31,91.0,91.12,8300.0,71.0961,71.0961,70.8547,70.9482,8300.0
2013-09-26 14:10:00,91.14,91.19,91.07,91.17,5500.0,70.9638,71.0027,70.9093,70.9871,5500.0
2013-09-26 14:20:00,91.21,91.24,91.08,91.19,5200.0,71.0183,71.0416,70.917,71.0027,5200.0
2013-09-26 14:30:00,91.23,91.23,91.08,91.18,11300.0,71.0338,71.0338,70.917,70.9949,11300.0
2013-09-26 14:40:00,91.17,91.19,91.01,91.1,10900.0,70.9871,71.0027,70.8625,70.9326,10900.0
2013-09-26 14:50:00,91.1,91.22,91.06,91.15,12100.0,70.9326,71.026,70.9015,70.9715,12100.0
2013-09-26 15:00:00,91.1,91.25,91.08,91.22,9700.0,70.9326,71.0494,70.917,71.026,9700.0
2013-09-26 15:10:00,91.22,91.24,91.11,91.15,16200.0,71.026,71.0416,70.9404,70.9715,16200.0
2013-09-26 15:20:00,91.13,91.29,91.13,91.24,11900.0,70.956,71.0805,70.956,71.0416,11900.0
2013-09-26 15:30:00,91.24,91.37,91.2,91.34,24700.0,71.0416,71.1428,71.0105,71.1195,24700.0
2013-09-26 15:40:00,91.35,91.52,91.33,91.5,24900.0,71.1273,71.2596,71.1117,71.2441,24900.0
2013-09-26 15:50:00,91.5,91.63,91.38,91.56,83900.0,71.2441,71.3453,71.1506,71.2908,83900.0
2013-09-27 09:30:00,90.74,90.99,90.46,90.82,25100.0,70.6523,70.847,70.4343,70.7146,25100.0
2013-09-27 09:40:00,90.71,91.13,90.67,91.12,12800.0,70.6289,70.956,70.5978,70.9482,12800.0
2013-09-27 09:50:00,91.11,91.26,90.9,91.1,11900.0,70.9404,71.0572,70.7769,70.9326,11900.0
2013-09-27 10:00:00,91.01,91.13,90.79,90.87,19700.0,70.8625,70.956,70.6912,70.7535,19700.0
2013-09-27 10:10:00,90.89,91.35,90.86,91.14,15600.0,70.7691,71.1273,70.7457,70.9638,15600.0
2013-09-27 10:20:00,91.14,91.14,90.96,90.99,8100.0,70.9638,70.9638,70.8236,70.847,8100.0
2013-09-27 10:30:00,90.96,91.15,90.93,91.05,13300.0,70.8236,70.9715,70.8002,70.8937,13300.0
2013-09-27 10:40:00,91.01,91.06,90.92,90.98,9500.0,70.8625,70.9015,70.7925,70.8392,9500.0
2013-09-27 10:50:00,90.99,91.08,90.87,91.07,9300.0,70.847,70.917,70.7535,70.9093,9300.0
2013-09-27 11:00:00,91.13,91.21,90.85,90.87,9800.0,70.956,71.0183,70.738,70.7535,9800.0
2013-09-27 11:10:00,90.86,90.92,90.79,90.92,9200.0,70.7457,70.7925,70.6912,70.7925,9200.0
2013-09-27 11:20:00,90.9,91.05,90.9,91.05,4300.0,70.7769,70.8937,70.7769,70.8937,4300.0
2013-09-27 11:30:00,91.13,91.39,91.11,91.32,10900.0,70.956,71.1584,70.9404,71.1039,10900.0
2013-09-27 11:40:00,91.32,91.37,91.22,91.26,7700.0,71.1039,71.1428,71.026,71.0572,7700.0
2013-09-27 11:50:00,91.25,91.26,91.17,91.22,7900.0,71.0494,71.0572,70.9871,71.026,7900.0
2013-09-27 12:00:00,91.2,91.3,91.18,91.19,10700.0,71.0105,71.0883,70.9949,71.0027,10700.0
2013-09-27 12:10:00,91.19,91.34,91.12,91.34,6500.0,71.0027,71.1195,70.9482,71.1195,6500.0
2013-09-27 12:20:00,91.37,91.44,91.28,91.3,4200.0,71.1428,71.1973,71.0728,71.0883,4200.0
2013-09-27 12:30:00,91.3,91.44,91.3,91.31,6200.0,71.0883,71.1973,71.0883,71.0961,6200.0
2013-09-27 12:40:00,91.31,91.36,91.26,91.3,6500.0,71.0961,71.1351,71.0572,71.0883,6500.0
2013-09-27 12:50:00,91.29,91.37,91.29,91.34,4400.0,71.0805,71.1428,71.0805,71.1195,4400.0
2013-09-27 13:00:00,91.33,91.39,91.31,91.39,3700.0,71.1117,71.1584,71.0961,71.1584,3700.0
2013-09-27 13:10:00,91.39,91.48,91.35,91.36,9700.0,71.1584,71.2285,71.1273,71.1351,9700.0
2013-09-27 13:20:00,91.34,91.34,91.25,91.26,8300.0,71.1195,71.1195,71.0494,71.0572,8300.0
2013-09-27 13:30:00,91.26,91.31,91.25,91.26,14400.0,71.0572,71.0961,71.0494,71.0572,14400.0
2013-09-27 13:40:00,91.23,91.3,91.22,91.29,4600.0,71.0338,71.0883,71.026,71.0805,4600.0
2013-09-27 13:50:00,91.32,91.38,91.32,91.35,10600.0,71.1039,71.1506,71.1039,71.1273,10600.0
2013-09-27 14:00:00,91.35,91.42,91.34,91.35,13100.0,71.1273,71.1818,71.1195,71.1273,13100.0
2013-09-27 14:10:00,91.35,91.4,91.34,91.39,12600.0,71.1273,71.1662,71.1195,71.1584,12600.0
2013-09-27 14:20:00,91.39,91.43,91.34,91.43,12000.0,71.1584,71.1896,71.1195,71.1896,12000.0
2013-09-27 14:30:00,91.42,91.42,91.28,91.37,10700.0,71.1818,71.1818,71.0728,71.1428,10700.0
2013-09-27 14:40:00,91.36,91.48,91.34,91.45,16400.0,71.1351,71.2285,71.1195,71.2051,16400.0
2013-09-27 14:50:00,91.42,91.45,91.31,91.31,6000.0,71.1818,71.2051,71.0961,71.0961,6000.0
2013-09-27 15:00:00,91.3,91.37,91.26,91.28,13600.0,71.0883,71.1428,71.0572,71.0728,13600.0
2013-09-27 15:10:00,91.28,91.36,91.25,91.28,8800.0,71.0728,71.1351,71.0494,71.0728,8800.0
2013-09-27 15:20:00,91.26,91.42,91.25,91.4,15500.0,71.0572,71.1818,71.0494,71.1662,15500.0
2013-09-27 15:30:00,91.42,91.53,91.35,91.5,19800.0,71.1818,71.2674,71.1273,71.2441,19800.0
2013-09-27 15:40:00,91.49,91.51,91.3,91.31,25500.0,71.2363,71.2518,71.0883,71.0961,25500.0
2013-09-27 15:50:00,91.32,91.58,91.32,91.43,75900.0,71.1039,71.3063,71.1039,71.1896,75900.0
2013-09-30 09:30:00,90.36,90.66,90.12,90.66,31800.0,70.3564,70.59,70.1696,70.59,31800.0
2013-09-30 09:40:00,90.68,90.83,90.33,90.47,18400.0,70.6056,70.7224,70.3331,70.4421,18400.0
2013-09-30 09:50:00,90.47,90.69,90.29,90.63,10800.0,70.4421,70.6134,70.3019,70.5667,10800.0
2013-09-30 10:00:00,90.65,90.92,90.64,90.72,14900.0,70.5822,70.7925,70.5744,70.6367,14900.0
2013-09-30 10:10:00,90.74,91.01,90.7,91.0,26600.0,70.6523,70.8625,70.6212,70.8547,26600.0
2013-09-30 10:20:00,91.04,91.19,90.94,91.03,14500.0,70.8859,71.0027,70.808,70.8781,14500.0
2013-09-30 10:30:00,91.07,91.29,90.99,91.2,17000.0,70.9093,71.0805,70.847,71.0105,17000.0
2013-09-30 10:40:00,91.16,91.28,91.04,91.07,20100.0,70.9793,71.0728,70.8859,70.9093,20100.0
2013-09-30 10:50:00,91.1,91.19,91.04,91.15,10400.0,70.9326,71.0027,70.8859,70.9715,10400.0
2013-09-30 11:00:00,91.12,91.19,91.01,91.01,16000.0,70.9482,71.0027,70.8625,70.8625,16000.0
2013-09-30 11:10:00,91.02,91.05,90.83,90.85,8400.0,70.8703,70.8937,70.7224,70.738,8400.0
2013-09-30 11:20:00,90.88,91.09,90.88,91.01,14000.0,70.7613,70.9248,70.7613,70.8625,14000.0
2013-09-30 11:30:00,91.04,91.16,90.93,91.09,16300.0,70.8859,70.9793,70.8002,70.9248,16300.0
2013-09-30 11:40:00,91.08,91.14,90.95,90.96,10900.0,70.917,70.9638,70.8158,70.8236,10900.0
2013-09-30 11:50:00,90.95,91.15,90.85,91.15,12400.0,70.8158,70.9715,70.738,70.9715,12400.0
2013-09-30 12:00:00,91.13,91.13,90.91,90.93,12600.0,70.956,70.956,70.7847,70.8002,12600.0
2013-09-30 12:10:00,90.9,90.91,90.77,90.8,24900.0,70.7769,70.7847,70.6757,70.699,24900.0
2013-09-30 12:20:00,90.83,90.85,90.73,90.82,19100.0,70.7224,70.738,70.6445,70.7146,19100.0
2013-09-30 12:30:00,90.83,90.93,90.82,90.91,13200.0,70.7224,70.8002,70.7146,70.7847,13200.0
2013-09-30 12:40:00,90.91,91.09,90.91,91.05,9900.0,70.7847,70.9248,70.7847,70.8937,9900.0
2013-09-30 12:50:00,91.05,91.05,90.98,91.04,9200.0,70.8937,70.8937,70.8392,70.8859,9200.0
2013-09-30 13:00:00,91.03,91.13,91.02,91.06,28800.0,70.8781,70.956,70.8703,70.9015,28800.0
2013-09-30 13:10:00,91.08,91.31,91.0,91.24,33700.0,70.917,71.0961,70.8547,71.0416,33700.0
2013-09-30 13:20:00,91.28,91.28,91.1,91.12,15200.0,71.0728,71.0728,70.9326,70.9482,15200.0
2013-09-30 13:30:00,91.17,91.48,91.15,91.23,16300.0,70.9871,71.2285,70.9715,71.0338,16300.0
2013-09-30 13:40:00,91.26,91.51,91.26,91.41,13200.0,71.0572,71.2518,71.0572,71.174,13200.0
2013-09-30 13:50:00,91.41,91.45,91.03,91.18,17800.0,71.174,71.2051,70.8781,70.9949,17800.0
2013-09-30 14:00:00,91.22,91.26,91.11,91.26,20000.0,71.026,71.0572,70.9404,71.0572,20000.0
2013-09-30 14:10:00,91.29,91.29,91.12,91.19,8400.0,71.0805,71.0805,70.9482,71.0027,8400.0
2013-09-30 14:20:00,91.16,91.26,91.09,91.23,8200.0,70.9793,71.0572,70.9248,71.0338,8200.0
2013-09-30 14:30:00,91.19,91.4,91.19,91.36,11300.0,71.0027,71.1662,71.0027,71.1351,11300.0
2013-09-30 14:40:00,91.32,91.43,91.26,91.43,9300.0,71.1039,71.1896,71.0572,71.1896,9300.0
2013-09-30 14:50:00,91.42,91.42,91.27,91.29,10800.0,71.1818,71.1818,71.065,71.0805,10800.0
2013-09-30 15:00:00,91.28,91.28,91.06,91.13,12400.0,71.0728,71.0728,70.9015,70.956,12400.0
2013-09-30 15:10:00,91.11,91.11,90.87,90.95,19300.0,70.9404,70.9404,70.7535,70.8158,19300.0
2013-09-30 15:20:00,90.94,91.09,90.9,91.0,16600.0,70.808,70.9248,70.7769,70.8547,16600.0
2013-09-30 15:30:00,91.0,91.07,90.87,90.96,35000.0,70.8547,70.9093,70.7535,70.8236,35000.0
2013-09-30 15:40:00,90.96,91.07,90.82,90.87,33900.0,70.8236,70.9093,70.7146,70.7535,33900.0
2013-09-30 15:50:00,90.85,91.11,90.8,91.08,80200.0,70.738,70.9404,70.699,70.917,80200.0
2013-10-01 09:30:00,91.2,91.73,91.08,91.64,21400.0,71.0105,71.4231,70.917,71.3531,21400.0
2013-10-01 09:40:00,91.68,91.71,91.4,91.55,15700.0,71.3842,71.4076,71.1662,71.283,15700.0
2013-10-01 09:50:00,91.52,91.55,91.13,91.3,14300.0,71.2596,71.283,70.956,71.0883,14300.0
2013-10-01 10:00:00,91.38,91.72,91.25,91.46,26100.0,71.1506,71.4154,71.0494,71.2129,26100.0
2013-10-01 10:10:00,91.4,91.45,91.02,91.23,13900.0,71.1662,71.2051,70.8703,71.0338,13900.0
2013-10-01 10:20:00,91.29,91.65,91.28,91.42,23700.0,71.0805,71.3609,71.0728,71.1818,23700.0
2013-10-01 10:30:00,91.45,91.78,91.45,91.7,8600.0,71.2051,71.4621,71.2051,71.3998,8600.0
2013-10-01 10:40:00,91.71,91.84,91.69,91.84,14000.0,71.4076,71.5088,71.392,71.5088,14000.0
2013-10-01 10:50:00,91.77,92.03,91.76,91.85,12100.0,71.4543,71.6567,71.4465,71.5166,12100.0
2013-10-01 11:00:00,91.86,91.91,91.76,91.78,15300.0,71.5244,71.5633,71.4465,71.4621,15300.0
2013-10-01 11:10:00,91.78,91.81,91.69,91.79,8900.0,71.4621,71.4854,71.392,71.4699,8900.0
2013-10-01 11:20:00,91.8,91.84,91.64,91.71,12500.0,71.4776,71.5088,71.3531,71.4076,12500.0
2013-10-01 11:30:00,91.72,91.9,91.72,91.9,14600.0,71.4154,71.5555,71.4154,71.5555,14600.0
2013-10-01 11:40:00,91.89,91.93,91.81,91.82,8100.0,71.5477,71.5789,71.4854,71.4932,8100.0
2013-10-01 11:50:00,91.83,91.91,91.82,91.89,8400.0,71.501,71.5633,71.4932,71.5477,8400.0
2013-10-01 12:00:00,91.86,91.95,91.83,91.94,4200.0,71.5244,71.5944,71.501,71.5867,4200.0
2013-10-01 12:10:00,91.95,92.0,91.94,91.94,7400.0,71.5944,71.6334,71.5867,71.5867,7400.0
2013-10-01 12:20:00,91.95,92.17,91.93,92.14,12800.0,71.5944,71.7657,71.5789,71.7424,12800.0
2013-10-01 12:30:00,92.12,92.13,91.9,91.91,15600.0,71.7268,71.7346,71.5555,71.5633,15600.0
2013-10-01 12:40:00,91.9,91.99,91.9,91.96,9000.0,71.5555,71.6256,71.5555,71.6022,9000.0
2013-10-01 12:50:00,91.96,92.01,91.89,91.89,18200.0,71.6022,71.6412,71.5477,71.5477,18200.0
2013-10-01 13:00:00,91.88,92.11,91.88,92.11,9100.0,71.5399,71.719,71.5399,71.719,9100.0
2013-10-01 13:10:00,92.1,92.11,92.04,92.11,9700.0,71.7112,71.719,71.6645,71.719,9700.0
2013-10-01 13:20:00,92.11,92.11,92.01,92.02,18900.0,71.719,71.719,71.6412,71.6489,18900.0
2013-10-01 13:30:00,92.03,92.03,91.87,91.93,10600.0,71.6567,71.6567,71.5321,71.5789,10600.0
2013-10-01 13:40:00,91.93,91.97,91.89,91.9,9900.0,71.5789,71.61,71.5477,71.5555,9900.0
2013-10-01 13:50:00,91.92,92.06,91.9,92.0,15800.0,71.5711,71.6801,71.5555,71.6334,15800.0
2013-10-01 14:00:00,91.98,91.98,91.85,91.9,15100.0,71.6178,71.6178,71.5166,71.5555,15100.0
2013-10-01 14:10:00,91.9,91.93,91.84,91.84,12800.0,71.5555,71.5789,71.5088,71.5088,12800.0
2013-10-01 14:20:00,91.84,91.9,91.69,91.71,15100.0,71.5088,71.5555,71.392,71.4076,15100.0
2013-10-01 14:30:00,91.72,91.81,91.72,91.81,17500.0,71.4154,71.4854,71.4154,71.4854,17500.0
2013-10-01 14:40:00,91.8,91.82,91.61,91.77,21500.0,71.4776,71.4932,71.3297,71.4543,21500.0
2013-10-01 14:50:00,91.77,91.95,91.74,91.92,21200.0,71.4543,71.5944,71.4309,71.5711,21200.0
2013-10-01 15:00:00,91.91,91.92,91.75,91.83,14500.0,71.5633,71.5711,71.4387,71.501,14500.0
2013-10-01 15:10:00,91.85,91.95,91.85,91.88,15100.0,71.5166,71.5944,71.5166,71.5399,15100.0
2013-10-01 15:20:00,91.9,91.91,91.78,91.89,23000.0,71.5555,71.5633,71.4621,71.5477,23000.0
2013-10-01 15:30:00,91.89,92.07,91.89,91.97,36900.0,71.5477,71.6879,71.5477,71.61,36900.0
2013-10-01 15:40:00,91.97,92.02,91.82,92.0,38000.0,71.61,71.6489,71.4932,71.6334,38000.0
2013-10-01 15:50:00,91.99,92.2,91.87,92.18,87700.0,71.6256,71.7891,71.5321,71.7735,87700.0
2013-10-02 09:30:00,90.78,91.43,90.78,91.14,28700.0,70.6834,71.1896,70.6834,70.9638,28700.0
2013-10-02 09:40:00,91.14,91.57,91.09,91.38,20100.0,70.9638,71.2986,70.9248,71.1506,20100.0
2013-10-02 09:50:00,91.32,91.46,91.21,91.31,12100.0,71.1039,71.2129,71.0183,71.0961,12100.0
2013-10-02 10:00:00,91.27,91.32,90.78,90.8,12400.0,71.065,71.1039,70.6834,70.699,12400.0
2013-10-02 10:10:00,90.78,91.05,90.72,91.03,26600.0,70.6834,70.8937,70.6367,70.8781,26600.0
2013-10-02 10:20:00,91.02,91.15,90.98,91.07,13000.0,70.8703,70.9715,70.8392,70.9093,13000.0
2013-10-02 10:30:00,91.06,91.23,90.92,91.23,12700.0,70.9015,71.0338,70.7925,71.0338,12700.0
2013-10-02 10:40:00,91.22,91.23,91.08,91.19,10300.0,71.026,71.0338,70.917,71.0027,10300.0
2013-10-02 10:50:00,91.16,91.46,91.15,91.43,14000.0,70.9793,71.2129,70.9715,71.1896,14000.0
2013-10-02 11:00:00,91.42,91.52,91.37,91.47,15900.0,71.1818,71.2596,71.1428,71.2207,15900.0
2013-10-02 11:10:00,91.47,91.74,91.45,91.72,12800.0,71.2207,71.4309,71.2051,71.4154,12800.0
2013-10-02 11:20:00,91.69,91.72,91.5,91.58,28500.0,71.392,71.4154,71.2441,71.3063,28500.0
2013-10-02 11:30:00,91.6,91.73,91.59,91.59,18700.0,71.3219,71.4231,71.3141,71.3141,18700.0
2013-10-02 11:40:00,91.59,91.76,91.54,91.76,14500.0,71.3141,71.4465,71.2752,71.4465,14500.0
2013-10-02 11:50:00,91.75,91.85,91.66,91.66,9800.0,71.4387,71.5166,71.3686,71.3686,9800.0
2013-10-02 12:00:00,91.65,91.81,91.65,91.77,7200.0,71.3609,71.4854,71.3609,71.4543,7200.0
2013-10-02 12:10:00,91.77,91.83,91.73,91.75,8900.0,71.4543,71.501,71.4231,71.4387,8900.0
2013-10-02 12:20:00,91.74,91.77,91.56,91.61,11000.0,71.4309,71.4543,71.2908,71.3297,11000.0
2013-10-02 12:30:00,91.62,91.72,91.61,91.66,6400.0,71.3375,71.4154,71.3297,71.3686,6400.0
2013-10-02 12:40:00,91.65,91.78,91.62,91.68,7500.0,71.3609,71.4621,71.3375,71.3842,7500.0
2013-10-02 12:50:00,91.67,91.73,91.67,91.7,5200.0,71.3764,71.4231,71.3764,71.3998,5200.0
2013-10-02 13:00:00,91.72,91.74,91.69,91.7,5100.0,71.4154,71.4309,71.392,71.3998,5100.0
2013-10-02 13:10:00,91.69,91.7,91.61,91.61,10400.0,71.392,71.3998,71.3297,71.3297,10400.0
2013-10-02 13:20:00,91.61,91.87,91.61,91.86,13700.0,71.3297,71.5321,71.3297,71.5244,13700.0
2013-10-02 13:30:00,91.84,91.96,91.8,91.93,15900.0,71.5088,71.6022,71.4776,71.5789,15900.0
2013-10-02 13:40:00,91.93,91.99,91.87,91.93,9000.0,71.5789,71.6256,71.5321,71.5789,9000.0
2013-10-02 13:50:00,91.92,91.93,91.78,91.78,12200.0,71.5711,71.5789,71.4621,71.4621,12200.0
2013-10-02 14:00:00,91.78,91.79,91.7,91.73,8700.0,71.4621,71.4699,71.3998,71.4231,8700.0
2013-10-02 14:10:00,91.76,91.77,91.59,91.72,16700.0,71.4465,71.4543,71.3141,71.4154,16700.0
2013-10-02 14:20:00,91.73,91.74,91.7,91.74,6500.0,71.4231,71.4309,71.3998,71.4309,6500.0
2013-10-02 14:30:00,91.74,91.81,91.66,91.66,18900.0,71.4309,71.4854,71.3686,71.3686,18900.0
2013-10-02 14:40:00,91.63,91.7,91.61,91.65,21300.0,71.3453,71.3998,71.3297,71.3609,21300.0
2013-10-02 14:50:00,91.64,91.71,91.57,91.65,15400.0,71.3531,71.4076,71.2986,71.3609,15400.0
2013-10-02 15:00:00,91.64,91.64,91.58,91.63,12000.0,71.3531,71.3531,71.3063,71.3453,12000.0
2013-10-02 15:10:00,91.64,91.72,91.64,91.66,16200.0,71.3531,71.4154,71.3531,71.3686,16200.0
2013-10-02 15:20:00,91.66,91.7,91.59,91.7,21100.0,71.3686,71.3998,71.3141,71.3998,21100.0
2013-10-02 15:30:00,91.71,91.93,91.71,91.9,31200.0,71.4076,71.5789,71.4076,71.5555,31200.0
2013-10-02 15:40:00,91.9,91.96,91.83,91.91,48100.0,71.5555,71.6022,71.501,71.5633,48100.0
2013-10-02 15:50:00,91.92,92.16,91.87,92.15,97700.0,71.5711,71.758,71.5321,71.7502,97700.0
2013-10-03 09:30:00,91.66,92.12,91.57,91.57,27700.0,71.3686,71.7268,71.2986,71.2986,27700.0
2013-10-03 09:40:00,91.58,91.75,91.5,91.5,34800.0,71.3063,71.4387,71.2441,71.2441,34800.0
2013-10-03 09:50:00,91.5,91.54,91.36,91.47,13200.0,71.2441,71.2752,71.1351,71.2207,13200.0
2013-10-03 10:00:00,91.43,91.43,91.01,91.18,9100.0,71.1896,71.1896,70.8625,70.9949,9100.0
2013-10-03 10:10:00,91.17,91.25,91.13,91.22,19100.0,70.9871,71.0494,70.956,71.026,19100.0
2013-10-03 10:20:00,91.22,91.33,90.92,91.09,16600.0,71.026,71.1117,70.7925,70.9248,16600.0
2013-10-03 10:30:00,91.02,91.09,90.84,91.02,17400.0,70.8703,70.9248,70.7302,70.8703,17400.0
2013-10-03 10:40:00,90.97,91.01,90.73,90.94,11000.0,70.8314,70.8625,70.6445,70.808,11000.0
2013-10-03 10:50:00,90.93,91.13,90.89,90.99,20300.0,70.8002,70.956,70.7691,70.847,20300.0
2013-10-03 11:00:00,90.95,91.22,90.88,91.18,11100.0,70.8158,71.026,70.7613,70.9949,11100.0
2013-10-03 11:10:00,91.2,91.25,91.01,91.08,10800.0,71.0105,71.0494,70.8625,70.917,10800.0
2013-10-03 11:20:00,91.11,91.21,90.88,90.9,18000.0,70.9404,71.0183,70.7613,70.7769,18000.0
2013-10-03 11:30:00,90.9,91.02,90.73,90.84,13000.0,70.7769,70.8703,70.6445,70.7302,13000.0
2013-10-03 11:40:00,90.85,90.85,90.44,90.46,11500.0,70.738,70.738,70.4187,70.4343,11500.0
2013-10-03 11:50:00,90.49,90.55,90.26,90.38,21600.0,70.4576,70.5044,70.2786,70.372,21600.0
2013-10-03 12:00:00,90.35,90.36,90.18,90.36,15900.0,70.3486,70.3564,70.2163,70.3564,15900.0
2013-10-03 12:10:00,90.39,90.45,90.33,90.34,15400.0,70.3798,70.4265,70.3331,70.3409,15400.0
2013-10-03 12:20:00,90.34,90.34,90.05,90.21,35500.0,70.3409,70.3409,70.1151,70.2396,35500.0
2013-10-03 12:30:00,90.25,90.4,90.23,90.31,35000.0,70.2708,70.3876,70.2552,70.3175,35000.0
2013-10-03 12:40:00,90.3,90.38,90.09,90.36,46100.0,70.3097,70.372,70.1462,70.3564,46100.0
2013-10-03 12:50:00,90.33,90.44,90.25,90.44,30900.0,70.3331,70.4187,70.2708,70.4187,30900.0
2013-10-03 13:00:00,90.45,90.64,90.34,90.63,14100.0,70.4265,70.5744,70.3409,70.5667,14100.0
2013-10-03 13:10:00,90.62,90.69,90.48,90.54,7600.0,70.5589,70.6134,70.4499,70.4966,7600.0
2013-10-03 13:20:00,90.54,91.1,90.53,91.1,22000.0,70.4966,70.9326,70.4888,70.9326,22000.0
2013-10-03 13:30:00,91.13,91.22,90.92,90.92,13800.0,70.956,71.026,70.7925,70.7925,13800.0
2013-10-03 13:40:00,90.95,91.19,90.95,91.11,12200.0,70.8158,71.0027,70.8158,70.9404,12200.0
2013-10-03 13:50:00,91.14,91.2,90.95,91.12,17500.0,70.9638,71.0105,70.8158,70.9482,17500.0
2013-10-03 14:00:00,91.13,91.13,90.97,91.0,10600.0,70.956,70.956,70.8314,70.8547,10600.0
2013-10-03 14:10:00,91.04,91.25,91.01,91.13,9600.0,70.8859,71.0494,70.8625,70.956,9600.0
2013-10-03 14:20:00,91.1,91.26,90.8,91.2,33700.0,70.9326,71.0572,70.699,71.0105,33700.0
2013-10-03 14:30:00,91.18,91.22,91.04,91.22,13400.0,70.9949,71.026,70.8859,71.026,13400.0
2013-10-03 14:40:00,91.25,91.37,91.22,91.25,5500.0,71.0494,71.1428,71.026,71.0494,5500.0
2013-10-03 14:50:00,91.26,91.41,91.26,91.29,8200.0,71.0572,71.174,71.0572,71.0805,8200.0
2013-10-03 15:00:00,91.3,91.38,91.24,91.3,15600.0,71.0883,71.1506,71.0416,71.0883,15600.0
2013-10-03 15:10:00,91.31,91.42,91.26,91.37,10400.0,71.0961,71.1818,71.0572,71.1428,10400.0
2013-10-03 15:20:00,91.41,91.48,91.33,91.48,16100.0,71.174,71.2285,71.1117,71.2285,16100.0
2013-10-03 15:30:00,91.5,91.53,91.4,91.51,23600.0,71.2441,71.2674,71.1662,71.2518,23600.0
2013-10-03 15:40:00,91.51,91.64,91.49,91.59,58300.0,71.2518,71.3531,71.2363,71.3141,58300.0
2013-10-03 15:50:00,91.6,91.68,91.52,91.56,180100.0,71.3219,71.3842,71.2596,71.2908,180100.0
2013-10-04 09:30:00,91.44,91.7,90.55,91.5,35300.0,71.1973,71.3998,70.5044,71.2441,35300.0
2013-10-04 09:40:00,91.5,91.78,91.36,91.74,20800.0,71.2441,71.4621,71.1351,71.4309,20800.0
2013-10-04 09:50:00,91.88,92.18,91.85,91.9,8400.0,71.5399,71.7735,71.5166,71.5555,8400.0
2013-10-04 10:00:00,91.98,92.07,91.92,91.99,23500.0,71.6178,71.6879,71.5711,71.6256,23500.0
2013-10-04 10:10:00,91.99,92.27,91.99,92.17,14900.0,71.6256,71.8436,71.6256,71.7657,14900.0
2013-10-04 10:20:00,92.14,92.23,92.03,92.14,12600.0,71.7424,71.8125,71.6567,71.7424,12600.0
2013-10-04 10:30:00,92.17,92.46,92.17,92.33,13200.0,71.7657,71.9915,71.7657,71.8903,13200.0
2013-10-04 10:40:00,92.3,92.47,92.3,92.39,19100.0,71.867,71.9993,71.867,71.937,19100.0
2013-10-04 10:50:00,92.36,92.48,92.35,92.38,17100.0,71.9137,72.0071,71.9059,71.9292,17100.0
2013-10-04 11:00:00,92.37,92.49,92.17,92.3,28700.0,71.9215,72.0149,71.7657,71.867,28700.0
2013-10-04 11:10:00,92.27,92.51,92.22,92.51,17000.0,71.8436,72.0305,71.8047,72.0305,17000.0
2013-10-04 11:20:00,92.5,92.5,92.35,92.35,10600.0,72.0227,72.0227,71.9059,71.9059,10600.0
2013-10-04 11:30:00,92.38,92.5,92.36,92.44,15800.0,71.9292,72.0227,71.9137,71.976,15800.0
2013-10-04 11:40:00,92.44,92.57,92.4,92.57,7300.0,71.976,72.0772,71.9448,72.0772,7300.0
2013-10-04 11:50:00,92.57,92.59,92.5,92.54,4800.0,72.0772,72.0928,72.0227,72.0538,4800.0
2013-10-04 12:00:00,92.48,92.53,92.39,92.47,9200.0,72.0071,72.046,71.937,71.9993,9200.0
2013-10-04 12:10:00,92.47,92.62,92.44,92.61,5700.0,71.9993,72.1161,71.976,72.1083,5700.0
2013-10-04 12:20:00,92.62,92.82,92.58,92.8,11500.0,72.1161,72.2718,72.085,72.2563,11500.0
2013-10-04 12:30:00,92.81,92.81,92.72,92.74,11800.0,72.2641,72.2641,72.194,72.2096,11800.0
2013-10-04 12:40:00,92.74,92.81,92.56,92.59,15500.0,72.2096,72.2641,72.0694,72.0928,15500.0
2013-10-04 12:50:00,92.57,92.57,92.46,92.49,22700.0,72.0772,72.0772,71.9915,72.0149,22700.0
2013-10-04 13:00:00,92.52,92.55,92.47,92.52,5200.0,72.0383,72.0616,71.9993,72.0383,5200.0
2013-10-04 13:10:00,92.56,92.56,92.42,92.45,3500.0,72.0694,72.0694,71.9604,71.9838,3500.0
2013-10-04 13:20:00,92.46,92.51,92.44,92.51,5600.0,71.9915,72.0305,71.976,72.0305,5600.0
2013-10-04 13:30:00,92.5,92.58,92.49,92.58,6300.0,72.0227,72.085,72.0149,72.085,6300.0
2013-10-04 13:40:00,92.6,92.6,92.5,92.53,17800.0,72.1005,72.1005,72.0227,72.046,17800.0
2013-10-04 13:50:00,92.54,92.58,92.54,92.55,6500.0,72.0538,72.085,72.0538,72.0616,6500.0
2013-10-04 14:00:00,92.54,92.63,92.53,92.54,12200.0,72.0538,72.1239,72.046,72.0538,12200.0
2013-10-04 14:10:00,92.55,92.66,92.55,92.6,6400.0,72.0616,72.1473,72.0616,72.1005,6400.0
2013-10-04 14:20:00,92.6,92.63,92.49,92.63,9200.0,72.1005,72.1239,72.0149,72.1239,9200.0
2013-10-04 14:30:00,92.64,92.67,92.57,92.58,8800.0,72.1317,72.155,72.0772,72.085,8800.0
2013-10-04 14:40:00,92.61,92.63,92.54,92.63,12800.0,72.1083,72.1239,72.0538,72.1239,12800.0
2013-10-04 14:50:00,92.65,92.7,92.63,92.63,12200.0,72.1395,72.1784,72.1239,72.1239,12200.0
2013-10-04 15:00:00,92.67,92.71,92.62,92.68,20800.0,72.155,72.1862,72.1161,72.1628,20800.0
2013-10-04 15:10:00,92.7,92.77,92.67,92.73,22800.0,72.1784,72.2329,72.155,72.2018,22800.0
2013-10-04 15:20:00,92.72,92.76,92.67,92.75,26500.0,72.194,72.2251,72.155,72.2173,26500.0
2013-10-04 15:30:00,92.73,92.77,92.66,92.75,22900.0,72.2018,72.2329,72.1473,72.2173,22900.0
2013-10-04 15:40:00,92.74,92.77,92.67,92.76,40500.0,72.2096,72.2329,72.155,72.2251,40500.0
2013-10-04 15:50:00,92.74,92.92,92.68,92.89,98800.0,72.2096,72.3497,72.1628,72.3263,98800.0
2013-10-07 09:30:00,91.78,91.81,91.48,91.6,32600.0,71.4621,71.4854,71.2285,71.3219,32600.0
2013-10-07 09:40:00,91.5,91.93,91.47,91.9,39300.0,71.2441,71.5789,71.2207,71.5555,39300.0
2013-10-07 09:50:00,91.9,92.15,91.79,91.9,21100.0,71.5555,71.7502,71.4699,71.5555,21100.0
2013-10-07 10:00:00,91.87,92.02,91.73,92.02,23000.0,71.5321,71.6489,71.4231,71.6489,23000.0
2013-10-07 10:10:00,92.05,92.09,91.89,91.94,9800.0,71.6723,71.7034,71.5477,71.5867,9800.0
2013-10-07 10:20:00,91.98,92.2,91.98,92.09,13600.0,71.6178,71.7891,71.6178,71.7034,13600.0
2013-10-07 10:30:00,92.12,92.21,91.94,91.94,19600.0,71.7268,71.7969,71.5867,71.5867,19600.0
2013-10-07 10:40:00,91.97,92.09,91.94,91.99,13800.0,71.61,71.7034,71.5867,71.6256,13800.0
2013-10-07 10:50:00,92.0,92.17,91.98,92.15,34400.0,71.6334,71.7657,71.6178,71.7502,34400.0
2013-10-07 11:00:00,92.14,92.14,91.95,92.04,16300.0,71.7424,71.7424,71.5944,71.6645,16300.0
2013-10-07 11:10:00,92.06,92.15,91.98,91.99,15200.0,71.6801,71.7502,71.6178,71.6256,15200.0
2013-10-07 11:20:00,91.98,92.13,91.98,92.11,10500.0,71.6178,71.7346,71.6178,71.719,10500.0
2013-10-07 11:30:00,92.1,92.34,92.06,92.21,16800.0,71.7112,71.8981,71.6801,71.7969,16800.0
2013-10-07 11:40:00,92.23,92.38,92.18,92.38,23700.0,71.8125,71.9292,71.7735,71.9292,23700.0
2013-10-07 11:50:00,92.39,92.52,92.36,92.37,10800.0,71.937,72.0383,71.9137,71.9215,10800.0
2013-10-07 12:00:00,92.35,92.36,92.24,92.34,9300.0,71.9059,71.9137,71.8202,71.8981,9300.0
2013-10-07 12:10:00,92.33,92.35,92.26,92.35,14300.0,71.8903,71.9059,71.8358,71.9059,14300.0
2013-10-07 12:20:00,92.36,92.37,92.18,92.18,10400.0,71.9137,71.9215,71.7735,71.7735,10400.0
2013-10-07 12:30:00,92.18,92.24,92.04,92.2,11500.0,71.7735,71.8202,71.6645,71.7891,11500.0
2013-10-07 12:40:00,92.18,92.32,92.16,92.28,12600.0,71.7735,71.8825,71.758,71.8514,12600.0
2013-10-07 12:50:00,92.29,92.38,92.18,92.18,13300.0,71.8592,71.9292,71.7735,71.7735,13300.0
2013-10-07 13:00:00,92.18,92.36,92.18,92.36,11500.0,71.7735,71.9137,71.7735,71.9137,11500.0
2013-10-07 13:10:00,92.39,92.5,92.36,92.47,13000.0,71.937,72.0227,71.9137,71.9993,13000.0
2013-10-07 13:20:00,92.49,92.49,92.36,92.39,6700.0,72.0149,72.0149,71.9137,71.937,6700.0
2013-10-07 13:30:00,92.4,92.51,92.26,92.3,9100.0,71.9448,72.0305,71.8358,71.867,9100.0
2013-10-07 13:40:00,92.31,92.38,92.25,92.38,18900.0,71.8747,71.9292,71.828,71.9292,18900.0
2013-10-07 13:50:00,92.35,92.55,92.28,92.55,10800.0,71.9059,72.0616,71.8514,72.0616,10800.0
2013-10-07 14:00:00,92.59,92.68,92.38,92.41,14900.0,72.0928,72.1628,71.9292,71.9526,14900.0
2013-10-07 14:10:00,92.41,92.53,92.41,92.51,16600.0,71.9526,72.046,71.9526,72.0305,16600.0
2013-10-07 14:20:00,92.52,92.56,92.44,92.55,14200.0,72.0383,72.0694,71.976,72.0616,14200.0
2013-10-07 14:30:00,92.55,92.6,92.47,92.56,13400.0,72.0616,72.1005,71.9993,72.0694,13400.0
2013-10-07 14:40:00,92.55,92.6,92.46,92.6,16300.0,72.0616,72.1005,71.9915,72.1005,16300.0
2013-10-07 14:50:00,92.56,92.68,92.54,92.63,25400.0,72.0694,72.1628,72.0538,72.1239,25400.0
2013-10-07 15:00:00,92.65,92.66,92.57,92.65,20800.0,72.1395,72.1473,72.0772,72.1395,20800.0
2013-10-07 15:10:00,92.65,92.69,92.6,92.6,31500.0,72.1395,72.1706,72.1005,72.1005,31500.0
2013-10-07 15:20:00,92.61,92.63,92.44,92.45,30300.0,72.1083,72.1239,71.976,71.9838,30300.0
2013-10-07 15:30:00,92.45,92.45,92.3,92.34,34400.0,71.9838,71.9838,71.867,71.8981,34400.0
2013-10-07 15:40:00,92.31,92.37,92.05,92.07,64700.0,71.8747,71.9215,71.6723,71.6879,64700.0
2013-10-07 15:50:00,92.08,92.08,91.88,91.9,127700.0,71.6957,71.6957,71.5399,71.5555,127700.0
2013-10-08 09:30:00,92.02,92.35,91.56,91.6,24800.0,71.6489,71.9059,71.2908,71.3219,24800.0
2013-10-08 09:40:00,91.68,92.04,91.68,91.88,23500.0,71.3842,71.6645,71.3842,71.5399,23500.0
2013-10-08 09:50:00,91.78,92.03,91.68,91.96,18300.0,71.4621,71.6567,71.3842,71.6022,18300.0
2013-10-08 10:00:00,92.02,92.06,91.63,91.67,20000.0,71.6489,71.6801,71.3453,71.3764,20000.0
2013-10-08 10:10:00,91.64,91.82,91.46,91.76,35800.0,71.3531,71.4932,71.2129,71.4465,35800.0
2013-10-08 10:20:00,91.75,91.83,91.57,91.61,25400.0,71.4387,71.501,71.2986,71.3297,25400.0
2013-10-08 10:30:00,91.63,91.63,91.33,91.33,22100.0,71.3453,71.3453,71.1117,71.1117,22100.0
2013-10-08 10:40:00,91.36,91.42,91.05,91.05,18200.0,71.1351,71.1818,70.8937,70.8937,18200.0
2013-10-08 10:50:00,91.05,91.16,90.93,90.97,27600.0,70.8937,70.9793,70.8002,70.8314,27600.0
2013-10-08 11:00:00,90.96,91.02,90.8,90.97,19400.0,70.8236,70.8703,70.699,70.8314,19400.0
2013-10-08 11:10:00,91.02,91.32,91.0,91.28,37700.0,70.8703,71.1039,70.8547,71.0728,37700.0
2013-10-08 11:20:00,91.26,91.28,91.12,91.17,21500.0,71.0572,71.0728,70.9482,70.9871,21500.0
2013-10-08 11:30:00,91.17,91.17,90.75,90.75,20800.0,70.9871,70.9871,70.6601,70.6601,20800.0
2013-10-08 11:40:00,90.77,90.91,90.68,90.71,14200.0,70.6757,70.7847,70.6056,70.6289,14200.0
2013-10-08 11:50:00,90.73,90.96,90.73,90.87,9600.0,70.6445,70.8236,70.6445,70.7535,9600.0
2013-10-08 12:00:00,90.89,90.92,90.68,90.86,21900.0,70.7691,70.7925,70.6056,70.7457,21900.0
2013-10-08 12:10:00,90.84,90.86,90.7,90.74,15400.0,70.7302,70.7457,70.6212,70.6523,15400.0
2013-10-08 12:20:00,90.73,90.8,90.6,90.66,29100.0,70.6445,70.699,70.5433,70.59,29100.0
2013-10-08 12:30:00,90.66,90.7,90.54,90.65,21100.0,70.59,70.6212,70.4966,70.5822,21100.0
2013-10-08 12:40:00,90.66,90.99,90.65,90.97,27900.0,70.59,70.847,70.5822,70.8314,27900.0
2013-10-08 12:50:00,90.94,91.0,90.8,90.91,7100.0,70.808,70.8547,70.699,70.7847,7100.0
2013-10-08 13:00:00,90.9,91.0,90.84,90.86,12100.0,70.7769,70.8547,70.7302,70.7457,12100.0
2013-10-08 13:10:00,90.83,90.97,90.7,90.77,28500.0,70.7224,70.8314,70.6212,70.6757,28500.0
2013-10-08 13:20:00,90.75,91.01,90.7,91.01,30300.0,70.6601,70.8625,70.6212,70.8625,30300.0
2013-10-08 13:30:00,91.0,91.04,90.76,90.82,19200.0,70.8547,70.8859,70.6679,70.7146,19200.0
2013-10-08 13:40:00,90.8,90.87,90.69,90.7,9300.0,70.699,70.7535,70.6134,70.6212,9300.0
2013-10-08 13:50:00,90.73,90.92,90.65,90.72,13600.0,70.6445,70.7925,70.5822,70.6367,13600.0
2013-10-08 14:00:00,90.72,90.73,90.49,90.49,11800.0,70.6367,70.6445,70.4576,70.4576,11800.0
2013-10-08 14:10:00,90.51,90.58,90.34,90.39,18600.0,70.4732,70.5277,70.3409,70.3798,18600.0
2013-10-08 14:20:00,90.42,90.79,90.28,90.76,40100.0,70.4031,70.6912,70.2941,70.6679,40100.0
2013-10-08 14:30:00,90.75,90.85,90.63,90.68,23400.0,70.6601,70.738,70.5667,70.6056,23400.0
2013-10-08 14:40:00,90.66,90.7,90.46,90.49,21600.0,70.59,70.6212,70.4343,70.4576,21600.0
2013-10-08 14:50:00,90.46,90.52,90.37,90.5,16100.0,70.4343,70.481,70.3642,70.4654,16100.0
2013-10-08 15:00:00,90.5,90.59,90.3,90.33,23700.0,70.4654,70.5355,70.3097,70.3331,23700.0
2013-10-08 15:10:00,90.3,90.41,90.25,90.37,27600.0,70.3097,70.3954,70.2708,70.3642,27600.0
2013-10-08 15:20:00,90.37,90.56,90.37,90.49,39700.0,70.3642,70.5122,70.3642,70.4576,39700.0
2013-10-08 15:30:00,90.49,90.53,90.19,90.28,71900.0,70.4576,70.4888,70.2241,70.2941,71900.0
2013-10-08 15:40:00,90.28,90.32,89.97,90.02,96000.0,70.2941,70.3253,70.0528,70.0917,96000.0
2013-10-08 15:50:00,90.01,90.12,89.82,89.88,176900.0,70.0839,70.1696,69.936,69.9827,176900.0
2013-10-09 09:30:00,90.24,90.44,89.98,90.2,17100.0,70.263,70.4187,70.0606,70.2318,17100.0
2013-10-09 09:40:00,90.18,90.23,89.73,89.85,11400.0,70.2163,70.2552,69.8659,69.9593,11400.0
2013-10-09 09:50:00,89.76,90.07,89.67,90.07,15100.0,69.8893,70.1306,69.8192,70.1306,15100.0
2013-10-09 10:00:00,90.16,90.2,89.82,89.95,17700.0,70.2007,70.2318,69.936,70.0372,17700.0
2013-10-09 10:10:00,89.95,89.96,89.66,89.87,25200.0,70.0372,70.045,69.8114,69.9749,25200.0
2013-10-09 10:20:00,89.87,90.17,89.82,90.06,19300.0,69.9749,70.2085,69.936,70.1228,19300.0
2013-10-09 10:30:00,90.08,90.24,89.97,90.04,23700.0,70.1384,70.263,70.0528,70.1073,23700.0
2013-10-09 10:40:00,90.02,90.08,89.76,89.9,20500.0,70.0917,70.1384,69.8893,69.9983,20500.0
2013-10-09 10:50:00,89.91,89.97,89.52,89.57,28300.0,70.006,70.0528,69.7024,69.7413,28300.0
2013-10-09 11:00:00,89.61,89.74,89.46,89.46,31100.0,69.7725,69.8737,69.6557,69.6557,31100.0
2013-10-09 11:10:00,89.45,89.58,89.37,89.37,15400.0,69.6479,69.7491,69.5856,69.5856,15400.0
2013-10-09 11:20:00,89.4,89.66,89.38,89.66,13200.0,69.6089,69.8114,69.5934,69.8114,13200.0
2013-10-09 11:30:00,89.67,89.99,89.66,89.73,22500.0,69.8192,70.0683,69.8114,69.8659,22500.0
2013-10-09 11:40:00,89.75,89.87,89.71,89.86,28700.0,69.8815,69.9749,69.8503,69.9671,28700.0
2013-10-09 11:50:00,89.91,90.1,89.85,90.05,10100.0,70.006,70.154,69.9593,70.1151,10100.0
2013-10-09 12:00:00,90.02,90.17,90.02,90.11,6400.0,70.0917,70.2085,70.0917,70.1618,6400.0
2013-10-09 12:10:00,90.12,90.3,90.09,90.22,7500.0,70.1696,70.3097,70.1462,70.2474,7500.0
2013-10-09 12:20:00,90.23,90.24,90.14,90.22,7700.0,70.2552,70.263,70.1851,70.2474,7700.0
2013-10-09 12:30:00,90.24,90.41,90.24,90.37,7100.0,70.263,70.3954,70.263,70.3642,7100.0
2013-10-09 12:40:00,90.35,90.42,90.19,90.19,6000.0,70.3486,70.4031,70.2241,70.2241,6000.0
2013-10-09 12:50:00,90.19,90.28,90.17,90.21,6900.0,70.2241,70.2941,70.2085,70.2396,6900.0
2013-10-09 13:00:00,90.23,90.38,90.22,90.36,5700.0,70.2552,70.372,70.2474,70.3564,5700.0
2013-10-09 13:10:00,90.32,90.62,90.29,90.61,8800.0,70.3253,70.5589,70.3019,70.5511,8800.0
2013-10-09 13:20:00,90.6,90.84,90.59,90.75,11300.0,70.5433,70.7302,70.5355,70.6601,11300.0
2013-10-09 13:30:00,90.76,90.81,90.58,90.58,6700.0,70.6679,70.7068,70.5277,70.5277,6700.0
2013-10-09 13:40:00,90.61,90.72,90.59,90.59,4300.0,70.5511,70.6367,70.5355,70.5355,4300.0
2013-10-09 13:50:00,90.62,90.78,90.61,90.71,4500.0,70.5589,70.6834,70.5511,70.6289,4500.0
2013-10-09 14:00:00,90.69,90.83,90.5,90.78,20600.0,70.6134,70.7224,70.4654,70.6834,20600.0
2013-10-09 14:10:00,90.8,90.83,90.53,90.59,7100.0,70.699,70.7224,70.4888,70.5355,7100.0
2013-10-09 14:20:00,90.57,90.8,90.46,90.74,17000.0,70.5199,70.699,70.4343,70.6523,17000.0
2013-10-09 14:30:00,90.73,90.97,90.73,90.79,11700.0,70.6445,70.8314,70.6445,70.6912,11700.0
2013-10-09 14:40:00,90.78,90.82,90.69,90.78,9200.0,70.6834,70.7146,70.6134,70.6834,9200.0
2013-10-09 14:50:00,90.78,90.96,90.73,90.9,8300.0,70.6834,70.8236,70.6445,70.7769,8300.0
2013-10-09 15:00:00,90.93,90.98,90.83,90.98,8900.0,70.8002,70.8392,70.7224,70.8392,8900.0
2013-10-09 15:10:00,90.93,90.94,90.8,90.89,14200.0,70.8002,70.808,70.699,70.7691,14200.0
2013-10-09 15:20:00,90.89,90.92,90.75,90.84,17900.0,70.7691,70.7925,70.6601,70.7302,17900.0
2013-10-09 15:30:00,90.85,90.98,90.73,90.77,26500.0,70.738,70.8392,70.6445,70.6757,26500.0
2013-10-09 15:40:00,90.77,90.79,90.3,90.32,57100.0,70.6757,70.6912,70.3097,70.3253,57100.0
2013-10-09 15:50:00,90.33,90.62,90.29,90.51,106100.0,70.3331,70.5589,70.3019,70.4732,106100.0
2013-10-10 09:30:00,92.37,92.72,92.13,92.24,32300.0,71.9215,72.194,71.7346,71.8202,32300.0
2013-10-10 09:40:00,92.25,92.72,92.19,92.45,45200.0,71.828,72.194,71.7813,71.9838,45200.0
2013-10-10 09:50:00,92.45,92.58,92.26,92.55,32800.0,71.9838,72.085,71.8358,72.0616,32800.0
2013-10-10 10:00:00,92.56,92.73,92.49,92.56,28300.0,72.0694,72.2018,72.0149,72.0694,28300.0
2013-10-10 10:10:00,92.56,92.62,92.49,92.55,28600.0,72.0694,72.1161,72.0149,72.0616,28600.0
2013-10-10 10:20:00,92.59,92.69,92.55,92.66,30900.0,72.0928,72.1706,72.0616,72.1473,30900.0
2013-10-10 10:30:00,92.68,92.79,92.58,92.7,19900.0,72.1628,72.2485,72.085,72.1784,19900.0
2013-10-10 10:40:00,92.72,92.72,92.61,92.61,24000.0,72.194,72.194,72.1083,72.1083,24000.0
2013-10-10 10:50:00,92.63,92.69,92.55,92.62,11800.0,72.1239,72.1706,72.0616,72.1161,11800.0
2013-10-10 11:00:00,92.61,92.62,92.25,92.28,38600.0,72.1083,72.1161,71.828,71.8514,38600.0
2013-10-10 11:10:00,92.27,92.32,92.18,92.24,16600.0,71.8436,71.8825,71.7735,71.8202,16600.0
2013-10-10 11:20:00,92.25,92.47,92.23,92.44,16200.0,71.828,71.9993,71.8125,71.976,16200.0
2013-10-10 11:30:00,92.43,92.75,92.35,92.66,23400.0,71.9682,72.2173,71.9059,72.1473,23400.0
2013-10-10 11:40:00,92.66,92.75,92.6,92.7,15500.0,72.1473,72.2173,72.1005,72.1784,15500.0
2013-10-10 11:50:00,92.75,92.87,92.68,92.71,14000.0,72.2173,72.3108,72.1628,72.1862,14000.0
2013-10-10 12:00:00,92.73,92.84,92.7,92.76,19100.0,72.2018,72.2874,72.1784,72.2251,19100.0
2013-10-10 12:10:00,92.77,92.84,92.71,92.78,21600.0,72.2329,72.2874,72.1862,72.2407,21600.0
2013-10-10 12:20:00,92.76,92.81,92.73,92.8,18700.0,72.2251,72.2641,72.2018,72.2563,18700.0
2013-10-10 12:30:00,92.82,92.99,92.78,92.94,8700.0,72.2718,72.4042,72.2407,72.3653,8700.0
2013-10-10 12:40:00,92.94,92.96,92.9,92.93,7200.0,72.3653,72.3808,72.3341,72.3575,7200.0
2013-10-10 12:50:00,92.93,93.04,92.9,93.01,10200.0,72.3575,72.4431,72.3341,72.4198,10200.0
2013-10-10 13:00:00,93.0,93.0,92.8,92.85,11500.0,72.412,72.412,72.2563,72.2952,11500.0
2013-10-10 13:10:00,92.88,92.97,92.85,92.88,16400.0,72.3186,72.3886,72.2952,72.3186,16400.0
2013-10-10 13:20:00,92.88,92.91,92.7,92.78,16500.0,72.3186,72.3419,72.1784,72.2407,16500.0
2013-10-10 13:30:00,92.77,92.85,92.73,92.75,15700.0,72.2329,72.2952,72.2018,72.2173,15700.0
2013-10-10 13:40:00,92.75,92.79,92.68,92.78,12900.0,72.2173,72.2485,72.1628,72.2407,12900.0
2013-10-10 13:50:00,92.81,92.84,92.75,92.82,14300.0,72.2641,72.2874,72.2173,72.2718,14300.0
2013-10-10 14:00:00,92.82,92.82,92.61,92.69,14500.0,72.2718,72.2718,72.1083,72.1706,14500.0
2013-10-10 14:10:00,92.67,92.78,92.59,92.59,18800.0,72.155,72.2407,72.0928,72.0928,18800.0
2013-10-10 14:20:00,92.62,92.81,92.59,92.78,10500.0,72.1161,72.2641,72.0928,72.2407,10500.0
2013-10-10 14:30:00,92.78,92.88,92.71,92.8,11600.0,72.2407,72.3186,72.1862,72.2563,11600.0
2013-10-10 14:40:00,92.8,92.86,92.73,92.77,14700.0,72.2563,72.303,72.2018,72.2329,14700.0
2013-10-10 14:50:00,92.76,92.85,92.74,92.84,16700.0,72.2251,72.2952,72.2096,72.2874,16700.0
2013-10-10 15:00:00,92.85,93.18,92.83,93.18,24900.0,72.2952,72.5521,72.2796,72.5521,24900.0
2013-10-10 15:10:00,93.18,93.38,93.14,93.2,29400.0,72.5521,72.7079,72.521,72.5677,29400.0
2013-10-10 15:20:00,93.22,93.28,93.15,93.24,17900.0,72.5833,72.63,72.5288,72.5989,17900.0
2013-10-10 15:30:00,93.24,93.26,93.12,93.2,25000.0,72.5989,72.6144,72.5054,72.5677,25000.0
2013-10-10 15:40:00,93.21,93.29,93.14,93.19,44300.0,72.5755,72.6378,72.521,72.5599,44300.0
2013-10-10 15:50:00,93.18,93.4,93.13,93.36,103500.0,72.5521,72.7234,72.5132,72.6923,103500.0
2013-10-11 09:30:00,93.14,93.51,93.14,93.46,30600.0,72.521,72.8091,72.521,72.7702,30600.0
2013-10-11 09:40:00,93.46,93.77,93.33,93.76,14500.0,72.7702,73.0115,72.6689,73.0037,14500.0
2013-10-11 09:50:00,93.74,93.91,93.56,93.87,20700.0,72.9882,73.1205,72.848,73.0894,20700.0
2013-10-11 10:00:00,93.89,94.12,93.87,93.97,24200.0,73.105,73.2841,73.0894,73.1673,24200.0
2013-10-11 10:10:00,93.98,94.05,93.81,93.93,16600.0,73.175,73.2295,73.0427,73.1361,16600.0
2013-10-11 10:20:00,93.94,94.06,93.83,93.98,26100.0,73.1439,73.2373,73.0583,73.175,26100.0
2013-10-11 10:30:00,93.95,94.05,93.8,93.82,14700.0,73.1517,73.2295,73.0349,73.0505,14700.0
2013-10-11 10:40:00,93.84,93.88,93.65,93.65,21900.0,73.066,73.0972,72.9181,72.9181,21900.0
2013-10-11 10:50:00,93.68,93.91,93.66,93.89,11400.0,72.9415,73.1205,72.9259,73.105,11400.0
2013-10-11 11:00:00,93.89,93.92,93.77,93.9,18500.0,73.105,73.1283,73.0115,73.1128,18500.0
2013-10-11 11:10:00,93.91,93.95,93.78,93.86,18300.0,73.1205,73.1517,73.0193,73.0816,18300.0
2013-10-11 11:20:00,93.85,94.06,93.84,93.96,13600.0,73.0738,73.2373,73.066,73.1595,13600.0
2013-10-11 11:30:00,93.97,94.21,93.93,94.18,11900.0,73.1673,73.3541,73.1361,73.3308,11900.0
2013-10-11 11:40:00,94.17,94.34,94.15,94.33,18300.0,73.323,73.4553,73.3074,73.4476,18300.0
2013-10-11 11:50:00,94.36,94.48,94.29,94.46,8700.0,73.4709,73.5644,73.4164,73.5488,8700.0
2013-10-11 12:00:00,94.43,94.58,94.42,94.57,16700.0,73.5254,73.6422,73.5176,73.6344,16700.0
2013-10-11 12:10:00,94.52,94.61,94.45,94.61,15000.0,73.5955,73.6656,73.541,73.6656,15000.0
2013-10-11 12:20:00,94.65,94.73,94.59,94.62,13500.0,73.6967,73.759,73.65,73.6734,13500.0
2013-10-11 12:30:00,94.6,94.62,94.55,94.59,12700.0,73.6578,73.6734,73.6189,73.65,12700.0
2013-10-11 12:40:00,94.61,94.7,94.55,94.55,11900.0,73.6656,73.7357,73.6189,73.6189,11900.0
2013-10-11 12:50:00,94.58,94.69,94.57,94.67,9400.0,73.6422,73.7279,73.6344,73.7123,9400.0
2013-10-11 13:00:00,94.61,94.65,94.49,94.52,20900.0,73.6656,73.6967,73.5721,73.5955,20900.0
2013-10-11 13:10:00,94.56,94.58,94.16,94.16,20600.0,73.6266,73.6422,73.3152,73.3152,20600.0
2013-10-11 13:20:00,94.16,94.32,94.11,94.28,40400.0,73.3152,73.4398,73.2763,73.4086,40400.0
2013-10-11 13:30:00,94.27,94.39,94.22,94.23,13600.0,73.4008,73.4943,73.3619,73.3697,13600.0
2013-10-11 13:40:00,94.21,94.21,94.03,94.13,27100.0,73.3541,73.3541,73.214,73.2918,27100.0
2013-10-11 13:50:00,94.12,94.13,93.99,94.04,38800.0,73.2841,73.2918,73.1828,73.2218,38800.0
2013-10-11 14:00:00,94.06,94.27,94.02,94.23,27500.0,73.2373,73.4008,73.2062,73.3697,27500.0
2013-10-11 14:10:00,94.2,94.21,93.9,94.06,75900.0,73.3463,73.3541,73.1128,73.2373,75900.0
2013-10-11 14:20:00,94.06,94.18,94.0,94.01,25700.0,73.2373,73.3308,73.1906,73.1984,25700.0
2013-10-11 14:30:00,94.02,94.11,93.92,93.93,37600.0,73.2062,73.2763,73.1283,73.1361,37600.0
2013-10-11 14:40:00,93.93,94.05,93.91,93.95,48900.0,73.1361,73.2295,73.1205,73.1517,48900.0
2013-10-11 14:50:00,93.94,93.98,93.89,93.93,30300.0,73.1439,73.175,73.105,73.1361,30300.0
2013-10-11 15:00:00,93.94,93.97,93.74,93.88,45500.0,73.1439,73.1673,72.9882,73.0972,45500.0
2013-10-11 15:10:00,93.88,93.93,93.67,93.87,51600.0,73.0972,73.1361,72.9337,73.0894,51600.0
2013-10-11 15:20:00,93.85,94.03,93.82,93.97,44000.0,73.0738,73.214,73.0505,73.1673,44000.0
2013-10-11 15:30:00,93.97,94.09,93.82,93.93,56500.0,73.1673,73.2607,73.0505,73.1361,56500.0
2013-10-11 15:40:00,93.93,94.05,93.87,93.91,56300.0,73.1361,73.2295,73.0894,73.1205,56300.0
2013-10-11 15:50:00,93.92,94.31,93.87,94.28,58800.0,73.1283,73.432,73.0894,73.4086,58800.0
2013-10-14 09:30:00,93.49,93.84,92.89,93.54,20200.0,72.7935,73.066,72.3263,72.8325,20200.0
2013-10-14 09:40:00,93.54,93.63,93.31,93.31,17200.0,72.8325,72.9025,72.6534,72.6534,17200.0
2013-10-14 09:50:00,93.23,93.59,93.23,93.47,16300.0,72.5911,72.8714,72.5911,72.7779,16300.0
2013-10-14 10:00:00,93.5,93.57,93.24,93.38,11900.0,72.8013,72.8558,72.5989,72.7079,11900.0
2013-10-14 10:10:00,93.32,93.45,93.26,93.28,7200.0,72.6612,72.7624,72.6144,72.63,7200.0
2013-10-14 10:20:00,93.3,93.44,93.26,93.37,48000.0,72.6456,72.7546,72.6144,72.7001,48000.0
2013-10-14 10:30:00,93.39,93.41,93.23,93.32,18800.0,72.7157,72.7312,72.5911,72.6612,18800.0
2013-10-14 10:40:00,93.29,93.44,93.24,93.37,7200.0,72.6378,72.7546,72.5989,72.7001,7200.0
2013-10-14 10:50:00,93.38,93.38,93.14,93.26,7700.0,72.7079,72.7079,72.521,72.6144,7700.0
2013-10-14 11:00:00,93.26,93.27,93.17,93.22,31300.0,72.6144,72.6222,72.5444,72.5833,31300.0
2013-10-14 11:10:00,93.24,93.33,93.19,93.2,16300.0,72.5989,72.6689,72.5599,72.5677,16300.0
2013-10-14 11:20:00,93.22,93.24,93.14,93.22,16900.0,72.5833,72.5989,72.521,72.5833,16900.0
2013-10-14 11:30:00,93.24,93.46,93.24,93.45,17400.0,72.5989,72.7702,72.5989,72.7624,17400.0
2013-10-14 11:40:00,93.45,93.51,93.36,93.47,18200.0,72.7624,72.8091,72.6923,72.7779,18200.0
2013-10-14 11:50:00,93.47,93.58,93.44,93.54,37900.0,72.7779,72.8636,72.7546,72.8325,37900.0
2013-10-14 12:00:00,93.56,93.77,93.56,93.66,22500.0,72.848,73.0115,72.848,72.9259,22500.0
2013-10-14 12:10:00,93.67,93.72,93.6,93.72,3900.0,72.9337,72.9726,72.8792,72.9726,3900.0
2013-10-14 12:20:00,93.72,93.78,93.69,93.73,8700.0,72.9726,73.0193,72.9492,72.9804,8700.0
2013-10-14 12:30:00,93.74,93.97,93.74,93.93,4100.0,72.9882,73.1673,72.9882,73.1361,4100.0
2013-10-14 12:40:00,93.94,93.95,93.86,93.93,5900.0,73.1439,73.1517,73.0816,73.1361,5900.0
2013-10-14 12:50:00,93.94,94.08,93.94,94.06,3600.0,73.1439,73.2529,73.1439,73.2373,3600.0
2013-10-14 13:00:00,94.08,94.23,93.98,94.22,8800.0,73.2529,73.3697,73.175,73.3619,8800.0
2013-10-14 13:10:00,94.25,94.45,94.23,94.36,12800.0,73.3853,73.541,73.3697,73.4709,12800.0
2013-10-14 13:20:00,94.36,94.4,94.29,94.33,43100.0,73.4709,73.5021,73.4164,73.4476,43100.0
2013-10-14 13:30:00,94.34,94.39,94.27,94.38,19000.0,73.4553,73.4943,73.4008,73.4865,19000.0
2013-10-14 13:40:00,94.41,94.5,94.35,94.39,18800.0,73.5099,73.5799,73.4631,73.4943,18800.0
2013-10-14 13:50:00,94.39,94.5,94.3,94.48,10300.0,73.4943,73.5799,73.4242,73.5644,10300.0
2013-10-14 14:00:00,94.48,94.57,94.42,94.45,76600.0,73.5644,73.6344,73.5176,73.541,76600.0
2013-10-14 14:10:00,94.47,94.55,94.43,94.5,24200.0,73.5566,73.6189,73.5254,73.5799,24200.0
2013-10-14 14:20:00,94.5,94.56,94.36,94.43,32400.0,73.5799,73.6266,73.4709,73.5254,32400.0
2013-10-14 14:30:00,94.43,94.61,94.43,94.54,14400.0,73.5254,73.6656,73.5254,73.6111,14400.0
2013-10-14 14:40:00,94.52,94.54,94.26,94.49,28100.0,73.5955,73.6111,73.3931,73.5721,28100.0
2013-10-14 14:50:00,94.47,94.47,94.28,94.33,5500.0,73.5566,73.5566,73.4086,73.4476,5500.0
2013-10-14 15:00:00,94.34,94.68,94.25,94.65,16900.0,73.4553,73.7201,73.3853,73.6967,16900.0
2013-10-14 15:10:00,94.67,94.67,94.5,94.51,15700.0,73.7123,73.7123,73.5799,73.5877,15700.0
2013-10-14 15:20:00,94.52,94.52,94.4,94.51,19500.0,73.5955,73.5955,73.5021,73.5877,19500.0
2013-10-14 15:30:00,94.52,94.55,94.38,94.41,22500.0,73.5955,73.6189,73.4865,73.5099,22500.0
2013-10-14 15:40:00,94.4,94.54,94.23,94.27,60600.0,73.5021,73.6111,73.3697,73.4008,60600.0
2013-10-14 15:50:00,94.27,94.57,94.22,94.55,62500.0,73.4008,73.6344,73.3619,73.6189,62500.0
2013-10-15 09:30:00,94.29,94.59,94.02,94.02,31400.0,73.4164,73.65,73.2062,73.2062,31400.0
2013-10-15 09:40:00,94.11,94.24,93.97,94.18,23800.0,73.2763,73.3775,73.1673,73.3308,23800.0
2013-10-15 09:50:00,94.03,94.28,94.0,94.22,62800.0,73.214,73.4086,73.1906,73.3619,62800.0
2013-10-15 10:00:00,94.28,94.49,94.16,94.37,22300.0,73.4086,73.5721,73.3152,73.4787,22300.0
2013-10-15 10:10:00,94.38,94.56,94.29,94.29,40500.0,73.4865,73.6266,73.4164,73.4164,40500.0
2013-10-15 10:20:00,94.38,94.71,94.38,94.63,29700.0,73.4865,73.7434,73.4865,73.6812,29700.0
2013-10-15 10:30:00,94.62,94.7,94.45,94.5,49200.0,73.6734,73.7357,73.541,73.5799,49200.0
2013-10-15 10:40:00,94.5,94.54,94.23,94.33,34400.0,73.5799,73.6111,73.3697,73.4476,34400.0
2013-10-15 10:50:00,94.34,94.37,94.25,94.32,35600.0,73.4553,73.4787,73.3853,73.4398,35600.0
2013-10-15 11:00:00,94.29,94.52,94.15,94.18,38600.0,73.4164,73.5955,73.3074,73.3308,38600.0
2013-10-15 11:10:00,94.23,94.6,94.14,94.57,26100.0,73.3697,73.6578,73.2996,73.6344,26100.0
2013-10-15 11:20:00,94.59,94.8,94.59,94.7,13800.0,73.65,73.8135,73.65,73.7357,13800.0
2013-10-15 11:30:00,94.69,94.81,94.56,94.65,9100.0,73.7279,73.8213,73.6266,73.6967,9100.0
2013-10-15 11:40:00,94.68,94.73,94.56,94.61,8600.0,73.7201,73.759,73.6266,73.6656,8600.0
2013-10-15 11:50:00,94.61,94.79,94.59,94.6,12700.0,73.6656,73.8057,73.65,73.6578,12700.0
2013-10-15 12:00:00,94.59,94.59,94.38,94.52,14700.0,73.65,73.65,73.4865,73.5955,14700.0
2013-10-15 12:10:00,94.54,94.58,94.19,94.25,13200.0,73.6111,73.6422,73.3386,73.3853,13200.0
2013-10-15 12:20:00,94.26,94.35,94.19,94.19,23900.0,73.3931,73.4631,73.3386,73.3386,23900.0
2013-10-15 12:30:00,94.18,94.32,94.09,94.31,14800.0,73.3308,73.4398,73.2607,73.432,14800.0
2013-10-15 12:40:00,94.29,94.39,94.28,94.36,5200.0,73.4164,73.4943,73.4086,73.4709,5200.0
2013-10-15 12:50:00,94.34,94.35,94.22,94.29,7000.0,73.4553,73.4631,73.3619,73.4164,7000.0
2013-10-15 13:00:00,94.3,94.31,94.16,94.19,8900.0,73.4242,73.432,73.3152,73.3386,8900.0
2013-10-15 13:10:00,94.18,94.31,94.12,94.17,11000.0,73.3308,73.432,73.2841,73.323,11000.0
2013-10-15 13:20:00,94.17,94.21,93.99,94.0,24700.0,73.323,73.3541,73.1828,73.1906,24700.0
2013-10-15 13:30:00,94.02,94.13,93.94,94.07,25400.0,73.2062,73.2918,73.1439,73.2451,25400.0
2013-10-15 13:40:00,94.07,94.22,94.04,94.22,19400.0,73.2451,73.3619,73.2218,73.3619,19400.0
2013-10-15 13:50:00,94.22,94.41,94.22,94.41,8700.0,73.3619,73.5099,73.3619,73.5099,8700.0
2013-10-15 14:00:00,94.41,94.49,94.38,94.38,11500.0,73.5099,73.5721,73.4865,73.4865,11500.0
2013-10-15 14:10:00,94.35,94.36,94.21,94.27,19700.0,73.4631,73.4709,73.3541,73.4008,19700.0
2013-10-15 14:20:00,94.27,94.27,93.88,93.88,19300.0,73.4008,73.4008,73.0972,73.0972,19300.0
2013-10-15 14:30:00,93.86,93.94,93.47,93.69,18700.0,73.0816,73.1439,72.7779,72.9492,18700.0
2013-10-15 14:40:00,93.67,93.81,93.52,93.73,29500.0,72.9337,73.0427,72.8169,72.9804,29500.0
2013-10-15 14:50:00,93.73,93.88,93.7,93.86,13900.0,72.9804,73.0972,72.957,73.0816,13900.0
2013-10-15 15:00:00,93.88,94.01,93.76,94.01,26400.0,73.0972,73.1984,73.0037,73.1984,26400.0
2013-10-15 15:10:00,94.03,94.15,94.01,94.12,18800.0,73.214,73.3074,73.1984,73.2841,18800.0
2013-10-15 15:20:00,94.12,94.12,93.99,94.04,19300.0,73.2841,73.2841,73.1828,73.2218,19300.0
2013-10-15 15:30:00,94.02,94.02,93.84,93.87,30400.0,73.2062,73.2062,73.066,73.0894,30400.0
2013-10-15 15:40:00,93.88,93.88,93.71,93.76,36900.0,73.0972,73.0972,72.9648,73.0037,36900.0
2013-10-15 15:50:00,93.76,93.8,93.66,93.68,96600.0,73.0037,73.0349,72.9259,72.9415,96600.0
2013-10-16 09:30:00,94.56,94.84,94.41,94.7,16500.0,73.6266,73.8447,73.5099,73.7357,16500.0
2013-10-16 09:40:00,94.7,94.84,94.58,94.74,20500.0,73.7357,73.8447,73.6422,73.7668,20500.0
2013-10-16 09:50:00,94.72,95.65,94.72,95.55,28600.0,73.7512,74.4753,73.7512,74.3975,28600.0
2013-10-16 10:00:00,95.45,95.65,95.35,95.65,21600.0,74.3196,74.4753,74.2418,74.4753,21600.0
2013-10-16 10:10:00,95.65,95.8,95.55,95.72,36800.0,74.4753,74.5921,74.3975,74.5299,36800.0
2013-10-16 10:20:00,95.69,95.8,95.64,95.7,10300.0,74.5065,74.5921,74.4676,74.5143,10300.0
2013-10-16 10:30:00,95.72,95.85,95.71,95.81,18700.0,74.5299,74.6311,74.5221,74.5999,18700.0
2013-10-16 10:40:00,95.81,96.1,95.74,96.02,17100.0,74.5999,74.8257,74.5454,74.7634,17100.0
2013-10-16 10:50:00,96.03,96.19,95.88,96.13,39600.0,74.7712,74.8958,74.6544,74.8491,39600.0
2013-10-16 11:00:00,96.11,96.34,96.04,96.25,22200.0,74.8335,75.0126,74.779,74.9425,22200.0
2013-10-16 11:10:00,96.26,96.38,96.22,96.26,19500.0,74.9503,75.0437,74.9192,74.9503,19500.0
2013-10-16 11:20:00,96.23,96.32,96.07,96.07,17100.0,74.9269,74.997,74.8024,74.8024,17100.0
2013-10-16 11:30:00,96.11,96.29,96.08,96.28,17200.0,74.8335,74.9737,74.8102,74.9659,17200.0
2013-10-16 11:40:00,96.27,96.48,96.24,96.3,20200.0,74.9581,75.1216,74.9347,74.9815,20200.0
2013-10-16 11:50:00,96.29,96.33,96.18,96.24,32200.0,74.9737,75.0048,74.888,74.9347,32200.0
2013-10-16 12:00:00,96.22,96.35,96.19,96.31,18600.0,74.9192,75.0204,74.8958,74.9892,18600.0
2013-10-16 12:10:00,96.32,96.38,96.2,96.33,16500.0,74.997,75.0437,74.9036,75.0048,16500.0
2013-10-16 12:20:00,96.33,96.34,96.04,96.06,15700.0,75.0048,75.0126,74.779,74.7946,15700.0
2013-10-16 12:30:00,96.05,96.15,95.93,96.14,15000.0,74.7868,74.8647,74.6934,74.8569,15000.0
2013-10-16 12:40:00,96.13,96.15,96.0,96.02,55100.0,74.8491,74.8647,74.7479,74.7634,55100.0
2013-10-16 12:50:00,96.02,96.05,95.95,96.03,7400.0,74.7634,74.7868,74.7089,74.7712,7400.0
2013-10-16 13:00:00,96.03,96.05,96.01,96.03,11600.0,74.7712,74.7868,74.7557,74.7712,11600.0
2013-10-16 13:10:00,96.01,96.02,95.86,95.88,22800.0,74.7557,74.7634,74.6389,74.6544,22800.0
2013-10-16 13:20:00,95.89,95.92,95.83,95.92,23200.0,74.6622,74.6856,74.6155,74.6856,23200.0
2013-10-16 13:30:00,95.95,96.18,95.93,96.18,9500.0,74.7089,74.888,74.6934,74.888,9500.0
2013-10-16 13:40:00,96.18,96.27,96.16,96.25,26900.0,74.888,74.9581,74.8724,74.9425,26900.0
2013-10-16 13:50:00,96.28,96.33,96.25,96.31,18000.0,74.9659,75.0048,74.9425,74.9892,18000.0
2013-10-16 14:00:00,96.31,96.35,96.24,96.34,18100.0,74.9892,75.0204,74.9347,75.0126,18100.0
2013-10-16 14:10:00,96.35,96.4,96.29,96.32,16300.0,75.0204,75.0593,74.9737,74.997,16300.0
2013-10-16 14:20:00,96.33,96.35,96.11,96.14,29400.0,75.0048,75.0204,74.8335,74.8569,29400.0
2013-10-16 14:30:00,96.14,96.15,96.03,96.05,21600.0,74.8569,74.8647,74.7712,74.7868,21600.0
2013-10-16 14:40:00,96.05,96.12,96.02,96.1,22200.0,74.7868,74.8413,74.7634,74.8257,22200.0
2013-10-16 14:50:00,96.09,96.11,95.94,95.97,29800.0,74.8179,74.8335,74.7011,74.7245,29800.0
2013-10-16 15:00:00,95.97,96.04,95.9,96.02,32000.0,74.7245,74.779,74.67,74.7634,32000.0
2013-10-16 15:10:00,96.03,96.11,96.03,96.1,33300.0,74.7712,74.8335,74.7712,74.8257,33300.0
2013-10-16 15:20:00,96.11,96.11,96.04,96.05,30400.0,74.8335,74.8335,74.779,74.7868,30400.0
2013-10-16 15:30:00,96.04,96.2,96.04,96.19,38600.0,74.779,74.9036,74.779,74.8958,38600.0
2013-10-16 15:40:00,96.19,96.41,96.17,96.38,51000.0,74.8958,75.0671,74.8802,75.0437,51000.0
2013-10-16 15:50:00,96.38,96.57,96.34,96.47,93700.0,75.0437,75.1917,75.0126,75.1138,93700.0
2013-10-17 09:30:00,96.33,96.55,95.73,96.47,46100.0,75.0048,75.1761,74.5376,75.1138,46100.0
2013-10-17 09:40:00,96.44,96.73,96.4,96.48,20200.0,75.0905,75.3163,75.0593,75.1216,20200.0
2013-10-17 09:50:00,96.53,96.61,96.37,96.5,26300.0,75.1605,75.2228,75.036,75.1372,26300.0
2013-10-17 10:00:00,96.5,96.68,96.38,96.4,41700.0,75.1372,75.2773,75.0437,75.0593,41700.0
2013-10-17 10:10:00,96.42,96.52,96.34,96.45,22700.0,75.0749,75.1527,75.0126,75.0982,22700.0
2013-10-17 10:20:00,96.46,96.75,96.42,96.63,31700.0,75.106,75.3318,75.0749,75.2384,31700.0
2013-10-17 10:30:00,96.6,96.61,96.5,96.58,62800.0,75.215,75.2228,75.1372,75.1995,62800.0
2013-10-17 10:40:00,96.6,96.61,96.43,96.46,20400.0,75.215,75.2228,75.0827,75.106,20400.0
2013-10-17 10:50:00,96.48,96.6,96.46,96.55,20700.0,75.1216,75.215,75.106,75.1761,20700.0
2013-10-17 11:00:00,96.55,96.83,96.49,96.77,61400.0,75.1761,75.3941,75.1294,75.3474,61400.0
2013-10-17 11:10:00,96.76,97.01,96.76,96.95,62100.0,75.3396,75.5343,75.3396,75.4876,62100.0
2013-10-17 11:20:00,96.97,97.16,96.91,97.16,46000.0,75.5031,75.6511,75.4564,75.6511,46000.0
2013-10-17 11:30:00,97.15,97.46,97.14,97.24,35900.0,75.6433,75.8847,75.6355,75.7134,35900.0
2013-10-17 11:40:00,97.24,97.44,97.24,97.44,18700.0,75.7134,75.8691,75.7134,75.8691,18700.0
2013-10-17 11:50:00,97.45,97.52,97.34,97.34,31500.0,75.8769,75.9314,75.7912,75.7912,31500.0
2013-10-17 12:00:00,97.32,97.46,97.29,97.46,10700.0,75.7756,75.8847,75.7523,75.8847,10700.0
2013-10-17 12:10:00,97.48,97.75,97.47,97.75,15400.0,75.9002,76.1105,75.8924,76.1105,15400.0
2013-10-17 12:20:00,97.76,97.93,97.74,97.93,28400.0,76.1182,76.2506,76.1027,76.2506,28400.0
2013-10-17 12:30:00,97.93,98.04,97.93,98.0,44600.0,76.2506,76.3363,76.2506,76.3051,44600.0
2013-10-17 12:40:00,98.0,98.05,97.92,97.97,31900.0,76.3051,76.344,76.2428,76.2818,31900.0
2013-10-17 12:50:00,97.96,98.06,97.78,97.91,92600.0,76.274,76.3518,76.1338,76.235,92600.0
2013-10-17 13:00:00,97.93,97.97,97.81,97.88,17000.0,76.2506,76.2818,76.1572,76.2117,17000.0
2013-10-17 13:10:00,97.87,97.91,97.56,97.56,24400.0,76.2039,76.235,75.9625,75.9625,24400.0
2013-10-17 13:20:00,97.59,97.59,97.46,97.53,68400.0,75.9859,75.9859,75.8847,75.9392,68400.0
2013-10-17 13:30:00,97.52,97.69,97.48,97.58,10600.0,75.9314,76.0637,75.9002,75.9781,10600.0
2013-10-17 13:40:00,97.58,97.66,97.5,97.51,15300.0,75.9781,76.0404,75.9158,75.9236,15300.0
2013-10-17 13:50:00,97.5,97.63,97.47,97.59,23200.0,75.9158,76.017,75.8924,75.9859,23200.0
2013-10-17 14:00:00,97.59,97.61,97.53,97.55,25000.0,75.9859,76.0014,75.9392,75.9547,25000.0
2013-10-17 14:10:00,97.54,97.56,97.51,97.54,15900.0,75.9469,75.9625,75.9236,75.9469,15900.0
2013-10-17 14:20:00,97.53,97.61,97.5,97.5,25300.0,75.9392,76.0014,75.9158,75.9158,25300.0
2013-10-17 14:30:00,97.5,97.59,97.5,97.57,18500.0,75.9158,75.9859,75.9158,75.9703,18500.0
2013-10-17 14:40:00,97.59,97.6,97.4,97.48,24400.0,75.9859,75.9937,75.8379,75.9002,24400.0
2013-10-17 14:50:00,97.48,97.59,97.48,97.56,22200.0,75.9002,75.9859,75.9002,75.9625,22200.0
2013-10-17 15:00:00,97.57,97.58,97.44,97.58,18300.0,75.9703,75.9781,75.8691,75.9781,18300.0
2013-10-17 15:10:00,97.57,97.7,97.57,97.7,27500.0,75.9703,76.0715,75.9703,76.0715,27500.0
2013-10-17 15:20:00,97.69,97.75,97.67,97.75,44600.0,76.0637,76.1105,76.0482,76.1105,44600.0
2013-10-17 15:30:00,97.75,97.82,97.71,97.75,54600.0,76.1105,76.165,76.0793,76.1105,54600.0
2013-10-17 15:40:00,97.75,98.13,97.74,98.12,132700.0,76.1105,76.4063,76.1027,76.3985,132700.0
2013-10-17 15:50:00,98.12,98.22,98.07,98.13,155600.0,76.3985,76.4764,76.3596,76.4063,155600.0
2013-10-18 09:30:00,98.63,98.64,98.15,98.34,92000.0,76.7956,76.8034,76.4219,76.5698,92000.0
2013-10-18 09:40:00,98.32,98.56,98.09,98.27,16900.0,76.5543,76.7411,76.3752,76.5153,16900.0
2013-10-18 09:50:00,98.42,98.69,98.41,98.69,13200.0,76.6321,76.8424,76.6243,76.8424,13200.0
2013-10-18 10:00:00,98.68,98.83,98.57,98.81,18300.0,76.8346,76.9514,76.7489,76.9358,18300.0
2013-10-18 10:10:00,98.82,98.83,98.56,98.68,18300.0,76.9436,76.9514,76.7411,76.8346,18300.0
2013-10-18 10:20:00,98.62,98.64,98.37,98.41,62100.0,76.7879,76.8034,76.5932,76.6243,62100.0
2013-10-18 10:30:00,98.38,98.62,98.34,98.62,28400.0,76.601,76.7879,76.5698,76.7879,28400.0
2013-10-18 10:40:00,98.58,98.9,98.57,98.82,39400.0,76.7567,77.0059,76.7489,76.9436,39400.0
2013-10-18 10:50:00,98.83,99.04,98.83,98.94,18900.0,76.9514,77.1149,76.9514,77.037,18900.0
2013-10-18 11:00:00,98.94,99.17,98.87,99.08,26400.0,77.037,77.2161,76.9825,77.146,26400.0
2013-10-18 11:10:00,99.1,99.29,99.09,99.25,19700.0,77.1616,77.3095,77.1538,77.2784,19700.0
2013-10-18 11:20:00,99.24,99.24,99.13,99.16,25700.0,77.2706,77.2706,77.185,77.2083,25700.0
2013-10-18 11:30:00,99.14,99.24,99.13,99.2,50200.0,77.1927,77.2706,77.185,77.2395,50200.0
2013-10-18 11:40:00,99.2,99.23,99.14,99.18,14600.0,77.2395,77.2628,77.1927,77.2239,14600.0
2013-10-18 11:50:00,99.17,99.17,98.99,99.0,8900.0,77.2161,77.2161,77.0759,77.0837,8900.0
2013-10-18 12:00:00,98.99,99.11,98.89,99.11,12900.0,77.0759,77.1694,76.9981,77.1694,12900.0
2013-10-18 12:10:00,99.13,99.22,99.1,99.13,17900.0,77.185,77.255,77.1616,77.185,17900.0
2013-10-18 12:20:00,99.1,99.12,99.01,99.1,17500.0,77.1616,77.1772,77.0915,77.1616,17500.0
2013-10-18 12:30:00,99.12,99.22,99.09,99.21,7800.0,77.1772,77.255,77.1538,77.2472,7800.0
2013-10-18 12:40:00,99.24,99.38,99.22,99.38,15100.0,77.2706,77.3796,77.255,77.3796,15100.0
2013-10-18 12:50:00,99.37,99.45,99.29,99.35,16800.0,77.3718,77.4341,77.3095,77.3563,16800.0
2013-10-18 13:00:00,99.35,99.49,99.34,99.47,14400.0,77.3563,77.4653,77.3485,77.4497,14400.0
2013-10-18 13:10:00,99.46,99.49,99.41,99.41,8700.0,77.4419,77.4653,77.403,77.403,8700.0
2013-10-18 13:20:00,99.42,99.49,99.39,99.48,10400.0,77.4108,77.4653,77.3874,77.4575,10400.0
2013-10-18 13:30:00,99.47,99.47,99.38,99.39,12200.0,77.4497,77.4497,77.3796,77.3874,12200.0
2013-10-18 13:40:00,99.38,99.52,99.38,99.44,9900.0,77.3796,77.4886,77.3796,77.4263,9900.0
2013-10-18 13:50:00,99.45,99.5,99.45,99.46,12400.0,77.4341,77.473,77.4341,77.4419,12400.0
2013-10-18 14:00:00,99.46,99.51,99.38,99.42,10100.0,77.4419,77.4808,77.3796,77.4108,10100.0
2013-10-18 14:10:00,99.43,99.46,99.33,99.46,11500.0,77.4185,77.4419,77.3407,77.4419,11500.0
2013-10-18 14:20:00,99.49,99.51,99.39,99.43,13000.0,77.4653,77.4808,77.3874,77.4185,13000.0
2013-10-18 14:30:00,99.44,99.47,99.39,99.42,19100.0,77.4263,77.4497,77.3874,77.4108,19100.0
2013-10-18 14:40:00,99.42,99.45,99.4,99.42,13900.0,77.4108,77.4341,77.3952,77.4108,13900.0
2013-10-18 14:50:00,99.41,99.45,99.35,99.35,13300.0,77.403,77.4341,77.3563,77.3563,13300.0
2013-10-18 15:00:00,99.35,99.39,99.28,99.32,13300.0,77.3563,77.3874,77.3018,77.3329,13300.0
2013-10-18 15:10:00,99.33,99.38,99.3,99.38,16800.0,77.3407,77.3796,77.3173,77.3796,16800.0
2013-10-18 15:20:00,99.38,99.44,99.32,99.43,18600.0,77.3796,77.4263,77.3329,77.4185,18600.0
2013-10-18 15:30:00,99.43,99.5,99.35,99.39,26200.0,77.4185,77.473,77.3563,77.3874,26200.0
2013-10-18 15:40:00,99.39,99.67,99.39,99.65,57800.0,77.3874,77.6054,77.3874,77.5898,57800.0
2013-10-18 15:50:00,99.67,99.84,99.59,99.73,141200.0,77.6054,77.7378,77.5431,77.6521,141200.0
2013-10-21 09:30:00,99.81,99.92,99.42,99.57,30300.0,77.7144,77.8001,77.4108,77.5276,30300.0
2013-10-21 09:40:00,99.6,99.84,99.39,99.83,15800.0,77.5509,77.7378,77.3874,77.73,15800.0
2013-10-21 09:50:00,99.82,99.89,99.57,99.84,23300.0,77.7222,77.7767,77.5276,77.7378,23300.0
2013-10-21 10:00:00,99.74,99.92,99.7,99.76,14200.0,77.6599,77.8001,77.6288,77.6755,14200.0
2013-10-21 10:10:00,99.75,99.81,99.48,99.49,16100.0,77.6677,77.7144,77.4575,77.4653,16100.0
2013-10-21 10:20:00,99.48,99.6,99.45,99.55,6200.0,77.4575,77.5509,77.4341,77.512,6200.0
2013-10-21 10:30:00,99.52,99.6,99.33,99.37,17900.0,77.4886,77.5509,77.3407,77.3718,17900.0
2013-10-21 10:40:00,99.37,99.44,99.19,99.23,47100.0,77.3718,77.4263,77.2317,77.2628,47100.0
2013-10-21 10:50:00,99.21,99.26,99.02,99.19,23700.0,77.2472,77.2862,77.0993,77.2317,23700.0
2013-10-21 11:00:00,99.19,99.28,99.16,99.22,16500.0,77.2317,77.3018,77.2083,77.255,16500.0
2013-10-21 11:10:00,99.21,99.35,99.19,99.31,11600.0,77.2472,77.3563,77.2317,77.3251,11600.0
2013-10-21 11:20:00,99.28,99.3,99.21,99.3,8000.0,77.3018,77.3173,77.2472,77.3173,8000.0
2013-10-21 11:30:00,99.29,99.29,99.13,99.16,10300.0,77.3095,77.3095,77.185,77.2083,10300.0
2013-10-21 11:40:00,99.18,99.19,99.05,99.05,17400.0,77.2239,77.2317,77.1227,77.1227,17400.0
2013-10-21 11:50:00,99.06,99.12,99.03,99.1,23400.0,77.1305,77.1772,77.1071,77.1616,23400.0
2013-10-21 12:00:00,99.12,99.12,98.99,98.99,14900.0,77.1772,77.1772,77.0759,77.0759,14900.0
2013-10-21 12:10:00,99.0,99.06,99.0,99.05,9700.0,77.0837,77.1305,77.0837,77.1227,9700.0
2013-10-21 12:20:00,99.07,99.07,98.98,99.01,16600.0,77.1382,77.1382,77.0682,77.0915,16600.0
2013-10-21 12:30:00,99.02,99.4,99.02,99.06,130700.0,77.0993,77.3952,77.0993,77.1305,130700.0
2013-10-21 12:40:00,99.06,99.18,99.06,99.09,27500.0,77.1305,77.2239,77.1305,77.1538,27500.0
2013-10-21 12:50:00,99.08,99.14,99.03,99.11,14000.0,77.146,77.1927,77.1071,77.1694,14000.0
2013-10-21 13:00:00,99.13,99.17,99.06,99.08,17000.0,77.185,77.2161,77.1305,77.146,17000.0
2013-10-21 13:10:00,99.09,99.16,99.07,99.1,9900.0,77.1538,77.2083,77.1382,77.1616,9900.0
2013-10-21 13:20:00,99.1,99.14,99.07,99.09,9700.0,77.1616,77.1927,77.1382,77.1538,9700.0
2013-10-21 13:30:00,99.08,99.23,99.08,99.22,11700.0,77.146,77.2628,77.146,77.255,11700.0
2013-10-21 13:40:00,99.2,99.22,99.12,99.22,11600.0,77.2395,77.255,77.1772,77.255,11600.0
2013-10-21 13:50:00,99.22,99.24,99.17,99.21,9400.0,77.255,77.2706,77.2161,77.2472,9400.0
2013-10-21 14:00:00,99.2,99.21,99.0,99.0,25500.0,77.2395,77.2472,77.0837,77.0837,25500.0
2013-10-21 14:10:00,98.99,99.04,98.92,99.01,18700.0,77.0759,77.1149,77.0214,77.0915,18700.0
2013-10-21 14:20:00,99.02,99.02,98.8,98.94,14400.0,77.0993,77.0993,76.928,77.037,14400.0
2013-10-21 14:30:00,98.95,99.14,98.94,99.1,17100.0,77.0448,77.1927,77.037,77.1616,17100.0
2013-10-21 14:40:00,99.12,99.19,99.06,99.16,12700.0,77.1772,77.2317,77.1305,77.2083,12700.0
2013-10-21 14:50:00,99.16,99.22,99.09,99.11,21400.0,77.2083,77.255,77.1538,77.1694,21400.0
2013-10-21 15:00:00,99.13,99.2,99.09,99.14,36400.0,77.185,77.2395,77.1538,77.1927,36400.0
2013-10-21 15:10:00,99.14,99.17,99.11,99.12,36100.0,77.1927,77.2161,77.1694,77.1772,36100.0
2013-10-21 15:20:00,99.12,99.14,99.09,99.1,28900.0,77.1772,77.1927,77.1538,77.1616,28900.0
2013-10-21 15:30:00,99.11,99.12,99.0,99.02,24500.0,77.1694,77.1772,77.0837,77.0993,24500.0
2013-10-21 15:40:00,99.03,99.1,98.97,99.08,63400.0,77.1071,77.1616,77.0604,77.146,63400.0
2013-10-21 15:50:00,99.07,99.18,98.98,99.09,198500.0,77.1382,77.2239,77.0682,77.1538,198500.0
2013-10-22 09:30:00,99.05,99.86,99.0,99.71,28200.0,77.1227,77.7534,77.0837,77.6366,28200.0
2013-10-22 09:40:00,99.71,99.79,99.58,99.61,19200.0,77.6366,77.6988,77.5353,77.5587,19200.0
2013-10-22 09:50:00,99.61,99.75,99.45,99.74,51800.0,77.5587,77.6677,77.4341,77.6599,51800.0
2013-10-22 10:00:00,99.74,100.0,99.72,99.95,80400.0,77.6599,77.8624,77.6443,77.8234,80400.0
2013-10-22 10:10:00,99.95,100.16,99.93,100.13,58400.0,77.8234,77.9869,77.8079,77.9636,58400.0
2013-10-22 10:20:00,100.14,100.19,99.96,100.04,16600.0,77.9714,78.0103,77.8312,77.8935,16600.0
2013-10-22 10:30:00,100.02,100.09,99.96,100.09,20000.0,77.8779,77.9324,77.8312,77.9324,20000.0
2013-10-22 10:40:00,100.11,100.13,99.66,99.68,26000.0,77.948,77.9636,77.5976,77.6132,26000.0
2013-10-22 10:50:00,99.66,99.66,99.07,99.54,19000.0,77.5976,77.5976,77.1382,77.5042,19000.0
2013-10-22 11:00:00,99.52,99.75,99.52,99.6,9700.0,77.4886,77.6677,77.4886,77.5509,9700.0
2013-10-22 11:10:00,99.63,99.73,99.43,99.48,22100.0,77.5743,77.6521,77.4185,77.4575,22100.0
2013-10-22 11:20:00,99.48,99.56,99.32,99.52,29000.0,77.4575,77.5198,77.3329,77.4886,29000.0
2013-10-22 11:30:00,99.51,99.6,99.39,99.56,16300.0,77.4808,77.5509,77.3874,77.5198,16300.0
2013-10-22 11:40:00,99.57,99.64,99.47,99.61,27400.0,77.5276,77.5821,77.4497,77.5587,27400.0
2013-10-22 11:50:00,99.61,99.77,99.6,99.77,13500.0,77.5587,77.6833,77.5509,77.6833,13500.0
2013-10-22 12:00:00,99.8,99.83,99.72,99.81,8600.0,77.7066,77.73,77.6443,77.7144,8600.0
2013-10-22 12:10:00,99.81,99.84,99.68,99.7,16100.0,77.7144,77.7378,77.6132,77.6288,16100.0
2013-10-22 12:20:00,99.71,99.78,99.69,99.72,11500.0,77.6366,77.6911,77.621,77.6443,11500.0
2013-10-22 12:30:00,99.68,99.75,99.66,99.66,9900.0,77.6132,77.6677,77.5976,77.5976,9900.0
2013-10-22 12:40:00,99.67,99.68,99.61,99.66,7300.0,77.6054,77.6132,77.5587,77.5976,7300.0
2013-10-22 12:50:00,99.65,99.72,99.65,99.7,11600.0,77.5898,77.6443,77.5898,77.6288,11600.0
2013-10-22 13:00:00,99.69,99.76,99.69,99.7,19100.0,77.621,77.6755,77.621,77.6288,19100.0
2013-10-22 13:10:00,99.7,99.83,99.69,99.83,6800.0,77.6288,77.73,77.621,77.73,6800.0
2013-10-22 13:20:00,99.83,99.93,99.8,99.86,10800.0,77.73,77.8079,77.7066,77.7534,10800.0
2013-10-22 13:30:00,99.86,99.87,99.77,99.82,7700.0,77.7534,77.7611,77.6833,77.7222,7700.0
2013-10-22 13:40:00,99.81,99.84,99.79,99.81,6000.0,77.7144,77.7378,77.6988,77.7144,6000.0
2013-10-22 13:50:00,99.82,99.84,99.74,99.77,18500.0,77.7222,77.7378,77.6599,77.6833,18500.0
2013-10-22 14:00:00,99.79,99.81,99.76,99.77,7400.0,77.6988,77.7144,77.6755,77.6833,7400.0
2013-10-22 14:10:00,99.77,99.83,99.74,99.74,22900.0,77.6833,77.73,77.6599,77.6599,22900.0
2013-10-22 14:20:00,99.73,99.75,99.6,99.68,9500.0,77.6521,77.6677,77.5509,77.6132,9500.0
2013-10-22 14:30:00,99.67,99.85,99.67,99.81,9300.0,77.6054,77.7456,77.6054,77.7144,9300.0
2013-10-22 14:40:00,99.81,100.05,99.79,100.0,15600.0,77.7144,77.9013,77.6988,77.8624,15600.0
2013-10-22 14:50:00,100.0,100.0,99.88,99.91,17100.0,77.8624,77.8624,77.7689,77.7923,17100.0
2013-10-22 15:00:00,99.93,100.01,99.9,99.93,33700.0,77.8079,77.8701,77.7845,77.8079,33700.0
2013-10-22 15:10:00,99.93,99.96,99.8,99.83,31000.0,77.8079,77.8312,77.7066,77.73,31000.0
2013-10-22 15:20:00,99.83,99.95,99.82,99.89,18900.0,77.73,77.8234,77.7222,77.7767,18900.0
2013-10-22 15:30:00,99.88,99.91,99.75,99.76,34000.0,77.7689,77.7923,77.6677,77.6755,34000.0
2013-10-22 15:40:00,99.78,99.87,99.66,99.72,37400.0,77.6911,77.7611,77.5976,77.6443,37400.0
2013-10-22 15:50:00,99.71,99.77,99.71,99.77,69800.0,77.6366,77.6833,77.6366,77.6833,69800.0
2013-10-23 09:30:00,99.32,99.5,98.9,99.05,26300.0,77.3329,77.473,77.0059,77.1227,26300.0
2013-10-23 09:40:00,99.14,99.18,98.65,98.65,25000.0,77.1927,77.2239,76.8112,76.8112,25000.0
2013-10-23 09:50:00,98.76,98.77,98.32,98.32,19500.0,76.8969,76.9047,76.5543,76.5543,19500.0
2013-10-23 10:00:00,98.32,98.53,98.2,98.51,22100.0,76.5543,76.7178,76.4608,76.7022,22100.0
2013-10-23 10:10:00,98.56,98.73,98.45,98.64,10100.0,76.7411,76.8735,76.6555,76.8034,10100.0
2013-10-23 10:20:00,98.61,98.66,98.3,98.37,16700.0,76.7801,76.819,76.5387,76.5932,16700.0
2013-10-23 10:30:00,98.37,98.76,98.36,98.64,12200.0,76.5932,76.8969,76.5854,76.8034,12200.0
2013-10-23 10:40:00,98.64,98.76,98.53,98.66,42100.0,76.8034,76.8969,76.7178,76.819,42100.0
2013-10-23 10:50:00,98.68,98.84,98.49,98.65,58300.0,76.8346,76.9592,76.6866,76.8112,58300.0
2013-10-23 11:00:00,98.66,98.88,98.66,98.83,22800.0,76.819,76.9903,76.819,76.9514,22800.0
2013-10-23 11:10:00,98.81,98.87,98.75,98.8,13200.0,76.9358,76.9825,76.8891,76.928,13200.0
2013-10-23 11:20:00,98.81,98.96,98.75,98.78,18300.0,76.9358,77.0526,76.8891,76.9124,18300.0
2013-10-23 11:30:00,98.78,98.97,98.76,98.85,12600.0,76.9124,77.0604,76.8969,76.9669,12600.0
2013-10-23 11:40:00,98.82,98.96,98.82,98.95,13500.0,76.9436,77.0526,76.9436,77.0448,13500.0
2013-10-23 11:50:00,98.94,98.99,98.85,98.97,14000.0,77.037,77.0759,76.9669,77.0604,14000.0
2013-10-23 12:00:00,98.94,99.0,98.84,98.85,9700.0,77.037,77.0837,76.9592,76.9669,9700.0
2013-10-23 12:10:00,98.86,98.91,98.75,98.75,11100.0,76.9747,77.0137,76.8891,76.8891,11100.0
2013-10-23 12:20:00,98.75,98.81,98.73,98.77,8600.0,76.8891,76.9358,76.8735,76.9047,8600.0
2013-10-23 12:30:00,98.75,98.81,98.71,98.77,8000.0,76.8891,76.9358,76.8579,76.9047,8000.0
2013-10-23 12:40:00,98.8,98.82,98.68,98.8,8500.0,76.928,76.9436,76.8346,76.928,8500.0
2013-10-23 12:50:00,98.84,98.93,98.81,98.9,12000.0,76.9592,77.0292,76.9358,77.0059,12000.0
2013-10-23 13:00:00,98.87,98.91,98.81,98.83,15300.0,76.9825,77.0137,76.9358,76.9514,15300.0
2013-10-23 13:10:00,98.82,98.88,98.78,98.85,5100.0,76.9436,76.9903,76.9124,76.9669,5100.0
2013-10-23 13:20:00,98.84,98.89,98.73,98.84,19400.0,76.9592,76.9981,76.8735,76.9592,19400.0
2013-10-23 13:30:00,98.85,98.85,98.77,98.82,9300.0,76.9669,76.9669,76.9047,76.9436,9300.0
2013-10-23 13:40:00,98.81,98.81,98.68,98.73,26700.0,76.9358,76.9358,76.8346,76.8735,26700.0
2013-10-23 13:50:00,98.75,98.83,98.64,98.64,18700.0,76.8891,76.9514,76.8034,76.8034,18700.0
2013-10-23 14:00:00,98.62,98.7,98.61,98.67,25800.0,76.7879,76.8501,76.7801,76.8268,25800.0
2013-10-23 14:10:00,98.66,98.77,98.66,98.7,16100.0,76.819,76.9047,76.819,76.8501,16100.0
2013-10-23 14:20:00,98.7,98.77,98.69,98.75,13300.0,76.8501,76.9047,76.8424,76.8891,13300.0
2013-10-23 14:30:00,98.77,98.82,98.64,98.71,26800.0,76.9047,76.9436,76.8034,76.8579,26800.0
2013-10-23 14:40:00,98.71,98.83,98.68,98.81,27000.0,76.8579,76.9514,76.8346,76.9358,27000.0
2013-10-23 14:50:00,98.82,98.88,98.77,98.86,12000.0,76.9436,76.9903,76.9047,76.9747,12000.0
2013-10-23 15:00:00,98.85,98.91,98.8,98.8,22700.0,76.9669,77.0137,76.928,76.928,22700.0
2013-10-23 15:10:00,98.79,98.83,98.7,98.72,39500.0,76.9202,76.9514,76.8501,76.8657,39500.0
2013-10-23 15:20:00,98.71,98.82,98.7,98.76,35200.0,76.8579,76.9436,76.8501,76.8969,35200.0
2013-10-23 15:30:00,98.77,98.8,98.72,98.72,49300.0,76.9047,76.928,76.8657,76.8657,49300.0
2013-10-23 15:40:00,98.71,98.77,98.64,98.66,83400.0,76.8579,76.9047,76.8034,76.819,83400.0
2013-10-23 15:50:00,98.67,98.77,98.67,98.74,104800.0,76.8268,76.9047,76.8268,76.8813,104800.0
2013-10-24 09:30:00,99.18,99.34,98.69,98.74,51100.0,77.2239,77.3485,76.8424,76.8813,51100.0
2013-10-24 09:40:00,98.75,99.14,98.61,98.79,22000.0,76.8891,77.1927,76.7801,76.9202,22000.0
2013-10-24 09:50:00,98.86,99.01,98.65,98.95,24700.0,76.9747,77.0915,76.8112,77.0448,24700.0
2013-10-24 10:00:00,98.87,98.89,98.69,98.85,10000.0,76.9825,76.9981,76.8424,76.9669,10000.0
2013-10-24 10:10:00,98.82,99.17,98.82,99.09,13100.0,76.9436,77.2161,76.9436,77.1538,13100.0
2013-10-24 10:20:00,99.15,99.19,98.91,99.1,9600.0,77.2005,77.2317,77.0137,77.1616,9600.0
2013-10-24 10:30:00,99.08,99.24,99.0,99.07,13500.0,77.146,77.2706,77.0837,77.1382,13500.0
2013-10-24 10:40:00,99.08,99.17,99.03,99.06,9000.0,77.146,77.2161,77.1071,77.1305,9000.0
2013-10-24 10:50:00,99.08,99.19,98.99,99.19,12800.0,77.146,77.2317,77.0759,77.2317,12800.0
2013-10-24 11:00:00,99.19,99.38,99.14,99.38,10800.0,77.2317,77.3796,77.1927,77.3796,10800.0
2013-10-24 11:10:00,99.35,99.35,99.17,99.22,5500.0,77.3563,77.3563,77.2161,77.255,5500.0
2013-10-24 11:20:00,99.28,99.46,99.26,99.42,11400.0,77.3018,77.4419,77.2862,77.4108,11400.0
2013-10-24 11:30:00,99.43,99.47,99.37,99.43,11500.0,77.4185,77.4497,77.3718,77.4185,11500.0
2013-10-24 11:40:00,99.4,99.53,99.36,99.48,8800.0,77.3952,77.4964,77.364,77.4575,8800.0
2013-10-24 11:50:00,99.5,99.5,99.34,99.36,9600.0,77.473,77.473,77.3485,77.364,9600.0
2013-10-24 12:00:00,99.38,99.46,99.3,99.43,11600.0,77.3796,77.4419,77.3173,77.4185,11600.0
2013-10-24 12:10:00,99.41,99.52,99.36,99.41,14800.0,77.403,77.4886,77.364,77.403,14800.0
2013-10-24 12:20:00,99.4,99.53,99.4,99.41,10700.0,77.3952,77.4964,77.3952,77.403,10700.0
2013-10-24 12:30:00,99.41,99.47,99.31,99.39,15300.0,77.403,77.4497,77.3251,77.3874,15300.0
2013-10-24 12:40:00,99.37,99.49,99.33,99.48,9600.0,77.3718,77.4653,77.3407,77.4575,9600.0
2013-10-24 12:50:00,99.45,99.67,99.42,99.67,16100.0,77.4341,77.6054,77.4108,77.6054,16100.0
2013-10-24 13:00:00,99.67,99.67,99.57,99.59,7800.0,77.6054,77.6054,77.5276,77.5431,7800.0
2013-10-24 13:10:00,99.58,99.61,99.38,99.41,14100.0,77.5353,77.5587,77.3796,77.403,14100.0
2013-10-24 13:20:00,99.42,99.57,99.39,99.55,12700.0,77.4108,77.5276,77.3874,77.512,12700.0
2013-10-24 13:30:00,99.56,99.58,99.45,99.45,20400.0,77.5198,77.5353,77.4341,77.4341,20400.0
2013-10-24 13:40:00,99.45,99.52,99.34,99.37,19800.0,77.4341,77.4886,77.3485,77.3718,19800.0
2013-10-24 13:50:00,99.37,99.45,99.33,99.33,16100.0,77.3718,77.4341,77.3407,77.3407,16100.0
2013-10-24 14:00:00,99.34,99.43,99.32,99.37,15100.0,77.3485,77.4185,77.3329,77.3718,15100.0
2013-10-24 14:10:00,99.38,99.42,99.34,99.42,12200.0,77.3796,77.4108,77.3485,77.4108,12200.0
2013-10-24 14:20:00,99.44,99.6,99.41,99.57,20400.0,77.4263,77.5509,77.403,77.5276,20400.0
2013-10-24 14:30:00,99.55,99.63,99.5,99.61,15000.0,77.512,77.5743,77.473,77.5587,15000.0
2013-10-24 14:40:00,99.59,99.75,99.57,99.72,31700.0,77.5431,77.6677,77.5276,77.6443,31700.0
2013-10-24 14:50:00,99.74,99.77,99.67,99.68,16500.0,77.6599,77.6833,77.6054,77.6132,16500.0
2013-10-24 15:00:00,99.68,99.72,99.6,99.62,16700.0,77.6132,77.6443,77.5509,77.5665,16700.0
2013-10-24 15:10:00,99.62,99.75,99.59,99.63,24200.0,77.5665,77.6677,77.5431,77.5743,24200.0
2013-10-24 15:20:00,99.62,99.71,99.61,99.65,17800.0,77.5665,77.6366,77.5587,77.5898,17800.0
2013-10-24 15:30:00,99.67,99.68,99.54,99.55,29400.0,77.6054,77.6132,77.5042,77.512,29400.0
2013-10-24 15:40:00,99.55,99.57,99.45,99.53,77300.0,77.512,77.5276,77.4341,77.4964,77300.0
2013-10-24 15:50:00,99.53,99.59,99.52,99.53,124100.0,77.4964,77.5431,77.4886,77.4964,124100.0
2013-10-25 09:30:00,99.87,99.91,99.47,99.74,23700.0,77.7611,77.7923,77.4497,77.6599,23700.0
2013-10-25 09:40:00,99.76,99.98,99.71,99.82,8000.0,77.6755,77.8468,77.6366,77.7222,8000.0
2013-10-25 09:50:00,99.82,100.17,99.7,100.05,25400.0,77.7222,77.9947,77.6288,77.9013,25400.0
2013-10-25 10:00:00,100.09,100.14,99.88,100.01,18100.0,77.9324,77.9714,77.7689,77.8701,18100.0
2013-10-25 10:10:00,99.98,100.04,99.91,99.95,14500.0,77.8468,77.8935,77.7923,77.8234,14500.0
2013-10-25 10:20:00,99.97,99.97,99.75,99.75,9300.0,77.839,77.839,77.6677,77.6677,9300.0
2013-10-25 10:30:00,99.76,99.82,99.65,99.73,12900.0,77.6755,77.7222,77.5898,77.6521,12900.0
2013-10-25 10:40:00,99.7,99.83,99.67,99.82,12900.0,77.6288,77.73,77.6054,77.7222,12900.0
2013-10-25 10:50:00,99.82,99.85,99.71,99.71,23600.0,77.7222,77.7456,77.6366,77.6366,23600.0
2013-10-25 11:00:00,99.73,99.81,99.56,99.58,17000.0,77.6521,77.7144,77.5198,77.5353,17000.0
2013-10-25 11:10:00,99.57,99.76,99.56,99.7,9000.0,77.5276,77.6755,77.5198,77.6288,9000.0
2013-10-25 11:20:00,99.73,99.84,99.68,99.84,8200.0,77.6521,77.7378,77.6132,77.7378,8200.0
2013-10-25 11:30:00,99.83,99.91,99.7,99.75,25800.0,77.73,77.7923,77.6288,77.6677,25800.0
2013-10-25 11:40:00,99.74,99.78,99.65,99.66,6900.0,77.6599,77.6911,77.5898,77.5976,6900.0
2013-10-25 11:50:00,99.66,99.66,99.54,99.66,14600.0,77.5976,77.5976,77.5042,77.5976,14600.0
2013-10-25 12:00:00,99.65,99.68,99.53,99.68,5400.0,77.5898,77.6132,77.4964,77.6132,5400.0
2013-10-25 12:10:00,99.64,99.66,99.52,99.62,9200.0,77.5821,77.5976,77.4886,77.5665,9200.0
2013-10-25 12:20:00,99.6,99.63,99.52,99.61,25500.0,77.5509,77.5743,77.4886,77.5587,25500.0
2013-10-25 12:30:00,99.61,99.61,99.39,99.51,28100.0,77.5587,77.5587,77.3874,77.4808,28100.0
2013-10-25 12:40:00,99.48,99.64,99.47,99.6,8000.0,77.4575,77.5821,77.4497,77.5509,8000.0
2013-10-25 12:50:00,99.59,99.59,99.51,99.54,12000.0,77.5431,77.5431,77.4808,77.5042,12000.0
2013-10-25 13:00:00,99.54,99.54,99.44,99.47,14600.0,77.5042,77.5042,77.4263,77.4497,14600.0
2013-10-25 13:10:00,99.45,99.58,99.42,99.54,14900.0,77.4341,77.5353,77.4108,77.5042,14900.0
2013-10-25 13:20:00,99.5,99.51,99.41,99.44,19000.0,77.473,77.4808,77.403,77.4263,19000.0
2013-10-25 13:30:00,99.43,99.46,99.38,99.46,14000.0,77.4185,77.4419,77.3796,77.4419,14000.0
2013-10-25 13:40:00,99.48,99.48,99.36,99.38,15900.0,77.4575,77.4575,77.364,77.3796,15900.0
2013-10-25 13:50:00,99.36,99.37,99.29,99.34,19000.0,77.364,77.3718,77.3095,77.3485,19000.0
2013-10-25 14:00:00,99.32,99.54,99.28,99.51,20000.0,77.3329,77.5042,77.3018,77.4808,20000.0
2013-10-25 14:10:00,99.51,99.51,99.42,99.51,16200.0,77.4808,77.4808,77.4108,77.4808,16200.0
2013-10-25 14:20:00,99.5,99.5,99.43,99.44,22900.0,77.473,77.473,77.4185,77.4263,22900.0
2013-10-25 14:30:00,99.45,99.5,99.39,99.44,25800.0,77.4341,77.473,77.3874,77.4263,25800.0
2013-10-25 14:40:00,99.42,99.47,99.37,99.43,22500.0,77.4108,77.4497,77.3718,77.4185,22500.0
2013-10-25 14:50:00,99.42,99.5,99.41,99.49,16800.0,77.4108,77.473,77.403,77.4653,16800.0
2013-10-25 15:00:00,99.5,99.52,99.37,99.42,22900.0,77.473,77.4886,77.3718,77.4108,22900.0
2013-10-25 15:10:00,99.42,99.5,99.4,99.47,20100.0,77.4108,77.473,77.3952,77.4497,20100.0
2013-10-25 15:20:00,99.48,99.51,99.45,99.47,20300.0,77.4575,77.4808,77.4341,77.4497,20300.0
2013-10-25 15:30:00,99.46,99.59,99.46,99.49,42100.0,77.4419,77.5431,77.4419,77.4653,42100.0
2013-10-25 15:40:00,99.5,99.64,99.49,99.57,69700.0,77.473,77.5821,77.4653,77.5276,69700.0
2013-10-25 15:50:00,99.59,99.61,99.5,99.57,146100.0,77.5431,77.5587,77.473,77.5276,146100.0
2013-10-28 09:30:00,99.65,99.76,99.14,99.26,27000.0,77.5898,77.6755,77.1927,77.2862,27000.0
2013-10-28 09:40:00,99.23,99.43,99.07,99.22,22100.0,77.2628,77.4185,77.1382,77.255,22100.0
2013-10-28 09:50:00,99.13,99.25,98.86,99.02,16600.0,77.185,77.2784,76.9747,77.0993,16600.0
2013-10-28 10:00:00,99.02,99.05,98.82,98.97,37600.0,77.0993,77.1227,76.9436,77.0604,37600.0
2013-10-28 10:10:00,98.98,99.08,98.96,98.99,33800.0,77.0682,77.146,77.0526,77.0759,33800.0
2013-10-28 10:20:00,99.01,99.06,98.94,98.96,31400.0,77.0915,77.1305,77.037,77.0526,31400.0
2013-10-28 10:30:00,98.94,99.12,98.93,99.1,24100.0,77.037,77.1772,77.0292,77.1616,24100.0
2013-10-28 10:40:00,99.07,99.19,99.01,99.15,14800.0,77.1382,77.2317,77.0915,77.2005,14800.0
2013-10-28 10:50:00,99.17,99.17,98.8,98.87,12400.0,77.2161,77.2161,76.928,76.9825,12400.0
2013-10-28 11:00:00,98.86,99.03,98.79,98.97,11200.0,76.9747,77.1071,76.9202,77.0604,11200.0
2013-10-28 11:10:00,98.99,99.09,98.99,98.99,16200.0,77.0759,77.1538,77.0759,77.0759,16200.0
2013-10-28 11:20:00,98.97,99.07,98.89,99.03,15700.0,77.0604,77.1382,76.9981,77.1071,15700.0
2013-10-28 11:30:00,99.03,99.08,98.99,99.07,15500.0,77.1071,77.146,77.0759,77.1382,15500.0
2013-10-28 11:40:00,99.1,99.11,99.0,99.06,15800.0,77.1616,77.1694,77.0837,77.1305,15800.0
2013-10-28 11:50:00,99.08,99.14,99.01,99.1,12700.0,77.146,77.1927,77.0915,77.1616,12700.0
2013-10-28 12:00:00,99.1,99.17,99.01,99.08,18900.0,77.1616,77.2161,77.0915,77.146,18900.0
2013-10-28 12:10:00,99.11,99.22,99.07,99.14,10500.0,77.1694,77.255,77.1382,77.1927,10500.0
2013-10-28 12:20:00,99.16,99.3,99.15,99.28,19200.0,77.2083,77.3173,77.2005,77.3018,19200.0
2013-10-28 12:30:00,99.29,99.29,99.09,99.18,17300.0,77.3095,77.3095,77.1538,77.2239,17300.0
2013-10-28 12:40:00,99.19,99.24,99.12,99.15,27500.0,77.2317,77.2706,77.1772,77.2005,27500.0
2013-10-28 12:50:00,99.18,99.21,99.12,99.14,11500.0,77.2239,77.2472,77.1772,77.1927,11500.0
2013-10-28 13:00:00,99.15,99.21,99.12,99.16,14800.0,77.2005,77.2472,77.1772,77.2083,14800.0
2013-10-28 13:10:00,99.16,99.19,99.05,99.05,19000.0,77.2083,77.2317,77.1227,77.1227,19000.0
2013-10-28 13:20:00,99.08,99.16,99.06,99.13,12500.0,77.146,77.2083,77.1305,77.185,12500.0
2013-10-28 13:30:00,99.15,99.17,99.1,99.14,12800.0,77.2005,77.2161,77.1616,77.1927,12800.0
2013-10-28 13:40:00,99.15,99.16,99.1,99.1,12500.0,77.2005,77.2083,77.1616,77.1616,12500.0
2013-10-28 13:50:00,99.09,99.12,99.0,99.08,20400.0,77.1538,77.1772,77.0837,77.146,20400.0
2013-10-28 14:00:00,99.09,99.16,99.03,99.04,17800.0,77.1538,77.2083,77.1071,77.1149,17800.0
2013-10-28 14:10:00,99.04,99.06,98.94,99.06,18200.0,77.1149,77.1305,77.037,77.1305,18200.0
2013-10-28 14:20:00,99.06,99.09,98.99,99.08,19500.0,77.1305,77.1538,77.0759,77.146,19500.0
2013-10-28 14:30:00,99.08,99.12,99.01,99.04,54300.0,77.146,77.1772,77.0915,77.1149,54300.0
2013-10-28 14:40:00,99.05,99.09,99.04,99.09,13600.0,77.1227,77.1538,77.1149,77.1538,13600.0
2013-10-28 14:50:00,99.09,99.09,99.03,99.04,24800.0,77.1538,77.1538,77.1071,77.1149,24800.0
2013-10-28 15:00:00,99.03,99.04,98.97,98.98,23400.0,77.1071,77.1149,77.0604,77.0682,23400.0
2013-10-28 15:10:00,98.97,99.03,98.95,98.97,14000.0,77.0604,77.1071,77.0448,77.0604,14000.0
2013-10-28 15:20:00,98.98,99.01,98.9,98.91,25500.0,77.0682,77.0915,77.0059,77.0137,25500.0
2013-10-28 15:30:00,98.91,98.92,98.71,98.85,43000.0,77.0137,77.0214,76.8579,76.9669,43000.0
2013-10-28 15:40:00,98.84,98.86,98.77,98.77,44700.0,76.9592,76.9747,76.9047,76.9047,44700.0
2013-10-28 15:50:00,98.77,98.93,98.76,98.91,98800.0,76.9047,77.0292,76.8969,77.0137,98800.0
2013-10-29 09:30:00,98.91,99.43,98.91,99.17,39100.0,77.0137,77.4185,77.0137,77.2161,39100.0
2013-10-29 09:40:00,99.14,99.37,99.03,99.29,26500.0,77.1927,77.3718,77.1071,77.3095,26500.0
2013-10-29 09:50:00,99.32,99.42,99.1,99.31,28200.0,77.3329,77.4108,77.1616,77.3251,28200.0
2013-10-29 10:00:00,99.33,99.39,99.03,99.1,22200.0,77.3407,77.3874,77.1071,77.1616,22200.0
2013-10-29 10:10:00,99.16,99.31,99.06,99.24,19000.0,77.2083,77.3251,77.1305,77.2706,19000.0
2013-10-29 10:20:00,99.26,99.28,99.01,99.18,16400.0,77.2862,77.3018,77.0915,77.2239,16400.0
2013-10-29 10:30:00,99.26,99.28,99.11,99.16,16800.0,77.2862,77.3018,77.1694,77.2083,16800.0
2013-10-29 10:40:00,99.19,99.19,98.96,99.06,14800.0,77.2317,77.2317,77.0526,77.1305,14800.0
2013-10-29 10:50:00,99.11,99.11,98.94,99.0,21500.0,77.1694,77.1694,77.037,77.0837,21500.0
2013-10-29 11:00:00,99.07,99.31,99.02,99.28,24100.0,77.1382,77.3251,77.0993,77.3018,24100.0
2013-10-29 11:10:00,99.28,99.35,99.25,99.28,17300.0,77.3018,77.3563,77.2784,77.3018,17300.0
2013-10-29 11:20:00,99.23,99.36,99.23,99.27,16100.0,77.2628,77.364,77.2628,77.294,16100.0
2013-10-29 11:30:00,99.27,99.31,99.17,99.23,25200.0,77.294,77.3251,77.2161,77.2628,25200.0
2013-10-29 11:40:00,99.19,99.37,99.19,99.32,13800.0,77.2317,77.3718,77.2317,77.3329,13800.0
2013-10-29 11:50:00,99.32,99.4,99.32,99.39,16700.0,77.3329,77.3952,77.3329,77.3874,16700.0
2013-10-29 12:00:00,99.41,99.47,99.38,99.42,17600.0,77.403,77.4497,77.3796,77.4108,17600.0
2013-10-29 12:10:00,99.42,99.48,99.37,99.43,21300.0,77.4108,77.4575,77.3718,77.4185,21300.0
2013-10-29 12:20:00,99.43,99.52,99.38,99.47,21600.0,77.4185,77.4886,77.3796,77.4497,21600.0
2013-10-29 12:30:00,99.45,99.53,99.42,99.49,19100.0,77.4341,77.4964,77.4108,77.4653,19100.0
2013-10-29 12:40:00,99.51,99.58,99.49,99.57,14300.0,77.4808,77.5353,77.4653,77.5276,14300.0
2013-10-29 12:50:00,99.58,99.69,99.58,99.59,20500.0,77.5353,77.621,77.5353,77.5431,20500.0
2013-10-29 13:00:00,99.59,99.66,99.49,99.49,28100.0,77.5431,77.5976,77.4653,77.4653,28100.0
2013-10-29 13:10:00,99.51,99.59,99.46,99.48,28200.0,77.4808,77.5431,77.4419,77.4575,28200.0
2013-10-29 13:20:00,99.48,99.54,99.36,99.38,34300.0,77.4575,77.5042,77.364,77.3796,34300.0
2013-10-29 13:30:00,99.37,99.59,99.37,99.46,24900.0,77.3718,77.5431,77.3718,77.4419,24900.0
2013-10-29 13:40:00,99.44,99.51,99.41,99.48,24400.0,77.4263,77.4808,77.403,77.4575,24400.0
2013-10-29 13:50:00,99.47,99.58,99.45,99.54,17500.0,77.4497,77.5353,77.4341,77.5042,17500.0
2013-10-29 14:00:00,99.54,99.64,99.5,99.61,34600.0,77.5042,77.5821,77.473,77.5587,34600.0
2013-10-29 14:10:00,99.61,99.65,99.56,99.58,25500.0,77.5587,77.5898,77.5198,77.5353,25500.0
2013-10-29 14:20:00,99.59,99.63,99.55,99.58,22000.0,77.5431,77.5743,77.512,77.5353,22000.0
2013-10-29 14:30:00,99.59,99.66,99.58,99.58,31100.0,77.5431,77.5976,77.5353,77.5353,31100.0
2013-10-29 14:40:00,99.59,99.74,99.54,99.69,18800.0,77.5431,77.6599,77.5042,77.621,18800.0
2013-10-29 14:50:00,99.7,99.71,99.55,99.55,12400.0,77.6288,77.6366,77.512,77.512,12400.0
2013-10-29 15:00:00,99.54,99.59,99.46,99.46,22600.0,77.5042,77.5431,77.4419,77.4419,22600.0
2013-10-29 15:10:00,99.5,99.64,99.44,99.53,41600.0,77.473,77.5821,77.4263,77.4964,41600.0
2013-10-29 15:20:00,99.51,99.53,99.34,99.4,32800.0,77.4808,77.4964,77.3485,77.3952,32800.0
2013-10-29 15:30:00,99.41,99.46,99.34,99.4,79700.0,77.403,77.4419,77.3485,77.3952,79700.0
2013-10-29 15:40:00,99.4,99.46,99.39,99.41,66800.0,77.3952,77.4419,77.3874,77.403,66800.0
2013-10-29 15:50:00,99.4,99.49,99.37,99.43,136500.0,77.3952,77.4653,77.3718,77.4185,136500.0
2013-10-30 09:30:00,98.87,101.25,98.87,100.49,98600.0,76.9825,78.8356,76.9825,78.2439,98600.0
2013-10-30 09:40:00,100.46,101.65,100.34,101.44,72500.0,78.2205,79.1471,78.1271,78.9836,72500.0
2013-10-30 09:50:00,101.44,101.88,101.38,101.48,52200.0,78.9836,79.3262,78.9369,79.0147,52200.0
2013-10-30 10:00:00,101.53,101.87,101.43,101.69,60800.0,79.0537,79.3184,78.9758,79.1782,60800.0
2013-10-30 10:10:00,101.69,102.1,101.51,102.07,52400.0,79.1782,79.4975,79.0381,79.4741,52400.0
2013-10-30 10:20:00,102.11,102.12,101.87,102.01,32400.0,79.5053,79.513,79.3184,79.4274,32400.0
2013-10-30 10:30:00,102.03,102.26,101.79,101.93,36600.0,79.443,79.622,79.2561,79.3651,36600.0
2013-10-30 10:40:00,101.98,102.2,101.98,102.0,19400.0,79.404,79.5753,79.404,79.4196,19400.0
2013-10-30 10:50:00,102.0,102.02,101.56,101.81,28000.0,79.4196,79.4352,79.077,79.2717,28000.0
2013-10-30 11:00:00,101.88,102.03,101.88,102.0,13600.0,79.3262,79.443,79.3262,79.4196,13600.0
2013-10-30 11:10:00,102.01,102.02,101.86,101.9,24700.0,79.4274,79.4352,79.3106,79.3417,24700.0
2013-10-30 11:20:00,101.86,101.92,101.75,101.83,27300.0,79.3106,79.3573,79.225,79.2872,27300.0
2013-10-30 11:30:00,101.82,101.83,101.35,101.65,18500.0,79.2795,79.2872,78.9135,79.1471,18500.0
2013-10-30 11:40:00,101.68,101.75,101.38,101.66,15100.0,79.1704,79.225,78.9369,79.1549,15100.0
2013-10-30 11:50:00,101.67,101.67,101.54,101.55,17500.0,79.1627,79.1627,79.0614,79.0692,17500.0
2013-10-30 12:00:00,101.57,101.62,101.29,101.29,14500.0,79.0848,79.1237,78.8668,78.8668,14500.0
2013-10-30 12:10:00,101.29,101.39,101.25,101.38,17100.0,78.8668,78.9446,78.8356,78.9369,17100.0
2013-10-30 12:20:00,101.4,101.43,101.24,101.24,17600.0,78.9524,78.9758,78.8279,78.8279,17600.0
2013-10-30 12:30:00,101.21,101.37,101.21,101.32,14500.0,78.8045,78.9291,78.8045,78.8901,14500.0
2013-10-30 12:40:00,101.29,101.53,101.28,101.47,12900.0,78.8668,79.0537,78.859,79.0069,12900.0
2013-10-30 12:50:00,101.47,101.55,101.41,101.5,13800.0,79.0069,79.0692,78.9602,79.0303,13800.0
2013-10-30 13:00:00,101.49,101.55,101.45,101.52,11200.0,79.0225,79.0692,78.9914,79.0459,11200.0
2013-10-30 13:10:00,101.52,101.62,101.45,101.56,16300.0,79.0459,79.1237,78.9914,79.077,16300.0
2013-10-30 13:20:00,101.57,101.58,101.37,101.47,19900.0,79.0848,79.0926,78.9291,79.0069,19900.0
2013-10-30 13:30:00,101.43,101.55,101.35,101.55,16000.0,78.9758,79.0692,78.9135,79.0692,16000.0
2013-10-30 13:40:00,101.53,101.55,101.31,101.33,9800.0,79.0537,79.0692,78.8824,78.8979,9800.0
2013-10-30 13:50:00,101.34,101.52,101.32,101.45,14800.0,78.9057,79.0459,78.8901,78.9914,14800.0
2013-10-30 14:00:00,101.5,101.89,101.28,101.36,35000.0,79.0303,79.334,78.859,78.9213,35000.0
2013-10-30 14:10:00,101.38,101.6,100.79,100.95,28800.0,78.9369,79.1082,78.4775,78.6021,28800.0
2013-10-30 14:20:00,100.95,101.23,100.66,101.02,21500.0,78.6021,78.8201,78.3763,78.6566,21500.0
2013-10-30 14:30:00,101.01,101.43,100.91,101.01,25600.0,78.6488,78.9758,78.5709,78.6488,25600.0
2013-10-30 14:40:00,101.02,101.23,100.74,100.88,25700.0,78.6566,78.8201,78.4385,78.5475,25700.0
2013-10-30 14:50:00,100.98,101.15,100.88,101.09,34000.0,78.6254,78.7578,78.5475,78.7111,34000.0
2013-10-30 15:00:00,101.15,101.28,101.09,101.11,35000.0,78.7578,78.859,78.7111,78.7266,35000.0
2013-10-30 15:10:00,101.1,101.12,100.94,100.97,28400.0,78.7188,78.7344,78.5943,78.6176,28400.0
2013-10-30 15:20:00,100.98,101.01,100.77,100.88,47700.0,78.6254,78.6488,78.4619,78.5475,47700.0
2013-10-30 15:30:00,100.87,101.02,100.87,101.02,45200.0,78.5398,78.6566,78.5398,78.6566,45200.0
2013-10-30 15:40:00,101.02,101.14,100.93,101.0,124000.0,78.6566,78.75,78.5865,78.641,124000.0
2013-10-30 15:50:00,101.0,101.04,100.7,100.75,188300.0,78.641,78.6721,78.4074,78.4463,188300.0
2013-10-31 09:30:00,100.7,100.95,100.31,100.91,21400.0,78.4074,78.6021,78.1037,78.5709,21400.0
2013-10-31 09:40:00,100.93,101.41,100.93,101.17,29100.0,78.5865,78.9602,78.5865,78.7733,29100.0
2013-10-31 09:50:00,101.17,101.25,100.64,100.86,29700.0,78.7733,78.8356,78.3607,78.532,29700.0
2013-10-31 10:00:00,100.89,101.02,100.75,101.0,32300.0,78.5553,78.6566,78.4463,78.641,32300.0
2013-10-31 10:10:00,101.03,101.39,100.95,101.23,32300.0,78.6643,78.9446,78.6021,78.8201,32300.0
2013-10-31 10:20:00,101.26,101.37,101.14,101.29,22700.0,78.8434,78.9291,78.75,78.8668,22700.0
2013-10-31 10:30:00,101.27,101.43,101.05,101.11,17800.0,78.8512,78.9758,78.6799,78.7266,17800.0
2013-10-31 10:40:00,101.06,101.4,101.06,101.29,21200.0,78.6877,78.9524,78.6877,78.8668,21200.0
2013-10-31 10:50:00,101.28,101.39,101.28,101.34,19400.0,78.859,78.9446,78.859,78.9057,19400.0
2013-10-31 11:00:00,101.37,101.49,101.28,101.37,16800.0,78.9291,79.0225,78.859,78.9291,16800.0
2013-10-31 11:10:00,101.37,101.48,101.34,101.4,14100.0,78.9291,79.0147,78.9057,78.9524,14100.0
2013-10-31 11:20:00,101.37,101.58,101.36,101.53,19400.0,78.9291,79.0926,78.9213,79.0537,19400.0
2013-10-31 11:30:00,101.51,101.75,101.5,101.75,12900.0,79.0381,79.225,79.0303,79.225,12900.0
2013-10-31 11:40:00,101.75,101.76,101.61,101.64,8600.0,79.225,79.2327,79.1159,79.1393,8600.0
2013-10-31 11:50:00,101.63,101.71,101.55,101.63,13000.0,79.1315,79.1938,79.0692,79.1315,13000.0
2013-10-31 12:00:00,101.61,101.69,101.5,101.67,14400.0,79.1159,79.1782,79.0303,79.1627,14400.0
2013-10-31 12:10:00,101.65,101.69,101.59,101.63,11300.0,79.1471,79.1782,79.1004,79.1315,11300.0
2013-10-31 12:20:00,101.6,101.72,101.6,101.62,17700.0,79.1082,79.2016,79.1082,79.1237,17700.0
2013-10-31 12:30:00,101.6,101.88,101.6,101.88,18300.0,79.1082,79.3262,79.1082,79.3262,18300.0
2013-10-31 12:40:00,101.85,101.86,101.62,101.62,19700.0,79.3028,79.3106,79.1237,79.1237,19700.0
2013-10-31 12:50:00,101.62,101.66,101.43,101.44,15300.0,79.1237,79.1549,78.9758,78.9836,15300.0
2013-10-31 13:00:00,101.44,101.45,101.3,101.3,19000.0,78.9836,78.9914,78.8746,78.8746,19000.0
2013-10-31 13:10:00,101.3,101.33,101.23,101.24,23700.0,78.8746,78.8979,78.8201,78.8279,23700.0
2013-10-31 13:20:00,101.25,101.3,101.19,101.28,20500.0,78.8356,78.8746,78.7889,78.859,20500.0
2013-10-31 13:30:00,101.3,101.37,101.22,101.32,22700.0,78.8746,78.9291,78.8123,78.8901,22700.0
2013-10-31 13:40:00,101.35,101.41,101.3,101.39,16700.0,78.9135,78.9602,78.8746,78.9446,16700.0
2013-10-31 13:50:00,101.4,101.41,101.22,101.32,13300.0,78.9524,78.9602,78.8123,78.8901,13300.0
2013-10-31 14:00:00,101.31,101.32,101.08,101.14,22000.0,78.8824,78.8901,78.7033,78.75,22000.0
2013-10-31 14:10:00,101.14,101.33,101.14,101.32,21500.0,78.75,78.8979,78.75,78.8901,21500.0
2013-10-31 14:20:00,101.32,101.39,101.28,101.29,20500.0,78.8901,78.9446,78.859,78.8668,20500.0
2013-10-31 14:30:00,101.28,101.4,101.28,101.4,15200.0,78.859,78.9524,78.859,78.9524,15200.0
2013-10-31 14:40:00,101.4,101.44,101.3,101.3,16000.0,78.9524,78.9836,78.8746,78.8746,16000.0
2013-10-31 14:50:00,101.3,101.34,101.22,101.23,16900.0,78.8746,78.9057,78.8123,78.8201,16900.0
2013-10-31 15:00:00,101.22,101.23,101.04,101.1,26500.0,78.8123,78.8201,78.6721,78.7188,26500.0
2013-10-31 15:10:00,101.13,101.13,101.06,101.08,27800.0,78.7422,78.7422,78.6877,78.7033,27800.0
2013-10-31 15:20:00,101.08,101.13,100.98,101.0,33800.0,78.7033,78.7422,78.6254,78.641,33800.0
2013-10-31 15:30:00,101.0,101.11,100.94,101.06,36400.0,78.641,78.7266,78.5943,78.6877,36400.0
2013-10-31 15:40:00,101.07,101.1,100.88,100.94,60000.0,78.6955,78.7188,78.5475,78.5943,60000.0
2013-10-31 15:50:00,100.91,100.96,100.52,100.54,169700.0,78.5709,78.6098,78.2672,78.2828,169700.0
2013-11-01 09:30:00,100.67,100.78,100.4,100.4,21400.0,78.384,78.4697,78.1738,78.1738,21400.0
2013-11-01 09:40:00,100.45,100.83,100.39,100.47,18100.0,78.2127,78.5086,78.166,78.2283,18100.0
2013-11-01 09:50:00,100.46,100.66,100.46,100.61,21800.0,78.2205,78.3763,78.2205,78.3373,21800.0
2013-11-01 10:00:00,100.62,100.87,100.53,100.85,20400.0,78.3451,78.5398,78.275,78.5242,20400.0
2013-11-01 10:10:00,100.79,100.82,100.52,100.58,30700.0,78.4775,78.5008,78.2672,78.314,30700.0
2013-11-01 10:20:00,100.64,100.93,100.64,100.78,14600.0,78.3607,78.5865,78.3607,78.4697,14600.0
2013-11-01 10:30:00,100.77,101.13,100.75,100.94,37000.0,78.4619,78.7422,78.4463,78.5943,37000.0
2013-11-01 10:40:00,100.96,101.04,100.86,100.89,13200.0,78.6098,78.6721,78.532,78.5553,13200.0
2013-11-01 10:50:00,100.91,101.07,100.81,101.01,21000.0,78.5709,78.6955,78.493,78.6488,21000.0
2013-11-01 11:00:00,101.01,101.01,100.65,100.74,18900.0,78.6488,78.6488,78.3685,78.4385,18900.0
2013-11-01 11:10:00,100.69,100.73,100.55,100.73,24000.0,78.3996,78.4308,78.2906,78.4308,24000.0
2013-11-01 11:20:00,100.69,100.81,100.67,100.72,23300.0,78.3996,78.493,78.384,78.423,23300.0
2013-11-01 11:30:00,100.67,100.77,100.56,100.69,17800.0,78.384,78.4619,78.2984,78.3996,17800.0
2013-11-01 11:40:00,100.72,100.78,100.64,100.75,24000.0,78.423,78.4697,78.3607,78.4463,24000.0
2013-11-01 11:50:00,100.74,100.76,100.56,100.58,31400.0,78.4385,78.4541,78.2984,78.314,31400.0
2013-11-01 12:00:00,100.57,100.67,100.5,100.54,13700.0,78.3062,78.384,78.2517,78.2828,13700.0
2013-11-01 12:10:00,100.58,100.58,100.27,100.36,21700.0,78.314,78.314,78.0726,78.1427,21700.0
2013-11-01 12:20:00,100.35,100.56,100.34,100.55,10100.0,78.1349,78.2984,78.1271,78.2906,10100.0
2013-11-01 12:30:00,100.54,100.62,100.49,100.53,8600.0,78.2828,78.3451,78.2439,78.275,8600.0
2013-11-01 12:40:00,100.53,100.64,100.52,100.64,13100.0,78.275,78.3607,78.2672,78.3607,13100.0
2013-11-01 12:50:00,100.62,100.78,100.6,100.73,12200.0,78.3451,78.4697,78.3295,78.4308,12200.0
2013-11-01 13:00:00,100.7,100.72,100.62,100.69,9900.0,78.4074,78.423,78.3451,78.3996,9900.0
2013-11-01 13:10:00,100.71,100.73,100.66,100.66,11500.0,78.4152,78.4308,78.3763,78.3763,11500.0
2013-11-01 13:20:00,100.67,100.81,100.6,100.81,11000.0,78.384,78.493,78.3295,78.493,11000.0
2013-11-01 13:30:00,100.79,101.0,100.75,100.98,16300.0,78.4775,78.641,78.4463,78.6254,16300.0
2013-11-01 13:40:00,100.98,101.16,100.96,101.16,13900.0,78.6254,78.7656,78.6098,78.7656,13900.0
2013-11-01 13:50:00,101.17,101.17,101.04,101.13,16900.0,78.7733,78.7733,78.6721,78.7422,16900.0
2013-11-01 14:00:00,101.11,101.29,101.11,101.28,14100.0,78.7266,78.8668,78.7266,78.859,14100.0
2013-11-01 14:10:00,101.27,101.28,101.16,101.26,19300.0,78.8512,78.859,78.7656,78.8434,19300.0
2013-11-01 14:20:00,101.26,101.28,101.1,101.1,21900.0,78.8434,78.859,78.7188,78.7188,21900.0
2013-11-01 14:30:00,101.09,101.14,101.0,101.06,18900.0,78.7111,78.75,78.641,78.6877,18900.0
2013-11-01 14:40:00,101.05,101.23,101.05,101.2,18000.0,78.6799,78.8201,78.6799,78.7967,18000.0
2013-11-01 14:50:00,101.19,101.2,101.03,101.03,19000.0,78.7889,78.7967,78.6643,78.6643,19000.0
2013-11-01 15:00:00,101.05,101.12,100.98,100.98,21900.0,78.6799,78.7344,78.6254,78.6254,21900.0
2013-11-01 15:10:00,101.01,101.19,101.0,101.07,30200.0,78.6488,78.7889,78.641,78.6955,30200.0
2013-11-01 15:20:00,101.07,101.09,101.0,101.06,30100.0,78.6955,78.7111,78.641,78.6877,30100.0
2013-11-01 15:30:00,101.04,101.21,101.01,101.12,36700.0,78.6721,78.8045,78.6488,78.7344,36700.0
2013-11-01 15:40:00,101.12,101.26,101.09,101.17,49300.0,78.7344,78.8434,78.7111,78.7733,49300.0
2013-11-01 15:50:00,101.18,101.22,100.97,101.06,149700.0,78.7811,78.8123,78.6176,78.6877,149700.0
2013-11-04 09:30:00,101.0,101.33,100.88,101.02,37100.0,78.641,78.8979,78.5475,78.6566,37100.0
2013-11-04 09:40:00,101.05,101.1,100.95,101.0,19100.0,78.6799,78.7188,78.6021,78.641,19100.0
2013-11-04 09:50:00,101.0,101.19,100.98,101.18,13300.0,78.641,78.7889,78.6254,78.7811,13300.0
2013-11-04 10:00:00,101.19,101.36,101.08,101.22,19700.0,78.7889,78.9213,78.7033,78.8123,19700.0
2013-11-04 10:10:00,101.19,101.46,101.19,101.45,26100.0,78.7889,78.9991,78.7889,78.9914,26100.0
2013-11-04 10:20:00,101.45,101.6,101.35,101.51,53300.0,78.9914,79.1082,78.9135,79.0381,53300.0
2013-11-04 10:30:00,101.51,101.6,101.41,101.5,39500.0,79.0381,79.1082,78.9602,79.0303,39500.0
2013-11-04 10:40:00,101.48,101.57,101.42,101.42,19200.0,79.0147,79.0848,78.968,78.968,19200.0
2013-11-04 10:50:00,101.41,101.45,101.17,101.17,16700.0,78.9602,78.9914,78.7733,78.7733,16700.0
2013-11-04 11:00:00,101.2,101.4,101.14,101.35,34700.0,78.7967,78.9524,78.75,78.9135,34700.0
2013-11-04 11:10:00,101.31,101.41,101.26,101.3,84400.0,78.8824,78.9602,78.8434,78.8746,84400.0
2013-11-04 11:20:00,101.3,101.3,100.92,100.92,55200.0,78.8746,78.8746,78.5787,78.5787,55200.0
2013-11-04 11:30:00,100.91,100.91,100.75,100.88,26400.0,78.5709,78.5709,78.4463,78.5475,26400.0
2013-11-04 11:40:00,100.88,100.99,100.85,100.95,14200.0,78.5475,78.6332,78.5242,78.6021,14200.0
2013-11-04 11:50:00,100.97,101.06,100.96,101.02,16500.0,78.6176,78.6877,78.6098,78.6566,16500.0
2013-11-04 12:00:00,101.03,101.18,101.01,101.13,14200.0,78.6643,78.7811,78.6488,78.7422,14200.0
2013-11-04 12:10:00,101.15,101.22,101.12,101.2,9600.0,78.7578,78.8123,78.7344,78.7967,9600.0
2013-11-04 12:20:00,101.17,101.21,101.16,101.18,10400.0,78.7733,78.8045,78.7656,78.7811,10400.0
2013-11-04 12:30:00,101.2,101.21,101.09,101.1,15300.0,78.7967,78.8045,78.7111,78.7188,15300.0
2013-11-04 12:40:00,101.1,101.16,101.08,101.1,8800.0,78.7188,78.7656,78.7033,78.7188,8800.0
2013-11-04 12:50:00,101.12,101.12,100.99,100.99,30600.0,78.7344,78.7344,78.6332,78.6332,30600.0
2013-11-04 13:00:00,100.98,101.08,100.95,101.05,9200.0,78.6254,78.7033,78.6021,78.6799,9200.0
2013-11-04 13:10:00,101.09,101.09,100.99,100.99,6800.0,78.7111,78.7111,78.6332,78.6332,6800.0
2013-11-04 13:20:00,100.97,101.04,100.97,101.03,12800.0,78.6176,78.6721,78.6176,78.6643,12800.0
2013-11-04 13:30:00,101.03,101.03,100.92,100.93,11000.0,78.6643,78.6643,78.5787,78.5865,11000.0
2013-11-04 13:40:00,100.93,101.0,100.92,101.0,6800.0,78.5865,78.641,78.5787,78.641,6800.0
2013-11-04 13:50:00,100.99,101.02,100.95,100.99,11800.0,78.6332,78.6566,78.6021,78.6332,11800.0
2013-11-04 14:00:00,100.98,101.03,100.9,101.01,20100.0,78.6254,78.6643,78.5631,78.6488,20100.0
2013-11-04 14:10:00,101.0,101.02,100.93,100.94,12100.0,78.641,78.6566,78.5865,78.5943,12100.0
2013-11-04 14:20:00,100.96,101.04,100.96,101.01,18100.0,78.6098,78.6721,78.6098,78.6488,18100.0
2013-11-04 14:30:00,101.0,101.02,100.94,100.99,13900.0,78.641,78.6566,78.5943,78.6332,13900.0
2013-11-04 14:40:00,100.97,101.01,100.94,100.99,18300.0,78.6176,78.6488,78.5943,78.6332,18300.0
2013-11-04 14:50:00,100.97,101.0,100.93,100.99,21000.0,78.6176,78.641,78.5865,78.6332,21000.0
2013-11-04 15:00:00,100.99,101.0,100.96,101.0,29200.0,78.6332,78.641,78.6098,78.641,29200.0
2013-11-04 15:10:00,101.0,101.02,100.97,101.0,21900.0,78.641,78.6566,78.6176,78.641,21900.0
2013-11-04 15:20:00,101.0,101.06,100.94,101.05,26000.0,78.641,78.6877,78.5943,78.6799,26000.0
2013-11-04 15:30:00,101.05,101.16,101.0,101.16,26100.0,78.6799,78.7656,78.641,78.7656,26100.0
2013-11-04 15:40:00,101.16,101.17,101.09,101.15,57300.0,78.7656,78.7733,78.7111,78.7578,57300.0
2013-11-04 15:50:00,101.15,101.32,101.14,101.27,101900.0,78.7578,78.8901,78.75,78.8512,101900.0
2013-11-05 09:30:00,101.03,101.24,100.68,100.8,27400.0,78.6643,78.8279,78.3918,78.4853,27400.0
2013-11-05 09:40:00,100.79,100.99,100.76,100.87,23100.0,78.4775,78.6332,78.4541,78.5398,23100.0
2013-11-05 09:50:00,100.88,100.9,100.58,100.8,22800.0,78.5475,78.5631,78.314,78.4853,22800.0
2013-11-05 10:00:00,100.79,101.11,100.57,101.06,19500.0,78.4775,78.7266,78.3062,78.6877,19500.0
2013-11-05 10:10:00,101.12,101.13,100.83,100.83,38300.0,78.7344,78.7422,78.5086,78.5086,38300.0
2013-11-05 10:20:00,100.81,100.94,100.75,100.9,15300.0,78.493,78.5943,78.4463,78.5631,15300.0
2013-11-05 10:30:00,100.91,101.03,100.88,101.01,16000.0,78.5709,78.6643,78.5475,78.6488,16000.0
2013-11-05 10:40:00,101.04,101.14,101.0,101.1,20000.0,78.6721,78.75,78.641,78.7188,20000.0
2013-11-05 10:50:00,101.13,101.27,101.11,101.23,13800.0,78.7422,78.8512,78.7266,78.8201,13800.0
2013-11-05 11:00:00,101.25,101.34,101.16,101.22,14200.0,78.8356,78.9057,78.7656,78.8123,14200.0
2013-11-05 11:10:00,101.19,101.22,101.02,101.14,17800.0,78.7889,78.8123,78.6566,78.75,17800.0
2013-11-05 11:20:00,101.13,101.16,101.05,101.06,10400.0,78.7422,78.7656,78.6799,78.6877,10400.0
2013-11-05 11:30:00,101.07,101.18,101.04,101.13,6400.0,78.6955,78.7811,78.6721,78.7422,6400.0
2013-11-05 11:40:00,101.14,101.37,101.14,101.24,19700.0,78.75,78.9291,78.75,78.8279,19700.0
2013-11-05 11:50:00,101.25,101.31,101.19,101.29,14200.0,78.8356,78.8824,78.7889,78.8668,14200.0
2013-11-05 12:00:00,101.28,101.29,101.2,101.2,9000.0,78.859,78.8668,78.7967,78.7967,9000.0
2013-11-05 12:10:00,101.2,101.32,101.19,101.32,8600.0,78.7967,78.8901,78.7889,78.8901,8600.0
2013-11-05 12:20:00,101.36,101.53,101.35,101.51,9700.0,78.9213,79.0537,78.9135,79.0381,9700.0
2013-11-05 12:30:00,101.51,101.52,101.42,101.48,10800.0,79.0381,79.0459,78.968,79.0147,10800.0
2013-11-05 12:40:00,101.51,101.54,101.45,101.47,10800.0,79.0381,79.0614,78.9914,79.0069,10800.0
2013-11-05 12:50:00,101.47,101.58,101.47,101.53,8800.0,79.0069,79.0926,79.0069,79.0537,8800.0
2013-11-05 13:00:00,101.54,101.62,101.54,101.61,7500.0,79.0614,79.1237,79.0614,79.1159,7500.0
2013-11-05 13:10:00,101.61,101.68,101.61,101.66,11300.0,79.1159,79.1704,79.1159,79.1549,11300.0
2013-11-05 13:20:00,101.66,101.68,101.58,101.63,8700.0,79.1549,79.1704,79.0926,79.1315,8700.0
2013-11-05 13:30:00,101.64,101.69,101.57,101.57,11000.0,79.1393,79.1782,79.0848,79.0848,11000.0
2013-11-05 13:40:00,101.56,101.59,101.53,101.57,13000.0,79.077,79.1004,79.0537,79.0848,13000.0
2013-11-05 13:50:00,101.57,101.57,101.45,101.46,10300.0,79.0848,79.0848,78.9914,78.9991,10300.0
2013-11-05 14:00:00,101.43,101.5,101.43,101.5,15300.0,78.9758,79.0303,78.9758,79.0303,15300.0
2013-11-05 14:10:00,101.53,101.59,101.51,101.58,10300.0,79.0537,79.1004,79.0381,79.0926,10300.0
2013-11-05 14:20:00,101.59,101.77,101.59,101.75,12200.0,79.1004,79.2405,79.1004,79.225,12200.0
2013-11-05 14:30:00,101.75,101.75,101.67,101.68,10300.0,79.225,79.225,79.1627,79.1704,10300.0
2013-11-05 14:40:00,101.69,101.74,101.6,101.6,14000.0,79.1782,79.2172,79.1082,79.1082,14000.0
2013-11-05 14:50:00,101.59,101.61,101.52,101.55,11200.0,79.1004,79.1159,79.0459,79.0692,11200.0
2013-11-05 15:00:00,101.55,101.63,101.55,101.6,16200.0,79.0692,79.1315,79.0692,79.1082,16200.0
2013-11-05 15:10:00,101.6,101.63,101.5,101.59,20500.0,79.1082,79.1315,79.0303,79.1004,20500.0
2013-11-05 15:20:00,101.61,101.63,101.43,101.47,19800.0,79.1159,79.1315,78.9758,79.0069,19800.0
2013-11-05 15:30:00,101.48,101.59,101.48,101.54,34400.0,79.0147,79.1004,79.0147,79.0614,34400.0
2013-11-05 15:40:00,101.55,101.59,101.41,101.47,52700.0,79.0692,79.1004,78.9602,79.0069,52700.0
2013-11-05 15:50:00,101.47,101.47,101.27,101.28,74600.0,79.0069,79.0069,78.8512,78.859,74600.0
2013-11-06 09:30:00,101.82,102.18,101.77,102.04,22700.0,79.2795,79.5598,79.2405,79.4508,22700.0
2013-11-06 09:40:00,102.04,102.63,101.96,102.51,54800.0,79.4508,79.9101,79.3885,79.8167,54800.0
2013-11-06 09:50:00,102.55,102.73,102.27,102.3,51400.0,79.8478,79.988,79.6298,79.6532,51400.0
2013-11-06 10:00:00,102.3,102.43,102.2,102.35,36500.0,79.6532,79.7544,79.5753,79.6921,36500.0
2013-11-06 10:10:00,102.31,102.39,102.11,102.11,19700.0,79.661,79.7233,79.5053,79.5053,19700.0
2013-11-06 10:20:00,102.11,102.29,102.02,102.02,26500.0,79.5053,79.6454,79.4352,79.4352,26500.0
2013-11-06 10:30:00,102.05,102.05,101.87,102.03,27700.0,79.4585,79.4585,79.3184,79.443,27700.0
2013-11-06 10:40:00,102.03,102.21,102.0,102.1,28600.0,79.443,79.5831,79.4196,79.4975,28600.0
2013-11-06 10:50:00,102.09,102.22,101.95,102.21,24100.0,79.4897,79.5909,79.3807,79.5831,24100.0
2013-11-06 11:00:00,102.2,102.2,101.93,102.03,22000.0,79.5753,79.5753,79.3651,79.443,22000.0
2013-11-06 11:10:00,102.03,102.28,102.0,102.26,16500.0,79.443,79.6376,79.4196,79.622,16500.0
2013-11-06 11:20:00,102.28,102.39,102.25,102.35,22300.0,79.6376,79.7233,79.6143,79.6921,22300.0
2013-11-06 11:30:00,102.36,102.38,102.17,102.17,15700.0,79.6999,79.7155,79.552,79.552,15700.0
2013-11-06 11:40:00,102.15,102.15,102.0,102.13,44000.0,79.5364,79.5364,79.4196,79.5208,44000.0
2013-11-06 11:50:00,102.14,102.34,102.14,102.18,41900.0,79.5286,79.6843,79.5286,79.5598,41900.0
2013-11-06 12:00:00,102.18,102.22,101.99,102.03,49500.0,79.5598,79.5909,79.4118,79.443,49500.0
2013-11-06 12:10:00,102.02,102.07,101.99,102.04,12800.0,79.4352,79.4741,79.4118,79.4508,12800.0
2013-11-06 12:20:00,102.03,102.17,102.03,102.16,16600.0,79.443,79.552,79.443,79.5442,16600.0
2013-11-06 12:30:00,102.17,102.31,102.16,102.25,16800.0,79.552,79.661,79.5442,79.6143,16800.0
2013-11-06 12:40:00,102.27,102.32,102.21,102.26,40400.0,79.6298,79.6688,79.5831,79.622,40400.0
2013-11-06 12:50:00,102.26,102.3,102.13,102.17,62500.0,79.622,79.6532,79.5208,79.552,62500.0
2013-11-06 13:00:00,102.17,102.25,102.12,102.25,23400.0,79.552,79.6143,79.513,79.6143,23400.0
2013-11-06 13:10:00,102.23,102.39,102.17,102.34,22100.0,79.5987,79.7233,79.552,79.6843,22100.0
2013-11-06 13:20:00,102.3,102.42,102.19,102.32,36900.0,79.6532,79.7466,79.5675,79.6688,36900.0
2013-11-06 13:30:00,102.31,102.37,102.25,102.3,19700.0,79.661,79.7077,79.6143,79.6532,19700.0
2013-11-06 13:40:00,102.3,102.36,102.23,102.24,26200.0,79.6532,79.6999,79.5987,79.6065,26200.0
2013-11-06 13:50:00,102.24,102.33,102.16,102.21,24100.0,79.6065,79.6766,79.5442,79.5831,24100.0
2013-11-06 14:00:00,102.21,102.23,102.07,102.09,22300.0,79.5831,79.5987,79.4741,79.4897,22300.0
2013-11-06 14:10:00,102.11,102.26,102.07,102.18,25100.0,79.5053,79.622,79.4741,79.5598,25100.0
2013-11-06 14:20:00,102.19,102.31,102.14,102.27,18400.0,79.5675,79.661,79.5286,79.6298,18400.0
2013-11-06 14:30:00,102.27,102.34,102.25,102.27,19200.0,79.6298,79.6843,79.6143,79.6298,19200.0
2013-11-06 14:40:00,102.26,102.26,102.08,102.15,41900.0,79.622,79.622,79.4819,79.5364,41900.0
2013-11-06 14:50:00,102.15,102.23,102.11,102.19,28600.0,79.5364,79.5987,79.5053,79.5675,28600.0
2013-11-06 15:00:00,102.17,102.21,102.06,102.15,51200.0,79.552,79.5831,79.4663,79.5364,51200.0
2013-11-06 15:10:00,102.15,102.18,102.1,102.16,53200.0,79.5364,79.5598,79.4975,79.5442,53200.0
2013-11-06 15:20:00,102.16,102.26,102.15,102.19,53000.0,79.5442,79.622,79.5364,79.5675,53000.0
2013-11-06 15:30:00,102.21,102.25,102.11,102.2,30800.0,79.5831,79.6143,79.5053,79.5753,30800.0
2013-11-06 15:40:00,102.21,102.3,102.16,102.17,51900.0,79.5831,79.6532,79.5442,79.552,51900.0
2013-11-06 15:50:00,102.17,102.28,102.16,102.21,122000.0,79.552,79.6376,79.5442,79.5831,122000.0
2013-11-07 09:30:00,102.22,102.7,102.11,102.64,39700.0,80.003,80.3787,79.9169,80.3317,39700.0
2013-11-07 09:40:00,102.62,102.86,102.39,102.41,41100.0,80.3161,80.5039,80.1361,80.1517,41100.0
2013-11-07 09:50:00,102.4,102.57,102.27,102.48,31600.0,80.1439,80.2769,80.0421,80.2065,31600.0
2013-11-07 10:00:00,102.44,102.62,102.34,102.38,38100.0,80.1752,80.3161,80.0969,80.1282,38100.0
2013-11-07 10:10:00,102.34,102.41,102.02,102.07,31000.0,80.0969,80.1517,79.8465,79.8856,31000.0
2013-11-07 10:20:00,102.05,102.07,101.87,101.9,18400.0,79.87,79.8856,79.7291,79.7526,18400.0
2013-11-07 10:30:00,101.89,101.9,101.38,101.64,30300.0,79.7447,79.7526,79.3456,79.5491,30300.0
2013-11-07 10:40:00,101.6,101.94,101.56,101.92,21300.0,79.5178,79.7839,79.4865,79.7682,21300.0
2013-11-07 10:50:00,101.94,102.01,101.84,101.88,19700.0,79.7839,79.8386,79.7056,79.7369,19700.0
2013-11-07 11:00:00,101.86,101.87,101.5,101.52,17800.0,79.7212,79.7291,79.4395,79.4551,17800.0
2013-11-07 11:10:00,101.49,101.65,101.42,101.42,22800.0,79.4317,79.5569,79.3769,79.3769,22800.0
2013-11-07 11:20:00,101.41,101.5,101.34,101.43,19700.0,79.3691,79.4395,79.3143,79.3847,19700.0
2013-11-07 11:30:00,101.4,101.59,101.31,101.52,17300.0,79.3612,79.5099,79.2908,79.4551,17300.0
2013-11-07 11:40:00,101.58,101.61,101.45,101.55,14200.0,79.5021,79.5256,79.4004,79.4786,14200.0
2013-11-07 11:50:00,101.55,101.73,101.55,101.68,16800.0,79.4786,79.6195,79.4786,79.5804,16800.0
2013-11-07 12:00:00,101.7,101.85,101.67,101.82,16400.0,79.596,79.7134,79.5725,79.6899,16400.0
2013-11-07 12:10:00,101.82,101.91,101.76,101.85,14900.0,79.6899,79.7604,79.643,79.7134,14900.0
2013-11-07 12:20:00,101.85,101.91,101.75,101.84,53700.0,79.7134,79.7604,79.6352,79.7056,53700.0
2013-11-07 12:30:00,101.84,101.92,101.78,101.8,26900.0,79.7056,79.7682,79.6586,79.6743,26900.0
2013-11-07 12:40:00,101.82,101.96,101.8,101.82,14600.0,79.6899,79.7995,79.6743,79.6899,14600.0
2013-11-07 12:50:00,101.79,101.8,101.5,101.5,23800.0,79.6665,79.6743,79.4395,79.4395,23800.0
2013-11-07 13:00:00,101.52,101.63,101.38,101.43,13900.0,79.4551,79.5412,79.3456,79.3847,13900.0
2013-11-07 13:10:00,101.43,101.48,101.37,101.37,11800.0,79.3847,79.4238,79.3377,79.3377,11800.0
2013-11-07 13:20:00,101.36,101.46,101.08,101.09,17100.0,79.3299,79.4082,79.1108,79.1186,17100.0
2013-11-07 13:30:00,101.12,101.17,100.99,101.08,26900.0,79.1421,79.1812,79.0403,79.1108,26900.0
2013-11-07 13:40:00,101.08,101.12,100.83,100.83,19500.0,79.1108,79.1421,78.9151,78.9151,19500.0
2013-11-07 13:50:00,100.83,101.07,100.83,101.0,14300.0,78.9151,79.103,78.9151,79.0482,14300.0
2013-11-07 14:00:00,101.02,101.02,100.69,100.83,16400.0,79.0638,79.0638,78.8055,78.9151,16400.0
2013-11-07 14:10:00,100.78,100.96,100.62,100.81,14100.0,78.876,79.0169,78.7508,78.8995,14100.0
2013-11-07 14:20:00,100.74,100.77,100.66,100.66,8800.0,78.8447,78.8682,78.7821,78.7821,8800.0
2013-11-07 14:30:00,100.67,100.67,100.43,100.66,20400.0,78.7899,78.7899,78.6021,78.7821,20400.0
2013-11-07 14:40:00,100.63,100.89,100.63,100.89,20600.0,78.7586,78.9621,78.7586,78.9621,20600.0
2013-11-07 14:50:00,100.86,101.04,100.82,101.0,26300.0,78.9386,79.0795,78.9073,79.0482,26300.0
2013-11-07 15:00:00,101.03,101.1,100.85,100.88,37200.0,79.0716,79.1264,78.9308,78.9542,37200.0
2013-11-07 15:10:00,100.86,100.94,100.78,100.82,50400.0,78.9386,79.0012,78.876,78.9073,50400.0
2013-11-07 15:20:00,100.81,100.96,100.57,100.59,62700.0,78.8995,79.0169,78.7116,78.7273,62700.0
2013-11-07 15:30:00,100.59,100.71,100.41,100.63,77100.0,78.7273,78.8212,78.5864,78.7586,77100.0
2013-11-07 15:40:00,100.65,100.65,100.32,100.32,86600.0,78.7742,78.7742,78.516,78.516,86600.0
2013-11-07 15:50:00,100.33,100.45,100.22,100.45,245500.0,78.5238,78.6177,78.4377,78.6177,245500.0
2013-11-08 09:30:00,100.41,101.26,100.26,101.15,40600.0,78.5864,79.2517,78.469,79.1656,40600.0
2013-11-08 09:40:00,101.25,101.87,101.14,101.73,37000.0,79.2438,79.7291,79.1577,79.6195,37000.0
2013-11-08 09:50:00,101.79,101.91,101.6,101.66,41900.0,79.6665,79.7604,79.5178,79.5647,41900.0
2013-11-08 10:00:00,101.67,102.13,101.67,102.13,25500.0,79.5725,79.9326,79.5725,79.9326,25500.0
2013-11-08 10:10:00,102.1,102.57,101.96,102.53,47100.0,79.9091,80.2769,79.7995,80.2456,47100.0
2013-11-08 10:20:00,102.55,102.69,102.38,102.45,67300.0,80.2613,80.3709,80.1282,80.183,67300.0
2013-11-08 10:30:00,102.45,102.74,102.37,102.61,79200.0,80.183,80.41,80.1204,80.3082,79200.0
2013-11-08 10:40:00,102.62,102.8,102.46,102.62,45700.0,80.3161,80.4569,80.1908,80.3161,45700.0
2013-11-08 10:50:00,102.58,102.77,102.51,102.58,80300.0,80.2848,80.4335,80.23,80.2848,80300.0
2013-11-08 11:00:00,102.6,102.84,102.49,102.54,61500.0,80.3004,80.4883,80.2143,80.2535,61500.0
2013-11-08 11:10:00,102.56,102.59,102.48,102.51,28500.0,80.2691,80.2926,80.2065,80.23,28500.0
2013-11-08 11:20:00,102.57,102.67,102.52,102.64,19600.0,80.2769,80.3552,80.2378,80.3317,19600.0
2013-11-08 11:30:00,102.64,102.81,102.56,102.64,27500.0,80.3317,80.4648,80.2691,80.3317,27500.0
2013-11-08 11:40:00,102.65,102.7,102.52,102.56,25800.0,80.3395,80.3787,80.2378,80.2691,25800.0
2013-11-08 11:50:00,102.55,102.57,102.42,102.42,13700.0,80.2613,80.2769,80.1595,80.1595,13700.0
2013-11-08 12:00:00,102.43,102.56,102.41,102.51,17800.0,80.1674,80.2691,80.1517,80.23,17800.0
2013-11-08 12:10:00,102.5,102.57,102.37,102.37,22000.0,80.2221,80.2769,80.1204,80.1204,22000.0
2013-11-08 12:20:00,102.33,102.46,102.33,102.44,24200.0,80.0891,80.1908,80.0891,80.1752,24200.0
2013-11-08 12:30:00,102.45,102.45,102.3,102.38,13900.0,80.183,80.183,80.0656,80.1282,13900.0
2013-11-08 12:40:00,102.35,102.38,102.2,102.23,26600.0,80.1047,80.1282,79.9874,80.0108,26600.0
2013-11-08 12:50:00,102.23,102.24,102.09,102.14,23800.0,80.0108,80.0187,79.9013,79.9404,23800.0
2013-11-08 13:00:00,102.14,102.14,102.02,102.11,21300.0,79.9404,79.9404,79.8465,79.9169,21300.0
2013-11-08 13:10:00,102.13,102.17,102.09,102.16,10600.0,79.9326,79.9639,79.9013,79.956,10600.0
2013-11-08 13:20:00,102.17,102.56,102.16,102.53,116700.0,79.9639,80.2691,79.956,80.2456,116700.0
2013-11-08 13:30:00,102.53,102.71,102.53,102.69,9600.0,80.2456,80.3865,80.2456,80.3709,9600.0
2013-11-08 13:40:00,102.69,102.81,102.68,102.69,14800.0,80.3709,80.4648,80.363,80.3709,14800.0
2013-11-08 13:50:00,102.68,102.69,102.5,102.53,22700.0,80.363,80.3709,80.2221,80.2456,22700.0
2013-11-08 14:00:00,102.55,102.67,102.52,102.66,34000.0,80.2613,80.3552,80.2378,80.3474,34000.0
2013-11-08 14:10:00,102.67,102.67,102.51,102.59,92900.0,80.3552,80.3552,80.23,80.2926,92900.0
2013-11-08 14:20:00,102.59,102.7,102.56,102.66,23100.0,80.2926,80.3787,80.2691,80.3474,23100.0
2013-11-08 14:30:00,102.66,102.68,102.56,102.65,15800.0,80.3474,80.363,80.2691,80.3395,15800.0
2013-11-08 14:40:00,102.65,102.8,102.65,102.78,17300.0,80.3395,80.4569,80.3395,80.4413,17300.0
2013-11-08 14:50:00,102.77,102.78,102.68,102.76,22100.0,80.4335,80.4413,80.363,80.4256,22100.0
2013-11-08 15:00:00,102.76,102.77,102.52,102.63,32100.0,80.4256,80.4335,80.2378,80.3239,32100.0
2013-11-08 15:10:00,102.64,102.73,102.6,102.73,21300.0,80.3317,80.4022,80.3004,80.4022,21300.0
2013-11-08 15:20:00,102.73,102.86,102.71,102.73,43100.0,80.4022,80.5039,80.3865,80.4022,43100.0
2013-11-08 15:30:00,102.74,102.93,102.7,102.85,43800.0,80.41,80.5587,80.3787,80.4961,43800.0
2013-11-08 15:40:00,102.86,103.04,102.84,103.03,107900.0,80.5039,80.6448,80.4883,80.637,107900.0
2013-11-08 15:50:00,103.01,103.22,103.0,103.14,165700.0,80.6213,80.7857,80.6135,80.723,165700.0
2013-11-11 09:30:00,103.31,103.38,102.85,103.25,25900.0,80.8561,80.9109,80.4961,80.8091,25900.0
2013-11-11 09:40:00,103.24,103.7,103.22,103.7,27800.0,80.8013,81.1613,80.7857,81.1613,27800.0
2013-11-11 09:50:00,103.71,104.21,103.69,103.92,29800.0,81.1692,81.5605,81.1535,81.3335,29800.0
2013-11-11 10:00:00,104.0,104.01,103.78,103.97,17000.0,81.3961,81.404,81.2239,81.3727,17000.0
2013-11-11 10:10:00,103.97,104.1,103.94,104.0,88500.0,81.3727,81.4744,81.3492,81.3961,88500.0
2013-11-11 10:20:00,104.03,104.03,103.88,103.88,26800.0,81.4196,81.4196,81.3022,81.3022,26800.0
2013-11-11 10:30:00,103.84,103.99,103.65,103.77,15400.0,81.2709,81.3883,81.1222,81.2161,15400.0
2013-11-11 10:40:00,103.78,103.84,103.65,103.81,18600.0,81.2239,81.2709,81.1222,81.2474,18600.0
2013-11-11 10:50:00,103.81,103.81,103.63,103.78,20400.0,81.2474,81.2474,81.1065,81.2239,20400.0
2013-11-11 11:00:00,103.78,103.78,103.48,103.68,16000.0,81.2239,81.2239,80.9891,81.1457,16000.0
2013-11-11 11:10:00,103.71,103.84,103.62,103.84,10800.0,81.1692,81.2709,81.0987,81.2709,10800.0
2013-11-11 11:20:00,103.87,103.87,103.77,103.82,5600.0,81.2944,81.2944,81.2161,81.2553,5600.0
2013-11-11 11:30:00,103.82,104.01,103.76,104.0,23700.0,81.2553,81.404,81.2083,81.3961,23700.0
2013-11-11 11:40:00,104.0,104.07,103.94,104.02,28100.0,81.3961,81.4509,81.3492,81.4118,28100.0
2013-11-11 11:50:00,104.05,104.09,103.98,104.01,16000.0,81.4353,81.4666,81.3805,81.404,16000.0
2013-11-11 12:00:00,103.99,104.0,103.82,103.82,18900.0,81.3883,81.3961,81.2553,81.2553,18900.0
2013-11-11 12:10:00,103.77,103.86,103.77,103.83,6400.0,81.2161,81.2866,81.2161,81.2631,6400.0
2013-11-11 12:20:00,103.81,103.83,103.76,103.8,11200.0,81.2474,81.2631,81.2083,81.2396,11200.0
2013-11-11 12:30:00,103.82,103.91,103.7,103.72,37200.0,81.2553,81.3257,81.1613,81.177,37200.0
2013-11-11 12:40:00,103.71,103.73,103.58,103.71,7100.0,81.1692,81.1848,81.0674,81.1692,7100.0
2013-11-11 12:50:00,103.7,103.79,103.6,103.69,47000.0,81.1613,81.2318,81.0831,81.1535,47000.0
2013-11-11 13:00:00,103.69,103.87,103.69,103.87,15300.0,81.1535,81.2944,81.1535,81.2944,15300.0
2013-11-11 13:10:00,103.84,103.86,103.81,103.83,7600.0,81.2709,81.2866,81.2474,81.2631,7600.0
2013-11-11 13:20:00,103.81,103.92,103.81,103.85,6900.0,81.2474,81.3335,81.2474,81.2787,6900.0
2013-11-11 13:30:00,103.86,103.88,103.85,103.87,6100.0,81.2866,81.3022,81.2787,81.2944,6100.0
2013-11-11 13:40:00,103.88,103.88,103.77,103.8,6300.0,81.3022,81.3022,81.2161,81.2396,6300.0
2013-11-11 13:50:00,103.77,103.81,103.7,103.76,5500.0,81.2161,81.2474,81.1613,81.2083,5500.0
2013-11-11 14:00:00,103.77,103.78,103.67,103.71,6900.0,81.2161,81.2239,81.1379,81.1692,6900.0
2013-11-11 14:10:00,103.7,103.75,103.66,103.73,5200.0,81.1613,81.2005,81.13,81.1848,5200.0
2013-11-11 14:20:00,103.73,103.73,103.63,103.63,6600.0,81.1848,81.1848,81.1065,81.1065,6600.0
2013-11-11 14:30:00,103.62,103.65,103.62,103.64,9600.0,81.0987,81.1222,81.0987,81.1144,9600.0
2013-11-11 14:40:00,103.63,103.66,103.59,103.59,10700.0,81.1065,81.13,81.0752,81.0752,10700.0
2013-11-11 14:50:00,103.58,103.62,103.53,103.59,11600.0,81.0674,81.0987,81.0283,81.0752,11600.0
2013-11-11 15:00:00,103.59,103.65,103.56,103.61,14000.0,81.0752,81.1222,81.0518,81.0909,14000.0
2013-11-11 15:10:00,103.62,103.72,103.62,103.7,23900.0,81.0987,81.177,81.0987,81.1613,23900.0
2013-11-11 15:20:00,103.7,103.75,103.65,103.75,17800.0,81.1613,81.2005,81.1222,81.2005,17800.0
2013-11-11 15:30:00,103.76,103.87,103.74,103.85,48100.0,81.2083,81.2944,81.1926,81.2787,48100.0
2013-11-11 15:40:00,103.87,103.91,103.72,103.8,47900.0,81.2944,81.3257,81.177,81.2396,47900.0
2013-11-11 15:50:00,103.8,103.87,103.71,103.84,75900.0,81.2396,81.2944,81.1692,81.2709,75900.0
2013-11-12 09:30:00,103.19,103.51,103.02,103.23,41300.0,80.7622,81.0126,80.6291,80.7935,41300.0
2013-11-12 09:40:00,103.19,103.7,103.19,103.67,35900.0,80.7622,81.1613,80.7622,81.1379,35900.0
2013-11-12 09:50:00,103.72,103.77,103.5,103.72,24700.0,81.177,81.2161,81.0048,81.177,24700.0
2013-11-12 10:00:00,103.72,103.83,103.35,103.49,78200.0,81.177,81.2631,80.8874,80.997,78200.0
2013-11-12 10:10:00,103.49,103.56,103.33,103.44,81100.0,80.997,81.0518,80.8718,80.9578,81100.0
2013-11-12 10:20:00,103.44,103.45,103.21,103.34,26700.0,80.9578,80.9657,80.7778,80.8796,26700.0
2013-11-12 10:30:00,103.37,103.43,103.3,103.39,39300.0,80.9031,80.95,80.8483,80.9187,39300.0
2013-11-12 10:40:00,103.39,103.43,103.29,103.37,18300.0,80.9187,80.95,80.8404,80.9031,18300.0
2013-11-12 10:50:00,103.37,103.4,103.14,103.19,18100.0,80.9031,80.9265,80.723,80.7622,18100.0
2013-11-12 11:00:00,103.21,103.26,103.04,103.05,14800.0,80.7778,80.817,80.6448,80.6526,14800.0
2013-11-12 11:10:00,103.06,103.22,103.05,103.18,13200.0,80.6604,80.7857,80.6526,80.7544,13200.0
2013-11-12 11:20:00,103.17,103.22,103.06,103.2,20600.0,80.7465,80.7857,80.6604,80.77,20600.0
2013-11-12 11:30:00,103.21,103.36,103.05,103.05,22100.0,80.7778,80.8952,80.6526,80.6526,22100.0
2013-11-12 11:40:00,103.03,103.07,102.85,102.97,12500.0,80.637,80.6683,80.4961,80.59,12500.0
2013-11-12 11:50:00,102.97,102.97,102.82,102.83,13800.0,80.59,80.59,80.4726,80.4804,13800.0
2013-11-12 12:00:00,102.85,102.97,102.61,102.7,32000.0,80.4961,80.59,80.3082,80.3787,32000.0
2013-11-12 12:10:00,102.71,102.8,102.65,102.73,19300.0,80.3865,80.4569,80.3395,80.4022,19300.0
2013-11-12 12:20:00,102.71,102.86,102.7,102.86,19000.0,80.3865,80.5039,80.3787,80.5039,19000.0
2013-11-12 12:30:00,102.83,102.87,102.74,102.85,17500.0,80.4804,80.5117,80.41,80.4961,17500.0
2013-11-12 12:40:00,102.82,102.94,102.79,102.92,11800.0,80.4726,80.5665,80.4491,80.5509,11800.0
2013-11-12 12:50:00,102.89,102.98,102.89,102.91,19000.0,80.5274,80.5978,80.5274,80.543,19000.0
2013-11-12 13:00:00,102.89,102.89,102.8,102.83,8300.0,80.5274,80.5274,80.4569,80.4804,8300.0
2013-11-12 13:10:00,102.88,102.95,102.84,102.94,26300.0,80.5196,80.5743,80.4883,80.5665,26300.0
2013-11-12 13:20:00,102.96,103.0,102.79,102.8,11100.0,80.5822,80.6135,80.4491,80.4569,11100.0
2013-11-12 13:30:00,102.79,102.8,102.45,102.53,26500.0,80.4491,80.4569,80.183,80.2456,26500.0
2013-11-12 13:40:00,102.52,102.55,102.36,102.49,22200.0,80.2378,80.2613,80.1126,80.2143,22200.0
2013-11-12 13:50:00,102.48,102.6,102.47,102.47,34100.0,80.2065,80.3004,80.1987,80.1987,34100.0
2013-11-12 14:00:00,102.49,102.64,102.49,102.64,21000.0,80.2143,80.3317,80.2143,80.3317,21000.0
2013-11-12 14:10:00,102.64,102.71,102.55,102.69,17300.0,80.3317,80.3865,80.2613,80.3709,17300.0
2013-11-12 14:20:00,102.71,102.77,102.63,102.68,15200.0,80.3865,80.4335,80.3239,80.363,15200.0
2013-11-12 14:30:00,102.65,102.81,102.64,102.81,16900.0,80.3395,80.4648,80.3317,80.4648,16900.0
2013-11-12 14:40:00,102.82,102.94,102.81,102.94,14200.0,80.4726,80.5665,80.4648,80.5665,14200.0
2013-11-12 14:50:00,102.92,103.04,102.88,102.95,30000.0,80.5509,80.6448,80.5196,80.5743,30000.0
2013-11-12 15:00:00,102.97,103.01,102.94,103.01,20200.0,80.59,80.6213,80.5665,80.6213,20200.0
2013-11-12 15:10:00,103.03,103.04,102.86,102.97,20100.0,80.637,80.6448,80.5039,80.59,20100.0
2013-11-12 15:20:00,102.95,102.95,102.76,102.78,27500.0,80.5743,80.5743,80.4256,80.4413,27500.0
2013-11-12 15:30:00,102.79,102.97,102.77,102.92,31300.0,80.4491,80.59,80.4335,80.5509,31300.0
2013-11-12 15:40:00,102.94,102.98,102.78,102.8,45600.0,80.5665,80.5978,80.4413,80.4569,45600.0
2013-11-12 15:50:00,102.79,102.92,102.72,102.88,85000.0,80.4491,80.5509,80.3943,80.5196,85000.0
2013-11-13 09:30:00,102.16,102.6,102.09,102.59,26800.0,79.956,80.3004,79.9013,80.2926,26800.0
2013-11-13 09:40:00,102.55,102.98,102.55,102.91,20600.0,80.2613,80.5978,80.2613,80.543,20600.0
2013-11-13 09:50:00,102.92,102.92,102.54,102.76,29800.0,80.5509,80.5509,80.2535,80.4256,29800.0
2013-11-13 10:00:00,102.85,102.89,102.68,102.73,22900.0,80.4961,80.5274,80.363,80.4022,22900.0
2013-11-13 10:10:00,102.75,102.91,102.71,102.71,44300.0,80.4178,80.543,80.3865,80.3865,44300.0
2013-11-13 10:20:00,102.71,102.89,102.65,102.8,23700.0,80.3865,80.5274,80.3395,80.4569,23700.0
2013-11-13 10:30:00,102.8,102.85,102.73,102.8,27000.0,80.4569,80.4961,80.4022,80.4569,27000.0
2013-11-13 10:40:00,102.8,102.82,102.7,102.77,21500.0,80.4569,80.4726,80.3787,80.4335,21500.0
2013-11-13 10:50:00,102.77,102.81,102.72,102.77,17600.0,80.4335,80.4648,80.3943,80.4335,17600.0
2013-11-13 11:00:00,102.8,102.82,102.69,102.78,17500.0,80.4569,80.4726,80.3709,80.4413,17500.0
2013-11-13 11:10:00,102.79,102.79,102.67,102.72,12400.0,80.4491,80.4491,80.3552,80.3943,12400.0
2013-11-13 11:20:00,102.73,102.85,102.71,102.79,17000.0,80.4022,80.4961,80.3865,80.4491,17000.0
2013-11-13 11:30:00,102.82,102.97,102.81,102.96,20900.0,80.4726,80.59,80.4648,80.5822,20900.0
2013-11-13 11:40:00,102.95,103.05,102.85,103.04,14700.0,80.5743,80.6526,80.4961,80.6448,14700.0
2013-11-13 11:50:00,103.07,103.1,103.0,103.02,11800.0,80.6683,80.6917,80.6135,80.6291,11800.0
2013-11-13 12:00:00,103.05,103.07,102.97,103.01,12800.0,80.6526,80.6683,80.59,80.6213,12800.0
2013-11-13 12:10:00,103.0,103.24,102.84,103.12,50600.0,80.6135,80.8013,80.4883,80.7074,50600.0
2013-11-13 12:20:00,103.13,103.2,103.11,103.16,25800.0,80.7152,80.77,80.6996,80.7387,25800.0
2013-11-13 12:30:00,103.15,103.28,103.15,103.27,8100.0,80.7309,80.8326,80.7309,80.8248,8100.0
2013-11-13 12:40:00,103.27,103.54,103.25,103.5,19900.0,80.8248,81.0361,80.8091,81.0048,19900.0
2013-11-13 12:50:00,103.48,103.48,103.31,103.41,31900.0,80.9891,80.9891,80.8561,80.9344,31900.0
2013-11-13 13:00:00,103.41,103.44,103.36,103.37,12600.0,80.9344,80.9578,80.8952,80.9031,12600.0
2013-11-13 13:10:00,103.36,103.42,103.33,103.42,10000.0,80.8952,80.9422,80.8718,80.9422,10000.0
2013-11-13 13:20:00,103.42,103.63,103.34,103.63,51500.0,80.9422,81.1065,80.8796,81.1065,51500.0
2013-11-13 13:30:00,103.63,103.75,103.6,103.6,20000.0,81.1065,81.2005,81.0831,81.0831,20000.0
2013-11-13 13:40:00,103.58,103.81,103.56,103.78,15400.0,81.0674,81.2474,81.0518,81.2239,15400.0
2013-11-13 13:50:00,103.81,103.82,103.65,103.68,15200.0,81.2474,81.2553,81.1222,81.1457,15200.0
2013-11-13 14:00:00,103.67,103.67,103.38,103.41,47000.0,81.1379,81.1379,80.9109,80.9344,47000.0
2013-11-13 14:10:00,103.43,103.68,103.43,103.68,89800.0,80.95,81.1457,80.95,81.1457,89800.0
2013-11-13 14:20:00,103.68,103.91,103.68,103.84,34400.0,81.1457,81.3257,81.1457,81.2709,34400.0
2013-11-13 14:30:00,103.8,103.86,103.75,103.75,11900.0,81.2396,81.2866,81.2005,81.2005,11900.0
2013-11-13 14:40:00,103.75,103.88,103.73,103.87,8500.0,81.2005,81.3022,81.1848,81.2944,8500.0
2013-11-13 14:50:00,103.86,103.9,103.79,103.88,10700.0,81.2866,81.3179,81.2318,81.3022,10700.0
2013-11-13 15:00:00,103.84,103.9,103.79,103.82,14000.0,81.2709,81.3179,81.2318,81.2553,14000.0
2013-11-13 15:10:00,103.82,103.88,103.81,103.87,19700.0,81.2553,81.3022,81.2474,81.2944,19700.0
2013-11-13 15:20:00,103.87,104.04,103.82,103.84,44300.0,81.2944,81.4274,81.2553,81.2709,44300.0
2013-11-13 15:30:00,103.83,104.0,103.83,103.95,51400.0,81.2631,81.3961,81.2631,81.357,51400.0
2013-11-13 15:40:00,103.96,104.21,103.95,104.19,50200.0,81.3648,81.5605,81.357,81.5448,50200.0
2013-11-13 15:50:00,104.18,104.21,104.09,104.17,110900.0,81.537,81.5605,81.4666,81.5292,110900.0
2013-11-14 09:30:00,104.21,105.0,104.14,104.91,27200.0,81.5605,82.1788,81.5057,82.1083,27200.0
2013-11-14 09:40:00,104.91,104.98,104.56,104.77,17700.0,82.1083,82.1631,81.8344,81.9988,17700.0
2013-11-14 09:50:00,104.77,104.8,104.37,104.44,16600.0,81.9988,82.0223,81.6857,81.7405,16600.0
2013-11-14 10:00:00,104.45,104.46,103.96,103.97,25000.0,81.7483,81.7562,81.3648,81.3727,25000.0
2013-11-14 10:10:00,103.99,104.4,103.99,104.33,13500.0,81.3883,81.7092,81.3883,81.6544,13500.0
2013-11-14 10:20:00,104.3,104.43,104.15,104.26,8900.0,81.6309,81.7327,81.5135,81.5996,8900.0
2013-11-14 10:30:00,104.26,104.46,104.22,104.46,10100.0,81.5996,81.7562,81.5683,81.7562,10100.0
2013-11-14 10:40:00,104.46,104.59,104.38,104.56,12700.0,81.7562,81.8579,81.6935,81.8344,12700.0
2013-11-14 10:50:00,104.52,104.52,104.37,104.5,10200.0,81.8031,81.8031,81.6857,81.7875,10200.0
2013-11-14 11:00:00,104.5,104.62,104.45,104.57,13500.0,81.7875,81.8814,81.7483,81.8422,13500.0
2013-11-14 11:10:00,104.56,104.65,104.49,104.62,14200.0,81.8344,81.9049,81.7796,81.8814,14200.0
2013-11-14 11:20:00,104.64,104.75,104.56,104.56,13400.0,81.897,81.9831,81.8344,81.8344,13400.0
2013-11-14 11:30:00,104.6,104.65,104.5,104.54,10800.0,81.8657,81.9049,81.7875,81.8188,10800.0
2013-11-14 11:40:00,104.57,104.79,104.54,104.69,10100.0,81.8422,82.0144,81.8188,81.9362,10100.0
2013-11-14 11:50:00,104.66,104.8,104.62,104.62,19700.0,81.9127,82.0223,81.8814,81.8814,19700.0
2013-11-14 12:00:00,104.62,104.78,104.52,104.69,11700.0,81.8814,82.0066,81.8031,81.9362,11700.0
2013-11-14 12:10:00,104.7,104.83,104.67,104.7,9500.0,81.944,82.0457,81.9205,81.944,9500.0
2013-11-14 12:20:00,104.71,104.8,104.71,104.72,4000.0,81.9518,82.0223,81.9518,81.9596,4000.0
2013-11-14 12:30:00,104.72,104.84,104.72,104.78,6200.0,81.9596,82.0536,81.9596,82.0066,6200.0
2013-11-14 12:40:00,104.77,104.78,104.72,104.72,4400.0,81.9988,82.0066,81.9596,81.9596,4400.0
2013-11-14 12:50:00,104.71,104.77,104.68,104.68,4900.0,81.9518,81.9988,81.9283,81.9283,4900.0
2013-11-14 13:00:00,104.69,104.87,104.68,104.72,12000.0,81.9362,82.077,81.9283,81.9596,12000.0
2013-11-14 13:10:00,104.74,104.78,104.66,104.74,10400.0,81.9753,82.0066,81.9127,81.9753,10400.0
2013-11-14 13:20:00,104.75,104.76,104.67,104.7,9800.0,81.9831,81.9909,81.9205,81.944,9800.0
2013-11-14 13:30:00,104.71,104.73,104.66,104.71,7500.0,81.9518,81.9675,81.9127,81.9518,7500.0
2013-11-14 13:40:00,104.71,104.78,104.7,104.76,6200.0,81.9518,82.0066,81.944,81.9909,6200.0
2013-11-14 13:50:00,104.75,104.86,104.7,104.86,9700.0,81.9831,82.0692,81.944,82.0692,9700.0
2013-11-14 14:00:00,104.87,104.92,104.8,104.81,10700.0,82.077,82.1162,82.0223,82.0301,10700.0
2013-11-14 14:10:00,104.81,104.92,104.81,104.91,10000.0,82.0301,82.1162,82.0301,82.1083,10000.0
2013-11-14 14:20:00,104.91,104.98,104.89,104.93,9000.0,82.1083,82.1631,82.0927,82.124,9000.0
2013-11-14 14:30:00,104.94,105.0,104.89,104.97,13200.0,82.1318,82.1788,82.0927,82.1553,13200.0
2013-11-14 14:40:00,104.97,105.06,104.95,105.03,20000.0,82.1553,82.2257,82.1397,82.2023,20000.0
2013-11-14 14:50:00,105.01,105.01,104.92,105.0,10600.0,82.1866,82.1866,82.1162,82.1788,10600.0
2013-11-14 15:00:00,105.0,105.13,104.96,105.08,17600.0,82.1788,82.2805,82.1475,82.2414,17600.0
2013-11-14 15:10:00,105.09,105.26,105.08,105.08,26900.0,82.2492,82.3823,82.2414,82.2414,26900.0
2013-11-14 15:20:00,105.08,105.14,105.03,105.12,20400.0,82.2414,82.2884,82.2023,82.2727,20400.0
2013-11-14 15:30:00,105.12,105.24,105.12,105.22,48600.0,82.2727,82.3666,82.2727,82.351,48600.0
2013-11-14 15:40:00,105.21,105.3,105.19,105.3,51800.0,82.3431,82.4136,82.3275,82.4136,51800.0
2013-11-14 15:50:00,105.29,105.31,105.13,105.21,113000.0,82.4058,82.4214,82.2805,82.3431,113000.0
2013-11-15 09:30:00,105.3,105.79,105.05,105.29,96600.0,82.4136,82.7971,82.2179,82.4058,96600.0
2013-11-15 09:40:00,105.27,105.53,104.93,105.39,12500.0,82.3901,82.5936,82.124,82.484,12500.0
2013-11-15 09:50:00,105.4,105.46,105.12,105.3,17300.0,82.4918,82.5388,82.2727,82.4136,17300.0
2013-11-15 10:00:00,105.34,105.35,105.1,105.21,18100.0,82.4449,82.4527,82.2571,82.3431,18100.0
2013-11-15 10:10:00,105.23,105.3,105.0,105.14,22100.0,82.3588,82.4136,82.1788,82.2884,22100.0
2013-11-15 10:20:00,105.16,105.42,105.14,105.18,33100.0,82.304,82.5075,82.2884,82.3197,33100.0
2013-11-15 10:30:00,105.22,105.35,105.15,105.29,24900.0,82.351,82.4527,82.2962,82.4058,24900.0
2013-11-15 10:40:00,105.3,105.35,105.22,105.29,23200.0,82.4136,82.4527,82.351,82.4058,23200.0
2013-11-15 10:50:00,105.28,105.28,105.14,105.19,15500.0,82.3979,82.3979,82.2884,82.3275,15500.0
2013-11-15 11:00:00,105.21,105.3,105.15,105.24,10400.0,82.3431,82.4136,82.2962,82.3666,10400.0
2013-11-15 11:10:00,105.24,105.31,105.18,105.19,8600.0,82.3666,82.4214,82.3197,82.3275,8600.0
2013-11-15 11:20:00,105.2,105.31,105.2,105.26,19400.0,82.3353,82.4214,82.3353,82.3823,19400.0
2013-11-15 11:30:00,105.23,105.3,105.17,105.19,16600.0,82.3588,82.4136,82.3118,82.3275,16600.0
2013-11-15 11:40:00,105.19,105.2,105.12,105.17,8600.0,82.3275,82.3353,82.2727,82.3118,8600.0
2013-11-15 11:50:00,105.16,105.16,105.04,105.09,8500.0,82.304,82.304,82.2101,82.2492,8500.0
2013-11-15 12:00:00,105.06,105.16,105.03,105.16,12600.0,82.2257,82.304,82.2023,82.304,12600.0
2013-11-15 12:10:00,105.17,105.18,105.1,105.15,10000.0,82.3118,82.3197,82.2571,82.2962,10000.0
2013-11-15 12:20:00,105.13,105.13,105.05,105.08,15700.0,82.2805,82.2805,82.2179,82.2414,15700.0
2013-11-15 12:30:00,105.08,105.11,105.03,105.07,7500.0,82.2414,82.2649,82.2023,82.2336,7500.0
2013-11-15 12:40:00,105.06,105.24,105.06,105.14,9600.0,82.2257,82.3666,82.2257,82.2884,9600.0
2013-11-15 12:50:00,105.16,105.24,105.15,105.2,14300.0,82.304,82.3666,82.2962,82.3353,14300.0
2013-11-15 13:00:00,105.2,105.26,105.19,105.23,12000.0,82.3353,82.3823,82.3275,82.3588,12000.0
2013-11-15 13:10:00,105.26,105.27,105.19,105.2,5400.0,82.3823,82.3901,82.3275,82.3353,5400.0
2013-11-15 13:20:00,105.2,105.23,105.14,105.19,14000.0,82.3353,82.3588,82.2884,82.3275,14000.0
2013-11-15 13:30:00,105.17,105.21,105.15,105.21,16400.0,82.3118,82.3431,82.2962,82.3431,16400.0
2013-11-15 13:40:00,105.21,105.21,105.09,105.1,49000.0,82.3431,82.3431,82.2492,82.2571,49000.0
2013-11-15 13:50:00,105.11,105.2,105.08,105.16,35100.0,82.2649,82.3353,82.2414,82.304,35100.0
2013-11-15 14:00:00,105.16,105.23,105.16,105.18,13600.0,82.304,82.3588,82.304,82.3197,13600.0
2013-11-15 14:10:00,105.19,105.22,105.15,105.15,12600.0,82.3275,82.351,82.2962,82.2962,12600.0
2013-11-15 14:20:00,105.16,105.2,105.12,105.12,13200.0,82.304,82.3353,82.2727,82.2727,13200.0
2013-11-15 14:30:00,105.13,105.16,105.06,105.14,36700.0,82.2805,82.304,82.2257,82.2884,36700.0
2013-11-15 14:40:00,105.16,105.19,105.1,105.16,18100.0,82.304,82.3275,82.2571,82.304,18100.0
2013-11-15 14:50:00,105.14,105.14,105.05,105.09,21200.0,82.2884,82.2884,82.2179,82.2492,21200.0
2013-11-15 15:00:00,105.07,105.23,105.04,105.22,66400.0,82.2336,82.3588,82.2101,82.351,66400.0
2013-11-15 15:10:00,105.24,105.29,105.19,105.26,35200.0,82.3666,82.4058,82.3275,82.3823,35200.0
2013-11-15 15:20:00,105.24,105.38,105.23,105.38,44100.0,82.3666,82.4762,82.3588,82.4762,44100.0
2013-11-15 15:30:00,105.35,105.45,105.29,105.39,25000.0,82.4527,82.531,82.4058,82.484,25000.0
2013-11-15 15:40:00,105.38,105.41,105.28,105.3,53300.0,82.4762,82.4997,82.3979,82.4136,53300.0
2013-11-15 15:50:00,105.31,105.49,105.3,105.47,97200.0,82.4214,82.5623,82.4136,82.5466,97200.0
2013-11-18 09:30:00,105.92,106.18,105.65,105.93,32100.0,82.8988,83.1023,82.6875,82.9067,32100.0
2013-11-18 09:40:00,106.02,106.07,105.59,105.61,20200.0,82.9771,83.0162,82.6406,82.6562,20200.0
2013-11-18 09:50:00,105.67,105.79,105.53,105.58,32500.0,82.7032,82.7971,82.5936,82.6327,32500.0
2013-11-18 10:00:00,105.5,105.64,105.3,105.64,16900.0,82.5701,82.6797,82.4136,82.6797,16900.0
2013-11-18 10:10:00,105.64,105.92,105.57,105.87,16100.0,82.6797,82.8988,82.6249,82.8597,16100.0
2013-11-18 10:20:00,105.92,106.01,105.78,105.85,14200.0,82.8988,82.9693,82.7893,82.844,14200.0
2013-11-18 10:30:00,105.86,106.02,105.76,105.94,16300.0,82.8519,82.9771,82.7736,82.9145,16300.0
2013-11-18 10:40:00,105.95,106.07,105.94,106.06,18600.0,82.9223,83.0162,82.9145,83.0084,18600.0
2013-11-18 10:50:00,106.06,106.14,106.01,106.11,35500.0,83.0084,83.071,82.9693,83.0475,35500.0
2013-11-18 11:00:00,106.1,106.16,105.99,106.04,43300.0,83.0397,83.0867,82.9536,82.9927,43300.0
2013-11-18 11:10:00,106.04,106.07,105.96,106.06,18300.0,82.9927,83.0162,82.9301,83.0084,18300.0
2013-11-18 11:20:00,106.04,106.04,105.96,105.98,15200.0,82.9927,82.9927,82.9301,82.9458,15200.0
2013-11-18 11:30:00,106.0,106.01,105.82,105.82,27900.0,82.9614,82.9693,82.8206,82.8206,27900.0
2013-11-18 11:40:00,105.81,105.98,105.81,105.92,13800.0,82.8127,82.9458,82.8127,82.8988,13800.0
2013-11-18 11:50:00,105.94,105.98,105.9,105.92,10400.0,82.9145,82.9458,82.8832,82.8988,10400.0
2013-11-18 12:00:00,105.91,106.03,105.87,105.97,11100.0,82.891,82.9849,82.8597,82.938,11100.0
2013-11-18 12:10:00,105.97,106.0,105.9,105.99,8200.0,82.938,82.9614,82.8832,82.9536,8200.0
2013-11-18 12:20:00,105.96,106.08,105.94,106.08,11800.0,82.9301,83.0241,82.9145,83.0241,11800.0
2013-11-18 12:30:00,106.07,106.1,105.92,105.92,17400.0,83.0162,83.0397,82.8988,82.8988,17400.0
2013-11-18 12:40:00,105.95,105.98,105.92,105.95,6900.0,82.9223,82.9458,82.8988,82.9223,6900.0
2013-11-18 12:50:00,105.93,105.96,105.89,105.93,13800.0,82.9067,82.9301,82.8753,82.9067,13800.0
2013-11-18 13:00:00,105.91,105.95,105.89,105.9,10000.0,82.891,82.9223,82.8753,82.8832,10000.0
2013-11-18 13:10:00,105.92,106.0,105.9,105.94,12100.0,82.8988,82.9614,82.8832,82.9145,12100.0
2013-11-18 13:20:00,105.95,105.99,105.93,105.98,7100.0,82.9223,82.9536,82.9067,82.9458,7100.0
2013-11-18 13:30:00,105.97,105.99,105.94,105.97,7700.0,82.938,82.9536,82.9145,82.938,7700.0
2013-11-18 13:40:00,105.96,106.04,105.93,106.02,13000.0,82.9301,82.9927,82.9067,82.9771,13000.0
2013-11-18 13:50:00,106.0,106.01,105.95,105.96,11500.0,82.9614,82.9693,82.9223,82.9301,11500.0
2013-11-18 14:00:00,105.96,106.03,105.95,106.0,10500.0,82.9301,82.9849,82.9223,82.9614,10500.0
2013-11-18 14:10:00,106.0,106.01,105.96,106.0,11900.0,82.9614,82.9693,82.9301,82.9614,11900.0
2013-11-18 14:20:00,105.98,106.0,105.92,106.0,16700.0,82.9458,82.9614,82.8988,82.9614,16700.0
2013-11-18 14:30:00,106.0,106.0,105.85,105.89,13400.0,82.9614,82.9614,82.844,82.8753,13400.0
2013-11-18 14:40:00,105.88,105.88,105.62,105.62,11600.0,82.8675,82.8675,82.664,82.664,11600.0
2013-11-18 14:50:00,105.64,105.69,105.58,105.58,18200.0,82.6797,82.7188,82.6327,82.6327,18200.0
2013-11-18 15:00:00,105.57,105.59,105.44,105.44,23200.0,82.6249,82.6406,82.5232,82.5232,23200.0
2013-11-18 15:10:00,105.45,105.45,105.11,105.33,34000.0,82.531,82.531,82.2649,82.4371,34000.0
2013-11-18 15:20:00,105.32,105.34,104.98,105.12,26000.0,82.4292,82.4449,82.1631,82.2727,26000.0
2013-11-18 15:30:00,105.11,105.16,104.93,105.16,27600.0,82.2649,82.304,82.124,82.304,27600.0
2013-11-18 15:40:00,105.15,105.24,105.05,105.08,26900.0,82.2962,82.3666,82.2179,82.2414,26900.0
2013-11-18 15:50:00,105.08,105.29,105.01,105.27,66500.0,82.2414,82.4058,82.1866,82.3901,66500.0
2013-11-19 09:30:00,105.25,105.83,105.25,105.83,15800.0,82.3744,82.8284,82.3744,82.8284,15800.0
2013-11-19 09:40:00,105.72,105.73,105.07,105.07,11800.0,82.7423,82.7501,82.2336,82.2336,11800.0
2013-11-19 09:50:00,105.07,105.54,105.07,105.52,43600.0,82.2336,82.6014,82.2336,82.5858,43600.0
2013-11-19 10:00:00,105.55,105.92,105.55,105.76,24100.0,82.6092,82.8988,82.6092,82.7736,24100.0
2013-11-19 10:10:00,105.78,105.88,105.57,105.61,26900.0,82.7893,82.8675,82.6249,82.6562,26900.0
2013-11-19 10:20:00,105.61,105.74,105.56,105.56,34300.0,82.6562,82.758,82.6171,82.6171,34300.0
2013-11-19 10:30:00,105.56,105.81,105.48,105.72,23800.0,82.6171,82.8127,82.5545,82.7423,23800.0
2013-11-19 10:40:00,105.7,105.84,105.62,105.62,16800.0,82.7266,82.8362,82.664,82.664,16800.0
2013-11-19 10:50:00,105.58,105.72,105.58,105.7,19700.0,82.6327,82.7423,82.6327,82.7266,19700.0
2013-11-19 11:00:00,105.7,105.78,105.63,105.7,9500.0,82.7266,82.7893,82.6719,82.7266,9500.0
2013-11-19 11:10:00,105.7,105.7,105.52,105.62,13000.0,82.7266,82.7266,82.5858,82.664,13000.0
2013-11-19 11:20:00,105.64,105.68,105.5,105.52,18600.0,82.6797,82.711,82.5701,82.5858,18600.0
2013-11-19 11:30:00,105.53,105.71,105.51,105.66,25100.0,82.5936,82.7345,82.5779,82.6953,25100.0
2013-11-19 11:40:00,105.67,105.67,105.46,105.51,15300.0,82.7032,82.7032,82.5388,82.5779,15300.0
2013-11-19 11:50:00,105.55,105.71,105.53,105.69,7800.0,82.6092,82.7345,82.5936,82.7188,7800.0
2013-11-19 12:00:00,105.7,105.97,105.67,105.93,12800.0,82.7266,82.938,82.7032,82.9067,12800.0
2013-11-19 12:10:00,105.94,106.0,105.84,105.95,25500.0,82.9145,82.9614,82.8362,82.9223,25500.0
2013-11-19 12:20:00,105.89,106.04,105.85,105.93,15300.0,82.8753,82.9927,82.844,82.9067,15300.0
2013-11-19 12:30:00,105.94,105.94,105.84,105.92,10000.0,82.9145,82.9145,82.8362,82.8988,10000.0
2013-11-19 12:40:00,105.9,105.97,105.86,105.95,9000.0,82.8832,82.938,82.8519,82.9223,9000.0
2013-11-19 12:50:00,105.94,105.95,105.65,105.66,7700.0,82.9145,82.9223,82.6875,82.6953,7700.0
2013-11-19 13:00:00,105.64,105.66,105.54,105.59,8400.0,82.6797,82.6953,82.6014,82.6406,8400.0
2013-11-19 13:10:00,105.6,105.64,105.57,105.63,14500.0,82.6484,82.6797,82.6249,82.6719,14500.0
2013-11-19 13:20:00,105.63,105.64,105.3,105.3,10400.0,82.6719,82.6797,82.4136,82.4136,10400.0
2013-11-19 13:30:00,105.27,105.49,105.17,105.43,20000.0,82.3901,82.5623,82.3118,82.5153,20000.0
2013-11-19 13:40:00,105.39,105.55,105.38,105.41,10100.0,82.484,82.6092,82.4762,82.4997,10100.0
2013-11-19 13:50:00,105.42,105.42,105.25,105.35,11800.0,82.5075,82.5075,82.3744,82.4527,11800.0
2013-11-19 14:00:00,105.36,105.55,105.32,105.32,28500.0,82.4605,82.6092,82.4292,82.4292,28500.0
2013-11-19 14:10:00,105.31,105.53,105.31,105.53,10700.0,82.4214,82.5936,82.4214,82.5936,10700.0
2013-11-19 14:20:00,105.54,105.54,105.36,105.37,13300.0,82.6014,82.6014,82.4605,82.4684,13300.0
2013-11-19 14:30:00,105.37,105.75,105.36,105.73,18900.0,82.4684,82.7658,82.4605,82.7501,18900.0
2013-11-19 14:40:00,105.75,105.84,105.68,105.8,25300.0,82.7658,82.8362,82.711,82.8049,25300.0
2013-11-19 14:50:00,105.77,105.82,105.73,105.75,27100.0,82.7814,82.8206,82.7501,82.7658,27100.0
2013-11-19 15:00:00,105.72,105.86,105.72,105.84,26500.0,82.7423,82.8519,82.7423,82.8362,26500.0
2013-11-19 15:10:00,105.84,105.97,105.75,105.92,28300.0,82.8362,82.938,82.7658,82.8988,28300.0
2013-11-19 15:20:00,105.92,105.92,105.66,105.67,49100.0,82.8988,82.8988,82.6953,82.7032,49100.0
2013-11-19 15:30:00,105.68,105.69,105.3,105.31,56300.0,82.711,82.7188,82.4136,82.4214,56300.0
2013-11-19 15:40:00,105.31,105.32,105.16,105.21,94900.0,82.4214,82.4292,82.304,82.3431,94900.0
2013-11-19 15:50:00,105.22,105.24,105.13,105.21,143300.0,82.351,82.3666,82.2805,82.3431,143300.0
2013-11-20 09:30:00,105.25,105.68,105.07,105.07,25200.0,82.3744,82.711,82.2336,82.2336,25200.0
2013-11-20 09:40:00,105.16,105.32,104.94,105.06,30800.0,82.304,82.4292,82.1318,82.2257,30800.0
2013-11-20 09:50:00,105.15,105.15,104.81,105.04,20300.0,82.2962,82.2962,82.0301,82.2101,20300.0
2013-11-20 10:00:00,105.04,105.23,104.98,105.21,35000.0,82.2101,82.3588,82.1631,82.3431,35000.0
2013-11-20 10:10:00,105.22,105.53,105.22,105.48,25000.0,82.351,82.5936,82.351,82.5545,25000.0
2013-11-20 10:20:00,105.5,105.9,105.41,105.48,31500.0,82.5701,82.8832,82.4997,82.5545,31500.0
2013-11-20 10:30:00,105.51,105.72,105.42,105.72,19300.0,82.5779,82.7423,82.5075,82.7423,19300.0
2013-11-20 10:40:00,105.65,105.89,105.61,105.89,17700.0,82.6875,82.8753,82.6562,82.8753,17700.0
2013-11-20 10:50:00,105.87,105.89,105.66,105.75,28900.0,82.8597,82.8753,82.6953,82.7658,28900.0
2013-11-20 11:00:00,105.71,105.75,105.59,105.69,27800.0,82.7345,82.7658,82.6406,82.7188,27800.0
2013-11-20 11:10:00,105.69,105.72,105.58,105.65,10100.0,82.7188,82.7423,82.6327,82.6875,10100.0
2013-11-20 11:20:00,105.65,105.87,105.61,105.84,15400.0,82.6875,82.8597,82.6562,82.8362,15400.0
2013-11-20 11:30:00,105.87,106.05,105.84,105.84,10100.0,82.8597,83.0006,82.8362,82.8362,10100.0
2013-11-20 11:40:00,105.84,105.99,105.84,105.92,9400.0,82.8362,82.9536,82.8362,82.8988,9400.0
2013-11-20 11:50:00,105.93,106.02,105.93,106.02,7300.0,82.9067,82.9771,82.9067,82.9771,7300.0
2013-11-20 12:00:00,106.03,106.22,106.03,106.21,13800.0,82.9849,83.1336,82.9849,83.1258,13800.0
2013-11-20 12:10:00,106.21,106.21,106.11,106.14,11500.0,83.1258,83.1258,83.0475,83.071,11500.0
2013-11-20 12:20:00,106.11,106.23,106.11,106.17,8900.0,83.0475,83.1415,83.0475,83.0945,8900.0
2013-11-20 12:30:00,106.17,106.26,106.16,106.19,12700.0,83.0945,83.1649,83.0867,83.1101,12700.0
2013-11-20 12:40:00,106.14,106.26,106.14,106.19,11800.0,83.071,83.1649,83.071,83.1101,11800.0
2013-11-20 12:50:00,106.18,106.18,106.09,106.1,4800.0,83.1023,83.1023,83.0319,83.0397,4800.0
2013-11-20 13:00:00,106.08,106.18,106.08,106.17,7600.0,83.0241,83.1023,83.0241,83.0945,7600.0
2013-11-20 13:10:00,106.18,106.2,106.11,106.13,9800.0,83.1023,83.118,83.0475,83.0632,9800.0
2013-11-20 13:20:00,106.13,106.19,106.09,106.15,17500.0,83.0632,83.1101,83.0319,83.0788,17500.0
2013-11-20 13:30:00,106.14,106.24,106.14,106.22,6100.0,83.071,83.1493,83.071,83.1336,6100.0
2013-11-20 13:40:00,106.21,106.29,106.21,106.21,9100.0,83.1258,83.1884,83.1258,83.1258,9100.0
2013-11-20 13:50:00,106.22,106.23,106.15,106.17,8600.0,83.1336,83.1415,83.0788,83.0945,8600.0
2013-11-20 14:00:00,106.16,106.23,105.88,105.98,48500.0,83.0867,83.1415,82.8675,82.9458,48500.0
2013-11-20 14:10:00,105.96,106.11,105.67,106.11,38000.0,82.9301,83.0475,82.7032,83.0475,38000.0
2013-11-20 14:20:00,106.12,106.18,105.9,106.08,11700.0,83.0554,83.1023,82.8832,83.0241,11700.0
2013-11-20 14:30:00,106.08,106.08,105.75,105.77,11400.0,83.0241,83.0241,82.7658,82.7814,11400.0
2013-11-20 14:40:00,105.75,105.79,105.53,105.77,15100.0,82.7658,82.7971,82.5936,82.7814,15100.0
2013-11-20 14:50:00,105.78,105.78,105.53,105.6,10600.0,82.7893,82.7893,82.5936,82.6484,10600.0
2013-11-20 15:00:00,105.63,105.66,105.07,105.11,15600.0,82.6719,82.6953,82.2336,82.2649,15600.0
2013-11-20 15:10:00,105.07,105.27,105.07,105.16,19200.0,82.2336,82.3901,82.2336,82.304,19200.0
2013-11-20 15:20:00,105.14,105.31,105.07,105.27,21500.0,82.2884,82.4214,82.2336,82.3901,21500.0
2013-11-20 15:30:00,105.19,105.27,105.06,105.27,25100.0,82.3275,82.3901,82.2257,82.3901,25100.0
2013-11-20 15:40:00,105.29,105.44,105.25,105.42,43100.0,82.4058,82.5232,82.3744,82.5075,43100.0
2013-11-20 15:50:00,105.41,105.55,105.3,105.48,85000.0,82.4997,82.6092,82.4136,82.5545,85000.0
2013-11-21 09:30:00,105.66,106.25,105.66,105.83,27100.0,82.6953,83.1571,82.6953,82.8284,27100.0
2013-11-21 09:40:00,105.83,106.28,105.79,106.13,24900.0,82.8284,83.1806,82.7971,83.0632,24900.0
2013-11-21 09:50:00,106.08,106.26,106.05,106.26,25500.0,83.0241,83.1649,83.0006,83.1649,25500.0
2013-11-21 10:00:00,106.21,106.28,105.96,106.15,28000.0,83.1258,83.1806,82.9301,83.0788,28000.0
2013-11-21 10:10:00,106.19,106.34,106.13,106.16,34900.0,83.1101,83.2275,83.0632,83.0867,34900.0
2013-11-21 10:20:00,106.21,106.36,106.14,106.31,25400.0,83.1258,83.2432,83.071,83.2041,25400.0
2013-11-21 10:30:00,106.35,106.55,106.34,106.37,27700.0,83.2354,83.3919,83.2275,83.251,27700.0
2013-11-21 10:40:00,106.44,106.55,106.44,106.47,29200.0,83.3058,83.3919,83.3058,83.3293,29200.0
2013-11-21 10:50:00,106.49,106.59,106.45,106.51,34700.0,83.3449,83.4232,83.3136,83.3606,34700.0
2013-11-21 11:00:00,106.51,106.58,106.38,106.45,35800.0,83.3606,83.4154,83.2588,83.3136,35800.0
2013-11-21 11:10:00,106.46,106.5,106.39,106.39,9700.0,83.3215,83.3528,83.2667,83.2667,9700.0
2013-11-21 11:20:00,106.4,106.45,106.34,106.42,9000.0,83.2745,83.3136,83.2275,83.2902,9000.0
2013-11-21 11:30:00,106.41,106.48,106.37,106.44,56600.0,83.2823,83.3371,83.251,83.3058,56600.0
2013-11-21 11:40:00,106.42,106.65,106.42,106.65,27800.0,83.2902,83.4702,83.2902,83.4702,27800.0
2013-11-21 11:50:00,106.67,106.79,106.59,106.7,10500.0,83.4858,83.5797,83.4232,83.5093,10500.0
2013-11-21 12:00:00,106.74,106.82,106.72,106.73,11500.0,83.5406,83.6032,83.525,83.5328,11500.0
2013-11-21 12:10:00,106.74,106.77,106.66,106.76,11200.0,83.5406,83.5641,83.478,83.5563,11200.0
2013-11-21 12:20:00,106.78,106.85,106.75,106.79,19800.0,83.5719,83.6267,83.5484,83.5797,19800.0
2013-11-21 12:30:00,106.81,106.81,106.68,106.81,43400.0,83.5954,83.5954,83.4936,83.5954,43400.0
2013-11-21 12:40:00,106.81,106.83,106.58,106.58,9300.0,83.5954,83.611,83.4154,83.4154,9300.0
2013-11-21 12:50:00,106.6,106.63,106.57,106.59,7900.0,83.431,83.4545,83.4076,83.4232,7900.0
2013-11-21 13:00:00,106.61,106.76,106.61,106.75,8700.0,83.4389,83.5563,83.4389,83.5484,8700.0
2013-11-21 13:10:00,106.75,106.96,106.65,106.91,22000.0,83.5484,83.7128,83.4702,83.6737,22000.0
2013-11-21 13:20:00,106.9,107.01,106.9,106.94,37800.0,83.6658,83.7519,83.6658,83.6971,37800.0
2013-11-21 13:30:00,106.95,106.98,106.84,106.89,22000.0,83.705,83.7284,83.6189,83.658,22000.0
2013-11-21 13:40:00,106.88,106.97,106.81,106.9,46000.0,83.6502,83.7206,83.5954,83.6658,46000.0
2013-11-21 13:50:00,106.89,106.98,106.83,106.89,23900.0,83.658,83.7284,83.611,83.658,23900.0
2013-11-21 14:00:00,106.93,106.96,106.79,106.79,16200.0,83.6893,83.7128,83.5797,83.5797,16200.0
2013-11-21 14:10:00,106.81,106.97,106.77,106.95,43100.0,83.5954,83.7206,83.5641,83.705,43100.0
2013-11-21 14:20:00,106.94,106.98,106.89,106.91,13700.0,83.6971,83.7284,83.658,83.6737,13700.0
2013-11-21 14:30:00,106.91,106.95,106.71,106.72,71600.0,83.6737,83.705,83.5171,83.525,71600.0
2013-11-21 14:40:00,106.76,106.88,106.72,106.82,15600.0,83.5563,83.6502,83.525,83.6032,15600.0
2013-11-21 14:50:00,106.86,106.92,106.79,106.87,15800.0,83.6345,83.6815,83.5797,83.6424,15800.0
2013-11-21 15:00:00,106.87,106.97,106.87,106.96,19000.0,83.6424,83.7206,83.6424,83.7128,19000.0
2013-11-21 15:10:00,106.97,107.0,106.89,106.92,42900.0,83.7206,83.7441,83.658,83.6815,42900.0
2013-11-21 15:20:00,106.91,107.0,106.87,106.94,38100.0,83.6737,83.7441,83.6424,83.6971,38100.0
2013-11-21 15:30:00,106.96,106.97,106.85,106.88,30600.0,83.7128,83.7206,83.6267,83.6502,30600.0
2013-11-21 15:40:00,106.88,106.95,106.75,106.76,47200.0,83.6502,83.705,83.5484,83.5563,47200.0
2013-11-21 15:50:00,106.76,106.86,106.7,106.79,128900.0,83.5563,83.6345,83.5093,83.5797,128900.0
2013-11-22 09:30:00,106.79,106.95,106.5,106.67,28300.0,83.5797,83.705,83.3528,83.4858,28300.0
2013-11-22 09:40:00,106.68,106.95,106.59,106.91,15300.0,83.4936,83.705,83.4232,83.6737,15300.0
2013-11-22 09:50:00,106.94,107.13,106.91,107.0,35100.0,83.6971,83.8458,83.6737,83.7441,35100.0
2013-11-22 10:00:00,107.03,107.11,106.83,107.06,39000.0,83.7676,83.8302,83.611,83.7911,39000.0
2013-11-22 10:10:00,107.08,107.36,107.05,107.36,28200.0,83.8067,84.0259,83.7832,84.0259,28200.0
2013-11-22 10:20:00,107.36,107.36,107.17,107.27,20800.0,84.0259,84.0259,83.8771,83.9554,20800.0
2013-11-22 10:30:00,107.3,107.53,107.27,107.44,18800.0,83.9789,84.1589,83.9554,84.0885,18800.0
2013-11-22 10:40:00,107.43,107.45,107.33,107.39,25700.0,84.0806,84.0963,84.0024,84.0493,25700.0
2013-11-22 10:50:00,107.38,107.45,107.27,107.42,24700.0,84.0415,84.0963,83.9554,84.0728,24700.0
2013-11-22 11:00:00,107.44,107.53,107.32,107.32,28600.0,84.0885,84.1589,83.9945,83.9945,28600.0
2013-11-22 11:10:00,107.29,107.36,107.12,107.34,14400.0,83.9711,84.0259,83.838,84.0102,14400.0
2013-11-22 11:20:00,107.34,107.34,107.08,107.12,20700.0,84.0102,84.0102,83.8067,83.838,20700.0
2013-11-22 11:30:00,107.14,107.23,107.04,107.08,35300.0,83.8537,83.9241,83.7754,83.8067,35300.0
2013-11-22 11:40:00,107.08,107.33,107.08,107.33,16400.0,83.8067,84.0024,83.8067,84.0024,16400.0
2013-11-22 11:50:00,107.35,107.58,107.35,107.47,18500.0,84.018,84.198,84.018,84.1119,18500.0
2013-11-22 12:00:00,107.46,107.46,107.28,107.39,24700.0,84.1041,84.1041,83.9632,84.0493,24700.0
2013-11-22 12:10:00,107.37,107.45,107.36,107.43,16500.0,84.0337,84.0963,84.0259,84.0806,16500.0
2013-11-22 12:20:00,107.42,107.45,107.25,107.25,16700.0,84.0728,84.0963,83.9398,83.9398,16700.0
2013-11-22 12:30:00,107.26,107.42,107.26,107.32,11200.0,83.9476,84.0728,83.9476,83.9945,11200.0
2013-11-22 12:40:00,107.33,107.51,107.33,107.43,43000.0,84.0024,84.1432,84.0024,84.0806,43000.0
2013-11-22 12:50:00,107.44,107.49,107.35,107.42,12000.0,84.0885,84.1276,84.018,84.0728,12000.0
2013-11-22 13:00:00,107.42,107.43,107.3,107.32,9900.0,84.0728,84.0806,83.9789,83.9945,9900.0
2013-11-22 13:10:00,107.31,107.39,107.26,107.27,16300.0,83.9867,84.0493,83.9476,83.9554,16300.0
2013-11-22 13:20:00,107.28,107.4,107.28,107.36,10800.0,83.9632,84.0572,83.9632,84.0259,10800.0
2013-11-22 13:30:00,107.36,107.44,107.35,107.43,26400.0,84.0259,84.0885,84.018,84.0806,26400.0
2013-11-22 13:40:00,107.44,107.45,107.25,107.25,14000.0,84.0885,84.0963,83.9398,83.9398,14000.0
2013-11-22 13:50:00,107.25,107.28,107.12,107.18,24000.0,83.9398,83.9632,83.838,83.885,24000.0
2013-11-22 14:00:00,107.2,107.26,107.14,107.26,28800.0,83.9006,83.9476,83.8537,83.9476,28800.0
2013-11-22 14:10:00,107.25,107.52,107.23,107.37,44400.0,83.9398,84.1511,83.9241,84.0337,44400.0
2013-11-22 14:20:00,107.37,107.54,107.34,107.48,22600.0,84.0337,84.1667,84.0102,84.1198,22600.0
2013-11-22 14:30:00,107.48,107.57,107.42,107.48,17900.0,84.1198,84.1902,84.0728,84.1198,17900.0
2013-11-22 14:40:00,107.48,107.61,107.47,107.58,25500.0,84.1198,84.2215,84.1119,84.198,25500.0
2013-11-22 14:50:00,107.56,107.61,107.52,107.52,32700.0,84.1824,84.2215,84.1511,84.1511,32700.0
2013-11-22 15:00:00,107.5,107.53,107.35,107.39,36500.0,84.1354,84.1589,84.018,84.0493,36500.0
2013-11-22 15:10:00,107.38,107.49,107.34,107.41,29800.0,84.0415,84.1276,84.0102,84.065,29800.0
2013-11-22 15:20:00,107.41,107.53,107.4,107.47,28200.0,84.065,84.1589,84.0572,84.1119,28200.0
2013-11-22 15:30:00,107.48,107.55,107.45,107.54,77700.0,84.1198,84.1746,84.0963,84.1667,77700.0
2013-11-22 15:40:00,107.54,107.57,107.48,107.5,70000.0,84.1667,84.1902,84.1198,84.1354,70000.0
2013-11-22 15:50:00,107.51,107.69,107.49,107.58,102000.0,84.1432,84.2841,84.1276,84.198,102000.0
2013-11-25 09:30:00,107.96,107.96,107.58,107.62,27400.0,84.4954,84.4954,84.198,84.2293,27400.0
2013-11-25 09:40:00,107.65,107.88,107.61,107.74,11200.0,84.2528,84.4328,84.2215,84.3233,11200.0
2013-11-25 09:50:00,107.74,107.86,107.63,107.84,14200.0,84.3233,84.4172,84.2372,84.4015,14200.0
2013-11-25 10:00:00,107.85,107.86,107.58,107.68,27300.0,84.4094,84.4172,84.198,84.2763,27300.0
2013-11-25 10:10:00,107.68,107.87,107.65,107.8,23900.0,84.2763,84.425,84.2528,84.3702,23900.0
2013-11-25 10:20:00,107.79,107.85,107.62,107.75,12300.0,84.3624,84.4094,84.2293,84.3311,12300.0
2013-11-25 10:30:00,107.75,107.92,107.64,107.9,40100.0,84.3311,84.4641,84.245,84.4485,40100.0
2013-11-25 10:40:00,107.9,108.12,107.84,108.02,15000.0,84.4485,84.6207,84.4015,84.5424,15000.0
2013-11-25 10:50:00,108.03,108.07,107.81,107.81,13200.0,84.5502,84.5815,84.378,84.378,13200.0
2013-11-25 11:00:00,107.82,107.85,107.7,107.71,11100.0,84.3859,84.4094,84.292,84.2998,11100.0
2013-11-25 11:10:00,107.72,107.83,107.7,107.83,6900.0,84.3076,84.3937,84.292,84.3937,6900.0
2013-11-25 11:20:00,107.81,107.81,107.72,107.73,10300.0,84.378,84.378,84.3076,84.3154,10300.0
2013-11-25 11:30:00,107.73,107.78,107.67,107.7,15200.0,84.3154,84.3546,84.2685,84.292,15200.0
2013-11-25 11:40:00,107.68,107.7,107.54,107.59,12800.0,84.2763,84.292,84.1667,84.2059,12800.0
2013-11-25 11:50:00,107.58,107.61,107.47,107.47,12600.0,84.198,84.2215,84.1119,84.1119,12600.0
2013-11-25 12:00:00,107.47,107.59,107.45,107.45,10000.0,84.1119,84.2059,84.0963,84.0963,10000.0
2013-11-25 12:10:00,107.44,107.47,107.41,107.44,12600.0,84.0885,84.1119,84.065,84.0885,12600.0
2013-11-25 12:20:00,107.44,107.53,107.41,107.52,9600.0,84.0885,84.1589,84.065,84.1511,9600.0
2013-11-25 12:30:00,107.56,107.62,107.52,107.61,5200.0,84.1824,84.2293,84.1511,84.2215,5200.0
2013-11-25 12:40:00,107.65,107.65,107.54,107.58,14300.0,84.2528,84.2528,84.1667,84.198,14300.0
2013-11-25 12:50:00,107.59,107.66,107.59,107.65,7600.0,84.2059,84.2606,84.2059,84.2528,7600.0
2013-11-25 13:00:00,107.63,107.65,107.6,107.64,8900.0,84.2372,84.2528,84.2137,84.245,8900.0
2013-11-25 13:10:00,107.64,107.66,107.59,107.62,6700.0,84.245,84.2606,84.2059,84.2293,6700.0
2013-11-25 13:20:00,107.63,107.64,107.48,107.48,16600.0,84.2372,84.245,84.1198,84.1198,16600.0
2013-11-25 13:30:00,107.49,107.55,107.42,107.47,17500.0,84.1276,84.1746,84.0728,84.1119,17500.0
2013-11-25 13:40:00,107.49,107.56,107.48,107.56,15400.0,84.1276,84.1824,84.1198,84.1824,15400.0
2013-11-25 13:50:00,107.58,107.6,107.51,107.56,10500.0,84.198,84.2137,84.1432,84.1824,10500.0
2013-11-25 14:00:00,107.59,107.6,107.54,107.56,12600.0,84.2059,84.2137,84.1667,84.1824,12600.0
2013-11-25 14:10:00,107.55,107.6,107.52,107.6,15000.0,84.1746,84.2137,84.1511,84.2137,15000.0
2013-11-25 14:20:00,107.6,107.73,107.58,107.73,12700.0,84.2137,84.3154,84.198,84.3154,12700.0
2013-11-25 14:30:00,107.73,107.74,107.59,107.63,11600.0,84.3154,84.3233,84.2059,84.2372,11600.0
2013-11-25 14:40:00,107.64,107.66,107.61,107.63,9800.0,84.245,84.2606,84.2215,84.2372,9800.0
2013-11-25 14:50:00,107.63,107.69,107.6,107.68,12000.0,84.2372,84.2841,84.2137,84.2763,12000.0
2013-11-25 15:00:00,107.68,107.68,107.46,107.47,17800.0,84.2763,84.2763,84.1041,84.1119,17800.0
2013-11-25 15:10:00,107.46,107.49,107.34,107.49,26900.0,84.1041,84.1276,84.0102,84.1276,26900.0
2013-11-25 15:20:00,107.49,107.56,107.42,107.53,40700.0,84.1276,84.1824,84.0728,84.1589,40700.0
2013-11-25 15:30:00,107.52,107.52,107.34,107.43,29100.0,84.1511,84.1511,84.0102,84.0806,29100.0
2013-11-25 15:40:00,107.44,107.57,107.43,107.54,34600.0,84.0885,84.1902,84.0806,84.1667,34600.0
2013-11-25 15:50:00,107.55,107.59,107.45,107.56,88100.0,84.1746,84.2059,84.0963,84.1824,88100.0
2013-11-26 09:30:00,107.6,108.08,107.53,108.0,19500.0,84.2137,84.5894,84.1589,84.5268,19500.0
2013-11-26 09:40:00,107.9,108.24,107.81,107.97,24000.0,84.4485,84.7146,84.378,84.5033,24000.0
2013-11-26 09:50:00,107.95,108.0,107.75,107.94,17800.0,84.4876,84.5268,84.3311,84.4798,17800.0
2013-11-26 10:00:00,107.94,108.0,107.74,107.99,46000.0,84.4798,84.5268,84.3233,84.5189,46000.0
2013-11-26 10:10:00,108.0,108.33,107.98,108.23,75500.0,84.5268,84.785,84.5111,84.7068,75500.0
2013-11-26 10:20:00,108.26,108.55,108.23,108.55,44300.0,84.7302,84.9572,84.7068,84.9572,44300.0
2013-11-26 10:30:00,108.51,108.85,108.48,108.85,33600.0,84.9259,85.192,84.9024,85.192,33600.0
2013-11-26 10:40:00,108.85,109.03,108.81,108.99,33200.0,85.192,85.3329,85.1607,85.3016,33200.0
2013-11-26 10:50:00,108.98,109.02,108.87,108.99,30700.0,85.2938,85.3251,85.2077,85.3016,30700.0
2013-11-26 11:00:00,109.0,109.0,108.83,108.86,22300.0,85.3094,85.3094,85.1764,85.1998,22300.0
2013-11-26 11:10:00,108.86,108.94,108.78,108.87,22100.0,85.1998,85.2624,85.1372,85.2077,22100.0
2013-11-26 11:20:00,108.87,108.94,108.76,108.76,30300.0,85.2077,85.2624,85.1216,85.1216,30300.0
2013-11-26 11:30:00,108.74,108.91,108.71,108.85,14800.0,85.1059,85.239,85.0824,85.192,14800.0
2013-11-26 11:40:00,108.85,108.91,108.84,108.89,7600.0,85.192,85.239,85.1842,85.2233,7600.0
2013-11-26 11:50:00,108.89,108.89,108.67,108.68,10800.0,85.2233,85.2233,85.0511,85.059,10800.0
2013-11-26 12:00:00,108.68,108.81,108.64,108.67,16500.0,85.059,85.1607,85.0277,85.0511,16500.0
2013-11-26 12:10:00,108.67,108.78,108.62,108.78,20400.0,85.0511,85.1372,85.012,85.1372,20400.0
2013-11-26 12:20:00,108.78,108.88,108.75,108.88,15300.0,85.1372,85.2155,85.1137,85.2155,15300.0
2013-11-26 12:30:00,108.88,109.05,108.85,109.03,28900.0,85.2155,85.3485,85.192,85.3329,28900.0
2013-11-26 12:40:00,109.04,109.06,108.95,108.99,11500.0,85.3407,85.3564,85.2703,85.3016,11500.0
2013-11-26 12:50:00,108.98,108.99,108.89,108.95,13700.0,85.2938,85.3016,85.2233,85.2703,13700.0
2013-11-26 13:00:00,108.97,108.99,108.78,108.78,10300.0,85.2859,85.3016,85.1372,85.1372,10300.0
2013-11-26 13:10:00,108.77,108.78,108.69,108.69,7400.0,85.1294,85.1372,85.0668,85.0668,7400.0
2013-11-26 13:20:00,108.69,108.69,108.62,108.62,7500.0,85.0668,85.0668,85.012,85.012,7500.0
2013-11-26 13:30:00,108.64,108.72,108.64,108.65,9300.0,85.0277,85.0903,85.0277,85.0355,9300.0
2013-11-26 13:40:00,108.65,108.77,108.65,108.74,10400.0,85.0355,85.1294,85.0355,85.1059,10400.0
2013-11-26 13:50:00,108.74,108.74,108.58,108.59,7000.0,85.1059,85.1059,84.9807,84.9885,7000.0
2013-11-26 14:00:00,108.6,108.63,108.53,108.56,9100.0,84.9963,85.0198,84.9416,84.965,9100.0
2013-11-26 14:10:00,108.56,108.57,108.46,108.48,11200.0,84.965,84.9729,84.8868,84.9024,11200.0
2013-11-26 14:20:00,108.5,108.61,108.5,108.6,12100.0,84.9181,85.0042,84.9181,84.9963,12100.0
2013-11-26 14:30:00,108.62,108.74,108.62,108.7,9600.0,85.012,85.1059,85.012,85.0746,9600.0
2013-11-26 14:40:00,108.7,108.7,108.65,108.7,12000.0,85.0746,85.0746,85.0355,85.0746,12000.0
2013-11-26 14:50:00,108.7,108.8,108.68,108.8,21700.0,85.0746,85.1529,85.059,85.1529,21700.0
2013-11-26 15:00:00,108.81,108.89,108.81,108.89,24800.0,85.1607,85.2233,85.1607,85.2233,24800.0
2013-11-26 15:10:00,108.89,108.96,108.89,108.91,40300.0,85.2233,85.2781,85.2233,85.239,40300.0
2013-11-26 15:20:00,108.91,108.92,108.79,108.79,88400.0,85.239,85.2468,85.145,85.145,88400.0
2013-11-26 15:30:00,108.79,108.86,108.75,108.76,40800.0,85.145,85.1998,85.1137,85.1216,40800.0
2013-11-26 15:40:00,108.76,108.77,108.37,108.43,74500.0,85.1216,85.1294,84.8163,84.8633,74500.0
2013-11-26 15:50:00,108.42,108.43,108.27,108.31,148400.0,84.8555,84.8633,84.7381,84.7694,148400.0
2013-11-27 09:30:00,108.5,108.89,108.45,108.66,25800.0,84.9181,85.2233,84.8789,85.0433,25800.0
2013-11-27 09:40:00,108.66,108.78,108.49,108.78,17800.0,85.0433,85.1372,84.9103,85.1372,17800.0
2013-11-27 09:50:00,108.73,108.81,108.58,108.58,21100.0,85.0981,85.1607,84.9807,84.9807,21100.0
2013-11-27 10:00:00,108.58,108.66,108.38,108.59,28900.0,84.9807,85.0433,84.8242,84.9885,28900.0
2013-11-27 10:10:00,108.58,108.67,108.5,108.59,15400.0,84.9807,85.0511,84.9181,84.9885,15400.0
2013-11-27 10:20:00,108.62,108.63,108.52,108.54,14400.0,85.012,85.0198,84.9337,84.9494,14400.0
2013-11-27 10:30:00,108.54,108.59,108.46,108.54,11700.0,84.9494,84.9885,84.8868,84.9494,11700.0
2013-11-27 10:40:00,108.54,108.69,108.54,108.67,23200.0,84.9494,85.0668,84.9494,85.0511,23200.0
2013-11-27 10:50:00,108.67,108.76,108.65,108.67,12300.0,85.0511,85.1216,85.0355,85.0511,12300.0
2013-11-27 11:00:00,108.68,108.75,108.6,108.6,10300.0,85.059,85.1137,84.9963,84.9963,10300.0
2013-11-27 11:10:00,108.6,108.83,108.59,108.83,16900.0,84.9963,85.1764,84.9885,85.1764,16900.0
2013-11-27 11:20:00,108.82,108.96,108.8,108.92,24900.0,85.1685,85.2781,85.1529,85.2468,24900.0
2013-11-27 11:30:00,108.9,108.97,108.86,108.86,14200.0,85.2311,85.2859,85.1998,85.1998,14200.0
2013-11-27 11:40:00,108.86,108.86,108.74,108.74,10900.0,85.1998,85.1998,85.1059,85.1059,10900.0
2013-11-27 11:50:00,108.75,108.76,108.61,108.64,9100.0,85.1137,85.1216,85.0042,85.0277,9100.0
2013-11-27 12:00:00,108.66,108.66,108.55,108.58,13300.0,85.0433,85.0433,84.9572,84.9807,13300.0
2013-11-27 12:10:00,108.62,108.64,108.59,108.6,6700.0,85.012,85.0277,84.9885,84.9963,6700.0
2013-11-27 12:20:00,108.63,108.66,108.59,108.65,17400.0,85.0198,85.0433,84.9885,85.0355,17400.0
2013-11-27 12:30:00,108.65,108.7,108.6,108.69,12700.0,85.0355,85.0746,84.9963,85.0668,12700.0
2013-11-27 12:40:00,108.69,108.69,108.57,108.57,7400.0,85.0668,85.0668,84.9729,84.9729,7400.0
2013-11-27 12:50:00,108.57,108.57,108.29,108.33,8700.0,84.9729,84.9729,84.7537,84.785,8700.0
2013-11-27 13:00:00,108.33,108.33,108.27,108.28,9400.0,84.785,84.785,84.7381,84.7459,9400.0
2013-11-27 13:10:00,108.28,108.28,108.06,108.06,7100.0,84.7459,84.7459,84.5737,84.5737,7100.0
2013-11-27 13:20:00,108.08,108.18,108.06,108.16,5500.0,84.5894,84.6676,84.5737,84.652,5500.0
2013-11-27 13:30:00,108.17,108.18,108.08,108.16,4300.0,84.6598,84.6676,84.5894,84.652,4300.0
2013-11-27 13:40:00,108.16,108.23,108.14,108.16,8300.0,84.652,84.7068,84.6363,84.652,8300.0
2013-11-27 13:50:00,108.14,108.26,108.14,108.26,14300.0,84.6363,84.7302,84.6363,84.7302,14300.0
2013-11-27 14:00:00,108.26,108.3,108.19,108.28,11600.0,84.7302,84.7615,84.6755,84.7459,11600.0
2013-11-27 14:10:00,108.27,108.27,108.16,108.16,6700.0,84.7381,84.7381,84.652,84.652,6700.0
2013-11-27 14:20:00,108.13,108.24,108.13,108.24,6100.0,84.6285,84.7146,84.6285,84.7146,6100.0
2013-11-27 14:30:00,108.24,108.3,108.23,108.28,15300.0,84.7146,84.7615,84.7068,84.7459,15300.0
2013-11-27 14:40:00,108.28,108.36,108.28,108.36,4500.0,84.7459,84.8085,84.7459,84.8085,4500.0
2013-11-27 14:50:00,108.4,108.47,108.38,108.42,10200.0,84.8398,84.8946,84.8242,84.8555,10200.0
2013-11-27 15:00:00,108.42,108.47,108.38,108.47,14300.0,84.8555,84.8946,84.8242,84.8946,14300.0
2013-11-27 15:10:00,108.47,108.48,108.41,108.41,18000.0,84.8946,84.9024,84.8476,84.8476,18000.0
2013-11-27 15:20:00,108.42,108.46,108.42,108.46,11400.0,84.8555,84.8868,84.8555,84.8868,11400.0
2013-11-27 15:30:00,108.46,108.49,108.44,108.49,43100.0,84.8868,84.9103,84.8711,84.9103,43100.0
2013-11-27 15:40:00,108.5,108.55,108.49,108.55,39500.0,84.9181,84.9572,84.9103,84.9572,39500.0
2013-11-27 15:50:00,108.54,108.57,108.41,108.53,46000.0,84.9494,84.9729,84.8476,84.9416,46000.0
2013-11-29 09:30:00,108.8,109.01,108.45,108.63,13000.0,85.1529,85.3172,84.8789,85.0198,13000.0
2013-11-29 09:40:00,108.57,108.78,108.57,108.74,16400.0,84.9729,85.1372,84.9729,85.1059,16400.0
2013-11-29 09:50:00,108.74,108.9,108.62,108.86,11300.0,85.1059,85.2311,85.012,85.1998,11300.0
2013-11-29 10:00:00,108.87,108.93,108.86,108.89,6200.0,85.2077,85.2546,85.1998,85.2233,6200.0
2013-11-29 10:10:00,108.9,109.09,108.87,109.05,7700.0,85.2311,85.3798,85.2077,85.3485,7700.0
2013-11-29 10:20:00,109.08,109.1,108.97,108.99,8000.0,85.372,85.3877,85.2859,85.3016,8000.0
2013-11-29 10:30:00,109.04,109.12,108.94,108.94,8000.0,85.3407,85.4033,85.2624,85.2624,8000.0
2013-11-29 10:40:00,108.93,108.94,108.62,108.62,10200.0,85.2546,85.2624,85.012,85.012,10200.0
2013-11-29 10:50:00,108.61,108.72,108.61,108.72,5600.0,85.0042,85.0903,85.0042,85.0903,5600.0
2013-11-29 11:00:00,108.74,108.77,108.63,108.74,7000.0,85.1059,85.1294,85.0198,85.1059,7000.0
2013-11-29 11:10:00,108.75,108.83,108.74,108.8,6300.0,85.1137,85.1764,85.1059,85.1529,6300.0
2013-11-29 11:20:00,108.8,108.84,108.75,108.78,9000.0,85.1529,85.1842,85.1137,85.1372,9000.0
2013-11-29 11:30:00,108.74,108.79,108.63,108.67,7800.0,85.1059,85.145,85.0198,85.0511,7800.0
2013-11-29 11:40:00,108.67,108.71,108.61,108.7,8000.0,85.0511,85.0824,85.0042,85.0746,8000.0
2013-11-29 11:50:00,108.74,108.74,108.64,108.67,8000.0,85.1059,85.1059,85.0277,85.0511,8000.0
2013-11-29 12:00:00,108.7,108.71,108.67,108.69,5200.0,85.0746,85.0824,85.0511,85.0668,5200.0
2013-11-29 12:10:00,108.69,108.84,108.69,108.8,3500.0,85.0668,85.1842,85.0668,85.1529,3500.0
2013-11-29 12:20:00,108.81,108.9,108.77,108.9,5800.0,85.1607,85.2311,85.1294,85.2311,5800.0
2013-11-29 12:30:00,108.88,108.89,108.75,108.82,8000.0,85.2155,85.2233,85.1137,85.1685,8000.0
2013-11-29 12:40:00,108.79,108.81,108.5,108.55,33000.0,85.145,85.1607,84.9181,84.9572,33000.0
2013-11-29 12:50:00,108.52,108.54,108.23,108.26,41400.0,84.9337,84.9494,84.7068,84.7302,41400.0
2013-12-02 09:30:00,108.31,109.03,108.25,109.02,17200.0,84.7694,85.3329,84.7224,85.3251,17200.0
2013-12-02 09:40:00,109.03,109.08,108.48,108.67,13300.0,85.3329,85.372,84.9024,85.0511,13300.0
2013-12-02 09:50:00,108.66,109.19,108.6,109.07,28100.0,85.0433,85.4581,84.9963,85.3642,28100.0
2013-12-02 10:00:00,109.09,109.56,108.87,109.42,23000.0,85.3798,85.7477,85.2077,85.6381,23000.0
2013-12-02 10:10:00,109.46,109.55,109.22,109.34,40200.0,85.6694,85.7399,85.4816,85.5755,40200.0
2013-12-02 10:20:00,109.37,109.42,109.21,109.3,17100.0,85.599,85.6381,85.4738,85.5442,17100.0
2013-12-02 10:30:00,109.3,109.32,109.1,109.2,30300.0,85.5442,85.5599,85.3877,85.4659,30300.0
2013-12-02 10:40:00,109.19,109.41,109.19,109.38,18100.0,85.4581,85.6303,85.4581,85.6068,18100.0
2013-12-02 10:50:00,109.37,109.46,109.19,109.42,51600.0,85.599,85.6694,85.4581,85.6381,51600.0
2013-12-02 11:00:00,109.37,109.43,109.26,109.29,20300.0,85.599,85.6459,85.5129,85.5364,20300.0
2013-12-02 11:10:00,109.29,109.31,109.14,109.18,12600.0,85.5364,85.552,85.419,85.4503,12600.0
2013-12-02 11:20:00,109.2,109.3,109.14,109.24,18300.0,85.4659,85.5442,85.419,85.4972,18300.0
2013-12-02 11:30:00,109.26,109.31,109.21,109.3,8600.0,85.5129,85.552,85.4738,85.5442,8600.0
2013-12-02 11:40:00,109.3,109.3,109.15,109.26,12700.0,85.5442,85.5442,85.4268,85.5129,12700.0
2013-12-02 11:50:00,109.26,109.37,109.26,109.34,19400.0,85.5129,85.599,85.5129,85.5755,19400.0
2013-12-02 12:00:00,109.33,109.36,109.31,109.33,5700.0,85.5677,85.5912,85.552,85.5677,5700.0
2013-12-02 12:10:00,109.33,109.38,109.28,109.38,6300.0,85.5677,85.6068,85.5285,85.6068,6300.0
2013-12-02 12:20:00,109.39,109.41,109.34,109.38,8700.0,85.6146,85.6303,85.5755,85.6068,8700.0
2013-12-02 12:30:00,109.37,109.38,109.34,109.38,8600.0,85.599,85.6068,85.5755,85.6068,8600.0
2013-12-02 12:40:00,109.37,109.48,109.36,109.48,12000.0,85.599,85.6851,85.5912,85.6851,12000.0
2013-12-02 12:50:00,109.48,109.48,109.31,109.32,21900.0,85.6851,85.6851,85.552,85.5599,21900.0
2013-12-02 13:00:00,109.31,109.39,109.26,109.26,11800.0,85.552,85.6146,85.5129,85.5129,11800.0
2013-12-02 13:10:00,109.25,109.27,109.2,109.2,8200.0,85.5051,85.5207,85.4659,85.4659,8200.0
2013-12-02 13:20:00,109.23,109.34,109.23,109.29,12300.0,85.4894,85.5755,85.4894,85.5364,12300.0
2013-12-02 13:30:00,109.29,109.3,109.15,109.19,12700.0,85.5364,85.5442,85.4268,85.4581,12700.0
2013-12-02 13:40:00,109.21,109.21,109.14,109.15,9900.0,85.4738,85.4738,85.419,85.4268,9900.0
2013-12-02 13:50:00,109.13,109.14,109.06,109.14,10500.0,85.4112,85.419,85.3564,85.419,10500.0
2013-12-02 14:00:00,109.16,109.18,108.92,108.92,16700.0,85.4346,85.4503,85.2468,85.2468,16700.0
2013-12-02 14:10:00,108.91,108.91,108.73,108.83,12600.0,85.239,85.239,85.0981,85.1764,12600.0
2013-12-02 14:20:00,108.86,108.86,108.72,108.84,20600.0,85.1998,85.1998,85.0903,85.1842,20600.0
2013-12-02 14:30:00,108.84,108.87,108.77,108.77,15000.0,85.1842,85.2077,85.1294,85.1294,15000.0
2013-12-02 14:40:00,108.78,108.82,108.62,108.8,14800.0,85.1372,85.1685,85.012,85.1529,14800.0
2013-12-02 14:50:00,108.8,108.8,108.72,108.76,17200.0,85.1529,85.1529,85.0903,85.1216,17200.0
2013-12-02 15:00:00,108.77,108.78,108.69,108.69,20500.0,85.1294,85.1372,85.0668,85.0668,20500.0
2013-12-02 15:10:00,108.69,108.73,108.54,108.7,24600.0,85.0668,85.0981,84.9494,85.0746,24600.0
2013-12-02 15:20:00,108.7,108.7,108.43,108.44,22000.0,85.0746,85.0746,84.8633,84.8711,22000.0
2013-12-02 15:30:00,108.45,108.47,108.25,108.32,31900.0,84.8789,84.8946,84.7224,84.7772,31900.0
2013-12-02 15:40:00,108.34,108.36,108.2,108.2,48000.0,84.7929,84.8085,84.6833,84.6833,48000.0
2013-12-02 15:50:00,108.19,108.27,108.09,108.23,94100.0,84.6755,84.7381,84.5972,84.7068,94100.0
2013-12-03 09:30:00,107.46,107.87,107.35,107.6,25700.0,84.1041,84.425,84.018,84.2137,25700.0
2013-12-03 09:40:00,107.53,107.57,107.34,107.35,17500.0,84.1589,84.1902,84.0102,84.018,17500.0
2013-12-03 09:50:00,107.35,107.67,107.28,107.61,14700.0,84.018,84.2685,83.9632,84.2215,14700.0
2013-12-03 10:00:00,107.65,107.82,107.65,107.7,17200.0,84.2528,84.3859,84.2528,84.292,17200.0
2013-12-03 10:10:00,107.75,107.81,107.44,107.74,11300.0,84.3311,84.378,84.0885,84.3233,11300.0
2013-12-03 10:20:00,107.74,107.8,107.53,107.55,14900.0,84.3233,84.3702,84.1589,84.1746,14900.0
2013-12-03 10:30:00,107.56,107.83,107.56,107.83,6100.0,84.1824,84.3937,84.1824,84.3937,6100.0
2013-12-03 10:40:00,107.89,107.97,107.81,107.95,12400.0,84.4407,84.5033,84.378,84.4876,12400.0
2013-12-03 10:50:00,107.95,107.96,107.75,107.88,13000.0,84.4876,84.4954,84.3311,84.4328,13000.0
2013-12-03 11:00:00,107.88,107.88,107.67,107.74,9300.0,84.4328,84.4328,84.2685,84.3233,9300.0
2013-12-03 11:10:00,107.7,107.86,107.54,107.59,9000.0,84.292,84.4172,84.1667,84.2059,9000.0
2013-12-03 11:20:00,107.62,107.62,107.39,107.44,18300.0,84.2293,84.2293,84.0493,84.0885,18300.0
2013-12-03 11:30:00,107.44,107.53,107.33,107.42,9300.0,84.0885,84.1589,84.0024,84.0728,9300.0
2013-12-03 11:40:00,107.42,107.42,107.11,107.11,17300.0,84.0728,84.0728,83.8302,83.8302,17300.0
2013-12-03 11:50:00,107.12,107.26,107.02,107.26,8000.0,83.838,83.9476,83.7597,83.9476,8000.0
2013-12-03 12:00:00,107.25,107.42,107.2,107.39,9800.0,83.9398,84.0728,83.9006,84.0493,9800.0
2013-12-03 12:10:00,107.38,107.39,107.29,107.29,7800.0,84.0415,84.0493,83.9711,83.9711,7800.0
2013-12-03 12:20:00,107.34,107.38,107.21,107.21,8000.0,84.0102,84.0415,83.9085,83.9085,8000.0
2013-12-03 12:30:00,107.22,107.33,107.16,107.25,5700.0,83.9163,84.0024,83.8693,83.9398,5700.0
2013-12-03 12:40:00,107.24,107.27,107.1,107.11,6600.0,83.9319,83.9554,83.8224,83.8302,6600.0
2013-12-03 12:50:00,107.16,107.2,107.1,107.11,16900.0,83.8693,83.9006,83.8224,83.8302,16900.0
2013-12-03 13:00:00,107.1,107.16,106.89,106.96,14500.0,83.8224,83.8693,83.658,83.7128,14500.0
2013-12-03 13:10:00,106.96,106.97,106.77,106.9,7900.0,83.7128,83.7206,83.5641,83.6658,7900.0
2013-12-03 13:20:00,106.91,106.97,106.66,106.7,17800.0,83.6737,83.7206,83.478,83.5093,17800.0
2013-12-03 13:30:00,106.69,106.74,106.65,106.7,19000.0,83.5015,83.5406,83.4702,83.5093,19000.0
2013-12-03 13:40:00,106.7,106.73,106.59,106.7,20600.0,83.5093,83.5328,83.4232,83.5093,20600.0
2013-12-03 13:50:00,106.7,106.76,106.63,106.67,17000.0,83.5093,83.5563,83.4545,83.4858,17000.0
2013-12-03 14:00:00,106.65,106.71,106.6,106.62,30900.0,83.4702,83.5171,83.431,83.4467,30900.0
2013-12-03 14:10:00,106.59,106.67,106.52,106.6,18300.0,83.4232,83.4858,83.3684,83.431,18300.0
2013-12-03 14:20:00,106.6,106.7,106.55,106.64,25200.0,83.431,83.5093,83.3919,83.4623,25200.0
2013-12-03 14:30:00,106.67,106.71,106.53,106.68,33700.0,83.4858,83.5171,83.3762,83.4936,33700.0
2013-12-03 14:40:00,106.7,106.7,106.64,106.65,25400.0,83.5093,83.5093,83.4623,83.4702,25400.0
2013-12-03 14:50:00,106.68,106.71,106.66,106.69,24000.0,83.4936,83.5171,83.478,83.5015,24000.0
2013-12-03 15:00:00,106.69,106.73,106.63,106.68,26700.0,83.5015,83.5328,83.4545,83.4936,26700.0
2013-12-03 15:10:00,106.67,106.85,106.64,106.84,22300.0,83.4858,83.6267,83.4623,83.6189,22300.0
2013-12-03 15:20:00,106.85,106.85,106.63,106.72,31000.0,83.6267,83.6267,83.4545,83.525,31000.0
2013-12-03 15:30:00,106.72,106.81,106.68,106.81,58700.0,83.525,83.5954,83.4936,83.5954,58700.0
2013-12-03 15:40:00,106.81,107.0,106.75,107.0,131700.0,83.5954,83.7441,83.5484,83.7441,131700.0
2013-12-03 15:50:00,106.99,107.06,106.87,106.89,158300.0,83.7363,83.7911,83.6424,83.658,158300.0
2013-12-04 09:30:00,106.51,107.11,106.15,107.05,43000.0,83.3606,83.8302,83.0788,83.7832,43000.0
2013-12-04 09:40:00,107.14,107.32,106.97,107.24,34900.0,83.8537,83.9945,83.7206,83.9319,34900.0
2013-12-04 09:50:00,107.23,107.25,106.87,107.0,48500.0,83.9241,83.9398,83.6424,83.7441,48500.0
2013-12-04 10:00:00,106.96,107.64,106.96,107.62,62500.0,83.7128,84.245,83.7128,84.2293,62500.0
2013-12-04 10:10:00,107.65,107.81,107.58,107.68,22500.0,84.2528,84.378,84.198,84.2763,22500.0
2013-12-04 10:20:00,107.7,107.78,107.54,107.57,14000.0,84.292,84.3546,84.1667,84.1902,14000.0
2013-12-04 10:30:00,107.58,107.62,107.25,107.25,32500.0,84.198,84.2293,83.9398,83.9398,32500.0
2013-12-04 10:40:00,107.26,107.43,107.2,107.24,15900.0,83.9476,84.0806,83.9006,83.9319,15900.0
2013-12-04 10:50:00,107.25,107.3,107.15,107.28,18700.0,83.9398,83.9789,83.8615,83.9632,18700.0
2013-12-04 11:00:00,107.33,107.33,107.24,107.27,11500.0,84.0024,84.0024,83.9319,83.9554,11500.0
2013-12-04 11:10:00,107.3,107.3,107.16,107.16,14200.0,83.9789,83.9789,83.8693,83.8693,14200.0
2013-12-04 11:20:00,107.19,107.27,107.13,107.16,7300.0,83.8928,83.9554,83.8458,83.8693,7300.0
2013-12-04 11:30:00,107.2,107.29,107.2,107.23,12400.0,83.9006,83.9711,83.9006,83.9241,12400.0
2013-12-04 11:40:00,107.24,107.29,107.14,107.15,17700.0,83.9319,83.9711,83.8537,83.8615,17700.0
2013-12-04 11:50:00,107.15,107.34,107.14,107.31,11000.0,83.8615,84.0102,83.8537,83.9867,11000.0
2013-12-04 12:00:00,107.29,107.29,106.94,106.97,18200.0,83.9711,83.9711,83.6971,83.7206,18200.0
2013-12-04 12:10:00,106.98,107.01,106.7,106.75,13900.0,83.7284,83.7519,83.5093,83.5484,13900.0
2013-12-04 12:20:00,106.63,106.66,106.45,106.49,4200.0,83.4545,83.478,83.3136,83.3449,4200.0
2013-12-04 12:30:00,106.52,106.64,106.51,106.58,3600.0,83.3684,83.4623,83.3606,83.4154,3600.0
2013-12-04 12:40:00,106.59,106.68,106.55,106.58,4100.0,83.4232,83.4936,83.3919,83.4154,4100.0
2013-12-04 12:50:00,106.58,106.63,106.52,106.58,9600.0,83.4154,83.4545,83.3684,83.4154,9600.0
2013-12-04 13:00:00,106.58,106.77,106.57,106.63,8000.0,83.4154,83.5641,83.4076,83.4545,8000.0
2013-12-04 13:10:00,106.56,106.56,106.35,106.4,6200.0,83.3997,83.3997,83.2354,83.2745,6200.0
2013-12-04 13:20:00,106.41,106.45,106.02,106.03,12600.0,83.2823,83.3136,82.9771,82.9849,12600.0
2013-12-04 13:30:00,105.98,106.12,105.73,106.09,22400.0,82.9458,83.0554,82.7501,83.0319,22400.0
2013-12-04 13:40:00,106.16,106.24,106.03,106.21,6000.0,83.0867,83.1493,82.9849,83.1258,6000.0
2013-12-04 13:50:00,106.17,106.37,106.09,106.37,20900.0,83.0945,83.251,83.0319,83.251,20900.0
2013-12-04 14:00:00,106.35,106.48,106.26,106.27,39400.0,83.2354,83.3371,83.1649,83.1728,39400.0
2013-12-04 14:10:00,106.25,106.6,106.25,106.58,9600.0,83.1571,83.431,83.1571,83.4154,9600.0
2013-12-04 14:20:00,106.57,106.59,106.44,106.5,10300.0,83.4076,83.4232,83.3058,83.3528,10300.0
2013-12-04 14:30:00,106.51,106.77,106.5,106.76,16100.0,83.3606,83.5641,83.3528,83.5563,16100.0
2013-12-04 14:40:00,106.78,106.91,106.76,106.81,9200.0,83.5719,83.6737,83.5563,83.5954,9200.0
2013-12-04 14:50:00,106.78,106.93,106.78,106.85,6900.0,83.5719,83.6893,83.5719,83.6267,6900.0
2013-12-04 15:00:00,106.84,106.9,106.72,106.77,8300.0,83.6189,83.6658,83.525,83.5641,8300.0
2013-12-04 15:10:00,106.78,107.06,106.73,107.06,15600.0,83.5719,83.7911,83.5328,83.7911,15600.0
2013-12-04 15:20:00,107.07,107.16,106.98,107.11,23700.0,83.7989,83.8693,83.7284,83.8302,23700.0
2013-12-04 15:30:00,107.11,107.38,107.05,107.29,36600.0,83.8302,84.0415,83.7832,83.9711,36600.0
2013-12-04 15:40:00,107.29,107.43,107.13,107.13,39100.0,83.9711,84.0806,83.8458,83.8458,39100.0
2013-12-04 15:50:00,107.16,107.2,107.01,107.04,81100.0,83.8693,83.9006,83.7519,83.7754,81100.0
2013-12-05 09:30:00,106.44,106.64,106.36,106.49,27800.0,83.3058,83.4623,83.2432,83.3449,27800.0
2013-12-05 09:40:00,106.47,106.47,106.16,106.43,11400.0,83.3293,83.3293,83.0867,83.298,11400.0
2013-12-05 09:50:00,106.51,106.64,106.29,106.43,18600.0,83.3606,83.4623,83.1884,83.298,18600.0
2013-12-05 10:00:00,106.35,106.72,106.35,106.65,12100.0,83.2354,83.525,83.2354,83.4702,12100.0
2013-12-05 10:10:00,106.69,106.69,106.36,106.42,21100.0,83.5015,83.5015,83.2432,83.2902,21100.0
2013-12-05 10:20:00,106.35,106.35,105.99,106.07,20200.0,83.2354,83.2354,82.9536,83.0162,20200.0
2013-12-05 10:30:00,106.07,106.22,106.07,106.21,20200.0,83.0162,83.1336,83.0162,83.1258,20200.0
2013-12-05 10:40:00,106.22,106.22,105.68,105.78,12000.0,83.1336,83.1336,82.711,82.7893,12000.0
2013-12-05 10:50:00,105.81,105.95,105.79,105.87,15900.0,82.8127,82.9223,82.7971,82.8597,15900.0
2013-12-05 11:00:00,105.88,106.11,105.76,105.97,28200.0,82.8675,83.0475,82.7736,82.938,28200.0
2013-12-05 11:10:00,105.95,106.1,105.95,106.05,11000.0,82.9223,83.0397,82.9223,83.0006,11000.0
2013-12-05 11:20:00,106.01,106.13,106.01,106.03,13000.0,82.9693,83.0632,82.9693,82.9849,13000.0
2013-12-05 11:30:00,106.05,106.12,105.98,106.07,18100.0,83.0006,83.0554,82.9458,83.0162,18100.0
2013-12-05 11:40:00,106.07,106.1,105.98,106.03,8200.0,83.0162,83.0397,82.9458,82.9849,8200.0
2013-12-05 11:50:00,106.02,106.22,106.01,106.18,8200.0,82.9771,83.1336,82.9693,83.1023,8200.0
2013-12-05 12:00:00,106.18,106.39,106.18,106.32,10000.0,83.1023,83.2667,83.1023,83.2119,10000.0
2013-12-05 12:10:00,106.31,106.47,106.3,106.31,12200.0,83.2041,83.3293,83.1962,83.2041,12200.0
2013-12-05 12:20:00,106.3,106.38,106.24,106.3,9800.0,83.1962,83.2588,83.1493,83.1962,9800.0
2013-12-05 12:30:00,106.31,106.33,106.19,106.32,10300.0,83.2041,83.2197,83.1101,83.2119,10300.0
2013-12-05 12:40:00,106.33,106.44,106.31,106.35,8300.0,83.2197,83.3058,83.2041,83.2354,8300.0
2013-12-05 12:50:00,106.35,106.43,106.34,106.36,11500.0,83.2354,83.298,83.2275,83.2432,11500.0
2013-12-05 13:00:00,106.36,106.48,106.36,106.46,9900.0,83.2432,83.3371,83.2432,83.3215,9900.0
2013-12-05 13:10:00,106.46,106.47,106.3,106.31,4800.0,83.3215,83.3293,83.1962,83.2041,4800.0
2013-12-05 13:20:00,106.26,106.31,106.2,106.24,12100.0,83.1649,83.2041,83.118,83.1493,12100.0
2013-12-05 13:30:00,106.24,106.33,106.22,106.33,4700.0,83.1493,83.2197,83.1336,83.2197,4700.0
2013-12-05 13:40:00,106.34,106.34,106.21,106.26,7400.0,83.2275,83.2275,83.1258,83.1649,7400.0
2013-12-05 13:50:00,106.26,106.36,106.21,106.35,10600.0,83.1649,83.2432,83.1258,83.2354,10600.0
2013-12-05 14:00:00,106.34,106.48,106.34,106.36,10900.0,83.2275,83.3371,83.2275,83.2432,10900.0
2013-12-05 14:10:00,106.37,106.38,106.16,106.29,10100.0,83.251,83.2588,83.0867,83.1884,10100.0
2013-12-05 14:20:00,106.3,106.36,106.23,106.34,7800.0,83.1962,83.2432,83.1415,83.2275,7800.0
2013-12-05 14:30:00,106.34,106.4,106.28,106.4,9100.0,83.2275,83.2745,83.1806,83.2745,9100.0
2013-12-05 14:40:00,106.41,106.44,106.34,106.36,10600.0,83.2823,83.3058,83.2275,83.2432,10600.0
2013-12-05 14:50:00,106.34,106.34,106.14,106.21,18200.0,83.2275,83.2275,83.071,83.1258,18200.0
2013-12-05 15:00:00,106.19,106.28,106.12,106.24,15200.0,83.1101,83.1806,83.0554,83.1493,15200.0
2013-12-05 15:10:00,106.25,106.29,106.13,106.29,18300.0,83.1571,83.1884,83.0632,83.1884,18300.0
2013-12-05 15:20:00,106.27,106.38,106.2,106.27,15000.0,83.1728,83.2588,83.118,83.1728,15000.0
2013-12-05 15:30:00,106.24,106.47,106.22,106.42,26900.0,83.1493,83.3293,83.1336,83.2902,26900.0
2013-12-05 15:40:00,106.42,106.42,106.03,106.06,56600.0,83.2902,83.2902,82.9849,83.0084,56600.0
2013-12-05 15:50:00,106.07,106.24,106.02,106.24,128000.0,83.0162,83.1493,82.9771,83.1493,128000.0
2013-12-06 09:30:00,107.73,108.23,107.69,107.97,21400.0,84.3154,84.7068,84.2841,84.5033,21400.0
2013-12-06 09:40:00,108.03,108.23,107.97,108.01,23700.0,84.5502,84.7068,84.5033,84.5346,23700.0
2013-12-06 09:50:00,108.01,108.36,107.85,108.14,20500.0,84.5346,84.8085,84.4094,84.6363,20500.0
2013-12-06 10:00:00,108.18,108.33,107.94,108.15,16900.0,84.6676,84.785,84.4798,84.6441,16900.0
2013-12-06 10:10:00,108.24,108.27,108.14,108.25,13000.0,84.7146,84.7381,84.6363,84.7224,13000.0
2013-12-06 10:20:00,108.25,108.34,107.97,107.98,12500.0,84.7224,84.7929,84.5033,84.5111,12500.0
2013-12-06 10:30:00,107.98,108.06,107.83,107.97,21000.0,84.5111,84.5737,84.3937,84.5033,21000.0
2013-12-06 10:40:00,107.95,108.11,107.85,108.0,12500.0,84.4876,84.6128,84.4094,84.5268,12500.0
2013-12-06 10:50:00,108.0,108.28,108.0,108.12,11300.0,84.5268,84.7459,84.5268,84.6207,11300.0
2013-12-06 11:00:00,108.13,108.41,108.13,108.38,8400.0,84.6285,84.8476,84.6285,84.8242,8400.0
2013-12-06 11:10:00,108.39,108.43,108.31,108.35,15200.0,84.832,84.8633,84.7694,84.8007,15200.0
2013-12-06 11:20:00,108.36,108.5,108.34,108.34,15800.0,84.8085,84.9181,84.7929,84.7929,15800.0
2013-12-06 11:30:00,108.36,108.64,108.35,108.54,14500.0,84.8085,85.0277,84.8007,84.9494,14500.0
2013-12-06 11:40:00,108.54,108.77,108.52,108.72,55600.0,84.9494,85.1294,84.9337,85.0903,55600.0
2013-12-06 11:50:00,108.73,108.76,108.55,108.67,7900.0,85.0981,85.1216,84.9572,85.0511,7900.0
2013-12-06 12:00:00,108.67,108.85,108.67,108.73,27900.0,85.0511,85.192,85.0511,85.0981,27900.0
2013-12-06 12:10:00,108.69,108.69,108.62,108.68,9700.0,85.0668,85.0668,85.012,85.059,9700.0
2013-12-06 12:20:00,108.71,108.84,108.68,108.79,49400.0,85.0824,85.1842,85.059,85.145,49400.0
2013-12-06 12:30:00,108.82,108.95,108.79,108.93,6800.0,85.1685,85.2703,85.145,85.2546,6800.0
2013-12-06 12:40:00,108.94,108.96,108.8,108.82,17100.0,85.2624,85.2781,85.1529,85.1685,17100.0
2013-12-06 12:50:00,108.83,108.91,108.83,108.84,11700.0,85.1764,85.239,85.1764,85.1842,11700.0
2013-12-06 13:00:00,108.85,108.93,108.85,108.86,8200.0,85.192,85.2546,85.192,85.1998,8200.0
2013-12-06 13:10:00,108.84,108.84,108.69,108.82,10700.0,85.1842,85.1842,85.0668,85.1685,10700.0
2013-12-06 13:20:00,108.84,108.92,108.84,108.92,11000.0,85.1842,85.2468,85.1842,85.2468,11000.0
2013-12-06 13:30:00,108.95,109.05,108.89,109.03,11500.0,85.2703,85.3485,85.2233,85.3329,11500.0
2013-12-06 13:40:00,109.04,109.22,109.01,109.17,15900.0,85.3407,85.4816,85.3172,85.4425,15900.0
2013-12-06 13:50:00,109.16,109.17,109.04,109.06,12500.0,85.4346,85.4425,85.3407,85.3564,12500.0
2013-12-06 14:00:00,109.06,109.16,109.02,109.16,13000.0,85.3564,85.4346,85.3251,85.4346,13000.0
2013-12-06 14:10:00,109.16,109.19,109.12,109.12,13700.0,85.4346,85.4581,85.4033,85.4033,13700.0
2013-12-06 14:20:00,109.13,109.2,109.11,109.11,23400.0,85.4112,85.4659,85.3955,85.3955,23400.0
2013-12-06 14:30:00,109.13,109.19,109.07,109.19,10100.0,85.4112,85.4581,85.3642,85.4581,10100.0
2013-12-06 14:40:00,109.19,109.19,109.04,109.09,20800.0,85.4581,85.4581,85.3407,85.3798,20800.0
2013-12-06 14:50:00,109.12,109.12,109.01,109.1,8900.0,85.4033,85.4033,85.3172,85.3877,8900.0
2013-12-06 15:00:00,109.1,109.1,108.96,108.96,8200.0,85.3877,85.3877,85.2781,85.2781,8200.0
2013-12-06 15:10:00,108.96,108.96,108.86,108.89,20500.0,85.2781,85.2781,85.1998,85.2233,20500.0
2013-12-06 15:20:00,108.9,108.96,108.81,108.81,19700.0,85.2311,85.2781,85.1607,85.1607,19700.0
2013-12-06 15:30:00,108.84,108.96,108.74,108.79,30800.0,85.1842,85.2781,85.1059,85.145,30800.0
2013-12-06 15:40:00,108.8,108.89,108.73,108.84,34200.0,85.1529,85.2233,85.0981,85.1842,34200.0
2013-12-06 15:50:00,108.83,109.06,108.82,108.99,108200.0,85.1764,85.3564,85.1685,85.3016,108200.0
2013-12-09 09:30:00,109.03,109.34,108.64,108.97,64300.0,85.3329,85.5755,85.0277,85.2859,64300.0
2013-12-09 09:40:00,108.98,109.11,108.88,108.98,31800.0,85.2938,85.3955,85.2155,85.2938,31800.0
2013-12-09 09:50:00,108.99,109.81,108.98,109.75,91200.0,85.3016,85.9434,85.2938,85.8964,91200.0
2013-12-09 10:00:00,109.8,109.81,109.34,109.39,30400.0,85.9355,85.9434,85.5755,85.6146,30400.0
2013-12-09 10:10:00,109.37,109.59,109.34,109.46,36300.0,85.599,85.7712,85.5755,85.6694,36300.0
2013-12-09 10:20:00,109.43,109.49,109.32,109.42,58500.0,85.6459,85.6929,85.5599,85.6381,58500.0
2013-12-09 10:30:00,109.42,109.64,109.35,109.61,67100.0,85.6381,85.8103,85.5833,85.7868,67100.0
2013-12-09 10:40:00,109.61,109.61,109.4,109.47,29300.0,85.7868,85.7868,85.6225,85.6773,29300.0
2013-12-09 10:50:00,109.44,109.65,109.43,109.44,20100.0,85.6538,85.8181,85.6459,85.6538,20100.0
2013-12-09 11:00:00,109.44,109.5,109.39,109.44,59800.0,85.6538,85.7007,85.6146,85.6538,59800.0
2013-12-09 11:10:00,109.44,109.67,109.39,109.45,38800.0,85.6538,85.8338,85.6146,85.6616,38800.0
2013-12-09 11:20:00,109.45,109.62,109.43,109.54,57800.0,85.6616,85.7947,85.6459,85.732,57800.0
2013-12-09 11:30:00,109.54,109.7,109.53,109.62,19900.0,85.732,85.8573,85.7242,85.7947,19900.0
2013-12-09 11:40:00,109.62,109.8,109.59,109.79,10200.0,85.7947,85.9355,85.7712,85.9277,10200.0
2013-12-09 11:50:00,109.8,109.89,109.7,109.75,10500.0,85.9355,86.006,85.8573,85.8964,10500.0
2013-12-09 12:00:00,109.71,109.83,109.71,109.8,9500.0,85.8651,85.959,85.8651,85.9355,9500.0
2013-12-09 12:10:00,109.81,109.81,109.7,109.75,11200.0,85.9434,85.9434,85.8573,85.8964,11200.0
2013-12-09 12:20:00,109.76,109.79,109.7,109.7,11600.0,85.9042,85.9277,85.8573,85.8573,11600.0
2013-12-09 12:30:00,109.7,109.78,109.7,109.78,9800.0,85.8573,85.9199,85.8573,85.9199,9800.0
2013-12-09 12:40:00,109.78,109.88,109.76,109.79,13200.0,85.9199,85.9981,85.9042,85.9277,13200.0
2013-12-09 12:50:00,109.82,109.82,109.74,109.76,9100.0,85.9512,85.9512,85.8886,85.9042,9100.0
2013-12-09 13:00:00,109.76,109.79,109.6,109.65,10700.0,85.9042,85.9277,85.779,85.8181,10700.0
2013-12-09 13:10:00,109.65,109.67,109.62,109.64,13400.0,85.8181,85.8338,85.7947,85.8103,13400.0
2013-12-09 13:20:00,109.65,109.77,109.65,109.7,14000.0,85.8181,85.9121,85.8181,85.8573,14000.0
2013-12-09 13:30:00,109.7,109.73,109.62,109.64,7900.0,85.8573,85.8807,85.7947,85.8103,7900.0
2013-12-09 13:40:00,109.64,109.64,109.53,109.58,16700.0,85.8103,85.8103,85.7242,85.7633,16700.0
2013-12-09 13:50:00,109.59,109.59,109.44,109.47,13300.0,85.7712,85.7712,85.6538,85.6773,13300.0
2013-12-09 14:00:00,109.48,109.48,109.36,109.36,15400.0,85.6851,85.6851,85.5912,85.5912,15400.0
2013-12-09 14:10:00,109.35,109.39,109.3,109.31,14300.0,85.5833,85.6146,85.5442,85.552,14300.0
2013-12-09 14:20:00,109.31,109.35,109.22,109.34,15500.0,85.552,85.5833,85.4816,85.5755,15500.0
2013-12-09 14:30:00,109.36,109.39,109.24,109.25,19600.0,85.5912,85.6146,85.4972,85.5051,19600.0
2013-12-09 14:40:00,109.24,109.31,109.21,109.27,24900.0,85.4972,85.552,85.4738,85.5207,24900.0
2013-12-09 14:50:00,109.3,109.3,109.1,109.12,53900.0,85.5442,85.5442,85.3877,85.4033,53900.0
2013-12-09 15:00:00,109.14,109.17,109.01,109.08,82700.0,85.419,85.4425,85.3172,85.372,82700.0
2013-12-09 15:10:00,109.1,109.2,109.06,109.13,58200.0,85.3877,85.4659,85.3564,85.4112,58200.0
2013-12-09 15:20:00,109.14,109.2,109.0,109.09,45800.0,85.419,85.4659,85.3094,85.3798,45800.0
2013-12-09 15:30:00,109.1,109.13,109.0,109.08,42100.0,85.3877,85.4112,85.3094,85.372,42100.0
2013-12-09 15:40:00,109.08,109.11,108.97,108.99,84900.0,85.372,85.3955,85.2859,85.3016,84900.0
2013-12-09 15:50:00,108.99,109.0,108.92,109.0,160800.0,85.3016,85.3094,85.2468,85.3094,160800.0
2013-12-10 09:30:00,108.7,108.7,107.88,108.05,147200.0,85.0746,85.0746,84.4328,84.5659,147200.0
2013-12-10 09:40:00,108.08,108.24,107.92,108.0,47100.0,84.5894,84.7146,84.4641,84.5268,47100.0
2013-12-10 09:50:00,108.09,108.09,107.41,107.72,70900.0,84.5972,84.5972,84.065,84.3076,70900.0
2013-12-10 10:00:00,107.73,108.13,107.64,108.04,48300.0,84.3154,84.6285,84.245,84.5581,48300.0
2013-12-10 10:10:00,108.06,108.09,107.82,107.92,111100.0,84.5737,84.5972,84.3859,84.4641,111100.0
2013-12-10 10:20:00,107.95,108.08,107.85,107.9,42500.0,84.4876,84.5894,84.4094,84.4485,42500.0
2013-12-10 10:30:00,107.89,108.23,107.88,108.06,66800.0,84.4407,84.7068,84.4328,84.5737,66800.0
2013-12-10 10:40:00,108.1,108.13,107.96,108.08,60100.0,84.605,84.6285,84.4954,84.5894,60100.0
2013-12-10 10:50:00,108.08,108.16,107.89,108.07,133500.0,84.5894,84.652,84.4407,84.5815,133500.0
2013-12-10 11:00:00,108.08,108.29,108.02,108.28,37900.0,84.5894,84.7537,84.5424,84.7459,37900.0
2013-12-10 11:10:00,108.3,108.3,108.13,108.19,38000.0,84.7615,84.7615,84.6285,84.6755,38000.0
2013-12-10 11:20:00,108.17,108.19,108.09,108.1,20800.0,84.6598,84.6755,84.5972,84.605,20800.0
2013-12-10 11:30:00,108.1,108.16,108.0,108.13,31700.0,84.605,84.652,84.5268,84.6285,31700.0
2013-12-10 11:40:00,108.13,108.21,108.04,108.09,17600.0,84.6285,84.6911,84.5581,84.5972,17600.0
2013-12-10 11:50:00,108.04,108.12,107.96,108.11,17300.0,84.5581,84.6207,84.4954,84.6128,17300.0
2013-12-10 12:00:00,108.08,108.11,107.96,108.01,22800.0,84.5894,84.6128,84.4954,84.5346,22800.0
2013-12-10 12:10:00,108.03,108.22,108.02,108.21,12800.0,84.5502,84.6989,84.5424,84.6911,12800.0
2013-12-10 12:20:00,108.2,108.23,108.12,108.21,16500.0,84.6833,84.7068,84.6207,84.6911,16500.0
2013-12-10 12:30:00,108.21,108.31,108.19,108.19,27700.0,84.6911,84.7694,84.6755,84.6755,27700.0
2013-12-10 12:40:00,108.22,108.34,108.19,108.33,15600.0,84.6989,84.7929,84.6755,84.785,15600.0
2013-12-10 12:50:00,108.34,108.45,108.32,108.39,14400.0,84.7929,84.8789,84.7772,84.832,14400.0
2013-12-10 13:00:00,108.37,108.46,108.35,108.42,10700.0,84.8163,84.8868,84.8007,84.8555,10700.0
2013-12-10 13:10:00,108.42,108.44,108.35,108.35,14900.0,84.8555,84.8711,84.8007,84.8007,14900.0
2013-12-10 13:20:00,108.36,108.41,108.27,108.28,11300.0,84.8085,84.8476,84.7381,84.7459,11300.0
2013-12-10 13:30:00,108.29,108.31,108.24,108.28,12200.0,84.7537,84.7694,84.7146,84.7459,12200.0
2013-12-10 13:40:00,108.29,108.29,108.2,108.21,14700.0,84.7537,84.7537,84.6833,84.6911,14700.0
2013-12-10 13:50:00,108.23,108.24,108.0,108.09,27600.0,84.7068,84.7146,84.5268,84.5972,27600.0
2013-12-10 14:00:00,108.1,108.14,108.07,108.14,22700.0,84.605,84.6363,84.5815,84.6363,22700.0
2013-12-10 14:10:00,108.13,108.16,108.07,108.1,12700.0,84.6285,84.652,84.5815,84.605,12700.0
2013-12-10 14:20:00,108.1,108.17,108.08,108.13,17100.0,84.605,84.6598,84.5894,84.6285,17100.0
2013-12-10 14:30:00,108.14,108.21,108.09,108.2,35400.0,84.6363,84.6911,84.5972,84.6833,35400.0
2013-12-10 14:40:00,108.2,108.21,108.07,108.11,18600.0,84.6833,84.6911,84.5815,84.6128,18600.0
2013-12-10 14:50:00,108.1,108.22,108.08,108.13,32200.0,84.605,84.6989,84.5894,84.6285,32200.0
2013-12-10 15:00:00,108.13,108.16,107.99,108.15,86000.0,84.6285,84.652,84.5189,84.6441,86000.0
2013-12-10 15:10:00,108.15,108.28,108.14,108.22,49100.0,84.6441,84.7459,84.6363,84.6989,49100.0
2013-12-10 15:20:00,108.23,108.41,108.22,108.33,33000.0,84.7068,84.8476,84.6989,84.785,33000.0
2013-12-10 15:30:00,108.33,108.33,108.2,108.25,39700.0,84.785,84.785,84.6833,84.7224,39700.0
2013-12-10 15:40:00,108.26,108.32,108.19,108.22,55800.0,84.7302,84.7772,84.6755,84.6989,55800.0
2013-12-10 15:50:00,108.21,108.24,108.15,108.19,72800.0,84.6911,84.7146,84.6441,84.6755,72800.0
2013-12-11 09:30:00,108.24,108.62,108.13,108.3,33400.0,84.7146,85.012,84.6285,84.7615,33400.0
2013-12-11 09:40:00,108.29,108.36,107.96,108.2,36700.0,84.7537,84.8085,84.4954,84.6833,36700.0
2013-12-11 09:50:00,108.15,108.3,107.96,108.27,31700.0,84.6441,84.7615,84.4954,84.7381,31700.0
2013-12-11 10:00:00,108.2,108.21,107.62,107.65,53300.0,84.6833,84.6911,84.2293,84.2528,53300.0
2013-12-11 10:10:00,107.65,107.83,107.38,107.46,45200.0,84.2528,84.3937,84.0415,84.1041,45200.0
2013-12-11 10:20:00,107.41,107.68,107.38,107.4,32200.0,84.065,84.2763,84.0415,84.0572,32200.0
2013-12-11 10:30:00,107.36,107.58,107.28,107.5,32800.0,84.0259,84.198,83.9632,84.1354,32800.0
2013-12-11 10:40:00,107.5,107.62,107.38,107.42,19000.0,84.1354,84.2293,84.0415,84.0728,19000.0
2013-12-11 10:50:00,107.42,107.55,107.31,107.48,22200.0,84.0728,84.1746,83.9867,84.1198,22200.0
2013-12-11 11:00:00,107.48,107.6,107.45,107.52,18000.0,84.1198,84.2137,84.0963,84.1511,18000.0
2013-12-11 11:10:00,107.53,107.62,107.35,107.42,23600.0,84.1589,84.2293,84.018,84.0728,23600.0
2013-12-11 11:20:00,107.44,107.44,107.32,107.32,21100.0,84.0885,84.0885,83.9945,83.9945,21100.0
2013-12-11 11:30:00,107.32,107.32,107.1,107.12,23100.0,83.9945,83.9945,83.8224,83.838,23100.0
2013-12-11 11:40:00,107.14,107.18,107.0,107.06,29300.0,83.8537,83.885,83.7441,83.7911,29300.0
2013-12-11 11:50:00,107.08,107.15,106.87,107.09,29300.0,83.8067,83.8615,83.6424,83.8145,29300.0
2013-12-11 12:00:00,107.12,107.12,106.79,106.83,53600.0,83.838,83.838,83.5797,83.611,53600.0
2013-12-11 12:10:00,106.85,106.97,106.78,106.85,27800.0,83.6267,83.7206,83.5719,83.6267,27800.0
2013-12-11 12:20:00,106.86,106.94,106.75,106.82,18300.0,83.6345,83.6971,83.5484,83.6032,18300.0
2013-12-11 12:30:00,106.81,106.97,106.75,106.93,26600.0,83.5954,83.7206,83.5484,83.6893,26600.0
2013-12-11 12:40:00,106.93,107.02,106.82,106.98,40100.0,83.6893,83.7597,83.6032,83.7284,40100.0
2013-12-11 12:50:00,106.99,106.99,106.88,106.89,23000.0,83.7363,83.7363,83.6502,83.658,23000.0
2013-12-11 13:00:00,106.91,107.11,106.91,107.05,35400.0,83.6737,83.8302,83.6737,83.7832,35400.0
2013-12-11 13:10:00,107.06,107.12,106.99,107.04,30000.0,83.7911,83.838,83.7363,83.7754,30000.0
2013-12-11 13:20:00,107.04,107.1,106.97,107.0,19500.0,83.7754,83.8224,83.7206,83.7441,19500.0
2013-12-11 13:30:00,107.01,107.19,106.99,107.19,21900.0,83.7519,83.8928,83.7363,83.8928,21900.0
2013-12-11 13:40:00,107.19,107.42,107.15,107.38,30500.0,83.8928,84.0728,83.8615,84.0415,30500.0
2013-12-11 13:50:00,107.41,107.51,107.31,107.5,19200.0,84.065,84.1432,83.9867,84.1354,19200.0
2013-12-11 14:00:00,107.5,107.53,107.35,107.42,30200.0,84.1354,84.1589,84.018,84.0728,30200.0
2013-12-11 14:10:00,107.41,107.44,107.13,107.14,20900.0,84.065,84.0885,83.8458,83.8537,20900.0
2013-12-11 14:20:00,107.12,107.22,107.09,107.21,25000.0,83.838,83.9163,83.8145,83.9085,25000.0
2013-12-11 14:30:00,107.21,107.24,107.05,107.07,19100.0,83.9085,83.9319,83.7832,83.7989,19100.0
2013-12-11 14:40:00,107.07,107.25,107.04,107.2,21600.0,83.7989,83.9398,83.7754,83.9006,21600.0
2013-12-11 14:50:00,107.2,107.2,107.02,107.08,26700.0,83.9006,83.9006,83.7597,83.8067,26700.0
2013-12-11 15:00:00,107.09,107.15,106.97,106.99,35600.0,83.8145,83.8615,83.7206,83.7363,35600.0
2013-12-11 15:10:00,106.99,107.0,106.67,106.68,57900.0,83.7363,83.7441,83.4858,83.4936,57900.0
2013-12-11 15:20:00,106.69,106.72,106.52,106.54,44500.0,83.5015,83.525,83.3684,83.3841,44500.0
2013-12-11 15:30:00,106.54,106.64,106.44,106.48,37700.0,83.3841,83.4623,83.3058,83.3371,37700.0
2013-12-11 15:40:00,106.49,106.51,106.19,106.35,98900.0,83.3449,83.3606,83.1101,83.2354,98900.0
2013-12-11 15:50:00,106.35,106.49,106.23,106.41,168900.0,83.2354,83.3449,83.1415,83.2823,168900.0
2013-12-12 09:30:00,106.25,106.79,106.02,106.58,46800.0,83.1571,83.5797,82.9771,83.4154,46800.0
2013-12-12 09:40:00,106.6,107.21,106.6,106.92,23300.0,83.431,83.9085,83.431,83.6815,23300.0
2013-12-12 09:50:00,106.95,107.13,106.71,106.8,25500.0,83.705,83.8458,83.5171,83.5876,25500.0
2013-12-12 10:00:00,106.76,107.0,106.68,106.97,24000.0,83.5563,83.7441,83.4936,83.7206,24000.0
2013-12-12 10:10:00,106.96,106.96,106.58,106.63,15500.0,83.7128,83.7128,83.4154,83.4545,15500.0
2013-12-12 10:20:00,106.65,106.88,106.61,106.83,20800.0,83.4702,83.6502,83.4389,83.611,20800.0
2013-12-12 10:30:00,106.81,107.0,106.73,107.0,20200.0,83.5954,83.7441,83.5328,83.7441,20200.0
2013-12-12 10:40:00,106.96,106.99,106.83,106.93,25300.0,83.7128,83.7363,83.611,83.6893,25300.0
2013-12-12 10:50:00,106.97,107.01,106.73,106.86,36500.0,83.7206,83.7519,83.5328,83.6345,36500.0
2013-12-12 11:00:00,106.85,107.05,106.78,107.02,18000.0,83.6267,83.7832,83.5719,83.7597,18000.0
2013-12-12 11:10:00,107.0,107.19,106.97,107.01,61400.0,83.7441,83.8928,83.7206,83.7519,61400.0
2013-12-12 11:20:00,107.01,107.09,106.81,106.92,16600.0,83.7519,83.8145,83.5954,83.6815,16600.0
2013-12-12 11:30:00,106.94,107.07,106.9,107.06,17600.0,83.6971,83.7989,83.6658,83.7911,17600.0
2013-12-12 11:40:00,107.07,107.09,107.0,107.05,18600.0,83.7989,83.8145,83.7441,83.7832,18600.0
2013-12-12 11:50:00,107.08,107.18,106.99,106.99,16300.0,83.8067,83.885,83.7363,83.7363,16300.0
2013-12-12 12:00:00,106.97,106.98,106.8,106.95,21200.0,83.7206,83.7284,83.5876,83.705,21200.0
2013-12-12 12:10:00,106.97,107.1,106.92,106.94,50900.0,83.7206,83.8224,83.6815,83.6971,50900.0
2013-12-12 12:20:00,106.95,106.95,106.61,106.64,17500.0,83.705,83.705,83.4389,83.4623,17500.0
2013-12-12 12:30:00,106.66,106.73,106.6,106.68,13700.0,83.478,83.5328,83.431,83.4936,13700.0
2013-12-12 12:40:00,106.67,106.73,106.61,106.7,19100.0,83.4858,83.5328,83.4389,83.5093,19100.0
2013-12-12 12:50:00,106.67,106.71,106.58,106.6,14300.0,83.4858,83.5171,83.4154,83.431,14300.0
2013-12-12 13:00:00,106.64,106.82,106.6,106.78,15900.0,83.4623,83.6032,83.431,83.5719,15900.0
2013-12-12 13:10:00,106.79,106.99,106.79,106.94,16400.0,83.5797,83.7363,83.5797,83.6971,16400.0
2013-12-12 13:20:00,106.95,107.01,106.9,106.97,14100.0,83.705,83.7519,83.6658,83.7206,14100.0
2013-12-12 13:30:00,106.98,107.07,106.91,107.05,14800.0,83.7284,83.7989,83.6737,83.7832,14800.0
2013-12-12 13:40:00,107.09,107.21,107.07,107.16,20000.0,83.8145,83.9085,83.7989,83.8693,20000.0
2013-12-12 13:50:00,107.16,107.16,107.01,107.1,15600.0,83.8693,83.8693,83.7519,83.8224,15600.0
2013-12-12 14:00:00,107.1,107.2,107.06,107.14,25700.0,83.8224,83.9006,83.7911,83.8537,25700.0
2013-12-12 14:10:00,107.14,107.21,107.09,107.17,14300.0,83.8537,83.9085,83.8145,83.8771,14300.0
2013-12-12 14:20:00,107.16,107.25,107.12,107.13,15500.0,83.8693,83.9398,83.838,83.8458,15500.0
2013-12-12 14:30:00,107.13,107.19,107.03,107.08,12300.0,83.8458,83.8928,83.7676,83.8067,12300.0
2013-12-12 14:40:00,107.09,107.15,107.05,107.07,13900.0,83.8145,83.8615,83.7832,83.7989,13900.0
2013-12-12 14:50:00,107.08,107.29,107.05,107.21,18000.0,83.8067,83.9711,83.7832,83.9085,18000.0
2013-12-12 15:00:00,107.19,107.22,107.05,107.08,14000.0,83.8928,83.9163,83.7832,83.8067,14000.0
2013-12-12 15:10:00,107.06,107.12,106.94,107.01,20500.0,83.7911,83.838,83.6971,83.7519,20500.0
2013-12-12 15:20:00,107.0,107.18,106.99,107.11,17800.0,83.7441,83.885,83.7363,83.8302,17800.0
2013-12-12 15:30:00,107.12,107.14,106.9,106.93,30100.0,83.838,83.8537,83.6658,83.6893,30100.0
2013-12-12 15:40:00,106.92,106.93,106.63,106.65,67400.0,83.6815,83.6893,83.4545,83.4702,67400.0
2013-12-12 15:50:00,106.64,106.69,106.45,106.52,126600.0,83.4623,83.5015,83.3136,83.3684,126600.0
2013-12-13 09:30:00,106.86,107.4,106.79,107.4,29600.0,83.6345,84.0572,83.5797,84.0572,29600.0
2013-12-13 09:40:00,107.4,107.53,106.9,107.07,70400.0,84.0572,84.1589,83.6658,83.7989,70400.0
2013-12-13 09:50:00,107.03,107.11,106.55,106.6,36700.0,83.7676,83.8302,83.3919,83.431,36700.0
2013-12-13 10:00:00,106.65,106.75,106.49,106.55,50000.0,83.4702,83.5484,83.3449,83.3919,50000.0
2013-12-13 10:10:00,106.55,106.59,106.09,106.16,75600.0,83.3919,83.4232,83.0319,83.0867,75600.0
2013-12-13 10:20:00,106.19,106.31,106.13,106.31,30500.0,83.1101,83.2041,83.0632,83.2041,30500.0
2013-12-13 10:30:00,106.34,106.57,106.32,106.52,21800.0,83.2275,83.4076,83.2119,83.3684,21800.0
2013-12-13 10:40:00,106.57,106.57,106.37,106.44,16000.0,83.4076,83.4076,83.251,83.3058,16000.0
2013-12-13 10:50:00,106.45,106.48,106.28,106.28,25400.0,83.3136,83.3371,83.1806,83.1806,25400.0
2013-12-13 11:00:00,106.28,106.38,106.17,106.3,24000.0,83.1806,83.2588,83.0945,83.1962,24000.0
2013-12-13 11:10:00,106.29,106.37,106.17,106.29,45200.0,83.1884,83.251,83.0945,83.1884,45200.0
2013-12-13 11:20:00,106.3,106.32,106.19,106.19,30700.0,83.1962,83.2119,83.1101,83.1101,30700.0
2013-12-13 11:30:00,106.17,106.26,106.13,106.26,25400.0,83.0945,83.1649,83.0632,83.1649,25400.0
2013-12-13 11:40:00,106.27,106.39,106.24,106.28,30200.0,83.1728,83.2667,83.1493,83.1806,30200.0
2013-12-13 11:50:00,106.31,106.47,106.3,106.45,19900.0,83.2041,83.3293,83.1962,83.3136,19900.0
2013-12-13 12:00:00,106.45,106.57,106.42,106.5,20700.0,83.3136,83.4076,83.2902,83.3528,20700.0
2013-12-13 12:10:00,106.52,106.66,106.5,106.58,22400.0,83.3684,83.478,83.3528,83.4154,22400.0
2013-12-13 12:20:00,106.61,106.74,106.61,106.7,23500.0,83.4389,83.5406,83.4389,83.5093,23500.0
2013-12-13 12:30:00,106.78,106.84,106.73,106.81,9200.0,83.5719,83.6189,83.5328,83.5954,9200.0
2013-12-13 12:40:00,106.85,106.85,106.76,106.8,11400.0,83.6267,83.6267,83.5563,83.5876,11400.0
2013-12-13 12:50:00,106.8,106.9,106.77,106.9,9500.0,83.5876,83.6658,83.5641,83.6658,9500.0
2013-12-13 13:00:00,106.9,107.0,106.88,106.94,10900.0,83.6658,83.7441,83.6502,83.6971,10900.0
2013-12-13 13:10:00,106.91,107.05,106.88,107.04,13400.0,83.6737,83.7832,83.6502,83.7754,13400.0
2013-12-13 13:20:00,107.03,107.03,106.93,107.0,8800.0,83.7676,83.7676,83.6893,83.7441,8800.0
2013-12-13 13:30:00,106.98,106.98,106.84,106.84,21800.0,83.7284,83.7284,83.6189,83.6189,21800.0
2013-12-13 13:40:00,106.83,106.86,106.77,106.84,15900.0,83.611,83.6345,83.5641,83.6189,15900.0
2013-12-13 13:50:00,106.84,106.89,106.75,106.8,12600.0,83.6189,83.658,83.5484,83.5876,12600.0
2013-12-13 14:00:00,106.79,106.81,106.54,106.58,16800.0,83.5797,83.5954,83.3841,83.4154,16800.0
2013-12-13 14:10:00,106.59,106.6,106.43,106.49,17600.0,83.4232,83.431,83.298,83.3449,17600.0
2013-12-13 14:20:00,106.5,106.5,106.34,106.46,25500.0,83.3528,83.3528,83.2275,83.3215,25500.0
2013-12-13 14:30:00,106.47,106.66,106.43,106.66,18100.0,83.3293,83.478,83.298,83.478,18100.0
2013-12-13 14:40:00,106.63,106.71,106.59,106.67,12900.0,83.4545,83.5171,83.4232,83.4858,12900.0
2013-12-13 14:50:00,106.67,106.8,106.64,106.76,23200.0,83.4858,83.5876,83.4623,83.5563,23200.0
2013-12-13 15:00:00,106.76,106.86,106.71,106.77,29000.0,83.5563,83.6345,83.5171,83.5641,29000.0
2013-12-13 15:10:00,106.79,106.81,106.72,106.81,24300.0,83.5797,83.5954,83.525,83.5954,24300.0
2013-12-13 15:20:00,106.81,106.93,106.8,106.87,26800.0,83.5954,83.6893,83.5876,83.6424,26800.0
2013-12-13 15:30:00,106.87,106.92,106.66,106.7,52400.0,83.6424,83.6815,83.478,83.5093,52400.0
2013-12-13 15:40:00,106.7,106.83,106.68,106.82,49500.0,83.5093,83.611,83.4936,83.6032,49500.0
2013-12-13 15:50:00,106.82,106.87,106.65,106.69,85100.0,83.6032,83.6424,83.4702,83.5015,85100.0
2013-12-16 09:30:00,107.51,108.05,107.37,107.99,47000.0,84.1432,84.5659,84.0337,84.5189,47000.0
2013-12-16 09:40:00,108.08,108.16,107.77,108.16,25800.0,84.5894,84.652,84.3467,84.652,25800.0
2013-12-16 09:50:00,108.18,108.31,108.07,108.22,46500.0,84.6676,84.7694,84.5815,84.6989,46500.0
2013-12-16 10:00:00,108.25,108.41,107.96,108.13,66700.0,84.7224,84.8476,84.4954,84.6285,66700.0
2013-12-16 10:10:00,108.15,108.19,108.05,108.1,37200.0,84.6441,84.6755,84.5659,84.605,37200.0
2013-12-16 10:20:00,108.11,108.28,108.0,108.23,36300.0,84.6128,84.7459,84.5268,84.7068,36300.0
2013-12-16 10:30:00,108.21,108.27,108.04,108.16,38600.0,84.6911,84.7381,84.5581,84.652,38600.0
2013-12-16 10:40:00,108.17,108.3,108.08,108.15,62900.0,84.6598,84.7615,84.5894,84.6441,62900.0
2013-12-16 10:50:00,108.17,108.34,108.16,108.28,29100.0,84.6598,84.7929,84.652,84.7459,29100.0
2013-12-16 11:00:00,108.29,108.3,108.13,108.26,33700.0,84.7537,84.7615,84.6285,84.7302,33700.0
2013-12-16 11:10:00,108.29,108.49,108.26,108.35,36900.0,84.7537,84.9103,84.7302,84.8007,36900.0
2013-12-16 11:20:00,108.33,108.52,108.33,108.52,36300.0,84.785,84.9337,84.785,84.9337,36300.0
2013-12-16 11:30:00,108.52,108.55,108.43,108.47,22600.0,84.9337,84.9572,84.8633,84.8946,22600.0
2013-12-16 11:40:00,108.44,108.65,108.43,108.59,24800.0,84.8711,85.0355,84.8633,84.9885,24800.0
2013-12-16 11:50:00,108.59,108.7,108.55,108.65,37700.0,84.9885,85.0746,84.9572,85.0355,37700.0
2013-12-16 12:00:00,108.65,108.7,108.56,108.67,23100.0,85.0355,85.0746,84.965,85.0511,23100.0
2013-12-16 12:10:00,108.65,108.7,108.6,108.61,25400.0,85.0355,85.0746,84.9963,85.0042,25400.0
2013-12-16 12:20:00,108.65,108.71,108.6,108.71,23700.0,85.0355,85.0824,84.9963,85.0824,23700.0
2013-12-16 12:30:00,108.7,108.81,108.67,108.75,26000.0,85.0746,85.1607,85.0511,85.1137,26000.0
2013-12-16 12:40:00,108.77,108.88,108.74,108.83,24500.0,85.1294,85.2155,85.1059,85.1764,24500.0
2013-12-16 12:50:00,108.82,108.92,108.82,108.87,21900.0,85.1685,85.2468,85.1685,85.2077,21900.0
2013-12-16 13:00:00,108.89,108.92,108.61,108.75,27600.0,85.2233,85.2468,85.0042,85.1137,27600.0
2013-12-16 13:10:00,108.74,108.77,108.61,108.62,14900.0,85.1059,85.1294,85.0042,85.012,14900.0
2013-12-16 13:20:00,108.62,108.83,108.58,108.82,28600.0,85.012,85.1764,84.9807,85.1685,28600.0
2013-12-16 13:30:00,108.8,108.9,108.77,108.85,26500.0,85.1529,85.2311,85.1294,85.192,26500.0
2013-12-16 13:40:00,108.84,108.94,108.79,108.92,18000.0,85.1842,85.2624,85.145,85.2468,18000.0
2013-12-16 13:50:00,108.93,109.11,108.93,109.11,22500.0,85.2546,85.3955,85.2546,85.3955,22500.0
2013-12-16 14:00:00,109.11,109.2,109.07,109.07,27900.0,85.3955,85.4659,85.3642,85.3642,27900.0
2013-12-16 14:10:00,109.07,109.08,109.01,109.03,13700.0,85.3642,85.372,85.3172,85.3329,13700.0
2013-12-16 14:20:00,109.0,109.07,108.96,108.99,19200.0,85.3094,85.3642,85.2781,85.3016,19200.0
2013-12-16 14:30:00,108.98,109.02,108.94,108.99,27400.0,85.2938,85.3251,85.2624,85.3016,27400.0
2013-12-16 14:40:00,109.0,109.06,108.94,108.98,23000.0,85.3094,85.3564,85.2624,85.2938,23000.0
2013-12-16 14:50:00,108.97,109.06,108.97,109.02,22000.0,85.2859,85.3564,85.2859,85.3251,22000.0
2013-12-16 15:00:00,109.02,109.07,109.0,109.06,22600.0,85.3251,85.3642,85.3094,85.3564,22600.0
2013-12-16 15:10:00,109.07,109.12,109.05,109.09,26800.0,85.3642,85.4033,85.3485,85.3798,26800.0
2013-12-16 15:20:00,109.1,109.1,108.94,108.95,26800.0,85.3877,85.3877,85.2624,85.2703,26800.0
2013-12-16 15:30:00,108.96,109.03,108.91,109.03,47000.0,85.2781,85.3329,85.239,85.3329,47000.0
2013-12-16 15:40:00,109.02,109.13,109.01,109.12,68200.0,85.3251,85.4112,85.3172,85.4033,68200.0
2013-12-16 15:50:00,109.12,109.15,109.0,109.02,129100.0,85.4033,85.4268,85.3094,85.3251,129100.0
2013-12-17 09:30:00,108.85,108.95,108.5,108.56,44700.0,85.192,85.2703,84.9181,84.965,44700.0
2013-12-17 09:40:00,108.56,109.15,108.55,109.03,67000.0,84.965,85.4268,84.9572,85.3329,67000.0
2013-12-17 09:50:00,108.98,109.13,108.8,109.07,37200.0,85.2938,85.4112,85.1529,85.3642,37200.0
2013-12-17 10:00:00,109.05,109.1,108.82,108.95,43300.0,85.3485,85.3877,85.1685,85.2703,43300.0
2013-12-17 10:10:00,108.96,109.2,108.94,109.12,37900.0,85.2781,85.4659,85.2624,85.4033,37900.0
2013-12-17 10:20:00,109.12,109.2,109.05,109.1,49900.0,85.4033,85.4659,85.3485,85.3877,49900.0
2013-12-17 10:30:00,109.1,109.24,108.97,109.24,20800.0,85.3877,85.4972,85.2859,85.4972,20800.0
2013-12-17 10:40:00,109.22,109.22,108.99,109.01,57800.0,85.4816,85.4816,85.3016,85.3172,57800.0
2013-12-17 10:50:00,108.97,109.0,108.8,108.94,21300.0,85.2859,85.3094,85.1529,85.2624,21300.0
2013-12-17 11:00:00,108.92,108.92,108.77,108.8,40300.0,85.2468,85.2468,85.1294,85.1529,40300.0
2013-12-17 11:10:00,108.81,108.89,108.77,108.88,30000.0,85.1607,85.2233,85.1294,85.2155,30000.0
2013-12-17 11:20:00,108.88,108.95,108.71,108.79,39900.0,85.2155,85.2703,85.0824,85.145,39900.0
2013-12-17 11:30:00,108.79,108.82,108.58,108.72,40200.0,85.145,85.1685,84.9807,85.0903,40200.0
2013-12-17 11:40:00,108.72,108.81,108.63,108.76,28200.0,85.0903,85.1607,85.0198,85.1216,28200.0
2013-12-17 11:50:00,108.75,108.87,108.75,108.81,24900.0,85.1137,85.2077,85.1137,85.1607,24900.0
2013-12-17 12:00:00,108.81,108.81,108.71,108.73,27800.0,85.1607,85.1607,85.0824,85.0981,27800.0
2013-12-17 12:10:00,108.73,108.87,108.69,108.86,26300.0,85.0981,85.2077,85.0668,85.1998,26300.0
2013-12-17 12:20:00,108.85,108.89,108.74,108.78,19300.0,85.192,85.2233,85.1059,85.1372,19300.0
2013-12-17 12:30:00,108.8,108.82,108.71,108.71,15100.0,85.1529,85.1685,85.0824,85.0824,15100.0
2013-12-17 12:40:00,108.73,108.81,108.66,108.81,13000.0,85.0981,85.1607,85.0433,85.1607,13000.0
2013-12-17 12:50:00,108.82,108.9,108.81,108.84,16800.0,85.1685,85.2311,85.1607,85.1842,16800.0
2013-12-17 13:00:00,108.84,108.94,108.84,108.9,19400.0,85.1842,85.2624,85.1842,85.2311,19400.0
2013-12-17 13:10:00,108.91,108.94,108.88,108.92,15700.0,85.239,85.2624,85.2155,85.2468,15700.0
2013-12-17 13:20:00,108.93,108.96,108.85,108.91,13900.0,85.2546,85.2781,85.192,85.239,13900.0
2013-12-17 13:30:00,108.91,108.95,108.87,108.92,13200.0,85.239,85.2703,85.2077,85.2468,13200.0
2013-12-17 13:40:00,108.91,108.95,108.75,108.77,10000.0,85.239,85.2703,85.1137,85.1294,10000.0
2013-12-17 13:50:00,108.75,108.77,108.7,108.7,10100.0,85.1137,85.1294,85.0746,85.0746,10100.0
2013-12-17 14:00:00,108.7,108.99,108.65,108.97,27300.0,85.0746,85.3016,85.0355,85.2859,27300.0
2013-12-17 14:10:00,108.97,109.06,108.96,109.06,26100.0,85.2859,85.3564,85.2781,85.3564,26100.0
2013-12-17 14:20:00,109.05,109.19,109.05,109.09,15400.0,85.3485,85.4581,85.3485,85.3798,15400.0
2013-12-17 14:30:00,109.08,109.1,108.9,108.91,19100.0,85.372,85.3877,85.2311,85.239,19100.0
2013-12-17 14:40:00,108.92,109.03,108.92,108.95,17100.0,85.2468,85.3329,85.2468,85.2703,17100.0
2013-12-17 14:50:00,108.94,108.96,108.84,108.86,18600.0,85.2624,85.2781,85.1842,85.1998,18600.0
2013-12-17 15:00:00,108.87,108.94,108.84,108.9,24700.0,85.2077,85.2624,85.1842,85.2311,24700.0
2013-12-17 15:10:00,108.88,108.91,108.86,108.89,27700.0,85.2155,85.239,85.1998,85.2233,27700.0
2013-12-17 15:20:00,108.89,109.0,108.89,108.99,39700.0,85.2233,85.3094,85.2233,85.3016,39700.0
2013-12-17 15:30:00,108.99,109.03,108.91,108.99,53800.0,85.3016,85.3329,85.239,85.3016,53800.0
2013-12-17 15:40:00,108.98,108.98,108.79,108.79,119600.0,85.2938,85.2938,85.145,85.145,119600.0
2013-12-17 15:50:00,108.8,108.8,108.56,108.59,151500.0,85.1529,85.1529,84.965,84.9885,151500.0
2013-12-18 09:30:00,109.12,109.21,108.8,109.02,26800.0,85.4033,85.4738,85.1529,85.3251,26800.0
2013-12-18 09:40:00,109.02,109.38,109.02,109.34,21300.0,85.3251,85.6068,85.3251,85.5755,21300.0
2013-12-18 09:50:00,109.33,109.36,109.0,109.04,16200.0,85.5677,85.5912,85.3094,85.3407,16200.0
2013-12-18 10:00:00,109.07,109.17,108.91,109.17,27700.0,85.3642,85.4425,85.239,85.4425,27700.0
2013-12-18 10:10:00,109.17,109.22,109.07,109.1,16700.0,85.4425,85.4816,85.3642,85.3877,16700.0
2013-12-18 10:20:00,109.09,109.11,108.83,108.92,19200.0,85.3798,85.3955,85.1764,85.2468,19200.0
2013-12-18 10:30:00,108.89,108.98,108.83,108.91,14800.0,85.2233,85.2938,85.1764,85.239,14800.0
2013-12-18 10:40:00,108.91,108.91,108.7,108.73,25400.0,85.239,85.239,85.0746,85.0981,25400.0
2013-12-18 10:50:00,108.73,108.76,108.5,108.66,23700.0,85.0981,85.1216,84.9181,85.0433,23700.0
2013-12-18 11:00:00,108.68,108.72,108.57,108.63,18000.0,85.059,85.0903,84.9729,85.0198,18000.0
2013-12-18 11:10:00,108.69,108.71,108.62,108.66,21600.0,85.0668,85.0824,85.012,85.0433,21600.0
2013-12-18 11:20:00,108.67,108.72,108.63,108.63,12700.0,85.0511,85.0903,85.0198,85.0198,12700.0
2013-12-18 11:30:00,108.63,108.68,108.53,108.56,12000.0,85.0198,85.059,84.9416,84.965,12000.0
2013-12-18 11:40:00,108.56,108.6,108.51,108.56,25200.0,84.965,84.9963,84.9259,84.965,25200.0
2013-12-18 11:50:00,108.53,108.59,108.48,108.49,26900.0,84.9416,84.9885,84.9024,84.9103,26900.0
2013-12-18 12:00:00,108.46,108.51,108.37,108.47,12800.0,84.8868,84.9259,84.8163,84.8946,12800.0
2013-12-18 12:10:00,108.45,108.57,108.45,108.55,15200.0,84.8789,84.9729,84.8789,84.9572,15200.0
2013-12-18 12:20:00,108.55,108.58,108.49,108.56,15700.0,84.9572,84.9807,84.9103,84.965,15700.0
2013-12-18 12:30:00,108.58,108.58,108.44,108.46,11500.0,84.9807,84.9807,84.8711,84.8868,11500.0
2013-12-18 12:40:00,108.46,108.56,108.4,108.5,16300.0,84.8868,84.965,84.8398,84.9181,16300.0
2013-12-18 12:50:00,108.48,108.56,108.4,108.45,19600.0,84.9024,84.965,84.8398,84.8789,19600.0
2013-12-18 13:00:00,108.47,108.47,108.31,108.36,17900.0,84.8946,84.8946,84.7694,84.8085,17900.0
2013-12-18 13:10:00,108.37,108.38,108.13,108.28,21500.0,84.8163,84.8242,84.6285,84.7459,21500.0
2013-12-18 13:20:00,108.28,108.33,108.2,108.31,16400.0,84.7459,84.785,84.6833,84.7694,16400.0
2013-12-18 13:30:00,108.31,108.34,108.18,108.31,19800.0,84.7694,84.7929,84.6676,84.7694,19800.0
2013-12-18 13:40:00,108.31,108.39,108.3,108.38,16100.0,84.7694,84.832,84.7615,84.8242,16100.0
2013-12-18 13:50:00,108.38,108.92,108.36,108.74,34800.0,84.8242,85.2468,84.8085,85.1059,34800.0
2013-12-18 14:00:00,108.37,109.94,107.81,109.7,91400.0,84.8163,86.0451,84.378,85.8573,91400.0
2013-12-18 14:10:00,109.74,109.91,109.46,109.7,41800.0,85.8886,86.0216,85.6694,85.8573,41800.0
2013-12-18 14:20:00,109.69,110.02,109.64,109.81,49600.0,85.8494,86.1077,85.8103,85.9434,49600.0
2013-12-18 14:30:00,109.88,110.43,109.78,110.43,62000.0,85.9981,86.4286,85.9199,86.4286,62000.0
2013-12-18 14:40:00,110.38,110.55,110.23,110.27,36500.0,86.3895,86.5225,86.2721,86.3034,36500.0
2013-12-18 14:50:00,110.28,110.71,110.17,110.62,39400.0,86.3112,86.6477,86.2251,86.5773,39400.0
2013-12-18 15:00:00,110.62,110.76,110.56,110.72,49600.0,86.5773,86.6869,86.5303,86.6556,49600.0
2013-12-18 15:10:00,110.71,111.31,110.71,111.27,58200.0,86.6477,87.1173,86.6477,87.086,58200.0
2013-12-18 15:20:00,111.27,111.46,111.08,111.26,53900.0,87.086,87.2347,86.9373,87.0782,53900.0
2013-12-18 15:30:00,111.27,111.58,111.19,111.56,95500.0,87.086,87.3287,87.0234,87.313,95500.0
2013-12-18 15:40:00,111.56,111.64,111.37,111.39,90100.0,87.313,87.3756,87.1643,87.18,90100.0
2013-12-18 15:50:00,111.4,111.85,111.37,111.83,187500.0,87.1878,87.54,87.1643,87.5243,187500.0
2013-12-19 09:30:00,111.43,111.5,110.93,111.28,45300.0,87.2113,87.266,86.8199,87.0939,45300.0
2013-12-19 09:40:00,111.33,111.56,111.0,111.19,31600.0,87.133,87.313,86.8747,87.0234,31600.0
2013-12-19 09:50:00,111.12,111.12,110.72,110.78,41100.0,86.9686,86.9686,86.6556,86.7025,41100.0
2013-12-19 10:00:00,110.75,110.93,110.69,110.78,26600.0,86.6791,86.8199,86.6321,86.7025,26600.0
2013-12-19 10:10:00,110.82,110.88,110.65,110.88,28100.0,86.7338,86.7808,86.6008,86.7808,28100.0
2013-12-19 10:20:00,110.88,110.88,110.72,110.76,20300.0,86.7808,86.7808,86.6556,86.6869,20300.0
2013-12-19 10:30:00,110.77,110.85,110.71,110.8,27200.0,86.6947,86.7573,86.6477,86.7182,27200.0
2013-12-19 10:40:00,110.86,110.99,110.7,110.98,20000.0,86.7651,86.8669,86.6399,86.8591,20000.0
2013-12-19 10:50:00,110.92,110.99,110.87,110.9,16800.0,86.8121,86.8669,86.773,86.7965,16800.0
2013-12-19 11:00:00,110.91,111.08,110.8,111.02,13200.0,86.8043,86.9373,86.7182,86.8904,13200.0
2013-12-19 11:10:00,111.03,111.13,111.0,111.09,16300.0,86.8982,86.9765,86.8747,86.9452,16300.0
2013-12-19 11:20:00,111.09,111.19,111.01,111.1,10200.0,86.9452,87.0234,86.8825,86.953,10200.0
2013-12-19 11:30:00,111.1,111.3,111.1,111.22,45500.0,86.953,87.1095,86.953,87.0469,45500.0
2013-12-19 11:40:00,111.22,111.25,111.02,111.04,14400.0,87.0469,87.0704,86.8904,86.906,14400.0
2013-12-19 11:50:00,111.08,111.24,111.04,111.17,23900.0,86.9373,87.0626,86.906,87.0078,23900.0
2013-12-19 12:00:00,111.14,111.25,111.11,111.24,21300.0,86.9843,87.0704,86.9608,87.0626,21300.0
2013-12-19 12:10:00,111.25,111.28,111.06,111.28,14700.0,87.0704,87.0939,86.9217,87.0939,14700.0
2013-12-19 12:20:00,111.23,111.3,111.16,111.2,24400.0,87.0547,87.1095,86.9999,87.0312,24400.0
2013-12-19 12:30:00,111.2,111.3,111.2,111.25,15500.0,87.0312,87.1095,87.0312,87.0704,15500.0
2013-12-19 12:40:00,111.26,111.37,111.2,111.2,18000.0,87.0782,87.1643,87.0312,87.0312,18000.0
2013-12-19 12:50:00,111.2,111.23,111.12,111.18,12500.0,87.0312,87.0547,86.9686,87.0156,12500.0
2013-12-19 13:00:00,111.14,111.19,111.03,111.14,13900.0,86.9843,87.0234,86.8982,86.9843,13900.0
2013-12-19 13:10:00,111.15,111.29,111.13,111.18,18900.0,86.9921,87.1017,86.9765,87.0156,18900.0
2013-12-19 13:20:00,111.2,111.29,111.2,111.25,14700.0,87.0312,87.1017,87.0312,87.0704,14700.0
2013-12-19 13:30:00,111.26,111.32,111.24,111.31,11200.0,87.0782,87.1252,87.0626,87.1173,11200.0
2013-12-19 13:40:00,111.32,111.38,111.16,111.23,20200.0,87.1252,87.1721,86.9999,87.0547,20200.0
2013-12-19 13:50:00,111.22,111.28,111.16,111.25,16100.0,87.0469,87.0939,86.9999,87.0704,16100.0
2013-12-19 14:00:00,111.25,111.25,111.09,111.13,23200.0,87.0704,87.0704,86.9452,86.9765,23200.0
2013-12-19 14:10:00,111.13,111.19,111.04,111.14,24300.0,86.9765,87.0234,86.906,86.9843,24300.0
2013-12-19 14:20:00,111.13,111.15,110.96,110.96,30300.0,86.9765,86.9921,86.8434,86.8434,30300.0
2013-12-19 14:30:00,110.95,111.1,110.93,110.97,28600.0,86.8356,86.953,86.8199,86.8512,28600.0
2013-12-19 14:40:00,110.97,111.13,110.97,111.05,18800.0,86.8512,86.9765,86.8512,86.9138,18800.0
2013-12-19 14:50:00,111.06,111.07,110.9,110.95,25200.0,86.9217,86.9295,86.7965,86.8356,25200.0
2013-12-19 15:00:00,110.95,110.98,110.89,110.93,30400.0,86.8356,86.8591,86.7886,86.8199,30400.0
2013-12-19 15:10:00,110.93,111.09,110.88,111.07,31700.0,86.8199,86.9452,86.7808,86.9295,31700.0
2013-12-19 15:20:00,111.07,111.07,110.77,110.8,49200.0,86.9295,86.9295,86.6947,86.7182,49200.0
2013-12-19 15:30:00,110.78,110.97,110.73,110.96,69300.0,86.7025,86.8512,86.6634,86.8434,69300.0
2013-12-19 15:40:00,110.97,111.05,110.93,110.96,114600.0,86.8512,86.9138,86.8199,86.8434,114600.0
2013-12-19 15:50:00,110.96,110.97,110.75,110.85,230100.0,86.8434,86.8512,86.6791,86.7573,230100.0
2013-12-20 09:30:00,111.25,111.55,110.94,111.07,188500.0,87.0704,87.3052,86.8278,86.9295,188500.0
2013-12-20 09:40:00,111.16,111.47,111.0,111.32,21800.0,86.9999,87.2426,86.8747,87.1252,21800.0
2013-12-20 09:50:00,111.4,111.74,111.31,111.58,34000.0,87.1878,87.4539,87.1173,87.3287,34000.0
2013-12-20 10:00:00,111.52,111.52,111.31,111.31,17000.0,87.2817,87.2817,87.1173,87.1173,17000.0
2013-12-20 10:10:00,111.31,111.47,111.22,111.41,21000.0,87.1173,87.2426,87.0469,87.1956,21000.0
2013-12-20 10:20:00,111.42,111.5,111.37,111.45,27600.0,87.2034,87.266,87.1643,87.2269,27600.0
2013-12-20 10:30:00,111.45,111.52,111.38,111.41,33400.0,87.2269,87.2817,87.1721,87.1956,33400.0
2013-12-20 10:40:00,111.41,111.5,111.37,111.47,19900.0,87.1956,87.266,87.1643,87.2426,19900.0
2013-12-20 10:50:00,111.48,111.56,111.44,111.47,26400.0,87.2504,87.313,87.2191,87.2426,26400.0
2013-12-20 11:00:00,111.46,111.74,111.46,111.7,29200.0,87.2347,87.4539,87.2347,87.4226,29200.0
2013-12-20 11:10:00,111.71,111.98,111.69,111.91,28900.0,87.4304,87.6417,87.4147,87.5869,28900.0
2013-12-20 11:20:00,111.9,112.0,111.9,111.98,34700.0,87.5791,87.6574,87.5791,87.6417,34700.0
2013-12-20 11:30:00,111.98,112.23,111.95,112.2,43800.0,87.6417,87.8374,87.6182,87.8139,43800.0
2013-12-20 11:40:00,112.2,112.38,112.18,112.35,29800.0,87.8139,87.9548,87.7982,87.9313,29800.0
2013-12-20 11:50:00,112.35,112.38,112.29,112.34,29100.0,87.9313,87.9548,87.8843,87.9235,29100.0
2013-12-20 12:00:00,112.38,112.49,112.36,112.48,22400.0,87.9548,88.0409,87.9391,88.033,22400.0
2013-12-20 12:10:00,112.45,112.48,112.4,112.45,24400.0,88.0096,88.033,87.9704,88.0096,24400.0
2013-12-20 12:20:00,112.46,112.67,112.46,112.63,24100.0,88.0174,88.1818,88.0174,88.1504,24100.0
2013-12-20 12:30:00,112.62,112.64,112.53,112.53,19300.0,88.1426,88.1583,88.0722,88.0722,19300.0
2013-12-20 12:40:00,112.53,112.54,112.41,112.53,17900.0,88.0722,88.08,87.9783,88.0722,17900.0
2013-12-20 12:50:00,112.53,112.58,112.4,112.4,16100.0,88.0722,88.1113,87.9704,87.9704,16100.0
2013-12-20 13:00:00,112.41,112.44,112.35,112.37,21100.0,87.9783,88.0017,87.9313,87.947,21100.0
2013-12-20 13:10:00,112.34,112.35,112.14,112.15,32700.0,87.9235,87.9313,87.7669,87.7748,32700.0
2013-12-20 13:20:00,112.16,112.24,112.14,112.14,17200.0,87.7826,87.8452,87.7669,87.7669,17200.0
2013-12-20 13:30:00,112.16,112.16,112.02,112.02,19000.0,87.7826,87.7826,87.673,87.673,19000.0
2013-12-20 13:40:00,112.02,112.18,112.01,112.12,19000.0,87.673,87.7982,87.6652,87.7513,19000.0
2013-12-20 13:50:00,112.17,112.31,112.11,112.26,24600.0,87.7904,87.9,87.7435,87.8609,24600.0
2013-12-20 14:00:00,112.26,112.41,112.17,112.41,32300.0,87.8609,87.9783,87.7904,87.9783,32300.0
2013-12-20 14:10:00,112.42,112.46,112.25,112.25,33000.0,87.9861,88.0174,87.853,87.853,33000.0
2013-12-20 14:20:00,112.26,112.34,112.2,112.22,31100.0,87.8609,87.9235,87.8139,87.8296,31100.0
2013-12-20 14:30:00,112.22,112.36,112.17,112.23,34800.0,87.8296,87.9391,87.7904,87.8374,34800.0
2013-12-20 14:40:00,112.2,112.26,112.16,112.24,22000.0,87.8139,87.8609,87.7826,87.8452,22000.0
2013-12-20 14:50:00,112.23,112.27,112.19,112.22,16500.0,87.8374,87.8687,87.8061,87.8296,16500.0
2013-12-20 15:00:00,112.24,112.26,112.17,112.17,16100.0,87.8452,87.8609,87.7904,87.7904,16100.0
2013-12-20 15:10:00,112.18,112.27,112.16,112.17,22000.0,87.7982,87.8687,87.7826,87.7904,22000.0
2013-12-20 15:20:00,112.17,112.19,112.0,112.12,50100.0,87.7904,87.8061,87.6574,87.7513,50100.0
2013-12-20 15:30:00,112.1,112.21,112.04,112.15,38500.0,87.7356,87.8217,87.6887,87.7748,38500.0
2013-12-20 15:40:00,112.17,112.29,111.99,112.02,66100.0,87.7904,87.8843,87.6495,87.673,66100.0
2013-12-20 15:50:00,112.01,112.07,111.68,111.82,209700.0,87.6652,87.7122,87.4069,87.5165,209700.0
2013-12-23 09:30:00,112.94,113.0,112.39,112.56,25400.0,88.3931,88.44,87.9626,88.0957,25400.0
2013-12-23 09:40:00,112.47,112.73,111.81,112.5,16000.0,88.0252,88.2287,87.5087,88.0487,16000.0
2013-12-23 09:50:00,112.55,112.69,112.43,112.45,32000.0,88.0878,88.1974,87.9939,88.0096,32000.0
2013-12-23 10:00:00,112.56,112.66,112.42,112.61,30000.0,88.0957,88.1739,87.9861,88.1348,30000.0
2013-12-23 10:10:00,112.63,112.72,112.54,112.54,19100.0,88.1504,88.2209,88.08,88.08,19100.0
2013-12-23 10:20:00,112.53,112.83,112.53,112.81,12300.0,88.0722,88.307,88.0722,88.2913,12300.0
2013-12-23 10:30:00,112.81,112.81,112.59,112.65,24200.0,88.2913,88.2913,88.1191,88.1661,24200.0
2013-12-23 10:40:00,112.68,112.75,112.59,112.61,17000.0,88.1896,88.2444,88.1191,88.1348,17000.0
2013-12-23 10:50:00,112.61,112.64,112.5,112.61,17800.0,88.1348,88.1583,88.0487,88.1348,17800.0
2013-12-23 11:00:00,112.56,112.57,112.5,112.5,14100.0,88.0957,88.1035,88.0487,88.0487,14100.0
2013-12-23 11:10:00,112.5,112.64,112.48,112.64,11500.0,88.0487,88.1583,88.033,88.1583,11500.0
2013-12-23 11:20:00,112.65,112.77,112.62,112.77,19400.0,88.1661,88.26,88.1426,88.26,19400.0
2013-12-23 11:30:00,112.79,112.95,112.79,112.9,17600.0,88.2757,88.4009,88.2757,88.3618,17600.0
2013-12-23 11:40:00,112.93,113.05,112.92,113.03,17600.0,88.3852,88.4792,88.3774,88.4635,17600.0
2013-12-23 11:50:00,113.05,113.07,113.0,113.02,19200.0,88.4792,88.4948,88.44,88.4557,19200.0
2013-12-23 12:00:00,113.06,113.08,113.02,113.06,25900.0,88.487,88.5026,88.4557,88.487,25900.0
2013-12-23 12:10:00,113.05,113.18,113.05,113.14,19600.0,88.4792,88.5809,88.4792,88.5496,19600.0
2013-12-23 12:20:00,113.13,113.27,113.13,113.17,12000.0,88.5418,88.6513,88.5418,88.5731,12000.0
2013-12-23 12:30:00,113.16,113.17,113.01,113.01,11300.0,88.5653,88.5731,88.4479,88.4479,11300.0
2013-12-23 12:40:00,113.01,113.08,112.99,113.03,10500.0,88.4479,88.5026,88.4322,88.4635,10500.0
2013-12-23 12:50:00,113.02,113.07,112.91,112.92,11900.0,88.4557,88.4948,88.3696,88.3774,11900.0
2013-12-23 13:00:00,112.92,113.05,112.91,113.04,11200.0,88.3774,88.4792,88.3696,88.4713,11200.0
2013-12-23 13:10:00,113.04,113.08,113.02,113.04,13300.0,88.4713,88.5026,88.4557,88.4713,13300.0
2013-12-23 13:20:00,113.06,113.12,113.04,113.08,13100.0,88.487,88.5339,88.4713,88.5026,13100.0
2013-12-23 13:30:00,113.05,113.11,113.05,113.05,9900.0,88.4792,88.5261,88.4792,88.4792,9900.0
2013-12-23 13:40:00,113.06,113.11,113.05,113.06,25800.0,88.487,88.5261,88.4792,88.487,25800.0
2013-12-23 13:50:00,113.06,113.14,113.05,113.14,30900.0,88.487,88.5496,88.4792,88.5496,30900.0
2013-12-23 14:00:00,113.14,113.32,113.1,113.3,24600.0,88.5496,88.6905,88.5183,88.6748,24600.0
2013-12-23 14:10:00,113.29,113.41,113.26,113.29,18700.0,88.667,88.7609,88.6435,88.667,18700.0
2013-12-23 14:20:00,113.31,113.42,113.31,113.33,24200.0,88.6826,88.7687,88.6826,88.6983,24200.0
2013-12-23 14:30:00,113.33,113.33,113.23,113.25,13300.0,88.6983,88.6983,88.62,88.6357,13300.0
2013-12-23 14:40:00,113.26,113.29,113.16,113.16,24200.0,88.6435,88.667,88.5653,88.5653,24200.0
2013-12-23 14:50:00,113.16,113.22,113.09,113.21,12700.0,88.5653,88.6122,88.5105,88.6044,12700.0
2013-12-23 15:00:00,113.18,113.23,113.17,113.19,10500.0,88.5809,88.62,88.5731,88.5887,10500.0
2013-12-23 15:10:00,113.2,113.24,113.16,113.22,18500.0,88.5966,88.6279,88.5653,88.6122,18500.0
2013-12-23 15:20:00,113.24,113.36,113.19,113.35,33900.0,88.6279,88.7218,88.5887,88.714,33900.0
2013-12-23 15:30:00,113.35,113.43,113.26,113.27,28300.0,88.714,88.7766,88.6435,88.6513,28300.0
2013-12-23 15:40:00,113.27,113.27,113.08,113.14,53100.0,88.6513,88.6513,88.5026,88.5496,53100.0
2013-12-23 15:50:00,113.13,113.23,113.0,113.07,145800.0,88.5418,88.62,88.44,88.4948,145800.0
2013-12-24 09:30:00,112.43,112.79,112.2,112.72,54700.0,87.9939,88.2757,87.8139,88.2209,54700.0
2013-12-24 09:40:00,112.8,112.8,112.44,112.6,38500.0,88.2835,88.2835,88.0017,88.127,38500.0
2013-12-24 09:50:00,112.58,112.91,112.54,112.86,25300.0,88.1113,88.3696,88.08,88.3305,25300.0
2013-12-24 10:00:00,112.87,112.87,112.54,112.62,45100.0,88.3383,88.3383,88.08,88.1426,45100.0
2013-12-24 10:10:00,112.65,112.73,112.48,112.73,12800.0,88.1661,88.2287,88.033,88.2287,12800.0
2013-12-24 10:20:00,112.73,112.96,112.73,112.94,15900.0,88.2287,88.4087,88.2287,88.3931,15900.0
2013-12-24 10:30:00,112.94,112.95,112.79,112.79,8500.0,88.3931,88.4009,88.2757,88.2757,8500.0
2013-12-24 10:40:00,112.8,112.86,112.77,112.81,13800.0,88.2835,88.3305,88.26,88.2913,13800.0
2013-12-24 10:50:00,112.81,112.95,112.81,112.91,13300.0,88.2913,88.4009,88.2913,88.3696,13300.0
2013-12-24 11:00:00,112.92,113.08,112.9,113.0,13000.0,88.3774,88.5026,88.3618,88.44,13000.0
2013-12-24 11:10:00,112.96,113.08,112.95,113.07,11600.0,88.4087,88.5026,88.4009,88.4948,11600.0
2013-12-24 11:20:00,113.04,113.09,113.0,113.03,12100.0,88.4713,88.5105,88.44,88.4635,12100.0
2013-12-24 11:30:00,113.03,113.05,112.83,112.83,10400.0,88.4635,88.4792,88.307,88.307,10400.0
2013-12-24 11:40:00,112.83,112.96,112.81,112.96,10400.0,88.307,88.4087,88.2913,88.4087,10400.0
2013-12-24 11:50:00,112.95,113.02,112.89,113.01,12900.0,88.4009,88.4557,88.3539,88.4479,12900.0
2013-12-24 12:00:00,113.0,113.01,112.95,112.96,8600.0,88.44,88.4479,88.4009,88.4087,8600.0
2013-12-24 12:10:00,112.99,113.01,112.94,112.98,15100.0,88.4322,88.4479,88.3931,88.4244,15100.0
2013-12-24 12:20:00,112.99,113.03,112.93,112.95,16100.0,88.4322,88.4635,88.3852,88.4009,16100.0
2013-12-24 12:30:00,112.96,113.01,112.91,112.96,18700.0,88.4087,88.4479,88.3696,88.4087,18700.0
2013-12-24 12:40:00,112.97,113.03,112.95,112.96,17000.0,88.4165,88.4635,88.4009,88.4087,17000.0
2013-12-24 12:50:00,112.98,113.01,112.87,112.88,46000.0,88.4244,88.4479,88.3383,88.3461,46000.0
2013-12-26 09:30:00,113.15,113.42,112.71,112.96,11900.0,88.5574,88.7687,88.2131,88.4087,11900.0
2013-12-26 09:40:00,113.08,113.36,113.02,113.08,14200.0,88.5026,88.7218,88.4557,88.5026,14200.0
2013-12-26 09:50:00,113.13,113.16,112.79,112.8,41200.0,88.5418,88.5653,88.2757,88.2835,41200.0
2013-12-26 10:00:00,112.89,113.18,112.84,113.14,14700.0,88.3539,88.5809,88.3148,88.5496,14700.0
2013-12-26 10:10:00,113.15,113.56,113.14,113.52,16600.0,88.5574,88.8783,88.5496,88.847,16600.0
2013-12-26 10:20:00,113.52,113.7,113.48,113.59,13300.0,88.847,88.9879,88.8157,88.9018,13300.0
2013-12-26 10:30:00,113.59,113.66,113.55,113.58,7300.0,88.9018,88.9566,88.8705,88.894,7300.0
2013-12-26 10:40:00,113.56,113.66,113.47,113.53,19400.0,88.8783,88.9566,88.8079,88.8548,19400.0
2013-12-26 10:50:00,113.52,113.58,113.44,113.47,13000.0,88.847,88.894,88.7844,88.8079,13000.0
2013-12-26 11:00:00,113.47,113.52,113.37,113.45,11800.0,88.8079,88.847,88.7296,88.7922,11800.0
2013-12-26 11:10:00,113.47,113.56,113.4,113.55,9800.0,88.8079,88.8783,88.7531,88.8705,9800.0
2013-12-26 11:20:00,113.57,113.72,113.56,113.72,15900.0,88.8861,89.0035,88.8783,89.0035,15900.0
2013-12-26 11:30:00,113.69,113.71,113.6,113.69,12400.0,88.9801,88.9957,88.9096,88.9801,12400.0
2013-12-26 11:40:00,113.72,113.74,113.65,113.68,7100.0,89.0035,89.0192,88.9488,88.9722,7100.0
2013-12-26 11:50:00,113.67,113.78,113.65,113.74,9400.0,88.9644,89.0505,88.9488,89.0192,9400.0
2013-12-26 12:00:00,113.79,113.82,113.71,113.79,21900.0,89.0583,89.0818,88.9957,89.0583,21900.0
2013-12-26 12:10:00,113.77,113.78,113.64,113.66,12800.0,89.0427,89.0505,88.9409,88.9566,12800.0
2013-12-26 12:20:00,113.66,113.8,113.65,113.8,16000.0,88.9566,89.0662,88.9488,89.0662,16000.0
2013-12-26 12:30:00,113.78,113.81,113.68,113.78,8500.0,89.0505,89.074,88.9722,89.0505,8500.0
2013-12-26 12:40:00,113.8,113.96,113.73,113.96,9100.0,89.0662,89.1914,89.0114,89.1914,9100.0
2013-12-26 12:50:00,113.96,113.98,113.9,113.97,6500.0,89.1914,89.207,89.1444,89.1992,6500.0
2013-12-26 13:00:00,113.97,114.08,113.96,114.08,11100.0,89.1992,89.2853,89.1914,89.2853,11100.0
2013-12-26 13:10:00,114.07,114.15,114.0,114.09,11600.0,89.2775,89.3401,89.2227,89.2931,11600.0
2013-12-26 13:20:00,114.05,114.09,113.96,113.96,7300.0,89.2618,89.2931,89.1914,89.1914,7300.0
2013-12-26 13:30:00,113.98,114.02,113.87,113.91,9300.0,89.207,89.2383,89.1209,89.1522,9300.0
2013-12-26 13:40:00,113.91,113.97,113.84,113.95,5500.0,89.1522,89.1992,89.0975,89.1835,5500.0
2013-12-26 13:50:00,113.98,114.12,113.97,114.05,11700.0,89.207,89.3166,89.1992,89.2618,11700.0
2013-12-26 14:00:00,114.08,114.11,114.03,114.1,7700.0,89.2853,89.3088,89.2462,89.3009,7700.0
2013-12-26 14:10:00,114.08,114.16,113.98,113.98,7700.0,89.2853,89.3479,89.207,89.207,7700.0
2013-12-26 14:20:00,113.99,114.1,113.99,114.1,11100.0,89.2149,89.3009,89.2149,89.3009,11100.0
2013-12-26 14:30:00,114.1,114.1,113.92,113.94,5400.0,89.3009,89.3009,89.1601,89.1757,5400.0
2013-12-26 14:40:00,113.92,113.92,113.8,113.89,10600.0,89.1601,89.1601,89.0662,89.1366,10600.0
2013-12-26 14:50:00,113.89,113.93,113.81,113.87,11600.0,89.1366,89.1679,89.074,89.1209,11600.0
2013-12-26 15:00:00,113.83,113.89,113.82,113.87,7600.0,89.0896,89.1366,89.0818,89.1209,7600.0
2013-12-26 15:10:00,113.84,113.94,113.84,113.94,8000.0,89.0975,89.1757,89.0975,89.1757,8000.0
2013-12-26 15:20:00,113.94,113.99,113.91,113.99,9500.0,89.1757,89.2149,89.1522,89.2149,9500.0
2013-12-26 15:30:00,114.0,114.01,113.89,113.89,15200.0,89.2227,89.2305,89.1366,89.1366,15200.0
2013-12-26 15:40:00,113.9,113.99,113.85,113.85,23900.0,89.1444,89.2149,89.1053,89.1053,23900.0
2013-12-26 15:50:00,113.85,113.89,113.73,113.81,44500.0,89.1053,89.1366,89.0114,89.074,44500.0
2013-12-27 09:30:00,113.91,114.1,113.35,113.65,18600.0,89.1522,89.3009,88.714,88.9488,18600.0
2013-12-27 09:40:00,113.71,113.73,113.47,113.63,19100.0,88.9957,89.0114,88.8079,88.9331,19100.0
2013-12-27 09:50:00,113.63,113.9,113.63,113.83,13100.0,88.9331,89.1444,88.9331,89.0896,13100.0
2013-12-27 10:00:00,113.83,114.03,113.8,114.03,8800.0,89.0896,89.2462,89.0662,89.2462,8800.0
2013-12-27 10:10:00,113.97,114.01,113.89,113.96,10000.0,89.1992,89.2305,89.1366,89.1914,10000.0
2013-12-27 10:20:00,113.96,113.96,113.77,113.86,9800.0,89.1914,89.1914,89.0427,89.1131,9800.0
2013-12-27 10:30:00,113.82,113.87,113.78,113.85,18800.0,89.0818,89.1209,89.0505,89.1053,18800.0
2013-12-27 10:40:00,113.82,113.83,113.72,113.76,21100.0,89.0818,89.0896,89.0035,89.0348,21100.0
2013-12-27 10:50:00,113.77,113.85,113.76,113.8,8600.0,89.0427,89.1053,89.0348,89.0662,8600.0
2013-12-27 11:00:00,113.84,114.02,113.81,113.91,23400.0,89.0975,89.2383,89.074,89.1522,23400.0
2013-12-27 11:10:00,113.91,114.06,113.91,114.02,14000.0,89.1522,89.2696,89.1522,89.2383,14000.0
2013-12-27 11:20:00,114.06,114.13,114.0,114.07,14200.0,89.2696,89.3244,89.2227,89.2775,14200.0
2013-12-27 11:30:00,114.08,114.21,113.98,114.0,17400.0,89.2853,89.387,89.207,89.2227,17400.0
2013-12-27 11:40:00,114.0,114.1,113.98,114.08,14100.0,89.2227,89.3009,89.207,89.2853,14100.0
2013-12-27 11:50:00,114.08,114.2,114.06,114.16,13400.0,89.2853,89.3792,89.2696,89.3479,13400.0
2013-12-27 12:00:00,114.15,114.27,114.08,114.25,13700.0,89.3401,89.434,89.2853,89.4183,13700.0
2013-12-27 12:10:00,114.22,114.25,114.1,114.1,8900.0,89.3949,89.4183,89.3009,89.3009,8900.0
2013-12-27 12:20:00,114.11,114.22,114.08,114.2,11400.0,89.3088,89.3949,89.2853,89.3792,11400.0
2013-12-27 12:30:00,114.2,114.2,114.07,114.13,9300.0,89.3792,89.3792,89.2775,89.3244,9300.0
2013-12-27 12:40:00,114.13,114.13,113.97,113.99,9400.0,89.3244,89.3244,89.1992,89.2149,9400.0
2013-12-27 12:50:00,114.01,114.05,113.95,114.0,12500.0,89.2305,89.2618,89.1835,89.2227,12500.0
2013-12-27 13:00:00,113.94,114.01,113.92,113.93,6900.0,89.1757,89.2305,89.1601,89.1679,6900.0
2013-12-27 13:10:00,113.95,113.96,113.88,113.96,7700.0,89.1835,89.1914,89.1288,89.1914,7700.0
2013-12-27 13:20:00,113.99,113.99,113.89,113.89,8200.0,89.2149,89.2149,89.1366,89.1366,8200.0
2013-12-27 13:30:00,113.93,113.94,113.87,113.91,7400.0,89.1679,89.1757,89.1209,89.1522,7400.0
2013-12-27 13:40:00,113.93,114.02,113.87,114.0,33500.0,89.1679,89.2383,89.1209,89.2227,33500.0
2013-12-27 13:50:00,114.01,114.07,113.98,114.02,4900.0,89.2305,89.2775,89.207,89.2383,4900.0
2013-12-27 14:00:00,114.02,114.05,113.94,114.04,13400.0,89.2383,89.2618,89.1757,89.254,13400.0
2013-12-27 14:10:00,114.06,114.06,113.92,113.95,8600.0,89.2696,89.2696,89.1601,89.1835,8600.0
2013-12-27 14:20:00,113.96,114.0,113.95,114.0,7000.0,89.1914,89.2227,89.1835,89.2227,7000.0
2013-12-27 14:30:00,114.0,114.01,113.95,114.0,8800.0,89.2227,89.2305,89.1835,89.2227,8800.0
2013-12-27 14:40:00,114.01,114.02,113.97,113.99,10100.0,89.2305,89.2383,89.1992,89.2149,10100.0
2013-12-27 14:50:00,113.99,114.0,113.95,113.97,9500.0,89.2149,89.2227,89.1835,89.1992,9500.0
2013-12-27 15:00:00,113.96,113.97,113.92,113.95,10400.0,89.1914,89.1992,89.1601,89.1835,10400.0
2013-12-27 15:10:00,113.97,113.97,113.93,113.97,7600.0,89.1992,89.1992,89.1679,89.1992,7600.0
2013-12-27 15:20:00,113.96,114.0,113.94,113.97,11300.0,89.1914,89.2227,89.1757,89.1992,11300.0
2013-12-27 15:30:00,113.97,114.14,113.96,114.09,20300.0,89.1992,89.3323,89.1914,89.2931,20300.0
2013-12-27 15:40:00,114.1,114.11,113.95,113.95,27500.0,89.3009,89.3088,89.1835,89.1835,27500.0
2013-12-27 15:50:00,113.96,114.03,113.93,113.95,45300.0,89.1914,89.2462,89.1679,89.1835,45300.0
2013-12-30 09:30:00,113.86,114.25,113.65,113.65,17400.0,89.1131,89.4183,88.9488,88.9488,17400.0
2013-12-30 09:40:00,113.61,113.65,113.34,113.56,18300.0,88.9174,88.9488,88.7061,88.8783,18300.0
2013-12-30 09:50:00,113.53,113.71,113.41,113.56,18500.0,88.8548,88.9957,88.7609,88.8783,18500.0
2013-12-30 10:00:00,113.65,114.05,113.58,114.02,19700.0,88.9488,89.2618,88.894,89.2383,19700.0
2013-12-30 10:10:00,113.96,113.99,113.8,113.86,13100.0,89.1914,89.2149,89.0662,89.1131,13100.0
2013-12-30 10:20:00,113.85,113.9,113.79,113.88,11600.0,89.1053,89.1444,89.0583,89.1288,11600.0
2013-12-30 10:30:00,113.9,114.08,113.86,114.05,11300.0,89.1444,89.2853,89.1131,89.2618,11300.0
2013-12-30 10:40:00,114.08,114.17,114.05,114.07,16300.0,89.2853,89.3557,89.2618,89.2775,16300.0
2013-12-30 10:50:00,114.09,114.17,114.06,114.17,18500.0,89.2931,89.3557,89.2696,89.3557,18500.0
2013-12-30 11:00:00,114.17,114.31,114.17,114.25,19400.0,89.3557,89.4653,89.3557,89.4183,19400.0
2013-12-30 11:10:00,114.28,114.33,114.23,114.23,14700.0,89.4418,89.481,89.4027,89.4027,14700.0
2013-12-30 11:20:00,114.26,114.3,114.2,114.25,20700.0,89.4262,89.4575,89.3792,89.4183,20700.0
2013-12-30 11:30:00,114.26,114.26,114.06,114.07,9600.0,89.4262,89.4262,89.2696,89.2775,9600.0
2013-12-30 11:40:00,114.06,114.22,114.04,114.19,12400.0,89.2696,89.3949,89.254,89.3714,12400.0
2013-12-30 11:50:00,114.19,114.21,114.12,114.14,11700.0,89.3714,89.387,89.3166,89.3323,11700.0
2013-12-30 12:00:00,114.14,114.14,113.99,114.03,8500.0,89.3323,89.3323,89.2149,89.2462,8500.0
2013-12-30 12:10:00,113.99,114.03,113.88,113.88,16700.0,89.2149,89.2462,89.1288,89.1288,16700.0
2013-12-30 12:20:00,113.88,113.93,113.79,113.84,12300.0,89.1288,89.1679,89.0583,89.0975,12300.0
2013-12-30 12:30:00,113.85,113.92,113.77,113.79,8500.0,89.1053,89.1601,89.0427,89.0583,8500.0
2013-12-30 12:40:00,113.78,113.83,113.72,113.72,9700.0,89.0505,89.0896,89.0035,89.0035,9700.0
2013-12-30 12:50:00,113.73,113.79,113.71,113.78,6100.0,89.0114,89.0583,88.9957,89.0505,6100.0
2013-12-30 13:00:00,113.78,113.79,113.71,113.74,8100.0,89.0505,89.0583,88.9957,89.0192,8100.0
2013-12-30 13:10:00,113.75,113.79,113.72,113.72,13800.0,89.027,89.0583,89.0035,89.0035,13800.0
2013-12-30 13:20:00,113.74,113.77,113.68,113.72,7800.0,89.0192,89.0427,88.9722,89.0035,7800.0
2013-12-30 13:30:00,113.72,113.78,113.67,113.73,7900.0,89.0035,89.0505,88.9644,89.0114,7900.0
2013-12-30 13:40:00,113.76,113.79,113.69,113.79,9200.0,89.0348,89.0583,88.9801,89.0583,9200.0
2013-12-30 13:50:00,113.77,113.8,113.74,113.76,7200.0,89.0427,89.0662,89.0192,89.0348,7200.0
2013-12-30 14:00:00,113.76,113.88,113.73,113.87,11400.0,89.0348,89.1288,89.0114,89.1209,11400.0
2013-12-30 14:10:00,113.86,113.9,113.84,113.89,11800.0,89.1131,89.1444,89.0975,89.1366,11800.0
2013-12-30 14:20:00,113.89,113.89,113.83,113.86,8300.0,89.1366,89.1366,89.0896,89.1131,8300.0
2013-12-30 14:30:00,113.84,113.86,113.81,113.84,14200.0,89.0975,89.1131,89.074,89.0975,14200.0
2013-12-30 14:40:00,113.85,113.92,113.85,113.92,9500.0,89.1053,89.1601,89.1053,89.1601,9500.0
2013-12-30 14:50:00,113.91,113.93,113.84,113.85,8800.0,89.1522,89.1679,89.0975,89.1053,8800.0
2013-12-30 15:00:00,113.87,113.89,113.82,113.87,16200.0,89.1209,89.1366,89.0818,89.1209,16200.0
2013-12-30 15:10:00,113.86,113.87,113.79,113.8,15300.0,89.1131,89.1209,89.0583,89.0662,15300.0
2013-12-30 15:20:00,113.79,113.87,113.76,113.76,15000.0,89.0583,89.1209,89.0348,89.0348,15000.0
2013-12-30 15:30:00,113.77,113.77,113.68,113.71,31400.0,89.0427,89.0427,88.9722,88.9957,31400.0
2013-12-30 15:40:00,113.7,113.72,113.65,113.68,37200.0,88.9879,89.0035,88.9488,88.9722,37200.0
2013-12-30 15:50:00,113.66,113.68,113.56,113.61,81500.0,88.9566,88.9722,88.8783,88.9174,81500.0
2013-12-31 09:30:00,113.74,114.58,113.74,114.4,23800.0,89.0192,89.6766,89.0192,89.5357,23800.0
2013-12-31 09:40:00,114.5,114.62,114.4,114.55,19700.0,89.614,89.7079,89.5357,89.6531,19700.0
2013-12-31 09:50:00,114.51,115.1,114.5,115.04,34500.0,89.6218,90.0836,89.614,90.0366,34500.0
2013-12-31 10:00:00,115.04,115.22,114.89,114.99,40800.0,90.0366,90.1775,89.9192,89.9975,40800.0
2013-12-31 10:10:00,115.03,115.09,114.65,114.8,21400.0,90.0288,90.0758,89.7314,89.8488,21400.0
2013-12-31 10:20:00,114.81,114.93,114.77,114.84,10600.0,89.8566,89.9506,89.8253,89.8801,10600.0
2013-12-31 10:30:00,114.89,115.09,114.84,115.03,20400.0,89.9192,90.0758,89.8801,90.0288,20400.0
2013-12-31 10:40:00,115.07,115.1,114.94,115.0,16000.0,90.0601,90.0836,89.9584,90.0053,16000.0
2013-12-31 10:50:00,114.95,115.06,114.94,115.05,19800.0,89.9662,90.0523,89.9584,90.0445,19800.0
2013-12-31 11:00:00,115.06,115.3,115.06,115.26,16400.0,90.0523,90.2401,90.0523,90.2088,16400.0
2013-12-31 11:10:00,115.23,115.36,115.16,115.16,18600.0,90.1853,90.2871,90.1306,90.1306,18600.0
2013-12-31 11:20:00,115.17,115.22,115.08,115.17,11900.0,90.1384,90.1775,90.0679,90.1384,11900.0
2013-12-31 11:30:00,115.19,115.22,115.11,115.11,8800.0,90.154,90.1775,90.0914,90.0914,8800.0
2013-12-31 11:40:00,115.11,115.14,115.02,115.09,13000.0,90.0914,90.1149,90.021,90.0758,13000.0
2013-12-31 11:50:00,115.08,115.12,115.01,115.04,14800.0,90.0679,90.0993,90.0132,90.0366,14800.0
2013-12-31 12:00:00,115.06,115.11,115.0,115.06,13000.0,90.0523,90.0914,90.0053,90.0523,13000.0
2013-12-31 12:10:00,115.01,115.05,114.93,114.98,9600.0,90.0132,90.0445,89.9506,89.9897,9600.0
2013-12-31 12:20:00,114.99,114.99,114.91,114.95,9200.0,89.9975,89.9975,89.9349,89.9662,9200.0
2013-12-31 12:30:00,114.93,115.01,114.93,114.98,6500.0,89.9506,90.0132,89.9506,89.9897,6500.0
2013-12-31 12:40:00,114.96,114.96,114.86,114.89,6800.0,89.974,89.974,89.8958,89.9192,6800.0
2013-12-31 12:50:00,114.88,114.96,114.85,114.9,4500.0,89.9114,89.974,89.8879,89.9271,4500.0
2013-12-31 13:00:00,114.91,114.92,114.77,114.79,7600.0,89.9349,89.9427,89.8253,89.841,7600.0
2013-12-31 13:10:00,114.8,114.87,114.77,114.78,5900.0,89.8488,89.9036,89.8253,89.8332,5900.0
2013-12-31 13:20:00,114.8,114.96,114.8,114.96,9400.0,89.8488,89.974,89.8488,89.974,9400.0
2013-12-31 13:30:00,114.95,115.04,114.95,115.01,8800.0,89.9662,90.0366,89.9662,90.0132,8800.0
2013-12-31 13:40:00,115.0,115.02,114.89,114.89,5100.0,90.0053,90.021,89.9192,89.9192,5100.0
2013-12-31 13:50:00,114.94,114.97,114.89,114.91,7500.0,89.9584,89.9819,89.9192,89.9349,7500.0
2013-12-31 14:00:00,114.93,114.97,114.88,114.97,6300.0,89.9506,89.9819,89.9114,89.9819,6300.0
2013-12-31 14:10:00,114.97,115.0,114.91,114.91,9700.0,89.9819,90.0053,89.9349,89.9349,9700.0
2013-12-31 14:20:00,114.92,114.92,114.73,114.74,20000.0,89.9427,89.9427,89.794,89.8018,20000.0
2013-12-31 14:30:00,114.75,114.83,114.67,114.67,12200.0,89.8097,89.8723,89.7471,89.7471,12200.0
2013-12-31 14:40:00,114.71,114.73,114.63,114.66,11200.0,89.7784,89.794,89.7158,89.7392,11200.0
2013-12-31 14:50:00,114.67,114.74,114.66,114.66,9300.0,89.7471,89.8018,89.7392,89.7392,9300.0
2013-12-31 15:00:00,114.68,114.71,114.6,114.64,13600.0,89.7549,89.7784,89.6923,89.7236,13600.0
2013-12-31 15:10:00,114.6,114.72,114.59,114.72,10900.0,89.6923,89.7862,89.6844,89.7862,10900.0
2013-12-31 15:20:00,114.72,114.82,114.71,114.81,11600.0,89.7862,89.8645,89.7784,89.8566,11600.0
2013-12-31 15:30:00,114.82,114.88,114.77,114.84,16600.0,89.8645,89.9114,89.8253,89.8801,16600.0
2013-12-31 15:40:00,114.82,115.08,114.75,115.03,31100.0,89.8645,90.0679,89.8097,90.0288,31100.0
2013-12-31 15:50:00,115.02,115.13,114.91,115.05,136200.0,90.021,90.1071,89.9349,90.0445,136200.0
2014-01-02 09:30:00,114.58,114.81,114.05,114.14,33400.0,89.6766,89.8566,89.2618,89.3323,33400.0
2014-01-02 09:40:00,114.03,114.5,113.8,114.34,25700.0,89.2462,89.614,89.0662,89.4888,25700.0
2014-01-02 09:50:00,114.47,114.67,114.24,114.26,23000.0,89.5905,89.7471,89.4105,89.4262,23000.0
2014-01-02 10:00:00,114.21,114.28,113.64,114.09,28500.0,89.387,89.4418,88.9409,89.2931,28500.0
2014-01-02 10:10:00,114.09,114.21,114.0,114.09,22200.0,89.2931,89.387,89.2227,89.2931,22200.0
2014-01-02 10:20:00,114.12,114.15,113.81,114.01,17400.0,89.3166,89.3401,89.074,89.2305,17400.0
2014-01-02 10:30:00,114.01,114.07,113.87,113.89,28600.0,89.2305,89.2775,89.1209,89.1366,28600.0
2014-01-02 10:40:00,113.92,114.2,113.91,113.96,20400.0,89.1601,89.3792,89.1522,89.1914,20400.0
2014-01-02 10:50:00,113.91,114.09,113.75,114.01,38700.0,89.1522,89.2931,89.027,89.2305,38700.0
2014-01-02 11:00:00,114.03,114.12,113.94,114.01,21300.0,89.2462,89.3166,89.1757,89.2305,21300.0
2014-01-02 11:10:00,114.01,114.23,113.96,114.17,16200.0,89.2305,89.4027,89.1914,89.3557,16200.0
2014-01-02 11:20:00,114.17,114.32,114.15,114.2,21000.0,89.3557,89.4731,89.3401,89.3792,21000.0
2014-01-02 11:30:00,114.2,114.22,114.0,114.02,26700.0,89.3792,89.3949,89.2227,89.2383,26700.0
2014-01-02 11:40:00,114.04,114.16,113.97,114.0,9900.0,89.254,89.3479,89.1992,89.2227,9900.0
2014-01-02 11:50:00,113.94,113.99,113.77,113.87,14900.0,89.1757,89.2149,89.0427,89.1209,14900.0
2014-01-02 12:00:00,113.87,114.01,113.85,114.0,11500.0,89.1209,89.2305,89.1053,89.2227,11500.0
2014-01-02 12:10:00,113.98,114.04,113.92,113.96,9200.0,89.207,89.254,89.1601,89.1914,9200.0
2014-01-02 12:20:00,113.98,114.07,113.93,113.97,11700.0,89.207,89.2775,89.1679,89.1992,11700.0
2014-01-02 12:30:00,113.98,113.98,113.86,113.88,8900.0,89.207,89.207,89.1131,89.1288,8900.0
2014-01-02 12:40:00,113.88,113.92,113.7,113.92,14500.0,89.1288,89.1601,88.9879,89.1601,14500.0
2014-01-02 12:50:00,113.91,113.91,113.78,113.91,17000.0,89.1522,89.1522,89.0505,89.1522,17000.0
2014-01-02 13:00:00,113.9,114.02,113.89,113.93,8500.0,89.1444,89.2383,89.1366,89.1679,8500.0
2014-01-02 13:10:00,113.94,113.99,113.9,113.97,11900.0,89.1757,89.2149,89.1444,89.1992,11900.0
2014-01-02 13:20:00,113.96,114.03,113.91,113.91,13600.0,89.1914,89.2462,89.1522,89.1522,13600.0
2014-01-02 13:30:00,113.91,113.92,113.8,113.84,15800.0,89.1522,89.1601,89.0662,89.0975,15800.0
2014-01-02 13:40:00,113.83,114.05,113.79,113.99,16200.0,89.0896,89.2618,89.0583,89.2149,16200.0
2014-01-02 13:50:00,113.99,113.99,113.82,113.9,11900.0,89.2149,89.2149,89.0818,89.1444,11900.0
2014-01-02 14:00:00,113.99,114.09,113.96,113.96,19200.0,89.2149,89.2931,89.1914,89.1914,19200.0
2014-01-02 14:10:00,113.95,114.02,113.59,113.62,15900.0,89.1835,89.2383,88.9018,88.9253,15900.0
2014-01-02 14:20:00,113.57,113.63,113.42,113.45,25700.0,88.8861,88.9331,88.7687,88.7922,25700.0
2014-01-02 14:30:00,113.44,113.58,113.44,113.57,15300.0,88.7844,88.894,88.7844,88.8861,15300.0
2014-01-02 14:40:00,113.56,113.65,113.5,113.6,22500.0,88.8783,88.9488,88.8314,88.9096,22500.0
2014-01-02 14:50:00,113.61,113.72,113.53,113.59,18000.0,88.9174,89.0035,88.8548,88.9018,18000.0
2014-01-02 15:00:00,113.6,113.81,113.59,113.81,22100.0,88.9096,89.074,88.9018,89.074,22100.0
2014-01-02 15:10:00,113.82,114.07,113.81,114.01,19200.0,89.0818,89.2775,89.074,89.2305,19200.0
2014-01-02 15:20:00,114.0,114.02,113.92,113.92,18000.0,89.2227,89.2383,89.1601,89.1601,18000.0
2014-01-02 15:30:00,113.92,113.94,113.81,113.82,32100.0,89.1601,89.1757,89.074,89.0818,32100.0
2014-01-02 15:40:00,113.82,114.03,113.82,113.91,62800.0,89.0818,89.2462,89.0818,89.1522,62800.0
2014-01-02 15:50:00,113.92,113.96,113.81,113.85,113300.0,89.1601,89.1914,89.074,89.1053,113300.0
2014-01-03 09:30:00,113.86,114.84,113.86,114.77,38300.0,89.1131,89.8801,89.1131,89.8253,38300.0
2014-01-03 09:40:00,114.72,114.83,114.53,114.57,37400.0,89.7862,89.8723,89.6375,89.6688,37400.0
2014-01-03 09:50:00,114.57,114.66,114.37,114.56,27800.0,89.6688,89.7392,89.5123,89.661,27800.0
2014-01-03 10:00:00,114.56,114.68,114.34,114.49,37200.0,89.661,89.7549,89.4888,89.6062,37200.0
2014-01-03 10:10:00,114.49,114.63,114.39,114.45,21400.0,89.6062,89.7158,89.5279,89.5749,21400.0
2014-01-03 10:20:00,114.49,114.49,114.17,114.18,41400.0,89.6062,89.6062,89.3557,89.3636,41400.0
2014-01-03 10:30:00,114.23,114.41,114.13,114.23,32400.0,89.4027,89.5436,89.3244,89.4027,32400.0
2014-01-03 10:40:00,114.21,114.27,114.08,114.1,35000.0,89.387,89.434,89.2853,89.3009,35000.0
2014-01-03 10:50:00,114.11,114.21,114.0,114.14,31000.0,89.3088,89.387,89.2227,89.3323,31000.0
2014-01-03 11:00:00,114.12,114.21,114.04,114.14,29300.0,89.3166,89.387,89.254,89.3323,29300.0
2014-01-03 11:10:00,114.13,114.13,113.7,113.88,30200.0,89.3244,89.3244,88.9879,89.1288,30200.0
2014-01-03 11:20:00,113.83,113.92,113.67,113.73,21300.0,89.0896,89.1601,88.9644,89.0114,21300.0
2014-01-03 11:30:00,113.72,113.78,113.53,113.7,32800.0,89.0035,89.0505,88.8548,88.9879,32800.0
2014-01-03 11:40:00,113.71,113.71,113.52,113.55,17000.0,88.9957,88.9957,88.847,88.8705,17000.0
2014-01-03 11:50:00,113.57,113.76,113.4,113.45,21100.0,88.8861,89.0348,88.7531,88.7922,21100.0
2014-01-03 12:00:00,113.5,113.66,113.46,113.63,20800.0,88.8314,88.9566,88.8,88.9331,20800.0
2014-01-03 12:10:00,113.63,113.87,113.63,113.83,15500.0,88.9331,89.1209,88.9331,89.0896,15500.0
2014-01-03 12:20:00,113.83,113.97,113.82,113.93,13600.0,89.0896,89.1992,89.0818,89.1679,13600.0
2014-01-03 12:30:00,113.93,113.99,113.88,113.97,18700.0,89.1679,89.2149,89.1288,89.1992,18700.0
2014-01-03 12:40:00,113.94,114.08,113.92,114.08,9900.0,89.1757,89.2853,89.1601,89.2853,9900.0
2014-01-03 12:50:00,114.09,114.12,113.99,114.03,17100.0,89.2931,89.3166,89.2149,89.2462,17100.0
2014-01-03 13:00:00,114.04,114.11,114.03,114.11,9600.0,89.254,89.3088,89.2462,89.3088,9600.0
2014-01-03 13:10:00,114.11,114.11,113.95,113.97,12100.0,89.3088,89.3088,89.1835,89.1992,12100.0
2014-01-03 13:20:00,113.99,114.08,113.96,114.08,11800.0,89.2149,89.2853,89.1914,89.2853,11800.0
2014-01-03 13:30:00,114.08,114.08,113.77,113.83,23400.0,89.2853,89.2853,89.0427,89.0896,23400.0
2014-01-03 13:40:00,113.83,113.85,113.75,113.76,21000.0,89.0896,89.1053,89.027,89.0348,21000.0
2014-01-03 13:50:00,113.75,113.77,113.67,113.67,18800.0,89.027,89.0427,88.9644,88.9644,18800.0
2014-01-03 14:00:00,113.67,113.77,113.67,113.69,18800.0,88.9644,89.0427,88.9644,88.9801,18800.0
2014-01-03 14:10:00,113.72,113.84,113.71,113.78,26300.0,89.0035,89.0975,88.9957,89.0505,26300.0
2014-01-03 14:20:00,113.8,113.87,113.77,113.8,23900.0,89.0662,89.1209,89.0427,89.0662,23900.0
2014-01-03 14:30:00,113.8,113.89,113.77,113.85,19200.0,89.0662,89.1366,89.0427,89.1053,19200.0
2014-01-03 14:40:00,113.87,114.05,113.84,114.02,14200.0,89.1209,89.2618,89.0975,89.2383,14200.0
2014-01-03 14:50:00,114.04,114.19,114.0,114.02,25800.0,89.254,89.3714,89.2227,89.2383,25800.0
2014-01-03 15:00:00,114.03,114.05,113.88,114.0,31200.0,89.2462,89.2618,89.1288,89.2227,31200.0
2014-01-03 15:10:00,114.0,114.1,114.0,114.04,31600.0,89.2227,89.3009,89.2227,89.254,31600.0
2014-01-03 15:20:00,114.04,114.07,113.99,114.02,36700.0,89.254,89.2775,89.2149,89.2383,36700.0
2014-01-03 15:30:00,114.02,114.17,114.02,114.14,30600.0,89.2383,89.3557,89.2383,89.3323,30600.0
2014-01-03 15:40:00,114.13,114.13,114.01,114.06,71200.0,89.3244,89.3244,89.2305,89.2696,71200.0
2014-01-03 15:50:00,114.06,114.07,113.83,113.9,100700.0,89.2696,89.2775,89.0896,89.1444,100700.0
2014-01-06 09:30:00,114.55,115.27,114.55,114.9,34000.0,89.6531,90.2167,89.6531,89.9271,34000.0
2014-01-06 09:40:00,114.86,115.13,114.51,115.09,61700.0,89.8958,90.1071,89.6218,90.0758,61700.0
2014-01-06 09:50:00,115.1,115.41,114.94,115.37,14800.0,90.0836,90.3262,89.9584,90.2949,14800.0
2014-01-06 10:00:00,115.38,115.38,114.98,115.18,20200.0,90.3027,90.3027,89.9897,90.1462,20200.0
2014-01-06 10:10:00,115.07,115.6,115.06,115.6,15400.0,90.0601,90.4749,90.0523,90.4749,15400.0
2014-01-06 10:20:00,115.62,115.72,115.55,115.56,12900.0,90.4906,90.5688,90.4358,90.4436,12900.0
2014-01-06 10:30:00,115.58,115.71,115.56,115.64,21700.0,90.4593,90.561,90.4436,90.5062,21700.0
2014-01-06 10:40:00,115.62,115.62,115.3,115.3,64900.0,90.4906,90.4906,90.2401,90.2401,64900.0
2014-01-06 10:50:00,115.37,115.58,114.99,115.03,47700.0,90.2949,90.4593,89.9975,90.0288,47700.0
2014-01-06 11:00:00,114.99,114.99,113.9,114.07,209000.0,89.9975,89.9975,89.1444,89.2775,209000.0
2014-01-06 11:10:00,114.08,114.2,113.49,113.77,93400.0,89.2853,89.3792,88.8235,89.0427,93400.0
2014-01-06 11:20:00,113.78,113.82,113.3,113.39,93900.0,89.0505,89.0818,88.6748,88.7453,93900.0
2014-01-06 11:30:00,113.39,113.46,112.77,112.94,84500.0,88.7453,88.8,88.26,88.3931,84500.0
2014-01-06 11:40:00,112.96,113.21,112.96,113.08,39700.0,88.4087,88.6044,88.4087,88.5026,39700.0
2014-01-06 11:50:00,113.12,113.55,113.12,113.46,27000.0,88.5339,88.8705,88.5339,88.8,27000.0
2014-01-06 12:00:00,113.43,113.46,113.26,113.32,34800.0,88.7766,88.8,88.6435,88.6905,34800.0
2014-01-06 12:10:00,113.29,113.46,113.06,113.13,44200.0,88.667,88.8,88.487,88.5418,44200.0
2014-01-06 12:20:00,113.13,113.24,112.99,113.06,22800.0,88.5418,88.6279,88.4322,88.487,22800.0
2014-01-06 12:30:00,113.07,113.3,112.99,113.3,34600.0,88.4948,88.6748,88.4322,88.6748,34600.0
2014-01-06 12:40:00,113.3,113.55,113.3,113.54,30700.0,88.6748,88.8705,88.6748,88.8627,30700.0
2014-01-06 12:50:00,113.55,113.74,113.38,113.39,56800.0,88.8705,89.0192,88.7374,88.7453,56800.0
2014-01-06 13:00:00,113.41,113.5,113.13,113.16,48000.0,88.7609,88.8314,88.5418,88.5653,48000.0
2014-01-06 13:10:00,113.18,113.33,113.18,113.33,23400.0,88.5809,88.6983,88.5809,88.6983,23400.0
2014-01-06 13:20:00,113.35,113.4,113.24,113.24,14800.0,88.714,88.7531,88.6279,88.6279,14800.0
2014-01-06 13:30:00,113.26,113.3,113.19,113.26,28700.0,88.6435,88.6748,88.5887,88.6435,28700.0
2014-01-06 13:40:00,113.27,113.31,113.14,113.15,16600.0,88.6513,88.6826,88.5496,88.5574,16600.0
2014-01-06 13:50:00,113.16,113.46,113.16,113.43,40200.0,88.5653,88.8,88.5653,88.7766,40200.0
2014-01-06 14:00:00,113.42,113.47,113.36,113.36,23100.0,88.7687,88.8079,88.7218,88.7218,23100.0
2014-01-06 14:10:00,113.37,113.46,113.29,113.29,25000.0,88.7296,88.8,88.667,88.667,25000.0
2014-01-06 14:20:00,113.28,113.39,113.08,113.09,30800.0,88.6592,88.7453,88.5026,88.5105,30800.0
2014-01-06 14:30:00,113.08,113.3,113.08,113.22,24800.0,88.5026,88.6748,88.5026,88.6122,24800.0
2014-01-06 14:40:00,113.22,113.53,113.17,113.51,38300.0,88.6122,88.8548,88.5731,88.8392,38300.0
2014-01-06 14:50:00,113.51,113.61,113.49,113.61,27000.0,88.8392,88.9174,88.8235,88.9174,27000.0
2014-01-06 15:00:00,113.6,113.6,113.32,113.34,35200.0,88.9096,88.9096,88.6905,88.7061,35200.0
2014-01-06 15:10:00,113.35,113.48,113.33,113.37,30800.0,88.714,88.8157,88.6983,88.7296,30800.0
2014-01-06 15:20:00,113.36,113.59,113.25,113.59,55100.0,88.7218,88.9018,88.6357,88.9018,55100.0
2014-01-06 15:30:00,113.57,113.58,113.43,113.57,44100.0,88.8861,88.894,88.7766,88.8861,44100.0
2014-01-06 15:40:00,113.56,113.73,113.49,113.66,46000.0,88.8783,89.0114,88.8235,88.9566,46000.0
2014-01-06 15:50:00,113.67,113.74,113.56,113.57,77800.0,88.9644,89.0192,88.8783,88.8861,77800.0
2014-01-07 09:30:00,113.82,114.0,113.63,113.98,77400.0,89.0818,89.2227,88.9331,89.207,77400.0
2014-01-07 09:40:00,114.06,114.5,114.06,114.34,56400.0,89.2696,89.614,89.2696,89.4888,56400.0
2014-01-07 09:50:00,114.34,115.11,114.19,115.11,66100.0,89.4888,90.0914,89.3714,90.0914,66100.0
2014-01-07 10:00:00,115.1,115.11,114.62,114.65,41500.0,90.0836,90.0914,89.7079,89.7314,41500.0
2014-01-07 10:10:00,114.63,114.76,114.23,114.56,43500.0,89.7158,89.8175,89.4027,89.661,43500.0
2014-01-07 10:20:00,114.55,114.59,114.38,114.51,25800.0,89.6531,89.6844,89.5201,89.6218,25800.0
2014-01-07 10:30:00,114.54,114.89,114.53,114.88,23400.0,89.6453,89.9192,89.6375,89.9114,23400.0
2014-01-07 10:40:00,114.88,114.99,114.75,114.76,24800.0,89.9114,89.9975,89.8097,89.8175,24800.0
2014-01-07 10:50:00,114.75,114.89,114.72,114.8,29600.0,89.8097,89.9192,89.7862,89.8488,29600.0
2014-01-07 11:00:00,114.85,114.87,114.55,114.76,47600.0,89.8879,89.9036,89.6531,89.8175,47600.0
2014-01-07 11:10:00,114.78,114.9,114.61,114.65,31500.0,89.8332,89.9271,89.7001,89.7314,31500.0
2014-01-07 11:20:00,114.65,114.65,114.32,114.34,22000.0,89.7314,89.7314,89.4731,89.4888,22000.0
2014-01-07 11:30:00,114.33,114.54,114.32,114.49,32600.0,89.481,89.6453,89.4731,89.6062,32600.0
2014-01-07 11:40:00,114.5,114.57,114.31,114.45,21700.0,89.614,89.6688,89.4653,89.5749,21700.0
2014-01-07 11:50:00,114.41,114.53,114.41,114.52,28000.0,89.5436,89.6375,89.5436,89.6297,28000.0
2014-01-07 12:00:00,114.5,114.59,114.43,114.43,22300.0,89.614,89.6844,89.5592,89.5592,22300.0
2014-01-07 12:10:00,114.44,114.58,114.44,114.5,8800.0,89.567,89.6766,89.567,89.614,8800.0
2014-01-07 12:20:00,114.52,114.55,114.4,114.43,15100.0,89.6297,89.6531,89.5357,89.5592,15100.0
2014-01-07 12:30:00,114.5,114.57,114.36,114.49,22100.0,89.614,89.6688,89.5044,89.6062,22100.0
2014-01-07 12:40:00,114.51,114.65,114.37,114.65,23600.0,89.6218,89.7314,89.5123,89.7314,23600.0
2014-01-07 12:50:00,114.66,114.66,114.54,114.58,11100.0,89.7392,89.7392,89.6453,89.6766,11100.0
2014-01-07 13:00:00,114.58,114.71,114.55,114.69,10600.0,89.6766,89.7784,89.6531,89.7627,10600.0
2014-01-07 13:10:00,114.71,114.71,114.57,114.67,11500.0,89.7784,89.7784,89.6688,89.7471,11500.0
2014-01-07 13:20:00,114.68,114.69,114.58,114.6,9900.0,89.7549,89.7627,89.6766,89.6923,9900.0
2014-01-07 13:30:00,114.59,114.63,114.54,114.62,10800.0,89.6844,89.7158,89.6453,89.7079,10800.0
2014-01-07 13:40:00,114.59,114.63,114.5,114.54,38600.0,89.6844,89.7158,89.614,89.6453,38600.0
2014-01-07 13:50:00,114.53,114.54,114.31,114.39,25200.0,89.6375,89.6453,89.4653,89.5279,25200.0
2014-01-07 14:00:00,114.37,114.38,114.19,114.26,26500.0,89.5123,89.5201,89.3714,89.4262,26500.0
2014-01-07 14:10:00,114.25,114.41,114.24,114.37,15500.0,89.4183,89.5436,89.4105,89.5123,15500.0
2014-01-07 14:20:00,114.37,114.53,114.36,114.48,22400.0,89.5123,89.6375,89.5044,89.5984,22400.0
2014-01-07 14:30:00,114.48,114.68,114.48,114.65,30800.0,89.5984,89.7549,89.5984,89.7314,30800.0
2014-01-07 14:40:00,114.64,114.7,114.57,114.61,12300.0,89.7236,89.7705,89.6688,89.7001,12300.0
2014-01-07 14:50:00,114.62,114.64,114.55,114.6,27100.0,89.7079,89.7236,89.6531,89.6923,27100.0
2014-01-07 15:00:00,114.61,114.62,114.57,114.62,21200.0,89.7001,89.7079,89.6688,89.7079,21200.0
2014-01-07 15:10:00,114.64,114.64,114.51,114.59,33500.0,89.7236,89.7236,89.6218,89.6844,33500.0
2014-01-07 15:20:00,114.59,114.59,114.49,114.5,138100.0,89.6844,89.6844,89.6062,89.614,138100.0
2014-01-07 15:30:00,114.49,114.63,114.47,114.53,42900.0,89.6062,89.7158,89.5905,89.6375,42900.0
2014-01-07 15:40:00,114.53,114.71,114.52,114.64,49800.0,89.6375,89.7784,89.6297,89.7236,49800.0
2014-01-07 15:50:00,114.64,114.73,114.5,114.56,122900.0,89.7236,89.794,89.614,89.661,122900.0
2014-01-08 09:30:00,115.04,115.58,114.75,115.55,80900.0,90.0366,90.4593,89.8097,90.4358,80900.0
2014-01-08 09:40:00,115.56,115.8,114.93,115.07,102500.0,90.4436,90.6315,89.9506,90.0601,102500.0
2014-01-08 09:50:00,115.11,115.28,114.92,115.25,48600.0,90.0914,90.2245,89.9427,90.201,48600.0
2014-01-08 10:00:00,115.25,115.49,115.18,115.32,43300.0,90.201,90.3888,90.1462,90.2558,43300.0
2014-01-08 10:10:00,115.29,115.56,115.1,115.56,26800.0,90.2323,90.4436,90.0836,90.4436,26800.0
2014-01-08 10:20:00,115.56,115.85,115.55,115.76,31700.0,90.4436,90.6706,90.4358,90.6002,31700.0
2014-01-08 10:30:00,115.75,115.99,115.73,115.76,26300.0,90.5923,90.7802,90.5767,90.6002,26300.0
2014-01-08 10:40:00,115.74,115.83,115.46,115.46,18300.0,90.5845,90.6549,90.3654,90.3654,18300.0
2014-01-08 10:50:00,115.43,115.56,115.42,115.43,31400.0,90.3419,90.4436,90.3341,90.3419,31400.0
2014-01-08 11:00:00,115.48,115.58,115.4,115.42,21400.0,90.381,90.4593,90.3184,90.3341,21400.0
2014-01-08 11:10:00,115.46,115.62,115.4,115.49,13400.0,90.3654,90.4906,90.3184,90.3888,13400.0
2014-01-08 11:20:00,115.52,115.58,115.45,115.53,17900.0,90.4123,90.4593,90.3575,90.4201,17900.0
2014-01-08 11:30:00,115.59,115.65,115.4,115.51,32200.0,90.4671,90.5141,90.3184,90.4045,32200.0
2014-01-08 11:40:00,115.53,115.83,115.53,115.83,19500.0,90.4201,90.6549,90.4201,90.6549,19500.0
2014-01-08 11:50:00,115.82,116.08,115.81,116.03,30900.0,90.6471,90.8506,90.6393,90.8115,30900.0
2014-01-08 12:00:00,116.03,116.14,115.99,115.99,16700.0,90.8115,90.8976,90.7802,90.7802,16700.0
2014-01-08 12:10:00,116.0,116.0,115.78,115.84,19600.0,90.788,90.788,90.6158,90.6628,19600.0
2014-01-08 12:20:00,115.87,115.93,115.76,115.9,21100.0,90.6862,90.7332,90.6002,90.7097,21100.0
2014-01-08 12:30:00,115.91,115.98,115.84,115.89,18700.0,90.7176,90.7723,90.6628,90.7019,18700.0
2014-01-08 12:40:00,115.87,116.02,115.87,116.02,19200.0,90.6862,90.8036,90.6862,90.8036,19200.0
2014-01-08 12:50:00,116.05,116.14,115.93,115.97,19600.0,90.8271,90.8976,90.7332,90.7645,19600.0
2014-01-08 13:00:00,115.99,116.14,115.98,116.07,15200.0,90.7802,90.8976,90.7723,90.8428,15200.0
2014-01-08 13:10:00,116.07,116.12,115.81,115.81,42700.0,90.8428,90.8819,90.6393,90.6393,42700.0
2014-01-08 13:20:00,115.82,115.96,115.74,115.95,24700.0,90.6471,90.7567,90.5845,90.7489,24700.0
2014-01-08 13:30:00,115.95,116.2,115.89,116.17,43100.0,90.7489,90.9445,90.7019,90.921,43100.0
2014-01-08 13:40:00,116.18,116.41,116.16,116.35,41100.0,90.9289,91.1089,90.9132,91.0619,41100.0
2014-01-08 13:50:00,116.33,116.57,116.29,116.4,36400.0,91.0463,91.2341,91.015,91.1011,36400.0
2014-01-08 14:00:00,116.42,116.67,116.2,116.32,44900.0,91.1167,91.3124,90.9445,91.0384,44900.0
2014-01-08 14:10:00,116.3,116.62,116.17,116.41,33500.0,91.0228,91.2732,90.921,91.1089,33500.0
2014-01-08 14:20:00,116.46,116.69,116.46,116.54,31100.0,91.148,91.328,91.148,91.2106,31100.0
2014-01-08 14:30:00,116.54,116.73,116.34,116.36,47500.0,91.2106,91.3593,91.0541,91.0697,47500.0
2014-01-08 14:40:00,116.37,116.41,116.18,116.21,21000.0,91.0776,91.1089,90.9289,90.9523,21000.0
2014-01-08 14:50:00,116.21,116.31,116.14,116.22,13000.0,90.9523,91.0306,90.8976,90.9602,13000.0
2014-01-08 15:00:00,116.21,116.3,116.09,116.15,17900.0,90.9523,91.0228,90.8584,90.9054,17900.0
2014-01-08 15:10:00,116.16,116.16,115.86,115.88,19800.0,90.9132,90.9132,90.6784,90.6941,19800.0
2014-01-08 15:20:00,115.86,115.86,115.63,115.65,61100.0,90.6784,90.6784,90.4984,90.5141,61100.0
2014-01-08 15:30:00,115.65,115.77,115.62,115.73,67400.0,90.5141,90.608,90.4906,90.5767,67400.0
2014-01-08 15:40:00,115.71,115.75,115.58,115.71,149800.0,90.561,90.5923,90.4593,90.561,149800.0
2014-01-08 15:50:00,115.71,115.83,115.68,115.81,116100.0,90.561,90.6549,90.5375,90.6393,116100.0
2014-01-09 09:30:00,116.24,116.49,116.2,116.43,50000.0,90.9758,91.1715,90.9445,91.1245,50000.0
2014-01-09 09:40:00,116.36,116.47,116.11,116.47,48800.0,91.0697,91.1558,90.8741,91.1558,48800.0
2014-01-09 09:50:00,116.44,116.74,116.39,116.67,52400.0,91.1324,91.3672,91.0932,91.3124,52400.0
2014-01-09 10:00:00,116.68,116.82,116.36,116.44,94300.0,91.3202,91.4298,91.0697,91.1324,94300.0
2014-01-09 10:10:00,116.47,116.47,116.06,116.31,55600.0,91.1558,91.1558,90.835,91.0306,55600.0
2014-01-09 10:20:00,116.28,116.44,116.06,116.44,152700.0,91.0071,91.1324,90.835,91.1324,152700.0
2014-01-09 10:30:00,116.44,116.47,116.17,116.17,30600.0,91.1324,91.1558,90.921,90.921,30600.0
2014-01-09 10:40:00,116.18,116.2,115.75,115.87,36800.0,90.9289,90.9445,90.5923,90.6862,36800.0
2014-01-09 10:50:00,115.87,115.89,115.71,115.72,47700.0,90.6862,90.7019,90.561,90.5688,47700.0
2014-01-09 11:00:00,115.71,115.71,115.45,115.45,60200.0,90.561,90.561,90.3575,90.3575,60200.0
2014-01-09 11:10:00,115.45,115.49,115.33,115.37,62600.0,90.3575,90.3888,90.2636,90.2949,62600.0
2014-01-09 11:20:00,115.37,115.4,115.23,115.3,51200.0,90.2949,90.3184,90.1853,90.2401,51200.0
2014-01-09 11:30:00,115.29,115.3,115.23,115.26,20100.0,90.2323,90.2401,90.1853,90.2088,20100.0
2014-01-09 11:40:00,115.26,115.32,115.15,115.22,36800.0,90.2088,90.2558,90.1227,90.1775,36800.0
2014-01-09 11:50:00,115.22,115.31,115.19,115.3,23800.0,90.1775,90.248,90.154,90.2401,23800.0
2014-01-09 12:00:00,115.3,115.37,115.24,115.24,45200.0,90.2401,90.2949,90.1932,90.1932,45200.0
2014-01-09 12:10:00,115.25,115.33,115.21,115.26,25400.0,90.201,90.2636,90.1697,90.2088,25400.0
2014-01-09 12:20:00,115.27,115.5,115.22,115.48,24300.0,90.2167,90.3967,90.1775,90.381,24300.0
2014-01-09 12:30:00,115.5,115.62,115.31,115.33,39900.0,90.3967,90.4906,90.248,90.2636,39900.0
2014-01-09 12:40:00,115.34,115.53,115.34,115.49,40000.0,90.2714,90.4201,90.2714,90.3888,40000.0
2014-01-09 12:50:00,115.5,115.56,115.43,115.56,14300.0,90.3967,90.4436,90.3419,90.4436,14300.0
2014-01-09 13:00:00,115.56,115.61,115.47,115.5,11200.0,90.4436,90.4828,90.3732,90.3967,11200.0
2014-01-09 13:10:00,115.52,115.56,115.5,115.54,16300.0,90.4123,90.4436,90.3967,90.428,16300.0
2014-01-09 13:20:00,115.53,115.58,115.51,115.55,16300.0,90.4201,90.4593,90.4045,90.4358,16300.0
2014-01-09 13:30:00,115.56,115.59,115.44,115.5,43700.0,90.4436,90.4671,90.3497,90.3967,43700.0
2014-01-09 13:40:00,115.5,115.52,115.46,115.47,17000.0,90.3967,90.4123,90.3654,90.3732,17000.0
2014-01-09 13:50:00,115.48,115.52,115.47,115.48,19000.0,90.381,90.4123,90.3732,90.381,19000.0
2014-01-09 14:00:00,115.49,115.51,115.29,115.37,38300.0,90.3888,90.4045,90.2323,90.2949,38300.0
2014-01-09 14:10:00,115.38,115.4,115.28,115.32,23500.0,90.3027,90.3184,90.2245,90.2558,23500.0
2014-01-09 14:20:00,115.32,115.44,115.32,115.37,21000.0,90.2558,90.3497,90.2558,90.2949,21000.0
2014-01-09 14:30:00,115.36,115.37,115.17,115.2,33300.0,90.2871,90.2949,90.1384,90.1619,33300.0
2014-01-09 14:40:00,115.21,115.53,115.18,115.46,32600.0,90.1697,90.4201,90.1462,90.3654,32600.0
2014-01-09 14:50:00,115.45,115.48,115.28,115.29,54900.0,90.3575,90.381,90.2245,90.2323,54900.0
2014-01-09 15:00:00,115.3,115.47,115.28,115.39,23500.0,90.2401,90.3732,90.2245,90.3106,23500.0
2014-01-09 15:10:00,115.4,115.67,115.4,115.59,35400.0,90.3184,90.5297,90.3184,90.4671,35400.0
2014-01-09 15:20:00,115.59,115.76,115.59,115.61,46800.0,90.4671,90.6002,90.4671,90.4828,46800.0
2014-01-09 15:30:00,115.62,115.67,115.53,115.65,58300.0,90.4906,90.5297,90.4201,90.5141,58300.0
2014-01-09 15:40:00,115.66,115.72,115.55,115.61,61300.0,90.5219,90.5688,90.4358,90.4828,61300.0
2014-01-09 15:50:00,115.62,115.67,115.49,115.5,103200.0,90.4906,90.5297,90.3888,90.3967,103200.0
2014-01-10 09:30:00,115.71,115.84,115.15,115.25,39200.0,90.561,90.6628,90.1227,90.201,39200.0
2014-01-10 09:40:00,115.32,115.4,115.01,115.13,19100.0,90.2558,90.3184,90.0132,90.1071,19100.0
2014-01-10 09:50:00,115.19,115.29,115.13,115.21,27500.0,90.154,90.2323,90.1071,90.1697,27500.0
2014-01-10 10:00:00,115.25,115.25,114.48,114.64,42300.0,90.201,90.201,89.5984,89.7236,42300.0
2014-01-10 10:10:00,114.74,115.02,114.56,115.0,19100.0,89.8018,90.021,89.661,90.0053,19100.0
2014-01-10 10:20:00,114.98,115.03,114.88,114.97,11900.0,89.9897,90.0288,89.9114,89.9819,11900.0
2014-01-10 10:30:00,115.0,115.01,114.74,114.79,18600.0,90.0053,90.0132,89.8018,89.841,18600.0
2014-01-10 10:40:00,114.82,114.95,114.59,114.88,27500.0,89.8645,89.9662,89.6844,89.9114,27500.0
2014-01-10 10:50:00,114.91,114.98,114.65,114.8,50400.0,89.9349,89.9897,89.7314,89.8488,50400.0
2014-01-10 11:00:00,114.82,114.96,114.7,114.86,36700.0,89.8645,89.974,89.7705,89.8958,36700.0
2014-01-10 11:10:00,114.87,115.0,114.82,114.87,16200.0,89.9036,90.0053,89.8645,89.9036,16200.0
2014-01-10 11:20:00,114.87,114.87,114.58,114.65,26500.0,89.9036,89.9036,89.6766,89.7314,26500.0
2014-01-10 11:30:00,114.63,114.73,114.37,114.59,34300.0,89.7158,89.794,89.5123,89.6844,34300.0
2014-01-10 11:40:00,114.57,114.72,114.52,114.62,23900.0,89.6688,89.7862,89.6297,89.7079,23900.0
2014-01-10 11:50:00,114.64,114.69,114.57,114.62,14100.0,89.7236,89.7627,89.6688,89.7079,14100.0
2014-01-10 12:00:00,114.63,114.64,114.52,114.63,20400.0,89.7158,89.7236,89.6297,89.7158,20400.0
2014-01-10 12:10:00,114.63,114.67,114.56,114.67,28700.0,89.7158,89.7471,89.661,89.7471,28700.0
2014-01-10 12:20:00,114.7,114.75,114.59,114.6,12600.0,89.7705,89.8097,89.6844,89.6923,12600.0
2014-01-10 12:30:00,114.6,114.76,114.6,114.73,13700.0,89.6923,89.8175,89.6923,89.794,13700.0
2014-01-10 12:40:00,114.75,114.9,114.75,114.89,64600.0,89.8097,89.9271,89.8097,89.9192,64600.0
2014-01-10 12:50:00,114.91,114.98,114.84,114.88,24800.0,89.9349,89.9897,89.8801,89.9114,24800.0
2014-01-10 13:00:00,114.84,114.9,114.75,114.86,34400.0,89.8801,89.9271,89.8097,89.8958,34400.0
2014-01-10 13:10:00,114.86,114.94,114.83,114.9,12100.0,89.8958,89.9584,89.8723,89.9271,12100.0
2014-01-10 13:20:00,114.9,114.96,114.88,114.96,8800.0,89.9271,89.974,89.9114,89.974,8800.0
2014-01-10 13:30:00,114.97,115.01,114.95,114.96,11200.0,89.9819,90.0132,89.9662,89.974,11200.0
2014-01-10 13:40:00,114.96,115.0,114.93,115.0,18700.0,89.974,90.0053,89.9506,90.0053,18700.0
2014-01-10 13:50:00,115.0,115.02,114.69,114.74,16500.0,90.0053,90.021,89.7627,89.8018,16500.0
2014-01-10 14:00:00,114.71,114.97,114.7,114.97,10000.0,89.7784,89.9819,89.7705,89.9819,10000.0
2014-01-10 14:10:00,114.96,114.96,114.8,114.84,12300.0,89.974,89.974,89.8488,89.8801,12300.0
2014-01-10 14:20:00,114.84,114.85,114.67,114.68,18000.0,89.8801,89.8879,89.7471,89.7549,18000.0
2014-01-10 14:30:00,114.7,114.8,114.65,114.72,10100.0,89.7705,89.8488,89.7314,89.7862,10100.0
2014-01-10 14:40:00,114.72,114.79,114.66,114.66,8300.0,89.7862,89.841,89.7392,89.7392,8300.0
2014-01-10 14:50:00,114.67,114.78,114.66,114.71,7500.0,89.7471,89.8332,89.7392,89.7784,7500.0
2014-01-10 15:00:00,114.71,114.85,114.69,114.79,38900.0,89.7784,89.8879,89.7627,89.841,38900.0
2014-01-10 15:10:00,114.8,115.01,114.77,114.94,30400.0,89.8488,90.0132,89.8253,89.9584,30400.0
2014-01-10 15:20:00,114.95,114.99,114.91,114.92,19700.0,89.9662,89.9975,89.9349,89.9427,19700.0
2014-01-10 15:30:00,114.92,114.95,114.89,114.95,38400.0,89.9427,89.9662,89.9192,89.9662,38400.0
2014-01-10 15:40:00,114.95,115.07,114.93,114.95,38200.0,89.9662,90.0601,89.9506,89.9662,38200.0
2014-01-10 15:50:00,114.96,115.08,114.96,115.06,78100.0,89.974,90.0679,89.974,90.0523,78100.0
2014-01-13 09:30:00,114.93,115.33,114.8,115.13,18600.0,89.9506,90.2636,89.8488,90.1071,18600.0
2014-01-13 09:40:00,115.02,115.15,114.81,114.96,4700.0,90.021,90.1227,89.8566,89.974,4700.0
2014-01-13 09:50:00,115.03,115.07,114.9,114.91,24300.0,90.0288,90.0601,89.9271,89.9349,24300.0
2014-01-13 10:00:00,114.99,115.19,114.96,115.05,28700.0,89.9975,90.154,89.974,90.0445,28700.0
2014-01-13 10:10:00,114.96,115.1,114.96,115.05,8800.0,89.974,90.0836,89.974,90.0445,8800.0
2014-01-13 10:20:00,115.04,115.17,115.0,115.11,23100.0,90.0366,90.1384,90.0053,90.0914,23100.0
2014-01-13 10:30:00,115.15,115.18,115.09,115.1,12300.0,90.1227,90.1462,90.0758,90.0836,12300.0
2014-01-13 10:40:00,115.1,115.14,115.06,115.07,11300.0,90.0836,90.1149,90.0523,90.0601,11300.0
2014-01-13 10:50:00,115.07,115.07,115.0,115.07,26300.0,90.0601,90.0601,90.0053,90.0601,26300.0
2014-01-13 11:00:00,115.07,115.07,114.91,114.94,17600.0,90.0601,90.0601,89.9349,89.9584,17600.0
2014-01-13 11:10:00,114.95,115.05,114.95,115.0,16700.0,89.9662,90.0445,89.9662,90.0053,16700.0
2014-01-13 11:20:00,115.0,115.16,114.97,115.12,72400.0,90.0053,90.1306,89.9819,90.0993,72400.0
2014-01-13 11:30:00,115.11,115.16,115.05,115.11,18900.0,90.0914,90.1306,90.0445,90.0914,18900.0
2014-01-13 11:40:00,115.11,115.21,115.1,115.17,36100.0,90.0914,90.1697,90.0836,90.1384,36100.0
2014-01-13 11:50:00,115.17,115.18,115.08,115.13,15800.0,90.1384,90.1462,90.0679,90.1071,15800.0
2014-01-13 12:00:00,115.15,115.16,114.91,114.96,13800.0,90.1227,90.1306,89.9349,89.974,13800.0
2014-01-13 12:10:00,114.96,114.96,114.85,114.87,14300.0,89.974,89.974,89.8879,89.9036,14300.0
2014-01-13 12:20:00,114.84,114.89,114.55,114.62,18300.0,89.8801,89.9192,89.6531,89.7079,18300.0
2014-01-13 12:30:00,114.62,114.69,114.54,114.55,16600.0,89.7079,89.7627,89.6453,89.6531,16600.0
2014-01-13 12:40:00,114.61,114.69,114.54,114.55,11800.0,89.7001,89.7627,89.6453,89.6531,11800.0
2014-01-13 12:50:00,114.55,114.62,114.51,114.53,65700.0,89.6531,89.7079,89.6218,89.6375,65700.0
2014-01-13 13:00:00,114.53,114.61,114.45,114.59,39800.0,89.6375,89.7001,89.5749,89.6844,39800.0
2014-01-13 13:10:00,114.56,114.6,114.5,114.55,46900.0,89.661,89.6923,89.614,89.6531,46900.0
2014-01-13 13:20:00,114.54,114.66,114.53,114.63,18600.0,89.6453,89.7392,89.6375,89.7158,18600.0
2014-01-13 13:30:00,114.63,114.63,114.51,114.56,20600.0,89.7158,89.7158,89.6218,89.661,20600.0
2014-01-13 13:40:00,114.54,114.64,114.46,114.46,61500.0,89.6453,89.7236,89.5827,89.5827,61500.0
2014-01-13 13:50:00,114.44,114.48,114.33,114.48,9000.0,89.567,89.5984,89.481,89.5984,9000.0
2014-01-13 14:00:00,114.44,114.44,114.22,114.22,7500.0,89.567,89.567,89.3949,89.3949,7500.0
2014-01-13 14:10:00,114.22,114.31,114.08,114.1,8500.0,89.3949,89.4653,89.2853,89.3009,8500.0
2014-01-13 14:20:00,114.09,114.19,113.97,113.98,10500.0,89.2931,89.3714,89.1992,89.207,10500.0
2014-01-13 14:30:00,113.94,113.96,113.79,113.86,19900.0,89.1757,89.1914,89.0583,89.1131,19900.0
2014-01-13 14:40:00,113.87,113.95,113.61,113.67,16300.0,89.1209,89.1835,88.9174,88.9644,16300.0
2014-01-13 14:50:00,113.66,113.66,113.45,113.57,14600.0,88.9566,88.9566,88.7922,88.8861,14600.0
2014-01-13 15:00:00,113.52,113.53,113.1,113.23,20000.0,88.847,88.8548,88.5183,88.62,20000.0
2014-01-13 15:10:00,113.28,113.34,113.2,113.33,21300.0,88.6592,88.7061,88.5966,88.6983,21300.0
2014-01-13 15:20:00,113.36,113.44,113.22,113.35,39200.0,88.7218,88.7844,88.6122,88.714,39200.0
2014-01-13 15:30:00,113.34,113.34,112.98,113.0,38700.0,88.7061,88.7061,88.4244,88.44,38700.0
2014-01-13 15:40:00,112.99,113.2,112.89,113.18,49800.0,88.4322,88.5966,88.3539,88.5809,49800.0
2014-01-13 15:50:00,113.18,113.33,113.08,113.18,87600.0,88.5809,88.6983,88.5026,88.5809,87600.0
2014-01-14 09:30:00,113.62,114.24,113.62,113.92,32100.0,88.9253,89.4105,88.9253,89.1601,32100.0
2014-01-14 09:40:00,113.91,113.91,113.35,113.46,24300.0,89.1522,89.1522,88.714,88.8,24300.0
2014-01-14 09:50:00,113.52,113.7,113.35,113.69,17400.0,88.847,88.9879,88.714,88.9801,17400.0
2014-01-14 10:00:00,113.69,114.05,113.47,113.53,27600.0,88.9801,89.2618,88.8079,88.8548,27600.0
2014-01-14 10:10:00,113.6,113.61,113.36,113.5,37700.0,88.9096,88.9174,88.7218,88.8314,37700.0
2014-01-14 10:20:00,113.5,113.56,113.28,113.33,17600.0,88.8314,88.8783,88.6592,88.6983,17600.0
2014-01-14 10:30:00,113.33,113.48,113.33,113.34,15600.0,88.6983,88.8157,88.6983,88.7061,15600.0
2014-01-14 10:40:00,113.35,113.45,113.16,113.22,27000.0,88.714,88.7922,88.5653,88.6122,27000.0
2014-01-14 10:50:00,113.22,113.41,113.12,113.34,30700.0,88.6122,88.7609,88.5339,88.7061,30700.0
2014-01-14 11:00:00,113.34,113.42,113.28,113.3,24100.0,88.7061,88.7687,88.6592,88.6748,24100.0
2014-01-14 11:10:00,113.28,113.5,113.28,113.48,69500.0,88.6592,88.8314,88.6592,88.8157,69500.0
2014-01-14 11:20:00,113.47,113.5,113.37,113.47,27300.0,88.8079,88.8314,88.7296,88.8079,27300.0
2014-01-14 11:30:00,113.49,113.54,113.42,113.51,29600.0,88.8235,88.8627,88.7687,88.8392,29600.0
2014-01-14 11:40:00,113.51,113.58,113.44,113.45,71800.0,88.8392,88.894,88.7844,88.7922,71800.0
2014-01-14 11:50:00,113.45,113.53,113.42,113.5,21000.0,88.7922,88.8548,88.7687,88.8314,21000.0
2014-01-14 12:00:00,113.53,113.55,113.45,113.49,20700.0,88.8548,88.8705,88.7922,88.8235,20700.0
2014-01-14 12:10:00,113.5,113.61,113.49,113.49,29800.0,88.8314,88.9174,88.8235,88.8235,29800.0
2014-01-14 12:20:00,113.49,113.59,113.47,113.59,41900.0,88.8235,88.9018,88.8079,88.9018,41900.0
2014-01-14 12:30:00,113.59,113.67,113.48,113.67,37200.0,88.9018,88.9644,88.8157,88.9644,37200.0
2014-01-14 12:40:00,113.68,113.83,113.67,113.83,19600.0,88.9722,89.0896,88.9644,89.0896,19600.0
2014-01-14 12:50:00,113.81,113.86,113.61,113.66,30900.0,89.074,89.1131,88.9174,88.9566,30900.0
2014-01-14 13:00:00,113.66,113.72,113.61,113.71,38500.0,88.9566,89.0035,88.9174,88.9957,38500.0
2014-01-14 13:10:00,113.73,113.77,113.67,113.68,20700.0,89.0114,89.0427,88.9644,88.9722,20700.0
2014-01-14 13:20:00,113.72,113.75,113.65,113.7,21900.0,89.0035,89.027,88.9488,88.9879,21900.0
2014-01-14 13:30:00,113.69,113.8,113.65,113.76,30700.0,88.9801,89.0662,88.9488,89.0348,30700.0
2014-01-14 13:40:00,113.77,113.82,113.67,113.72,18100.0,89.0427,89.0818,88.9644,89.0035,18100.0
2014-01-14 13:50:00,113.73,113.8,113.71,113.79,21900.0,89.0114,89.0662,88.9957,89.0583,21900.0
2014-01-14 14:00:00,113.79,113.79,113.49,113.5,24000.0,89.0583,89.0583,88.8235,88.8314,24000.0
2014-01-14 14:10:00,113.5,113.53,113.41,113.42,19000.0,88.8314,88.8548,88.7609,88.7687,19000.0
2014-01-14 14:20:00,113.42,113.61,113.39,113.56,18600.0,88.7687,88.9174,88.7453,88.8783,18600.0
2014-01-14 14:30:00,113.59,113.71,113.57,113.7,17400.0,88.9018,88.9957,88.8861,88.9879,17400.0
2014-01-14 14:40:00,113.69,113.8,113.67,113.78,13500.0,88.9801,89.0662,88.9644,89.0505,13500.0
2014-01-14 14:50:00,113.78,113.8,113.7,113.8,33000.0,89.0505,89.0662,88.9879,89.0662,33000.0
2014-01-14 15:00:00,113.81,113.81,113.71,113.73,26200.0,89.074,89.074,88.9957,89.0114,26200.0
2014-01-14 15:10:00,113.73,113.9,113.72,113.9,38400.0,89.0114,89.1444,89.0035,89.1444,38400.0
2014-01-14 15:20:00,113.9,114.21,113.88,114.21,29400.0,89.1444,89.387,89.1288,89.387,29400.0
2014-01-14 15:30:00,114.21,114.28,114.16,114.27,39900.0,89.387,89.4418,89.3479,89.434,39900.0
2014-01-14 15:40:00,114.27,114.29,114.0,114.06,49700.0,89.434,89.4497,89.2227,89.2696,49700.0
2014-01-14 15:50:00,114.05,114.23,114.01,114.19,59600.0,89.2618,89.4027,89.2305,89.3714,59600.0
2014-01-15 09:30:00,114.39,114.66,114.2,114.53,36000.0,89.5279,89.7392,89.3792,89.6375,36000.0
2014-01-15 09:40:00,114.54,114.56,114.27,114.29,18700.0,89.6453,89.661,89.434,89.4497,18700.0
2014-01-15 09:50:00,114.25,114.26,113.78,114.01,37700.0,89.4183,89.4262,89.0505,89.2305,37700.0
2014-01-15 10:00:00,114.04,114.26,113.97,114.07,33600.0,89.254,89.4262,89.1992,89.2775,33600.0
2014-01-15 10:10:00,114.1,114.14,113.74,113.91,78000.0,89.3009,89.3323,89.0192,89.1522,78000.0
2014-01-15 10:20:00,113.94,114.01,113.87,113.98,30500.0,89.1757,89.2305,89.1209,89.207,30500.0
2014-01-15 10:30:00,113.95,114.02,113.89,113.89,28100.0,89.1835,89.2383,89.1366,89.1366,28100.0
2014-01-15 10:40:00,113.89,114.02,113.81,114.0,15600.0,89.1366,89.2383,89.074,89.2227,15600.0
2014-01-15 10:50:00,113.97,114.03,113.88,113.95,23700.0,89.1992,89.2462,89.1288,89.1835,23700.0
2014-01-15 11:00:00,113.96,114.03,113.95,114.0,57200.0,89.1914,89.2462,89.1835,89.2227,57200.0
2014-01-15 11:10:00,114.0,114.02,113.87,113.87,25400.0,89.2227,89.2383,89.1209,89.1209,25400.0
2014-01-15 11:20:00,113.9,113.94,113.7,113.79,12200.0,89.1444,89.1757,88.9879,89.0583,12200.0
2014-01-15 11:30:00,113.8,113.94,113.8,113.92,22900.0,89.0662,89.1757,89.0662,89.1601,22900.0
2014-01-15 11:40:00,113.94,114.01,113.85,113.99,18000.0,89.1757,89.2305,89.1053,89.2149,18000.0
2014-01-15 11:50:00,113.95,114.0,113.87,113.99,8100.0,89.1835,89.2227,89.1209,89.2149,8100.0
2014-01-15 12:00:00,114.0,114.05,113.94,113.97,19600.0,89.2227,89.2618,89.1757,89.1992,19600.0
2014-01-15 12:10:00,113.98,114.0,113.94,113.98,8100.0,89.207,89.2227,89.1757,89.207,8100.0
2014-01-15 12:20:00,113.98,114.02,113.93,113.97,16800.0,89.207,89.2383,89.1679,89.1992,16800.0
2014-01-15 12:30:00,113.99,113.99,113.84,113.89,14800.0,89.2149,89.2149,89.0975,89.1366,14800.0
2014-01-15 12:40:00,113.88,113.88,113.77,113.83,6600.0,89.1288,89.1288,89.0427,89.0896,6600.0
2014-01-15 12:50:00,113.83,113.88,113.78,113.87,11900.0,89.0896,89.1288,89.0505,89.1209,11900.0
2014-01-15 13:00:00,113.88,114.01,113.88,113.95,6100.0,89.1288,89.2305,89.1288,89.1835,6100.0
2014-01-15 13:10:00,113.96,114.01,113.95,114.0,15600.0,89.1914,89.2305,89.1835,89.2227,15600.0
2014-01-15 13:20:00,114.0,114.01,113.87,113.96,18400.0,89.2227,89.2305,89.1209,89.1914,18400.0
2014-01-15 13:30:00,113.96,114.1,113.92,114.06,42400.0,89.1914,89.3009,89.1601,89.2696,42400.0
2014-01-15 13:40:00,114.06,114.09,114.01,114.05,10800.0,89.2696,89.2931,89.2305,89.2618,10800.0
2014-01-15 13:50:00,114.08,114.09,113.97,113.98,22500.0,89.2853,89.2931,89.1992,89.207,22500.0
2014-01-15 14:00:00,113.99,114.01,113.94,113.97,21900.0,89.2149,89.2305,89.1757,89.1992,21900.0
2014-01-15 14:10:00,113.97,114.02,113.93,114.02,28500.0,89.1992,89.2383,89.1679,89.2383,28500.0
2014-01-15 14:20:00,114.01,114.06,114.01,114.03,25600.0,89.2305,89.2696,89.2305,89.2462,25600.0
2014-01-15 14:30:00,114.05,114.06,113.97,114.01,27600.0,89.2618,89.2696,89.1992,89.2305,27600.0
2014-01-15 14:40:00,114.0,114.11,113.98,114.11,18600.0,89.2227,89.3088,89.207,89.3088,18600.0
2014-01-15 14:50:00,114.11,114.13,114.05,114.11,23800.0,89.3088,89.3244,89.2618,89.3088,23800.0
2014-01-15 15:00:00,114.12,114.18,114.11,114.18,25900.0,89.3166,89.3636,89.3088,89.3636,25900.0
2014-01-15 15:10:00,114.18,114.21,114.06,114.06,39700.0,89.3636,89.387,89.2696,89.2696,39700.0
2014-01-15 15:20:00,114.06,114.09,113.98,114.04,30800.0,89.2696,89.2931,89.207,89.254,30800.0
2014-01-15 15:30:00,114.05,114.25,114.05,114.23,37900.0,89.2618,89.4183,89.2618,89.4027,37900.0
2014-01-15 15:40:00,114.23,114.28,114.14,114.24,47100.0,89.4027,89.4418,89.3323,89.4105,47100.0
2014-01-15 15:50:00,114.25,114.38,114.25,114.38,58600.0,89.4183,89.5201,89.4183,89.5201,58600.0
2014-01-16 09:30:00,114.29,114.35,113.83,114.14,32900.0,89.4497,89.4966,89.0896,89.3323,32900.0
2014-01-16 09:40:00,114.18,114.26,113.99,114.2,19100.0,89.3636,89.4262,89.2149,89.3792,19100.0
2014-01-16 09:50:00,114.21,114.26,114.03,114.11,28000.0,89.387,89.4262,89.2462,89.3088,28000.0
2014-01-16 10:00:00,114.17,114.36,113.99,114.01,51600.0,89.3557,89.5044,89.2149,89.2305,51600.0
2014-01-16 10:10:00,113.99,114.15,113.97,114.15,15200.0,89.2149,89.3401,89.1992,89.3401,15200.0
2014-01-16 10:20:00,114.09,114.2,113.95,114.19,19200.0,89.2931,89.3792,89.1835,89.3714,19200.0
2014-01-16 10:30:00,114.16,114.2,114.0,114.03,12500.0,89.3479,89.3792,89.2227,89.2462,12500.0
2014-01-16 10:40:00,114.07,114.18,113.95,113.98,10500.0,89.2775,89.3636,89.1835,89.207,10500.0
2014-01-16 10:50:00,113.95,114.0,113.81,113.95,20400.0,89.1835,89.2227,89.074,89.1835,20400.0
2014-01-16 11:00:00,113.95,114.07,113.89,114.06,33200.0,89.1835,89.2775,89.1366,89.2696,33200.0
2014-01-16 11:10:00,114.06,114.12,113.91,113.91,25700.0,89.2696,89.3166,89.1522,89.1522,25700.0
2014-01-16 11:20:00,113.89,113.91,113.79,113.9,15700.0,89.1366,89.1522,89.0583,89.1444,15700.0
2014-01-16 11:30:00,113.96,114.14,113.93,114.09,13400.0,89.1914,89.3323,89.1679,89.2931,13400.0
2014-01-16 11:40:00,114.08,114.14,114.01,114.08,31000.0,89.2853,89.3323,89.2305,89.2853,31000.0
2014-01-16 11:50:00,114.1,114.14,114.0,114.09,14500.0,89.3009,89.3323,89.2227,89.2931,14500.0
2014-01-16 12:00:00,114.07,114.09,114.0,114.05,13300.0,89.2775,89.2931,89.2227,89.2618,13300.0
2014-01-16 12:10:00,114.04,114.07,113.98,114.0,9400.0,89.254,89.2775,89.207,89.2227,9400.0
2014-01-16 12:20:00,114.01,114.06,113.95,114.05,8300.0,89.2305,89.2696,89.1835,89.2618,8300.0
2014-01-16 12:30:00,114.06,114.11,114.04,114.08,7100.0,89.2696,89.3088,89.254,89.2853,7100.0
2014-01-16 12:40:00,114.03,114.15,114.03,114.11,7200.0,89.2462,89.3401,89.2462,89.3088,7200.0
2014-01-16 12:50:00,114.11,114.21,114.09,114.2,11400.0,89.3088,89.387,89.2931,89.3792,11400.0
2014-01-16 13:00:00,114.21,114.21,114.09,114.2,7400.0,89.387,89.387,89.2931,89.3792,7400.0
2014-01-16 13:10:00,114.21,114.21,114.08,114.17,9900.0,89.387,89.387,89.2853,89.3557,9900.0
2014-01-16 13:20:00,114.2,114.21,114.08,114.16,8800.0,89.3792,89.387,89.2853,89.3479,8800.0
2014-01-16 13:30:00,114.12,114.12,114.08,114.1,4600.0,89.3166,89.3166,89.2853,89.3009,4600.0
2014-01-16 13:40:00,114.1,114.11,114.01,114.05,5400.0,89.3009,89.3088,89.2305,89.2618,5400.0
2014-01-16 13:50:00,114.09,114.17,114.07,114.07,5500.0,89.2931,89.3557,89.2775,89.2775,5500.0
2014-01-16 14:00:00,114.06,114.11,113.98,114.0,18100.0,89.2696,89.3088,89.207,89.2227,18100.0
2014-01-16 14:10:00,113.99,114.0,113.88,113.88,13500.0,89.2149,89.2227,89.1288,89.1288,13500.0
2014-01-16 14:20:00,113.87,113.87,113.72,113.81,19700.0,89.1209,89.1209,89.0035,89.074,19700.0
2014-01-16 14:30:00,113.83,113.89,113.83,113.85,13100.0,89.0896,89.1366,89.0896,89.1053,13100.0
2014-01-16 14:40:00,113.85,113.86,113.76,113.83,10500.0,89.1053,89.1131,89.0348,89.0896,10500.0
2014-01-16 14:50:00,113.83,113.86,113.8,113.84,17500.0,89.0896,89.1131,89.0662,89.0975,17500.0
2014-01-16 15:00:00,113.82,113.87,113.77,113.85,17800.0,89.0818,89.1209,89.0427,89.1053,17800.0
2014-01-16 15:10:00,113.86,113.86,113.69,113.7,23400.0,89.1131,89.1131,88.9801,88.9879,23400.0
2014-01-16 15:20:00,113.7,113.78,113.68,113.7,36800.0,88.9879,89.0505,88.9722,88.9879,36800.0
2014-01-16 15:30:00,113.7,113.84,113.68,113.8,42500.0,88.9879,89.0975,88.9722,89.0662,42500.0
2014-01-16 15:40:00,113.8,113.82,113.58,113.58,51400.0,89.0662,89.0818,88.894,88.894,51400.0
2014-01-16 15:50:00,113.58,113.69,113.57,113.64,103800.0,88.894,88.9801,88.8861,88.9409,103800.0
2014-01-17 09:30:00,113.48,113.89,113.23,113.89,136300.0,88.8157,89.1366,88.62,89.1366,136300.0
2014-01-17 09:40:00,113.92,114.02,113.48,113.53,24200.0,89.1601,89.2383,88.8157,88.8548,24200.0
2014-01-17 09:50:00,113.51,113.81,113.45,113.8,26300.0,88.8392,89.074,88.7922,89.0662,26300.0
2014-01-17 10:00:00,113.75,114.02,113.56,113.89,25100.0,89.027,89.2383,88.8783,89.1366,25100.0
2014-01-17 10:10:00,113.88,114.03,113.87,113.92,30300.0,89.1288,89.2462,89.1209,89.1601,30300.0
2014-01-17 10:20:00,113.93,113.98,113.81,113.87,14100.0,89.1679,89.207,89.074,89.1209,14100.0
2014-01-17 10:30:00,113.88,114.24,113.88,114.18,17200.0,89.1288,89.4105,89.1288,89.3636,17200.0
2014-01-17 10:40:00,114.21,114.26,114.15,114.23,37900.0,89.387,89.4262,89.3401,89.4027,37900.0
2014-01-17 10:50:00,114.21,114.25,113.99,114.01,15800.0,89.387,89.4183,89.2149,89.2305,15800.0
2014-01-17 11:00:00,114.06,114.2,114.02,114.02,16500.0,89.2696,89.3792,89.2383,89.2383,16500.0
2014-01-17 11:10:00,113.99,114.1,113.93,114.03,19300.0,89.2149,89.3009,89.1679,89.2462,19300.0
2014-01-17 11:20:00,114.01,114.02,113.81,113.86,21900.0,89.2305,89.2383,89.074,89.1131,21900.0
2014-01-17 11:30:00,113.87,113.94,113.86,113.89,17400.0,89.1209,89.1757,89.1131,89.1366,17400.0
2014-01-17 11:40:00,113.89,114.0,113.89,114.0,59400.0,89.1366,89.2227,89.1366,89.2227,59400.0
2014-01-17 11:50:00,114.0,114.0,113.97,113.97,16000.0,89.2227,89.2227,89.1992,89.1992,16000.0
2014-01-17 12:00:00,113.98,114.01,113.92,114.0,27900.0,89.207,89.2305,89.1601,89.2227,27900.0
2014-01-17 12:10:00,114.0,114.01,113.96,113.99,19000.0,89.2227,89.2305,89.1914,89.2149,19000.0
2014-01-17 12:20:00,113.99,114.05,113.98,114.01,12100.0,89.2149,89.2618,89.207,89.2305,12100.0
2014-01-17 12:30:00,114.0,114.02,113.97,113.98,14000.0,89.2227,89.2383,89.1992,89.207,14000.0
2014-01-17 12:40:00,114.0,114.01,113.95,114.0,17600.0,89.2227,89.2305,89.1835,89.2227,17600.0
2014-01-17 12:50:00,114.0,114.02,113.98,113.98,15500.0,89.2227,89.2383,89.207,89.207,15500.0
2014-01-17 13:00:00,114.0,114.01,113.97,113.97,15300.0,89.2227,89.2305,89.1992,89.1992,15300.0
2014-01-17 13:10:00,113.97,114.0,113.81,113.98,11800.0,89.1992,89.2227,89.074,89.207,11800.0
2014-01-17 13:20:00,113.98,114.03,113.96,114.0,13800.0,89.207,89.2462,89.1914,89.2227,13800.0
2014-01-17 13:30:00,114.0,114.02,113.94,113.96,7200.0,89.2227,89.2383,89.1757,89.1914,7200.0
2014-01-17 13:40:00,113.96,113.99,113.84,113.88,18700.0,89.1914,89.2149,89.0975,89.1288,18700.0
2014-01-17 13:50:00,113.9,114.0,113.86,113.94,10700.0,89.1444,89.2227,89.1131,89.1757,10700.0
2014-01-17 14:00:00,113.94,114.0,113.93,114.0,16100.0,89.1757,89.2227,89.1679,89.2227,16100.0
2014-01-17 14:10:00,114.01,114.02,113.8,113.9,22000.0,89.2305,89.2383,89.0662,89.1444,22000.0
2014-01-17 14:20:00,113.91,113.94,113.83,113.85,11400.0,89.1522,89.1757,89.0896,89.1053,11400.0
2014-01-17 14:30:00,113.84,113.84,113.74,113.76,11900.0,89.0975,89.0975,89.0192,89.0348,11900.0
2014-01-17 14:40:00,113.76,113.79,113.68,113.7,14400.0,89.0348,89.0583,88.9722,88.9879,14400.0
2014-01-17 14:50:00,113.71,113.72,113.58,113.58,17600.0,88.9957,89.0035,88.894,88.894,17600.0
2014-01-17 15:00:00,113.6,113.69,113.4,113.41,23000.0,88.9096,88.9801,88.7531,88.7609,23000.0
2014-01-17 15:10:00,113.42,113.42,113.28,113.3,17300.0,88.7687,88.7687,88.6592,88.6748,17300.0
2014-01-17 15:20:00,113.29,113.38,113.16,113.33,25500.0,88.667,88.7374,88.5653,88.6983,25500.0
2014-01-17 15:30:00,113.33,113.33,113.0,113.19,28600.0,88.6983,88.6983,88.44,88.5887,28600.0
2014-01-17 15:40:00,113.2,113.41,113.15,113.38,40000.0,88.5966,88.7609,88.5574,88.7374,40000.0
2014-01-17 15:50:00,113.4,113.43,113.23,113.38,78300.0,88.7531,88.7766,88.62,88.7374,78300.0
2014-01-21 09:30:00,113.92,114.62,113.71,114.04,35700.0,89.1601,89.7079,88.9957,89.254,35700.0
2014-01-21 09:40:00,114.04,114.17,113.84,114.07,37100.0,89.254,89.3557,89.0975,89.2775,37100.0
2014-01-21 09:50:00,114.02,114.27,113.89,114.14,31400.0,89.2383,89.434,89.1366,89.3323,31400.0
2014-01-21 10:00:00,114.17,114.28,114.07,114.2,32000.0,89.3557,89.4418,89.2775,89.3792,32000.0
2014-01-21 10:10:00,114.22,114.24,114.04,114.22,21400.0,89.3949,89.4105,89.254,89.3949,21400.0
2014-01-21 10:20:00,114.18,114.18,114.02,114.1,29300.0,89.3636,89.3636,89.2383,89.3009,29300.0
2014-01-21 10:30:00,114.09,114.11,113.92,114.0,22800.0,89.2931,89.3088,89.1601,89.2227,22800.0
2014-01-21 10:40:00,114.0,114.04,113.92,114.03,20100.0,89.2227,89.254,89.1601,89.2462,20100.0
2014-01-21 10:50:00,114.04,114.04,113.87,114.03,30300.0,89.254,89.254,89.1209,89.2462,30300.0
2014-01-21 11:00:00,114.01,114.13,113.75,113.75,36000.0,89.2305,89.3244,89.027,89.027,36000.0
2014-01-21 11:10:00,113.71,113.72,113.51,113.55,15500.0,88.9957,89.0035,88.8392,88.8705,15500.0
2014-01-21 11:20:00,113.5,113.66,113.5,113.51,8200.0,88.8314,88.9566,88.8314,88.8392,8200.0
2014-01-21 11:30:00,113.57,113.75,113.54,113.67,12000.0,88.8861,89.027,88.8627,88.9644,12000.0
2014-01-21 11:40:00,113.69,113.69,113.5,113.55,11100.0,88.9801,88.9801,88.8314,88.8705,11100.0
2014-01-21 11:50:00,113.55,113.55,113.35,113.47,8400.0,88.8705,88.8705,88.714,88.8079,8400.0
2014-01-21 12:00:00,113.52,113.52,113.19,113.3,11900.0,88.847,88.847,88.5887,88.6748,11900.0
2014-01-21 12:10:00,113.31,113.46,113.29,113.4,12200.0,88.6826,88.8,88.667,88.7531,12200.0
2014-01-21 12:20:00,113.42,113.72,113.38,113.69,18200.0,88.7687,89.0035,88.7374,88.9801,18200.0
2014-01-21 12:30:00,113.71,113.78,113.68,113.73,10300.0,88.9957,89.0505,88.9722,89.0114,10300.0
2014-01-21 12:40:00,113.74,113.87,113.74,113.8,5500.0,89.0192,89.1209,89.0192,89.0662,5500.0
2014-01-21 12:50:00,113.81,113.9,113.79,113.9,9600.0,89.074,89.1444,89.0583,89.1444,9600.0
2014-01-21 13:00:00,113.9,114.01,113.88,114.0,12400.0,89.1444,89.2305,89.1288,89.2227,12400.0
2014-01-21 13:10:00,114.0,114.01,113.85,113.95,13800.0,89.2227,89.2305,89.1053,89.1835,13800.0
2014-01-21 13:20:00,113.95,114.0,113.88,113.97,17000.0,89.1835,89.2227,89.1288,89.1992,17000.0
2014-01-21 13:30:00,113.97,114.02,113.95,113.99,23900.0,89.1992,89.2383,89.1835,89.2149,23900.0
2014-01-21 13:40:00,114.0,114.01,113.94,113.98,18200.0,89.2227,89.2305,89.1757,89.207,18200.0
2014-01-21 13:50:00,113.99,114.01,113.96,113.98,13700.0,89.2149,89.2305,89.1914,89.207,13700.0
2014-01-21 14:00:00,113.99,114.03,113.96,113.99,26600.0,89.2149,89.2462,89.1914,89.2149,26600.0
2014-01-21 14:10:00,113.99,114.07,113.91,113.92,16700.0,89.2149,89.2775,89.1522,89.1601,16700.0
2014-01-21 14:20:00,113.91,114.0,113.88,113.89,10700.0,89.1522,89.2227,89.1288,89.1366,10700.0
2014-01-21 14:30:00,113.9,114.09,113.89,114.05,24100.0,89.1444,89.2931,89.1366,89.2618,24100.0
2014-01-21 14:40:00,114.04,114.07,113.94,113.94,34900.0,89.254,89.2775,89.1757,89.1757,34900.0
2014-01-21 14:50:00,113.96,114.01,113.87,113.99,9000.0,89.1914,89.2305,89.1209,89.2149,9000.0
2014-01-21 15:00:00,113.96,113.97,113.88,113.9,11800.0,89.1914,89.1992,89.1288,89.1444,11800.0
2014-01-21 15:10:00,113.88,113.9,113.79,113.84,10000.0,89.1288,89.1444,89.0583,89.0975,10000.0
2014-01-21 15:20:00,113.88,113.89,113.73,113.75,20300.0,89.1288,89.1366,89.0114,89.027,20300.0
2014-01-21 15:30:00,113.75,113.93,113.72,113.92,74300.0,89.027,89.1679,89.0035,89.1601,74300.0
2014-01-21 15:40:00,113.93,114.08,113.91,114.08,44300.0,89.1679,89.2853,89.1522,89.2853,44300.0
2014-01-21 15:50:00,114.06,114.13,113.95,114.11,107300.0,89.2696,89.3244,89.1835,89.3088,107300.0
2014-01-22 09:30:00,114.51,114.95,114.51,114.87,45500.0,89.6218,89.9662,89.6218,89.9036,45500.0
2014-01-22 09:40:00,114.88,114.88,114.46,114.59,19200.0,89.9114,89.9114,89.5827,89.6844,19200.0
2014-01-22 09:50:00,114.59,114.63,114.32,114.44,13000.0,89.6844,89.7158,89.4731,89.567,13000.0
2014-01-22 10:00:00,114.43,114.49,114.31,114.33,15100.0,89.5592,89.6062,89.4653,89.481,15100.0
2014-01-22 10:10:00,114.35,114.39,114.17,114.24,14100.0,89.4966,89.5279,89.3557,89.4105,14100.0
2014-01-22 10:20:00,114.25,114.45,114.07,114.44,40500.0,89.4183,89.5749,89.2775,89.567,40500.0
2014-01-22 10:30:00,114.4,114.47,114.16,114.16,10800.0,89.5357,89.5905,89.3479,89.3479,10800.0
2014-01-22 10:40:00,114.11,114.26,113.88,113.88,11400.0,89.3088,89.4262,89.1288,89.1288,11400.0
2014-01-22 10:50:00,113.92,113.99,113.85,113.92,9300.0,89.1601,89.2149,89.1053,89.1601,9300.0
2014-01-22 11:00:00,113.91,113.99,113.81,113.91,8700.0,89.1522,89.2149,89.074,89.1522,8700.0
2014-01-22 11:10:00,113.91,114.04,113.91,113.98,15500.0,89.1522,89.254,89.1522,89.207,15500.0
2014-01-22 11:20:00,113.97,114.0,113.8,113.87,8800.0,89.1992,89.2227,89.0662,89.1209,8800.0
2014-01-22 11:30:00,113.88,113.98,113.75,113.93,19000.0,89.1288,89.207,89.027,89.1679,19000.0
2014-01-22 11:40:00,113.94,114.05,113.93,113.98,17300.0,89.1757,89.2618,89.1679,89.207,17300.0
2014-01-22 11:50:00,113.97,114.08,113.94,114.08,15900.0,89.1992,89.2853,89.1757,89.2853,15900.0
2014-01-22 12:00:00,114.09,114.19,114.04,114.15,6900.0,89.2931,89.3714,89.254,89.3401,6900.0
2014-01-22 12:10:00,114.15,114.36,114.15,114.3,16700.0,89.3401,89.5044,89.3401,89.4575,16700.0
2014-01-22 12:20:00,114.32,114.37,114.3,114.37,11100.0,89.4731,89.5123,89.4575,89.5123,11100.0
2014-01-22 12:30:00,114.34,114.4,114.31,114.32,16100.0,89.4888,89.5357,89.4653,89.4731,16100.0
2014-01-22 12:40:00,114.32,114.32,114.24,114.29,20200.0,89.4731,89.4731,89.4105,89.4497,20200.0
2014-01-22 12:50:00,114.27,114.32,114.25,114.27,14400.0,89.434,89.4731,89.4183,89.434,14400.0
2014-01-22 13:00:00,114.27,114.37,114.24,114.34,20000.0,89.434,89.5123,89.4105,89.4888,20000.0
2014-01-22 13:10:00,114.35,114.41,114.35,114.37,17800.0,89.4966,89.5436,89.4966,89.5123,17800.0
2014-01-22 13:20:00,114.41,114.52,114.39,114.5,26000.0,89.5436,89.6297,89.5279,89.614,26000.0
2014-01-22 13:30:00,114.48,114.52,114.47,114.52,16800.0,89.5984,89.6297,89.5905,89.6297,16800.0
2014-01-22 13:40:00,114.5,114.52,114.41,114.41,19600.0,89.614,89.6297,89.5436,89.5436,19600.0
2014-01-22 13:50:00,114.39,114.56,114.37,114.49,39600.0,89.5279,89.661,89.5123,89.6062,39600.0
2014-01-22 14:00:00,114.48,114.54,114.46,114.54,16700.0,89.5984,89.6453,89.5827,89.6453,16700.0
2014-01-22 14:10:00,114.55,114.65,114.54,114.62,17500.0,89.6531,89.7314,89.6453,89.7079,17500.0
2014-01-22 14:20:00,114.62,114.71,114.55,114.67,35500.0,89.7079,89.7784,89.6531,89.7471,35500.0
2014-01-22 14:30:00,114.68,114.73,114.59,114.73,12000.0,89.7549,89.794,89.6844,89.794,12000.0
2014-01-22 14:40:00,114.75,114.75,114.6,114.62,19400.0,89.8097,89.8097,89.6923,89.7079,19400.0
2014-01-22 14:50:00,114.63,114.77,114.63,114.77,25100.0,89.7158,89.8253,89.7158,89.8253,25100.0
2014-01-22 15:00:00,114.78,114.87,114.78,114.87,18900.0,89.8332,89.9036,89.8332,89.9036,18900.0
2014-01-22 15:10:00,114.84,114.84,114.69,114.71,18600.0,89.8801,89.8801,89.7627,89.7784,18600.0
2014-01-22 15:20:00,114.7,114.79,114.7,114.74,20100.0,89.7705,89.841,89.7705,89.8018,20100.0
2014-01-22 15:30:00,114.72,114.73,114.6,114.73,31000.0,89.7862,89.794,89.6923,89.794,31000.0
2014-01-22 15:40:00,114.72,114.74,114.59,114.69,27500.0,89.7862,89.8018,89.6844,89.7627,27500.0
2014-01-22 15:50:00,114.69,114.81,114.68,114.78,83400.0,89.7627,89.8566,89.7549,89.8332,83400.0
2014-01-23 09:30:00,114.11,114.12,112.93,113.25,59300.0,89.3088,89.3166,88.3852,88.6357,59300.0
2014-01-23 09:40:00,113.12,113.74,113.04,113.4,38500.0,88.5339,89.0192,88.4713,88.7531,38500.0
2014-01-23 09:50:00,113.4,113.75,113.4,113.51,21500.0,88.7531,89.027,88.7531,88.8392,21500.0
2014-01-23 10:00:00,113.52,113.62,112.75,112.95,27000.0,88.847,88.9253,88.2444,88.4009,27000.0
2014-01-23 10:10:00,112.88,112.95,112.58,112.82,25000.0,88.3461,88.4009,88.1113,88.2991,25000.0
2014-01-23 10:20:00,112.78,112.9,112.57,112.65,24700.0,88.2678,88.3618,88.1035,88.1661,24700.0
2014-01-23 10:30:00,112.63,112.82,112.44,112.73,30600.0,88.1504,88.2991,88.0017,88.2287,30600.0
2014-01-23 10:40:00,112.74,112.9,112.6,112.69,23600.0,88.2365,88.3618,88.127,88.1974,23600.0
2014-01-23 10:50:00,112.65,112.66,112.39,112.42,34000.0,88.1661,88.1739,87.9626,87.9861,34000.0
2014-01-23 11:00:00,112.48,112.48,112.25,112.41,11000.0,88.033,88.033,87.853,87.9783,11000.0
2014-01-23 11:10:00,112.39,112.69,112.36,112.55,18400.0,87.9626,88.1974,87.9391,88.0878,18400.0
2014-01-23 11:20:00,112.61,112.65,112.4,112.46,43300.0,88.1348,88.1661,87.9704,88.0174,43300.0
2014-01-23 11:30:00,112.45,112.49,112.22,112.24,15900.0,88.0096,88.0409,87.8296,87.8452,15900.0
2014-01-23 11:40:00,112.29,112.52,112.25,112.45,18300.0,87.8843,88.0644,87.853,88.0096,18300.0
2014-01-23 11:50:00,112.4,112.48,112.3,112.42,18800.0,87.9704,88.033,87.8922,87.9861,18800.0
2014-01-23 12:00:00,112.44,112.48,112.17,112.22,23500.0,88.0017,88.033,87.7904,87.8296,23500.0
2014-01-23 12:10:00,112.23,112.25,112.02,112.03,55800.0,87.8374,87.853,87.673,87.6809,55800.0
2014-01-23 12:20:00,112.03,112.08,111.81,111.84,21100.0,87.6809,87.72,87.5087,87.5321,21100.0
2014-01-23 12:30:00,111.85,112.04,111.66,112.04,53300.0,87.54,87.6887,87.3913,87.6887,53300.0
2014-01-23 12:40:00,112.04,112.22,112.01,112.08,23100.0,87.6887,87.8296,87.6652,87.72,23100.0
2014-01-23 12:50:00,112.1,112.1,111.8,111.91,24200.0,87.7356,87.7356,87.5008,87.5869,24200.0
2014-01-23 13:00:00,111.93,111.93,111.61,111.74,25000.0,87.6026,87.6026,87.3521,87.4539,25000.0
2014-01-23 13:10:00,111.71,111.83,111.58,111.64,15200.0,87.4304,87.5243,87.3287,87.3756,15200.0
2014-01-23 13:20:00,111.64,111.7,111.47,111.47,15700.0,87.3756,87.4226,87.2426,87.2426,15700.0
2014-01-23 13:30:00,111.45,111.57,111.34,111.48,33000.0,87.2269,87.3208,87.1408,87.2504,33000.0
2014-01-23 13:40:00,111.48,111.48,111.07,111.07,17200.0,87.2504,87.2504,86.9295,86.9295,17200.0
2014-01-23 13:50:00,111.05,111.31,111.05,111.2,15400.0,86.9138,87.1173,86.9138,87.0312,15400.0
2014-01-23 14:00:00,111.19,111.56,111.15,111.15,20300.0,87.0234,87.313,86.9921,86.9921,20300.0
2014-01-23 14:10:00,111.15,111.21,111.03,111.19,29100.0,86.9921,87.0391,86.8982,87.0234,29100.0
2014-01-23 14:20:00,111.21,111.31,111.08,111.13,14300.0,87.0391,87.1173,86.9373,86.9765,14300.0
2014-01-23 14:30:00,111.15,111.18,111.09,111.12,17200.0,86.9921,87.0156,86.9452,86.9686,17200.0
2014-01-23 14:40:00,111.12,111.3,111.09,111.24,24400.0,86.9686,87.1095,86.9452,87.0626,24400.0
2014-01-23 14:50:00,111.24,111.41,111.22,111.34,15700.0,87.0626,87.1956,87.0469,87.1408,15700.0
2014-01-23 15:00:00,111.32,111.42,111.19,111.19,47200.0,87.1252,87.2034,87.0234,87.0234,47200.0
2014-01-23 15:10:00,111.2,111.33,111.19,111.22,33600.0,87.0312,87.133,87.0234,87.0469,33600.0
2014-01-23 15:20:00,111.22,111.3,111.1,111.1,41500.0,87.0469,87.1095,86.953,86.953,41500.0
2014-01-23 15:30:00,111.1,111.38,111.06,111.15,39300.0,86.953,87.1721,86.9217,86.9921,39300.0
2014-01-23 15:40:00,111.17,111.37,111.11,111.14,76400.0,87.0078,87.1643,86.9608,86.9843,76400.0
2014-01-23 15:50:00,111.13,111.32,111.04,111.22,142200.0,86.9765,87.1252,86.906,87.0469,142200.0
2014-01-24 09:30:00,110.18,110.9,110.02,110.19,65600.0,86.2329,86.7965,86.1077,86.2408,65600.0
2014-01-24 09:40:00,110.13,110.48,110.11,110.45,38800.0,86.1938,86.4677,86.1782,86.4443,38800.0
2014-01-24 09:50:00,110.51,110.57,110.28,110.29,22800.0,86.4912,86.5382,86.3112,86.319,22800.0
2014-01-24 10:00:00,110.3,110.3,110.11,110.13,23100.0,86.3269,86.3269,86.1782,86.1938,23100.0
2014-01-24 10:10:00,110.12,110.12,109.46,109.51,38900.0,86.186,86.186,85.6694,85.7086,38900.0
2014-01-24 10:20:00,109.52,109.84,109.39,109.69,43200.0,85.7164,85.9668,85.6146,85.8494,43200.0
2014-01-24 10:30:00,109.63,109.63,109.26,109.27,29300.0,85.8025,85.8025,85.5129,85.5207,29300.0
2014-01-24 10:40:00,109.25,109.33,108.59,108.9,33100.0,85.5051,85.5677,84.9885,85.2311,33100.0
2014-01-24 10:50:00,108.85,109.04,108.54,108.83,28400.0,85.192,85.3407,84.9494,85.1764,28400.0
2014-01-24 11:00:00,108.79,108.98,108.48,108.48,27300.0,85.145,85.2938,84.9024,84.9024,27300.0
2014-01-24 11:10:00,108.47,108.61,108.33,108.42,24700.0,84.8946,85.0042,84.785,84.8555,24700.0
2014-01-24 11:20:00,108.41,108.53,108.05,108.18,29200.0,84.8476,84.9416,84.5659,84.6676,29200.0
2014-01-24 11:30:00,108.2,108.56,108.12,108.55,18300.0,84.6833,84.965,84.6207,84.9572,18300.0
2014-01-24 11:40:00,108.59,108.72,108.49,108.6,13200.0,84.9885,85.0903,84.9103,84.9963,13200.0
2014-01-24 11:50:00,108.57,108.65,108.44,108.58,18800.0,84.9729,85.0355,84.8711,84.9807,18800.0
2014-01-24 12:00:00,108.6,108.61,108.27,108.36,22800.0,84.9963,85.0042,84.7381,84.8085,22800.0
2014-01-24 12:10:00,108.32,108.5,108.27,108.28,18800.0,84.7772,84.9181,84.7381,84.7459,18800.0
2014-01-24 12:20:00,108.31,108.4,108.15,108.21,33500.0,84.7694,84.8398,84.6441,84.6911,33500.0
2014-01-24 12:30:00,108.2,108.25,108.09,108.17,21000.0,84.6833,84.7224,84.5972,84.6598,21000.0
2014-01-24 12:40:00,108.19,108.19,107.74,107.79,31900.0,84.6755,84.6755,84.3233,84.3624,31900.0
2014-01-24 12:50:00,107.77,107.97,107.76,107.86,20500.0,84.3467,84.5033,84.3389,84.4172,20500.0
2014-01-24 13:00:00,107.89,107.9,107.63,107.88,27200.0,84.4407,84.4485,84.2372,84.4328,27200.0
2014-01-24 13:10:00,107.89,107.96,107.83,107.86,25600.0,84.4407,84.4954,84.3937,84.4172,25600.0
2014-01-24 13:20:00,107.89,107.9,107.55,107.61,52700.0,84.4407,84.4485,84.1746,84.2215,52700.0
2014-01-24 13:30:00,107.58,107.71,107.52,107.63,29600.0,84.198,84.2998,84.1511,84.2372,29600.0
2014-01-24 13:40:00,107.59,107.66,107.45,107.66,23500.0,84.2059,84.2606,84.0963,84.2606,23500.0
2014-01-24 13:50:00,107.67,107.86,107.67,107.75,16200.0,84.2685,84.4172,84.2685,84.3311,16200.0
2014-01-24 14:00:00,107.77,107.78,107.3,107.42,32300.0,84.3467,84.3546,83.9789,84.0728,32300.0
2014-01-24 14:10:00,107.4,107.53,107.12,107.29,23400.0,84.0572,84.1589,83.838,83.9711,23400.0
2014-01-24 14:20:00,107.29,107.38,107.15,107.2,19000.0,83.9711,84.0415,83.8615,83.9006,19000.0
2014-01-24 14:30:00,107.19,107.45,107.19,107.45,13300.0,83.8928,84.0963,83.8928,84.0963,13300.0
2014-01-24 14:40:00,107.42,107.45,107.18,107.27,19300.0,84.0728,84.0963,83.885,83.9554,19300.0
2014-01-24 14:50:00,107.29,107.29,107.13,107.22,18700.0,83.9711,83.9711,83.8458,83.9163,18700.0
2014-01-24 15:00:00,107.2,107.25,107.01,107.02,36400.0,83.9006,83.9398,83.7519,83.7597,36400.0
2014-01-24 15:10:00,107.02,107.07,106.76,106.87,34400.0,83.7597,83.7989,83.5563,83.6424,34400.0
2014-01-24 15:20:00,106.84,106.89,106.7,106.79,34400.0,83.6189,83.658,83.5093,83.5797,34400.0
2014-01-24 15:30:00,106.82,107.07,106.8,106.9,55400.0,83.6032,83.7989,83.5876,83.6658,55400.0
2014-01-24 15:40:00,106.93,107.01,106.77,106.81,48100.0,83.6893,83.7519,83.5641,83.5954,48100.0
2014-01-24 15:50:00,106.8,107.09,106.76,106.77,104200.0,83.5876,83.8145,83.5563,83.5641,104200.0
2014-01-27 09:30:00,106.89,107.38,106.89,107.09,25800.0,83.658,84.0415,83.658,83.8145,25800.0
2014-01-27 09:40:00,107.12,107.38,106.98,106.98,25700.0,83.838,84.0415,83.7284,83.7284,25700.0
2014-01-27 09:50:00,106.98,107.07,106.81,106.88,17700.0,83.7284,83.7989,83.5954,83.6502,17700.0
2014-01-27 10:00:00,106.89,107.01,106.61,106.65,40600.0,83.658,83.7519,83.4389,83.4702,40600.0
2014-01-27 10:10:00,106.72,106.89,106.21,106.23,37500.0,83.525,83.658,83.1258,83.1415,37500.0
2014-01-27 10:20:00,106.23,106.28,105.52,105.62,31300.0,83.1415,83.1806,82.5858,82.664,31300.0
2014-01-27 10:30:00,105.64,105.97,105.35,105.54,34900.0,82.6797,82.938,82.4527,82.6014,34900.0
2014-01-27 10:40:00,105.46,105.98,105.42,105.94,35700.0,82.5388,82.9458,82.5075,82.9145,35700.0
2014-01-27 10:50:00,105.89,105.95,105.62,105.76,40200.0,82.8753,82.9223,82.664,82.7736,40200.0
2014-01-27 11:00:00,105.73,105.73,105.38,105.56,79300.0,82.7501,82.7501,82.4762,82.6171,79300.0
2014-01-27 11:10:00,105.55,105.59,105.23,105.47,40400.0,82.6092,82.6406,82.3588,82.5466,40400.0
2014-01-27 11:20:00,105.45,105.62,105.17,105.18,39300.0,82.531,82.664,82.3118,82.3197,39300.0
2014-01-27 11:30:00,105.26,105.52,105.03,105.37,45700.0,82.3823,82.5858,82.2023,82.4684,45700.0
2014-01-27 11:40:00,105.32,105.54,105.3,105.47,25600.0,82.4292,82.6014,82.4136,82.5466,25600.0
2014-01-27 11:50:00,105.44,105.49,104.71,104.97,66300.0,82.5232,82.5623,81.9518,82.1553,66300.0
2014-01-27 12:00:00,104.91,105.02,104.65,104.8,37700.0,82.1083,82.1944,81.9049,82.0223,37700.0
2014-01-27 12:10:00,104.78,104.82,104.44,104.5,27200.0,82.0066,82.0379,81.7405,81.7875,27200.0
2014-01-27 12:20:00,104.5,104.63,104.19,104.57,26100.0,81.7875,81.8892,81.5448,81.8422,26100.0
2014-01-27 12:30:00,104.57,104.77,104.52,104.69,25300.0,81.8422,81.9988,81.8031,81.9362,25300.0
2014-01-27 12:40:00,104.69,104.95,104.63,104.94,69800.0,81.9362,82.1397,81.8892,82.1318,69800.0
2014-01-27 12:50:00,104.91,104.95,104.66,104.66,12300.0,82.1083,82.1397,81.9127,81.9127,12300.0
2014-01-27 13:00:00,104.66,104.91,104.57,104.81,34900.0,81.9127,82.1083,81.8422,82.0301,34900.0
2014-01-27 13:10:00,104.8,104.98,104.73,104.81,46100.0,82.0223,82.1631,81.9675,82.0301,46100.0
2014-01-27 13:20:00,104.85,104.97,104.65,104.89,21100.0,82.0614,82.1553,81.9049,82.0927,21100.0
2014-01-27 13:30:00,104.94,105.0,104.64,104.78,47800.0,82.1318,82.1788,81.897,82.0066,47800.0
2014-01-27 13:40:00,104.79,105.32,104.74,105.25,34100.0,82.0144,82.4292,81.9753,82.3744,34100.0
2014-01-27 13:50:00,105.19,105.34,105.04,105.08,15000.0,82.3275,82.4449,82.2101,82.2414,15000.0
2014-01-27 14:00:00,105.13,105.45,105.11,105.18,35500.0,82.2805,82.531,82.2649,82.3197,35500.0
2014-01-27 14:10:00,105.14,105.46,105.14,105.34,24100.0,82.2884,82.5388,82.2884,82.4449,24100.0
2014-01-27 14:20:00,105.38,105.57,105.31,105.51,21100.0,82.4762,82.6249,82.4214,82.5779,21100.0
2014-01-27 14:30:00,105.53,106.0,105.51,106.0,26100.0,82.5936,82.9614,82.5779,82.9614,26100.0
2014-01-27 14:40:00,106.02,106.11,105.71,105.77,32400.0,82.9771,83.0475,82.7345,82.7814,32400.0
2014-01-27 14:50:00,105.8,105.91,105.59,105.82,32300.0,82.8049,82.891,82.6406,82.8206,32300.0
2014-01-27 15:00:00,105.8,105.81,105.58,105.62,58900.0,82.8049,82.8127,82.6327,82.664,58900.0
2014-01-27 15:10:00,105.62,105.66,105.53,105.6,57300.0,82.664,82.6953,82.5936,82.6484,57300.0
2014-01-27 15:20:00,105.59,105.65,105.53,105.6,42500.0,82.6406,82.6875,82.5936,82.6484,42500.0
2014-01-27 15:30:00,105.6,105.77,105.5,105.59,60400.0,82.6484,82.7814,82.5701,82.6406,60400.0
2014-01-27 15:40:00,105.58,105.66,105.3,105.34,90300.0,82.6327,82.6953,82.4136,82.4449,90300.0
2014-01-27 15:50:00,105.35,105.48,104.86,104.92,177200.0,82.4527,82.5545,82.0692,82.1162,177200.0
2014-01-28 09:30:00,105.54,106.27,105.39,105.6,64900.0,82.6014,83.1728,82.484,82.6484,64900.0
2014-01-28 09:40:00,105.61,105.77,105.27,105.75,40000.0,82.6562,82.7814,82.3901,82.7658,40000.0
2014-01-28 09:50:00,105.7,105.94,105.59,105.92,63600.0,82.7266,82.9145,82.6406,82.8988,63600.0
2014-01-28 10:00:00,105.96,106.08,105.79,105.92,38600.0,82.9301,83.0241,82.7971,82.8988,38600.0
2014-01-28 10:10:00,105.91,106.09,105.67,106.04,43400.0,82.891,83.0319,82.7032,82.9927,43400.0
2014-01-28 10:20:00,106.01,106.22,105.96,106.14,54300.0,82.9693,83.1336,82.9301,83.071,54300.0
2014-01-28 10:30:00,106.15,106.45,106.09,106.38,77100.0,83.0788,83.3136,83.0319,83.2588,77100.0
2014-01-28 10:40:00,106.35,106.42,106.19,106.27,27600.0,83.2354,83.2902,83.1101,83.1728,27600.0
2014-01-28 10:50:00,106.3,106.36,106.18,106.2,40300.0,83.1962,83.2432,83.1023,83.118,40300.0
2014-01-28 11:00:00,106.21,106.33,106.18,106.24,22800.0,83.1258,83.2197,83.1023,83.1493,22800.0
2014-01-28 11:10:00,106.29,106.39,106.05,106.13,26400.0,83.1884,83.2667,83.0006,83.0632,26400.0
2014-01-28 11:20:00,106.17,106.34,105.98,106.09,26900.0,83.0945,83.2275,82.9458,83.0319,26900.0
2014-01-28 11:30:00,106.05,106.24,105.86,105.92,10700.0,83.0006,83.1493,82.8519,82.8988,10700.0
2014-01-28 11:40:00,105.98,106.11,105.81,105.88,9300.0,82.9458,83.0475,82.8127,82.8675,9300.0
2014-01-28 11:50:00,105.83,106.03,105.83,105.89,15100.0,82.8284,82.9849,82.8284,82.8753,15100.0
2014-01-28 12:00:00,105.92,106.15,105.8,106.15,12100.0,82.8988,83.0788,82.8049,83.0788,12100.0
2014-01-28 12:10:00,106.11,106.13,105.95,106.07,16200.0,83.0475,83.0632,82.9223,83.0162,16200.0
2014-01-28 12:20:00,106.05,106.06,105.97,105.97,7400.0,83.0006,83.0084,82.938,82.938,7400.0
2014-01-28 12:30:00,106.02,106.25,106.02,106.14,23500.0,82.9771,83.1571,82.9771,83.071,23500.0
2014-01-28 12:40:00,106.15,106.33,106.15,106.18,68700.0,83.0788,83.2197,83.0788,83.1023,68700.0
2014-01-28 12:50:00,106.17,106.24,106.07,106.24,18500.0,83.0945,83.1493,83.0162,83.1493,18500.0
2014-01-28 13:00:00,106.23,106.32,106.18,106.25,22800.0,83.1415,83.2119,83.1023,83.1571,22800.0
2014-01-28 13:10:00,106.25,106.4,106.25,106.39,26200.0,83.1571,83.2745,83.1571,83.2667,26200.0
2014-01-28 13:20:00,106.39,106.4,106.25,106.33,24500.0,83.2667,83.2745,83.1571,83.2197,24500.0
2014-01-28 13:30:00,106.31,106.39,106.07,106.09,15300.0,83.2041,83.2667,83.0162,83.0319,15300.0
2014-01-28 13:40:00,106.12,106.31,106.12,106.27,22100.0,83.0554,83.2041,83.0554,83.1728,22100.0
2014-01-28 13:50:00,106.3,106.31,106.15,106.15,16300.0,83.1962,83.2041,83.0788,83.0788,16300.0
2014-01-28 14:00:00,106.14,106.34,106.11,106.32,23400.0,83.071,83.2275,83.0475,83.2119,23400.0
2014-01-28 14:10:00,106.3,106.33,106.24,106.29,20500.0,83.1962,83.2197,83.1493,83.1884,20500.0
2014-01-28 14:20:00,106.3,106.41,106.28,106.31,28000.0,83.1962,83.2823,83.1806,83.2041,28000.0
2014-01-28 14:30:00,106.31,106.42,106.26,106.33,34100.0,83.2041,83.2902,83.1649,83.2197,34100.0
2014-01-28 14:40:00,106.35,106.38,106.28,106.35,33000.0,83.2354,83.2588,83.1806,83.2354,33000.0
2014-01-28 14:50:00,106.36,106.4,106.25,106.4,27300.0,83.2432,83.2745,83.1571,83.2745,27300.0
2014-01-28 15:00:00,106.4,106.45,106.32,106.43,104100.0,83.2745,83.3136,83.2119,83.298,104100.0
2014-01-28 15:10:00,106.45,106.64,106.38,106.63,48100.0,83.3136,83.4623,83.2588,83.4545,48100.0
2014-01-28 15:20:00,106.64,106.66,106.49,106.55,32000.0,83.4623,83.478,83.3449,83.3919,32000.0
2014-01-28 15:30:00,106.58,106.72,106.57,106.72,80000.0,83.4154,83.525,83.4076,83.525,80000.0
2014-01-28 15:40:00,106.71,106.71,106.54,106.61,50300.0,83.5171,83.5171,83.3841,83.4389,50300.0
2014-01-28 15:50:00,106.61,106.63,106.37,106.54,103100.0,83.4389,83.4545,83.251,83.3841,103100.0
2014-01-29 09:30:00,104.98,105.48,104.83,105.15,41900.0,82.1631,82.5545,82.0457,82.2962,41900.0
2014-01-29 09:40:00,105.18,105.7,105.18,105.46,18900.0,82.3197,82.7266,82.3197,82.5388,18900.0
2014-01-29 09:50:00,105.47,105.78,105.28,105.78,15400.0,82.5466,82.7893,82.3979,82.7893,15400.0
2014-01-29 10:00:00,105.79,106.05,105.75,106.0,21300.0,82.7971,83.0006,82.7658,82.9614,21300.0
2014-01-29 10:10:00,106.0,106.04,105.5,105.63,25600.0,82.9614,82.9927,82.5701,82.6719,25600.0
2014-01-29 10:20:00,105.58,105.58,105.26,105.56,11200.0,82.6327,82.6327,82.3823,82.6171,11200.0
2014-01-29 10:30:00,105.6,105.94,105.58,105.85,20800.0,82.6484,82.9145,82.6327,82.844,20800.0
2014-01-29 10:40:00,105.88,105.97,105.7,105.81,14200.0,82.8675,82.938,82.7266,82.8127,14200.0
2014-01-29 10:50:00,105.88,106.0,105.73,105.79,15200.0,82.8675,82.9614,82.7501,82.7971,15200.0
2014-01-29 11:00:00,105.82,105.98,105.76,105.76,9400.0,82.8206,82.9458,82.7736,82.7736,9400.0
2014-01-29 11:10:00,105.84,106.05,105.8,105.83,11300.0,82.8362,83.0006,82.8049,82.8284,11300.0
2014-01-29 11:20:00,105.93,106.11,105.91,106.07,31000.0,82.9067,83.0475,82.891,83.0162,31000.0
2014-01-29 11:30:00,106.05,106.1,105.95,105.98,9000.0,83.0006,83.0397,82.9223,82.9458,9000.0
2014-01-29 11:40:00,105.99,106.09,105.91,106.03,15000.0,82.9536,83.0319,82.891,82.9849,15000.0
2014-01-29 11:50:00,105.98,106.09,105.96,106.06,20900.0,82.9458,83.0319,82.9301,83.0084,20900.0
2014-01-29 12:00:00,106.13,106.13,105.9,105.91,19100.0,83.0632,83.0632,82.8832,82.891,19100.0
2014-01-29 12:10:00,105.92,106.01,105.85,105.87,7100.0,82.8988,82.9693,82.844,82.8597,7100.0
2014-01-29 12:20:00,105.92,106.01,105.83,105.83,20500.0,82.8988,82.9693,82.8284,82.8284,20500.0
2014-01-29 12:30:00,105.83,105.91,105.69,105.8,10800.0,82.8284,82.891,82.7188,82.8049,10800.0
2014-01-29 12:40:00,105.73,105.91,105.73,105.91,9500.0,82.7501,82.891,82.7501,82.891,9500.0
2014-01-29 12:50:00,105.89,105.92,105.81,105.83,6000.0,82.8753,82.8988,82.8127,82.8284,6000.0
2014-01-29 13:00:00,105.81,105.96,105.79,105.93,15000.0,82.8127,82.9301,82.7971,82.9067,15000.0
2014-01-29 13:10:00,105.93,105.97,105.68,105.8,21100.0,82.9067,82.938,82.711,82.8049,21100.0
2014-01-29 13:20:00,105.78,105.88,105.72,105.81,11500.0,82.7893,82.8675,82.7423,82.8127,11500.0
2014-01-29 13:30:00,105.76,105.91,105.76,105.86,5900.0,82.7736,82.891,82.7736,82.8519,5900.0
2014-01-29 13:40:00,105.74,105.76,105.54,105.71,6700.0,82.758,82.7736,82.6014,82.7345,6700.0
2014-01-29 13:50:00,105.76,105.87,105.69,105.83,9100.0,82.7736,82.8597,82.7188,82.8284,9100.0
2014-01-29 14:00:00,105.79,106.03,105.22,105.63,39800.0,82.7971,82.9849,82.351,82.6719,39800.0
2014-01-29 14:10:00,105.55,105.59,105.06,105.16,20100.0,82.6092,82.6406,82.2257,82.304,20100.0
2014-01-29 14:20:00,105.18,105.63,105.03,105.48,18500.0,82.3197,82.6719,82.2023,82.5545,18500.0
2014-01-29 14:30:00,105.42,105.77,105.33,105.75,12300.0,82.5075,82.7814,82.4371,82.7658,12300.0
2014-01-29 14:40:00,105.77,105.87,105.49,105.58,15700.0,82.7814,82.8597,82.5623,82.6327,15700.0
2014-01-29 14:50:00,105.53,105.68,105.13,105.18,26000.0,82.5936,82.711,82.2805,82.3197,26000.0
2014-01-29 15:00:00,105.19,105.31,105.1,105.19,16600.0,82.3275,82.4214,82.2571,82.3275,16600.0
2014-01-29 15:10:00,105.21,105.23,104.92,104.95,20700.0,82.3431,82.3588,82.1162,82.1397,20700.0
2014-01-29 15:20:00,104.91,105.22,104.91,104.98,41300.0,82.1083,82.351,82.1083,82.1631,41300.0
2014-01-29 15:30:00,104.97,105.28,104.92,105.15,30300.0,82.1553,82.3979,82.1162,82.2962,30300.0
2014-01-29 15:40:00,105.11,105.41,105.02,105.25,38400.0,82.2649,82.4997,82.1944,82.3744,38400.0
2014-01-29 15:50:00,105.2,105.22,104.99,105.02,101000.0,82.3353,82.351,82.171,82.1944,101000.0
2014-01-30 09:30:00,105.93,106.76,105.93,106.74,26600.0,82.9067,83.5563,82.9067,83.5406,26600.0
2014-01-30 09:40:00,106.71,106.75,106.02,106.25,17900.0,83.5171,83.5484,82.9771,83.1571,17900.0
2014-01-30 09:50:00,106.16,106.44,106.16,106.32,14100.0,83.0867,83.3058,83.0867,83.2119,14100.0
2014-01-30 10:00:00,106.24,106.38,106.0,106.04,29400.0,83.1493,83.2588,82.9614,82.9927,29400.0
2014-01-30 10:10:00,105.94,106.1,105.81,106.04,9900.0,82.9145,83.0397,82.8127,82.9927,9900.0
2014-01-30 10:20:00,106.07,106.31,106.0,106.11,19100.0,83.0162,83.2041,82.9614,83.0475,19100.0
2014-01-30 10:30:00,106.24,106.36,106.19,106.22,10000.0,83.1493,83.2432,83.1101,83.1336,10000.0
2014-01-30 10:40:00,106.23,106.32,106.05,106.05,9200.0,83.1415,83.2119,83.0006,83.0006,9200.0
2014-01-30 10:50:00,106.09,106.22,106.03,106.15,6800.0,83.0319,83.1336,82.9849,83.0788,6800.0
2014-01-30 11:00:00,106.09,106.1,105.96,106.01,19100.0,83.0319,83.0397,82.9301,82.9693,19100.0
2014-01-30 11:10:00,106.04,106.18,105.92,106.09,22700.0,82.9927,83.1023,82.8988,83.0319,22700.0
2014-01-30 11:20:00,106.09,106.15,106.02,106.09,9200.0,83.0319,83.0788,82.9771,83.0319,9200.0
2014-01-30 11:30:00,106.12,106.25,106.12,106.25,15500.0,83.0554,83.1571,83.0554,83.1571,15500.0
2014-01-30 11:40:00,106.25,106.36,106.2,106.34,20900.0,83.1571,83.2432,83.118,83.2275,20900.0
2014-01-30 11:50:00,106.36,106.55,106.32,106.45,27200.0,83.2432,83.3919,83.2119,83.3136,27200.0
2014-01-30 12:00:00,106.45,106.61,106.39,106.58,15600.0,83.3136,83.4389,83.2667,83.4154,15600.0
2014-01-30 12:10:00,106.6,106.72,106.58,106.71,26600.0,83.431,83.525,83.4154,83.5171,26600.0
2014-01-30 12:20:00,106.7,106.9,106.68,106.68,6600.0,83.5093,83.6658,83.4936,83.4936,6600.0
2014-01-30 12:30:00,106.75,106.91,106.74,106.88,9100.0,83.5484,83.6737,83.5406,83.6502,9100.0
2014-01-30 12:40:00,106.95,107.02,106.89,106.95,9500.0,83.705,83.7597,83.658,83.705,9500.0
2014-01-30 12:50:00,106.94,107.0,106.86,106.89,4100.0,83.6971,83.7441,83.6345,83.658,4100.0
2014-01-30 13:00:00,106.94,106.98,106.84,106.94,13300.0,83.6971,83.7284,83.6189,83.6971,13300.0
2014-01-30 13:10:00,106.94,106.95,106.76,106.89,12700.0,83.6971,83.705,83.5563,83.658,12700.0
2014-01-30 13:20:00,106.84,106.84,106.58,106.61,16900.0,83.6189,83.6189,83.4154,83.4389,16900.0
2014-01-30 13:30:00,106.59,106.66,106.56,106.57,3400.0,83.4232,83.478,83.3997,83.4076,3400.0
2014-01-30 13:40:00,106.56,106.64,106.54,106.6,26200.0,83.3997,83.4623,83.3841,83.431,26200.0
2014-01-30 13:50:00,106.61,106.62,106.38,106.47,20800.0,83.4389,83.4467,83.2588,83.3293,20800.0
2014-01-30 14:00:00,106.41,106.41,106.25,106.28,9400.0,83.2823,83.2823,83.1571,83.1806,9400.0
2014-01-30 14:10:00,106.28,106.33,106.22,106.33,9500.0,83.1806,83.2197,83.1336,83.2197,9500.0
2014-01-30 14:20:00,106.35,106.51,106.34,106.5,14800.0,83.2354,83.3606,83.2275,83.3528,14800.0
2014-01-30 14:30:00,106.5,106.57,106.49,106.5,9900.0,83.3528,83.4076,83.3449,83.3528,9900.0
2014-01-30 14:40:00,106.51,106.57,106.4,106.45,15700.0,83.3606,83.4076,83.2745,83.3136,15700.0
2014-01-30 14:50:00,106.46,106.55,106.44,106.49,7500.0,83.3215,83.3919,83.3058,83.3449,7500.0
2014-01-30 15:00:00,106.53,106.66,106.52,106.59,15600.0,83.3762,83.478,83.3684,83.4232,15600.0
2014-01-30 15:10:00,106.59,106.63,106.54,106.57,26700.0,83.4232,83.4545,83.3841,83.4076,26700.0
2014-01-30 15:20:00,106.58,106.73,106.56,106.69,11000.0,83.4154,83.5328,83.3997,83.5015,11000.0
2014-01-30 15:30:00,106.71,106.75,106.52,106.55,12300.0,83.5171,83.5484,83.3684,83.3919,12300.0
2014-01-30 15:40:00,106.58,106.6,106.41,106.43,25900.0,83.4154,83.431,83.2823,83.298,25900.0
2014-01-30 15:50:00,106.42,106.51,106.36,106.43,62800.0,83.2902,83.3606,83.2432,83.298,62800.0
2014-01-31 09:30:00,104.45,104.95,104.01,104.6,26000.0,81.7483,82.1397,81.404,81.8657,26000.0
2014-01-31 09:40:00,104.63,105.16,104.46,104.78,39500.0,81.8892,82.304,81.7562,82.0066,39500.0
2014-01-31 09:50:00,104.78,104.97,104.74,104.8,39700.0,82.0066,82.1553,81.9753,82.0223,39700.0
2014-01-31 10:00:00,104.85,105.0,104.8,104.96,29900.0,82.0614,82.1788,82.0223,82.1475,29900.0
2014-01-31 10:10:00,104.93,105.06,104.8,104.92,33400.0,82.124,82.2257,82.0223,82.1162,33400.0
2014-01-31 10:20:00,104.89,104.92,104.7,104.72,27700.0,82.0927,82.1162,81.944,81.9596,27700.0
2014-01-31 10:30:00,104.69,104.9,104.69,104.9,16300.0,81.9362,82.1005,81.9362,82.1005,16300.0
2014-01-31 10:40:00,104.84,105.28,104.69,105.28,37200.0,82.0536,82.3979,81.9362,82.3979,37200.0
2014-01-31 10:50:00,105.3,105.49,105.08,105.14,14200.0,82.4136,82.5623,82.2414,82.2884,14200.0
2014-01-31 11:00:00,105.14,105.73,105.03,105.73,29300.0,82.2884,82.7501,82.2023,82.7501,29300.0
2014-01-31 11:10:00,105.7,105.7,105.31,105.37,37000.0,82.7266,82.7266,82.4214,82.4684,37000.0
2014-01-31 11:20:00,105.4,105.7,105.27,105.63,16000.0,82.4918,82.7266,82.3901,82.6719,16000.0
2014-01-31 11:30:00,105.68,105.72,105.32,105.48,23200.0,82.711,82.7423,82.4292,82.5545,23200.0
2014-01-31 11:40:00,105.54,105.62,105.39,105.39,20600.0,82.6014,82.664,82.484,82.484,20600.0
2014-01-31 11:50:00,105.38,105.54,105.31,105.51,16800.0,82.4762,82.6014,82.4214,82.5779,16800.0
2014-01-31 12:00:00,105.57,105.69,105.47,105.66,18300.0,82.6249,82.7188,82.5466,82.6953,18300.0
2014-01-31 12:10:00,105.67,105.67,105.34,105.5,34400.0,82.7032,82.7032,82.4449,82.5701,34400.0
2014-01-31 12:20:00,105.47,105.63,105.43,105.51,18600.0,82.5466,82.6719,82.5153,82.5779,18600.0
2014-01-31 12:30:00,105.52,105.52,105.23,105.44,18700.0,82.5858,82.5858,82.3588,82.5232,18700.0
2014-01-31 12:40:00,105.4,105.49,105.28,105.42,14600.0,82.4918,82.5623,82.3979,82.5075,14600.0
2014-01-31 12:50:00,105.43,105.57,105.41,105.53,12000.0,82.5153,82.6249,82.4997,82.5936,12000.0
2014-01-31 13:00:00,105.5,105.55,105.28,105.4,31700.0,82.5701,82.6092,82.3979,82.4918,31700.0
2014-01-31 13:10:00,105.41,105.6,105.38,105.49,20900.0,82.4997,82.6484,82.4762,82.5623,20900.0
2014-01-31 13:20:00,105.5,105.58,105.49,105.5,11700.0,82.5701,82.6327,82.5623,82.5701,11700.0
2014-01-31 13:30:00,105.55,105.69,105.55,105.69,5700.0,82.6092,82.7188,82.6092,82.7188,5700.0
2014-01-31 13:40:00,105.7,105.95,105.69,105.83,18900.0,82.7266,82.9223,82.7188,82.8284,18900.0
2014-01-31 13:50:00,105.87,106.04,105.84,106.02,17000.0,82.8597,82.9927,82.8362,82.9771,17000.0
2014-01-31 14:00:00,106.0,106.3,105.98,106.26,26600.0,82.9614,83.1962,82.9458,83.1649,26600.0
2014-01-31 14:10:00,106.28,106.33,106.13,106.3,28200.0,83.1806,83.2197,83.0632,83.1962,28200.0
2014-01-31 14:20:00,106.34,106.47,106.3,106.42,16900.0,83.2275,83.3293,83.1962,83.2902,16900.0
2014-01-31 14:30:00,106.41,106.73,106.4,106.69,31100.0,83.2823,83.5328,83.2745,83.5015,31100.0
2014-01-31 14:40:00,106.69,106.76,106.62,106.76,19900.0,83.5015,83.5563,83.4467,83.5563,19900.0
2014-01-31 14:50:00,106.75,106.75,106.45,106.49,23200.0,83.5484,83.5484,83.3136,83.3449,23200.0
2014-01-31 15:00:00,106.46,106.46,105.99,105.99,22900.0,83.3215,83.3215,82.9536,82.9536,22900.0
2014-01-31 15:10:00,106.0,106.15,105.95,105.99,44800.0,82.9614,83.0788,82.9223,82.9536,44800.0
2014-01-31 15:20:00,106.02,106.07,105.92,105.99,24600.0,82.9771,83.0162,82.8988,82.9536,24600.0
2014-01-31 15:30:00,105.99,106.14,105.99,106.03,63300.0,82.9536,83.071,82.9536,82.9849,63300.0
2014-01-31 15:40:00,105.99,106.1,105.79,105.88,69000.0,82.9536,83.0397,82.7971,82.8675,69000.0
2014-01-31 15:50:00,105.89,105.9,105.53,105.64,178700.0,82.8753,82.8832,82.5936,82.6797,178700.0
2014-02-03 09:30:00,105.65,105.97,105.0,105.55,44300.0,82.6875,82.938,82.1788,82.6092,44300.0
2014-02-03 09:40:00,105.46,105.79,105.04,105.04,27900.0,82.5388,82.7971,82.2101,82.2101,27900.0
2014-02-03 09:50:00,105.04,105.8,105.04,105.56,23900.0,82.2101,82.8049,82.2101,82.6171,23900.0
2014-02-03 10:00:00,105.57,105.59,104.99,105.18,41700.0,82.6249,82.6406,82.171,82.3197,41700.0
2014-02-03 10:10:00,105.12,105.14,104.31,104.31,31800.0,82.2727,82.2884,81.6388,81.6388,31800.0
2014-02-03 10:20:00,104.3,104.49,104.2,104.34,31000.0,81.6309,81.7796,81.5527,81.6622,31000.0
2014-02-03 10:30:00,104.36,104.51,104.05,104.51,27600.0,81.6779,81.7953,81.4353,81.7953,27600.0
2014-02-03 10:40:00,104.46,104.46,104.16,104.16,19400.0,81.7562,81.7562,81.5214,81.5214,19400.0
2014-02-03 10:50:00,104.16,104.26,103.73,103.82,28200.0,81.5214,81.5996,81.1848,81.2553,28200.0
2014-02-03 11:00:00,103.74,103.84,103.34,103.37,33100.0,81.1926,81.2709,80.8796,80.9031,33100.0
2014-02-03 11:10:00,103.39,103.49,103.1,103.45,48100.0,80.9187,80.997,80.6917,80.9657,48100.0
2014-02-03 11:20:00,103.43,103.62,103.4,103.46,34000.0,80.95,81.0987,80.9265,80.9735,34000.0
2014-02-03 11:30:00,103.46,103.71,103.39,103.54,36700.0,80.9735,81.1692,80.9187,81.0361,36700.0
2014-02-03 11:40:00,103.51,103.6,103.15,103.25,16500.0,81.0126,81.0831,80.7309,80.8091,16500.0
2014-02-03 11:50:00,103.31,103.39,102.88,102.96,21700.0,80.8561,80.9187,80.5196,80.5822,21700.0
2014-02-03 12:00:00,102.96,102.99,102.72,102.91,41700.0,80.5822,80.6056,80.3943,80.543,41700.0
2014-02-03 12:10:00,102.88,103.09,102.85,103.02,64100.0,80.5196,80.6839,80.4961,80.6291,64100.0
2014-02-03 12:20:00,103.06,103.22,102.85,103.16,14300.0,80.6604,80.7857,80.4961,80.7387,14300.0
2014-02-03 12:30:00,103.13,103.39,103.08,103.12,15200.0,80.7152,80.9187,80.6761,80.7074,15200.0
2014-02-03 12:40:00,103.13,103.41,103.12,103.17,33300.0,80.7152,80.9344,80.7074,80.7465,33300.0
2014-02-03 12:50:00,103.14,103.26,102.94,102.94,22200.0,80.723,80.817,80.5665,80.5665,22200.0
2014-02-03 13:00:00,102.97,103.05,102.74,102.87,18900.0,80.59,80.6526,80.41,80.5117,18900.0
2014-02-03 13:10:00,102.9,103.09,102.88,102.93,26200.0,80.5352,80.6839,80.5196,80.5587,26200.0
2014-02-03 13:20:00,102.89,102.95,102.45,102.52,24400.0,80.5274,80.5743,80.183,80.2378,24400.0
2014-02-03 13:30:00,102.52,102.7,102.36,102.4,30600.0,80.2378,80.3787,80.1126,80.1439,30600.0
2014-02-03 13:40:00,102.38,102.5,102.18,102.29,29800.0,80.1282,80.2221,79.9717,80.0578,29800.0
2014-02-03 13:50:00,102.33,102.44,102.07,102.27,19700.0,80.0891,80.1752,79.8856,80.0421,19700.0
2014-02-03 14:00:00,102.26,102.36,102.12,102.17,28700.0,80.0343,80.1126,79.9247,79.9639,28700.0
2014-02-03 14:10:00,102.18,102.52,102.07,102.52,83100.0,79.9717,80.2378,79.8856,80.2378,83100.0
2014-02-03 14:20:00,102.49,102.5,102.09,102.31,46200.0,80.2143,80.2221,79.9013,80.0734,46200.0
2014-02-03 14:30:00,102.32,102.36,102.05,102.15,25200.0,80.0813,80.1126,79.87,79.9482,25200.0
2014-02-03 14:40:00,102.19,102.3,101.94,102.12,61900.0,79.9795,80.0656,79.7839,79.9247,61900.0
2014-02-03 14:50:00,102.15,102.18,101.6,101.6,47800.0,79.9482,79.9717,79.5178,79.5178,47800.0
2014-02-03 15:00:00,101.61,101.84,101.53,101.83,32600.0,79.5256,79.7056,79.463,79.6978,32600.0
2014-02-03 15:10:00,101.83,101.99,101.64,101.8,36000.0,79.6978,79.823,79.5491,79.6743,36000.0
2014-02-03 15:20:00,101.85,102.03,101.68,102.02,55700.0,79.7134,79.8543,79.5804,79.8465,55700.0
2014-02-03 15:30:00,102.02,102.11,101.85,101.93,52900.0,79.8465,79.9169,79.7134,79.776,52900.0
2014-02-03 15:40:00,101.93,101.96,101.31,101.35,85000.0,79.776,79.7995,79.2908,79.3221,85000.0
2014-02-03 15:50:00,101.33,101.6,101.29,101.5,177700.0,79.3064,79.5178,79.2751,79.4395,177700.0
2014-02-04 09:30:00,104.51,104.51,101.76,102.25,50000.0,81.7953,81.7953,79.643,80.0265,50000.0
2014-02-04 09:40:00,102.23,102.46,101.64,102.24,30900.0,80.0108,80.1908,79.5491,80.0187,30900.0
2014-02-04 09:50:00,102.25,102.71,102.08,102.36,36700.0,80.0265,80.3865,79.8934,80.1126,36700.0
2014-02-04 10:00:00,102.44,102.6,102.17,102.4,17700.0,80.1752,80.3004,79.9639,80.1439,17700.0
2014-02-04 10:10:00,102.44,102.6,102.17,102.46,16600.0,80.1752,80.3004,79.9639,80.1908,16600.0
2014-02-04 10:20:00,102.41,102.47,102.08,102.37,35300.0,80.1517,80.1987,79.8934,80.1204,35300.0
2014-02-04 10:30:00,102.4,102.85,102.33,102.81,36400.0,80.1439,80.4961,80.0891,80.4648,36400.0
2014-02-04 10:40:00,102.72,102.97,102.32,102.41,21900.0,80.3943,80.59,80.0813,80.1517,21900.0
2014-02-04 10:50:00,102.48,102.63,102.26,102.46,26300.0,80.2065,80.3239,80.0343,80.1908,26300.0
2014-02-04 11:00:00,102.39,102.87,102.36,102.81,18000.0,80.1361,80.5117,80.1126,80.4648,18000.0
2014-02-04 11:10:00,102.75,102.83,102.61,102.73,18600.0,80.4178,80.4804,80.3082,80.4022,18600.0
2014-02-04 11:20:00,102.69,102.84,102.66,102.8,20100.0,80.3709,80.4883,80.3474,80.4569,20100.0
2014-02-04 11:30:00,102.76,103.02,102.65,102.98,18300.0,80.4256,80.6291,80.3395,80.5978,18300.0
2014-02-04 11:40:00,103.0,103.25,102.89,103.13,21400.0,80.6135,80.8091,80.5274,80.7152,21400.0
2014-02-04 11:50:00,103.12,103.31,103.03,103.31,15500.0,80.7074,80.8561,80.637,80.8561,15500.0
2014-02-04 12:00:00,103.26,103.38,103.15,103.17,16500.0,80.817,80.9109,80.7309,80.7465,16500.0
2014-02-04 12:10:00,103.12,103.32,103.11,103.23,20100.0,80.7074,80.8639,80.6996,80.7935,20100.0
2014-02-04 12:20:00,103.19,103.49,103.19,103.32,14200.0,80.7622,80.997,80.7622,80.8639,14200.0
2014-02-04 12:30:00,103.32,103.39,103.17,103.29,16000.0,80.8639,80.9187,80.7465,80.8404,16000.0
2014-02-04 12:40:00,103.26,103.29,103.05,103.14,15700.0,80.817,80.8404,80.6526,80.723,15700.0
2014-02-04 12:50:00,103.15,103.44,103.07,103.32,37900.0,80.7309,80.9578,80.6683,80.8639,37900.0
2014-02-04 13:00:00,103.37,103.43,103.23,103.28,14300.0,80.9031,80.95,80.7935,80.8326,14300.0
2014-02-04 13:10:00,103.28,103.28,102.98,102.98,15200.0,80.8326,80.8326,80.5978,80.5978,15200.0
2014-02-04 13:20:00,102.95,103.19,102.8,103.19,21200.0,80.5743,80.7622,80.4569,80.7622,21200.0
2014-02-04 13:30:00,103.2,103.49,103.2,103.41,27500.0,80.77,80.997,80.77,80.9344,27500.0
2014-02-04 13:40:00,103.37,103.45,103.28,103.3,13400.0,80.9031,80.9657,80.8326,80.8483,13400.0
2014-02-04 13:50:00,103.33,103.41,103.0,103.1,17800.0,80.8718,80.9344,80.6135,80.6917,17800.0
2014-02-04 14:00:00,103.07,103.18,102.89,103.17,20400.0,80.6683,80.7544,80.5274,80.7465,20400.0
2014-02-04 14:10:00,103.17,103.23,103.11,103.18,24600.0,80.7465,80.7935,80.6996,80.7544,24600.0
2014-02-04 14:20:00,103.18,103.4,103.13,103.31,22000.0,80.7544,80.9265,80.7152,80.8561,22000.0
2014-02-04 14:30:00,103.32,103.41,103.22,103.29,19800.0,80.8639,80.9344,80.7857,80.8404,19800.0
2014-02-04 14:40:00,103.3,103.58,103.3,103.43,24900.0,80.8483,81.0674,80.8483,80.95,24900.0
2014-02-04 14:50:00,103.48,103.54,103.38,103.48,22100.0,80.9891,81.0361,80.9109,80.9891,22100.0
2014-02-04 15:00:00,103.44,103.61,103.44,103.6,37100.0,80.9578,81.0909,80.9578,81.0831,37100.0
2014-02-04 15:10:00,103.59,103.59,103.37,103.48,32400.0,81.0752,81.0752,80.9031,80.9891,32400.0
2014-02-04 15:20:00,103.48,103.54,102.96,103.01,34100.0,80.9891,81.0361,80.5822,80.6213,34100.0
2014-02-04 15:30:00,103.0,103.49,102.92,103.48,58800.0,80.6135,80.997,80.5509,80.9891,58800.0
2014-02-04 15:40:00,103.48,103.66,103.41,103.5,80700.0,80.9891,81.13,80.9344,81.0048,80700.0
2014-02-04 15:50:00,103.49,103.68,103.44,103.53,110600.0,80.997,81.1457,80.9578,81.0283,110600.0
2014-02-05 09:30:00,106.32,108.8,105.59,106.77,105100.0,83.2119,85.1529,82.6406,83.5641,105100.0
2014-02-05 09:40:00,107.0,107.0,104.54,105.45,90700.0,83.7441,83.7441,81.8188,82.531,90700.0
2014-02-05 09:50:00,105.44,106.52,105.44,106.44,79700.0,82.5232,83.3684,82.5232,83.3058,79700.0
2014-02-05 10:00:00,106.4,106.66,105.25,105.33,90100.0,83.2745,83.478,82.3744,82.4371,90100.0
2014-02-05 10:10:00,105.27,105.51,104.7,105.0,98900.0,82.3901,82.5779,81.944,82.1788,98900.0
2014-02-05 10:20:00,105.01,105.13,103.58,104.01,43800.0,82.1866,82.2805,81.0674,81.404,43800.0
2014-02-05 10:30:00,104.11,104.52,103.86,104.09,75000.0,81.4822,81.8031,81.2866,81.4666,75000.0
2014-02-05 10:40:00,104.25,105.09,103.97,104.11,56300.0,81.5918,82.2492,81.3727,81.4822,56300.0
2014-02-05 10:50:00,104.11,104.22,103.82,103.97,26300.0,81.4822,81.5683,81.2553,81.3727,26300.0
2014-02-05 11:00:00,103.87,103.98,103.64,103.64,49000.0,81.2944,81.3805,81.1144,81.1144,49000.0
2014-02-05 11:10:00,103.69,104.0,103.66,103.74,55600.0,81.1535,81.3961,81.13,81.1926,55600.0
2014-02-05 11:20:00,103.79,103.85,103.14,103.75,35400.0,81.2318,81.2787,80.723,81.2005,35400.0
2014-02-05 11:30:00,103.79,104.01,103.12,103.58,43000.0,81.2318,81.404,80.7074,81.0674,43000.0
2014-02-05 11:40:00,103.63,103.75,103.37,103.59,25500.0,81.1065,81.2005,80.9031,81.0752,25500.0
2014-02-05 11:50:00,103.59,103.77,103.57,103.65,49200.0,81.0752,81.2161,81.0596,81.1222,49200.0
2014-02-05 12:00:00,103.68,103.99,103.42,103.42,31500.0,81.1457,81.3883,80.9422,80.9422,31500.0
2014-02-05 12:10:00,103.42,103.64,103.23,103.64,28800.0,80.9422,81.1144,80.7935,81.1144,28800.0
2014-02-05 12:20:00,103.71,103.86,103.46,103.5,22500.0,81.1692,81.2866,80.9735,81.0048,22500.0
2014-02-05 12:30:00,103.5,103.67,103.46,103.57,32200.0,81.0048,81.1379,80.9735,81.0596,32200.0
2014-02-05 12:40:00,103.53,103.67,103.28,103.28,22200.0,81.0283,81.1379,80.8326,80.8326,22200.0
2014-02-05 12:50:00,103.31,103.44,103.15,103.27,59400.0,80.8561,80.9578,80.7309,80.8248,59400.0
2014-02-05 13:00:00,103.27,103.6,103.27,103.53,17100.0,80.8248,81.0831,80.8248,81.0283,17100.0
2014-02-05 13:10:00,103.54,103.82,103.37,103.54,64300.0,81.0361,81.2553,80.9031,81.0361,64300.0
2014-02-05 13:20:00,103.6,103.61,103.07,103.26,21600.0,81.0831,81.0909,80.6683,80.817,21600.0
2014-02-05 13:30:00,103.28,103.45,103.28,103.42,15800.0,80.8326,80.9657,80.8326,80.9422,15800.0
2014-02-05 13:40:00,103.42,103.56,103.31,103.44,36500.0,80.9422,81.0518,80.8561,80.9578,36500.0
2014-02-05 13:50:00,103.39,103.51,103.33,103.46,35900.0,80.9187,81.0126,80.8718,80.9735,35900.0
2014-02-05 14:00:00,103.5,103.56,103.22,103.31,30600.0,81.0048,81.0518,80.7857,80.8561,30600.0
2014-02-05 14:10:00,103.31,103.66,103.22,103.53,40200.0,80.8561,81.13,80.7857,81.0283,40200.0
2014-02-05 14:20:00,103.58,103.89,103.54,103.84,37800.0,81.0674,81.31,81.0361,81.2709,37800.0
2014-02-05 14:30:00,103.87,103.99,103.52,103.66,49000.0,81.2944,81.3883,81.0205,81.13,49000.0
2014-02-05 14:40:00,103.66,103.79,103.53,103.64,30000.0,81.13,81.2318,81.0283,81.1144,30000.0
2014-02-05 14:50:00,103.66,103.78,103.58,103.7,46800.0,81.13,81.2239,81.0674,81.1613,46800.0
2014-02-05 15:00:00,103.74,103.76,103.53,103.59,42300.0,81.1926,81.2083,81.0283,81.0752,42300.0
2014-02-05 15:10:00,103.65,103.69,103.5,103.6,32500.0,81.1222,81.1535,81.0048,81.0831,32500.0
2014-02-05 15:20:00,103.59,103.7,103.55,103.63,46700.0,81.0752,81.1613,81.0439,81.1065,46700.0
2014-02-05 15:30:00,103.61,103.71,103.5,103.62,66100.0,81.0909,81.1692,81.0048,81.0987,66100.0
2014-02-05 15:40:00,103.62,103.64,103.45,103.61,93400.0,81.0987,81.1144,80.9657,81.0909,93400.0
2014-02-05 15:50:00,103.61,104.0,103.26,103.46,195200.0,81.0909,81.3961,80.817,80.9735,195200.0
2014-02-06 09:30:00,103.72,104.47,103.48,104.22,39100.0,81.177,81.764,80.9891,81.5683,39100.0
2014-02-06 09:40:00,104.12,104.38,103.66,103.88,37700.0,81.49,81.6935,81.13,81.3022,37700.0
2014-02-06 09:50:00,103.83,103.98,103.71,103.84,63000.0,81.2631,81.3805,81.1692,81.2709,63000.0
2014-02-06 10:00:00,103.89,104.26,103.88,104.24,26700.0,81.31,81.5996,81.3022,81.584,26700.0
2014-02-06 10:10:00,104.2,104.47,104.16,104.45,33500.0,81.5527,81.764,81.5214,81.7483,33500.0
2014-02-06 10:20:00,104.42,104.56,104.24,104.53,17000.0,81.7248,81.8344,81.584,81.8109,17000.0
2014-02-06 10:30:00,104.54,104.94,104.5,104.91,46700.0,81.8188,82.1318,81.7875,82.1083,46700.0
2014-02-06 10:40:00,104.91,105.2,104.9,105.17,15400.0,82.1083,82.3353,82.1005,82.3118,15400.0
2014-02-06 10:50:00,105.14,105.18,104.83,104.97,29400.0,82.2884,82.3197,82.0457,82.1553,29400.0
2014-02-06 11:00:00,104.98,105.16,104.89,105.07,24800.0,82.1631,82.304,82.0927,82.2336,24800.0
2014-02-06 11:10:00,105.07,105.23,105.04,105.11,23900.0,82.2336,82.3588,82.2101,82.2649,23900.0
2014-02-06 11:20:00,105.07,105.11,104.88,104.93,13600.0,82.2336,82.2649,82.0849,82.124,13600.0
2014-02-06 11:30:00,104.91,105.0,104.86,104.9,20000.0,82.1083,82.1788,82.0692,82.1005,20000.0
2014-02-06 11:40:00,104.9,105.04,104.89,104.98,54200.0,82.1005,82.2101,82.0927,82.1631,54200.0
2014-02-06 11:50:00,105.0,105.07,104.82,104.98,20200.0,82.1788,82.2336,82.0379,82.1631,20200.0
2014-02-06 12:00:00,104.99,105.06,104.95,105.01,11900.0,82.171,82.2257,82.1397,82.1866,11900.0
2014-02-06 12:10:00,105.0,105.02,104.86,104.94,27200.0,82.1788,82.1944,82.0692,82.1318,27200.0
2014-02-06 12:20:00,104.9,104.94,104.81,104.93,10400.0,82.1005,82.1318,82.0301,82.124,10400.0
2014-02-06 12:30:00,104.93,104.95,104.79,104.91,16600.0,82.124,82.1397,82.0144,82.1083,16600.0
2014-02-06 12:40:00,104.92,105.03,104.88,104.9,16800.0,82.1162,82.2023,82.0849,82.1005,16800.0
2014-02-06 12:50:00,104.87,104.98,104.84,104.96,15600.0,82.077,82.1631,82.0536,82.1475,15600.0
2014-02-06 13:00:00,104.97,105.03,104.95,105.0,14100.0,82.1553,82.2023,82.1397,82.1788,14100.0
2014-02-06 13:10:00,105.0,105.07,104.89,104.89,17500.0,82.1788,82.2336,82.0927,82.0927,17500.0
2014-02-06 13:20:00,104.91,104.95,104.81,104.86,20100.0,82.1083,82.1397,82.0301,82.0692,20100.0
2014-02-06 13:30:00,104.91,105.02,104.91,104.97,24600.0,82.1083,82.1944,82.1083,82.1553,24600.0
2014-02-06 13:40:00,104.99,105.08,104.97,105.05,23200.0,82.171,82.2414,82.1553,82.2179,23200.0
2014-02-06 13:50:00,105.05,105.07,104.98,105.03,12900.0,82.2179,82.2336,82.1631,82.2023,12900.0
2014-02-06 14:00:00,105.05,105.18,105.04,105.09,19600.0,82.2179,82.3197,82.2101,82.2492,19600.0
2014-02-06 14:10:00,105.09,105.38,105.09,105.33,23100.0,82.2492,82.4762,82.2492,82.4371,23100.0
2014-02-06 14:20:00,105.33,105.53,105.33,105.49,25800.0,82.4371,82.5936,82.4371,82.5623,25800.0
2014-02-06 14:30:00,105.5,105.58,105.47,105.57,42500.0,82.5701,82.6327,82.5466,82.6249,42500.0
2014-02-06 14:40:00,105.57,105.65,105.51,105.58,22800.0,82.6249,82.6875,82.5779,82.6327,22800.0
2014-02-06 14:50:00,105.58,105.68,105.52,105.62,22500.0,82.6327,82.711,82.5858,82.664,22500.0
2014-02-06 15:00:00,105.6,105.73,105.52,105.72,26100.0,82.6484,82.7501,82.5858,82.7423,26100.0
2014-02-06 15:10:00,105.72,105.72,105.55,105.65,23000.0,82.7423,82.7423,82.6092,82.6875,23000.0
2014-02-06 15:20:00,105.65,105.65,105.45,105.58,27800.0,82.6875,82.6875,82.531,82.6327,27800.0
2014-02-06 15:30:00,105.59,105.62,105.48,105.59,43600.0,82.6406,82.664,82.5545,82.6406,43600.0
2014-02-06 15:40:00,105.59,105.71,105.47,105.49,48700.0,82.6406,82.7345,82.5466,82.5623,48700.0
2014-02-06 15:50:00,105.49,105.73,105.44,105.65,100100.0,82.5623,82.7501,82.5232,82.6875,100100.0
2014-02-07 09:30:00,106.13,106.7,105.73,106.7,47900.0,83.0632,83.5093,82.7501,83.5093,47900.0
2014-02-07 09:40:00,106.55,106.73,106.13,106.17,35200.0,83.3919,83.5328,83.0632,83.0945,35200.0
2014-02-07 09:50:00,106.17,106.24,105.71,105.88,35900.0,83.0945,83.1493,82.7345,82.8675,35900.0
2014-02-07 10:00:00,105.89,106.14,105.69,105.91,47200.0,82.8753,83.071,82.7188,82.891,47200.0
2014-02-07 10:10:00,105.91,106.09,105.75,105.8,58600.0,82.891,83.0319,82.7658,82.8049,58600.0
2014-02-07 10:20:00,105.77,105.92,105.4,105.44,30200.0,82.7814,82.8988,82.4918,82.5232,30200.0
2014-02-07 10:30:00,105.46,105.76,105.45,105.73,23100.0,82.5388,82.7736,82.531,82.7501,23100.0
2014-02-07 10:40:00,105.75,105.75,105.48,105.58,31500.0,82.7658,82.7658,82.5545,82.6327,31500.0
2014-02-07 10:50:00,105.61,105.74,105.5,105.6,19900.0,82.6562,82.758,82.5701,82.6484,19900.0
2014-02-07 11:00:00,105.57,105.7,105.5,105.58,18100.0,82.6249,82.7266,82.5701,82.6327,18100.0
2014-02-07 11:10:00,105.55,105.76,105.55,105.64,12200.0,82.6092,82.7736,82.6092,82.6797,12200.0
2014-02-07 11:20:00,105.64,105.79,105.64,105.74,14800.0,82.6797,82.7971,82.6797,82.758,14800.0
2014-02-07 11:30:00,105.7,105.99,105.7,105.97,44300.0,82.7266,82.9536,82.7266,82.938,44300.0
2014-02-07 11:40:00,105.99,106.22,105.94,106.13,19800.0,82.9536,83.1336,82.9145,83.0632,19800.0
2014-02-07 11:50:00,106.12,106.22,106.12,106.18,17200.0,83.0554,83.1336,83.0554,83.1023,17200.0
2014-02-07 12:00:00,106.16,106.17,105.9,105.93,31500.0,83.0867,83.0945,82.8832,82.9067,31500.0
2014-02-07 12:10:00,105.92,106.05,105.91,106.02,26100.0,82.8988,83.0006,82.891,82.9771,26100.0
2014-02-07 12:20:00,106.04,106.08,105.99,105.99,26800.0,82.9927,83.0241,82.9536,82.9536,26800.0
2014-02-07 12:30:00,106.02,106.29,106.01,106.04,144300.0,82.9771,83.1884,82.9693,82.9927,144300.0
2014-02-07 12:40:00,106.03,106.36,106.02,106.33,49100.0,82.9849,83.2432,82.9771,83.2197,49100.0
2014-02-07 12:50:00,106.34,106.41,106.3,106.38,21300.0,83.2275,83.2823,83.1962,83.2588,21300.0
2014-02-07 13:00:00,106.39,106.41,106.34,106.39,32500.0,83.2667,83.2823,83.2275,83.2667,32500.0
2014-02-07 13:10:00,106.39,106.55,106.39,106.52,31400.0,83.2667,83.3919,83.2667,83.3684,31400.0
2014-02-07 13:20:00,106.52,106.55,106.46,106.52,19800.0,83.3684,83.3919,83.3215,83.3684,19800.0
2014-02-07 13:30:00,106.52,106.67,106.51,106.65,29400.0,83.3684,83.4858,83.3606,83.4702,29400.0
2014-02-07 13:40:00,106.65,106.7,106.63,106.67,45900.0,83.4702,83.5093,83.4545,83.4858,45900.0
2014-02-07 13:50:00,106.67,106.72,106.57,106.7,37600.0,83.4858,83.525,83.4076,83.5093,37600.0
2014-02-07 14:00:00,106.7,106.81,106.69,106.81,35100.0,83.5093,83.5954,83.5015,83.5954,35100.0
2014-02-07 14:10:00,106.8,106.88,106.71,106.76,37100.0,83.5876,83.6502,83.5171,83.5563,37100.0
2014-02-07 14:20:00,106.78,106.93,106.77,106.88,18100.0,83.5719,83.6893,83.5641,83.6502,18100.0
2014-02-07 14:30:00,106.89,107.01,106.87,106.9,25300.0,83.658,83.7519,83.6424,83.6658,25300.0
2014-02-07 14:40:00,106.91,106.94,106.83,106.83,18500.0,83.6737,83.6971,83.611,83.611,18500.0
2014-02-07 14:50:00,106.79,106.96,106.76,106.95,31800.0,83.5797,83.7128,83.5563,83.705,31800.0
2014-02-07 15:00:00,106.96,107.24,106.94,107.22,49800.0,83.7128,83.9319,83.6971,83.9163,49800.0
2014-02-07 15:10:00,107.22,107.49,107.22,107.48,63500.0,83.9163,84.1276,83.9163,84.1198,63500.0
2014-02-07 15:20:00,107.48,107.48,107.3,107.3,50900.0,84.1198,84.1198,83.9789,83.9789,50900.0
2014-02-07 15:30:00,107.32,107.44,107.32,107.4,70500.0,83.9945,84.0885,83.9945,84.0572,70500.0
2014-02-07 15:40:00,107.4,107.67,107.35,107.61,93600.0,84.0572,84.2685,84.018,84.2215,93600.0
2014-02-07 15:50:00,107.61,107.71,107.46,107.6,156000.0,84.2215,84.2998,84.1041,84.2137,156000.0
2014-02-10 09:30:00,107.36,107.58,106.52,107.03,99400.0,84.0259,84.198,83.3684,83.7676,99400.0
2014-02-10 09:40:00,107.03,107.1,106.75,107.05,106400.0,83.7676,83.8224,83.5484,83.7832,106400.0
2014-02-10 09:50:00,107.05,107.07,106.8,106.87,45400.0,83.7832,83.7989,83.5876,83.6424,45400.0
2014-02-10 10:00:00,106.92,106.94,106.44,106.47,30500.0,83.6815,83.6971,83.3058,83.3293,30500.0
2014-02-10 10:10:00,106.45,106.61,106.35,106.4,57800.0,83.3136,83.4389,83.2354,83.2745,57800.0
2014-02-10 10:20:00,106.37,106.55,106.35,106.44,35600.0,83.251,83.3919,83.2354,83.3058,35600.0
2014-02-10 10:30:00,106.41,106.46,106.11,106.22,27400.0,83.2823,83.3215,83.0475,83.1336,27400.0
2014-02-10 10:40:00,106.22,106.3,106.0,106.0,20300.0,83.1336,83.1962,82.9614,82.9614,20300.0
2014-02-10 10:50:00,106.04,106.14,105.94,106.03,17800.0,82.9927,83.071,82.9145,82.9849,17800.0
2014-02-10 11:00:00,106.03,106.05,105.79,105.9,61000.0,82.9849,83.0006,82.7971,82.8832,61000.0
2014-02-10 11:10:00,105.9,105.93,105.76,105.91,21000.0,82.8832,82.9067,82.7736,82.891,21000.0
2014-02-10 11:20:00,105.91,105.95,105.83,105.88,48500.0,82.891,82.9223,82.8284,82.8675,48500.0
2014-02-10 11:30:00,105.89,105.92,105.69,105.77,40600.0,82.8753,82.8988,82.7188,82.7814,40600.0
2014-02-10 11:40:00,105.72,105.87,105.68,105.75,31400.0,82.7423,82.8597,82.711,82.7658,31400.0
2014-02-10 11:50:00,105.74,105.8,105.64,105.64,28100.0,82.758,82.8049,82.6797,82.6797,28100.0
2014-02-10 12:00:00,105.64,105.64,105.36,105.44,32000.0,82.6797,82.6797,82.4605,82.5232,32000.0
2014-02-10 12:10:00,105.45,105.52,105.42,105.48,22100.0,82.531,82.5858,82.5075,82.5545,22100.0
2014-02-10 12:20:00,105.5,105.58,105.39,105.42,19400.0,82.5701,82.6327,82.484,82.5075,19400.0
2014-02-10 12:30:00,105.43,105.6,105.41,105.47,11500.0,82.5153,82.6484,82.4997,82.5466,11500.0
2014-02-10 12:40:00,105.47,105.6,105.44,105.48,15500.0,82.5466,82.6484,82.5232,82.5545,15500.0
2014-02-10 12:50:00,105.49,105.63,105.47,105.58,10700.0,82.5623,82.6719,82.5466,82.6327,10700.0
2014-02-10 13:00:00,105.56,105.62,105.48,105.55,16300.0,82.6171,82.664,82.5545,82.6092,16300.0
2014-02-10 13:10:00,105.55,105.62,105.46,105.56,17100.0,82.6092,82.664,82.5388,82.6171,17100.0
2014-02-10 13:20:00,105.56,105.73,105.54,105.71,13200.0,82.6171,82.7501,82.6014,82.7345,13200.0
2014-02-10 13:30:00,105.67,105.79,105.63,105.78,17400.0,82.7032,82.7971,82.6719,82.7893,17400.0
2014-02-10 13:40:00,105.8,105.8,105.69,105.71,17200.0,82.8049,82.8049,82.7188,82.7345,17200.0
2014-02-10 13:50:00,105.69,105.72,105.58,105.59,19900.0,82.7188,82.7423,82.6327,82.6406,19900.0
2014-02-10 14:00:00,105.62,105.87,105.6,105.87,17300.0,82.664,82.8597,82.6484,82.8597,17300.0
2014-02-10 14:10:00,105.83,105.93,105.81,105.82,16800.0,82.8284,82.9067,82.8127,82.8206,16800.0
2014-02-10 14:20:00,105.82,105.93,105.79,105.8,23200.0,82.8206,82.9067,82.7971,82.8049,23200.0
2014-02-10 14:30:00,105.79,105.85,105.73,105.83,36900.0,82.7971,82.844,82.7501,82.8284,36900.0
2014-02-10 14:40:00,105.8,105.84,105.72,105.75,25900.0,82.8049,82.8362,82.7423,82.7658,25900.0
2014-02-10 14:50:00,105.74,105.77,105.71,105.76,21400.0,82.758,82.7814,82.7345,82.7736,21400.0
2014-02-10 15:00:00,105.76,105.85,105.74,105.84,16700.0,82.7736,82.844,82.758,82.8362,16700.0
2014-02-10 15:10:00,105.82,105.88,105.81,105.83,30600.0,82.8206,82.8675,82.8127,82.8284,30600.0
2014-02-10 15:20:00,105.83,105.84,105.69,105.8,31800.0,82.8284,82.8362,82.7188,82.8049,31800.0
2014-02-10 15:30:00,105.81,105.93,105.79,105.92,48400.0,82.8127,82.9067,82.7971,82.8988,48400.0
2014-02-10 15:40:00,105.93,105.97,105.77,105.82,54000.0,82.9067,82.938,82.7814,82.8206,54000.0
2014-02-10 15:50:00,105.82,105.93,105.81,105.87,90800.0,82.8206,82.9067,82.8127,82.8597,90800.0
2014-02-11 09:30:00,105.59,106.0,105.42,105.8,58100.0,82.6406,82.9614,82.5075,82.8049,58100.0
2014-02-11 09:40:00,105.83,106.15,105.61,106.06,42900.0,82.8284,83.0788,82.6562,83.0084,42900.0
2014-02-11 09:50:00,106.07,106.17,105.8,105.8,76300.0,83.0162,83.0945,82.8049,82.8049,76300.0
2014-02-11 10:00:00,105.89,105.91,105.59,105.73,13000.0,82.8753,82.891,82.6406,82.7501,13000.0
2014-02-11 10:10:00,105.69,105.69,105.42,105.65,25500.0,82.7188,82.7188,82.5075,82.6875,25500.0
2014-02-11 10:20:00,105.69,105.84,105.55,105.58,16400.0,82.7188,82.8362,82.6092,82.6327,16400.0
2014-02-11 10:30:00,105.61,105.84,105.57,105.66,23400.0,82.6562,82.8362,82.6249,82.6953,23400.0
2014-02-11 10:40:00,105.7,105.71,105.46,105.48,17100.0,82.7266,82.7345,82.5388,82.5545,17100.0
2014-02-11 10:50:00,105.48,105.57,105.36,105.53,18600.0,82.5545,82.6249,82.4605,82.5936,18600.0
2014-02-11 11:00:00,105.55,105.78,105.53,105.75,18600.0,82.6092,82.7893,82.5936,82.7658,18600.0
2014-02-11 11:10:00,105.75,106.13,105.74,106.08,20000.0,82.7658,83.0632,82.758,83.0241,20000.0
2014-02-11 11:20:00,106.06,106.09,105.95,105.95,44200.0,83.0084,83.0319,82.9223,82.9223,44200.0
2014-02-11 11:30:00,105.99,106.08,105.8,106.08,25700.0,82.9536,83.0241,82.8049,83.0241,25700.0
2014-02-11 11:40:00,106.13,106.38,106.12,106.37,16500.0,83.0632,83.2588,83.0554,83.251,16500.0
2014-02-11 11:50:00,106.41,106.46,106.35,106.46,5000.0,83.2823,83.3215,83.2354,83.3215,5000.0
2014-02-11 12:00:00,106.44,106.53,106.42,106.42,10400.0,83.3058,83.3762,83.2902,83.2902,10400.0
2014-02-11 12:10:00,106.42,106.44,106.32,106.39,12800.0,83.2902,83.3058,83.2119,83.2667,12800.0
2014-02-11 12:20:00,106.41,106.56,106.4,106.56,5100.0,83.2823,83.3997,83.2745,83.3997,5100.0
2014-02-11 12:30:00,106.55,106.61,106.48,106.56,10600.0,83.3919,83.4389,83.3371,83.3997,10600.0
2014-02-11 12:40:00,106.54,106.65,106.46,106.6,5900.0,83.3841,83.4702,83.3215,83.431,5900.0
2014-02-11 12:50:00,106.57,106.59,106.39,106.39,16400.0,83.4076,83.4232,83.2667,83.2667,16400.0
2014-02-11 13:00:00,106.42,106.56,106.36,106.5,28700.0,83.2902,83.3997,83.2432,83.3528,28700.0
2014-02-11 13:10:00,106.5,106.63,106.5,106.57,8600.0,83.3528,83.4545,83.3528,83.4076,8600.0
2014-02-11 13:20:00,106.56,106.6,106.43,106.46,12700.0,83.3997,83.431,83.298,83.3215,12700.0
2014-02-11 13:30:00,106.48,106.54,106.4,106.42,9300.0,83.3371,83.3841,83.2745,83.2902,9300.0
2014-02-11 13:40:00,106.43,106.53,106.4,106.45,19400.0,83.298,83.3762,83.2745,83.3136,19400.0
2014-02-11 13:50:00,106.49,106.49,106.31,106.34,10100.0,83.3449,83.3449,83.2041,83.2275,10100.0
2014-02-11 14:00:00,106.31,106.37,106.12,106.24,77600.0,83.2041,83.251,83.0554,83.1493,77600.0
2014-02-11 14:10:00,106.24,106.32,106.19,106.31,30600.0,83.1493,83.2119,83.1101,83.2041,30600.0
2014-02-11 14:20:00,106.37,106.56,106.33,106.5,51300.0,83.251,83.3997,83.2197,83.3528,51300.0
2014-02-11 14:30:00,106.55,106.7,106.52,106.67,14000.0,83.3919,83.5093,83.3684,83.4858,14000.0
2014-02-11 14:40:00,106.67,106.86,106.67,106.8,14600.0,83.4858,83.6345,83.4858,83.5876,14600.0
2014-02-11 14:50:00,106.82,106.94,106.7,106.94,14300.0,83.6032,83.6971,83.5093,83.6971,14300.0
2014-02-11 15:00:00,106.91,107.18,106.91,107.15,27900.0,83.6737,83.885,83.6737,83.8615,27900.0
2014-02-11 15:10:00,107.17,107.27,107.06,107.27,22300.0,83.8771,83.9554,83.7911,83.9554,22300.0
2014-02-11 15:20:00,107.28,107.28,107.16,107.2,37100.0,83.9632,83.9632,83.8693,83.9006,37100.0
2014-02-11 15:30:00,107.21,107.26,107.02,107.02,43700.0,83.9085,83.9476,83.7597,83.7597,43700.0
2014-02-11 15:40:00,107.01,107.12,106.94,106.95,38500.0,83.7519,83.838,83.6971,83.705,38500.0
2014-02-11 15:50:00,106.95,107.2,106.95,107.2,156400.0,83.705,83.9006,83.705,83.9006,156400.0
2014-02-12 09:30:00,106.99,107.27,106.69,107.22,30600.0,84.1433,84.3635,83.9074,84.3242,30600.0
2014-02-12 09:40:00,107.34,107.63,107.21,107.46,26200.0,84.4185,84.6466,84.3163,84.5129,26200.0
2014-02-12 09:50:00,107.46,107.57,107.31,107.45,25100.0,84.5129,84.5994,84.395,84.5051,25100.0
2014-02-12 10:00:00,107.47,107.54,107.17,107.22,16400.0,84.5208,84.5758,84.2849,84.3242,16400.0
2014-02-12 10:10:00,107.2,107.21,106.91,106.93,12000.0,84.3084,84.3163,84.0804,84.0961,12000.0
2014-02-12 10:20:00,106.88,107.01,106.75,106.9,15600.0,84.0568,84.159,83.9545,84.0725,15600.0
2014-02-12 10:30:00,106.98,107.07,106.76,107.07,12700.0,84.1354,84.2062,83.9624,84.2062,12700.0
2014-02-12 10:40:00,107.02,107.05,106.83,106.97,63600.0,84.1669,84.1905,84.0175,84.1276,63600.0
2014-02-12 10:50:00,106.99,106.99,106.79,106.81,20300.0,84.1433,84.1433,83.986,84.0017,20300.0
2014-02-12 11:00:00,106.85,107.01,106.81,106.93,8300.0,84.0332,84.159,84.0017,84.0961,8300.0
2014-02-12 11:10:00,106.96,107.12,106.96,107.09,14900.0,84.1197,84.2455,84.1197,84.2219,14900.0
2014-02-12 11:20:00,107.11,107.12,106.68,106.72,11800.0,84.2377,84.2455,83.8995,83.9309,11800.0
2014-02-12 11:30:00,106.7,106.88,106.66,106.83,11400.0,83.9152,84.0568,83.8838,84.0175,11400.0
2014-02-12 11:40:00,106.89,106.98,106.71,106.71,19900.0,84.0646,84.1354,83.9231,83.9231,19900.0
2014-02-12 11:50:00,106.76,106.77,106.58,106.76,6300.0,83.9624,83.9703,83.8208,83.9624,6300.0
2014-02-12 12:00:00,106.77,106.91,106.71,106.89,10100.0,83.9703,84.0804,83.9231,84.0646,10100.0
2014-02-12 12:10:00,106.89,106.99,106.8,106.98,5900.0,84.0646,84.1433,83.9939,84.1354,5900.0
2014-02-12 12:20:00,107.01,107.03,106.93,107.0,6000.0,84.159,84.1747,84.0961,84.1512,6000.0
2014-02-12 12:30:00,107.01,107.01,106.91,106.94,9700.0,84.159,84.159,84.0804,84.104,9700.0
2014-02-12 12:40:00,106.95,107.01,106.82,106.85,8000.0,84.1118,84.159,84.0096,84.0332,8000.0
2014-02-12 12:50:00,106.9,107.06,106.86,106.96,6000.0,84.0725,84.1983,84.041,84.1197,6000.0
2014-02-12 13:00:00,107.0,107.01,106.9,107.01,13900.0,84.1512,84.159,84.0725,84.159,13900.0
2014-02-12 13:10:00,106.97,107.15,106.96,107.1,16600.0,84.1276,84.2691,84.1197,84.2298,16600.0
2014-02-12 13:20:00,107.15,107.22,107.11,107.17,12400.0,84.2691,84.3242,84.2377,84.2849,12400.0
2014-02-12 13:30:00,107.15,107.24,107.13,107.13,9800.0,84.2691,84.3399,84.2534,84.2534,9800.0
2014-02-12 13:40:00,107.14,107.18,107.11,107.13,7400.0,84.2613,84.2927,84.2377,84.2534,7400.0
2014-02-12 13:50:00,107.19,107.22,107.16,107.19,9000.0,84.3006,84.3242,84.277,84.3006,9000.0
2014-02-12 14:00:00,107.2,107.27,107.1,107.11,25900.0,84.3084,84.3635,84.2298,84.2377,25900.0
2014-02-12 14:10:00,107.1,107.12,106.85,106.91,11800.0,84.2298,84.2455,84.0332,84.0804,11800.0
2014-02-12 14:20:00,106.9,106.95,106.9,106.9,8800.0,84.0725,84.1118,84.0725,84.0725,8800.0
2014-02-12 14:30:00,106.91,106.91,106.72,106.72,23800.0,84.0804,84.0804,83.9309,83.9309,23800.0
2014-02-12 14:40:00,106.74,106.77,106.56,106.61,13300.0,83.9467,83.9703,83.8051,83.8444,13300.0
2014-02-12 14:50:00,106.62,106.66,106.58,106.62,19000.0,83.8523,83.8838,83.8208,83.8523,19000.0
2014-02-12 15:00:00,106.62,106.74,106.6,106.74,22000.0,83.8523,83.9467,83.8366,83.9467,22000.0
2014-02-12 15:10:00,106.72,106.76,106.59,106.76,43500.0,83.9309,83.9624,83.8287,83.9624,43500.0
2014-02-12 15:20:00,106.78,106.79,106.71,106.77,48400.0,83.9781,83.986,83.9231,83.9703,48400.0
2014-02-12 15:30:00,106.76,106.82,106.68,106.68,42600.0,83.9624,84.0096,83.8995,83.8995,42600.0
2014-02-12 15:40:00,106.69,106.91,106.69,106.88,49700.0,83.9074,84.0804,83.9074,84.0568,49700.0
2014-02-12 15:50:00,106.87,106.98,106.8,106.98,78600.0,84.0489,84.1354,83.9939,84.1354,78600.0
2014-02-13 09:30:00,106.15,106.38,105.77,106.23,18900.0,83.4827,83.6635,83.1838,83.5456,18900.0
2014-02-13 09:40:00,106.35,106.45,105.89,106.08,27800.0,83.64,83.7186,83.2782,83.4276,27800.0
2014-02-13 09:50:00,106.24,106.45,106.08,106.14,16900.0,83.5534,83.7186,83.4276,83.4748,16900.0
2014-02-13 10:00:00,106.13,106.46,106.02,106.46,24200.0,83.4669,83.7265,83.3804,83.7265,24200.0
2014-02-13 10:10:00,106.49,106.73,106.34,106.47,23900.0,83.7501,83.9388,83.6321,83.7343,23900.0
2014-02-13 10:20:00,106.5,106.52,106.23,106.25,12600.0,83.7579,83.7737,83.5456,83.5613,12600.0
2014-02-13 10:30:00,106.22,106.36,106.09,106.36,23600.0,83.5377,83.6478,83.4355,83.6478,23600.0
2014-02-13 10:40:00,106.34,106.43,106.23,106.26,30500.0,83.6321,83.7029,83.5456,83.5692,30500.0
2014-02-13 10:50:00,106.28,106.89,106.25,106.68,39200.0,83.5849,84.0646,83.5613,83.8995,39200.0
2014-02-13 11:00:00,106.68,106.74,106.56,106.61,16800.0,83.8995,83.9467,83.8051,83.8444,16800.0
2014-02-13 11:10:00,106.62,106.84,106.5,106.74,14000.0,83.8523,84.0253,83.7579,83.9467,14000.0
2014-02-13 11:20:00,106.77,106.79,106.43,106.57,32500.0,83.9703,83.986,83.7029,83.813,32500.0
2014-02-13 11:30:00,106.59,106.77,106.59,106.66,6800.0,83.8287,83.9703,83.8287,83.8838,6800.0
2014-02-13 11:40:00,106.65,106.82,106.5,106.67,27300.0,83.8759,84.0096,83.7579,83.8916,27300.0
2014-02-13 11:50:00,106.72,106.83,106.7,106.81,11900.0,83.9309,84.0175,83.9152,84.0017,11900.0
2014-02-13 12:00:00,106.82,106.94,106.8,106.85,12300.0,84.0096,84.104,83.9939,84.0332,12300.0
2014-02-13 12:10:00,106.86,106.89,106.72,106.87,20500.0,84.041,84.0646,83.9309,84.0489,20500.0
2014-02-13 12:20:00,106.85,106.94,106.81,106.94,3600.0,84.0332,84.104,84.0017,84.104,3600.0
2014-02-13 12:30:00,106.96,106.99,106.92,106.92,4000.0,84.1197,84.1433,84.0882,84.0882,4000.0
2014-02-13 12:40:00,106.93,107.0,106.93,107.0,9900.0,84.0961,84.1512,84.0961,84.1512,9900.0
2014-02-13 12:50:00,106.98,107.1,106.95,107.03,8100.0,84.1354,84.2298,84.1118,84.1747,8100.0
2014-02-13 13:00:00,107.04,107.17,107.0,107.14,8100.0,84.1826,84.2849,84.1512,84.2613,8100.0
2014-02-13 13:10:00,107.17,107.26,107.13,107.26,13500.0,84.2849,84.3556,84.2534,84.3556,13500.0
2014-02-13 13:20:00,107.26,107.34,107.22,107.29,6700.0,84.3556,84.4185,84.3242,84.3792,6700.0
2014-02-13 13:30:00,107.29,107.31,107.19,107.23,7100.0,84.3792,84.395,84.3006,84.332,7100.0
2014-02-13 13:40:00,107.24,107.43,107.22,107.37,13900.0,84.3399,84.4893,84.3242,84.4421,13900.0
2014-02-13 13:50:00,107.35,107.42,107.33,107.42,7600.0,84.4264,84.4815,84.4107,84.4815,7600.0
2014-02-13 14:00:00,107.42,107.53,107.4,107.44,18600.0,84.4815,84.568,84.4657,84.4972,18600.0
2014-02-13 14:10:00,107.46,107.52,107.4,107.4,10900.0,84.5129,84.5601,84.4657,84.4657,10900.0
2014-02-13 14:20:00,107.39,107.39,107.09,107.11,28200.0,84.4579,84.4579,84.2219,84.2377,28200.0
2014-02-13 14:30:00,107.13,107.28,107.11,107.28,17800.0,84.2534,84.3714,84.2377,84.3714,17800.0
2014-02-13 14:40:00,107.28,107.34,107.23,107.3,9300.0,84.3714,84.4185,84.332,84.3871,9300.0
2014-02-13 14:50:00,107.32,107.44,107.32,107.39,25800.0,84.4028,84.4972,84.4028,84.4579,25800.0
2014-02-13 15:00:00,107.39,107.45,107.34,107.34,21300.0,84.4579,84.5051,84.4185,84.4185,21300.0
2014-02-13 15:10:00,107.34,107.36,107.25,107.28,16400.0,84.4185,84.4343,84.3478,84.3714,16400.0
2014-02-13 15:20:00,107.3,107.33,107.24,107.28,19900.0,84.3871,84.4107,84.3399,84.3714,19900.0
2014-02-13 15:30:00,107.28,107.41,107.27,107.35,20400.0,84.3714,84.4736,84.3635,84.4264,20400.0
2014-02-13 15:40:00,107.36,107.39,107.29,107.32,35400.0,84.4343,84.4579,84.3792,84.4028,35400.0
2014-02-13 15:50:00,107.33,107.4,107.24,107.29,69300.0,84.4107,84.4657,84.3399,84.3792,69300.0
2014-02-14 09:30:00,107.22,107.73,107.12,107.6,21900.0,84.3242,84.7253,84.2455,84.623,21900.0
2014-02-14 09:40:00,107.57,107.57,107.05,107.51,17600.0,84.5994,84.5994,84.1905,84.5522,17600.0
2014-02-14 09:50:00,107.52,107.75,107.07,107.56,40300.0,84.5601,84.741,84.2062,84.5916,40300.0
2014-02-14 10:00:00,107.58,107.6,106.94,107.08,8900.0,84.6073,84.623,84.104,84.2141,8900.0
2014-02-14 10:10:00,107.12,107.37,107.11,107.18,24900.0,84.2455,84.4421,84.2377,84.2927,24900.0
2014-02-14 10:20:00,107.2,107.37,107.12,107.37,29300.0,84.3084,84.4421,84.2455,84.4421,29300.0
2014-02-14 10:30:00,107.34,107.6,107.29,107.32,7200.0,84.4185,84.623,84.3792,84.4028,7200.0
2014-02-14 10:40:00,107.33,107.36,107.13,107.16,8600.0,84.4107,84.4343,84.2534,84.277,8600.0
2014-02-14 10:50:00,107.17,107.17,106.86,106.86,13400.0,84.2849,84.2849,84.041,84.041,13400.0
2014-02-14 11:00:00,106.86,106.91,106.58,106.66,33200.0,84.041,84.0804,83.8208,83.8838,33200.0
2014-02-14 11:10:00,106.72,106.89,106.69,106.83,12700.0,83.9309,84.0646,83.9074,84.0175,12700.0
2014-02-14 11:20:00,106.86,107.02,106.82,107.0,14800.0,84.041,84.1669,84.0096,84.1512,14800.0
2014-02-14 11:30:00,107.02,107.13,106.98,107.09,7600.0,84.1669,84.2534,84.1354,84.2219,7600.0
2014-02-14 11:40:00,107.09,107.18,106.99,106.99,13500.0,84.2219,84.2927,84.1433,84.1433,13500.0
2014-02-14 11:50:00,107.01,107.16,106.98,107.01,9500.0,84.159,84.277,84.1354,84.159,9500.0
2014-02-14 12:00:00,107.01,107.05,106.95,106.96,8100.0,84.159,84.1905,84.1118,84.1197,8100.0
2014-02-14 12:10:00,106.96,107.06,106.91,106.95,12000.0,84.1197,84.1983,84.0804,84.1118,12000.0
2014-02-14 12:20:00,106.96,107.0,106.79,106.83,12200.0,84.1197,84.1512,83.986,84.0175,12200.0
2014-02-14 12:30:00,106.84,106.86,106.64,106.75,9300.0,84.0253,84.041,83.868,83.9545,9300.0
2014-02-14 12:40:00,106.76,106.82,106.69,106.82,3400.0,83.9624,84.0096,83.9074,84.0096,3400.0
2014-02-14 12:50:00,106.8,106.88,106.76,106.83,10700.0,83.9939,84.0568,83.9624,84.0175,10700.0
2014-02-14 13:00:00,106.85,106.87,106.78,106.78,5200.0,84.0332,84.0489,83.9781,83.9781,5200.0
2014-02-14 13:10:00,106.81,106.86,106.8,106.84,3300.0,84.0017,84.041,83.9939,84.0253,3300.0
2014-02-14 13:20:00,106.85,106.93,106.84,106.93,8700.0,84.0332,84.0961,84.0253,84.0961,8700.0
2014-02-14 13:30:00,106.93,107.01,106.88,107.01,5000.0,84.0961,84.159,84.0568,84.159,5000.0
2014-02-14 13:40:00,107.03,107.07,106.97,107.03,8800.0,84.1747,84.2062,84.1276,84.1747,8800.0
2014-02-14 13:50:00,107.01,107.1,107.01,107.06,6800.0,84.159,84.2298,84.159,84.1983,6800.0
2014-02-14 14:00:00,107.06,107.15,107.02,107.15,7200.0,84.1983,84.2691,84.1669,84.2691,7200.0
2014-02-14 14:10:00,107.15,107.2,106.97,107.14,9600.0,84.2691,84.3084,84.1276,84.2613,9600.0
2014-02-14 14:20:00,107.16,107.19,107.11,107.15,7900.0,84.277,84.3006,84.2377,84.2691,7900.0
2014-02-14 14:30:00,107.17,107.2,107.1,107.14,4800.0,84.2849,84.3084,84.2298,84.2613,4800.0
2014-02-14 14:40:00,107.16,107.27,107.11,107.21,9600.0,84.277,84.3635,84.2377,84.3163,9600.0
2014-02-14 14:50:00,107.23,107.29,107.17,107.22,9100.0,84.332,84.3792,84.2849,84.3242,9100.0
2014-02-14 15:00:00,107.23,107.31,107.16,107.22,8900.0,84.332,84.395,84.277,84.3242,8900.0
2014-02-14 15:10:00,107.24,107.26,107.08,107.17,18000.0,84.3399,84.3556,84.2141,84.2849,18000.0
2014-02-14 15:20:00,107.17,107.25,107.13,107.22,9900.0,84.2849,84.3478,84.2534,84.3242,9900.0
2014-02-14 15:30:00,107.25,107.35,107.24,107.29,12300.0,84.3478,84.4264,84.3399,84.3792,12300.0
2014-02-14 15:40:00,107.3,107.3,107.07,107.1,27700.0,84.3871,84.3871,84.2062,84.2298,27700.0
2014-02-14 15:50:00,107.1,107.14,106.98,107.09,66200.0,84.2298,84.2613,84.1354,84.2219,66200.0
2014-02-18 09:30:00,107.94,108.35,107.5,108.17,63200.0,84.8904,85.2129,84.5444,85.0713,63200.0
2014-02-18 09:40:00,108.05,108.47,107.74,108.27,35000.0,84.9769,85.3072,84.7331,85.15,35000.0
2014-02-18 09:50:00,108.33,108.38,107.78,107.98,39800.0,85.1971,85.2365,84.7646,84.9219,39800.0
2014-02-18 10:00:00,107.79,107.99,107.62,107.94,38000.0,84.7725,84.9297,84.6388,84.8904,38000.0
2014-02-18 10:10:00,107.9,108.07,107.82,108.02,23400.0,84.859,84.9927,84.796,84.9533,23400.0
2014-02-18 10:20:00,108.02,108.19,107.93,108.15,13700.0,84.9533,85.087,84.8826,85.0556,13700.0
2014-02-18 10:30:00,108.15,108.18,107.84,107.96,18500.0,85.0556,85.0792,84.8118,84.9062,18500.0
2014-02-18 10:40:00,107.99,108.39,107.96,108.32,34900.0,84.9297,85.2443,84.9062,85.1893,34900.0
2014-02-18 10:50:00,108.32,108.57,108.26,108.55,23400.0,85.1893,85.3859,85.1421,85.3702,23400.0
2014-02-18 11:00:00,108.51,108.53,108.3,108.34,10800.0,85.3387,85.3544,85.1735,85.205,10800.0
2014-02-18 11:10:00,108.33,108.62,108.33,108.62,15800.0,85.1971,85.4252,85.1971,85.4252,15800.0
2014-02-18 11:20:00,108.62,108.62,108.48,108.56,9800.0,85.4252,85.4252,85.3151,85.378,9800.0
2014-02-18 11:30:00,108.56,108.77,108.54,108.7,31700.0,85.378,85.5432,85.3623,85.4881,31700.0
2014-02-18 11:40:00,108.7,108.73,108.62,108.62,16200.0,85.4881,85.5117,85.4252,85.4252,16200.0
2014-02-18 11:50:00,108.62,108.7,108.5,108.54,12400.0,85.4252,85.4881,85.3308,85.3623,12400.0
2014-02-18 12:00:00,108.5,108.65,108.48,108.48,13400.0,85.3308,85.4488,85.3151,85.3151,13400.0
2014-02-18 12:10:00,108.5,108.56,108.31,108.31,11900.0,85.3308,85.378,85.1814,85.1814,11900.0
2014-02-18 12:20:00,108.31,108.44,108.27,108.41,28500.0,85.1814,85.2837,85.15,85.2601,28500.0
2014-02-18 12:30:00,108.38,108.43,108.22,108.22,13700.0,85.2365,85.2758,85.1106,85.1106,13700.0
2014-02-18 12:40:00,108.21,108.21,108.09,108.13,19000.0,85.1028,85.1028,85.0084,85.0399,19000.0
2014-02-18 12:50:00,108.14,108.17,108.0,108.02,13800.0,85.0477,85.0713,84.9376,84.9533,13800.0
2014-02-18 13:00:00,108.04,108.1,108.04,108.08,10100.0,84.9691,85.0163,84.9691,85.0005,10100.0
2014-02-18 13:10:00,108.05,108.1,108.04,108.08,6200.0,84.9769,85.0163,84.9691,85.0005,6200.0
2014-02-18 13:20:00,108.08,108.09,107.99,108.0,6700.0,85.0005,85.0084,84.9297,84.9376,6700.0
2014-02-18 13:30:00,108.0,108.03,107.94,108.0,6700.0,84.9376,84.9612,84.8904,84.9376,6700.0
2014-02-18 13:40:00,108.0,108.03,107.77,107.77,8500.0,84.9376,84.9612,84.7567,84.7567,8500.0
2014-02-18 13:50:00,107.8,107.83,107.73,107.83,13900.0,84.7803,84.8039,84.7253,84.8039,13900.0
2014-02-18 14:00:00,107.8,107.81,107.74,107.74,11200.0,84.7803,84.7882,84.7331,84.7331,11200.0
2014-02-18 14:10:00,107.74,107.82,107.72,107.78,11500.0,84.7331,84.796,84.7174,84.7646,11500.0
2014-02-18 14:20:00,107.77,107.77,107.7,107.71,7700.0,84.7567,84.7567,84.7017,84.7095,7700.0
2014-02-18 14:30:00,107.7,107.76,107.7,107.7,8800.0,84.7017,84.7489,84.7017,84.7017,8800.0
2014-02-18 14:40:00,107.71,107.93,107.71,107.93,15700.0,84.7095,84.8826,84.7095,84.8826,15700.0
2014-02-18 14:50:00,107.93,107.96,107.85,107.86,11200.0,84.8826,84.9062,84.8196,84.8275,11200.0
2014-02-18 15:00:00,107.88,107.91,107.82,107.89,13400.0,84.8432,84.8668,84.796,84.8511,13400.0
2014-02-18 15:10:00,107.88,107.9,107.85,107.88,11000.0,84.8432,84.859,84.8196,84.8432,11000.0
2014-02-18 15:20:00,107.88,107.92,107.88,107.89,25000.0,84.8432,84.8747,84.8432,84.8511,25000.0
2014-02-18 15:30:00,107.9,107.92,107.86,107.89,27900.0,84.859,84.8747,84.8275,84.8511,27900.0
2014-02-18 15:40:00,107.89,107.95,107.87,107.94,24500.0,84.8511,84.8983,84.8354,84.8904,24500.0
2014-02-18 15:50:00,107.96,108.04,107.92,108.0,63500.0,84.9062,84.9691,84.8747,84.9376,63500.0
2014-02-19 09:30:00,107.82,108.22,107.4,108.22,29800.0,84.796,85.1106,84.4657,85.1106,29800.0
2014-02-19 09:40:00,108.16,108.26,107.79,108.14,19400.0,85.0634,85.1421,84.7725,85.0477,19400.0
2014-02-19 09:50:00,108.08,108.48,108.04,108.45,12700.0,85.0005,85.3151,84.9691,85.2915,12700.0
2014-02-19 10:00:00,108.42,108.54,108.16,108.44,29100.0,85.2679,85.3623,85.0634,85.2837,29100.0
2014-02-19 10:10:00,108.44,108.88,108.41,108.83,56300.0,85.2837,85.6297,85.2601,85.5904,56300.0
2014-02-19 10:20:00,108.83,109.17,108.71,109.17,18200.0,85.5904,85.8578,85.496,85.8578,18200.0
2014-02-19 10:30:00,109.16,109.3,108.93,108.95,36400.0,85.8499,85.96,85.669,85.6847,36400.0
2014-02-19 10:40:00,109.01,109.1,108.93,109.05,29100.0,85.7319,85.8027,85.669,85.7634,29100.0
2014-02-19 10:50:00,109.02,109.17,108.88,108.89,41500.0,85.7398,85.8578,85.6297,85.6376,41500.0
2014-02-19 11:00:00,108.91,108.96,108.59,108.7,34500.0,85.6533,85.6926,85.4016,85.4881,34500.0
2014-02-19 11:10:00,108.68,108.71,108.46,108.58,47000.0,85.4724,85.496,85.2994,85.3938,47000.0
2014-02-19 11:20:00,108.65,108.71,108.56,108.59,16400.0,85.4488,85.496,85.378,85.4016,16400.0
2014-02-19 11:30:00,108.55,108.62,108.42,108.48,17700.0,85.3702,85.4252,85.2679,85.3151,17700.0
2014-02-19 11:40:00,108.48,108.72,108.41,108.57,26100.0,85.3151,85.5039,85.2601,85.3859,26100.0
2014-02-19 11:50:00,108.65,108.71,108.19,108.19,24900.0,85.4488,85.496,85.087,85.087,24900.0
2014-02-19 12:00:00,108.12,108.35,108.1,108.19,29100.0,85.032,85.2129,85.0163,85.087,29100.0
2014-02-19 12:10:00,108.24,108.24,107.95,107.97,13000.0,85.1264,85.1264,84.8983,84.914,13000.0
2014-02-19 12:20:00,107.99,107.99,107.73,107.84,11900.0,84.9297,84.9297,84.7253,84.8118,11900.0
2014-02-19 12:30:00,107.86,108.05,107.78,107.93,18400.0,84.8275,84.9769,84.7646,84.8826,18400.0
2014-02-19 12:40:00,107.91,107.93,107.79,107.84,11900.0,84.8668,84.8826,84.7725,84.8118,11900.0
2014-02-19 12:50:00,107.86,107.91,107.78,107.87,8000.0,84.8275,84.8668,84.7646,84.8354,8000.0
2014-02-19 13:00:00,107.89,108.1,107.83,108.03,11500.0,84.8511,85.0163,84.8039,84.9612,11500.0
2014-02-19 13:10:00,108.05,108.2,108.02,108.1,8200.0,84.9769,85.0949,84.9533,85.0163,8200.0
2014-02-19 13:20:00,108.13,108.26,108.12,108.16,19200.0,85.0399,85.1421,85.032,85.0634,19200.0
2014-02-19 13:30:00,108.13,108.17,108.04,108.04,7800.0,85.0399,85.0713,84.9691,84.9691,7800.0
2014-02-19 13:40:00,108.03,108.07,107.97,108.05,9200.0,84.9612,84.9927,84.914,84.9769,9200.0
2014-02-19 13:50:00,108.09,108.13,107.92,107.92,13000.0,85.0084,85.0399,84.8747,84.8747,13000.0
2014-02-19 14:00:00,107.91,108.12,107.76,108.1,24700.0,84.8668,85.032,84.7489,85.0163,24700.0
2014-02-19 14:10:00,108.1,108.11,107.83,107.92,8800.0,85.0163,85.0241,84.8039,84.8747,8800.0
2014-02-19 14:20:00,107.9,107.9,107.63,107.81,10200.0,84.859,84.859,84.6466,84.7882,10200.0
2014-02-19 14:30:00,107.85,107.85,107.54,107.65,13600.0,84.8196,84.8196,84.5758,84.6624,13600.0
2014-02-19 14:40:00,107.67,107.8,107.45,107.55,11400.0,84.6781,84.7803,84.5051,84.5837,11400.0
2014-02-19 14:50:00,107.5,107.62,107.36,107.56,13900.0,84.5444,84.6388,84.4343,84.5916,13900.0
2014-02-19 15:00:00,107.55,107.63,107.35,107.36,17100.0,84.5837,84.6466,84.4264,84.4343,17100.0
2014-02-19 15:10:00,107.34,107.34,106.91,106.92,23800.0,84.4185,84.4185,84.0804,84.0882,23800.0
2014-02-19 15:20:00,106.9,106.94,106.61,106.63,29700.0,84.0725,84.104,83.8444,83.8602,29700.0
2014-02-19 15:30:00,106.62,106.73,106.51,106.68,30700.0,83.8523,83.9388,83.7658,83.8995,30700.0
2014-02-19 15:40:00,106.75,106.83,106.6,106.68,32000.0,83.9545,84.0175,83.8366,83.8995,32000.0
2014-02-19 15:50:00,106.72,106.76,106.49,106.67,59600.0,83.9309,83.9624,83.7501,83.8916,59600.0
2014-02-20 09:30:00,106.72,106.92,106.16,106.21,40200.0,83.9309,84.0882,83.4905,83.5298,40200.0
2014-02-20 09:40:00,106.17,106.27,105.73,105.83,19400.0,83.4984,83.577,83.1523,83.231,19400.0
2014-02-20 09:50:00,105.82,106.16,105.79,105.93,21500.0,83.2231,83.4905,83.1995,83.3096,21500.0
2014-02-20 10:00:00,105.83,106.05,105.49,105.59,29800.0,83.231,83.404,82.9636,83.0422,29800.0
2014-02-20 10:10:00,105.61,106.51,105.61,106.4,23800.0,83.058,83.7658,83.058,83.6793,23800.0
2014-02-20 10:20:00,106.41,106.44,106.27,106.27,13700.0,83.6871,83.7107,83.577,83.577,13700.0
2014-02-20 10:30:00,106.31,106.77,106.28,106.71,23600.0,83.6085,83.9703,83.5849,83.9231,23600.0
2014-02-20 10:40:00,106.69,106.83,106.69,106.72,21200.0,83.9074,84.0175,83.9074,83.9309,21200.0
2014-02-20 10:50:00,106.7,107.07,106.7,106.71,50800.0,83.9152,84.2062,83.9152,83.9231,50800.0
2014-02-20 11:00:00,106.75,106.83,106.7,106.72,30800.0,83.9545,84.0175,83.9152,83.9309,30800.0
2014-02-20 11:10:00,106.71,106.71,106.41,106.41,16000.0,83.9231,83.9231,83.6871,83.6871,16000.0
2014-02-20 11:20:00,106.41,106.49,106.2,106.33,11500.0,83.6871,83.7501,83.522,83.6242,11500.0
2014-02-20 11:30:00,106.37,106.51,106.29,106.33,13600.0,83.6557,83.7658,83.5928,83.6242,13600.0
2014-02-20 11:40:00,106.33,106.45,106.3,106.36,15900.0,83.6242,83.7186,83.6006,83.6478,15900.0
2014-02-20 11:50:00,106.38,106.42,106.19,106.28,8300.0,83.6635,83.695,83.5141,83.5849,8300.0
2014-02-20 12:00:00,106.28,106.45,106.24,106.41,13800.0,83.5849,83.7186,83.5534,83.6871,13800.0
2014-02-20 12:10:00,106.45,106.64,106.38,106.62,10900.0,83.7186,83.868,83.6635,83.8523,10900.0
2014-02-20 12:20:00,106.6,106.71,106.51,106.7,11800.0,83.8366,83.9231,83.7658,83.9152,11800.0
2014-02-20 12:30:00,106.72,106.74,106.46,106.5,21600.0,83.9309,83.9467,83.7265,83.7579,21600.0
2014-02-20 12:40:00,106.48,106.68,106.48,106.64,12800.0,83.7422,83.8995,83.7422,83.868,12800.0
2014-02-20 12:50:00,106.62,106.68,106.56,106.64,14000.0,83.8523,83.8995,83.8051,83.868,14000.0
2014-02-20 13:00:00,106.64,106.73,106.64,106.72,14700.0,83.868,83.9388,83.868,83.9309,14700.0
2014-02-20 13:10:00,106.72,106.73,106.64,106.64,7100.0,83.9309,83.9388,83.868,83.868,7100.0
2014-02-20 13:20:00,106.63,106.64,106.5,106.5,14500.0,83.8602,83.868,83.7579,83.7579,14500.0
2014-02-20 13:30:00,106.52,106.58,106.5,106.5,17000.0,83.7737,83.8208,83.7579,83.7579,17000.0
2014-02-20 13:40:00,106.49,106.49,106.42,106.46,10900.0,83.7501,83.7501,83.695,83.7265,10900.0
2014-02-20 13:50:00,106.46,106.46,106.34,106.4,26400.0,83.7265,83.7265,83.6321,83.6793,26400.0
2014-02-20 14:00:00,106.41,106.41,106.22,106.33,18800.0,83.6871,83.6871,83.5377,83.6242,18800.0
2014-02-20 14:10:00,106.34,106.43,106.34,106.37,33900.0,83.6321,83.7029,83.6321,83.6557,33900.0
2014-02-20 14:20:00,106.39,106.41,106.2,106.28,18200.0,83.6714,83.6871,83.522,83.5849,18200.0
2014-02-20 14:30:00,106.3,106.37,106.3,106.33,18500.0,83.6006,83.6557,83.6006,83.6242,18500.0
2014-02-20 14:40:00,106.33,106.36,106.32,106.34,17200.0,83.6242,83.6478,83.6164,83.6321,17200.0
2014-02-20 14:50:00,106.35,106.37,106.31,106.36,25500.0,83.64,83.6557,83.6085,83.6478,25500.0
2014-02-20 15:00:00,106.36,106.46,106.33,106.45,27900.0,83.6478,83.7265,83.6242,83.7186,27900.0
2014-02-20 15:10:00,106.45,106.45,106.33,106.37,34500.0,83.7186,83.7186,83.6242,83.6557,34500.0
2014-02-20 15:20:00,106.37,106.41,106.26,106.32,37900.0,83.6557,83.6871,83.5692,83.6164,37900.0
2014-02-20 15:30:00,106.33,106.4,106.28,106.34,40400.0,83.6242,83.6793,83.5849,83.6321,40400.0
2014-02-20 15:40:00,106.34,106.55,106.32,106.52,57700.0,83.6321,83.7972,83.6164,83.7737,57700.0
2014-02-20 15:50:00,106.53,106.54,106.2,106.23,138500.0,83.7815,83.7894,83.522,83.5456,138500.0
2014-02-21 09:30:00,106.81,106.93,106.43,106.54,76000.0,84.0017,84.0961,83.7029,83.7894,76000.0
2014-02-21 09:40:00,106.67,107.07,106.47,107.04,22300.0,83.8916,84.2062,83.7343,84.1826,22300.0
2014-02-21 09:50:00,106.95,107.13,106.83,107.02,11100.0,84.1118,84.2534,84.0175,84.1669,11100.0
2014-02-21 10:00:00,107.07,107.35,106.97,107.29,23900.0,84.2062,84.4264,84.1276,84.3792,23900.0
2014-02-21 10:10:00,107.32,107.47,107.23,107.33,13000.0,84.4028,84.5208,84.332,84.4107,13000.0
2014-02-21 10:20:00,107.3,107.31,107.05,107.17,26300.0,84.3871,84.395,84.1905,84.2849,26300.0
2014-02-21 10:30:00,107.22,107.5,107.22,107.45,15900.0,84.3242,84.5444,84.3242,84.5051,15900.0
2014-02-21 10:40:00,107.46,107.63,107.43,107.59,19000.0,84.5129,84.6466,84.4893,84.6152,19000.0
2014-02-21 10:50:00,107.59,107.64,107.45,107.46,23800.0,84.6152,84.6545,84.5051,84.5129,23800.0
2014-02-21 11:00:00,107.45,107.65,107.4,107.4,8900.0,84.5051,84.6624,84.4657,84.4657,8900.0
2014-02-21 11:10:00,107.43,107.52,107.31,107.37,12500.0,84.4893,84.5601,84.395,84.4421,12500.0
2014-02-21 11:20:00,107.37,107.41,107.26,107.3,18200.0,84.4421,84.4736,84.3556,84.3871,18200.0
2014-02-21 11:30:00,107.3,107.48,107.3,107.48,11400.0,84.3871,84.5287,84.3871,84.5287,11400.0
2014-02-21 11:40:00,107.5,107.58,107.45,107.5,13200.0,84.5444,84.6073,84.5051,84.5444,13200.0
2014-02-21 11:50:00,107.51,107.59,107.45,107.46,11600.0,84.5522,84.6152,84.5051,84.5129,11600.0
2014-02-21 12:00:00,107.47,107.64,107.45,107.57,22100.0,84.5208,84.6545,84.5051,84.5994,22100.0
2014-02-21 12:10:00,107.58,107.66,107.54,107.64,7700.0,84.6073,84.6702,84.5758,84.6545,7700.0
2014-02-21 12:20:00,107.64,107.69,107.62,107.69,10900.0,84.6545,84.6938,84.6388,84.6938,10900.0
2014-02-21 12:30:00,107.66,107.7,107.5,107.51,8600.0,84.6702,84.7017,84.5444,84.5522,8600.0
2014-02-21 12:40:00,107.5,107.58,107.41,107.41,12000.0,84.5444,84.6073,84.4736,84.4736,12000.0
2014-02-21 12:50:00,107.41,107.54,107.41,107.51,8000.0,84.4736,84.5758,84.4736,84.5522,8000.0
2014-02-21 13:00:00,107.49,107.54,107.34,107.46,7300.0,84.5365,84.5758,84.4185,84.5129,7300.0
2014-02-21 13:10:00,107.43,107.48,107.38,107.4,4100.0,84.4893,84.5287,84.45,84.4657,4100.0
2014-02-21 13:20:00,107.42,107.47,107.28,107.28,11300.0,84.4815,84.5208,84.3714,84.3714,11300.0
2014-02-21 13:30:00,107.33,107.37,107.15,107.22,12100.0,84.4107,84.4421,84.2691,84.3242,12100.0
2014-02-21 13:40:00,107.17,107.23,107.13,107.23,5600.0,84.2849,84.332,84.2534,84.332,5600.0
2014-02-21 13:50:00,107.22,107.36,107.12,107.32,14300.0,84.3242,84.4343,84.2455,84.4028,14300.0
2014-02-21 14:00:00,107.33,107.38,107.23,107.24,13800.0,84.4107,84.45,84.332,84.3399,13800.0
2014-02-21 14:10:00,107.23,107.27,107.05,107.06,9700.0,84.332,84.3635,84.1905,84.1983,9700.0
2014-02-21 14:20:00,107.09,107.12,106.96,106.98,7100.0,84.2219,84.2455,84.1197,84.1354,7100.0
2014-02-21 14:30:00,106.96,106.98,106.8,106.93,21800.0,84.1197,84.1354,83.9939,84.0961,21800.0
2014-02-21 14:40:00,106.93,106.96,106.84,106.89,13300.0,84.0961,84.1197,84.0253,84.0646,13300.0
2014-02-21 14:50:00,106.87,107.01,106.83,106.86,14700.0,84.0489,84.159,84.0175,84.041,14700.0
2014-02-21 15:00:00,106.85,106.94,106.82,106.94,13600.0,84.0332,84.104,84.0096,84.104,13600.0
2014-02-21 15:10:00,106.94,106.99,106.88,106.97,10800.0,84.104,84.1433,84.0568,84.1276,10800.0
2014-02-21 15:20:00,106.98,107.11,106.94,107.09,13500.0,84.1354,84.2377,84.104,84.2219,13500.0
2014-02-21 15:30:00,107.09,107.13,106.93,106.93,20100.0,84.2219,84.2534,84.0961,84.0961,20100.0
2014-02-21 15:40:00,106.93,106.97,106.84,106.85,20400.0,84.0961,84.1276,84.0253,84.0332,20400.0
2014-02-21 15:50:00,106.84,106.9,106.75,106.82,55600.0,84.0253,84.0725,83.9545,84.0096,55600.0
2014-02-24 09:30:00,106.5,107.51,106.36,107.4,51200.0,83.7579,84.5522,83.6478,84.4657,51200.0
2014-02-24 09:40:00,107.41,107.65,107.1,107.32,22100.0,84.4736,84.6624,84.2298,84.4028,22100.0
2014-02-24 09:50:00,107.34,107.98,107.34,107.91,20800.0,84.4185,84.9219,84.4185,84.8668,20800.0
2014-02-24 10:00:00,107.97,108.01,107.76,107.97,14400.0,84.914,84.9455,84.7489,84.914,14400.0
2014-02-24 10:10:00,107.98,108.0,107.74,107.82,29800.0,84.9219,84.9376,84.7331,84.796,29800.0
2014-02-24 10:20:00,107.82,108.07,107.74,107.97,31400.0,84.796,84.9927,84.7331,84.914,31400.0
2014-02-24 10:30:00,107.98,108.25,107.89,108.14,11100.0,84.9219,85.1342,84.8511,85.0477,11100.0
2014-02-24 10:40:00,108.16,108.43,108.09,108.4,19300.0,85.0634,85.2758,85.0084,85.2522,19300.0
2014-02-24 10:50:00,108.41,108.53,108.35,108.42,11300.0,85.2601,85.3544,85.2129,85.2679,11300.0
2014-02-24 11:00:00,108.45,108.5,108.36,108.43,28300.0,85.2915,85.3308,85.2207,85.2758,28300.0
2014-02-24 11:10:00,108.43,108.63,108.43,108.57,19800.0,85.2758,85.4331,85.2758,85.3859,19800.0
2014-02-24 11:20:00,108.57,108.83,108.5,108.78,22800.0,85.3859,85.5904,85.3308,85.5511,22800.0
2014-02-24 11:30:00,108.82,108.97,108.74,108.9,22300.0,85.5825,85.7005,85.5196,85.6454,22300.0
2014-02-24 11:40:00,108.9,109.23,108.9,109.15,35300.0,85.6454,85.905,85.6454,85.842,35300.0
2014-02-24 11:50:00,109.13,109.22,109.07,109.09,20900.0,85.8263,85.8971,85.7791,85.7949,20900.0
2014-02-24 12:00:00,109.1,109.23,109.09,109.22,15600.0,85.8027,85.905,85.7949,85.8971,15600.0
2014-02-24 12:10:00,109.2,109.2,109.02,109.09,14600.0,85.8814,85.8814,85.7398,85.7949,14600.0
2014-02-24 12:20:00,109.1,109.16,109.04,109.15,10900.0,85.8027,85.8499,85.7555,85.842,10900.0
2014-02-24 12:30:00,109.15,109.22,109.1,109.22,12600.0,85.842,85.8971,85.8027,85.8971,12600.0
2014-02-24 12:40:00,109.18,109.18,109.05,109.13,9500.0,85.8656,85.8656,85.7634,85.8263,9500.0
2014-02-24 12:50:00,109.13,109.14,109.01,109.04,13400.0,85.8263,85.8342,85.7319,85.7555,13400.0
2014-02-24 13:00:00,109.03,109.04,108.93,108.96,10600.0,85.7477,85.7555,85.669,85.6926,10600.0
2014-02-24 13:10:00,108.95,108.99,108.8,108.88,26000.0,85.6847,85.7162,85.5668,85.6297,26000.0
2014-02-24 13:20:00,108.87,108.97,108.87,108.92,11200.0,85.6218,85.7005,85.6218,85.6612,11200.0
2014-02-24 13:30:00,108.92,109.01,108.83,108.85,16600.0,85.6612,85.7319,85.5904,85.6061,16600.0
2014-02-24 13:40:00,108.82,108.89,108.81,108.88,6900.0,85.5825,85.6376,85.5746,85.6297,6900.0
2014-02-24 13:50:00,108.9,108.91,108.83,108.84,7600.0,85.6454,85.6533,85.5904,85.5982,7600.0
2014-02-24 14:00:00,108.86,109.0,108.82,108.89,11700.0,85.614,85.7241,85.5825,85.6376,11700.0
2014-02-24 14:10:00,108.88,108.95,108.77,108.91,17700.0,85.6297,85.6847,85.5432,85.6533,17700.0
2014-02-24 14:20:00,108.91,108.93,108.78,108.8,11300.0,85.6533,85.669,85.5511,85.5668,11300.0
2014-02-24 14:30:00,108.81,108.89,108.79,108.89,12300.0,85.5746,85.6376,85.5589,85.6376,12300.0
2014-02-24 14:40:00,108.89,108.93,108.83,108.87,9200.0,85.6376,85.669,85.5904,85.6218,9200.0
2014-02-24 14:50:00,108.84,108.89,108.7,108.7,8900.0,85.5982,85.6376,85.4881,85.4881,8900.0
2014-02-24 15:00:00,108.69,108.73,108.64,108.68,13300.0,85.4803,85.5117,85.4409,85.4724,13300.0
2014-02-24 15:10:00,108.67,108.69,108.5,108.6,32700.0,85.4645,85.4803,85.3308,85.4095,32700.0
2014-02-24 15:20:00,108.6,108.66,108.25,108.25,32000.0,85.4095,85.4567,85.1342,85.1342,32000.0
2014-02-24 15:30:00,108.28,108.59,108.28,108.56,19600.0,85.1578,85.4016,85.1578,85.378,19600.0
2014-02-24 15:40:00,108.54,108.63,108.46,108.59,40900.0,85.3623,85.4331,85.2994,85.4016,40900.0
2014-02-24 15:50:00,108.58,108.6,108.29,108.3,118200.0,85.3938,85.4095,85.1657,85.1735,118200.0
2014-02-25 09:30:00,107.82,108.17,107.45,108.09,34000.0,84.796,85.0713,84.5051,85.0084,34000.0
2014-02-25 09:40:00,108.01,108.02,107.28,107.34,17800.0,84.9455,84.9533,84.3714,84.4185,17800.0
2014-02-25 09:50:00,107.33,107.44,107.05,107.24,25800.0,84.4107,84.4972,84.1905,84.3399,25800.0
2014-02-25 10:00:00,107.24,107.37,107.09,107.21,18500.0,84.3399,84.4421,84.2219,84.3163,18500.0
2014-02-25 10:10:00,107.21,107.53,107.2,107.49,30700.0,84.3163,84.568,84.3084,84.5365,30700.0
2014-02-25 10:20:00,107.48,107.66,107.13,107.13,58700.0,84.5287,84.6702,84.2534,84.2534,58700.0
2014-02-25 10:30:00,107.11,107.17,106.98,107.14,22600.0,84.2377,84.2849,84.1354,84.2613,22600.0
2014-02-25 10:40:00,107.15,107.47,107.05,107.43,26000.0,84.2691,84.5208,84.1905,84.4893,26000.0
2014-02-25 10:50:00,107.4,107.77,107.33,107.68,20300.0,84.4657,84.7567,84.4107,84.6859,20300.0
2014-02-25 11:00:00,107.72,107.73,107.47,107.72,8100.0,84.7174,84.7253,84.5208,84.7174,8100.0
2014-02-25 11:10:00,107.66,107.99,107.58,107.98,37500.0,84.6702,84.9297,84.6073,84.9219,37500.0
2014-02-25 11:20:00,107.99,108.17,107.92,108.17,18000.0,84.9297,85.0713,84.8747,85.0713,18000.0
2014-02-25 11:30:00,108.17,108.2,107.88,107.88,16600.0,85.0713,85.0949,84.8432,84.8432,16600.0
2014-02-25 11:40:00,107.87,107.94,107.79,107.86,15600.0,84.8354,84.8904,84.7725,84.8275,15600.0
2014-02-25 11:50:00,107.86,107.86,107.57,107.62,17300.0,84.8275,84.8275,84.5994,84.6388,17300.0
2014-02-25 12:00:00,107.62,107.78,107.54,107.66,22000.0,84.6388,84.7646,84.5758,84.6702,22000.0
2014-02-25 12:10:00,107.67,107.8,107.62,107.69,5400.0,84.6781,84.7803,84.6388,84.6938,5400.0
2014-02-25 12:20:00,107.69,107.79,107.53,107.79,4000.0,84.6938,84.7725,84.568,84.7725,4000.0
2014-02-25 12:30:00,107.77,107.88,107.76,107.79,8500.0,84.7567,84.8432,84.7489,84.7725,8500.0
2014-02-25 12:40:00,107.78,107.85,107.62,107.81,19200.0,84.7646,84.8196,84.6388,84.7882,19200.0
2014-02-25 12:50:00,107.81,107.85,107.72,107.8,5700.0,84.7882,84.8196,84.7174,84.7803,5700.0
2014-02-25 13:00:00,107.8,108.03,107.7,108.0,6400.0,84.7803,84.9612,84.7017,84.9376,6400.0
2014-02-25 13:10:00,107.94,108.14,107.93,108.09,10000.0,84.8904,85.0477,84.8826,85.0084,10000.0
2014-02-25 13:20:00,108.08,108.18,108.04,108.1,10700.0,85.0005,85.0792,84.9691,85.0163,10700.0
2014-02-25 13:30:00,108.08,108.11,107.93,107.95,8700.0,85.0005,85.0241,84.8826,84.8983,8700.0
2014-02-25 13:40:00,107.92,107.93,107.73,107.73,10800.0,84.8747,84.8826,84.7253,84.7253,10800.0
2014-02-25 13:50:00,107.69,107.85,107.65,107.76,7100.0,84.6938,84.8196,84.6624,84.7489,7100.0
2014-02-25 14:00:00,107.76,107.87,107.5,107.69,11900.0,84.7489,84.8354,84.5444,84.6938,11900.0
2014-02-25 14:10:00,107.67,107.68,107.57,107.62,8200.0,84.6781,84.6859,84.5994,84.6388,8200.0
2014-02-25 14:20:00,107.63,107.64,107.48,107.63,7600.0,84.6466,84.6545,84.5287,84.6466,7600.0
2014-02-25 14:30:00,107.69,107.69,107.47,107.48,9400.0,84.6938,84.6938,84.5208,84.5287,9400.0
2014-02-25 14:40:00,107.53,107.57,107.43,107.43,8300.0,84.568,84.5994,84.4893,84.4893,8300.0
2014-02-25 14:50:00,107.46,107.5,107.35,107.44,6600.0,84.5129,84.5444,84.4264,84.4972,6600.0
2014-02-25 15:00:00,107.45,107.47,107.37,107.43,12600.0,84.5051,84.5208,84.4421,84.4893,12600.0
2014-02-25 15:10:00,107.4,107.4,107.18,107.21,14900.0,84.4657,84.4657,84.2927,84.3163,14900.0
2014-02-25 15:20:00,107.21,107.31,107.17,107.24,19900.0,84.3163,84.395,84.2849,84.3399,19900.0
2014-02-25 15:30:00,107.24,107.43,107.2,107.41,18200.0,84.3399,84.4893,84.3084,84.4736,18200.0
2014-02-25 15:40:00,107.43,107.46,107.2,107.31,30600.0,84.4893,84.5129,84.3084,84.395,30600.0
2014-02-25 15:50:00,107.29,107.38,107.13,107.32,63900.0,84.3792,84.45,84.2534,84.4028,63900.0
2014-02-26 09:30:00,107.64,107.98,107.54,107.83,9600.0,84.6545,84.9219,84.5758,84.8039,9600.0
2014-02-26 09:40:00,107.92,107.95,107.19,107.35,13800.0,84.8747,84.8983,84.3006,84.4264,13800.0
2014-02-26 09:50:00,107.32,107.32,107.12,107.21,22600.0,84.4028,84.4028,84.2455,84.3163,22600.0
2014-02-26 10:00:00,107.29,107.45,107.01,107.01,22000.0,84.3792,84.5051,84.159,84.159,22000.0
2014-02-26 10:10:00,107.1,107.3,107.09,107.22,16100.0,84.2298,84.3871,84.2219,84.3242,16100.0
2014-02-26 10:20:00,107.23,107.5,107.18,107.41,83400.0,84.332,84.5444,84.2927,84.4736,83400.0
2014-02-26 10:30:00,107.43,107.69,107.4,107.55,19000.0,84.4893,84.6938,84.4657,84.5837,19000.0
2014-02-26 10:40:00,107.54,107.67,107.5,107.59,103400.0,84.5758,84.6781,84.5444,84.6152,103400.0
2014-02-26 10:50:00,107.58,107.78,107.56,107.59,34100.0,84.6073,84.7646,84.5916,84.6152,34100.0
2014-02-26 11:00:00,107.59,107.74,107.49,107.53,22300.0,84.6152,84.7331,84.5365,84.568,22300.0
2014-02-26 11:10:00,107.54,107.87,107.47,107.85,16000.0,84.5758,84.8354,84.5208,84.8196,16000.0
2014-02-26 11:20:00,107.85,107.89,107.76,107.84,14900.0,84.8196,84.8511,84.7489,84.8118,14900.0
2014-02-26 11:30:00,107.89,107.89,107.6,107.85,20300.0,84.8511,84.8511,84.623,84.8196,20300.0
2014-02-26 11:40:00,107.84,107.86,107.52,107.54,9100.0,84.8118,84.8275,84.5601,84.5758,9100.0
2014-02-26 11:50:00,107.59,107.68,107.55,107.55,14900.0,84.6152,84.6859,84.5837,84.5837,14900.0
2014-02-26 12:00:00,107.6,107.67,107.56,107.63,13500.0,84.623,84.6781,84.5916,84.6466,13500.0
2014-02-26 12:10:00,107.67,107.74,107.53,107.54,31300.0,84.6781,84.7331,84.568,84.5758,31300.0
2014-02-26 12:20:00,107.54,107.54,107.3,107.45,23800.0,84.5758,84.5758,84.3871,84.5051,23800.0
2014-02-26 12:30:00,107.45,107.55,107.43,107.52,20500.0,84.5051,84.5837,84.4893,84.5601,20500.0
2014-02-26 12:40:00,107.55,107.59,107.34,107.38,20100.0,84.5837,84.6152,84.4185,84.45,20100.0
2014-02-26 12:50:00,107.41,107.45,107.28,107.28,21700.0,84.4736,84.5051,84.3714,84.3714,21700.0
2014-02-26 13:00:00,107.29,107.32,107.13,107.25,9800.0,84.3792,84.4028,84.2534,84.3478,9800.0
2014-02-26 13:10:00,107.26,107.36,107.22,107.22,9800.0,84.3556,84.4343,84.3242,84.3242,9800.0
2014-02-26 13:20:00,107.27,107.34,107.24,107.32,11400.0,84.3635,84.4185,84.3399,84.4028,11400.0
2014-02-26 13:30:00,107.34,107.41,107.24,107.28,9800.0,84.4185,84.4736,84.3399,84.3714,9800.0
2014-02-26 13:40:00,107.33,107.5,107.33,107.35,5600.0,84.4107,84.5444,84.4107,84.4264,5600.0
2014-02-26 13:50:00,107.41,107.43,107.19,107.23,15100.0,84.4736,84.4893,84.3006,84.332,15100.0
2014-02-26 14:00:00,107.23,107.25,106.94,106.94,16400.0,84.332,84.3478,84.104,84.104,16400.0
2014-02-26 14:10:00,106.89,106.96,106.8,106.85,13800.0,84.0646,84.1197,83.9939,84.0332,13800.0
2014-02-26 14:20:00,106.84,106.91,106.58,106.6,18900.0,84.0253,84.0804,83.8208,83.8366,18900.0
2014-02-26 14:30:00,106.54,106.72,106.51,106.62,14300.0,83.7894,83.9309,83.7658,83.8523,14300.0
2014-02-26 14:40:00,106.61,106.76,106.57,106.68,16600.0,83.8444,83.9624,83.813,83.8995,16600.0
2014-02-26 14:50:00,106.64,106.78,106.61,106.73,8700.0,83.868,83.9781,83.8444,83.9388,8700.0
2014-02-26 15:00:00,106.73,106.74,106.57,106.63,12300.0,83.9388,83.9467,83.813,83.8602,12300.0
2014-02-26 15:10:00,106.62,106.74,106.44,106.6,21700.0,83.8523,83.9467,83.7107,83.8366,21700.0
2014-02-26 15:20:00,106.61,106.79,106.56,106.64,22700.0,83.8444,83.986,83.8051,83.868,22700.0
2014-02-26 15:30:00,106.64,106.81,106.61,106.69,22900.0,83.868,84.0017,83.8444,83.9074,22900.0
2014-02-26 15:40:00,106.67,106.76,106.58,106.63,21900.0,83.8916,83.9624,83.8208,83.8602,21900.0
2014-02-26 15:50:00,106.6,106.73,106.58,106.62,66100.0,83.8366,83.9388,83.8208,83.8523,66100.0
2014-02-27 09:30:00,106.57,106.94,106.25,106.7,10700.0,83.813,84.104,83.5613,83.9152,10700.0
2014-02-27 09:40:00,106.76,107.05,106.56,106.89,15300.0,83.9624,84.1905,83.8051,84.0646,15300.0
2014-02-27 09:50:00,106.81,107.06,106.7,106.94,21500.0,84.0017,84.1983,83.9152,84.104,21500.0
2014-02-27 10:00:00,107.08,107.21,106.83,106.88,8200.0,84.2141,84.3163,84.0175,84.0568,8200.0
2014-02-27 10:10:00,106.81,106.92,106.63,106.85,10700.0,84.0017,84.0882,83.8602,84.0332,10700.0
2014-02-27 10:20:00,106.9,107.14,106.88,107.07,10600.0,84.0725,84.2613,84.0568,84.2062,10600.0
2014-02-27 10:30:00,107.09,107.43,107.05,107.4,15800.0,84.2219,84.4893,84.1905,84.4657,15800.0
2014-02-27 10:40:00,107.33,107.37,107.16,107.19,7600.0,84.4107,84.4421,84.277,84.3006,7600.0
2014-02-27 10:50:00,107.24,107.44,107.24,107.44,7800.0,84.3399,84.4972,84.3399,84.4972,7800.0
2014-02-27 11:00:00,107.46,107.69,107.35,107.64,12800.0,84.5129,84.6938,84.4264,84.6545,12800.0
2014-02-27 11:10:00,107.64,107.89,107.64,107.68,16900.0,84.6545,84.8511,84.6545,84.6859,16900.0
2014-02-27 11:20:00,107.72,107.86,107.66,107.8,16100.0,84.7174,84.8275,84.6702,84.7803,16100.0
2014-02-27 11:30:00,107.77,107.81,107.54,107.72,11500.0,84.7567,84.7882,84.5758,84.7174,11500.0
2014-02-27 11:40:00,107.69,107.76,107.56,107.67,17000.0,84.6938,84.7489,84.5916,84.6781,17000.0
2014-02-27 11:50:00,107.69,107.88,107.6,107.87,17000.0,84.6938,84.8432,84.623,84.8354,17000.0
2014-02-27 12:00:00,107.88,107.99,107.79,107.79,22600.0,84.8432,84.9297,84.7725,84.7725,22600.0
2014-02-27 12:10:00,107.8,108.03,107.8,107.96,17000.0,84.7803,84.9612,84.7803,84.9062,17000.0
2014-02-27 12:20:00,107.96,108.01,107.86,107.97,9800.0,84.9062,84.9455,84.8275,84.914,9800.0
2014-02-27 12:30:00,108.0,108.0,107.85,107.91,9600.0,84.9376,84.9376,84.8196,84.8668,9600.0
2014-02-27 12:40:00,107.94,108.06,107.93,108.01,11800.0,84.8904,84.9848,84.8826,84.9455,11800.0
2014-02-27 12:50:00,107.97,108.07,107.92,108.07,34500.0,84.914,84.9927,84.8747,84.9927,34500.0
2014-02-27 13:00:00,108.07,108.31,108.07,108.25,19100.0,84.9927,85.1814,84.9927,85.1342,19100.0
2014-02-27 13:10:00,108.24,108.36,108.19,108.29,12400.0,85.1264,85.2207,85.087,85.1657,12400.0
2014-02-27 13:20:00,108.25,108.51,108.24,108.51,14400.0,85.1342,85.3387,85.1264,85.3387,14400.0
2014-02-27 13:30:00,108.51,108.75,108.42,108.67,15000.0,85.3387,85.5275,85.2679,85.4645,15000.0
2014-02-27 13:40:00,108.69,108.69,108.47,108.47,45000.0,85.4803,85.4803,85.3072,85.3072,45000.0
2014-02-27 13:50:00,108.49,108.49,108.35,108.39,4400.0,85.323,85.323,85.2129,85.2443,4400.0
2014-02-27 14:00:00,108.38,108.5,108.38,108.5,7700.0,85.2365,85.3308,85.2365,85.3308,7700.0
2014-02-27 14:10:00,108.52,108.52,108.32,108.37,5700.0,85.3466,85.3466,85.1893,85.2286,5700.0
2014-02-27 14:20:00,108.35,108.37,108.08,108.12,14700.0,85.2129,85.2286,85.0005,85.032,14700.0
2014-02-27 14:30:00,108.08,108.22,108.08,108.11,6400.0,85.0005,85.1106,85.0005,85.0241,6400.0
2014-02-27 14:40:00,108.09,108.18,108.0,108.18,7600.0,85.0084,85.0792,84.9376,85.0792,7600.0
2014-02-27 14:50:00,108.17,108.3,108.15,108.22,12600.0,85.0713,85.1735,85.0556,85.1106,12600.0
2014-02-27 15:00:00,108.22,108.3,108.1,108.26,26400.0,85.1106,85.1735,85.0163,85.1421,26400.0
2014-02-27 15:10:00,108.26,108.42,108.2,108.34,25200.0,85.1421,85.2679,85.0949,85.205,25200.0
2014-02-27 15:20:00,108.33,108.47,108.33,108.4,31800.0,85.1971,85.3072,85.1971,85.2522,31800.0
2014-02-27 15:30:00,108.42,108.64,108.41,108.54,44600.0,85.2679,85.4409,85.2601,85.3623,44600.0
2014-02-27 15:40:00,108.55,108.58,108.26,108.33,55300.0,85.3702,85.3938,85.1421,85.1971,55300.0
2014-02-27 15:50:00,108.32,108.64,108.24,108.61,159200.0,85.1893,85.4409,85.1264,85.4174,159200.0
2014-02-28 09:30:00,108.4,108.85,108.1,108.85,36400.0,85.2522,85.6061,85.0163,85.6061,36400.0
2014-02-28 09:40:00,108.79,109.0,108.31,108.5,23600.0,85.5589,85.7241,85.1814,85.3308,23600.0
2014-02-28 09:50:00,108.57,109.04,108.5,108.93,18700.0,85.3859,85.7555,85.3308,85.669,18700.0
2014-02-28 10:00:00,109.04,109.35,108.98,109.3,33800.0,85.7555,85.9993,85.7083,85.96,33800.0
2014-02-28 10:10:00,109.27,109.5,109.14,109.23,30300.0,85.9364,86.1173,85.8342,85.905,30300.0
2014-02-28 10:20:00,109.21,109.5,109.21,109.34,8000.0,85.8892,86.1173,85.8892,85.9915,8000.0
2014-02-28 10:30:00,109.33,109.6,109.31,109.33,27600.0,85.9836,86.1959,85.9679,85.9836,27600.0
2014-02-28 10:40:00,109.33,109.49,109.33,109.47,16000.0,85.9836,86.1094,85.9836,86.0937,16000.0
2014-02-28 10:50:00,109.43,109.52,109.36,109.38,6700.0,86.0622,86.133,86.0072,86.0229,6700.0
2014-02-28 11:00:00,109.39,109.39,109.16,109.23,19300.0,86.0308,86.0308,85.8499,85.905,19300.0
2014-02-28 11:10:00,109.21,109.32,109.19,109.26,17400.0,85.8892,85.9757,85.8735,85.9286,17400.0
2014-02-28 11:20:00,109.26,109.42,109.22,109.36,22300.0,85.9286,86.0544,85.8971,86.0072,22300.0
2014-02-28 11:30:00,109.36,109.51,109.35,109.49,7500.0,86.0072,86.1252,85.9993,86.1094,7500.0
2014-02-28 11:40:00,109.46,109.54,109.43,109.49,8300.0,86.0858,86.1488,86.0622,86.1094,8300.0
2014-02-28 11:50:00,109.51,109.67,109.5,109.59,13600.0,86.1252,86.251,86.1173,86.1881,13600.0
2014-02-28 12:00:00,109.55,109.71,109.54,109.69,12900.0,86.1566,86.2825,86.1488,86.2667,12900.0
2014-02-28 12:10:00,109.7,109.95,109.7,109.87,17900.0,86.2746,86.4712,86.2746,86.4083,17900.0
2014-02-28 12:20:00,109.86,110.02,109.79,110.02,27100.0,86.4004,86.5263,86.3454,86.5263,27100.0
2014-02-28 12:30:00,110.03,110.09,109.95,109.99,15300.0,86.5341,86.5813,86.4712,86.5027,15300.0
2014-02-28 12:40:00,110.0,110.03,109.9,110.01,17900.0,86.5105,86.5341,86.4319,86.5184,17900.0
2014-02-28 12:50:00,110.01,110.04,109.87,109.89,29500.0,86.5184,86.542,86.4083,86.424,29500.0
2014-02-28 13:00:00,109.89,109.91,109.75,109.85,11000.0,86.424,86.4397,86.3139,86.3926,11000.0
2014-02-28 13:10:00,109.85,109.95,109.8,109.89,11100.0,86.3926,86.4712,86.3532,86.424,11100.0
2014-02-28 13:20:00,109.88,110.01,109.88,109.91,14300.0,86.4162,86.5184,86.4162,86.4397,14300.0
2014-02-28 13:30:00,109.9,109.93,109.82,109.86,8000.0,86.4319,86.4555,86.369,86.4004,8000.0
2014-02-28 13:40:00,109.85,109.9,109.69,109.77,11600.0,86.3926,86.4319,86.2667,86.3296,11600.0
2014-02-28 13:50:00,109.77,109.85,109.68,109.68,24000.0,86.3296,86.3926,86.2589,86.2589,24000.0
2014-02-28 14:00:00,109.68,109.72,109.48,109.48,23400.0,86.2589,86.2903,86.1016,86.1016,23400.0
2014-02-28 14:10:00,109.48,109.61,109.48,109.58,30600.0,86.1016,86.2038,86.1016,86.1802,30600.0
2014-02-28 14:20:00,109.58,109.63,109.45,109.59,13600.0,86.1802,86.2195,86.078,86.1881,13600.0
2014-02-28 14:30:00,109.56,109.64,109.3,109.31,12000.0,86.1645,86.2274,85.96,85.9679,12000.0
2014-02-28 14:40:00,109.31,109.42,109.13,109.17,9000.0,85.9679,86.0544,85.8263,85.8578,9000.0
2014-02-28 14:50:00,109.16,109.25,109.05,109.11,15200.0,85.8499,85.9207,85.7634,85.8106,15200.0
2014-02-28 15:00:00,109.13,109.13,108.49,108.5,21100.0,85.8263,85.8263,85.323,85.3308,21100.0
2014-02-28 15:10:00,108.48,108.78,108.37,108.63,41600.0,85.3151,85.5511,85.2286,85.4331,41600.0
2014-02-28 15:20:00,108.63,108.85,108.6,108.75,24800.0,85.4331,85.6061,85.4095,85.5275,24800.0
2014-02-28 15:30:00,108.77,109.05,108.74,108.9,35600.0,85.5432,85.7634,85.5196,85.6454,35600.0
2014-02-28 15:40:00,108.86,109.16,108.83,108.84,42800.0,85.614,85.8499,85.5904,85.5982,42800.0
2014-02-28 15:50:00,108.88,109.1,108.8,109.0,92900.0,85.6297,85.8027,85.5668,85.7241,92900.0
2014-03-03 09:30:00,107.22,107.7,106.85,107.3,35500.0,84.3242,84.7017,84.0332,84.3871,35500.0
2014-03-03 09:40:00,107.34,107.75,107.24,107.44,30500.0,84.4185,84.741,84.3399,84.4972,30500.0
2014-03-03 09:50:00,107.44,107.45,107.02,107.18,25500.0,84.4972,84.5051,84.1669,84.2927,25500.0
2014-03-03 10:00:00,107.3,107.5,107.11,107.13,40800.0,84.3871,84.5444,84.2377,84.2534,40800.0
2014-03-03 10:10:00,107.18,107.32,106.99,107.31,40300.0,84.2927,84.4028,84.1433,84.395,40300.0
2014-03-03 10:20:00,107.3,107.63,107.12,107.58,43900.0,84.3871,84.6466,84.2455,84.6073,43900.0
2014-03-03 10:30:00,107.57,107.73,107.35,107.39,29100.0,84.5994,84.7253,84.4264,84.4579,29100.0
2014-03-03 10:40:00,107.43,107.66,107.41,107.52,22000.0,84.4893,84.6702,84.4736,84.5601,22000.0
2014-03-03 10:50:00,107.58,107.92,107.52,107.83,16600.0,84.6073,84.8747,84.5601,84.8039,16600.0
2014-03-03 11:00:00,107.84,107.94,107.5,107.6,28500.0,84.8118,84.8904,84.5444,84.623,28500.0
2014-03-03 11:10:00,107.63,107.63,107.5,107.55,11900.0,84.6466,84.6466,84.5444,84.5837,11900.0
2014-03-03 11:20:00,107.62,107.79,107.52,107.55,9600.0,84.6388,84.7725,84.5601,84.5837,9600.0
2014-03-03 11:30:00,107.49,107.57,107.37,107.37,16900.0,84.5365,84.5994,84.4421,84.4421,16900.0
2014-03-03 11:40:00,107.37,107.55,107.25,107.35,20300.0,84.4421,84.5837,84.3478,84.4264,20300.0
2014-03-03 11:50:00,107.35,107.45,107.2,107.24,16700.0,84.4264,84.5051,84.3084,84.3399,16700.0
2014-03-03 12:00:00,107.24,107.25,107.03,107.05,21100.0,84.3399,84.3478,84.1747,84.1905,21100.0
2014-03-03 12:10:00,107.02,107.34,106.92,107.08,19600.0,84.1669,84.4185,84.0882,84.2141,19600.0
2014-03-03 12:20:00,107.16,107.48,107.15,107.34,29600.0,84.277,84.5287,84.2691,84.4185,29600.0
2014-03-03 12:30:00,107.34,107.49,107.21,107.49,13700.0,84.4185,84.5365,84.3163,84.5365,13700.0
2014-03-03 12:40:00,107.46,107.47,107.23,107.28,21200.0,84.5129,84.5208,84.332,84.3714,21200.0
2014-03-03 12:50:00,107.27,107.41,107.19,107.35,11000.0,84.3635,84.4736,84.3006,84.4264,11000.0
2014-03-03 13:00:00,107.34,107.55,107.34,107.54,13400.0,84.4185,84.5837,84.4185,84.5758,13400.0
2014-03-03 13:10:00,107.55,107.69,107.43,107.64,9400.0,84.5837,84.6938,84.4893,84.6545,9400.0
2014-03-03 13:20:00,107.68,107.79,107.63,107.63,3200.0,84.6859,84.7725,84.6466,84.6466,3200.0
2014-03-03 13:30:00,107.63,107.63,107.45,107.53,8900.0,84.6466,84.6466,84.5051,84.568,8900.0
2014-03-03 13:40:00,107.57,107.66,107.47,107.52,10300.0,84.5994,84.6702,84.5208,84.5601,10300.0
2014-03-03 13:50:00,107.58,107.88,107.57,107.85,13900.0,84.6073,84.8432,84.5994,84.8196,13900.0
2014-03-03 14:00:00,107.83,107.96,107.77,107.88,5600.0,84.8039,84.9062,84.7567,84.8432,5600.0
2014-03-03 14:10:00,107.83,108.1,107.82,107.96,4700.0,84.8039,85.0163,84.796,84.9062,4700.0
2014-03-03 14:20:00,107.97,108.06,107.86,107.87,9300.0,84.914,84.9848,84.8275,84.8354,9300.0
2014-03-03 14:30:00,107.8,108.02,107.76,107.91,7900.0,84.7803,84.9533,84.7489,84.8668,7900.0
2014-03-03 14:40:00,107.91,108.23,107.86,108.21,8000.0,84.8668,85.1185,84.8275,85.1028,8000.0
2014-03-03 14:50:00,108.21,108.22,107.97,107.97,7500.0,85.1028,85.1106,84.914,84.914,7500.0
2014-03-03 15:00:00,107.99,108.02,107.82,107.84,11600.0,84.9297,84.9533,84.796,84.8118,11600.0
2014-03-03 15:10:00,107.84,107.84,107.51,107.62,13700.0,84.8118,84.8118,84.5522,84.6388,13700.0
2014-03-03 15:20:00,107.62,107.62,107.35,107.5,25500.0,84.6388,84.6388,84.4264,84.5444,25500.0
2014-03-03 15:30:00,107.49,107.63,107.36,107.52,25500.0,84.5365,84.6466,84.4343,84.5601,25500.0
2014-03-03 15:40:00,107.51,107.85,107.46,107.59,33400.0,84.5522,84.8196,84.5129,84.6152,33400.0
2014-03-03 15:50:00,107.58,107.75,107.54,107.74,57800.0,84.6073,84.741,84.5758,84.7331,57800.0
2014-03-04 09:30:00,109.41,109.67,109.27,109.5,36400.0,86.0465,86.251,85.9364,86.1173,36400.0
2014-03-04 09:40:00,109.53,109.53,109.15,109.35,30600.0,86.1409,86.1409,85.842,85.9993,30600.0
2014-03-04 09:50:00,109.4,109.57,109.35,109.43,45000.0,86.0387,86.1724,85.9993,86.0622,45000.0
2014-03-04 10:00:00,109.58,109.74,109.47,109.74,22500.0,86.1802,86.3061,86.0937,86.3061,22500.0
2014-03-04 10:10:00,109.65,109.96,109.58,109.9,28500.0,86.2353,86.4791,86.1802,86.4319,28500.0
2014-03-04 10:20:00,109.94,109.99,109.77,109.93,22400.0,86.4633,86.5027,86.3296,86.4555,22400.0
2014-03-04 10:30:00,109.94,110.06,109.82,109.98,24100.0,86.4633,86.5577,86.369,86.4948,24100.0
2014-03-04 10:40:00,110.0,110.1,109.81,109.88,30400.0,86.5105,86.5892,86.3611,86.4162,30400.0
2014-03-04 10:50:00,109.88,110.04,109.82,110.03,17800.0,86.4162,86.542,86.369,86.5341,17800.0
2014-03-04 11:00:00,110.02,110.02,109.87,109.92,21700.0,86.5263,86.5263,86.4083,86.4476,21700.0
2014-03-04 11:10:00,109.92,110.05,109.86,109.96,17600.0,86.4476,86.5499,86.4004,86.4791,17600.0
2014-03-04 11:20:00,109.97,109.98,109.75,109.81,25900.0,86.4869,86.4948,86.3139,86.3611,25900.0
2014-03-04 11:30:00,109.81,109.82,109.69,109.71,11600.0,86.3611,86.369,86.2667,86.2825,11600.0
2014-03-04 11:40:00,109.74,109.83,109.7,109.76,10500.0,86.3061,86.3768,86.2746,86.3218,10500.0
2014-03-04 11:50:00,109.78,109.84,109.68,109.8,12400.0,86.3375,86.3847,86.2589,86.3532,12400.0
2014-03-04 12:00:00,109.8,109.86,109.73,109.73,12100.0,86.3532,86.4004,86.2982,86.2982,12100.0
2014-03-04 12:10:00,109.72,109.9,109.71,109.88,15800.0,86.2903,86.4319,86.2825,86.4162,15800.0
2014-03-04 12:20:00,109.85,109.97,109.78,109.91,17600.0,86.3926,86.4869,86.3375,86.4397,17600.0
2014-03-04 12:30:00,109.88,109.89,109.71,109.87,12800.0,86.4162,86.424,86.2825,86.4083,12800.0
2014-03-04 12:40:00,109.85,109.88,109.78,109.87,8400.0,86.3926,86.4162,86.3375,86.4083,8400.0
2014-03-04 12:50:00,109.91,109.95,109.81,109.89,8700.0,86.4397,86.4712,86.3611,86.424,8700.0
2014-03-04 13:00:00,109.89,109.99,109.84,109.89,11000.0,86.424,86.5027,86.3847,86.424,11000.0
2014-03-04 13:10:00,109.88,109.95,109.82,109.89,25400.0,86.4162,86.4712,86.369,86.424,25400.0
2014-03-04 13:20:00,109.9,109.99,109.85,109.97,35200.0,86.4319,86.5027,86.3926,86.4869,35200.0
2014-03-04 13:30:00,109.98,110.21,109.93,110.19,22900.0,86.4948,86.6757,86.4555,86.66,22900.0
2014-03-04 13:40:00,110.19,110.27,110.0,110.02,21200.0,86.66,86.7229,86.5105,86.5263,21200.0
2014-03-04 13:50:00,109.98,110.04,109.82,109.97,11800.0,86.4948,86.542,86.369,86.4869,11800.0
2014-03-04 14:00:00,109.95,109.95,109.65,109.75,24800.0,86.4712,86.4712,86.2353,86.3139,24800.0
2014-03-04 14:10:00,109.77,109.8,109.63,109.68,18400.0,86.3296,86.3532,86.2195,86.2589,18400.0
2014-03-04 14:20:00,109.71,109.8,109.6,109.62,12100.0,86.2825,86.3532,86.1959,86.2117,12100.0
2014-03-04 14:30:00,109.65,109.73,109.53,109.55,11200.0,86.2353,86.2982,86.1409,86.1566,11200.0
2014-03-04 14:40:00,109.62,109.7,109.57,109.65,9200.0,86.2117,86.2746,86.1724,86.2353,9200.0
2014-03-04 14:50:00,109.63,109.85,109.62,109.82,13900.0,86.2195,86.3926,86.2117,86.369,13900.0
2014-03-04 15:00:00,109.82,109.94,109.79,109.93,13000.0,86.369,86.4633,86.3454,86.4555,13000.0
2014-03-04 15:10:00,109.94,110.11,109.91,110.07,36200.0,86.4633,86.597,86.4397,86.5656,36200.0
2014-03-04 15:20:00,110.06,110.34,110.01,110.21,36200.0,86.5577,86.7779,86.5184,86.6757,36200.0
2014-03-04 15:30:00,110.23,110.5,110.22,110.46,53300.0,86.6914,86.9038,86.6836,86.8723,53300.0
2014-03-04 15:40:00,110.47,110.63,110.28,110.32,51000.0,86.8802,87.006,86.7307,86.7622,51000.0
2014-03-04 15:50:00,110.32,110.46,110.24,110.27,117700.0,86.7622,86.8723,86.6993,86.7229,117700.0
2014-03-05 09:30:00,110.19,110.39,109.78,109.95,24900.0,86.66,86.8172,86.3375,86.4712,24900.0
2014-03-05 09:40:00,110.0,110.59,109.89,110.39,19000.0,86.5105,86.9745,86.424,86.8172,19000.0
2014-03-05 09:50:00,110.33,110.54,110.25,110.39,19600.0,86.7701,86.9352,86.7071,86.8172,19600.0
2014-03-05 10:00:00,110.38,110.45,110.17,110.36,31300.0,86.8094,86.8644,86.6442,86.7937,31300.0
2014-03-05 10:10:00,110.4,110.5,110.2,110.43,33100.0,86.8251,86.9038,86.6678,86.8487,33100.0
2014-03-05 10:20:00,110.37,110.6,110.35,110.5,35400.0,86.8015,86.9824,86.7858,86.9038,35400.0
2014-03-05 10:30:00,110.5,110.64,110.42,110.56,51400.0,86.9038,87.0139,86.8408,86.9509,51400.0
2014-03-05 10:40:00,110.59,110.66,110.28,110.31,26800.0,86.9745,87.0296,86.7307,86.7543,26800.0
2014-03-05 10:50:00,110.23,110.43,110.16,110.33,16900.0,86.6914,86.8487,86.6364,86.7701,16900.0
2014-03-05 11:00:00,110.33,110.65,110.33,110.48,24500.0,86.7701,87.0217,86.7701,86.888,24500.0
2014-03-05 11:10:00,110.49,110.52,110.32,110.34,10500.0,86.8959,86.9195,86.7622,86.7779,10500.0
2014-03-05 11:20:00,110.37,110.37,110.0,110.15,14000.0,86.8015,86.8015,86.5105,86.6285,14000.0
2014-03-05 11:30:00,110.09,110.18,109.95,110.07,21800.0,86.5813,86.6521,86.4712,86.5656,21800.0
2014-03-05 11:40:00,110.05,110.05,109.94,110.0,10100.0,86.5499,86.5499,86.4633,86.5105,10100.0
2014-03-05 11:50:00,109.99,110.04,109.9,109.95,7800.0,86.5027,86.542,86.4319,86.4712,7800.0
2014-03-05 12:00:00,109.95,110.1,109.87,110.1,20100.0,86.4712,86.5892,86.4083,86.5892,20100.0
2014-03-05 12:10:00,110.1,110.1,109.93,110.01,9100.0,86.5892,86.5892,86.4555,86.5184,9100.0
2014-03-05 12:20:00,110.0,110.07,109.85,109.93,10100.0,86.5105,86.5656,86.3926,86.4555,10100.0
2014-03-05 12:30:00,109.95,110.12,109.89,110.08,10900.0,86.4712,86.6049,86.424,86.5734,10900.0
2014-03-05 12:40:00,110.0,110.14,109.98,110.12,7300.0,86.5105,86.6206,86.4948,86.6049,7300.0
2014-03-05 12:50:00,110.12,110.16,110.0,110.09,6500.0,86.6049,86.6364,86.5105,86.5813,6500.0
2014-03-05 13:00:00,110.08,110.17,110.05,110.14,13500.0,86.5734,86.6442,86.5499,86.6206,13500.0
2014-03-05 13:10:00,110.18,110.32,110.16,110.29,11700.0,86.6521,86.7622,86.6364,86.7386,11700.0
2014-03-05 13:20:00,110.25,110.28,110.12,110.2,15900.0,86.7071,86.7307,86.6049,86.6678,15900.0
2014-03-05 13:30:00,110.2,110.2,109.93,109.96,11100.0,86.6678,86.6678,86.4555,86.4791,11100.0
2014-03-05 13:40:00,109.98,109.99,109.86,109.91,14700.0,86.4948,86.5027,86.4004,86.4397,14700.0
2014-03-05 13:50:00,109.88,109.91,109.77,109.84,12900.0,86.4162,86.4397,86.3296,86.3847,12900.0
2014-03-05 14:00:00,109.83,109.95,109.83,109.89,13100.0,86.3768,86.4712,86.3768,86.424,13100.0
2014-03-05 14:10:00,109.89,109.9,109.56,109.61,21400.0,86.424,86.4319,86.1645,86.2038,21400.0
2014-03-05 14:20:00,109.61,109.77,109.55,109.71,13300.0,86.2038,86.3296,86.1566,86.2825,13300.0
2014-03-05 14:30:00,109.72,109.76,109.66,109.74,10500.0,86.2903,86.3218,86.2431,86.3061,10500.0
2014-03-05 14:40:00,109.74,109.85,109.65,109.74,13200.0,86.3061,86.3926,86.2353,86.3061,13200.0
2014-03-05 14:50:00,109.74,109.76,109.63,109.64,11700.0,86.3061,86.3218,86.2195,86.2274,11700.0
2014-03-05 15:00:00,109.64,109.73,109.58,109.66,25000.0,86.2274,86.2982,86.1802,86.2431,25000.0
2014-03-05 15:10:00,109.69,109.78,109.69,109.72,15700.0,86.2667,86.3375,86.2667,86.2903,15700.0
2014-03-05 15:20:00,109.72,109.83,109.69,109.83,36200.0,86.2903,86.3768,86.2667,86.3768,36200.0
2014-03-05 15:30:00,109.82,109.85,109.73,109.81,34900.0,86.369,86.3926,86.2982,86.3611,34900.0
2014-03-05 15:40:00,109.8,109.84,109.7,109.73,35700.0,86.3532,86.3847,86.2746,86.2982,35700.0
2014-03-05 15:50:00,109.74,109.89,109.7,109.86,96000.0,86.3061,86.424,86.2746,86.4004,96000.0
2014-03-06 09:30:00,110.37,110.92,110.17,110.79,16800.0,86.8015,87.2341,86.6442,87.1318,16800.0
2014-03-06 09:40:00,110.79,110.99,110.72,110.88,16200.0,87.1318,87.2891,87.0768,87.2026,16200.0
2014-03-06 09:50:00,110.9,111.21,110.82,111.12,14300.0,87.2183,87.4621,87.1554,87.3914,14300.0
2014-03-06 10:00:00,111.16,111.19,110.92,111.13,16200.0,87.4228,87.4464,87.2341,87.3992,16200.0
2014-03-06 10:10:00,111.13,111.13,110.74,110.74,10800.0,87.3992,87.3992,87.0925,87.0925,10800.0
2014-03-06 10:20:00,110.77,111.1,110.76,111.09,14800.0,87.1161,87.3756,87.1082,87.3678,14800.0
2014-03-06 10:30:00,111.14,111.16,110.95,111.04,9900.0,87.4071,87.4228,87.2577,87.3284,9900.0
2014-03-06 10:40:00,111.04,111.16,110.97,111.01,21600.0,87.3284,87.4228,87.2734,87.3049,21600.0
2014-03-06 10:50:00,111.01,111.46,111.0,111.46,18700.0,87.3049,87.6588,87.297,87.6588,18700.0
2014-03-06 11:00:00,111.46,111.48,111.16,111.16,24300.0,87.6588,87.6745,87.4228,87.4228,24300.0
2014-03-06 11:10:00,111.22,111.3,111.16,111.17,12100.0,87.47,87.5329,87.4228,87.4307,12100.0
2014-03-06 11:20:00,111.22,111.3,111.12,111.2,55600.0,87.47,87.5329,87.3914,87.4543,55600.0
2014-03-06 11:30:00,111.18,111.31,111.15,111.25,14900.0,87.4386,87.5408,87.415,87.4936,14900.0
2014-03-06 11:40:00,111.25,111.34,111.21,111.31,4600.0,87.4936,87.5644,87.4621,87.5408,4600.0
2014-03-06 11:50:00,111.31,111.43,111.22,111.43,17200.0,87.5408,87.6352,87.47,87.6352,17200.0
2014-03-06 12:00:00,111.42,111.48,111.4,111.42,4200.0,87.6273,87.6745,87.6116,87.6273,4200.0
2014-03-06 12:10:00,111.47,111.51,111.43,111.51,4100.0,87.6666,87.6981,87.6352,87.6981,4100.0
2014-03-06 12:20:00,111.51,111.51,111.36,111.4,9300.0,87.6981,87.6981,87.5801,87.6116,9300.0
2014-03-06 12:30:00,111.4,111.4,111.29,111.31,7300.0,87.6116,87.6116,87.5251,87.5408,7300.0
2014-03-06 12:40:00,111.32,111.32,111.27,111.31,4900.0,87.5487,87.5487,87.5093,87.5408,4900.0
2014-03-06 12:50:00,111.32,111.32,111.22,111.23,14500.0,87.5487,87.5487,87.47,87.4779,14500.0
2014-03-06 13:00:00,111.25,111.29,111.16,111.2,9200.0,87.4936,87.5251,87.4228,87.4543,9200.0
2014-03-06 13:10:00,111.19,111.2,111.1,111.14,13700.0,87.4464,87.4543,87.3756,87.4071,13700.0
2014-03-06 13:20:00,111.09,111.14,111.02,111.05,7500.0,87.3678,87.4071,87.3127,87.3363,7500.0
2014-03-06 13:30:00,111.06,111.1,110.99,111.02,5300.0,87.3442,87.3756,87.2891,87.3127,5300.0
2014-03-06 13:40:00,111.04,111.04,110.8,110.82,6000.0,87.3284,87.3284,87.1397,87.1554,6000.0
2014-03-06 13:50:00,110.87,110.87,110.7,110.82,8100.0,87.1948,87.1948,87.0611,87.1554,8100.0
2014-03-06 14:00:00,110.79,110.99,110.79,110.93,7100.0,87.1318,87.2891,87.1318,87.2419,7100.0
2014-03-06 14:10:00,110.92,110.98,110.87,110.92,6700.0,87.2341,87.2813,87.1948,87.2341,6700.0
2014-03-06 14:20:00,110.94,111.08,110.91,111.06,6400.0,87.2498,87.3599,87.2262,87.3442,6400.0
2014-03-06 14:30:00,111.06,111.12,110.96,111.01,7300.0,87.3442,87.3914,87.2655,87.3049,7300.0
2014-03-06 14:40:00,111.04,111.14,111.02,111.03,6500.0,87.3284,87.4071,87.3127,87.3206,6500.0
2014-03-06 14:50:00,111.04,111.1,111.0,111.04,7500.0,87.3284,87.3756,87.297,87.3284,7500.0
2014-03-06 15:00:00,111.07,111.1,110.94,110.94,5800.0,87.352,87.3756,87.2498,87.2498,5800.0
2014-03-06 15:10:00,110.94,110.97,110.87,110.9,14900.0,87.2498,87.2734,87.1948,87.2183,14900.0
2014-03-06 15:20:00,110.93,110.95,110.84,110.94,13000.0,87.2419,87.2577,87.1712,87.2498,13000.0
2014-03-06 15:30:00,110.94,111.16,110.92,111.02,46900.0,87.2498,87.4228,87.2341,87.3127,46900.0
2014-03-06 15:40:00,111.0,111.04,110.77,110.77,54900.0,87.297,87.3284,87.1161,87.1161,54900.0
2014-03-06 15:50:00,110.78,110.88,110.73,110.87,109200.0,87.124,87.2026,87.0846,87.1948,109200.0
2014-03-07 09:30:00,111.31,111.94,111.31,111.9,31900.0,87.5408,88.0363,87.5408,88.0048,31900.0
2014-03-07 09:40:00,111.85,112.44,111.61,111.72,38600.0,87.9655,88.4295,87.7767,87.8632,38600.0
2014-03-07 09:50:00,111.66,111.88,111.59,111.7,37700.0,87.8161,87.9891,87.761,87.8475,37700.0
2014-03-07 10:00:00,111.67,112.11,111.51,112.11,31100.0,87.8239,88.17,87.6981,88.17,31100.0
2014-03-07 10:10:00,112.02,112.58,112.02,112.47,43300.0,88.0992,88.5396,88.0992,88.4531,43300.0
2014-03-07 10:20:00,112.46,112.67,112.43,112.64,37600.0,88.4452,88.6104,88.4216,88.5868,37600.0
2014-03-07 10:30:00,112.66,112.82,112.49,112.49,26800.0,88.6025,88.7283,88.4688,88.4688,26800.0
2014-03-07 10:40:00,112.5,112.52,111.98,112.08,27400.0,88.4767,88.4924,88.0677,88.1464,27400.0
2014-03-07 10:50:00,112.07,112.21,111.98,112.02,25000.0,88.1385,88.2486,88.0677,88.0992,25000.0
2014-03-07 11:00:00,111.98,112.01,111.58,111.7,22700.0,88.0677,88.0913,87.7531,87.8475,22700.0
2014-03-07 11:10:00,111.72,111.85,111.61,111.76,31900.0,87.8632,87.9655,87.7767,87.8947,31900.0
2014-03-07 11:20:00,111.7,112.08,111.68,112.07,13100.0,87.8475,88.1464,87.8318,88.1385,13100.0
2014-03-07 11:30:00,112.1,112.2,111.86,112.18,18700.0,88.1621,88.2407,87.9733,88.225,18700.0
2014-03-07 11:40:00,112.16,112.51,112.15,112.46,22300.0,88.2093,88.4845,88.2014,88.4452,22300.0
2014-03-07 11:50:00,112.48,112.62,112.26,112.6,24300.0,88.4609,88.5711,88.2879,88.5553,24300.0
2014-03-07 12:00:00,112.6,112.76,112.6,112.74,72900.0,88.5553,88.6812,88.5553,88.6654,72900.0
2014-03-07 12:10:00,112.75,112.86,112.69,112.79,28500.0,88.6733,88.7598,88.6261,88.7048,28500.0
2014-03-07 12:20:00,112.82,112.96,112.75,112.94,23800.0,88.7283,88.8385,88.6733,88.8227,23800.0
2014-03-07 12:30:00,112.93,113.07,112.72,113.07,28400.0,88.8149,88.925,88.6497,88.925,28400.0
2014-03-07 12:40:00,113.07,113.29,113.05,113.09,20900.0,88.925,89.098,88.9092,88.9407,20900.0
2014-03-07 12:50:00,113.08,113.08,112.88,112.9,14400.0,88.9328,88.9328,88.7755,88.7913,14400.0
2014-03-07 13:00:00,112.87,112.87,112.69,112.78,15800.0,88.7677,88.7677,88.6261,88.6969,15800.0
2014-03-07 13:10:00,112.79,112.87,112.41,112.44,22900.0,88.7048,88.7677,88.4059,88.4295,22900.0
2014-03-07 13:20:00,112.44,112.46,112.3,112.35,12900.0,88.4295,88.4452,88.3194,88.3587,12900.0
2014-03-07 13:30:00,112.39,112.4,112.12,112.19,22600.0,88.3902,88.398,88.1778,88.2329,22600.0
2014-03-07 13:40:00,112.16,112.23,112.1,112.22,16400.0,88.2093,88.2643,88.1621,88.2565,16400.0
2014-03-07 13:50:00,112.22,112.34,112.05,112.23,18400.0,88.2565,88.3508,88.1228,88.2643,18400.0
2014-03-07 14:00:00,112.26,112.36,112.16,112.18,16600.0,88.2879,88.3666,88.2093,88.225,16600.0
2014-03-07 14:10:00,112.14,112.5,112.11,112.32,27300.0,88.1936,88.4767,88.17,88.3351,27300.0
2014-03-07 14:20:00,112.31,112.36,112.12,112.32,21000.0,88.3273,88.3666,88.1778,88.3351,21000.0
2014-03-07 14:30:00,112.32,112.36,112.21,112.24,17800.0,88.3351,88.3666,88.2486,88.2722,17800.0
2014-03-07 14:40:00,112.24,112.34,112.18,112.32,14100.0,88.2722,88.3508,88.225,88.3351,14100.0
2014-03-07 14:50:00,112.29,112.6,112.29,112.51,22500.0,88.3115,88.5553,88.3115,88.4845,22500.0
2014-03-07 15:00:00,112.46,112.56,112.4,112.51,21200.0,88.4452,88.5239,88.398,88.4845,21200.0
2014-03-07 15:10:00,112.52,112.59,112.49,112.53,22100.0,88.4924,88.5475,88.4688,88.5003,22100.0
2014-03-07 15:20:00,112.53,112.6,112.37,112.45,28300.0,88.5003,88.5553,88.3744,88.4374,28300.0
2014-03-07 15:30:00,112.44,112.5,112.14,112.23,38200.0,88.4295,88.4767,88.1936,88.2643,38200.0
2014-03-07 15:40:00,112.2,112.44,112.2,112.43,35700.0,88.2407,88.4295,88.2407,88.4216,35700.0
2014-03-07 15:50:00,112.43,112.68,112.37,112.57,131600.0,88.4216,88.6182,88.3744,88.5317,131600.0
2014-03-10 09:30:00,112.37,112.51,111.85,112.31,22500.0,88.3744,88.4845,87.9655,88.3273,22500.0
2014-03-10 09:40:00,112.33,112.63,112.12,112.59,14700.0,88.343,88.5789,88.1778,88.5475,14700.0
2014-03-10 09:50:00,112.67,112.73,112.45,112.57,15100.0,88.6104,88.6576,88.4374,88.5317,15100.0
2014-03-10 10:00:00,112.57,112.57,112.06,112.07,30100.0,88.5317,88.5317,88.1306,88.1385,30100.0
2014-03-10 10:10:00,112.01,112.01,111.79,111.84,16000.0,88.0913,88.0913,87.9183,87.9576,16000.0
2014-03-10 10:20:00,111.9,112.0,111.72,111.9,10400.0,88.0048,88.0834,87.8632,88.0048,10400.0
2014-03-10 10:30:00,111.9,111.9,111.73,111.82,14200.0,88.0048,88.0048,87.8711,87.9419,14200.0
2014-03-10 10:40:00,111.72,111.77,111.52,111.75,11200.0,87.8632,87.9026,87.7059,87.8868,11200.0
2014-03-10 10:50:00,111.75,111.75,111.51,111.51,15800.0,87.8868,87.8868,87.6981,87.6981,15800.0
2014-03-10 11:00:00,111.54,111.66,111.48,111.6,14500.0,87.7217,87.8161,87.6745,87.7689,14500.0
2014-03-10 11:10:00,111.64,111.89,111.57,111.84,15000.0,87.8003,87.9969,87.7453,87.9576,15000.0
2014-03-10 11:20:00,111.84,112.05,111.79,112.05,10600.0,87.9576,88.1228,87.9183,88.1228,10600.0
2014-03-10 11:30:00,112.05,112.16,112.0,112.0,12300.0,88.1228,88.2093,88.0834,88.0834,12300.0
2014-03-10 11:40:00,112.02,112.06,111.96,111.98,11400.0,88.0992,88.1306,88.052,88.0677,11400.0
2014-03-10 11:50:00,112.01,112.02,111.68,111.69,13200.0,88.0913,88.0992,87.8318,87.8396,13200.0
2014-03-10 12:00:00,111.7,111.83,111.65,111.8,12400.0,87.8475,87.9498,87.8082,87.9262,12400.0
2014-03-10 12:10:00,111.81,111.87,111.76,111.87,7600.0,87.934,87.9812,87.8947,87.9812,7600.0
2014-03-10 12:20:00,111.85,112.05,111.85,111.94,8000.0,87.9655,88.1228,87.9655,88.0363,8000.0
2014-03-10 12:30:00,112.01,112.05,111.94,111.96,8600.0,88.0913,88.1228,88.0363,88.052,8600.0
2014-03-10 12:40:00,111.92,112.05,111.92,112.01,14900.0,88.0205,88.1228,88.0205,88.0913,14900.0
2014-03-10 12:50:00,112.03,112.16,111.9,112.16,15500.0,88.107,88.2093,88.0048,88.2093,15500.0
2014-03-10 13:00:00,112.08,112.29,112.06,112.24,5000.0,88.1464,88.3115,88.1306,88.2722,5000.0
2014-03-10 13:10:00,112.26,112.3,112.22,112.23,4400.0,88.2879,88.3194,88.2565,88.2643,4400.0
2014-03-10 13:20:00,112.22,112.22,112.07,112.2,11700.0,88.2565,88.2565,88.1385,88.2407,11700.0
2014-03-10 13:30:00,112.22,112.22,111.82,111.88,6900.0,88.2565,88.2565,87.9419,87.9891,6900.0
2014-03-10 13:40:00,111.89,111.98,111.87,111.95,6500.0,87.9969,88.0677,87.9812,88.0441,6500.0
2014-03-10 13:50:00,111.97,112.07,111.94,111.98,6100.0,88.0599,88.1385,88.0363,88.0677,6100.0
2014-03-10 14:00:00,111.95,111.98,111.85,111.98,6000.0,88.0441,88.0677,87.9655,88.0677,6000.0
2014-03-10 14:10:00,111.97,111.98,111.79,111.79,17600.0,88.0599,88.0677,87.9183,87.9183,17600.0
2014-03-10 14:20:00,111.78,112.0,111.78,111.99,8900.0,87.9104,88.0834,87.9104,88.0756,8900.0
2014-03-10 14:30:00,111.97,112.05,111.96,112.0,9700.0,88.0599,88.1228,88.052,88.0834,9700.0
2014-03-10 14:40:00,112.01,112.06,111.91,112.05,13300.0,88.0913,88.1306,88.0127,88.1228,13300.0
2014-03-10 14:50:00,112.05,112.06,111.99,112.04,11000.0,88.1228,88.1306,88.0756,88.1149,11000.0
2014-03-10 15:00:00,112.03,112.03,111.98,111.99,12300.0,88.107,88.107,88.0677,88.0756,12300.0
2014-03-10 15:10:00,111.99,111.99,111.84,111.89,20200.0,88.0756,88.0756,87.9576,87.9969,20200.0
2014-03-10 15:20:00,111.89,111.95,111.88,111.92,26200.0,87.9969,88.0441,87.9891,88.0205,26200.0
2014-03-10 15:30:00,111.92,112.05,111.92,112.03,27900.0,88.0205,88.1228,88.0205,88.107,27900.0
2014-03-10 15:40:00,112.03,112.2,112.01,112.17,38700.0,88.107,88.2407,88.0913,88.2171,38700.0
2014-03-10 15:50:00,112.16,112.21,112.01,112.06,101100.0,88.2093,88.2486,88.0913,88.1306,101100.0
2014-03-11 09:30:00,112.17,112.6,111.9,112.21,17800.0,88.2171,88.5553,88.0048,88.2486,17800.0
2014-03-11 09:40:00,112.26,112.5,111.76,111.94,20500.0,88.2879,88.4767,87.8947,88.0363,20500.0
2014-03-11 09:50:00,111.94,112.04,111.61,111.78,12500.0,88.0363,88.1149,87.7767,87.9104,12500.0
2014-03-11 10:00:00,111.87,112.02,111.68,111.91,15700.0,87.9812,88.0992,87.8318,88.0127,15700.0
2014-03-11 10:10:00,111.93,112.23,111.78,112.16,11500.0,88.0284,88.2643,87.9104,88.2093,11500.0
2014-03-11 10:20:00,112.19,112.26,112.02,112.11,16700.0,88.2329,88.2879,88.0992,88.17,16700.0
2014-03-11 10:30:00,112.15,112.19,112.07,112.16,20300.0,88.2014,88.2329,88.1385,88.2093,20300.0
2014-03-11 10:40:00,112.17,112.36,112.11,112.35,14000.0,88.2171,88.3666,88.17,88.3587,14000.0
2014-03-11 10:50:00,112.39,112.47,112.2,112.21,36600.0,88.3902,88.4531,88.2407,88.2486,36600.0
2014-03-11 11:00:00,112.2,112.29,112.1,112.1,9500.0,88.2407,88.3115,88.1621,88.1621,9500.0
2014-03-11 11:10:00,112.1,112.15,111.89,111.93,12400.0,88.1621,88.2014,87.9969,88.0284,12400.0
2014-03-11 11:20:00,111.86,111.9,111.81,111.87,9100.0,87.9733,88.0048,87.934,87.9812,9100.0
2014-03-11 11:30:00,111.85,111.89,111.78,111.82,7200.0,87.9655,87.9969,87.9104,87.9419,7200.0
2014-03-11 11:40:00,111.8,111.8,111.5,111.61,10600.0,87.9262,87.9262,87.6902,87.7767,10600.0
2014-03-11 11:50:00,111.63,111.75,111.5,111.53,16500.0,87.7925,87.8868,87.6902,87.7138,16500.0
2014-03-11 12:00:00,111.59,111.59,111.37,111.38,19700.0,87.761,87.761,87.588,87.5958,19700.0
2014-03-11 12:10:00,111.4,111.4,111.11,111.18,9900.0,87.6116,87.6116,87.3835,87.4386,9900.0
2014-03-11 12:20:00,111.13,111.32,111.11,111.29,6400.0,87.3992,87.5487,87.3835,87.5251,6400.0
2014-03-11 12:30:00,111.29,111.34,111.23,111.31,8900.0,87.5251,87.5644,87.4779,87.5408,8900.0
2014-03-11 12:40:00,111.32,111.49,111.29,111.49,10900.0,87.5487,87.6824,87.5251,87.6824,10900.0
2014-03-11 12:50:00,111.53,111.55,111.39,111.41,11300.0,87.7138,87.7295,87.6037,87.6194,11300.0
2014-03-11 13:00:00,111.36,111.42,111.22,111.3,9400.0,87.5801,87.6273,87.47,87.5329,9400.0
2014-03-11 13:10:00,111.27,111.38,111.26,111.26,12300.0,87.5093,87.5958,87.5015,87.5015,12300.0
2014-03-11 13:20:00,111.27,111.29,110.94,110.96,25800.0,87.5093,87.5251,87.2498,87.2655,25800.0
2014-03-11 13:30:00,110.93,111.03,110.88,110.94,35400.0,87.2419,87.3206,87.2026,87.2498,35400.0
2014-03-11 13:40:00,110.95,111.04,110.89,110.97,34200.0,87.2577,87.3284,87.2105,87.2734,34200.0
2014-03-11 13:50:00,110.98,111.02,110.88,111.02,21300.0,87.2813,87.3127,87.2026,87.3127,21300.0
2014-03-11 14:00:00,111.02,111.07,110.89,110.91,23100.0,87.3127,87.352,87.2105,87.2262,23100.0
2014-03-11 14:10:00,110.92,111.08,110.91,110.93,21900.0,87.2341,87.3599,87.2262,87.2419,21900.0
2014-03-11 14:20:00,110.93,111.0,110.77,111.0,35100.0,87.2419,87.297,87.1161,87.297,35100.0
2014-03-11 14:30:00,110.99,111.0,110.88,110.91,19500.0,87.2891,87.297,87.2026,87.2262,19500.0
2014-03-11 14:40:00,110.96,111.09,110.87,111.08,17100.0,87.2655,87.3678,87.1948,87.3599,17100.0
2014-03-11 14:50:00,111.08,111.14,110.95,110.97,14000.0,87.3599,87.4071,87.2577,87.2734,14000.0
2014-03-11 15:00:00,110.98,110.98,110.66,110.75,20800.0,87.2813,87.2813,87.0296,87.1004,20800.0
2014-03-11 15:10:00,110.77,110.81,110.64,110.79,13000.0,87.1161,87.1476,87.0139,87.1318,13000.0
2014-03-11 15:20:00,110.79,111.03,110.79,110.9,22600.0,87.1318,87.3206,87.1318,87.2183,22600.0
2014-03-11 15:30:00,110.88,111.06,110.86,110.92,28400.0,87.2026,87.3442,87.1869,87.2341,28400.0
2014-03-11 15:40:00,110.94,111.05,110.75,110.81,26100.0,87.2498,87.3363,87.1004,87.1476,26100.0
2014-03-11 15:50:00,110.81,111.0,110.77,110.92,56900.0,87.1476,87.297,87.1161,87.2341,56900.0
2014-03-12 09:30:00,109.87,110.22,109.63,109.87,20200.0,86.4083,86.6836,86.2195,86.4083,20200.0
2014-03-12 09:40:00,109.9,109.97,109.5,109.66,24000.0,86.4319,86.4869,86.1173,86.2431,24000.0
2014-03-12 09:50:00,109.68,110.03,109.54,109.95,32300.0,86.2589,86.5341,86.1488,86.4712,32300.0
2014-03-12 10:00:00,110.0,110.22,109.9,110.01,9700.0,86.5105,86.6836,86.4319,86.5184,9700.0
2014-03-12 10:10:00,110.18,110.36,110.12,110.12,25900.0,86.6521,86.7937,86.6049,86.6049,25900.0
2014-03-12 10:20:00,110.14,110.43,110.14,110.19,24600.0,86.6206,86.8487,86.6206,86.66,24600.0
2014-03-12 10:30:00,110.26,110.41,110.12,110.12,19900.0,86.715,86.833,86.6049,86.6049,19900.0
2014-03-12 10:40:00,110.2,110.35,109.96,110.02,12600.0,86.6678,86.7858,86.4791,86.5263,12600.0
2014-03-12 10:50:00,110.02,110.34,110.0,110.2,24900.0,86.5263,86.7779,86.5105,86.6678,24900.0
2014-03-12 11:00:00,110.28,110.56,110.28,110.39,9400.0,86.7307,86.9509,86.7307,86.8172,9400.0
2014-03-12 11:10:00,110.35,110.53,110.3,110.46,16800.0,86.7858,86.9274,86.7465,86.8723,16800.0
2014-03-12 11:20:00,110.51,110.83,110.51,110.78,11600.0,86.9116,87.1633,86.9116,87.124,11600.0
2014-03-12 11:30:00,110.8,110.84,110.58,110.62,20600.0,87.1397,87.1712,86.9667,86.9981,20600.0
2014-03-12 11:40:00,110.67,110.72,110.48,110.52,21600.0,87.0375,87.0768,86.888,86.9195,21600.0
2014-03-12 11:50:00,110.47,110.49,110.32,110.32,11900.0,86.8802,86.8959,86.7622,86.7622,11900.0
2014-03-12 12:00:00,110.34,110.52,110.27,110.46,8800.0,86.7779,86.9195,86.7229,86.8723,8800.0
2014-03-12 12:10:00,110.45,110.47,110.38,110.46,8400.0,86.8644,86.8802,86.8094,86.8723,8400.0
2014-03-12 12:20:00,110.43,110.59,110.29,110.37,16000.0,86.8487,86.9745,86.7386,86.8015,16000.0
2014-03-12 12:30:00,110.38,110.38,110.27,110.3,13900.0,86.8094,86.8094,86.7229,86.7465,13900.0
2014-03-12 12:40:00,110.27,110.4,110.27,110.3,31100.0,86.7229,86.8251,86.7229,86.7465,31100.0
2014-03-12 12:50:00,110.31,110.45,110.3,110.4,35900.0,86.7543,86.8644,86.7465,86.8251,35900.0
2014-03-12 13:00:00,110.39,110.46,110.34,110.36,10100.0,86.8172,86.8723,86.7779,86.7937,10100.0
2014-03-12 13:10:00,110.34,110.38,110.3,110.35,20800.0,86.7779,86.8094,86.7465,86.7858,20800.0
2014-03-12 13:20:00,110.31,110.38,110.31,110.38,16600.0,86.7543,86.8094,86.7543,86.8094,16600.0
2014-03-12 13:30:00,110.37,110.41,110.32,110.4,13500.0,86.8015,86.833,86.7622,86.8251,13500.0
2014-03-12 13:40:00,110.4,110.61,110.4,110.56,15500.0,86.8251,86.9903,86.8251,86.9509,15500.0
2014-03-12 13:50:00,110.58,110.59,110.37,110.39,17400.0,86.9667,86.9745,86.8015,86.8172,17400.0
2014-03-12 14:00:00,110.42,110.61,110.4,110.46,14700.0,86.8408,86.9903,86.8251,86.8723,14700.0
2014-03-12 14:10:00,110.46,110.49,110.33,110.45,14500.0,86.8723,86.8959,86.7701,86.8644,14500.0
2014-03-12 14:20:00,110.45,110.48,110.38,110.41,17100.0,86.8644,86.888,86.8094,86.833,17100.0
2014-03-12 14:30:00,110.44,110.45,110.36,110.41,16600.0,86.8566,86.8644,86.7937,86.833,16600.0
2014-03-12 14:40:00,110.4,110.6,110.39,110.51,23000.0,86.8251,86.9824,86.8172,86.9116,23000.0
2014-03-12 14:50:00,110.51,110.59,110.45,110.45,44400.0,86.9116,86.9745,86.8644,86.8644,44400.0
2014-03-12 15:00:00,110.47,110.58,110.47,110.52,33700.0,86.8802,86.9667,86.8802,86.9195,33700.0
2014-03-12 15:10:00,110.53,110.58,110.46,110.52,29400.0,86.9274,86.9667,86.8723,86.9195,29400.0
2014-03-12 15:20:00,110.48,110.57,110.47,110.47,28100.0,86.888,86.9588,86.8802,86.8802,28100.0
2014-03-12 15:30:00,110.47,110.55,110.44,110.53,25600.0,86.8802,86.9431,86.8566,86.9274,25600.0
2014-03-12 15:40:00,110.53,110.71,110.49,110.71,52100.0,86.9274,87.0689,86.8959,87.0689,52100.0
2014-03-12 15:50:00,110.7,110.92,110.69,110.9,80200.0,87.0611,87.2341,87.0532,87.2183,80200.0
2014-03-13 09:30:00,111.63,111.93,111.23,111.66,24600.0,87.7925,88.0284,87.4779,87.8161,24600.0
2014-03-13 09:40:00,111.75,111.88,111.52,111.68,24700.0,87.8868,87.9891,87.7059,87.8318,24700.0
2014-03-13 09:50:00,111.64,111.81,111.52,111.71,19400.0,87.8003,87.934,87.7059,87.8554,19400.0
2014-03-13 10:00:00,111.63,111.73,111.51,111.73,26400.0,87.7925,87.8711,87.6981,87.8711,26400.0
2014-03-13 10:10:00,111.73,111.85,111.54,111.79,43900.0,87.8711,87.9655,87.7217,87.9183,43900.0
2014-03-13 10:20:00,111.81,111.95,111.73,111.8,31800.0,87.934,88.0441,87.8711,87.9262,31800.0
2014-03-13 10:30:00,111.81,111.82,111.39,111.45,19000.0,87.934,87.9419,87.6037,87.6509,19000.0
2014-03-13 10:40:00,111.44,111.47,111.16,111.16,20300.0,87.643,87.6666,87.4228,87.4228,20300.0
2014-03-13 10:50:00,111.13,111.28,110.94,110.99,24700.0,87.3992,87.5172,87.2498,87.2891,24700.0
2014-03-13 11:00:00,110.99,111.13,110.87,110.95,15700.0,87.2891,87.3992,87.1948,87.2577,15700.0
2014-03-13 11:10:00,110.92,111.16,110.81,111.15,14100.0,87.2341,87.4228,87.1476,87.415,14100.0
2014-03-13 11:20:00,111.12,111.12,110.73,110.79,19800.0,87.3914,87.3914,87.0846,87.1318,19800.0
2014-03-13 11:30:00,110.76,110.76,110.65,110.67,8200.0,87.1082,87.1082,87.0217,87.0375,8200.0
2014-03-13 11:40:00,110.69,110.86,110.64,110.78,22500.0,87.0532,87.1869,87.0139,87.124,22500.0
2014-03-13 11:50:00,110.75,110.77,110.58,110.63,17500.0,87.1004,87.1161,86.9667,87.006,17500.0
2014-03-13 12:00:00,110.65,110.75,110.45,110.52,16000.0,87.0217,87.1004,86.8644,86.9195,16000.0
2014-03-13 12:10:00,110.5,110.53,110.33,110.45,13500.0,86.9038,86.9274,86.7701,86.8644,13500.0
2014-03-13 12:20:00,110.47,110.5,110.35,110.4,29300.0,86.8802,86.9038,86.7858,86.8251,29300.0
2014-03-13 12:30:00,110.37,110.4,110.05,110.11,19600.0,86.8015,86.8251,86.5499,86.597,19600.0
2014-03-13 12:40:00,110.09,110.34,110.09,110.3,24000.0,86.5813,86.7779,86.5813,86.7465,24000.0
2014-03-13 12:50:00,110.35,110.37,110.0,110.07,11500.0,86.7858,86.8015,86.5105,86.5656,11500.0
2014-03-13 13:00:00,110.01,110.04,109.54,109.64,56800.0,86.5184,86.542,86.1488,86.2274,56800.0
2014-03-13 13:10:00,109.63,110.16,109.63,110.15,18300.0,86.2195,86.6364,86.2195,86.6285,18300.0
2014-03-13 13:20:00,110.14,110.27,110.04,110.24,19000.0,86.6206,86.7229,86.542,86.6993,19000.0
2014-03-13 13:30:00,110.28,110.28,109.96,109.96,15600.0,86.7307,86.7307,86.4791,86.4791,15600.0
2014-03-13 13:40:00,109.92,110.09,109.9,110.01,20300.0,86.4476,86.5813,86.4319,86.5184,20300.0
2014-03-13 13:50:00,110.0,110.11,109.87,109.98,24200.0,86.5105,86.597,86.4083,86.4948,24200.0
2014-03-13 14:00:00,110.0,110.04,109.76,109.76,15400.0,86.5105,86.542,86.3218,86.3218,15400.0
2014-03-13 14:10:00,109.77,109.82,109.67,109.67,17600.0,86.3296,86.369,86.251,86.251,17600.0
2014-03-13 14:20:00,109.67,109.68,109.51,109.67,17800.0,86.251,86.2589,86.1252,86.251,17800.0
2014-03-13 14:30:00,109.69,109.82,109.65,109.65,15300.0,86.2667,86.369,86.2353,86.2353,15300.0
2014-03-13 14:40:00,109.71,109.8,109.37,109.47,20800.0,86.2825,86.3532,86.0151,86.0937,20800.0
2014-03-13 14:50:00,109.45,109.51,109.33,109.4,23100.0,86.078,86.1252,85.9836,86.0387,23100.0
2014-03-13 15:00:00,109.4,109.57,109.14,109.14,32400.0,86.0387,86.1724,85.8342,85.8342,32400.0
2014-03-13 15:10:00,109.15,109.28,108.97,108.98,22400.0,85.842,85.9443,85.7005,85.7083,22400.0
2014-03-13 15:20:00,108.94,109.28,108.94,109.28,29800.0,85.6769,85.9443,85.6769,85.9443,29800.0
2014-03-13 15:30:00,109.27,109.35,109.11,109.35,39300.0,85.9364,85.9993,85.8106,85.9993,39300.0
2014-03-13 15:40:00,109.3,109.4,109.23,109.36,48600.0,85.96,86.0387,85.905,86.0072,48600.0
2014-03-13 15:50:00,109.37,109.38,109.13,109.19,93100.0,86.0151,86.0229,85.8263,85.8735,93100.0
2014-03-14 09:30:00,108.97,109.6,108.85,109.3,20600.0,85.7005,86.1959,85.6061,85.96,20600.0
2014-03-14 09:40:00,109.37,109.7,109.34,109.34,8500.0,86.0151,86.2746,85.9915,85.9915,8500.0
2014-03-14 09:50:00,109.36,109.38,109.02,109.04,12200.0,86.0072,86.0229,85.7398,85.7555,12200.0
2014-03-14 10:00:00,109.0,109.69,109.0,109.69,24100.0,85.7241,86.2667,85.7241,86.2667,24100.0
2014-03-14 10:10:00,109.56,109.58,109.36,109.52,38900.0,86.1645,86.1802,86.0072,86.133,38900.0
2014-03-14 10:20:00,109.53,109.54,109.23,109.23,33000.0,86.1409,86.1488,85.905,85.905,33000.0
2014-03-14 10:30:00,109.3,109.34,109.13,109.24,16300.0,85.96,85.9915,85.8263,85.9128,16300.0
2014-03-14 10:40:00,109.22,109.29,108.99,109.05,7600.0,85.8971,85.9521,85.7162,85.7634,7600.0
2014-03-14 10:50:00,109.04,109.16,108.68,108.71,15500.0,85.7555,85.8499,85.4724,85.496,15500.0
2014-03-14 11:00:00,108.69,108.81,108.56,108.62,22500.0,85.4803,85.5746,85.378,85.4252,22500.0
2014-03-14 11:10:00,108.63,108.63,108.36,108.38,9400.0,85.4331,85.4331,85.2207,85.2365,9400.0
2014-03-14 11:20:00,108.38,108.43,108.1,108.33,20600.0,85.2365,85.2758,85.0163,85.1971,20600.0
2014-03-14 11:30:00,108.36,108.65,108.2,108.63,48600.0,85.2207,85.4488,85.0949,85.4331,48600.0
2014-03-14 11:40:00,108.63,109.04,108.6,109.04,13800.0,85.4331,85.7555,85.4095,85.7555,13800.0
2014-03-14 11:50:00,109.09,109.28,108.97,109.11,35700.0,85.7949,85.9443,85.7005,85.8106,35700.0
2014-03-14 12:00:00,109.14,109.2,108.85,108.91,36400.0,85.8342,85.8814,85.6061,85.6533,36400.0
2014-03-14 12:10:00,109.0,109.1,108.9,108.93,11100.0,85.7241,85.8027,85.6454,85.669,11100.0
2014-03-14 12:20:00,108.98,109.04,108.7,108.71,11500.0,85.7083,85.7555,85.4881,85.496,11500.0
2014-03-14 12:30:00,108.76,108.94,108.61,108.9,13300.0,85.5353,85.6769,85.4174,85.6454,13300.0
2014-03-14 12:40:00,108.89,109.05,108.8,108.87,11100.0,85.6376,85.7634,85.5668,85.6218,11100.0
2014-03-14 12:50:00,108.86,109.03,108.79,108.99,9000.0,85.614,85.7477,85.5589,85.7162,9000.0
2014-03-14 13:00:00,109.02,109.13,108.81,108.86,11200.0,85.7398,85.8263,85.5746,85.614,11200.0
2014-03-14 13:10:00,108.89,108.99,108.83,108.99,10300.0,85.6376,85.7162,85.5904,85.7162,10300.0
2014-03-14 13:20:00,108.97,109.05,108.87,109.0,11800.0,85.7005,85.7634,85.6218,85.7241,11800.0
2014-03-14 13:30:00,108.95,109.13,108.95,109.07,5100.0,85.6847,85.8263,85.6847,85.7791,5100.0
2014-03-14 13:40:00,109.03,109.03,108.85,108.85,9500.0,85.7477,85.7477,85.6061,85.6061,9500.0
2014-03-14 13:50:00,108.89,109.09,108.89,108.99,15400.0,85.6376,85.7949,85.6376,85.7162,15400.0
2014-03-14 14:00:00,108.97,109.06,108.89,109.06,17600.0,85.7005,85.7713,85.6376,85.7713,17600.0
2014-03-14 14:10:00,109.07,109.07,108.81,108.98,10800.0,85.7791,85.7791,85.5746,85.7083,10800.0
2014-03-14 14:20:00,108.98,109.0,108.89,108.89,9200.0,85.7083,85.7241,85.6376,85.6376,9200.0
2014-03-14 14:30:00,108.88,108.88,108.66,108.66,12700.0,85.6297,85.6297,85.4567,85.4567,12700.0
2014-03-14 14:40:00,108.68,108.68,108.5,108.55,16000.0,85.4724,85.4724,85.3308,85.3702,16000.0
2014-03-14 14:50:00,108.58,108.61,108.4,108.41,14500.0,85.3938,85.4174,85.2522,85.2601,14500.0
2014-03-14 15:00:00,108.38,108.58,108.38,108.5,14500.0,85.2365,85.3938,85.2365,85.3308,14500.0
2014-03-14 15:10:00,108.47,108.47,108.35,108.35,14700.0,85.3072,85.3072,85.2129,85.2129,14700.0
2014-03-14 15:20:00,108.35,108.43,108.33,108.33,20800.0,85.2129,85.2758,85.1971,85.1971,20800.0
2014-03-14 15:30:00,108.34,108.47,108.21,108.26,37700.0,85.205,85.3072,85.1028,85.1421,37700.0
2014-03-14 15:40:00,108.25,108.34,108.08,108.11,43300.0,85.1342,85.205,85.0005,85.0241,43300.0
2014-03-14 15:50:00,108.13,108.29,108.09,108.26,144800.0,85.0399,85.1657,85.0084,85.1421,144800.0
2014-03-17 09:30:00,109.28,109.75,108.8,109.56,30100.0,85.9443,86.3139,85.5668,86.1645,30100.0
2014-03-17 09:40:00,109.65,109.79,109.3,109.39,37000.0,86.2353,86.3454,85.96,86.0308,37000.0
2014-03-17 09:50:00,109.36,109.53,109.23,109.42,28600.0,86.0072,86.1409,85.905,86.0544,28600.0
2014-03-17 10:00:00,109.42,109.76,109.4,109.53,86600.0,86.0544,86.3218,86.0387,86.1409,86600.0
2014-03-17 10:10:00,109.58,109.75,109.29,109.32,93400.0,86.1802,86.3139,85.9521,85.9757,93400.0
2014-03-17 10:20:00,109.32,109.59,109.24,109.34,44300.0,85.9757,86.1881,85.9128,85.9915,44300.0
2014-03-17 10:30:00,109.34,109.39,109.21,109.24,10200.0,85.9915,86.0308,85.8892,85.9128,10200.0
2014-03-17 10:40:00,109.27,109.42,109.02,109.02,61200.0,85.9364,86.0544,85.7398,85.7398,61200.0
2014-03-17 10:50:00,109.13,109.22,108.86,109.03,13500.0,85.8263,85.8971,85.614,85.7477,13500.0
2014-03-17 11:00:00,109.06,109.28,109.06,109.16,22400.0,85.7713,85.9443,85.7713,85.8499,22400.0
2014-03-17 11:10:00,109.21,109.32,109.11,109.21,20100.0,85.8892,85.9757,85.8106,85.8892,20100.0
2014-03-17 11:20:00,109.18,109.32,108.91,108.92,27100.0,85.8656,85.9757,85.6533,85.6612,27100.0
2014-03-17 11:30:00,108.94,109.07,108.85,108.9,6700.0,85.6769,85.7791,85.6061,85.6454,6700.0
2014-03-17 11:40:00,108.84,109.06,108.78,109.06,8100.0,85.5982,85.7713,85.5511,85.7713,8100.0
2014-03-17 11:50:00,109.03,109.17,108.99,109.17,10500.0,85.7477,85.8578,85.7162,85.8578,10500.0
2014-03-17 12:00:00,109.2,109.25,109.03,109.13,19000.0,85.8814,85.9207,85.7477,85.8263,19000.0
2014-03-17 12:10:00,109.11,109.36,109.02,109.36,35200.0,85.8106,86.0072,85.7398,86.0072,35200.0
2014-03-17 12:20:00,109.39,109.43,109.25,109.28,21700.0,86.0308,86.0622,85.9207,85.9443,21700.0
2014-03-17 12:30:00,109.3,109.34,109.15,109.18,16300.0,85.96,85.9915,85.842,85.8656,16300.0
2014-03-17 12:40:00,109.23,109.35,109.11,109.11,9400.0,85.905,85.9993,85.8106,85.8106,9400.0
2014-03-17 12:50:00,109.15,109.26,109.1,109.26,8700.0,85.842,85.9286,85.8027,85.9286,8700.0
2014-03-17 13:00:00,109.25,109.32,109.2,109.21,6900.0,85.9207,85.9757,85.8814,85.8892,6900.0
2014-03-17 13:10:00,109.21,109.26,109.1,109.23,11900.0,85.8892,85.9286,85.8027,85.905,11900.0
2014-03-17 13:20:00,109.25,109.25,109.15,109.16,11600.0,85.9207,85.9207,85.842,85.8499,11600.0
2014-03-17 13:30:00,109.2,109.36,109.2,109.26,7900.0,85.8814,86.0072,85.8814,85.9286,7900.0
2014-03-17 13:40:00,109.26,109.33,109.21,109.33,10000.0,85.9286,85.9836,85.8892,85.9836,10000.0
2014-03-17 13:50:00,109.33,109.33,109.16,109.17,9000.0,85.9836,85.9836,85.8499,85.8578,9000.0
2014-03-17 14:00:00,109.18,109.32,109.16,109.23,8000.0,85.8656,85.9757,85.8499,85.905,8000.0
2014-03-17 14:10:00,109.23,109.23,109.13,109.16,8900.0,85.905,85.905,85.8263,85.8499,8900.0
2014-03-17 14:20:00,109.15,109.41,109.15,109.41,14000.0,85.842,86.0465,85.842,86.0465,14000.0
2014-03-17 14:30:00,109.38,109.41,109.23,109.23,9300.0,86.0229,86.0465,85.905,85.905,9300.0
2014-03-17 14:40:00,109.19,109.38,109.19,109.36,10000.0,85.8735,86.0229,85.8735,86.0072,10000.0
2014-03-17 14:50:00,109.38,109.41,109.29,109.39,10800.0,86.0229,86.0465,85.9521,86.0308,10800.0
2014-03-17 15:00:00,109.39,109.56,109.38,109.53,10600.0,86.0308,86.1645,86.0229,86.1409,10600.0
2014-03-17 15:10:00,109.53,109.53,109.39,109.4,16700.0,86.1409,86.1409,86.0308,86.0387,16700.0
2014-03-17 15:20:00,109.38,109.45,109.18,109.26,21500.0,86.0229,86.078,85.8656,85.9286,21500.0
2014-03-17 15:30:00,109.25,109.28,109.1,109.16,39000.0,85.9207,85.9443,85.8027,85.8499,39000.0
2014-03-17 15:40:00,109.16,109.17,108.88,108.89,71400.0,85.8499,85.8578,85.6297,85.6376,71400.0
2014-03-17 15:50:00,108.9,109.02,108.83,108.95,146800.0,85.6454,85.7398,85.5904,85.6847,146800.0
2014-03-18 09:30:00,109.02,109.48,108.94,109.46,19200.0,85.7398,86.1016,85.6769,86.0858,19200.0
2014-03-18 09:40:00,109.39,109.44,109.03,109.33,28700.0,86.0308,86.0701,85.7477,85.9836,28700.0
2014-03-18 09:50:00,109.36,109.58,109.23,109.58,12500.0,86.0072,86.1802,85.905,86.1802,12500.0
2014-03-18 10:00:00,109.58,109.68,109.33,109.37,21900.0,86.1802,86.2589,85.9836,86.0151,21900.0
2014-03-18 10:10:00,109.37,109.85,109.28,109.76,36800.0,86.0151,86.3926,85.9443,86.3218,36800.0
2014-03-18 10:20:00,109.75,109.89,109.72,109.79,11900.0,86.3139,86.424,86.2903,86.3454,11900.0
2014-03-18 10:30:00,109.76,109.86,109.67,109.67,15500.0,86.3218,86.4004,86.251,86.251,15500.0
2014-03-18 10:40:00,109.72,109.79,109.6,109.66,12300.0,86.2903,86.3454,86.1959,86.2431,12300.0
2014-03-18 10:50:00,109.61,109.71,109.3,109.33,19400.0,86.2038,86.2825,85.96,85.9836,19400.0
2014-03-18 11:00:00,109.37,109.54,109.31,109.43,20900.0,86.0151,86.1488,85.9679,86.0622,20900.0
2014-03-18 11:10:00,109.4,109.64,109.36,109.57,15500.0,86.0387,86.2274,86.0072,86.1724,15500.0
2014-03-18 11:20:00,109.61,109.66,109.46,109.52,18100.0,86.2038,86.2431,86.0858,86.133,18100.0
2014-03-18 11:30:00,109.55,109.65,109.45,109.46,12600.0,86.1566,86.2353,86.078,86.0858,12600.0
2014-03-18 11:40:00,109.47,109.51,109.22,109.29,7500.0,86.0937,86.1252,85.8971,85.9521,7500.0
2014-03-18 11:50:00,109.33,109.4,109.23,109.34,5700.0,85.9836,86.0387,85.905,85.9915,5700.0
2014-03-18 12:00:00,109.39,109.48,109.35,109.48,4500.0,86.0308,86.1016,85.9993,86.1016,4500.0
2014-03-18 12:10:00,109.5,109.54,109.22,109.22,7900.0,86.1173,86.1488,85.8971,85.8971,7900.0
2014-03-18 12:20:00,109.21,109.25,109.1,109.16,8500.0,85.8892,85.9207,85.8027,85.8499,8500.0
2014-03-18 12:30:00,109.15,109.21,109.07,109.1,7300.0,85.842,85.8892,85.7791,85.8027,7300.0
2014-03-18 12:40:00,109.05,109.12,108.95,109.03,7100.0,85.7634,85.8184,85.6847,85.7477,7100.0
2014-03-18 12:50:00,108.99,109.15,108.97,109.15,6700.0,85.7162,85.842,85.7005,85.842,6700.0
2014-03-18 13:00:00,109.14,109.22,109.1,109.16,10200.0,85.8342,85.8971,85.8027,85.8499,10200.0
2014-03-18 13:10:00,109.2,109.21,109.09,109.14,11300.0,85.8814,85.8892,85.7949,85.8342,11300.0
2014-03-18 13:20:00,109.15,109.41,109.15,109.36,8700.0,85.842,86.0465,85.842,86.0072,8700.0
2014-03-18 13:30:00,109.33,109.37,109.25,109.25,5800.0,85.9836,86.0151,85.9207,85.9207,5800.0
2014-03-18 13:40:00,109.27,109.43,109.26,109.33,8300.0,85.9364,86.0622,85.9286,85.9836,8300.0
2014-03-18 13:50:00,109.33,109.39,109.21,109.29,10300.0,85.9836,86.0308,85.8892,85.9521,10300.0
2014-03-18 14:00:00,109.3,109.35,109.24,109.34,10800.0,85.96,85.9993,85.9128,85.9915,10800.0
2014-03-18 14:10:00,109.37,109.39,109.2,109.2,11100.0,86.0151,86.0308,85.8814,85.8814,11100.0
2014-03-18 14:20:00,109.21,109.36,109.21,109.3,8900.0,85.8892,86.0072,85.8892,85.96,8900.0
2014-03-18 14:30:00,109.3,109.32,109.26,109.28,12900.0,85.96,85.9757,85.9286,85.9443,12900.0
2014-03-18 14:40:00,109.29,109.5,109.27,109.45,17200.0,85.9521,86.1173,85.9364,86.078,17200.0
2014-03-18 14:50:00,109.49,109.53,109.4,109.51,11400.0,86.1094,86.1409,86.0387,86.1252,11400.0
2014-03-18 15:00:00,109.49,109.49,109.36,109.46,10000.0,86.1094,86.1094,86.0072,86.0858,10000.0
2014-03-18 15:10:00,109.46,109.5,109.42,109.46,13100.0,86.0858,86.1173,86.0544,86.0858,13100.0
2014-03-18 15:20:00,109.48,109.48,109.29,109.32,17200.0,86.1016,86.1016,85.9521,85.9757,17200.0
2014-03-18 15:30:00,109.31,109.39,109.21,109.39,28700.0,85.9679,86.0308,85.8892,86.0308,28700.0
2014-03-18 15:40:00,109.39,109.39,109.21,109.27,38300.0,86.0308,86.0308,85.8892,85.9364,38300.0
2014-03-18 15:50:00,109.26,109.35,109.22,109.25,72200.0,85.9286,85.9993,85.8971,85.9207,72200.0
2014-03-19 09:30:00,109.33,109.43,108.82,109.03,30700.0,85.9836,86.0622,85.5825,85.7477,30700.0
2014-03-19 09:40:00,109.13,109.17,108.94,109.11,15900.0,85.8263,85.8578,85.6769,85.8106,15900.0
2014-03-19 09:50:00,109.23,109.59,109.18,109.59,20000.0,85.905,86.1881,85.8656,86.1881,20000.0
2014-03-19 10:00:00,109.55,109.56,109.29,109.36,13700.0,86.1566,86.1645,85.9521,86.0072,13700.0
2014-03-19 10:10:00,109.36,109.46,109.34,109.38,17000.0,86.0072,86.0858,85.9915,86.0229,17000.0
2014-03-19 10:20:00,109.41,109.57,109.35,109.55,12900.0,86.0465,86.1724,85.9993,86.1566,12900.0
2014-03-19 10:30:00,109.5,109.5,109.23,109.31,12300.0,86.1173,86.1173,85.905,85.9679,12300.0
2014-03-19 10:40:00,109.28,109.28,109.08,109.2,14700.0,85.9443,85.9443,85.787,85.8814,14700.0
2014-03-19 10:50:00,109.21,109.32,109.15,109.31,8300.0,85.8892,85.9757,85.842,85.9679,8300.0
2014-03-19 11:00:00,109.3,109.41,109.26,109.35,12000.0,85.96,86.0465,85.9286,85.9993,12000.0
2014-03-19 11:10:00,109.38,109.53,109.35,109.4,16200.0,86.0229,86.1409,85.9993,86.0387,16200.0
2014-03-19 11:20:00,109.4,109.53,109.39,109.47,9800.0,86.0387,86.1409,86.0308,86.0937,9800.0
2014-03-19 11:30:00,109.48,109.48,109.35,109.39,19300.0,86.1016,86.1016,85.9993,86.0308,19300.0
2014-03-19 11:40:00,109.4,109.52,109.39,109.5,7500.0,86.0387,86.133,86.0308,86.1173,7500.0
2014-03-19 11:50:00,109.5,109.55,109.47,109.54,5000.0,86.1173,86.1566,86.0937,86.1488,5000.0
2014-03-19 12:00:00,109.54,109.71,109.54,109.67,6900.0,86.1488,86.2825,86.1488,86.251,6900.0
2014-03-19 12:10:00,109.63,109.73,109.58,109.61,5800.0,86.2195,86.2982,86.1802,86.2038,5800.0
2014-03-19 12:20:00,109.61,109.65,109.55,109.57,8600.0,86.2038,86.2353,86.1566,86.1724,8600.0
2014-03-19 12:30:00,109.52,109.56,109.39,109.39,5400.0,86.133,86.1645,86.0308,86.0308,5400.0
2014-03-19 12:40:00,109.4,109.43,109.33,109.43,6600.0,86.0387,86.0622,85.9836,86.0622,6600.0
2014-03-19 12:50:00,109.46,109.49,109.36,109.39,10100.0,86.0858,86.1094,86.0072,86.0308,10100.0
2014-03-19 13:00:00,109.39,109.45,109.36,109.38,7300.0,86.0308,86.078,86.0072,86.0229,7300.0
2014-03-19 13:10:00,109.36,109.41,109.34,109.39,5700.0,86.0072,86.0465,85.9915,86.0308,5700.0
2014-03-19 13:20:00,109.38,109.4,109.34,109.4,3900.0,86.0229,86.0387,85.9915,86.0387,3900.0
2014-03-19 13:30:00,109.42,109.55,109.41,109.55,6800.0,86.0544,86.1566,86.0465,86.1566,6800.0
2014-03-19 13:40:00,109.56,109.56,109.46,109.48,12900.0,86.1645,86.1645,86.0858,86.1016,12900.0
2014-03-19 13:50:00,109.48,109.66,109.48,109.54,11200.0,86.1016,86.2431,86.1016,86.1488,11200.0
2014-03-19 14:00:00,109.54,109.54,108.85,108.94,60200.0,86.1488,86.1488,85.6061,85.6769,60200.0
2014-03-19 14:10:00,109.01,109.71,109.0,109.71,18900.0,85.7319,86.2825,85.7241,86.2825,18900.0
2014-03-19 14:20:00,109.71,110.08,109.71,109.92,17100.0,86.2825,86.5734,86.2825,86.4476,17100.0
2014-03-19 14:30:00,109.92,110.05,109.57,109.63,27200.0,86.4476,86.5499,86.1724,86.2195,27200.0
2014-03-19 14:40:00,109.67,109.7,109.41,109.54,23000.0,86.251,86.2746,86.0465,86.1488,23000.0
2014-03-19 14:50:00,109.57,109.78,109.48,109.67,18200.0,86.1724,86.3375,86.1016,86.251,18200.0
2014-03-19 15:00:00,109.68,109.72,108.55,108.6,41800.0,86.2589,86.2903,85.3702,85.4095,41800.0
2014-03-19 15:10:00,108.61,108.69,108.2,108.44,55400.0,85.4174,85.4803,85.0949,85.2837,55400.0
2014-03-19 15:20:00,108.48,108.71,108.48,108.59,52700.0,85.3151,85.496,85.3151,85.4016,52700.0
2014-03-19 15:30:00,108.66,108.86,108.53,108.78,53900.0,85.4567,85.614,85.3544,85.5511,53900.0
2014-03-19 15:40:00,108.79,109.13,108.72,108.94,62000.0,85.5589,85.8263,85.5039,85.6769,62000.0
2014-03-19 15:50:00,108.9,108.93,108.65,108.71,167100.0,85.6454,85.669,85.4488,85.496,167100.0
2014-03-20 09:30:00,108.52,109.19,108.38,108.96,30000.0,85.3466,85.8735,85.2365,85.6926,30000.0
2014-03-20 09:40:00,109.03,109.18,108.88,109.16,49400.0,85.7477,85.8656,85.6297,85.8499,49400.0
2014-03-20 09:50:00,109.19,109.67,109.06,109.55,28400.0,85.8735,86.251,85.7713,86.1566,28400.0
2014-03-20 10:00:00,109.6,110.37,109.41,110.37,38500.0,86.1959,86.8015,86.0465,86.8015,38500.0
2014-03-20 10:10:00,110.38,110.75,110.27,110.49,55900.0,86.8094,87.1004,86.7229,86.8959,55900.0
2014-03-20 10:20:00,110.54,110.77,110.52,110.68,58700.0,86.9352,87.1161,86.9195,87.0453,58700.0
2014-03-20 10:30:00,110.71,111.13,110.65,111.0,35000.0,87.0689,87.3992,87.0217,87.297,35000.0
2014-03-20 10:40:00,110.98,111.24,110.96,111.16,24800.0,87.2813,87.4857,87.2655,87.4228,24800.0
2014-03-20 10:50:00,111.15,111.15,110.98,111.03,22400.0,87.415,87.415,87.2813,87.3206,22400.0
2014-03-20 11:00:00,111.03,111.12,110.93,111.1,36400.0,87.3206,87.3914,87.2419,87.3756,36400.0
2014-03-20 11:10:00,111.14,111.16,110.82,110.85,18500.0,87.4071,87.4228,87.1554,87.179,18500.0
2014-03-20 11:20:00,110.83,111.0,110.67,110.98,19500.0,87.1633,87.297,87.0375,87.2813,19500.0
2014-03-20 11:30:00,110.98,111.07,110.77,110.91,19300.0,87.2813,87.352,87.1161,87.2262,19300.0
2014-03-20 11:40:00,110.89,111.02,110.83,111.0,48600.0,87.2105,87.3127,87.1633,87.297,48600.0
2014-03-20 11:50:00,111.03,111.05,110.87,111.0,16600.0,87.3206,87.3363,87.1948,87.297,16600.0
2014-03-20 12:00:00,111.01,111.04,110.86,111.0,34600.0,87.3049,87.3284,87.1869,87.297,34600.0
2014-03-20 12:10:00,111.0,111.28,110.97,111.19,46900.0,87.297,87.5172,87.2734,87.4464,46900.0
2014-03-20 12:20:00,111.2,111.28,111.18,111.27,24900.0,87.4543,87.5172,87.4386,87.5093,24900.0
2014-03-20 12:30:00,111.27,111.27,111.17,111.27,9700.0,87.5093,87.5093,87.4307,87.5093,9700.0
2014-03-20 12:40:00,111.25,111.44,111.18,111.44,24500.0,87.4936,87.643,87.4386,87.643,24500.0
2014-03-20 12:50:00,111.39,111.44,111.29,111.44,8900.0,87.6037,87.643,87.5251,87.643,8900.0
2014-03-20 13:00:00,111.44,111.51,111.43,111.44,10900.0,87.643,87.6981,87.6352,87.643,10900.0
2014-03-20 13:10:00,111.45,111.61,111.36,111.54,41300.0,87.6509,87.7767,87.5801,87.7217,41300.0
2014-03-20 13:20:00,111.55,111.59,111.46,111.5,19500.0,87.7295,87.761,87.6588,87.6902,19500.0
2014-03-20 13:30:00,111.47,111.53,111.45,111.48,24900.0,87.6666,87.7138,87.6509,87.6745,24900.0
2014-03-20 13:40:00,111.48,111.54,111.4,111.51,19000.0,87.6745,87.7217,87.6116,87.6981,19000.0
2014-03-20 13:50:00,111.55,111.73,111.5,111.68,22600.0,87.7295,87.8711,87.6902,87.8318,22600.0
2014-03-20 14:00:00,111.67,111.75,111.51,111.73,14700.0,87.8239,87.8868,87.6981,87.8711,14700.0
2014-03-20 14:10:00,111.72,111.81,111.7,111.81,36500.0,87.8632,87.934,87.8475,87.934,36500.0
2014-03-20 14:20:00,111.81,111.84,111.77,111.81,16600.0,87.934,87.9576,87.9026,87.934,16600.0
2014-03-20 14:30:00,111.82,111.82,111.73,111.81,19400.0,87.9419,87.9419,87.8711,87.934,19400.0
2014-03-20 14:40:00,111.8,111.83,111.72,111.78,15800.0,87.9262,87.9498,87.8632,87.9104,15800.0
2014-03-20 14:50:00,111.78,111.8,111.71,111.74,16900.0,87.9104,87.9262,87.8554,87.879,16900.0
2014-03-20 15:00:00,111.74,111.77,111.56,111.58,27500.0,87.879,87.9026,87.7374,87.7531,27500.0
2014-03-20 15:10:00,111.6,111.62,111.47,111.51,31500.0,87.7689,87.7846,87.6666,87.6981,31500.0
2014-03-20 15:20:00,111.5,111.55,111.37,111.41,38200.0,87.6902,87.7295,87.588,87.6194,38200.0
2014-03-20 15:30:00,111.41,111.54,111.39,111.49,46400.0,87.6194,87.7217,87.6037,87.6824,46400.0
2014-03-20 15:40:00,111.5,111.63,111.43,111.56,64100.0,87.6902,87.7925,87.6352,87.7374,64100.0
2014-03-20 15:50:00,111.57,111.79,111.55,111.73,121000.0,87.7453,87.9183,87.7295,87.8711,121000.0
2014-03-21 09:30:00,113.17,113.23,112.06,112.7,232800.0,89.0036,89.0508,88.1306,88.634,232800.0
2014-03-21 09:40:00,112.71,112.86,112.51,112.64,54300.0,88.6418,88.7598,88.4845,88.5868,54300.0
2014-03-21 09:50:00,112.63,112.71,112.48,112.64,32200.0,88.5789,88.6418,88.4609,88.5868,32200.0
2014-03-21 10:00:00,112.68,112.76,112.56,112.66,23900.0,88.6182,88.6812,88.5239,88.6025,23900.0
2014-03-21 10:10:00,112.61,113.13,112.61,113.04,22800.0,88.5632,88.9721,88.5632,88.9014,22800.0
2014-03-21 10:20:00,113.01,113.27,112.99,113.15,34800.0,88.8778,89.0823,88.862,88.9879,34800.0
2014-03-21 10:30:00,113.17,113.24,113.12,113.22,30800.0,89.0036,89.0587,88.9643,89.0429,30800.0
2014-03-21 10:40:00,113.2,113.33,113.2,113.29,12900.0,89.0272,89.1294,89.0272,89.098,12900.0
2014-03-21 10:50:00,113.32,113.6,113.25,113.57,25100.0,89.1216,89.3418,89.0665,89.3182,25100.0
2014-03-21 11:00:00,113.57,113.68,113.3,113.32,15700.0,89.3182,89.4047,89.1058,89.1216,15700.0
2014-03-21 11:10:00,113.34,113.45,113.34,113.35,14700.0,89.1373,89.2238,89.1373,89.1452,14700.0
2014-03-21 11:20:00,113.36,113.42,113.27,113.38,25800.0,89.153,89.2002,89.0823,89.1688,25800.0
2014-03-21 11:30:00,113.4,113.43,113.13,113.13,29100.0,89.1845,89.2081,88.9721,88.9721,29100.0
2014-03-21 11:40:00,113.14,113.15,113.0,113.07,16200.0,88.98,88.9879,88.8699,88.925,16200.0
2014-03-21 11:50:00,113.04,113.08,112.91,113.08,13400.0,88.9014,88.9328,88.7991,88.9328,13400.0
2014-03-21 12:00:00,113.06,113.1,112.97,113.1,16000.0,88.9171,88.9486,88.8463,88.9486,16000.0
2014-03-21 12:10:00,113.08,113.17,113.05,113.11,13600.0,88.9328,89.0036,88.9092,88.9564,13600.0
2014-03-21 12:20:00,113.08,113.12,112.9,112.91,10100.0,88.9328,88.9643,88.7913,88.7991,10100.0
2014-03-21 12:30:00,112.89,112.89,112.71,112.87,17600.0,88.7834,88.7834,88.6418,88.7677,17600.0
2014-03-21 12:40:00,112.86,112.88,112.8,112.84,13800.0,88.7598,88.7755,88.7126,88.7441,13800.0
2014-03-21 12:50:00,112.84,112.84,112.71,112.73,7300.0,88.7441,88.7441,88.6418,88.6576,7300.0
2014-03-21 13:00:00,112.72,112.76,112.61,112.61,15000.0,88.6497,88.6812,88.5632,88.5632,15000.0
2014-03-21 13:10:00,112.59,112.6,112.11,112.18,20600.0,88.5475,88.5553,88.17,88.225,20600.0
2014-03-21 13:20:00,112.18,112.22,111.93,112.02,14000.0,88.225,88.2565,88.0284,88.0992,14000.0
2014-03-21 13:30:00,112.02,112.18,111.99,112.17,12100.0,88.0992,88.225,88.0756,88.2171,12100.0
2014-03-21 13:40:00,112.17,112.25,111.95,112.0,25100.0,88.2171,88.2801,88.0441,88.0834,25100.0
2014-03-21 13:50:00,112.0,112.3,111.97,111.98,13800.0,88.0834,88.3194,88.0599,88.0677,13800.0
2014-03-21 14:00:00,111.97,112.0,111.83,111.95,11700.0,88.0599,88.0834,87.9498,88.0441,11700.0
2014-03-21 14:10:00,111.94,112.01,111.8,111.8,14100.0,88.0363,88.0913,87.9262,87.9262,14100.0
2014-03-21 14:20:00,111.8,111.91,111.72,111.72,14800.0,87.9262,88.0127,87.8632,87.8632,14800.0
2014-03-21 14:30:00,111.72,111.96,111.62,111.96,29600.0,87.8632,88.052,87.7846,88.052,29600.0
2014-03-21 14:40:00,111.95,112.15,111.88,112.07,18900.0,88.0441,88.2014,87.9891,88.1385,18900.0
2014-03-21 14:50:00,112.07,112.18,112.03,112.12,13000.0,88.1385,88.225,88.107,88.1778,13000.0
2014-03-21 15:00:00,112.07,112.13,111.84,112.08,24600.0,88.1385,88.1857,87.9576,88.1464,24600.0
2014-03-21 15:10:00,112.11,112.23,111.79,111.84,14800.0,88.17,88.2643,87.9183,87.9576,14800.0
2014-03-21 15:20:00,111.85,112.1,111.74,112.1,25400.0,87.9655,88.1621,87.879,88.1621,25400.0
2014-03-21 15:30:00,112.1,112.1,111.75,111.75,33300.0,88.1621,88.1621,87.8868,87.8868,33300.0
2014-03-21 15:40:00,111.75,111.86,111.65,111.82,60900.0,87.8868,87.9733,87.8082,87.9419,60900.0
2014-03-21 15:50:00,111.84,111.94,111.75,111.75,118200.0,87.9576,88.0363,87.8868,87.8868,118200.0
2014-03-24 09:30:00,111.83,112.61,111.7,112.56,31500.0,87.9498,88.5632,87.8475,88.5239,31500.0
2014-03-24 09:40:00,112.62,112.64,111.81,112.03,16100.0,88.5711,88.5868,87.934,88.107,16100.0
2014-03-24 09:50:00,112.02,112.48,111.93,112.28,9500.0,88.0992,88.4609,88.0284,88.3037,9500.0
2014-03-24 10:00:00,112.24,112.24,111.46,111.52,42200.0,88.2722,88.2722,87.6588,87.7059,42200.0
2014-03-24 10:10:00,111.57,111.57,111.26,111.36,18800.0,87.7453,87.7453,87.5015,87.5801,18800.0
2014-03-24 10:20:00,111.35,111.37,111.09,111.22,11900.0,87.5723,87.588,87.3678,87.47,11900.0
2014-03-24 10:30:00,111.09,111.14,110.71,111.0,16000.0,87.3678,87.4071,87.0689,87.297,16000.0
2014-03-24 10:40:00,111.0,111.19,110.92,111.02,9900.0,87.297,87.4464,87.2341,87.3127,9900.0
2014-03-24 10:50:00,110.96,111.31,110.87,111.2,11400.0,87.2655,87.5408,87.1948,87.4543,11400.0
2014-03-24 11:00:00,111.14,111.14,110.72,110.76,14000.0,87.4071,87.4071,87.0768,87.1082,14000.0
2014-03-24 11:10:00,110.77,111.06,110.63,110.98,12400.0,87.1161,87.3442,87.006,87.2813,12400.0
2014-03-24 11:20:00,110.95,111.09,110.9,110.99,9700.0,87.2577,87.3678,87.2183,87.2891,9700.0
2014-03-24 11:30:00,110.94,110.97,110.79,110.97,11200.0,87.2498,87.2734,87.1318,87.2734,11200.0
2014-03-24 11:40:00,110.97,110.99,110.65,110.65,15000.0,87.2734,87.2891,87.0217,87.0217,15000.0
2014-03-24 11:50:00,110.62,110.91,110.61,110.9,12900.0,86.9981,87.2262,86.9903,87.2183,12900.0
2014-03-24 12:00:00,110.8,110.98,110.77,110.97,12200.0,87.1397,87.2813,87.1161,87.2734,12200.0
2014-03-24 12:10:00,110.94,110.94,110.71,110.85,9000.0,87.2498,87.2498,87.0689,87.179,9000.0
2014-03-24 12:20:00,110.85,110.87,110.63,110.7,59800.0,87.179,87.1948,87.006,87.0611,59800.0
2014-03-24 12:30:00,110.7,110.73,110.54,110.62,11100.0,87.0611,87.0846,86.9352,86.9981,11100.0
2014-03-24 12:40:00,110.59,110.59,110.37,110.37,15500.0,86.9745,86.9745,86.8015,86.8015,15500.0
2014-03-24 12:50:00,110.37,110.59,110.37,110.51,9400.0,86.8015,86.9745,86.8015,86.9116,9400.0
2014-03-24 13:00:00,110.6,110.7,110.54,110.54,7700.0,86.9824,87.0611,86.9352,86.9352,7700.0
2014-03-24 13:10:00,110.56,110.74,110.56,110.68,5800.0,86.9509,87.0925,86.9509,87.0453,5800.0
2014-03-24 13:20:00,110.65,110.74,110.61,110.74,5000.0,87.0217,87.0925,86.9903,87.0925,5000.0
2014-03-24 13:30:00,110.75,111.02,110.75,110.96,7700.0,87.1004,87.3127,87.1004,87.2655,7700.0
2014-03-24 13:40:00,110.96,111.07,110.91,110.91,7700.0,87.2655,87.352,87.2262,87.2262,7700.0
2014-03-24 13:50:00,110.91,111.07,110.87,111.01,8800.0,87.2262,87.352,87.1948,87.3049,8800.0
2014-03-24 14:00:00,111.02,111.12,110.89,110.89,8200.0,87.3127,87.3914,87.2105,87.2105,8200.0
2014-03-24 14:10:00,110.92,110.98,110.75,110.81,8900.0,87.2341,87.2813,87.1004,87.1476,8900.0
2014-03-24 14:20:00,110.82,110.98,110.73,110.95,9100.0,87.1554,87.2813,87.0846,87.2577,9100.0
2014-03-24 14:30:00,110.96,110.98,110.74,110.77,13700.0,87.2655,87.2813,87.0925,87.1161,13700.0
2014-03-24 14:40:00,110.77,111.15,110.77,110.97,16600.0,87.1161,87.415,87.1161,87.2734,16600.0
2014-03-24 14:50:00,110.97,111.06,110.78,110.83,13300.0,87.2734,87.3442,87.124,87.1633,13300.0
2014-03-24 15:00:00,110.83,110.91,110.71,110.86,16400.0,87.1633,87.2262,87.0689,87.1869,16400.0
2014-03-24 15:10:00,110.82,110.82,110.69,110.77,13200.0,87.1554,87.1554,87.0532,87.1161,13200.0
2014-03-24 15:20:00,110.78,111.08,110.77,111.08,30100.0,87.124,87.3599,87.1161,87.3599,30100.0
2014-03-24 15:30:00,111.09,111.22,111.03,111.06,34000.0,87.3678,87.47,87.3206,87.3442,34000.0
2014-03-24 15:40:00,111.05,111.11,110.87,110.9,37000.0,87.3363,87.3835,87.1948,87.2183,37000.0
2014-03-24 15:50:00,110.9,110.93,110.67,110.73,123800.0,87.2183,87.2419,87.0375,87.0846,123800.0
2014-03-25 09:30:00,110.9,111.62,110.59,110.99,78400.0,87.2183,87.7846,86.9745,87.2891,78400.0
2014-03-25 09:40:00,111.04,111.04,110.42,110.78,33900.0,87.3284,87.3284,86.8408,87.124,33900.0
2014-03-25 09:50:00,110.79,110.95,110.33,110.46,21800.0,87.1318,87.2577,86.7701,86.8723,21800.0
2014-03-25 10:00:00,110.51,110.74,110.03,110.4,41900.0,86.9116,87.0925,86.5341,86.8251,41900.0
2014-03-25 10:10:00,110.45,110.64,110.33,110.58,33500.0,86.8644,87.0139,86.7701,86.9667,33500.0
2014-03-25 10:20:00,110.57,110.57,110.2,110.33,23100.0,86.9588,86.9588,86.6678,86.7701,23100.0
2014-03-25 10:30:00,110.31,110.33,110.08,110.23,25900.0,86.7543,86.7701,86.5734,86.6914,25900.0
2014-03-25 10:40:00,110.21,110.43,110.03,110.04,19100.0,86.6757,86.8487,86.5341,86.542,19100.0
2014-03-25 10:50:00,110.09,110.11,109.75,109.75,30600.0,86.5813,86.597,86.3139,86.3139,30600.0
2014-03-25 11:00:00,109.69,109.96,109.63,109.88,19300.0,86.2667,86.4791,86.2195,86.4162,19300.0
2014-03-25 11:10:00,109.85,109.88,109.67,109.84,17700.0,86.3926,86.4162,86.251,86.3847,17700.0
2014-03-25 11:20:00,109.87,110.0,109.57,109.62,38400.0,86.4083,86.5105,86.1724,86.2117,38400.0
2014-03-25 11:30:00,109.68,109.8,109.41,109.63,26200.0,86.2589,86.3532,86.0465,86.2195,26200.0
2014-03-25 11:40:00,109.64,109.69,109.43,109.46,18000.0,86.2274,86.2667,86.0622,86.0858,18000.0
2014-03-25 11:50:00,109.47,109.47,109.19,109.42,15100.0,86.0937,86.0937,85.8735,86.0544,15100.0
2014-03-25 12:00:00,109.43,109.61,109.33,109.61,19100.0,86.0622,86.2038,85.9836,86.2038,19100.0
2014-03-25 12:10:00,109.64,109.67,109.4,109.4,16300.0,86.2274,86.251,86.0387,86.0387,16300.0
2014-03-25 12:20:00,109.4,109.54,109.11,109.26,21400.0,86.0387,86.1488,85.8106,85.9286,21400.0
2014-03-25 12:30:00,109.33,109.61,109.3,109.51,15900.0,85.9836,86.2038,85.96,86.1252,15900.0
2014-03-25 12:40:00,109.52,109.74,109.49,109.61,14900.0,86.133,86.3061,86.1094,86.2038,14900.0
2014-03-25 12:50:00,109.58,109.75,109.58,109.69,12700.0,86.1802,86.3139,86.1802,86.2667,12700.0
2014-03-25 13:00:00,109.66,109.73,109.5,109.63,18000.0,86.2431,86.2982,86.1173,86.2195,18000.0
2014-03-25 13:10:00,109.62,109.72,109.51,109.7,9500.0,86.2117,86.2903,86.1252,86.2746,9500.0
2014-03-25 13:20:00,109.74,109.95,109.74,109.89,16000.0,86.3061,86.4712,86.3061,86.424,16000.0
2014-03-25 13:30:00,109.9,109.98,109.81,109.9,10000.0,86.4319,86.4948,86.3611,86.4319,10000.0
2014-03-25 13:40:00,109.9,110.04,109.9,110.03,11100.0,86.4319,86.542,86.4319,86.5341,11100.0
2014-03-25 13:50:00,110.04,110.05,109.8,109.95,11600.0,86.542,86.5499,86.3532,86.4712,11600.0
2014-03-25 14:00:00,109.97,110.09,109.86,109.96,25700.0,86.4869,86.5813,86.4004,86.4791,25700.0
2014-03-25 14:10:00,109.97,110.14,109.78,109.78,18700.0,86.4869,86.6206,86.3375,86.3375,18700.0
2014-03-25 14:20:00,109.78,109.89,109.66,109.66,25200.0,86.3375,86.424,86.2431,86.2431,25200.0
2014-03-25 14:30:00,109.68,109.79,109.61,109.75,12400.0,86.2589,86.3454,86.2038,86.3139,12400.0
2014-03-25 14:40:00,109.73,109.75,109.63,109.65,16400.0,86.2982,86.3139,86.2195,86.2353,16400.0
2014-03-25 14:50:00,109.65,109.72,109.62,109.69,13200.0,86.2353,86.2903,86.2117,86.2667,13200.0
2014-03-25 15:00:00,109.69,109.81,109.68,109.81,17800.0,86.2667,86.3611,86.2589,86.3611,17800.0
2014-03-25 15:10:00,109.79,109.96,109.76,109.93,19500.0,86.3454,86.4791,86.3218,86.4555,19500.0
2014-03-25 15:20:00,109.94,110.06,109.87,109.9,23200.0,86.4633,86.5577,86.4083,86.4319,23200.0
2014-03-25 15:30:00,109.91,110.02,109.85,109.98,28600.0,86.4397,86.5263,86.3926,86.4948,28600.0
2014-03-25 15:40:00,109.98,110.03,109.81,109.83,46000.0,86.4948,86.5341,86.3611,86.3768,46000.0
2014-03-25 15:50:00,109.82,109.92,109.77,109.85,119800.0,86.369,86.4476,86.3296,86.3926,119800.0
2014-03-26 09:30:00,110.53,110.92,110.53,110.82,21100.0,86.9274,87.2341,86.9274,87.1554,21100.0
2014-03-26 09:40:00,110.82,110.94,110.29,110.46,20300.0,87.1554,87.2498,86.7386,86.8723,20300.0
2014-03-26 09:50:00,110.53,110.83,110.46,110.55,37800.0,86.9274,87.1633,86.8723,86.9431,37800.0
2014-03-26 10:00:00,110.5,110.74,110.41,110.7,33100.0,86.9038,87.0925,86.833,87.0611,33100.0
2014-03-26 10:10:00,110.69,110.93,110.48,110.54,14600.0,87.0532,87.2419,86.888,86.9352,14600.0
2014-03-26 10:20:00,110.55,110.74,110.4,110.63,14900.0,86.9431,87.0925,86.8251,87.006,14900.0
2014-03-26 10:30:00,110.63,110.89,110.56,110.77,21800.0,87.006,87.2105,86.9509,87.1161,21800.0
2014-03-26 10:40:00,110.75,110.88,110.54,110.67,30500.0,87.1004,87.2026,86.9352,87.0375,30500.0
2014-03-26 10:50:00,110.71,110.71,110.23,110.28,8800.0,87.0689,87.0689,86.6914,86.7307,8800.0
2014-03-26 11:00:00,110.28,110.52,110.18,110.41,15700.0,86.7307,86.9195,86.6521,86.833,15700.0
2014-03-26 11:10:00,110.46,110.61,110.46,110.5,15000.0,86.8723,86.9903,86.8723,86.9038,15000.0
2014-03-26 11:20:00,110.52,110.66,110.47,110.62,8800.0,86.9195,87.0296,86.8802,86.9981,8800.0
2014-03-26 11:30:00,110.58,110.59,110.37,110.43,7700.0,86.9667,86.9745,86.8015,86.8487,7700.0
2014-03-26 11:40:00,110.44,110.46,110.19,110.2,8600.0,86.8566,86.8723,86.66,86.6678,8600.0
2014-03-26 11:50:00,110.25,110.44,110.24,110.35,10300.0,86.7071,86.8566,86.6993,86.7858,10300.0
2014-03-26 12:00:00,110.34,110.37,110.15,110.37,10300.0,86.7779,86.8015,86.6285,86.8015,10300.0
2014-03-26 12:10:00,110.29,110.38,110.16,110.31,5400.0,86.7386,86.8094,86.6364,86.7543,5400.0
2014-03-26 12:20:00,110.28,110.37,110.19,110.27,6500.0,86.7307,86.8015,86.66,86.7229,6500.0
2014-03-26 12:30:00,110.19,110.53,110.19,110.52,4700.0,86.66,86.9274,86.66,86.9195,4700.0
2014-03-26 12:40:00,110.48,110.53,110.42,110.52,6300.0,86.888,86.9274,86.8408,86.9195,6300.0
2014-03-26 12:50:00,110.46,110.56,110.45,110.53,4900.0,86.8723,86.9509,86.8644,86.9274,4900.0
2014-03-26 13:00:00,110.56,110.56,110.4,110.48,10100.0,86.9509,86.9509,86.8251,86.888,10100.0
2014-03-26 13:10:00,110.41,110.5,110.29,110.4,6300.0,86.833,86.9038,86.7386,86.8251,6300.0
2014-03-26 13:20:00,110.38,110.5,110.03,110.03,6900.0,86.8094,86.9038,86.5341,86.5341,6900.0
2014-03-26 13:30:00,110.0,110.07,109.81,110.02,14000.0,86.5105,86.5656,86.3611,86.5263,14000.0
2014-03-26 13:40:00,109.96,110.01,109.72,109.81,15000.0,86.4791,86.5184,86.2903,86.3611,15000.0
2014-03-26 13:50:00,109.73,109.96,109.64,109.86,9700.0,86.2982,86.4791,86.2274,86.4004,9700.0
2014-03-26 14:00:00,109.86,109.98,109.76,109.98,6900.0,86.4004,86.4948,86.3218,86.4948,6900.0
2014-03-26 14:10:00,109.85,109.87,109.45,109.65,12500.0,86.3926,86.4083,86.078,86.2353,12500.0
2014-03-26 14:20:00,109.57,109.77,109.43,109.49,11300.0,86.1724,86.3296,86.0622,86.1094,11300.0
2014-03-26 14:30:00,109.47,109.47,109.12,109.12,21700.0,86.0937,86.0937,85.8184,85.8184,21700.0
2014-03-26 14:40:00,109.14,109.51,109.13,109.44,27700.0,85.8342,86.1252,85.8263,86.0701,27700.0
2014-03-26 14:50:00,109.45,109.53,109.37,109.52,31200.0,86.078,86.1409,86.0151,86.133,31200.0
2014-03-26 15:00:00,109.53,109.55,109.29,109.35,30500.0,86.1409,86.1566,85.9521,85.9993,30500.0
2014-03-26 15:10:00,109.35,109.39,109.19,109.3,38200.0,85.9993,86.0308,85.8735,85.96,38200.0
2014-03-26 15:20:00,109.27,109.27,109.1,109.1,34900.0,85.9364,85.9364,85.8027,85.8027,34900.0
2014-03-26 15:30:00,109.14,109.31,109.14,109.23,41900.0,85.8342,85.9679,85.8342,85.905,41900.0
2014-03-26 15:40:00,109.23,109.26,109.04,109.06,91700.0,85.905,85.9286,85.7555,85.7713,91700.0
2014-03-26 15:50:00,109.05,109.06,108.81,108.83,75800.0,85.7634,85.7713,85.5746,85.5904,75800.0
2014-03-27 09:30:00,108.33,108.76,108.01,108.42,33900.0,85.1971,85.5353,84.9455,85.2679,33900.0
2014-03-27 09:40:00,108.43,108.43,108.07,108.19,20900.0,85.2758,85.2758,84.9927,85.087,20900.0
2014-03-27 09:50:00,108.19,108.45,108.1,108.42,29400.0,85.087,85.2915,85.0163,85.2679,29400.0
2014-03-27 10:00:00,108.39,108.95,108.24,108.95,35000.0,85.2443,85.6847,85.1264,85.6847,35000.0
2014-03-27 10:10:00,108.95,108.95,108.46,108.69,13700.0,85.6847,85.6847,85.2994,85.4803,13700.0
2014-03-27 10:20:00,108.73,108.93,108.68,108.86,24600.0,85.5117,85.669,85.4724,85.614,24600.0
2014-03-27 10:30:00,108.91,109.0,108.61,108.61,15100.0,85.6533,85.7241,85.4174,85.4174,15100.0
2014-03-27 10:40:00,108.61,108.71,108.47,108.6,11300.0,85.4174,85.496,85.3072,85.4095,11300.0
2014-03-27 10:50:00,108.55,108.59,108.13,108.24,16500.0,85.3702,85.4016,85.0399,85.1264,16500.0
2014-03-27 11:00:00,108.33,108.39,108.06,108.06,9900.0,85.1971,85.2443,84.9848,84.9848,9900.0
2014-03-27 11:10:00,108.12,108.23,108.05,108.23,16100.0,85.032,85.1185,84.9769,85.1185,16100.0
2014-03-27 11:20:00,108.23,108.35,108.11,108.15,15800.0,85.1185,85.2129,85.0241,85.0556,15800.0
2014-03-27 11:30:00,108.16,108.16,107.73,107.81,34500.0,85.0634,85.0634,84.7253,84.7882,34500.0
2014-03-27 11:40:00,107.8,107.8,107.56,107.58,19500.0,84.7803,84.7803,84.5916,84.6073,19500.0
2014-03-27 11:50:00,107.56,107.62,107.38,107.57,22800.0,84.5916,84.6388,84.45,84.5994,22800.0
2014-03-27 12:00:00,107.61,107.65,107.2,107.2,15800.0,84.6309,84.6624,84.3084,84.3084,15800.0
2014-03-27 12:10:00,107.22,107.31,107.12,107.18,27900.0,84.3242,84.395,84.2455,84.2927,27900.0
2014-03-27 12:20:00,107.18,107.35,107.09,107.31,25700.0,84.2927,84.4264,84.2219,84.395,25700.0
2014-03-27 12:30:00,107.36,107.41,107.23,107.38,10600.0,84.4343,84.4736,84.332,84.45,10600.0
2014-03-27 12:40:00,107.38,107.47,107.25,107.37,15000.0,84.45,84.5208,84.3478,84.4421,15000.0
2014-03-27 12:50:00,107.32,107.46,107.23,107.44,24400.0,84.4028,84.5129,84.332,84.4972,24400.0
2014-03-27 13:00:00,107.45,107.55,107.35,107.4,15100.0,84.5051,84.5837,84.4264,84.4657,15100.0
2014-03-27 13:10:00,107.38,107.39,107.24,107.3,9700.0,84.45,84.4579,84.3399,84.3871,9700.0
2014-03-27 13:20:00,107.32,107.52,107.27,107.52,14400.0,84.4028,84.5601,84.3635,84.5601,14400.0
2014-03-27 13:30:00,107.49,107.49,107.2,107.27,9000.0,84.5365,84.5365,84.3084,84.3635,9000.0
2014-03-27 13:40:00,107.27,107.38,107.23,107.23,9000.0,84.3635,84.45,84.332,84.332,9000.0
2014-03-27 13:50:00,107.23,107.4,107.23,107.32,10400.0,84.332,84.4657,84.332,84.4028,10400.0
2014-03-27 14:00:00,107.32,107.38,107.18,107.24,12500.0,84.4028,84.45,84.2927,84.3399,12500.0
2014-03-27 14:10:00,107.27,107.34,107.05,107.1,20100.0,84.3635,84.4185,84.1905,84.2298,20100.0
2014-03-27 14:20:00,107.12,107.27,107.06,107.15,13600.0,84.2455,84.3635,84.1983,84.2691,13600.0
2014-03-27 14:30:00,107.16,107.23,106.93,107.01,20200.0,84.277,84.332,84.0961,84.159,20200.0
2014-03-27 14:40:00,107.04,107.14,106.97,107.13,9900.0,84.1826,84.2613,84.1276,84.2534,9900.0
2014-03-27 14:50:00,107.15,107.15,106.98,107.05,20700.0,84.2691,84.2691,84.1354,84.1905,20700.0
2014-03-27 15:00:00,107.04,107.09,106.92,107.01,19500.0,84.1826,84.2219,84.0882,84.159,19500.0
2014-03-27 15:10:00,107.03,107.09,106.85,106.86,28900.0,84.1747,84.2219,84.0332,84.041,28900.0
2014-03-27 15:20:00,106.91,107.06,106.91,107.03,29600.0,84.0804,84.1983,84.0804,84.1747,29600.0
2014-03-27 15:30:00,107.03,107.12,106.9,107.12,45300.0,84.1747,84.2455,84.0725,84.2455,45300.0
2014-03-27 15:40:00,107.14,107.15,106.96,107.02,44200.0,84.2613,84.2691,84.1197,84.1669,44200.0
2014-03-27 15:50:00,107.02,107.16,106.92,107.02,108100.0,84.1669,84.277,84.0882,84.1669,108100.0
2014-03-28 09:30:00,107.86,108.62,107.66,108.54,55000.0,84.8275,85.4252,84.6702,85.3623,55000.0
2014-03-28 09:40:00,108.61,108.79,108.5,108.76,23300.0,85.4174,85.5589,85.3308,85.5353,23300.0
2014-03-28 09:50:00,108.72,108.87,108.42,108.64,22600.0,85.5039,85.6218,85.2679,85.4409,22600.0
2014-03-28 10:00:00,108.82,109.31,108.82,109.31,19200.0,85.5825,85.9679,85.5825,85.9679,19200.0
2014-03-28 10:10:00,109.32,109.58,109.28,109.49,19000.0,85.9757,86.1802,85.9443,86.1094,19000.0
2014-03-28 10:20:00,109.51,109.77,109.49,109.56,20000.0,86.1252,86.3296,86.1094,86.1645,20000.0
2014-03-28 10:30:00,109.56,109.92,109.55,109.87,31400.0,86.1645,86.4476,86.1566,86.4083,31400.0
2014-03-28 10:40:00,109.91,110.1,109.91,110.02,20600.0,86.4397,86.5892,86.4397,86.5263,20600.0
2014-03-28 10:50:00,110.01,110.22,109.99,110.08,17000.0,86.5184,86.6836,86.5027,86.5734,17000.0
2014-03-28 11:00:00,110.08,110.08,109.92,109.95,19000.0,86.5734,86.5734,86.4476,86.4712,19000.0
2014-03-28 11:10:00,109.97,110.01,109.78,109.89,15200.0,86.4869,86.5184,86.3375,86.424,15200.0
2014-03-28 11:20:00,109.85,110.0,109.79,109.93,15700.0,86.3926,86.5105,86.3454,86.4555,15700.0
2014-03-28 11:30:00,109.94,110.0,109.76,109.81,27500.0,86.4633,86.5105,86.3218,86.3611,27500.0
2014-03-28 11:40:00,109.8,109.9,109.7,109.77,22000.0,86.3532,86.4319,86.2746,86.3296,22000.0
2014-03-28 11:50:00,109.74,110.01,109.72,110.0,17300.0,86.3061,86.5184,86.2903,86.5105,17300.0
2014-03-28 12:00:00,110.0,110.0,109.83,109.99,13300.0,86.5105,86.5105,86.3768,86.5027,13300.0
2014-03-28 12:10:00,110.02,110.03,109.93,109.98,9400.0,86.5263,86.5341,86.4555,86.4948,9400.0
2014-03-28 12:20:00,109.97,110.0,109.82,109.82,11500.0,86.4869,86.5105,86.369,86.369,11500.0
2014-03-28 12:30:00,109.82,109.87,109.78,109.83,8400.0,86.369,86.4083,86.3375,86.3768,8400.0
2014-03-28 12:40:00,109.79,109.83,109.74,109.81,6000.0,86.3454,86.3768,86.3061,86.3611,6000.0
2014-03-28 12:50:00,109.8,109.8,109.55,109.59,11400.0,86.3532,86.3532,86.1566,86.1881,11400.0
2014-03-28 13:00:00,109.59,109.59,109.34,109.34,12200.0,86.1881,86.1881,85.9915,85.9915,12200.0
2014-03-28 13:10:00,109.33,109.33,108.96,108.99,24900.0,85.9836,85.9836,85.6926,85.7162,24900.0
2014-03-28 13:20:00,108.99,109.16,108.95,109.13,10000.0,85.7162,85.8499,85.6847,85.8263,10000.0
2014-03-28 13:30:00,109.17,109.17,109.01,109.12,9500.0,85.8578,85.8578,85.7319,85.8184,9500.0
2014-03-28 13:40:00,109.1,109.14,109.02,109.05,9400.0,85.8027,85.8342,85.7398,85.7634,9400.0
2014-03-28 13:50:00,109.07,109.13,108.89,108.91,10000.0,85.7791,85.8263,85.6376,85.6533,10000.0
2014-03-28 14:00:00,108.92,108.95,108.58,108.58,11400.0,85.6612,85.6847,85.3938,85.3938,11400.0
2014-03-28 14:10:00,108.58,108.62,108.48,108.51,13600.0,85.3938,85.4252,85.3151,85.3387,13600.0
2014-03-28 14:20:00,108.51,108.75,108.46,108.71,12300.0,85.3387,85.5275,85.2994,85.496,12300.0
2014-03-28 14:30:00,108.72,108.76,108.5,108.5,33200.0,85.5039,85.5353,85.3308,85.3308,33200.0
2014-03-28 14:40:00,108.55,108.6,108.35,108.52,21500.0,85.3702,85.4095,85.2129,85.3466,21500.0
2014-03-28 14:50:00,108.55,108.76,108.51,108.66,28200.0,85.3702,85.5353,85.3387,85.4567,28200.0
2014-03-28 15:00:00,108.66,108.73,108.49,108.51,24800.0,85.4567,85.5117,85.323,85.3387,24800.0
2014-03-28 15:10:00,108.51,108.57,108.37,108.56,20600.0,85.3387,85.3859,85.2286,85.378,20600.0
2014-03-28 15:20:00,108.54,108.64,108.51,108.57,23800.0,85.3623,85.4409,85.3387,85.3859,23800.0
2014-03-28 15:30:00,108.57,108.72,108.54,108.68,21200.0,85.3859,85.5039,85.3623,85.4724,21200.0
2014-03-28 15:40:00,108.68,108.8,108.58,108.62,41000.0,85.4724,85.5668,85.3938,85.4252,41000.0
2014-03-28 15:50:00,108.64,108.85,108.6,108.82,52600.0,85.4409,85.6061,85.4095,85.5825,52600.0
2014-03-31 09:30:00,109.91,110.46,109.77,110.35,29100.0,86.4397,86.8723,86.3296,86.7858,29100.0
2014-03-31 09:40:00,110.21,110.28,109.91,110.05,30800.0,86.6757,86.7307,86.4397,86.5499,30800.0
2014-03-31 09:50:00,110.09,110.55,109.88,109.88,26600.0,86.5813,86.9431,86.4162,86.4162,26600.0
2014-03-31 10:00:00,110.0,110.26,110.0,110.12,21300.0,86.5105,86.715,86.5105,86.6049,21300.0
2014-03-31 10:10:00,110.07,110.35,110.05,110.08,18700.0,86.5656,86.7858,86.5499,86.5734,18700.0
2014-03-31 10:20:00,110.03,110.3,110.0,110.24,21000.0,86.5341,86.7465,86.5105,86.6993,21000.0
2014-03-31 10:30:00,110.25,110.3,110.14,110.28,22100.0,86.7071,86.7465,86.6206,86.7307,22100.0
2014-03-31 10:40:00,110.31,110.52,110.3,110.38,14500.0,86.7543,86.9195,86.7465,86.8094,14500.0
2014-03-31 10:50:00,110.38,110.46,110.05,110.1,30100.0,86.8094,86.8723,86.5499,86.5892,30100.0
2014-03-31 11:00:00,110.08,110.28,110.03,110.25,23600.0,86.5734,86.7307,86.5341,86.7071,23600.0
2014-03-31 11:10:00,110.26,110.32,110.09,110.15,17500.0,86.715,86.7622,86.5813,86.6285,17500.0
2014-03-31 11:20:00,110.15,110.16,109.88,110.0,17000.0,86.6285,86.6364,86.4162,86.5105,17000.0
2014-03-31 11:30:00,110.02,110.14,109.82,109.94,12800.0,86.5263,86.6206,86.369,86.4633,12800.0
2014-03-31 11:40:00,109.94,110.08,109.91,110.06,8900.0,86.4633,86.5734,86.4397,86.5577,8900.0
2014-03-31 11:50:00,110.08,110.11,109.87,109.92,11600.0,86.5734,86.597,86.4083,86.4476,11600.0
2014-03-31 12:00:00,109.94,110.13,109.85,110.13,15500.0,86.4633,86.6128,86.3926,86.6128,15500.0
2014-03-31 12:10:00,110.13,110.25,110.05,110.25,9400.0,86.6128,86.7071,86.5499,86.7071,9400.0
2014-03-31 12:20:00,110.28,110.35,110.18,110.27,9000.0,86.7307,86.7858,86.6521,86.7229,9000.0
2014-03-31 12:30:00,110.29,110.42,110.2,110.26,10100.0,86.7386,86.8408,86.6678,86.715,10100.0
2014-03-31 12:40:00,110.23,110.29,110.19,110.28,10600.0,86.6914,86.7386,86.66,86.7307,10600.0
2014-03-31 12:50:00,110.28,110.36,110.21,110.36,7600.0,86.7307,86.7937,86.6757,86.7937,7600.0
2014-03-31 13:00:00,110.4,110.43,110.21,110.22,12900.0,86.8251,86.8487,86.6757,86.6836,12900.0
2014-03-31 13:10:00,110.22,110.27,110.16,110.22,10900.0,86.6836,86.7229,86.6364,86.6836,10900.0
2014-03-31 13:20:00,110.22,110.23,110.01,110.09,15600.0,86.6836,86.6914,86.5184,86.5813,15600.0
2014-03-31 13:30:00,110.08,110.14,110.01,110.05,10100.0,86.5734,86.6206,86.5184,86.5499,10100.0
2014-03-31 13:40:00,110.08,110.08,109.95,109.98,11400.0,86.5734,86.5734,86.4712,86.4948,11400.0
2014-03-31 13:50:00,109.93,109.94,109.77,109.78,8600.0,86.4555,86.4633,86.3296,86.3375,8600.0
2014-03-31 14:00:00,109.79,110.0,109.79,109.97,11200.0,86.3454,86.5105,86.3454,86.4869,11200.0
2014-03-31 14:10:00,109.96,110.05,109.86,109.87,10100.0,86.4791,86.5499,86.4004,86.4083,10100.0
2014-03-31 14:20:00,109.94,109.96,109.86,109.91,19400.0,86.4633,86.4791,86.4004,86.4397,19400.0
2014-03-31 14:30:00,109.9,109.96,109.86,109.95,11300.0,86.4319,86.4791,86.4004,86.4712,11300.0
2014-03-31 14:40:00,109.95,110.05,109.9,109.9,13500.0,86.4712,86.5499,86.4319,86.4319,13500.0
2014-03-31 14:50:00,109.95,110.09,109.95,110.02,13100.0,86.4712,86.5813,86.4712,86.5263,13100.0
2014-03-31 15:00:00,110.01,110.08,109.95,110.03,10100.0,86.5184,86.5734,86.4712,86.5341,10100.0
2014-03-31 15:10:00,110.06,110.18,110.03,110.04,13900.0,86.5577,86.6521,86.5341,86.542,13900.0
2014-03-31 15:20:00,110.08,110.14,109.98,110.08,36200.0,86.5734,86.6206,86.4948,86.5734,36200.0
2014-03-31 15:30:00,110.08,110.33,110.06,110.27,33700.0,86.5734,86.7701,86.5577,86.7229,33700.0
2014-03-31 15:40:00,110.25,110.3,110.13,110.16,43400.0,86.7071,86.7465,86.6128,86.6364,43400.0
2014-03-31 15:50:00,110.14,110.23,110.04,110.13,164200.0,86.6206,86.6914,86.542,86.6128,164200.0
2014-04-01 09:30:00,110.57,111.2,110.45,110.77,19800.0,86.9588,87.4543,86.8644,87.1161,19800.0
2014-04-01 09:40:00,110.71,111.12,110.62,111.12,29600.0,87.0689,87.3914,86.9981,87.3914,29600.0
2014-04-01 09:50:00,111.14,111.47,111.11,111.47,24500.0,87.4071,87.6666,87.3835,87.6666,24500.0
2014-04-01 10:00:00,111.41,111.82,111.36,111.71,26100.0,87.6194,87.9419,87.5801,87.8554,26100.0
2014-04-01 10:10:00,111.76,111.95,111.7,111.84,29400.0,87.8947,88.0441,87.8475,87.9576,29400.0
2014-04-01 10:20:00,111.82,112.05,111.78,111.96,27600.0,87.9419,88.1228,87.9104,88.052,27600.0
2014-04-01 10:30:00,111.97,112.06,111.72,111.81,22900.0,88.0599,88.1306,87.8632,87.934,22900.0
2014-04-01 10:40:00,111.81,111.81,111.59,111.62,13100.0,87.934,87.934,87.761,87.7846,13100.0
2014-04-01 10:50:00,111.59,111.62,111.44,111.48,29400.0,87.761,87.7846,87.643,87.6745,29400.0
2014-04-01 11:00:00,111.47,111.57,111.39,111.44,18400.0,87.6666,87.7453,87.6037,87.643,18400.0
2014-04-01 11:10:00,111.47,111.54,111.39,111.44,19500.0,87.6666,87.7217,87.6037,87.643,19500.0
2014-04-01 11:20:00,111.41,111.56,111.37,111.5,18100.0,87.6194,87.7374,87.588,87.6902,18100.0
2014-04-01 11:30:00,111.5,111.59,111.4,111.53,25300.0,87.6902,87.761,87.6116,87.7138,25300.0
2014-04-01 11:40:00,111.53,111.59,111.43,111.45,8700.0,87.7138,87.761,87.6352,87.6509,8700.0
2014-04-01 11:50:00,111.43,111.53,111.27,111.27,9200.0,87.6352,87.7138,87.5093,87.5093,9200.0
2014-04-01 12:00:00,111.3,111.34,111.11,111.23,15700.0,87.5329,87.5644,87.3835,87.4779,15700.0
2014-04-01 12:10:00,111.24,111.25,111.0,111.25,12100.0,87.4857,87.4936,87.297,87.4936,12100.0
2014-04-01 12:20:00,111.25,111.25,111.14,111.18,6700.0,87.4936,87.4936,87.4071,87.4386,6700.0
2014-04-01 12:30:00,111.17,111.37,111.13,111.33,21900.0,87.4307,87.588,87.3992,87.5565,21900.0
2014-04-01 12:40:00,111.35,111.44,111.35,111.42,9400.0,87.5723,87.643,87.5723,87.6273,9400.0
2014-04-01 12:50:00,111.4,111.5,111.37,111.41,11200.0,87.6116,87.6902,87.588,87.6194,11200.0
2014-04-01 13:00:00,111.4,111.41,111.21,111.25,17400.0,87.6116,87.6194,87.4621,87.4936,17400.0
2014-04-01 13:10:00,111.26,111.36,111.24,111.28,11300.0,87.5015,87.5801,87.4857,87.5172,11300.0
2014-04-01 13:20:00,111.3,111.34,111.26,111.34,11300.0,87.5329,87.5644,87.5015,87.5644,11300.0
2014-04-01 13:30:00,111.35,111.35,111.27,111.3,7600.0,87.5723,87.5723,87.5093,87.5329,7600.0
2014-04-01 13:40:00,111.32,111.42,111.32,111.37,8700.0,87.5487,87.6273,87.5487,87.588,8700.0
2014-04-01 13:50:00,111.37,111.43,111.29,111.42,14400.0,87.588,87.6352,87.5251,87.6273,14400.0
2014-04-01 14:00:00,111.43,111.56,111.41,111.54,8000.0,87.6352,87.7374,87.6194,87.7217,8000.0
2014-04-01 14:10:00,111.55,111.62,111.52,111.58,18000.0,87.7295,87.7846,87.7059,87.7531,18000.0
2014-04-01 14:20:00,111.58,111.66,111.57,111.63,13100.0,87.7531,87.8161,87.7453,87.7925,13100.0
2014-04-01 14:30:00,111.62,111.62,111.52,111.56,7700.0,87.7846,87.7846,87.7059,87.7374,7700.0
2014-04-01 14:40:00,111.58,111.66,111.55,111.62,8200.0,87.7531,87.8161,87.7295,87.7846,8200.0
2014-04-01 14:50:00,111.62,111.79,111.62,111.79,12600.0,87.7846,87.9183,87.7846,87.9183,12600.0
2014-04-01 15:00:00,111.76,111.78,111.73,111.78,9000.0,87.8947,87.9104,87.8711,87.9104,9000.0
2014-04-01 15:10:00,111.78,111.86,111.77,111.84,11900.0,87.9104,87.9733,87.9026,87.9576,11900.0
2014-04-01 15:20:00,111.84,111.87,111.8,111.87,15700.0,87.9576,87.9812,87.9262,87.9812,15700.0
2014-04-01 15:30:00,111.88,111.88,111.72,111.76,22000.0,87.9891,87.9891,87.8632,87.8947,22000.0
2014-04-01 15:40:00,111.76,111.95,111.74,111.95,26500.0,87.8947,88.0441,87.879,88.0441,26500.0
2014-04-01 15:50:00,111.94,111.95,111.84,111.87,77800.0,88.0363,88.0441,87.9576,87.9812,77800.0
2014-04-02 09:30:00,113.34,113.5,112.71,112.87,65200.0,89.1373,89.2631,88.6418,88.7677,65200.0
2014-04-02 09:40:00,113.0,113.44,112.86,113.05,77400.0,88.8699,89.216,88.7598,88.9092,77400.0
2014-04-02 09:50:00,113.24,113.41,112.55,112.6,139200.0,89.0587,89.1924,88.516,88.5553,139200.0
2014-04-02 10:00:00,112.65,113.01,112.62,112.94,23800.0,88.5946,88.8778,88.5711,88.8227,23800.0
2014-04-02 10:10:00,112.96,113.02,112.88,113.0,85300.0,88.8385,88.8856,88.7755,88.8699,85300.0
2014-04-02 10:20:00,113.0,113.12,112.96,113.11,68300.0,88.8699,88.9643,88.8385,88.9564,68300.0
2014-04-02 10:30:00,113.1,113.26,113.09,113.23,50300.0,88.9486,89.0744,88.9407,89.0508,50300.0
2014-04-02 10:40:00,113.2,113.63,113.19,113.61,63300.0,89.0272,89.3654,89.0193,89.3496,63300.0
2014-04-02 10:50:00,113.64,113.73,113.47,113.47,33900.0,89.3732,89.444,89.2395,89.2395,33900.0
2014-04-02 11:00:00,113.49,113.63,113.44,113.53,54700.0,89.2553,89.3654,89.216,89.2867,54700.0
2014-04-02 11:10:00,113.53,113.54,113.18,113.28,17600.0,89.2867,89.2946,89.0115,89.0901,17600.0
2014-04-02 11:20:00,113.26,113.32,113.05,113.07,15300.0,89.0744,89.1216,88.9092,88.925,15300.0
2014-04-02 11:30:00,113.1,113.12,112.81,112.86,20600.0,88.9486,88.9643,88.7205,88.7598,20600.0
2014-04-02 11:40:00,112.85,113.0,112.83,112.96,19800.0,88.7519,88.8699,88.7362,88.8385,19800.0
2014-04-02 11:50:00,112.96,113.26,112.96,113.26,10500.0,88.8385,89.0744,88.8385,89.0744,10500.0
2014-04-02 12:00:00,113.26,113.38,113.21,113.38,16300.0,89.0744,89.1688,89.0351,89.1688,16300.0
2014-04-02 12:10:00,113.37,113.5,113.37,113.49,15400.0,89.1609,89.2631,89.1609,89.2553,15400.0
2014-04-02 12:20:00,113.48,113.52,113.46,113.48,30300.0,89.2474,89.2789,89.2317,89.2474,30300.0
2014-04-02 12:30:00,113.48,113.51,113.42,113.45,50800.0,89.2474,89.271,89.2002,89.2238,50800.0
2014-04-02 12:40:00,113.42,113.47,113.41,113.46,21100.0,89.2002,89.2395,89.1924,89.2317,21100.0
2014-04-02 12:50:00,113.45,113.61,113.45,113.61,19500.0,89.2238,89.3496,89.2238,89.3496,19500.0
2014-04-02 13:00:00,113.61,113.61,113.54,113.58,26800.0,89.3496,89.3496,89.2946,89.3261,26800.0
2014-04-02 13:10:00,113.58,113.61,113.51,113.51,23400.0,89.3261,89.3496,89.271,89.271,23400.0
2014-04-02 13:20:00,113.52,113.65,113.52,113.65,28000.0,89.2789,89.3811,89.2789,89.3811,28000.0
2014-04-02 13:30:00,113.69,113.69,113.46,113.46,21100.0,89.4126,89.4126,89.2317,89.2317,21100.0
2014-04-02 13:40:00,113.46,113.46,113.23,113.29,20300.0,89.2317,89.2317,89.0508,89.098,20300.0
2014-04-02 13:50:00,113.27,113.28,113.08,113.23,18000.0,89.0823,89.0901,88.9328,89.0508,18000.0
2014-04-02 14:00:00,113.21,113.43,113.21,113.41,17300.0,89.0351,89.2081,89.0351,89.1924,17300.0
2014-04-02 14:10:00,113.43,113.56,113.41,113.54,13700.0,89.2081,89.3103,89.1924,89.2946,13700.0
2014-04-02 14:20:00,113.54,113.55,113.45,113.47,16500.0,89.2946,89.3025,89.2238,89.2395,16500.0
2014-04-02 14:30:00,113.46,113.5,113.42,113.42,19000.0,89.2317,89.2631,89.2002,89.2002,19000.0
2014-04-02 14:40:00,113.44,113.48,113.35,113.35,33700.0,89.216,89.2474,89.1452,89.1452,33700.0
2014-04-02 14:50:00,113.36,113.36,113.3,113.36,12600.0,89.153,89.153,89.1058,89.153,12600.0
2014-04-02 15:00:00,113.37,113.38,113.3,113.32,22100.0,89.1609,89.1688,89.1058,89.1216,22100.0
2014-04-02 15:10:00,113.32,113.44,113.3,113.38,29800.0,89.1216,89.216,89.1058,89.1688,29800.0
2014-04-02 15:20:00,113.39,113.57,113.32,113.54,29100.0,89.1766,89.3182,89.1216,89.2946,29100.0
2014-04-02 15:30:00,113.55,113.6,113.49,113.57,37800.0,89.3025,89.3418,89.2553,89.3182,37800.0
2014-04-02 15:40:00,113.57,113.63,113.52,113.57,41200.0,89.3182,89.3654,89.2789,89.3182,41200.0
2014-04-02 15:50:00,113.56,113.64,113.45,113.47,100700.0,89.3103,89.3732,89.2238,89.2395,100700.0
2014-04-03 09:30:00,113.5,114.49,113.25,114.24,68400.0,89.2631,90.0417,89.0665,89.8451,68400.0
2014-04-03 09:40:00,114.19,114.31,113.76,113.76,34700.0,89.8058,89.9002,89.4676,89.4676,34700.0
2014-04-03 09:50:00,113.76,113.96,113.44,113.79,36100.0,89.4676,89.6249,89.216,89.4912,36100.0
2014-04-03 10:00:00,113.82,113.91,113.49,113.52,42000.0,89.5148,89.5856,89.2553,89.2789,42000.0
2014-04-03 10:10:00,113.43,113.55,113.33,113.44,23200.0,89.2081,89.3025,89.1294,89.216,23200.0
2014-04-03 10:20:00,113.38,113.41,112.75,112.8,25900.0,89.1688,89.1924,88.6733,88.7126,25900.0
2014-04-03 10:30:00,112.78,112.79,112.4,112.42,14300.0,88.6969,88.7048,88.398,88.4138,14300.0
2014-04-03 10:40:00,112.38,112.64,112.35,112.56,13200.0,88.3823,88.5868,88.3587,88.5239,13200.0
2014-04-03 10:50:00,112.57,112.58,112.29,112.36,31100.0,88.5317,88.5396,88.3115,88.3666,31100.0
2014-04-03 11:00:00,112.37,112.39,112.15,112.31,20800.0,88.3744,88.3902,88.2014,88.3273,20800.0
2014-04-03 11:10:00,112.28,112.68,112.27,112.65,39300.0,88.3037,88.6182,88.2958,88.5946,39300.0
2014-04-03 11:20:00,112.62,112.8,112.54,112.71,30700.0,88.5711,88.7126,88.5081,88.6418,30700.0
2014-04-03 11:30:00,112.7,112.87,112.63,112.87,17200.0,88.634,88.7677,88.5789,88.7677,17200.0
2014-04-03 11:40:00,112.88,113.01,112.82,112.98,34600.0,88.7755,88.8778,88.7283,88.8542,34600.0
2014-04-03 11:50:00,112.97,113.16,112.94,113.09,24400.0,88.8463,88.9957,88.8227,88.9407,24400.0
2014-04-03 12:00:00,113.09,113.37,113.09,113.26,22700.0,88.9407,89.1609,88.9407,89.0744,22700.0
2014-04-03 12:10:00,113.26,113.4,113.19,113.22,40200.0,89.0744,89.1845,89.0193,89.0429,40200.0
2014-04-03 12:20:00,113.22,113.36,113.19,113.36,35800.0,89.0429,89.153,89.0193,89.153,35800.0
2014-04-03 12:30:00,113.39,113.39,113.09,113.13,10200.0,89.1766,89.1766,88.9407,88.9721,10200.0
2014-04-03 12:40:00,113.09,113.23,113.04,113.18,12300.0,88.9407,89.0508,88.9014,89.0115,12300.0
2014-04-03 12:50:00,113.16,113.35,113.16,113.19,6700.0,88.9957,89.1452,88.9957,89.0193,6700.0
2014-04-03 13:00:00,113.17,113.31,113.17,113.27,6100.0,89.0036,89.1137,89.0036,89.0823,6100.0
2014-04-03 13:10:00,113.25,113.33,113.18,113.26,20500.0,89.0665,89.1294,89.0115,89.0744,20500.0
2014-04-03 13:20:00,113.25,113.26,113.14,113.26,9000.0,89.0665,89.0744,88.98,89.0744,9000.0
2014-04-03 13:30:00,113.27,113.33,113.25,113.29,6600.0,89.0823,89.1294,89.0665,89.098,6600.0
2014-04-03 13:40:00,113.29,113.35,113.23,113.26,8200.0,89.098,89.1452,89.0508,89.0744,8200.0
2014-04-03 13:50:00,113.26,113.26,113.14,113.16,8400.0,89.0744,89.0744,88.98,88.9957,8400.0
2014-04-03 14:00:00,113.16,113.22,113.08,113.12,14800.0,88.9957,89.0429,88.9328,88.9643,14800.0
2014-04-03 14:10:00,113.15,113.2,113.06,113.06,9300.0,88.9879,89.0272,88.9171,88.9171,9300.0
2014-04-03 14:20:00,113.08,113.09,112.85,112.86,9000.0,88.9328,88.9407,88.7519,88.7598,9000.0
2014-04-03 14:30:00,112.87,112.98,112.82,112.82,15500.0,88.7677,88.8542,88.7283,88.7283,15500.0
2014-04-03 14:40:00,112.84,113.04,112.83,113.03,20500.0,88.7441,88.9014,88.7362,88.8935,20500.0
2014-04-03 14:50:00,112.97,113.08,112.97,113.06,15100.0,88.8463,88.9328,88.8463,88.9171,15100.0
2014-04-03 15:00:00,113.07,113.14,112.97,113.01,14500.0,88.925,88.98,88.8463,88.8778,14500.0
2014-04-03 15:10:00,113.01,113.21,113.0,113.15,25000.0,88.8778,89.0351,88.8699,88.9879,25000.0
2014-04-03 15:20:00,113.14,113.27,113.09,113.27,21000.0,88.98,89.0823,88.9407,89.0823,21000.0
2014-04-03 15:30:00,113.25,113.37,113.23,113.36,24400.0,89.0665,89.1609,89.0508,89.153,24400.0
2014-04-03 15:40:00,113.37,113.47,113.36,113.4,45600.0,89.1609,89.2395,89.153,89.1845,45600.0
2014-04-03 15:50:00,113.39,113.42,113.27,113.28,109300.0,89.1766,89.2002,89.0823,89.0901,109300.0
2014-04-04 09:30:00,114.46,114.9,114.17,114.63,113500.0,90.0181,90.3642,89.7901,90.1518,113500.0
2014-04-04 09:40:00,114.58,114.79,114.18,114.64,56300.0,90.1125,90.2777,89.7979,90.1597,56300.0
2014-04-04 09:50:00,114.59,114.95,114.37,114.76,35300.0,90.1204,90.4035,89.9474,90.2541,35300.0
2014-04-04 10:00:00,114.71,115.11,114.66,114.97,37500.0,90.2148,90.5293,90.1754,90.4192,37500.0
2014-04-04 10:10:00,115.03,115.2,114.72,114.9,43300.0,90.4664,90.6001,90.2226,90.3642,43300.0
2014-04-04 10:20:00,114.9,115.01,114.65,115.01,24500.0,90.3642,90.4507,90.1676,90.4507,24500.0
2014-04-04 10:30:00,115.0,115.41,114.98,115.0,34900.0,90.4428,90.7653,90.4271,90.4428,34900.0
2014-04-04 10:40:00,114.95,114.98,114.42,114.45,21700.0,90.4035,90.4271,89.9867,90.0103,21700.0
2014-04-04 10:50:00,114.42,114.62,114.34,114.56,30500.0,89.9867,90.144,89.9238,90.0968,30500.0
2014-04-04 11:00:00,114.55,114.55,113.87,113.87,29100.0,90.0889,90.0889,89.5541,89.5541,29100.0
2014-04-04 11:10:00,113.9,114.19,113.82,113.93,35400.0,89.5777,89.8058,89.5148,89.6013,35400.0
2014-04-04 11:20:00,113.97,114.2,113.72,113.73,22800.0,89.6328,89.8137,89.4362,89.444,22800.0
2014-04-04 11:30:00,113.79,113.89,113.5,113.6,25800.0,89.4912,89.5699,89.2631,89.3418,25800.0
2014-04-04 11:40:00,113.57,113.57,113.05,113.13,27100.0,89.3182,89.3182,88.9092,88.9721,27100.0
2014-04-04 11:50:00,113.17,113.43,113.09,113.34,26100.0,89.0036,89.2081,88.9407,89.1373,26100.0
2014-04-04 12:00:00,113.33,113.33,112.88,112.88,28100.0,89.1294,89.1294,88.7755,88.7755,28100.0
2014-04-04 12:10:00,112.94,112.95,112.69,112.81,23200.0,88.8227,88.8306,88.6261,88.7205,23200.0
2014-04-04 12:20:00,112.78,112.97,112.72,112.78,23400.0,88.6969,88.8463,88.6497,88.6969,23400.0
2014-04-04 12:30:00,112.8,112.91,112.72,112.8,23400.0,88.7126,88.7991,88.6497,88.7126,23400.0
2014-04-04 12:40:00,112.79,112.81,112.42,112.51,24800.0,88.7048,88.7205,88.4138,88.4845,24800.0
2014-04-04 12:50:00,112.52,112.55,112.19,112.37,26100.0,88.4924,88.516,88.2329,88.3744,26100.0
2014-04-04 13:00:00,112.38,112.47,112.04,112.3,30100.0,88.3823,88.4531,88.1149,88.3194,30100.0
2014-04-04 13:10:00,112.3,112.51,112.21,112.47,24700.0,88.3194,88.4845,88.2486,88.4531,24700.0
2014-04-04 13:20:00,112.46,112.46,112.08,112.08,22300.0,88.4452,88.4452,88.1464,88.1464,22300.0
2014-04-04 13:30:00,112.09,112.16,111.91,112.01,16800.0,88.1542,88.2093,88.0127,88.0913,16800.0
2014-04-04 13:40:00,112.03,112.1,111.82,111.87,19000.0,88.107,88.1621,87.9419,87.9812,19000.0
2014-04-04 13:50:00,111.9,111.99,111.76,111.84,20300.0,88.0048,88.0756,87.8947,87.9576,20300.0
2014-04-04 14:00:00,111.85,111.96,111.6,111.6,18700.0,87.9655,88.052,87.7689,87.7689,18700.0
2014-04-04 14:10:00,111.61,112.02,111.54,111.95,22200.0,87.7767,88.0992,87.7217,88.0441,22200.0
2014-04-04 14:20:00,111.94,112.08,111.86,111.99,34800.0,88.0363,88.1464,87.9733,88.0756,34800.0
2014-04-04 14:30:00,111.94,112.0,111.56,111.64,15500.0,88.0363,88.0834,87.7374,87.8003,15500.0
2014-04-04 14:40:00,111.66,111.81,111.62,111.76,35600.0,87.8161,87.934,87.7846,87.8947,35600.0
2014-04-04 14:50:00,111.79,111.87,111.68,111.83,13400.0,87.9183,87.9812,87.8318,87.9498,13400.0
2014-04-04 15:00:00,111.84,111.84,111.4,111.57,33000.0,87.9576,87.9576,87.6116,87.7453,33000.0
2014-04-04 15:10:00,111.57,111.83,111.56,111.78,27700.0,87.7453,87.9498,87.7374,87.9104,27700.0
2014-04-04 15:20:00,111.79,111.96,111.65,111.82,25500.0,87.9183,88.052,87.8082,87.9419,25500.0
2014-04-04 15:30:00,111.8,111.82,111.55,111.59,44000.0,87.9262,87.9419,87.7295,87.761,44000.0
2014-04-04 15:40:00,111.61,111.67,111.46,111.64,72000.0,87.7767,87.8239,87.6588,87.8003,72000.0
2014-04-04 15:50:00,111.61,111.68,111.39,111.43,150400.0,87.7767,87.8318,87.6037,87.6352,150400.0
2014-04-07 09:30:00,111.17,111.42,110.22,110.22,22100.0,87.4307,87.6273,86.6836,86.6836,22100.0
2014-04-07 09:40:00,110.2,110.41,109.86,110.2,35200.0,86.6678,86.833,86.4004,86.6678,35200.0
2014-04-07 09:50:00,110.2,110.32,110.01,110.08,26700.0,86.6678,86.7622,86.5184,86.5734,26700.0
2014-04-07 10:00:00,110.08,110.21,109.73,110.0,25400.0,86.5734,86.6757,86.2982,86.5105,25400.0
2014-04-07 10:10:00,110.03,110.23,109.79,109.85,49700.0,86.5341,86.6914,86.3454,86.3926,49700.0
2014-04-07 10:20:00,109.83,109.9,109.66,109.66,12000.0,86.3768,86.4319,86.2431,86.2431,12000.0
2014-04-07 10:30:00,109.63,109.77,109.33,109.37,24000.0,86.2195,86.3296,85.9836,86.0151,24000.0
2014-04-07 10:40:00,109.36,109.39,109.1,109.15,27700.0,86.0072,86.0308,85.8027,85.842,27700.0
2014-04-07 10:50:00,109.21,109.23,108.99,109.12,16100.0,85.8892,85.905,85.7162,85.8184,16100.0
2014-04-07 11:00:00,109.07,109.35,108.97,109.08,11600.0,85.7791,85.9993,85.7005,85.787,11600.0
2014-04-07 11:10:00,109.09,109.14,108.91,109.0,15300.0,85.7949,85.8342,85.6533,85.7241,15300.0
2014-04-07 11:20:00,109.03,109.03,108.71,108.73,24400.0,85.7477,85.7477,85.496,85.5117,24400.0
2014-04-07 11:30:00,108.74,108.87,108.6,108.64,15800.0,85.5196,85.6218,85.4095,85.4409,15800.0
2014-04-07 11:40:00,108.67,108.67,108.44,108.45,21000.0,85.4645,85.4645,85.2837,85.2915,21000.0
2014-04-07 11:50:00,108.47,108.51,108.21,108.21,25100.0,85.3072,85.3387,85.1028,85.1028,25100.0
2014-04-07 12:00:00,108.18,108.32,108.07,108.07,20100.0,85.0792,85.1893,84.9927,84.9927,20100.0
2014-04-07 12:10:00,108.08,108.25,108.03,108.08,18800.0,85.0005,85.1342,84.9612,85.0005,18800.0
2014-04-07 12:20:00,108.05,108.08,107.84,107.91,34200.0,84.9769,85.0005,84.8118,84.8668,34200.0
2014-04-07 12:30:00,107.88,108.2,107.88,108.16,16000.0,84.8432,85.0949,84.8432,85.0634,16000.0
2014-04-07 12:40:00,108.15,108.23,107.97,107.98,18100.0,85.0556,85.1185,84.914,84.9219,18100.0
2014-04-07 12:50:00,107.99,108.04,107.89,107.94,28300.0,84.9297,84.9691,84.8511,84.8904,28300.0
2014-04-07 13:00:00,107.94,107.94,107.53,107.55,12900.0,84.8904,84.8904,84.568,84.5837,12900.0
2014-04-07 13:10:00,107.57,107.64,107.39,107.39,16300.0,84.5994,84.6545,84.4579,84.4579,16300.0
2014-04-07 13:20:00,107.39,107.76,107.39,107.63,23100.0,84.4579,84.7489,84.4579,84.6466,23100.0
2014-04-07 13:30:00,107.64,107.72,107.44,107.46,19300.0,84.6545,84.7174,84.4972,84.5129,19300.0
2014-04-07 13:40:00,107.45,107.59,107.41,107.51,11200.0,84.5051,84.6152,84.4736,84.5522,11200.0
2014-04-07 13:50:00,107.44,107.55,107.37,107.55,28300.0,84.4972,84.5837,84.4421,84.5837,28300.0
2014-04-07 14:00:00,107.54,107.82,107.5,107.76,23700.0,84.5758,84.796,84.5444,84.7489,23700.0
2014-04-07 14:10:00,107.76,107.77,107.53,107.6,18400.0,84.7489,84.7567,84.568,84.623,18400.0
2014-04-07 14:20:00,107.57,107.61,107.5,107.57,10200.0,84.5994,84.6309,84.5444,84.5994,10200.0
2014-04-07 14:30:00,107.59,107.65,107.53,107.58,13100.0,84.6152,84.6624,84.568,84.6073,13100.0
2014-04-07 14:40:00,107.59,108.01,107.59,107.92,25500.0,84.6152,84.9455,84.6152,84.8747,25500.0
2014-04-07 14:50:00,107.94,108.07,107.89,107.89,21900.0,84.8904,84.9927,84.8511,84.8511,21900.0
2014-04-07 15:00:00,107.92,107.97,107.76,107.9,22200.0,84.8747,84.914,84.7489,84.859,22200.0
2014-04-07 15:10:00,107.93,108.24,107.81,108.2,24800.0,84.8826,85.1264,84.7882,85.0949,24800.0
2014-04-07 15:20:00,108.19,108.26,108.08,108.21,26100.0,85.087,85.1421,85.0005,85.1028,26100.0
2014-04-07 15:30:00,108.21,108.21,108.01,108.04,23700.0,85.1028,85.1028,84.9455,84.9691,23700.0
2014-04-07 15:40:00,108.05,108.07,107.79,107.82,43500.0,84.9769,84.9927,84.7725,84.796,43500.0
2014-04-07 15:50:00,107.81,107.83,107.59,107.61,100700.0,84.7882,84.8039,84.6152,84.6309,100700.0
2014-04-08 09:30:00,107.61,108.02,107.18,107.93,24400.0,84.6309,84.9533,84.2927,84.8826,24400.0
2014-04-08 09:40:00,107.9,108.0,107.44,107.48,31500.0,84.859,84.9376,84.4972,84.5287,31500.0
2014-04-08 09:50:00,107.47,107.63,107.23,107.23,24800.0,84.5208,84.6466,84.332,84.332,24800.0
2014-04-08 10:00:00,107.16,107.5,107.14,107.14,35400.0,84.277,84.5444,84.2613,84.2613,35400.0
2014-04-08 10:10:00,107.18,107.25,106.97,107.07,30600.0,84.2927,84.3478,84.1276,84.2062,30600.0
2014-04-08 10:20:00,107.02,107.07,106.7,106.77,29800.0,84.1669,84.2062,83.9152,83.9703,29800.0
2014-04-08 10:30:00,106.79,107.1,106.7,107.1,51400.0,83.986,84.2298,83.9152,84.2298,51400.0
2014-04-08 10:40:00,107.03,107.31,106.93,107.14,38500.0,84.1747,84.395,84.0961,84.2613,38500.0
2014-04-08 10:50:00,107.2,107.44,107.08,107.1,37800.0,84.3084,84.4972,84.2141,84.2298,37800.0
2014-04-08 11:00:00,107.15,107.62,107.13,107.53,21900.0,84.2691,84.6388,84.2534,84.568,21900.0
2014-04-08 11:10:00,107.53,107.74,107.34,107.74,50500.0,84.568,84.7331,84.4185,84.7331,50500.0
2014-04-08 11:20:00,107.71,107.8,107.55,107.58,25300.0,84.7095,84.7803,84.5837,84.6073,25300.0
2014-04-08 11:30:00,107.54,107.6,107.19,107.19,33700.0,84.5758,84.623,84.3006,84.3006,33700.0
2014-04-08 11:40:00,107.16,107.31,107.06,107.17,33100.0,84.277,84.395,84.1983,84.2849,33100.0
2014-04-08 11:50:00,107.18,107.69,107.18,107.63,71700.0,84.2927,84.6938,84.2927,84.6466,71700.0
2014-04-08 12:00:00,107.59,107.82,107.52,107.75,51100.0,84.6152,84.796,84.5601,84.741,51100.0
2014-04-08 12:10:00,107.75,107.85,107.63,107.79,25100.0,84.741,84.8196,84.6466,84.7725,25100.0
2014-04-08 12:20:00,107.79,107.85,107.74,107.79,22900.0,84.7725,84.8196,84.7331,84.7725,22900.0
2014-04-08 12:30:00,107.83,107.83,107.56,107.6,29500.0,84.8039,84.8039,84.5916,84.623,29500.0
2014-04-08 12:40:00,107.54,107.55,107.29,107.32,24800.0,84.5758,84.5837,84.3792,84.4028,24800.0
2014-04-08 12:50:00,107.28,107.34,107.14,107.19,24000.0,84.3714,84.4185,84.2613,84.3006,24000.0
2014-04-08 13:00:00,107.2,107.4,107.2,107.39,28900.0,84.3084,84.4657,84.3084,84.4579,28900.0
2014-04-08 13:10:00,107.4,107.68,107.39,107.64,18300.0,84.4657,84.6859,84.4579,84.6545,18300.0
2014-04-08 13:20:00,107.67,108.09,107.65,107.96,53400.0,84.6781,85.0084,84.6624,84.9062,53400.0
2014-04-08 13:30:00,107.99,107.99,107.61,107.69,55800.0,84.9297,84.9297,84.6309,84.6938,55800.0
2014-04-08 13:40:00,107.71,107.86,107.62,107.78,42400.0,84.7095,84.8275,84.6388,84.7646,42400.0
2014-04-08 13:50:00,107.74,107.82,107.66,107.82,12100.0,84.7331,84.796,84.6702,84.796,12100.0
2014-04-08 14:00:00,107.8,107.8,107.38,107.44,21700.0,84.7803,84.7803,84.45,84.4972,21700.0
2014-04-08 14:10:00,107.45,107.5,107.11,107.24,14500.0,84.5051,84.5444,84.2377,84.3399,14500.0
2014-04-08 14:20:00,107.24,107.3,107.08,107.2,24300.0,84.3399,84.3871,84.2141,84.3084,24300.0
2014-04-08 14:30:00,107.21,107.29,107.06,107.06,15300.0,84.3163,84.3792,84.1983,84.1983,15300.0
2014-04-08 14:40:00,107.08,107.16,106.95,107.06,44100.0,84.2141,84.277,84.1118,84.1983,44100.0
2014-04-08 14:50:00,107.06,107.24,107.04,107.19,16800.0,84.1983,84.3399,84.1826,84.3006,16800.0
2014-04-08 15:00:00,107.16,107.33,107.09,107.24,21800.0,84.277,84.4107,84.2219,84.3399,21800.0
2014-04-08 15:10:00,107.25,107.46,107.19,107.45,26000.0,84.3478,84.5129,84.3006,84.5051,26000.0
2014-04-08 15:20:00,107.43,107.69,107.42,107.62,21100.0,84.4893,84.6938,84.4815,84.6388,21100.0
2014-04-08 15:30:00,107.61,107.62,107.46,107.52,30900.0,84.6309,84.6388,84.5129,84.5601,30900.0
2014-04-08 15:40:00,107.52,107.58,107.41,107.5,37400.0,84.5601,84.6073,84.4736,84.5444,37400.0
2014-04-08 15:50:00,107.51,107.58,107.39,107.51,67400.0,84.5522,84.6073,84.4579,84.5522,67400.0
2014-04-09 09:30:00,108.16,108.39,107.82,108.38,54400.0,85.0634,85.2443,84.796,85.2365,54400.0
2014-04-09 09:40:00,108.31,108.44,107.65,107.65,52800.0,85.1814,85.2837,84.6624,84.6624,52800.0
2014-04-09 09:50:00,107.71,108.01,107.47,107.96,32500.0,84.7095,84.9455,84.5208,84.9062,32500.0
2014-04-09 10:00:00,107.84,108.09,107.71,107.79,50400.0,84.8118,85.0084,84.7095,84.7725,50400.0
2014-04-09 10:10:00,107.78,107.81,107.47,107.7,44200.0,84.7646,84.7882,84.5208,84.7017,44200.0
2014-04-09 10:20:00,107.71,107.96,107.67,107.67,39100.0,84.7095,84.9062,84.6781,84.6781,39100.0
2014-04-09 10:30:00,107.72,107.89,107.62,107.67,41100.0,84.7174,84.8511,84.6388,84.6781,41100.0
2014-04-09 10:40:00,107.7,107.72,107.37,107.52,26200.0,84.7017,84.7174,84.4421,84.5601,26200.0
2014-04-09 10:50:00,107.56,107.56,107.33,107.37,39600.0,84.5916,84.5916,84.4107,84.4421,39600.0
2014-04-09 11:00:00,107.36,107.67,107.36,107.64,26200.0,84.4343,84.6781,84.4343,84.6545,26200.0
2014-04-09 11:10:00,107.67,107.82,107.54,107.79,19600.0,84.6781,84.796,84.5758,84.7725,19600.0
2014-04-09 11:20:00,107.81,107.81,107.63,107.74,46100.0,84.7882,84.7882,84.6466,84.7331,46100.0
2014-04-09 11:30:00,107.73,107.88,107.71,107.85,46600.0,84.7253,84.8432,84.7095,84.8196,46600.0
2014-04-09 11:40:00,107.87,107.91,107.75,107.83,22400.0,84.8354,84.8668,84.741,84.8039,22400.0
2014-04-09 11:50:00,107.85,107.9,107.73,107.83,42600.0,84.8196,84.859,84.7253,84.8039,42600.0
2014-04-09 12:00:00,107.83,107.94,107.77,107.86,14800.0,84.8039,84.8904,84.7567,84.8275,14800.0
2014-04-09 12:10:00,107.84,108.07,107.83,108.0,13000.0,84.8118,84.9927,84.8039,84.9376,13000.0
2014-04-09 12:20:00,108.0,108.34,107.99,108.32,18700.0,84.9376,85.205,84.9297,85.1893,18700.0
2014-04-09 12:30:00,108.27,108.34,108.16,108.31,14500.0,85.15,85.205,85.0634,85.1814,14500.0
2014-04-09 12:40:00,108.3,108.41,108.26,108.4,14100.0,85.1735,85.2601,85.1421,85.2522,14100.0
2014-04-09 12:50:00,108.37,108.42,108.28,108.31,13800.0,85.2286,85.2679,85.1578,85.1814,13800.0
2014-04-09 13:00:00,108.36,108.43,108.33,108.33,12700.0,85.2207,85.2758,85.1971,85.1971,12700.0
2014-04-09 13:10:00,108.35,108.39,108.19,108.25,15800.0,85.2129,85.2443,85.087,85.1342,15800.0
2014-04-09 13:20:00,108.24,108.26,108.13,108.25,8200.0,85.1264,85.1421,85.0399,85.1342,8200.0
2014-04-09 13:30:00,108.24,108.25,108.14,108.22,11600.0,85.1264,85.1342,85.0477,85.1106,11600.0
2014-04-09 13:40:00,108.24,108.39,108.15,108.33,13000.0,85.1264,85.2443,85.0556,85.1971,13000.0
2014-04-09 13:50:00,108.35,108.5,108.32,108.37,10200.0,85.2129,85.3308,85.1893,85.2286,10200.0
2014-04-09 14:00:00,108.36,108.66,108.36,108.6,20100.0,85.2207,85.4567,85.2207,85.4095,20100.0
2014-04-09 14:10:00,108.64,108.86,108.58,108.82,18200.0,85.4409,85.614,85.3938,85.5825,18200.0
2014-04-09 14:20:00,108.86,109.07,108.83,109.0,18900.0,85.614,85.7791,85.5904,85.7241,18900.0
2014-04-09 14:30:00,109.06,109.14,108.97,108.98,12500.0,85.7713,85.8342,85.7005,85.7083,12500.0
2014-04-09 14:40:00,108.98,109.07,108.95,108.99,24000.0,85.7083,85.7791,85.6847,85.7162,24000.0
2014-04-09 14:50:00,108.96,109.16,108.82,108.85,26000.0,85.6926,85.8499,85.5825,85.6061,26000.0
2014-04-09 15:00:00,108.83,109.07,108.79,109.03,22300.0,85.5904,85.7791,85.5589,85.7477,22300.0
2014-04-09 15:10:00,109.01,109.06,108.97,109.02,17300.0,85.7319,85.7713,85.7005,85.7398,17300.0
2014-04-09 15:20:00,109.04,109.12,108.96,109.03,18200.0,85.7555,85.8184,85.6926,85.7477,18200.0
2014-04-09 15:30:00,109.03,109.27,108.97,109.22,23300.0,85.7477,85.9364,85.7005,85.8971,23300.0
2014-04-09 15:40:00,109.21,109.23,109.08,109.17,33700.0,85.8892,85.905,85.787,85.8578,33700.0
2014-04-09 15:50:00,109.17,109.3,109.07,109.26,79400.0,85.8578,85.96,85.7791,85.9286,79400.0
2014-04-10 09:30:00,109.06,109.4,108.74,108.85,36400.0,85.7713,86.0387,85.5196,85.6061,36400.0
2014-04-10 09:40:00,108.84,109.17,108.79,108.84,36800.0,85.5982,85.8578,85.5589,85.5982,36800.0
2014-04-10 09:50:00,108.81,108.94,108.54,108.71,19400.0,85.5746,85.6769,85.3623,85.496,19400.0
2014-04-10 10:00:00,108.74,108.75,108.39,108.65,22300.0,85.5196,85.5275,85.2443,85.4488,22300.0
2014-04-10 10:10:00,108.62,108.72,108.38,108.39,29600.0,85.4252,85.5039,85.2365,85.2443,29600.0
2014-04-10 10:20:00,108.37,108.84,108.36,108.84,50300.0,85.2286,85.5982,85.2207,85.5982,50300.0
2014-04-10 10:30:00,108.85,108.97,108.77,108.88,50400.0,85.6061,85.7005,85.5432,85.6297,50400.0
2014-04-10 10:40:00,108.89,109.07,108.77,108.8,36700.0,85.6376,85.7791,85.5432,85.5668,36700.0
2014-04-10 10:50:00,108.77,108.82,108.2,108.23,28600.0,85.5432,85.5825,85.0949,85.1185,28600.0
2014-04-10 11:00:00,108.21,108.21,107.9,107.98,26400.0,85.1028,85.1028,84.859,84.9219,26400.0
2014-04-10 11:10:00,108.01,108.14,107.88,107.91,17500.0,84.9455,85.0477,84.8432,84.8668,17500.0
2014-04-10 11:20:00,107.87,107.95,107.59,107.59,15200.0,84.8354,84.8983,84.6152,84.6152,15200.0
2014-04-10 11:30:00,107.62,107.76,107.57,107.64,11800.0,84.6388,84.7489,84.5994,84.6545,11800.0
2014-04-10 11:40:00,107.63,107.71,107.48,107.57,21000.0,84.6466,84.7095,84.5287,84.5994,21000.0
2014-04-10 11:50:00,107.6,107.65,107.48,107.49,16800.0,84.623,84.6624,84.5287,84.5365,16800.0
2014-04-10 12:00:00,107.39,107.52,106.93,106.98,25300.0,84.4579,84.5601,84.0961,84.1354,25300.0
2014-04-10 12:10:00,106.93,107.04,106.78,106.89,25100.0,84.0961,84.1826,83.9781,84.0646,25100.0
2014-04-10 12:20:00,106.93,107.01,106.75,106.81,19500.0,84.0961,84.159,83.9545,84.0017,19500.0
2014-04-10 12:30:00,106.84,106.95,106.72,106.78,12300.0,84.0253,84.1118,83.9309,83.9781,12300.0
2014-04-10 12:40:00,106.82,106.87,106.57,106.74,18100.0,84.0096,84.0489,83.813,83.9467,18100.0
2014-04-10 12:50:00,106.7,106.87,106.58,106.61,15000.0,83.9152,84.0489,83.8208,83.8444,15000.0
2014-04-10 13:00:00,106.68,106.83,106.56,106.77,27400.0,83.8995,84.0175,83.8051,83.9703,27400.0
2014-04-10 13:10:00,106.8,106.89,106.34,106.4,27900.0,83.9939,84.0646,83.6321,83.6793,27900.0
2014-04-10 13:20:00,106.39,106.39,106.11,106.27,19500.0,83.6714,83.6714,83.4512,83.577,19500.0
2014-04-10 13:30:00,106.25,106.43,106.24,106.3,35900.0,83.5613,83.7029,83.5534,83.6006,35900.0
2014-04-10 13:40:00,106.3,106.34,106.09,106.26,20700.0,83.6006,83.6321,83.4355,83.5692,20700.0
2014-04-10 13:50:00,106.29,106.41,106.09,106.35,23500.0,83.5928,83.6871,83.4355,83.64,23500.0
2014-04-10 14:00:00,106.3,106.4,106.25,106.32,65200.0,83.6006,83.6793,83.5613,83.6164,65200.0
2014-04-10 14:10:00,106.32,106.37,106.22,106.33,50700.0,83.6164,83.6557,83.5377,83.6242,50700.0
2014-04-10 14:20:00,106.36,106.39,106.1,106.13,33100.0,83.6478,83.6714,83.4433,83.4669,33100.0
2014-04-10 14:30:00,106.11,106.15,105.94,106.14,24200.0,83.4512,83.4827,83.3175,83.4748,24200.0
2014-04-10 14:40:00,106.11,106.16,105.84,105.86,28800.0,83.4512,83.4905,83.2389,83.2546,28800.0
2014-04-10 14:50:00,105.85,105.99,105.74,105.88,27700.0,83.2467,83.3568,83.1602,83.2703,27700.0
2014-04-10 15:00:00,105.9,105.91,105.25,105.27,44300.0,83.286,83.2939,82.7748,82.7906,44300.0
2014-04-10 15:10:00,105.27,105.6,105.23,105.6,42800.0,82.7906,83.0501,82.7591,83.0501,42800.0
2014-04-10 15:20:00,105.6,105.6,105.27,105.32,46600.0,83.0501,83.0501,82.7906,82.8299,46600.0
2014-04-10 15:30:00,105.32,105.46,105.24,105.32,51900.0,82.8299,82.94,82.767,82.8299,51900.0
2014-04-10 15:40:00,105.29,105.44,105.25,105.41,77900.0,82.8063,82.9243,82.7748,82.9007,77900.0
2014-04-10 15:50:00,105.4,105.43,105.04,105.05,198900.0,82.8928,82.9164,82.6097,82.6176,198900.0
2014-04-11 09:30:00,103.8,103.98,102.02,102.98,119800.0,81.6345,81.776,80.2346,80.9896,119800.0
2014-04-11 09:40:00,103.01,103.53,102.9,103.31,75500.0,81.0132,81.4221,80.9267,81.2491,75500.0
2014-04-11 09:50:00,103.24,103.55,102.63,102.87,105800.0,81.1941,81.4379,80.7143,80.9031,105800.0
2014-04-11 10:00:00,102.87,103.1,102.65,102.8,52400.0,80.9031,81.084,80.7301,80.848,52400.0
2014-04-11 10:10:00,102.86,103.03,102.32,102.43,61000.0,80.8952,81.0289,80.4705,80.557,61000.0
2014-04-11 10:20:00,102.42,103.05,102.41,102.93,39100.0,80.5492,81.0446,80.5413,80.9503,39100.0
2014-04-11 10:30:00,102.89,103.24,102.86,102.99,71800.0,80.9188,81.1941,80.8952,80.9975,71800.0
2014-04-11 10:40:00,103.02,103.2,102.92,103.15,25600.0,81.021,81.1626,80.9424,81.1233,25600.0
2014-04-11 10:50:00,103.11,103.27,103.11,103.22,68500.0,81.0918,81.2177,81.0918,81.1783,68500.0
2014-04-11 11:00:00,103.22,103.25,103.03,103.07,35300.0,81.1783,81.2019,81.0289,81.0604,35300.0
2014-04-11 11:10:00,103.06,103.56,103.02,103.44,106400.0,81.0525,81.4457,81.021,81.3514,106400.0
2014-04-11 11:20:00,103.44,103.47,103.09,103.1,54900.0,81.3514,81.375,81.0761,81.084,54900.0
2014-04-11 11:30:00,103.13,103.33,103.04,103.1,27600.0,81.1076,81.2648,81.0368,81.084,27600.0
2014-04-11 11:40:00,103.1,103.18,102.96,103.0,38900.0,81.084,81.1469,80.9739,81.0053,38900.0
2014-04-11 11:50:00,103.0,103.18,103.0,103.07,22300.0,81.0053,81.1469,81.0053,81.0604,22300.0
2014-04-11 12:00:00,103.11,103.25,103.11,103.16,34000.0,81.0918,81.2019,81.0918,81.1311,34000.0
2014-04-11 12:10:00,103.11,103.16,102.85,103.04,30000.0,81.0918,81.1311,80.8873,81.0368,30000.0
2014-04-11 12:20:00,103.01,103.01,102.81,102.95,9100.0,81.0132,81.0132,80.8559,80.966,9100.0
2014-04-11 12:30:00,102.94,103.17,102.94,103.17,18500.0,80.9581,81.139,80.9581,81.139,18500.0
2014-04-11 12:40:00,103.2,103.27,103.15,103.15,9900.0,81.1626,81.2177,81.1233,81.1233,9900.0
2014-04-11 12:50:00,103.16,103.2,103.03,103.2,15300.0,81.1311,81.1626,81.0289,81.1626,15300.0
2014-04-11 13:00:00,103.22,103.22,102.81,102.9,14500.0,81.1783,81.1783,80.8559,80.9267,14500.0
2014-04-11 13:10:00,102.9,103.01,102.74,102.75,20300.0,80.9267,81.0132,80.8008,80.8087,20300.0
2014-04-11 13:20:00,102.74,102.8,102.61,102.64,32200.0,80.8008,80.848,80.6986,80.7222,32200.0
2014-04-11 13:30:00,102.64,102.76,102.48,102.68,18400.0,80.7222,80.8166,80.5964,80.7536,18400.0
2014-04-11 13:40:00,102.68,103.13,102.66,102.99,20000.0,80.7536,81.1076,80.7379,80.9975,20000.0
2014-04-11 13:50:00,103.02,103.05,102.77,102.79,19000.0,81.021,81.0446,80.8244,80.8402,19000.0
2014-04-11 14:00:00,102.8,103.03,102.78,102.95,22100.0,80.848,81.0289,80.8323,80.966,22100.0
2014-04-11 14:10:00,102.91,102.93,102.5,102.55,44800.0,80.9345,80.9503,80.6121,80.6514,44800.0
2014-04-11 14:20:00,102.51,102.59,102.29,102.4,25600.0,80.6199,80.6829,80.4469,80.5334,25600.0
2014-04-11 14:30:00,102.35,102.38,102.07,102.07,34200.0,80.4941,80.5177,80.2739,80.2739,34200.0
2014-04-11 14:40:00,102.08,102.15,101.78,101.81,33000.0,80.2818,80.3368,80.0458,80.0694,33000.0
2014-04-11 14:50:00,101.8,102.15,101.8,102.07,24100.0,80.0616,80.3368,80.0616,80.2739,24100.0
2014-04-11 15:00:00,102.06,102.07,101.87,102.06,27500.0,80.266,80.2739,80.1166,80.266,27500.0
2014-04-11 15:10:00,102.06,102.07,101.95,102.02,46100.0,80.266,80.2739,80.1795,80.2346,46100.0
2014-04-11 15:20:00,102.02,102.46,102.01,102.27,59000.0,80.2346,80.5806,80.2267,80.4312,59000.0
2014-04-11 15:30:00,102.25,102.28,101.99,102.03,52400.0,80.4155,80.4391,80.211,80.2424,52400.0
2014-04-11 15:40:00,102.05,102.18,101.8,101.94,99500.0,80.2582,80.3604,80.0616,80.1717,99500.0
2014-04-11 15:50:00,101.93,101.94,101.7,101.75,202100.0,80.1638,80.1717,79.9829,80.0222,202100.0
2014-04-14 09:30:00,102.92,102.93,102.24,102.68,43600.0,80.9424,80.9503,80.4076,80.7536,43600.0
2014-04-14 09:40:00,102.7,102.7,102.05,102.24,16400.0,80.7694,80.7694,80.2582,80.4076,16400.0
2014-04-14 09:50:00,102.29,102.39,101.96,102.05,49400.0,80.4469,80.5256,80.1874,80.2582,49400.0
2014-04-14 10:00:00,102.08,102.35,101.93,102.29,34800.0,80.2818,80.4941,80.1638,80.4469,34800.0
2014-04-14 10:10:00,102.26,102.26,101.98,102.11,32600.0,80.4233,80.4233,80.2031,80.3054,32600.0
2014-04-14 10:20:00,102.09,102.17,101.65,101.89,33400.0,80.2896,80.3526,79.9436,80.1323,33400.0
2014-04-14 10:30:00,101.88,102.02,101.71,101.91,26300.0,80.1245,80.2346,79.9908,80.1481,26300.0
2014-04-14 10:40:00,101.93,102.32,101.93,102.22,28200.0,80.1638,80.4705,80.1638,80.3919,28200.0
2014-04-14 10:50:00,102.2,102.72,102.13,102.72,40400.0,80.3761,80.7851,80.3211,80.7851,40400.0
2014-04-14 11:00:00,102.72,102.75,102.55,102.56,33200.0,80.7851,80.8087,80.6514,80.6593,33200.0
2014-04-14 11:10:00,102.5,102.53,102.34,102.51,15000.0,80.6121,80.6357,80.4863,80.6199,15000.0
2014-04-14 11:20:00,102.5,102.72,102.42,102.67,39800.0,80.6121,80.7851,80.5492,80.7458,39800.0
2014-04-14 11:30:00,102.71,102.76,102.58,102.73,29300.0,80.7772,80.8166,80.675,80.793,29300.0
2014-04-14 11:40:00,102.73,102.73,102.5,102.63,16500.0,80.793,80.793,80.6121,80.7143,16500.0
2014-04-14 11:50:00,102.63,102.72,102.45,102.45,15100.0,80.7143,80.7851,80.5728,80.5728,15100.0
2014-04-14 12:00:00,102.44,102.55,102.43,102.47,17100.0,80.5649,80.6514,80.557,80.5885,17100.0
2014-04-14 12:10:00,102.45,102.64,102.45,102.56,5500.0,80.5728,80.7222,80.5728,80.6593,5500.0
2014-04-14 12:20:00,102.56,102.66,102.47,102.66,11300.0,80.6593,80.7379,80.5885,80.7379,11300.0
2014-04-14 12:30:00,102.69,102.85,102.63,102.79,24300.0,80.7615,80.8873,80.7143,80.8402,24300.0
2014-04-14 12:40:00,102.81,102.87,102.7,102.79,13200.0,80.8559,80.9031,80.7694,80.8402,13200.0
2014-04-14 12:50:00,102.76,102.9,102.75,102.8,26300.0,80.8166,80.9267,80.8087,80.848,26300.0
2014-04-14 13:00:00,102.79,102.89,102.73,102.81,9000.0,80.8402,80.9188,80.793,80.8559,9000.0
2014-04-14 13:10:00,102.79,102.79,102.65,102.7,9200.0,80.8402,80.8402,80.7301,80.7694,9200.0
2014-04-14 13:20:00,102.73,102.73,102.59,102.59,7500.0,80.793,80.793,80.6829,80.6829,7500.0
2014-04-14 13:30:00,102.62,102.79,102.62,102.75,6600.0,80.7065,80.8402,80.7065,80.8087,6600.0
2014-04-14 13:40:00,102.78,102.8,102.52,102.52,8800.0,80.8323,80.848,80.6278,80.6278,8800.0
2014-04-14 13:50:00,102.54,102.64,102.49,102.5,10800.0,80.6435,80.7222,80.6042,80.6121,10800.0
2014-04-14 14:00:00,102.51,102.62,102.4,102.61,7700.0,80.6199,80.7065,80.5334,80.6986,7700.0
2014-04-14 14:10:00,102.56,102.58,102.35,102.35,7000.0,80.6593,80.675,80.4941,80.4941,7000.0
2014-04-14 14:20:00,102.31,102.39,102.05,102.05,27600.0,80.4627,80.5256,80.2582,80.2582,27600.0
2014-04-14 14:30:00,102.04,102.09,101.91,101.99,22400.0,80.2503,80.2896,80.1481,80.211,22400.0
2014-04-14 14:40:00,101.98,101.98,101.78,101.93,24100.0,80.2031,80.2031,80.0458,80.1638,24100.0
2014-04-14 14:50:00,101.96,102.02,101.54,101.66,30200.0,80.1874,80.2346,79.8571,79.9515,30200.0
2014-04-14 15:00:00,101.68,101.68,101.5,101.52,21200.0,79.9672,79.9672,79.8256,79.8414,21200.0
2014-04-14 15:10:00,101.54,101.57,100.94,101.23,30200.0,79.8571,79.8807,79.3852,79.6133,30200.0
2014-04-14 15:20:00,101.26,101.45,101.21,101.32,23200.0,79.6369,79.7863,79.5976,79.6841,23200.0
2014-04-14 15:30:00,101.34,101.58,101.33,101.5,62100.0,79.6998,79.8885,79.6919,79.8256,62100.0
2014-04-14 15:40:00,101.51,101.74,101.43,101.67,79300.0,79.8335,80.0144,79.7706,79.9593,79300.0
2014-04-14 15:50:00,101.63,102.0,101.63,101.9,120500.0,79.9279,80.2189,79.9279,80.1402,120500.0
2014-04-15 09:30:00,102.18,102.36,101.93,102.18,75400.0,80.3604,80.502,80.1638,80.3604,75400.0
2014-04-15 09:40:00,102.18,102.84,102.17,102.58,47300.0,80.3604,80.8795,80.3526,80.675,47300.0
2014-04-15 09:50:00,102.57,102.77,102.39,102.77,80400.0,80.6671,80.8244,80.5256,80.8244,80400.0
2014-04-15 10:00:00,102.73,103.12,102.71,102.83,48500.0,80.793,81.0997,80.7772,80.8716,48500.0
2014-04-15 10:10:00,102.81,102.81,102.17,102.36,23500.0,80.8559,80.8559,80.3526,80.502,23500.0
2014-04-15 10:20:00,102.3,102.64,102.23,102.49,91500.0,80.4548,80.7222,80.3997,80.6042,91500.0
2014-04-15 10:30:00,102.45,102.76,102.12,102.45,123000.0,80.5728,80.8166,80.3132,80.5728,123000.0
2014-04-15 10:40:00,102.45,102.75,102.43,102.56,59300.0,80.5728,80.8087,80.557,80.6593,59300.0
2014-04-15 10:50:00,102.6,102.71,102.1,102.16,122000.0,80.6907,80.7772,80.2975,80.3447,122000.0
2014-04-15 11:00:00,102.13,102.16,101.74,101.75,51600.0,80.3211,80.3447,80.0144,80.0222,51600.0
2014-04-15 11:10:00,101.74,101.85,101.5,101.76,19700.0,80.0144,80.1009,79.8256,80.0301,19700.0
2014-04-15 11:20:00,101.75,102.02,101.69,101.89,29000.0,80.0222,80.2346,79.9751,80.1323,29000.0
2014-04-15 11:30:00,101.94,102.21,101.81,101.96,18600.0,80.1717,80.384,80.0694,80.1874,18600.0
2014-04-15 11:40:00,101.94,101.99,101.39,101.53,22300.0,80.1717,80.211,79.7391,79.8492,22300.0
2014-04-15 11:50:00,101.49,101.75,101.4,101.68,57900.0,79.8178,80.0222,79.747,79.9672,57900.0
2014-04-15 12:00:00,101.63,101.63,101.19,101.36,18800.0,79.9279,79.9279,79.5818,79.7155,18800.0
2014-04-15 12:10:00,101.36,101.55,101.28,101.5,24500.0,79.7155,79.8649,79.6526,79.8256,24500.0
2014-04-15 12:20:00,101.49,101.54,101.19,101.52,15700.0,79.8178,79.8571,79.5818,79.8414,15700.0
2014-04-15 12:30:00,101.51,101.59,101.34,101.5,25700.0,79.8335,79.8964,79.6998,79.8256,25700.0
2014-04-15 12:40:00,101.45,101.58,101.3,101.38,24300.0,79.7863,79.8885,79.6683,79.7313,24300.0
2014-04-15 12:50:00,101.35,101.48,101.23,101.33,24300.0,79.7077,79.8099,79.6133,79.6919,24300.0
2014-04-15 13:00:00,101.32,101.48,101.23,101.44,26900.0,79.6841,79.8099,79.6133,79.7784,26900.0
2014-04-15 13:10:00,101.45,101.47,101.27,101.37,44400.0,79.7863,79.802,79.6447,79.7234,44400.0
2014-04-15 13:20:00,101.39,101.49,101.16,101.48,18900.0,79.7391,79.8178,79.5582,79.8099,18900.0
2014-04-15 13:30:00,101.5,101.75,101.37,101.67,33400.0,79.8256,80.0222,79.7234,79.9593,33400.0
2014-04-15 13:40:00,101.68,101.83,101.62,101.69,48900.0,79.9672,80.0852,79.92,79.9751,48900.0
2014-04-15 13:50:00,101.67,102.27,101.67,102.24,88200.0,79.9593,80.4312,79.9593,80.4076,88200.0
2014-04-15 14:00:00,102.23,102.45,102.21,102.35,62600.0,80.3997,80.5728,80.384,80.4941,62600.0
2014-04-15 14:10:00,102.29,102.63,102.28,102.45,57800.0,80.4469,80.7143,80.4391,80.5728,57800.0
2014-04-15 14:20:00,102.45,102.56,102.33,102.5,31700.0,80.5728,80.6593,80.4784,80.6121,31700.0
2014-04-15 14:30:00,102.5,102.97,102.5,102.93,58400.0,80.6121,80.9817,80.6121,80.9503,58400.0
2014-04-15 14:40:00,102.92,103.05,102.8,102.95,26000.0,80.9424,81.0446,80.848,80.966,26000.0
2014-04-15 14:50:00,102.97,103.13,102.95,102.95,14700.0,80.9817,81.1076,80.966,80.966,14700.0
2014-04-15 15:00:00,102.91,103.05,102.86,102.94,18900.0,80.9345,81.0446,80.8952,80.9581,18900.0
2014-04-15 15:10:00,102.91,103.27,102.88,103.27,55200.0,80.9345,81.2177,80.9109,81.2177,55200.0
2014-04-15 15:20:00,103.34,103.38,103.01,103.29,26300.0,81.2727,81.3042,81.0132,81.2334,26300.0
2014-04-15 15:30:00,103.3,103.31,103.15,103.19,40800.0,81.2413,81.2491,81.1233,81.1547,40800.0
2014-04-15 15:40:00,103.18,103.44,103.06,103.42,78000.0,81.1469,81.3514,81.0525,81.3356,78000.0
2014-04-15 15:50:00,103.43,103.49,103.29,103.37,108300.0,81.3435,81.3907,81.2334,81.2963,108300.0
2014-04-16 09:30:00,104.39,104.68,104.11,104.4,42800.0,82.0985,82.3266,81.8783,82.1064,42800.0
2014-04-16 09:40:00,104.44,104.56,103.83,103.83,19400.0,82.1378,82.2322,81.6581,81.6581,19400.0
2014-04-16 09:50:00,103.82,104.17,103.65,104.03,22900.0,81.6502,81.9255,81.5165,81.8154,22900.0
2014-04-16 10:00:00,104.01,104.05,103.78,103.95,12700.0,81.7996,81.8311,81.6188,81.7525,12700.0
2014-04-16 10:10:00,103.98,104.03,103.67,103.75,48400.0,81.776,81.8154,81.5322,81.5952,48400.0
2014-04-16 10:20:00,103.77,103.89,103.52,103.63,76000.0,81.6109,81.7053,81.4143,81.5008,76000.0
2014-04-16 10:30:00,103.69,104.08,103.67,104.04,20200.0,81.548,81.8547,81.5322,81.8232,20200.0
2014-04-16 10:40:00,104.07,104.07,103.64,103.82,9300.0,81.8468,81.8468,81.5086,81.6502,9300.0
2014-04-16 10:50:00,103.82,104.0,103.58,103.69,11100.0,81.6502,81.7918,81.4615,81.548,11100.0
2014-04-16 11:00:00,103.67,103.94,103.63,103.84,18700.0,81.5322,81.7446,81.5008,81.6659,18700.0
2014-04-16 11:10:00,103.88,104.2,103.85,104.1,18800.0,81.6974,81.9491,81.6738,81.8704,18800.0
2014-04-16 11:20:00,104.06,104.21,104.01,104.21,10700.0,81.839,81.9569,81.7996,81.9569,10700.0
2014-04-16 11:30:00,104.23,104.29,104.03,104.07,11300.0,81.9727,82.0198,81.8154,81.8468,11300.0
2014-04-16 11:40:00,104.11,104.34,104.01,104.34,9000.0,81.8783,82.0592,81.7996,82.0592,9000.0
2014-04-16 11:50:00,104.36,104.45,104.19,104.31,13700.0,82.0749,82.1457,81.9412,82.0356,13700.0
2014-04-16 12:00:00,104.31,104.75,104.28,104.75,17400.0,82.0356,82.3816,82.012,82.3816,17400.0
2014-04-16 12:10:00,104.76,104.89,104.48,104.48,25800.0,82.3895,82.4917,82.1693,82.1693,25800.0
2014-04-16 12:20:00,104.48,104.74,104.47,104.66,29400.0,82.1693,82.3738,82.1614,82.3108,29400.0
2014-04-16 12:30:00,104.66,104.67,104.34,104.41,16600.0,82.3108,82.3187,82.0592,82.1142,16600.0
2014-04-16 12:40:00,104.38,104.62,104.33,104.35,13000.0,82.0906,82.2794,82.0513,82.067,13000.0
2014-04-16 12:50:00,104.37,104.53,104.3,104.3,9100.0,82.0828,82.2086,82.0277,82.0277,9100.0
2014-04-16 13:00:00,104.3,104.34,104.0,104.14,10100.0,82.0277,82.0592,81.7918,81.9019,10100.0
2014-04-16 13:10:00,104.15,104.36,104.11,104.33,8000.0,81.9097,82.0749,81.8783,82.0513,8000.0
2014-04-16 13:20:00,104.32,104.56,104.32,104.56,9800.0,82.0434,82.2322,82.0434,82.2322,9800.0
2014-04-16 13:30:00,104.51,104.51,104.29,104.38,10300.0,82.1929,82.1929,82.0198,82.0906,10300.0
2014-04-16 13:40:00,104.39,104.58,104.34,104.48,8600.0,82.0985,82.2479,82.0592,82.1693,8600.0
2014-04-16 13:50:00,104.48,104.51,104.39,104.49,9200.0,82.1693,82.1929,82.0985,82.1771,9200.0
2014-04-16 14:00:00,104.57,104.57,104.36,104.37,10100.0,82.2401,82.2401,82.0749,82.0828,10100.0
2014-04-16 14:10:00,104.42,104.52,104.06,104.14,8700.0,82.1221,82.2007,81.839,81.9019,8700.0
2014-04-16 14:20:00,104.19,104.34,104.1,104.26,7900.0,81.9412,82.0592,81.8704,81.9963,7900.0
2014-04-16 14:30:00,104.29,104.47,104.28,104.39,11700.0,82.0198,82.1614,82.012,82.0985,11700.0
2014-04-16 14:40:00,104.37,104.58,104.33,104.56,7000.0,82.0828,82.2479,82.0513,82.2322,7000.0
2014-04-16 14:50:00,104.56,104.73,104.55,104.73,14900.0,82.2322,82.3659,82.2243,82.3659,14900.0
2014-04-16 15:00:00,104.73,104.77,104.56,104.68,11300.0,82.3659,82.3973,82.2322,82.3266,11300.0
2014-04-16 15:10:00,104.69,104.77,104.66,104.72,8500.0,82.3344,82.3973,82.3108,82.358,8500.0
2014-04-16 15:20:00,104.72,104.88,104.67,104.88,24800.0,82.358,82.4839,82.3187,82.4839,24800.0
2014-04-16 15:30:00,104.88,104.89,104.75,104.82,29800.0,82.4839,82.4917,82.3816,82.4367,29800.0
2014-04-16 15:40:00,104.84,104.88,104.77,104.82,37200.0,82.4524,82.4839,82.3973,82.4367,37200.0
2014-04-16 15:50:00,104.83,104.86,104.7,104.83,105100.0,82.4445,82.4681,82.3423,82.4445,105100.0
2014-04-17 09:30:00,105.15,105.6,105.09,105.41,91000.0,82.6962,83.0501,82.649,82.9007,91000.0
2014-04-17 09:40:00,105.48,105.9,105.3,105.72,36900.0,82.9557,83.286,82.8142,83.1445,36900.0
2014-04-17 09:50:00,105.8,105.82,105.44,105.79,20300.0,83.2074,83.2231,82.9243,83.1995,20300.0
2014-04-17 10:00:00,105.8,105.83,105.5,105.67,22200.0,83.2074,83.231,82.9715,83.1052,22200.0
2014-04-17 10:10:00,105.66,105.84,105.52,105.61,19400.0,83.0973,83.2389,82.9872,83.058,19400.0
2014-04-17 10:20:00,105.55,105.81,105.53,105.8,23600.0,83.0108,83.2153,82.9951,83.2074,23600.0
2014-04-17 10:30:00,105.85,106.22,105.72,106.22,47600.0,83.2467,83.5377,83.1445,83.5377,47600.0
2014-04-17 10:40:00,106.24,106.26,106.09,106.09,15900.0,83.5534,83.5692,83.4355,83.4355,15900.0
2014-04-17 10:50:00,106.07,106.39,106.07,106.34,28200.0,83.4197,83.6714,83.4197,83.6321,28200.0
2014-04-17 11:00:00,106.36,106.48,106.29,106.44,21700.0,83.6478,83.7422,83.5928,83.7107,21700.0
2014-04-17 11:10:00,106.43,106.44,106.08,106.15,15800.0,83.7029,83.7107,83.4276,83.4827,15800.0
2014-04-17 11:20:00,106.2,106.34,106.15,106.27,12700.0,83.522,83.6321,83.4827,83.577,12700.0
2014-04-17 11:30:00,106.28,106.3,106.1,106.13,11800.0,83.5849,83.6006,83.4433,83.4669,11800.0
2014-04-17 11:40:00,106.1,106.16,106.01,106.04,8800.0,83.4433,83.4905,83.3726,83.3962,8800.0
2014-04-17 11:50:00,106.02,106.02,105.86,105.96,14000.0,83.3804,83.3804,83.2546,83.3332,14000.0
2014-04-17 12:00:00,105.93,106.19,105.9,106.14,10500.0,83.3096,83.5141,83.286,83.4748,10500.0
2014-04-17 12:10:00,106.14,106.16,105.88,105.88,21800.0,83.4748,83.4905,83.2703,83.2703,21800.0
2014-04-17 12:20:00,105.84,105.95,105.8,105.95,20600.0,83.2389,83.3254,83.2074,83.3254,20600.0
2014-04-17 12:30:00,105.96,106.07,105.88,106.06,14200.0,83.3332,83.4197,83.2703,83.4119,14200.0
2014-04-17 12:40:00,106.06,106.08,105.95,106.05,20200.0,83.4119,83.4276,83.3254,83.404,20200.0
2014-04-17 12:50:00,106.06,106.15,106.01,106.14,7200.0,83.4119,83.4827,83.3726,83.4748,7200.0
2014-04-17 13:00:00,106.14,106.24,106.05,106.2,11400.0,83.4748,83.5534,83.404,83.522,11400.0
2014-04-17 13:10:00,106.23,106.36,106.21,106.21,9200.0,83.5456,83.6478,83.5298,83.5298,9200.0
2014-04-17 13:20:00,106.18,106.3,106.14,106.29,11800.0,83.5063,83.6006,83.4748,83.5928,11800.0
2014-04-17 13:30:00,106.29,106.44,106.27,106.41,10900.0,83.5928,83.7107,83.577,83.6871,10900.0
2014-04-17 13:40:00,106.42,106.56,106.41,106.5,15200.0,83.695,83.8051,83.6871,83.7579,15200.0
2014-04-17 13:50:00,106.48,106.58,106.46,106.55,7300.0,83.7422,83.8208,83.7265,83.7972,7300.0
2014-04-17 14:00:00,106.52,106.54,106.42,106.43,6600.0,83.7737,83.7894,83.695,83.7029,6600.0
2014-04-17 14:10:00,106.44,106.53,106.41,106.44,8200.0,83.7107,83.7815,83.6871,83.7107,8200.0
2014-04-17 14:20:00,106.44,106.57,106.44,106.5,9700.0,83.7107,83.813,83.7107,83.7579,9700.0
2014-04-17 14:30:00,106.5,106.53,106.28,106.28,21200.0,83.7579,83.7815,83.5849,83.5849,21200.0
2014-04-17 14:40:00,106.27,106.34,106.22,106.27,31700.0,83.577,83.6321,83.5377,83.577,31700.0
2014-04-17 14:50:00,106.28,106.4,106.21,106.39,27400.0,83.5849,83.6793,83.5298,83.6714,27400.0
2014-04-17 15:00:00,106.39,106.47,106.32,106.46,24800.0,83.6714,83.7343,83.6164,83.7265,24800.0
2014-04-17 15:10:00,106.46,106.49,106.35,106.4,16600.0,83.7265,83.7501,83.64,83.6793,16600.0
2014-04-17 15:20:00,106.38,106.4,106.29,106.31,14100.0,83.6635,83.6793,83.5928,83.6085,14100.0
2014-04-17 15:30:00,106.31,106.31,106.2,106.24,20300.0,83.6085,83.6085,83.522,83.5534,20300.0
2014-04-17 15:40:00,106.24,106.28,106.12,106.25,29600.0,83.5534,83.5849,83.4591,83.5613,29600.0
2014-04-17 15:50:00,106.25,106.28,106.01,106.02,66800.0,83.5613,83.5849,83.3726,83.3804,66800.0
2014-04-21 09:30:00,106.02,106.34,105.52,105.83,17400.0,83.3804,83.6321,82.9872,83.231,17400.0
2014-04-21 09:40:00,105.86,106.24,105.77,106.14,16400.0,83.2546,83.5534,83.1838,83.4748,16400.0
2014-04-21 09:50:00,106.13,106.45,106.07,106.39,8200.0,83.4669,83.7186,83.4197,83.6714,8200.0
2014-04-21 10:00:00,106.42,106.48,106.29,106.43,8800.0,83.695,83.7422,83.5928,83.7029,8800.0
2014-04-21 10:10:00,106.43,106.43,106.16,106.19,23300.0,83.7029,83.7029,83.4905,83.5141,23300.0
2014-04-21 10:20:00,106.15,106.15,106.01,106.05,13200.0,83.4827,83.4827,83.3726,83.404,13200.0
2014-04-21 10:30:00,106.01,106.01,105.67,105.7,14800.0,83.3726,83.3726,83.1052,83.1288,14800.0
2014-04-21 10:40:00,105.67,105.85,105.67,105.83,5700.0,83.1052,83.2467,83.1052,83.231,5700.0
2014-04-21 10:50:00,105.78,106.08,105.74,105.97,9200.0,83.1917,83.4276,83.1602,83.3411,9200.0
2014-04-21 11:00:00,106.01,106.09,105.95,106.07,10900.0,83.3726,83.4355,83.3254,83.4197,10900.0
2014-04-21 11:10:00,106.08,106.25,106.03,106.2,12600.0,83.4276,83.5613,83.3883,83.522,12600.0
2014-04-21 11:20:00,106.23,106.23,106.08,106.15,8400.0,83.5456,83.5456,83.4276,83.4827,8400.0
2014-04-21 11:30:00,106.14,106.24,106.13,106.21,10000.0,83.4748,83.5534,83.4669,83.5298,10000.0
2014-04-21 11:40:00,106.22,106.31,106.19,106.22,17200.0,83.5377,83.6085,83.5141,83.5377,17200.0
2014-04-21 11:50:00,106.21,106.28,106.17,106.19,12800.0,83.5298,83.5849,83.4984,83.5141,12800.0
2014-04-21 12:00:00,106.24,106.24,106.11,106.13,10200.0,83.5534,83.5534,83.4512,83.4669,10200.0
2014-04-21 12:10:00,106.11,106.18,106.08,106.17,7600.0,83.4512,83.5063,83.4276,83.4984,7600.0
2014-04-21 12:20:00,106.15,106.19,106.09,106.17,15600.0,83.4827,83.5141,83.4355,83.4984,15600.0
2014-04-21 12:30:00,106.12,106.18,106.07,106.14,13900.0,83.4591,83.5063,83.4197,83.4748,13900.0
2014-04-21 12:40:00,106.14,106.2,106.07,106.07,7900.0,83.4748,83.522,83.4197,83.4197,7900.0
2014-04-21 12:50:00,106.08,106.19,106.08,106.15,6800.0,83.4276,83.5141,83.4276,83.4827,6800.0
2014-04-21 13:00:00,106.15,106.18,106.08,106.11,5200.0,83.4827,83.5063,83.4276,83.4512,5200.0
2014-04-21 13:10:00,106.06,106.11,106.04,106.05,3000.0,83.4119,83.4512,83.3962,83.404,3000.0
2014-04-21 13:20:00,106.05,106.1,106.05,106.1,3400.0,83.404,83.4433,83.404,83.4433,3400.0
2014-04-21 13:30:00,106.1,106.1,106.01,106.07,8400.0,83.4433,83.4433,83.3726,83.4197,8400.0
2014-04-21 13:40:00,106.07,106.08,105.97,106.01,8900.0,83.4197,83.4276,83.3411,83.3726,8900.0
2014-04-21 13:50:00,106.02,106.09,106.02,106.09,9500.0,83.3804,83.4355,83.3804,83.4355,9500.0
2014-04-21 14:00:00,106.11,106.13,106.06,106.07,5300.0,83.4512,83.4669,83.4119,83.4197,5300.0
2014-04-21 14:10:00,106.07,106.07,105.95,106.03,6100.0,83.4197,83.4197,83.3254,83.3883,6100.0
2014-04-21 14:20:00,106.02,106.04,106.0,106.03,9000.0,83.3804,83.3962,83.3647,83.3883,9000.0
2014-04-21 14:30:00,106.05,106.11,106.04,106.1,7700.0,83.404,83.4512,83.3962,83.4433,7700.0
2014-04-21 14:40:00,106.12,106.14,106.06,106.12,9800.0,83.4591,83.4748,83.4119,83.4591,9800.0
2014-04-21 14:50:00,106.12,106.18,106.09,106.17,8800.0,83.4591,83.5063,83.4355,83.4984,8800.0
2014-04-21 15:00:00,106.13,106.17,106.07,106.07,6300.0,83.4669,83.4984,83.4197,83.4197,6300.0
2014-04-21 15:10:00,106.04,106.15,106.02,106.05,11600.0,83.3962,83.4827,83.3804,83.404,11600.0
2014-04-21 15:20:00,106.05,106.11,105.99,106.04,8500.0,83.404,83.4512,83.3568,83.3962,8500.0
2014-04-21 15:30:00,106.02,106.02,105.92,105.95,13000.0,83.3804,83.3804,83.3018,83.3254,13000.0
2014-04-21 15:40:00,105.96,106.07,105.96,106.04,23800.0,83.3332,83.4197,83.3332,83.3962,23800.0
2014-04-21 15:50:00,106.05,106.16,106.05,106.12,55100.0,83.404,83.4905,83.404,83.4591,55100.0
2014-04-22 09:30:00,106.0,106.24,105.84,106.24,24300.0,83.3647,83.5534,83.2389,83.5534,24300.0
2014-04-22 09:40:00,106.18,106.37,106.03,106.21,13100.0,83.5063,83.6557,83.3883,83.5298,13100.0
2014-04-22 09:50:00,106.23,106.59,106.23,106.47,8200.0,83.5456,83.8287,83.5456,83.7343,8200.0
2014-04-22 10:00:00,106.47,106.65,106.43,106.58,18800.0,83.7343,83.8759,83.7029,83.8208,18800.0
2014-04-22 10:10:00,106.55,106.69,106.53,106.55,8400.0,83.7972,83.9074,83.7815,83.7972,8400.0
2014-04-22 10:20:00,106.62,106.66,106.55,106.64,23800.0,83.8523,83.8838,83.7972,83.868,23800.0
2014-04-22 10:30:00,106.66,106.75,106.61,106.62,21400.0,83.8838,83.9545,83.8444,83.8523,21400.0
2014-04-22 10:40:00,106.66,106.66,106.5,106.56,14000.0,83.8838,83.8838,83.7579,83.8051,14000.0
2014-04-22 10:50:00,106.52,106.72,106.52,106.68,13500.0,83.7737,83.9309,83.7737,83.8995,13500.0
2014-04-22 11:00:00,106.68,106.93,106.68,106.9,19800.0,83.8995,84.0961,83.8995,84.0725,19800.0
2014-04-22 11:10:00,106.93,107.01,106.92,107.01,17100.0,84.0961,84.159,84.0882,84.159,17100.0
2014-04-22 11:20:00,107.01,107.05,106.89,106.98,6700.0,84.159,84.1905,84.0646,84.1354,6700.0
2014-04-22 11:30:00,106.98,107.03,106.96,106.99,32000.0,84.1354,84.1747,84.1197,84.1433,32000.0
2014-04-22 11:40:00,106.99,106.99,106.86,106.99,14800.0,84.1433,84.1433,84.041,84.1433,14800.0
2014-04-22 11:50:00,107.0,107.05,106.95,106.95,6100.0,84.1512,84.1905,84.1118,84.1118,6100.0
2014-04-22 12:00:00,107.0,107.04,106.95,107.01,11200.0,84.1512,84.1826,84.1118,84.159,11200.0
2014-04-22 12:10:00,107.01,107.16,106.93,107.12,10800.0,84.159,84.277,84.0961,84.2455,10800.0
2014-04-22 12:20:00,107.12,107.29,107.1,107.22,3300.0,84.2455,84.3792,84.2298,84.3242,3300.0
2014-04-22 12:30:00,107.21,107.23,107.11,107.14,5700.0,84.3163,84.332,84.2377,84.2613,5700.0
2014-04-22 12:40:00,107.15,107.15,107.0,107.0,6300.0,84.2691,84.2691,84.1512,84.1512,6300.0
2014-04-22 12:50:00,107.04,107.08,106.98,107.03,10100.0,84.1826,84.2141,84.1354,84.1747,10100.0
2014-04-22 13:00:00,107.04,107.05,106.93,106.95,5700.0,84.1826,84.1905,84.0961,84.1118,5700.0
2014-04-22 13:10:00,106.94,107.05,106.94,106.99,11300.0,84.104,84.1905,84.104,84.1433,11300.0
2014-04-22 13:20:00,107.02,107.15,107.02,107.08,6100.0,84.1669,84.2691,84.1669,84.2141,6100.0
2014-04-22 13:30:00,107.06,107.21,107.06,107.21,3300.0,84.1983,84.3163,84.1983,84.3163,3300.0
2014-04-22 13:40:00,107.18,107.2,107.09,107.12,9800.0,84.2927,84.3084,84.2219,84.2455,9800.0
2014-04-22 13:50:00,107.15,107.2,107.12,107.14,6700.0,84.2691,84.3084,84.2455,84.2613,6700.0
2014-04-22 14:00:00,107.14,107.16,107.04,107.11,12600.0,84.2613,84.277,84.1826,84.2377,12600.0
2014-04-22 14:10:00,107.11,107.11,106.99,107.11,16200.0,84.2377,84.2377,84.1433,84.2377,16200.0
2014-04-22 14:20:00,107.11,107.17,107.09,107.1,7200.0,84.2377,84.2849,84.2219,84.2298,7200.0
2014-04-22 14:30:00,107.09,107.22,107.07,107.22,11300.0,84.2219,84.3242,84.2062,84.3242,11300.0
2014-04-22 14:40:00,107.2,107.2,107.12,107.16,7200.0,84.3084,84.3084,84.2455,84.277,7200.0
2014-04-22 14:50:00,107.14,107.18,107.11,107.16,4400.0,84.2613,84.2927,84.2377,84.277,4400.0
2014-04-22 15:00:00,107.12,107.14,106.97,106.98,9400.0,84.2455,84.2613,84.1276,84.1354,9400.0
2014-04-22 15:10:00,106.99,107.01,106.93,106.95,9600.0,84.1433,84.159,84.0961,84.1118,9600.0
2014-04-22 15:20:00,106.94,106.99,106.85,106.85,21800.0,84.104,84.1433,84.0332,84.0332,21800.0
2014-04-22 15:30:00,106.85,106.98,106.83,106.93,40200.0,84.0332,84.1354,84.0175,84.0961,40200.0
2014-04-22 15:40:00,106.92,106.98,106.89,106.94,56100.0,84.0882,84.1354,84.0646,84.104,56100.0
2014-04-22 15:50:00,106.93,106.98,106.76,106.8,94300.0,84.0961,84.1354,83.9624,83.9939,94300.0
2014-04-23 09:30:00,106.64,106.85,106.48,106.85,22100.0,83.868,84.0332,83.7422,84.0332,22100.0
2014-04-23 09:40:00,106.87,107.22,106.79,106.92,20400.0,84.0489,84.3242,83.986,84.0882,20400.0
2014-04-23 09:50:00,106.86,106.91,106.57,106.75,26300.0,84.041,84.0804,83.813,83.9545,26300.0
2014-04-23 10:00:00,106.7,106.7,106.41,106.48,11500.0,83.9152,83.9152,83.6871,83.7422,11500.0
2014-04-23 10:10:00,106.5,106.72,106.5,106.67,21500.0,83.7579,83.9309,83.7579,83.8916,21500.0
2014-04-23 10:20:00,106.65,106.86,106.64,106.78,25900.0,83.8759,84.041,83.868,83.9781,25900.0
2014-04-23 10:30:00,106.75,106.75,106.56,106.74,10900.0,83.9545,83.9545,83.8051,83.9467,10900.0
2014-04-23 10:40:00,106.78,107.01,106.76,106.93,11100.0,83.9781,84.159,83.9624,84.0961,11100.0
2014-04-23 10:50:00,106.93,107.01,106.78,106.78,9000.0,84.0961,84.159,83.9781,83.9781,9000.0
2014-04-23 11:00:00,106.8,106.85,106.67,106.75,13800.0,83.9939,84.0332,83.8916,83.9545,13800.0
2014-04-23 11:10:00,106.72,106.72,106.4,106.47,8700.0,83.9309,83.9309,83.6793,83.7343,8700.0
2014-04-23 11:20:00,106.47,106.48,106.19,106.37,12600.0,83.7343,83.7422,83.5141,83.6557,12600.0
2014-04-23 11:30:00,106.36,106.5,106.36,106.49,13600.0,83.6478,83.7579,83.6478,83.7501,13600.0
2014-04-23 11:40:00,106.48,106.5,106.38,106.46,8800.0,83.7422,83.7579,83.6635,83.7265,8800.0
2014-04-23 11:50:00,106.48,106.52,106.39,106.46,9900.0,83.7422,83.7737,83.6714,83.7265,9900.0
2014-04-23 12:00:00,106.48,106.48,106.23,106.23,7200.0,83.7422,83.7422,83.5456,83.5456,7200.0
2014-04-23 12:10:00,106.21,106.29,106.2,106.23,3500.0,83.5298,83.5928,83.522,83.5456,3500.0
2014-04-23 12:20:00,106.22,106.22,106.11,106.14,10700.0,83.5377,83.5377,83.4512,83.4748,10700.0
2014-04-23 12:30:00,106.13,106.39,106.13,106.39,8600.0,83.4669,83.6714,83.4669,83.6714,8600.0
2014-04-23 12:40:00,106.4,106.59,106.4,106.59,3300.0,83.6793,83.8287,83.6793,83.8287,3300.0
2014-04-23 12:50:00,106.63,106.63,106.51,106.52,5000.0,83.8602,83.8602,83.7658,83.7737,5000.0
2014-04-23 13:00:00,106.54,106.61,106.52,106.54,4800.0,83.7894,83.8444,83.7737,83.7894,4800.0
2014-04-23 13:10:00,106.53,106.63,106.45,106.48,8900.0,83.7815,83.8602,83.7186,83.7422,8900.0
2014-04-23 13:20:00,106.51,106.64,106.49,106.62,3000.0,83.7658,83.868,83.7501,83.8523,3000.0
2014-04-23 13:30:00,106.62,106.69,106.42,106.43,3500.0,83.8523,83.9074,83.695,83.7029,3500.0
2014-04-23 13:40:00,106.46,106.63,106.43,106.55,4200.0,83.7265,83.8602,83.7029,83.7972,4200.0
2014-04-23 13:50:00,106.56,106.69,106.55,106.67,2900.0,83.8051,83.9074,83.7972,83.8916,2900.0
2014-04-23 14:00:00,106.68,106.78,106.62,106.75,4200.0,83.8995,83.9781,83.8523,83.9545,4200.0
2014-04-23 14:10:00,106.76,106.76,106.5,106.59,4100.0,83.9624,83.9624,83.7579,83.8287,4100.0
2014-04-23 14:20:00,106.57,106.67,106.55,106.65,7000.0,83.813,83.8916,83.7972,83.8759,7000.0
2014-04-23 14:30:00,106.69,106.7,106.57,106.61,12500.0,83.9074,83.9152,83.813,83.8444,12500.0
2014-04-23 14:40:00,106.61,106.66,106.59,106.61,6500.0,83.8444,83.8838,83.8287,83.8444,6500.0
2014-04-23 14:50:00,106.61,106.81,106.6,106.75,5300.0,83.8444,84.0017,83.8366,83.9545,5300.0
2014-04-23 15:00:00,106.75,106.81,106.68,106.79,10300.0,83.9545,84.0017,83.8995,83.986,10300.0
2014-04-23 15:10:00,106.78,106.78,106.62,106.62,5900.0,83.9781,83.9781,83.8523,83.8523,5900.0
2014-04-23 15:20:00,106.66,106.68,106.54,106.54,11000.0,83.8838,83.8995,83.7894,83.7894,11000.0
2014-04-23 15:30:00,106.56,106.62,106.48,106.58,15700.0,83.8051,83.8523,83.7422,83.8208,15700.0
2014-04-23 15:40:00,106.57,106.57,106.49,106.51,18100.0,83.813,83.813,83.7501,83.7658,18100.0
2014-04-23 15:50:00,106.52,106.58,106.42,106.44,72700.0,83.7737,83.8208,83.695,83.7107,72700.0
2014-04-24 09:30:00,107.1,107.25,106.78,106.88,28200.0,84.2298,84.3478,83.9781,84.0568,28200.0
2014-04-24 09:40:00,106.91,106.91,105.8,106.11,32000.0,84.0804,84.0804,83.2074,83.4512,32000.0
2014-04-24 09:50:00,106.04,106.41,106.01,106.34,25800.0,83.3962,83.6871,83.3726,83.6321,25800.0
2014-04-24 10:00:00,106.33,106.34,105.67,105.81,25300.0,83.6242,83.6321,83.1052,83.2153,25300.0
2014-04-24 10:10:00,105.81,106.5,105.73,106.28,20400.0,83.2153,83.7579,83.1523,83.5849,20400.0
2014-04-24 10:20:00,106.39,106.66,106.35,106.66,25600.0,83.6714,83.8838,83.64,83.8838,25600.0
2014-04-24 10:30:00,106.72,106.89,106.68,106.73,34000.0,83.9309,84.0646,83.8995,83.9388,34000.0
2014-04-24 10:40:00,106.7,106.73,106.22,106.22,15700.0,83.9152,83.9388,83.5377,83.5377,15700.0
2014-04-24 10:50:00,106.23,106.38,106.15,106.38,11800.0,83.5456,83.6635,83.4827,83.6635,11800.0
2014-04-24 11:00:00,106.33,106.59,106.25,106.45,12900.0,83.6242,83.8287,83.5613,83.7186,12900.0
2014-04-24 11:10:00,106.47,106.6,106.4,106.47,24400.0,83.7343,83.8366,83.6793,83.7343,24400.0
2014-04-24 11:20:00,106.47,106.61,106.44,106.53,67200.0,83.7343,83.8444,83.7107,83.7815,67200.0
2014-04-24 11:30:00,106.57,106.71,106.56,106.69,10800.0,83.813,83.9231,83.8051,83.9074,10800.0
2014-04-24 11:40:00,106.71,106.71,106.32,106.33,13100.0,83.9231,83.9231,83.6164,83.6242,13100.0
2014-04-24 11:50:00,106.33,106.34,106.1,106.34,10600.0,83.6242,83.6321,83.4433,83.6321,10600.0
2014-04-24 12:00:00,106.33,106.43,106.27,106.29,8100.0,83.6242,83.7029,83.577,83.5928,8100.0
2014-04-24 12:10:00,106.31,106.32,106.19,106.24,10600.0,83.6085,83.6164,83.5141,83.5534,10600.0
2014-04-24 12:20:00,106.24,106.32,106.17,106.17,11800.0,83.5534,83.6164,83.4984,83.4984,11800.0
2014-04-24 12:30:00,106.2,106.3,106.15,106.29,11400.0,83.522,83.6006,83.4827,83.5928,11400.0
2014-04-24 12:40:00,106.24,106.31,106.22,106.3,10000.0,83.5534,83.6085,83.5377,83.6006,10000.0
2014-04-24 12:50:00,106.3,106.43,106.24,106.43,4400.0,83.6006,83.7029,83.5534,83.7029,4400.0
2014-04-24 13:00:00,106.42,106.44,106.35,106.42,10200.0,83.695,83.7107,83.64,83.695,10200.0
2014-04-24 13:10:00,106.39,106.41,106.29,106.31,8600.0,83.6714,83.6871,83.5928,83.6085,8600.0
2014-04-24 13:20:00,106.3,106.36,106.23,106.23,7700.0,83.6006,83.6478,83.5456,83.5456,7700.0
2014-04-24 13:30:00,106.21,106.23,105.83,105.89,13200.0,83.5298,83.5456,83.231,83.2782,13200.0
2014-04-24 13:40:00,105.85,105.98,105.78,105.83,9000.0,83.2467,83.349,83.1917,83.231,9000.0
2014-04-24 13:50:00,105.82,105.85,105.6,105.66,9900.0,83.2231,83.2467,83.0501,83.0973,9900.0
2014-04-24 14:00:00,105.63,105.92,105.63,105.76,10700.0,83.0737,83.3018,83.0737,83.1759,10700.0
2014-04-24 14:10:00,105.75,105.9,105.61,105.79,10200.0,83.1681,83.286,83.058,83.1995,10200.0
2014-04-24 14:20:00,105.73,105.83,105.64,105.81,10500.0,83.1523,83.231,83.0816,83.2153,10500.0
2014-04-24 14:30:00,105.84,105.98,105.77,105.91,18000.0,83.2389,83.349,83.1838,83.2939,18000.0
2014-04-24 14:40:00,105.9,105.9,105.72,105.78,20300.0,83.286,83.286,83.1445,83.1917,20300.0
2014-04-24 14:50:00,105.81,105.81,105.6,105.71,11100.0,83.2153,83.2153,83.0501,83.1366,11100.0
2014-04-24 15:00:00,105.74,105.96,105.73,105.91,11900.0,83.1602,83.3332,83.1523,83.2939,11900.0
2014-04-24 15:10:00,105.89,105.96,105.81,105.81,12400.0,83.2782,83.3332,83.2153,83.2153,12400.0
2014-04-24 15:20:00,105.81,105.94,105.79,105.79,14200.0,83.2153,83.3175,83.1995,83.1995,14200.0
2014-04-24 15:30:00,105.82,105.92,105.72,105.85,16200.0,83.2231,83.3018,83.1445,83.2467,16200.0
2014-04-24 15:40:00,105.87,105.93,105.73,105.81,18800.0,83.2625,83.3096,83.1523,83.2153,18800.0
2014-04-24 15:50:00,105.84,105.88,105.76,105.85,46500.0,83.2389,83.2703,83.1759,83.2467,46500.0
2014-04-25 09:30:00,105.61,105.97,104.57,104.8,24400.0,83.058,83.3411,82.2401,82.4209,24400.0
2014-04-25 09:40:00,104.69,105.25,104.69,104.94,17600.0,82.3344,82.7748,82.3344,82.531,17600.0
2014-04-25 09:50:00,104.97,105.14,104.67,104.67,24900.0,82.5546,82.6883,82.3187,82.3187,24900.0
2014-04-25 10:00:00,104.67,104.97,104.36,104.66,87900.0,82.3187,82.5546,82.0749,82.3108,87900.0
2014-04-25 10:10:00,104.72,104.89,104.32,104.71,84100.0,82.358,82.4917,82.0434,82.3502,84100.0
2014-04-25 10:20:00,104.71,104.82,104.38,104.45,33000.0,82.3502,82.4367,82.0906,82.1457,33000.0
2014-04-25 10:30:00,104.41,104.52,104.12,104.3,19400.0,82.1142,82.2007,81.8861,82.0277,19400.0
2014-04-25 10:40:00,104.28,104.42,104.12,104.26,23000.0,82.012,82.1221,81.8861,81.9963,23000.0
2014-04-25 10:50:00,104.24,104.33,104.04,104.14,9300.0,81.9805,82.0513,81.8232,81.9019,9300.0
2014-04-25 11:00:00,104.11,104.19,103.86,103.9,29600.0,81.8783,81.9412,81.6817,81.7131,29600.0
2014-04-25 11:10:00,103.88,104.0,103.82,103.98,20100.0,81.6974,81.7918,81.6502,81.776,20100.0
2014-04-25 11:20:00,103.93,104.04,103.85,104.01,38200.0,81.7367,81.8232,81.6738,81.7996,38200.0
2014-04-25 11:30:00,104.01,104.05,103.94,103.99,14000.0,81.7996,81.8311,81.7446,81.7839,14000.0
2014-04-25 11:40:00,104.01,104.03,103.86,104.0,19600.0,81.7996,81.8154,81.6817,81.7918,19600.0
2014-04-25 11:50:00,104.0,104.31,103.97,104.02,13000.0,81.7918,82.0356,81.7682,81.8075,13000.0
2014-04-25 12:00:00,104.05,104.21,103.97,104.21,24200.0,81.8311,81.9569,81.7682,81.9569,24200.0
2014-04-25 12:10:00,104.18,104.25,104.07,104.11,13800.0,81.9333,81.9884,81.8468,81.8783,13800.0
2014-04-25 12:20:00,104.07,104.23,104.03,104.18,14000.0,81.8468,81.9727,81.8154,81.9333,14000.0
2014-04-25 12:30:00,104.18,104.23,104.04,104.09,23100.0,81.9333,81.9727,81.8232,81.8626,23100.0
2014-04-25 12:40:00,104.11,104.16,103.91,103.96,11200.0,81.8783,81.9176,81.721,81.7603,11200.0
2014-04-25 12:50:00,103.93,104.02,103.91,103.97,15300.0,81.7367,81.8075,81.721,81.7682,15300.0
2014-04-25 13:00:00,103.97,104.0,103.69,103.85,18400.0,81.7682,81.7918,81.548,81.6738,18400.0
2014-04-25 13:10:00,103.86,103.9,103.72,103.72,12400.0,81.6817,81.7131,81.5716,81.5716,12400.0
2014-04-25 13:20:00,103.74,103.8,103.71,103.74,19100.0,81.5873,81.6345,81.5637,81.5873,19100.0
2014-04-25 13:30:00,103.74,103.75,103.51,103.7,56300.0,81.5873,81.5952,81.4064,81.5558,56300.0
2014-04-25 13:40:00,103.69,103.79,103.68,103.72,19500.0,81.548,81.6266,81.5401,81.5716,19500.0
2014-04-25 13:50:00,103.71,103.74,103.57,103.65,16300.0,81.5637,81.5873,81.4536,81.5165,16300.0
2014-04-25 14:00:00,103.64,103.71,103.55,103.65,20200.0,81.5086,81.5637,81.4379,81.5165,20200.0
2014-04-25 14:10:00,103.64,103.7,103.55,103.55,15800.0,81.5086,81.5558,81.4379,81.4379,15800.0
2014-04-25 14:20:00,103.56,103.75,103.52,103.68,29100.0,81.4457,81.5952,81.4143,81.5401,29100.0
2014-04-25 14:30:00,103.69,103.69,103.54,103.63,64900.0,81.548,81.548,81.43,81.5008,64900.0
2014-04-25 14:40:00,103.64,103.66,103.41,103.45,36800.0,81.5086,81.5244,81.3278,81.3592,36800.0
2014-04-25 14:50:00,103.41,103.5,103.26,103.3,27700.0,81.3278,81.3985,81.2098,81.2413,27700.0
2014-04-25 15:00:00,103.27,103.59,103.27,103.5,22000.0,81.2177,81.4693,81.2177,81.3985,22000.0
2014-04-25 15:10:00,103.47,103.53,103.4,103.48,22800.0,81.375,81.4221,81.3199,81.3828,22800.0
2014-04-25 15:20:00,103.47,103.73,103.47,103.73,21900.0,81.375,81.5794,81.375,81.5794,21900.0
2014-04-25 15:30:00,103.74,103.8,103.65,103.68,34400.0,81.5873,81.6345,81.5165,81.5401,34400.0
2014-04-25 15:40:00,103.67,103.75,103.62,103.66,48100.0,81.5322,81.5952,81.4929,81.5244,48100.0
2014-04-25 15:50:00,103.66,103.67,103.44,103.56,99500.0,81.5244,81.5322,81.3514,81.4457,99500.0
2014-04-28 09:30:00,104.0,104.64,103.29,103.52,40800.0,81.7918,82.2951,81.2334,81.4143,40800.0
2014-04-28 09:40:00,103.49,103.61,103.08,103.08,37400.0,81.3907,81.4851,81.0682,81.0682,37400.0
2014-04-28 09:50:00,103.11,103.79,103.08,103.79,19000.0,81.0918,81.6266,81.0682,81.6266,19000.0
2014-04-28 10:00:00,103.84,104.07,103.59,103.8,20200.0,81.6659,81.8468,81.4693,81.6345,20200.0
2014-04-28 10:10:00,103.75,104.3,103.64,104.23,31500.0,81.5952,82.0277,81.5086,81.9727,31500.0
2014-04-28 10:20:00,104.31,104.38,103.94,104.11,17500.0,82.0356,82.0906,81.7446,81.8783,17500.0
2014-04-28 10:30:00,104.12,104.38,104.08,104.18,16900.0,81.8861,82.0906,81.8547,81.9333,16900.0
2014-04-28 10:40:00,104.2,104.23,103.77,103.77,34600.0,81.9491,81.9727,81.6109,81.6109,34600.0
2014-04-28 10:50:00,103.76,103.79,103.44,103.54,30500.0,81.603,81.6266,81.3514,81.43,30500.0
2014-04-28 11:00:00,103.54,103.68,103.42,103.42,17800.0,81.43,81.5401,81.3356,81.3356,17800.0
2014-04-28 11:10:00,103.44,103.5,103.13,103.25,13400.0,81.3514,81.3985,81.1076,81.2019,13400.0
2014-04-28 11:20:00,103.28,103.32,102.72,102.76,23200.0,81.2255,81.257,80.7851,80.8166,23200.0
2014-04-28 11:30:00,102.73,103.13,102.68,103.07,24200.0,80.793,81.1076,80.7536,81.0604,24200.0
2014-04-28 11:40:00,103.04,103.08,102.76,102.89,25200.0,81.0368,81.0682,80.8166,80.9188,25200.0
2014-04-28 11:50:00,102.89,102.98,102.48,102.49,32800.0,80.9188,80.9896,80.5964,80.6042,32800.0
2014-04-28 12:00:00,102.49,102.7,102.35,102.42,23400.0,80.6042,80.7694,80.4941,80.5492,23400.0
2014-04-28 12:10:00,102.47,102.79,102.47,102.65,15100.0,80.5885,80.8402,80.5885,80.7301,15100.0
2014-04-28 12:20:00,102.64,102.82,102.55,102.74,18200.0,80.7222,80.8638,80.6514,80.8008,18200.0
2014-04-28 12:30:00,102.7,102.85,102.63,102.68,16100.0,80.7694,80.8873,80.7143,80.7536,16100.0
2014-04-28 12:40:00,102.69,102.82,102.6,102.82,14900.0,80.7615,80.8638,80.6907,80.8638,14900.0
2014-04-28 12:50:00,102.81,102.82,102.53,102.56,7100.0,80.8559,80.8638,80.6357,80.6593,7100.0
2014-04-28 13:00:00,102.52,102.57,102.31,102.31,24500.0,80.6278,80.6671,80.4627,80.4627,24500.0
2014-04-28 13:10:00,102.35,102.46,102.14,102.26,17400.0,80.4941,80.5806,80.329,80.4233,17400.0
2014-04-28 13:20:00,102.21,102.21,101.92,102.06,18400.0,80.384,80.384,80.1559,80.266,18400.0
2014-04-28 13:30:00,101.99,102.07,101.76,101.97,46700.0,80.211,80.2739,80.0301,80.1953,46700.0
2014-04-28 13:40:00,102.0,102.12,101.86,102.08,26500.0,80.2189,80.3132,80.1088,80.2818,26500.0
2014-04-28 13:50:00,102.08,102.21,101.76,101.85,27300.0,80.2818,80.384,80.0301,80.1009,27300.0
2014-04-28 14:00:00,101.88,101.99,101.67,101.99,14400.0,80.1245,80.211,79.9593,80.211,14400.0
2014-04-28 14:10:00,102.01,102.45,101.99,102.43,26000.0,80.2267,80.5728,80.211,80.557,26000.0
2014-04-28 14:20:00,102.44,102.64,102.39,102.54,15900.0,80.5649,80.7222,80.5256,80.6435,15900.0
2014-04-28 14:30:00,102.59,102.78,102.53,102.54,36100.0,80.6829,80.8323,80.6357,80.6435,36100.0
2014-04-28 14:40:00,102.56,102.85,102.39,102.79,17500.0,80.6593,80.8873,80.5256,80.8402,17500.0
2014-04-28 14:50:00,102.82,102.92,102.65,102.65,18200.0,80.8638,80.9424,80.7301,80.7301,18200.0
2014-04-28 15:00:00,102.69,102.98,102.67,102.98,47000.0,80.7615,80.9896,80.7458,80.9896,47000.0
2014-04-28 15:10:00,102.93,103.52,102.86,103.47,45800.0,80.9503,81.4143,80.8952,81.375,45800.0
2014-04-28 15:20:00,103.51,103.77,103.45,103.64,52500.0,81.4064,81.6109,81.3592,81.5086,52500.0
2014-04-28 15:30:00,103.6,103.84,103.53,103.57,46900.0,81.4772,81.6659,81.4221,81.4536,46900.0
2014-04-28 15:40:00,103.57,103.61,103.43,103.5,71700.0,81.4536,81.4851,81.3435,81.3985,71700.0
2014-04-28 15:50:00,103.5,103.61,103.31,103.43,170100.0,81.3985,81.4851,81.2491,81.3435,170100.0
2014-04-29 09:30:00,107.77,109.03,106.98,108.54,122000.0,84.7567,85.7477,84.1354,85.3623,122000.0
2014-04-29 09:40:00,108.55,109.73,108.29,109.03,129900.0,85.3702,86.2982,85.1657,85.7477,129900.0
2014-04-29 09:50:00,109.07,109.32,108.33,108.97,115100.0,85.7791,85.9757,85.1971,85.7005,115100.0
2014-04-29 10:00:00,108.97,109.24,108.8,109.0,109000.0,85.7005,85.9128,85.5668,85.7241,109000.0
2014-04-29 10:10:00,108.98,109.33,108.36,109.15,99600.0,85.7083,85.9836,85.2207,85.842,99600.0
2014-04-29 10:20:00,109.16,109.33,108.1,108.48,66300.0,85.8499,85.9836,85.0163,85.3151,66300.0
2014-04-29 10:30:00,108.42,108.9,108.42,108.73,41100.0,85.2679,85.6454,85.2679,85.5117,41100.0
2014-04-29 10:40:00,108.69,108.81,108.49,108.5,30700.0,85.4803,85.5746,85.323,85.3308,30700.0
2014-04-29 10:50:00,108.55,108.7,108.42,108.61,37900.0,85.3702,85.4881,85.2679,85.4174,37900.0
2014-04-29 11:00:00,108.6,108.95,108.6,108.92,35700.0,85.4095,85.6847,85.4095,85.6612,35700.0
2014-04-29 11:10:00,108.92,108.96,108.75,108.82,27900.0,85.6612,85.6926,85.5275,85.5825,27900.0
2014-04-29 11:20:00,108.87,109.27,108.87,109.21,23600.0,85.6218,85.9364,85.6218,85.8892,23600.0
2014-04-29 11:30:00,109.16,109.5,109.08,109.31,43700.0,85.8499,86.1173,85.787,85.9679,43700.0
2014-04-29 11:40:00,109.35,109.63,109.3,109.57,36100.0,85.9993,86.2195,85.96,86.1724,36100.0
2014-04-29 11:50:00,109.54,109.67,109.3,109.45,25000.0,86.1488,86.251,85.96,86.078,25000.0
2014-04-29 12:00:00,109.46,109.67,109.45,109.65,31800.0,86.0858,86.251,86.078,86.2353,31800.0
2014-04-29 12:10:00,109.63,109.76,109.54,109.64,25100.0,86.2195,86.3218,86.1488,86.2274,25100.0
2014-04-29 12:20:00,109.67,109.9,109.67,109.81,32500.0,86.251,86.4319,86.251,86.3611,32500.0
2014-04-29 12:30:00,109.82,109.91,109.74,109.77,14800.0,86.369,86.4397,86.3061,86.3296,14800.0
2014-04-29 12:40:00,109.77,109.84,109.7,109.76,14900.0,86.3296,86.3847,86.2746,86.3218,14900.0
2014-04-29 12:50:00,109.79,109.83,109.7,109.73,8400.0,86.3454,86.3768,86.2746,86.2982,8400.0
2014-04-29 13:00:00,109.75,109.75,109.32,109.4,20000.0,86.3139,86.3139,85.9757,86.0387,20000.0
2014-04-29 13:10:00,109.4,109.64,109.33,109.42,15600.0,86.0387,86.2274,85.9836,86.0544,15600.0
2014-04-29 13:20:00,109.43,109.58,109.41,109.57,15500.0,86.0622,86.1802,86.0465,86.1724,15500.0
2014-04-29 13:30:00,109.58,109.73,109.5,109.58,13400.0,86.1802,86.2982,86.1173,86.1802,13400.0
2014-04-29 13:40:00,109.59,109.72,109.49,109.72,18300.0,86.1881,86.2903,86.1094,86.2903,18300.0
2014-04-29 13:50:00,109.76,109.87,109.73,109.75,13900.0,86.3218,86.4083,86.2982,86.3139,13900.0
2014-04-29 14:00:00,109.76,109.91,109.73,109.76,21000.0,86.3218,86.4397,86.2982,86.3218,21000.0
2014-04-29 14:10:00,109.76,109.76,109.57,109.61,15000.0,86.3218,86.3218,86.1724,86.2038,15000.0
2014-04-29 14:20:00,109.62,109.67,109.5,109.5,29500.0,86.2117,86.251,86.1173,86.1173,29500.0
2014-04-29 14:30:00,109.5,109.5,109.35,109.47,27400.0,86.1173,86.1173,85.9993,86.0937,27400.0
2014-04-29 14:40:00,109.45,109.47,109.3,109.39,21600.0,86.078,86.0937,85.96,86.0308,21600.0
2014-04-29 14:50:00,109.38,109.38,109.09,109.19,37900.0,86.0229,86.0229,85.7949,85.8735,37900.0
2014-04-29 15:00:00,109.23,109.54,109.2,109.47,34200.0,85.905,86.1488,85.8814,86.0937,34200.0
2014-04-29 15:10:00,109.49,109.51,109.37,109.38,32300.0,86.1094,86.1252,86.0151,86.0229,32300.0
2014-04-29 15:20:00,109.4,109.8,109.39,109.68,45300.0,86.0387,86.3532,86.0308,86.2589,45300.0
2014-04-29 15:30:00,109.68,109.69,109.48,109.57,55200.0,86.2589,86.2667,86.1016,86.1724,55200.0
2014-04-29 15:40:00,109.58,109.69,109.55,109.69,75400.0,86.1802,86.2667,86.1566,86.2667,75400.0
2014-04-29 15:50:00,109.68,109.7,109.49,109.52,124600.0,86.2589,86.2746,86.1094,86.133,124600.0
2014-04-30 09:30:00,109.24,109.45,108.55,109.35,41600.0,85.9128,86.078,85.3702,85.9993,41600.0
2014-04-30 09:40:00,109.3,109.33,108.88,108.98,32300.0,85.96,85.9836,85.6297,85.7083,32300.0
2014-04-30 09:50:00,108.98,109.12,108.6,108.67,37700.0,85.7083,85.8184,85.4095,85.4645,37700.0
2014-04-30 10:00:00,108.65,108.85,108.47,108.73,33500.0,85.4488,85.6061,85.3072,85.5117,33500.0
2014-04-30 10:10:00,108.75,109.46,108.7,109.39,42600.0,85.5275,86.0858,85.4881,86.0308,42600.0
2014-04-30 10:20:00,109.39,109.51,109.27,109.42,21900.0,86.0308,86.1252,85.9364,86.0544,21900.0
2014-04-30 10:30:00,109.41,109.8,109.41,109.8,28200.0,86.0465,86.3532,86.0465,86.3532,28200.0
2014-04-30 10:40:00,109.81,110.07,109.76,110.01,56400.0,86.3611,86.5656,86.3218,86.5184,56400.0
2014-04-30 10:50:00,110.01,110.4,110.01,110.38,67700.0,86.5184,86.8251,86.5184,86.8094,67700.0
2014-04-30 11:00:00,110.37,110.5,110.37,110.44,49300.0,86.8015,86.9038,86.8015,86.8566,49300.0
2014-04-30 11:10:00,110.44,110.54,110.42,110.42,85800.0,86.8566,86.9352,86.8408,86.8408,85800.0
2014-04-30 11:20:00,110.42,110.47,110.11,110.14,29700.0,86.8408,86.8802,86.597,86.6206,29700.0
2014-04-30 11:30:00,110.14,110.4,110.14,110.4,31000.0,86.6206,86.8251,86.6206,86.8251,31000.0
2014-04-30 11:40:00,110.39,110.76,110.36,110.51,36600.0,86.8172,87.1082,86.7937,86.9116,36600.0
2014-04-30 11:50:00,110.52,110.53,110.18,110.19,10500.0,86.9195,86.9274,86.6521,86.66,10500.0
2014-04-30 12:00:00,110.21,110.42,110.19,110.29,13700.0,86.6757,86.8408,86.66,86.7386,13700.0
2014-04-30 12:10:00,110.34,110.37,110.13,110.14,5800.0,86.7779,86.8015,86.6128,86.6206,5800.0
2014-04-30 12:20:00,110.18,110.22,110.12,110.2,37800.0,86.6521,86.6836,86.6049,86.6678,37800.0
2014-04-30 12:30:00,110.21,110.21,110.07,110.15,69900.0,86.6757,86.6757,86.5656,86.6285,69900.0
2014-04-30 12:40:00,110.13,110.24,110.12,110.24,13500.0,86.6128,86.6993,86.6049,86.6993,13500.0
2014-04-30 12:50:00,110.23,110.38,110.21,110.37,11300.0,86.6914,86.8094,86.6757,86.8015,11300.0
2014-04-30 13:00:00,110.36,110.6,110.31,110.6,21100.0,86.7937,86.9824,86.7543,86.9824,21100.0
2014-04-30 13:10:00,110.6,110.73,110.57,110.66,17500.0,86.9824,87.0846,86.9588,87.0296,17500.0
2014-04-30 13:20:00,110.63,110.78,110.56,110.78,15700.0,87.006,87.124,86.9509,87.124,15700.0
2014-04-30 13:30:00,110.79,110.81,110.71,110.8,19300.0,87.1318,87.1476,87.0689,87.1397,19300.0
2014-04-30 13:40:00,110.8,110.81,110.71,110.76,14900.0,87.1397,87.1476,87.0689,87.1082,14900.0
2014-04-30 13:50:00,110.77,110.91,110.77,110.9,18200.0,87.1161,87.2262,87.1161,87.2183,18200.0
2014-04-30 14:00:00,110.9,111.38,110.82,111.3,68900.0,87.2183,87.5958,87.1554,87.5329,68900.0
2014-04-30 14:10:00,111.3,111.37,111.0,111.37,58400.0,87.5329,87.588,87.297,87.588,58400.0
2014-04-30 14:20:00,111.34,111.47,111.28,111.41,33800.0,87.5644,87.6666,87.5172,87.6194,33800.0
2014-04-30 14:30:00,111.42,111.54,111.2,111.38,46700.0,87.6273,87.7217,87.4543,87.5958,46700.0
2014-04-30 14:40:00,111.35,111.86,111.35,111.8,45700.0,87.5723,87.9733,87.5723,87.9262,45700.0
2014-04-30 14:50:00,111.77,111.94,111.75,111.82,35600.0,87.9026,88.0363,87.8868,87.9419,35600.0
2014-04-30 15:00:00,111.82,111.84,111.54,111.57,44800.0,87.9419,87.9576,87.7217,87.7453,44800.0
2014-04-30 15:10:00,111.57,111.62,111.3,111.39,38400.0,87.7453,87.7846,87.5329,87.6037,38400.0
2014-04-30 15:20:00,111.39,111.59,111.25,111.59,47400.0,87.6037,87.761,87.4936,87.761,47400.0
2014-04-30 15:30:00,111.58,111.75,111.58,111.63,51800.0,87.7531,87.8868,87.7531,87.7925,51800.0
2014-04-30 15:40:00,111.63,111.7,111.38,111.51,66600.0,87.7925,87.8475,87.5958,87.6981,66600.0
2014-04-30 15:50:00,111.52,111.67,111.45,111.58,114400.0,87.7059,87.8239,87.6509,87.7531,114400.0
2014-05-01 09:30:00,111.79,111.88,110.64,111.0,48300.0,87.9183,87.9891,87.0139,87.297,48300.0
2014-05-01 09:40:00,111.0,111.71,111.0,111.44,21300.0,87.297,87.8554,87.297,87.643,21300.0
2014-05-01 09:50:00,111.49,111.58,110.85,110.95,23200.0,87.6824,87.7531,87.179,87.2577,23200.0
2014-05-01 10:00:00,111.0,111.17,110.86,110.94,20200.0,87.297,87.4307,87.1869,87.2498,20200.0
2014-05-01 10:10:00,110.94,111.04,110.52,110.58,26000.0,87.2498,87.3284,86.9195,86.9667,26000.0
2014-05-01 10:20:00,110.61,111.22,110.52,111.15,29700.0,86.9903,87.47,86.9195,87.415,29700.0
2014-05-01 10:30:00,111.17,111.47,111.17,111.34,25500.0,87.4307,87.6666,87.4307,87.5644,25500.0
2014-05-01 10:40:00,111.36,111.67,111.36,111.51,14200.0,87.5801,87.8239,87.5801,87.6981,14200.0
2014-05-01 10:50:00,111.59,111.88,111.59,111.62,40900.0,87.761,87.9891,87.761,87.7846,40900.0
2014-05-01 11:00:00,111.65,111.65,111.19,111.29,14600.0,87.8082,87.8082,87.4464,87.5251,14600.0
2014-05-01 11:10:00,111.29,111.46,111.26,111.38,12100.0,87.5251,87.6588,87.5015,87.5958,12100.0
2014-05-01 11:20:00,111.35,111.53,111.28,111.48,17200.0,87.5723,87.7138,87.5172,87.6745,17200.0
2014-05-01 11:30:00,111.48,111.62,111.4,111.51,35400.0,87.6745,87.7846,87.6116,87.6981,35400.0
2014-05-01 11:40:00,111.53,111.61,111.39,111.54,14200.0,87.7138,87.7767,87.6037,87.7217,14200.0
2014-05-01 11:50:00,111.55,111.65,111.45,111.53,36500.0,87.7295,87.8082,87.6509,87.7138,36500.0
2014-05-01 12:00:00,111.54,111.74,111.46,111.71,25800.0,87.7217,87.879,87.6588,87.8554,25800.0
2014-05-01 12:10:00,111.79,111.79,111.52,111.52,9700.0,87.9183,87.9183,87.7059,87.7059,9700.0
2014-05-01 12:20:00,111.49,111.67,111.44,111.67,8000.0,87.6824,87.8239,87.643,87.8239,8000.0
2014-05-01 12:30:00,111.64,111.64,111.44,111.44,11500.0,87.8003,87.8003,87.643,87.643,11500.0
2014-05-01 12:40:00,111.49,111.56,111.3,111.4,7300.0,87.6824,87.7374,87.5329,87.6116,7300.0
2014-05-01 12:50:00,111.37,111.48,111.3,111.36,9100.0,87.588,87.6745,87.5329,87.5801,9100.0
2014-05-01 13:00:00,111.35,111.44,111.24,111.33,24400.0,87.5723,87.643,87.4857,87.5565,24400.0
2014-05-01 13:10:00,111.33,111.35,111.16,111.23,10400.0,87.5565,87.5723,87.4228,87.4779,10400.0
2014-05-01 13:20:00,111.21,111.29,111.04,111.12,11100.0,87.4621,87.5251,87.3284,87.3914,11100.0
2014-05-01 13:30:00,111.13,111.18,111.05,111.15,9700.0,87.3992,87.4386,87.3363,87.415,9700.0
2014-05-01 13:40:00,111.19,111.24,110.97,111.16,31500.0,87.4464,87.4857,87.2734,87.4228,31500.0
2014-05-01 13:50:00,111.16,111.16,110.86,110.97,27400.0,87.4228,87.4228,87.1869,87.2734,27400.0
2014-05-01 14:00:00,110.94,111.17,110.94,111.14,11500.0,87.2498,87.4307,87.2498,87.4071,11500.0
2014-05-01 14:10:00,111.14,111.2,111.03,111.17,19800.0,87.4071,87.4543,87.3206,87.4307,19800.0
2014-05-01 14:20:00,111.17,111.28,111.12,111.25,11300.0,87.4307,87.5172,87.3914,87.4936,11300.0
2014-05-01 14:30:00,111.3,111.36,111.14,111.18,21000.0,87.5329,87.5801,87.4071,87.4386,21000.0
2014-05-01 14:40:00,111.17,111.23,110.92,111.09,18500.0,87.4307,87.4779,87.2341,87.3678,18500.0
2014-05-01 14:50:00,111.11,111.27,111.11,111.23,27300.0,87.3835,87.5093,87.3835,87.4779,27300.0
2014-05-01 15:00:00,111.21,111.35,111.15,111.29,24800.0,87.4621,87.5723,87.415,87.5251,24800.0
2014-05-01 15:10:00,111.28,111.66,111.25,111.59,37100.0,87.5172,87.8161,87.4936,87.761,37100.0
2014-05-01 15:20:00,111.57,111.64,111.52,111.53,39100.0,87.7453,87.8003,87.7059,87.7138,39100.0
2014-05-01 15:30:00,111.53,111.59,111.45,111.55,49700.0,87.7138,87.761,87.6509,87.7295,49700.0
2014-05-01 15:40:00,111.55,111.62,111.34,111.35,45200.0,87.7295,87.7846,87.5644,87.5723,45200.0
2014-05-01 15:50:00,111.36,111.64,111.36,111.6,126500.0,87.5801,87.8003,87.5801,87.7689,126500.0
2014-05-02 09:30:00,111.63,112.49,111.63,112.39,18100.0,87.7925,88.4688,87.7925,88.3902,18100.0
2014-05-02 09:40:00,112.55,113.0,112.36,112.58,21800.0,88.516,88.8699,88.3666,88.5396,21800.0
2014-05-02 09:50:00,112.51,112.91,112.44,112.85,16000.0,88.4845,88.7991,88.4295,88.7519,16000.0
2014-05-02 10:00:00,113.0,113.06,112.71,112.95,14500.0,88.8699,88.9171,88.6418,88.8306,14500.0
2014-05-02 10:10:00,112.91,113.14,112.91,113.06,10100.0,88.7991,88.98,88.7991,88.9171,10100.0
2014-05-02 10:20:00,112.97,113.03,112.53,112.57,25000.0,88.8463,88.8935,88.5003,88.5317,25000.0
2014-05-02 10:30:00,112.57,112.73,112.35,112.66,12300.0,88.5317,88.6576,88.3587,88.6025,12300.0
2014-05-02 10:40:00,112.62,112.66,111.82,111.95,13600.0,88.5711,88.6025,87.9419,88.0441,13600.0
2014-05-02 10:50:00,111.86,112.2,111.74,112.0,12100.0,87.9733,88.2407,87.879,88.0834,12100.0
2014-05-02 11:00:00,111.98,112.21,111.93,112.04,15200.0,88.0677,88.2486,88.0284,88.1149,15200.0
2014-05-02 11:10:00,112.09,112.09,111.89,112.03,14800.0,88.1542,88.1542,87.9969,88.107,14800.0
2014-05-02 11:20:00,112.09,112.09,111.84,111.85,13900.0,88.1542,88.1542,87.9576,87.9655,13900.0
2014-05-02 11:30:00,111.91,112.06,111.86,111.89,12700.0,88.0127,88.1306,87.9733,87.9969,12700.0
2014-05-02 11:40:00,111.89,112.06,111.83,112.05,24600.0,87.9969,88.1306,87.9498,88.1228,24600.0
2014-05-02 11:50:00,112.03,112.29,112.02,112.2,34100.0,88.107,88.3115,88.0992,88.2407,34100.0
2014-05-02 12:00:00,112.2,112.21,112.09,112.18,15300.0,88.2407,88.2486,88.1542,88.225,15300.0
2014-05-02 12:10:00,112.17,112.24,112.09,112.21,28800.0,88.2171,88.2722,88.1542,88.2486,28800.0
2014-05-02 12:20:00,112.21,112.3,112.04,112.09,31500.0,88.2486,88.3194,88.1149,88.1542,31500.0
2014-05-02 12:30:00,112.07,112.37,112.05,112.32,19300.0,88.1385,88.3744,88.1228,88.3351,19300.0
2014-05-02 12:40:00,112.32,112.42,112.29,112.38,4200.0,88.3351,88.4138,88.3115,88.3823,4200.0
2014-05-02 12:50:00,112.35,112.38,112.18,112.21,5700.0,88.3587,88.3823,88.225,88.2486,5700.0
2014-05-02 13:00:00,112.23,112.29,112.11,112.15,7100.0,88.2643,88.3115,88.17,88.2014,7100.0
2014-05-02 13:10:00,112.14,112.14,111.91,112.0,6100.0,88.1936,88.1936,88.0127,88.0834,6100.0
2014-05-02 13:20:00,112.06,112.19,112.02,112.05,6000.0,88.1306,88.2329,88.0992,88.1228,6000.0
2014-05-02 13:30:00,112.04,112.13,111.93,111.93,33100.0,88.1149,88.1857,88.0284,88.0284,33100.0
2014-05-02 13:40:00,111.94,111.96,111.83,111.96,7400.0,88.0363,88.052,87.9498,88.052,7400.0
2014-05-02 13:50:00,111.98,111.98,111.82,111.88,10100.0,88.0677,88.0677,87.9419,87.9891,10100.0
2014-05-02 14:00:00,111.86,111.93,111.74,111.74,17900.0,87.9733,88.0284,87.879,87.879,17900.0
2014-05-02 14:10:00,111.74,111.9,111.7,111.89,15600.0,87.879,88.0048,87.8475,87.9969,15600.0
2014-05-02 14:20:00,111.89,111.89,111.73,111.81,5200.0,87.9969,87.9969,87.8711,87.934,5200.0
2014-05-02 14:30:00,111.81,111.93,111.75,111.9,14000.0,87.934,88.0284,87.8868,88.0048,14000.0
2014-05-02 14:40:00,111.9,112.1,111.88,112.08,17400.0,88.0048,88.1621,87.9891,88.1464,17400.0
2014-05-02 14:50:00,112.08,112.13,112.06,112.12,7700.0,88.1464,88.1857,88.1306,88.1778,7700.0
2014-05-02 15:00:00,112.08,112.35,112.08,112.35,15000.0,88.1464,88.3587,88.1464,88.3587,15000.0
2014-05-02 15:10:00,112.33,112.35,112.26,112.32,11800.0,88.343,88.3587,88.2879,88.3351,11800.0
2014-05-02 15:20:00,112.31,112.35,112.23,112.31,21700.0,88.3273,88.3587,88.2643,88.3273,21700.0
2014-05-02 15:30:00,112.33,112.36,112.25,112.27,20000.0,88.343,88.3666,88.2801,88.2958,20000.0
2014-05-02 15:40:00,112.26,112.4,112.24,112.37,39100.0,88.2879,88.398,88.2722,88.3744,39100.0
2014-05-02 15:50:00,112.38,112.44,112.3,112.34,106700.0,88.3823,88.4295,88.3194,88.3508,106700.0
2014-05-05 09:30:00,111.24,111.65,110.18,110.46,22700.0,87.4857,87.8082,86.6521,86.8723,22700.0
2014-05-05 09:40:00,110.41,110.75,110.21,110.44,14400.0,86.833,87.1004,86.6757,86.8566,14400.0
2014-05-05 09:50:00,110.57,111.24,110.57,111.12,27700.0,86.9588,87.4857,86.9588,87.3914,27700.0
2014-05-05 10:00:00,111.27,111.38,111.11,111.32,18900.0,87.5093,87.5958,87.3835,87.5487,18900.0
2014-05-05 10:10:00,111.32,111.68,111.3,111.68,13600.0,87.5487,87.8318,87.5329,87.8318,13600.0
2014-05-05 10:20:00,111.7,111.77,111.4,111.4,19200.0,87.8475,87.9026,87.6116,87.6116,19200.0
2014-05-05 10:30:00,111.47,111.77,111.47,111.63,17000.0,87.6666,87.9026,87.6666,87.7925,17000.0
2014-05-05 10:40:00,111.67,111.94,111.61,111.79,34600.0,87.8239,88.0363,87.7767,87.9183,34600.0
2014-05-05 10:50:00,111.83,111.84,111.64,111.74,28100.0,87.9498,87.9576,87.8003,87.879,28100.0
2014-05-05 11:00:00,111.76,111.83,111.62,111.82,30100.0,87.8947,87.9498,87.7846,87.9419,30100.0
2014-05-05 11:10:00,111.82,111.94,111.69,111.69,17500.0,87.9419,88.0363,87.8396,87.8396,17500.0
2014-05-05 11:20:00,111.66,111.82,111.57,111.82,11400.0,87.8161,87.9419,87.7453,87.9419,11400.0
2014-05-05 11:30:00,111.82,111.94,111.71,111.79,20800.0,87.9419,88.0363,87.8554,87.9183,20800.0
2014-05-05 11:40:00,111.81,111.96,111.65,111.84,28300.0,87.934,88.052,87.8082,87.9576,28300.0
2014-05-05 11:50:00,111.89,112.05,111.77,111.99,26100.0,87.9969,88.1228,87.9026,88.0756,26100.0
2014-05-05 12:00:00,111.91,112.09,111.91,111.95,12000.0,88.0127,88.1542,88.0127,88.0441,12000.0
2014-05-05 12:10:00,111.95,112.24,111.95,112.18,12600.0,88.0441,88.2722,88.0441,88.225,12600.0
2014-05-05 12:20:00,112.17,112.26,112.06,112.24,19600.0,88.2171,88.2879,88.1306,88.2722,19600.0
2014-05-05 12:30:00,112.26,112.44,112.24,112.42,23900.0,88.2879,88.4295,88.2722,88.4138,23900.0
2014-05-05 12:40:00,112.46,112.47,112.3,112.33,6000.0,88.4452,88.4531,88.3194,88.343,6000.0
2014-05-05 12:50:00,112.37,112.37,112.11,112.11,7200.0,88.3744,88.3744,88.17,88.17,7200.0
2014-05-05 13:00:00,112.05,112.08,112.01,112.01,7200.0,88.1228,88.1464,88.0913,88.0913,7200.0
2014-05-05 13:10:00,112.01,112.01,111.79,111.94,7800.0,88.0913,88.0913,87.9183,88.0363,7800.0
2014-05-05 13:20:00,111.93,111.96,111.82,111.85,2500.0,88.0284,88.052,87.9419,87.9655,2500.0
2014-05-05 13:30:00,111.87,111.96,111.83,111.86,4800.0,87.9812,88.052,87.9498,87.9733,4800.0
2014-05-05 13:40:00,111.87,111.98,111.87,111.89,11000.0,87.9812,88.0677,87.9812,87.9969,11000.0
2014-05-05 13:50:00,111.9,111.95,111.86,111.86,4500.0,88.0048,88.0441,87.9733,87.9733,4500.0
2014-05-05 14:00:00,111.88,111.93,111.79,111.9,12600.0,87.9891,88.0284,87.9183,88.0048,12600.0
2014-05-05 14:10:00,111.9,111.93,111.79,111.81,7800.0,88.0048,88.0284,87.9183,87.934,7800.0
2014-05-05 14:20:00,111.79,111.92,111.79,111.89,8800.0,87.9183,88.0205,87.9183,87.9969,8800.0
2014-05-05 14:30:00,111.89,111.95,111.88,111.9,10100.0,87.9969,88.0441,87.9891,88.0048,10100.0
2014-05-05 14:40:00,111.9,112.25,111.9,112.25,11100.0,88.0048,88.2801,88.0048,88.2801,11100.0
2014-05-05 14:50:00,112.25,112.28,112.2,112.2,10600.0,88.2801,88.3037,88.2407,88.2407,10600.0
2014-05-05 15:00:00,112.2,112.2,112.04,112.11,13400.0,88.2407,88.2407,88.1149,88.17,13400.0
2014-05-05 15:10:00,112.12,112.15,112.05,112.12,14100.0,88.1778,88.2014,88.1228,88.1778,14100.0
2014-05-05 15:20:00,112.14,112.18,112.07,112.18,18700.0,88.1936,88.225,88.1385,88.225,18700.0
2014-05-05 15:30:00,112.19,112.29,112.18,112.28,17600.0,88.2329,88.3115,88.225,88.3037,17600.0
2014-05-05 15:40:00,112.27,112.29,112.03,112.14,27600.0,88.2958,88.3115,88.107,88.1936,27600.0
2014-05-05 15:50:00,112.11,112.25,112.11,112.16,43800.0,88.17,88.2801,88.17,88.2093,43800.0
2014-05-06 09:30:00,111.14,111.85,110.33,110.59,47900.0,87.4071,87.9655,86.7701,86.9745,47900.0
2014-05-06 09:40:00,110.58,111.09,110.31,111.09,32300.0,86.9667,87.3678,86.7543,87.3678,32300.0
2014-05-06 09:50:00,111.08,111.08,110.7,110.94,24500.0,87.3599,87.3599,87.0611,87.2498,24500.0
2014-05-06 10:00:00,110.83,111.05,110.72,110.78,8900.0,87.1633,87.3363,87.0768,87.124,8900.0
2014-05-06 10:10:00,110.84,111.07,110.78,111.0,19500.0,87.1712,87.352,87.124,87.297,19500.0
2014-05-06 10:20:00,110.97,111.5,110.96,111.49,20700.0,87.2734,87.6902,87.2655,87.6824,20700.0
2014-05-06 10:30:00,111.56,111.83,111.56,111.62,20200.0,87.7374,87.9498,87.7374,87.7846,20200.0
2014-05-06 10:40:00,111.63,111.69,111.42,111.46,15100.0,87.7925,87.8396,87.6273,87.6588,15100.0
2014-05-06 10:50:00,111.45,111.45,111.05,111.06,11900.0,87.6509,87.6509,87.3363,87.3442,11900.0
2014-05-06 11:00:00,111.04,111.33,110.96,111.29,36700.0,87.3284,87.5565,87.2655,87.5251,36700.0
2014-05-06 11:10:00,111.29,111.44,111.29,111.44,8200.0,87.5251,87.643,87.5251,87.643,8200.0
2014-05-06 11:20:00,111.45,111.51,111.32,111.42,16800.0,87.6509,87.6981,87.5487,87.6273,16800.0
2014-05-06 11:30:00,111.39,111.51,111.32,111.51,16200.0,87.6037,87.6981,87.5487,87.6981,16200.0
2014-05-06 11:40:00,111.51,111.53,111.41,111.51,12300.0,87.6981,87.7138,87.6194,87.6981,12300.0
2014-05-06 11:50:00,111.52,111.55,111.45,111.47,9200.0,87.7059,87.7295,87.6509,87.6666,9200.0
2014-05-06 12:00:00,111.49,111.61,111.49,111.56,59700.0,87.6824,87.7767,87.6824,87.7374,59700.0
2014-05-06 12:10:00,111.5,111.59,111.37,111.37,12400.0,87.6902,87.761,87.588,87.588,12400.0
2014-05-06 12:20:00,111.39,111.47,111.33,111.43,22600.0,87.6037,87.6666,87.5565,87.6352,22600.0
2014-05-06 12:30:00,111.42,111.51,111.35,111.46,17200.0,87.6273,87.6981,87.5723,87.6588,17200.0
2014-05-06 12:40:00,111.5,111.5,111.39,111.46,10900.0,87.6902,87.6902,87.6037,87.6588,10900.0
2014-05-06 12:50:00,111.45,111.5,111.4,111.42,11700.0,87.6509,87.6902,87.6116,87.6273,11700.0
2014-05-06 13:00:00,111.44,111.44,111.32,111.42,20100.0,87.643,87.643,87.5487,87.6273,20100.0
2014-05-06 13:10:00,111.36,111.42,111.26,111.3,15700.0,87.5801,87.6273,87.5015,87.5329,15700.0
2014-05-06 13:20:00,111.32,111.32,111.1,111.18,8400.0,87.5487,87.5487,87.3756,87.4386,8400.0
2014-05-06 13:30:00,111.17,111.2,111.04,111.08,5200.0,87.4307,87.4543,87.3284,87.3599,5200.0
2014-05-06 13:40:00,111.03,111.09,110.78,110.78,8000.0,87.3206,87.3678,87.124,87.124,8000.0
2014-05-06 13:50:00,110.84,110.97,110.8,110.87,7800.0,87.1712,87.2734,87.1397,87.1948,7800.0
2014-05-06 14:00:00,110.86,110.86,110.65,110.82,8600.0,87.1869,87.1869,87.0217,87.1554,8600.0
2014-05-06 14:10:00,110.82,110.98,110.82,110.96,10200.0,87.1554,87.2813,87.1554,87.2655,10200.0
2014-05-06 14:20:00,110.96,110.99,110.75,110.82,11000.0,87.2655,87.2891,87.1004,87.1554,11000.0
2014-05-06 14:30:00,110.81,110.91,110.78,110.86,5600.0,87.1476,87.2262,87.124,87.1869,5600.0
2014-05-06 14:40:00,110.86,111.1,110.86,110.98,22900.0,87.1869,87.3756,87.1869,87.2813,22900.0
2014-05-06 14:50:00,110.98,111.06,110.85,110.85,9400.0,87.2813,87.3442,87.179,87.179,9400.0
2014-05-06 15:00:00,110.85,110.87,110.61,110.7,13700.0,87.179,87.1948,86.9903,87.0611,13700.0
2014-05-06 15:10:00,110.71,110.96,110.71,110.92,18400.0,87.0689,87.2655,87.0689,87.2341,18400.0
2014-05-06 15:20:00,110.94,111.12,110.89,110.89,20300.0,87.2498,87.3914,87.2105,87.2105,20300.0
2014-05-06 15:30:00,110.92,111.0,110.84,110.99,18600.0,87.2341,87.297,87.1712,87.2891,18600.0
2014-05-06 15:40:00,111.0,111.0,110.69,110.71,34400.0,87.297,87.297,87.0532,87.0689,34400.0
2014-05-06 15:50:00,110.7,110.7,110.53,110.61,106600.0,87.0611,87.0611,86.9274,86.9903,106600.0
2014-05-07 09:30:00,110.37,110.77,110.25,110.33,29100.0,87.2527,87.5689,87.1579,87.2211,29100.0
2014-05-07 09:40:00,110.29,110.88,110.17,110.88,15000.0,87.1895,87.6559,87.0946,87.6559,15000.0
2014-05-07 09:50:00,110.76,110.9,110.18,110.25,19600.0,87.561,87.6717,87.1025,87.1579,19600.0
2014-05-07 10:00:00,110.3,110.58,109.72,109.82,14400.0,87.1974,87.4187,86.7389,86.8179,14400.0
2014-05-07 10:10:00,109.82,109.9,109.3,109.65,16300.0,86.8179,86.8812,86.4068,86.6835,16300.0
2014-05-07 10:20:00,109.68,110.2,109.68,110.2,34200.0,86.7072,87.1183,86.7072,87.1183,34200.0
2014-05-07 10:30:00,110.11,110.48,109.89,110.37,10000.0,87.0472,87.3397,86.8733,87.2527,10000.0
2014-05-07 10:40:00,110.41,110.42,110.01,110.16,17500.0,87.2843,87.2922,86.9681,87.0867,17500.0
2014-05-07 10:50:00,110.19,110.27,109.94,110.02,25100.0,87.1104,87.1737,86.9128,86.976,25100.0
2014-05-07 11:00:00,109.99,110.03,109.76,110.02,12100.0,86.9523,86.9839,86.7705,86.976,12100.0
2014-05-07 11:10:00,110.03,110.26,109.9,109.95,8000.0,86.9839,87.1658,86.8812,86.9207,8000.0
2014-05-07 11:20:00,109.85,110.05,109.75,110.02,13000.0,86.8416,86.9997,86.7626,86.976,13000.0
2014-05-07 11:30:00,110.01,110.51,110.0,110.51,13300.0,86.9681,87.3634,86.9602,87.3634,13300.0
2014-05-07 11:40:00,110.54,110.91,110.5,110.7,9800.0,87.3871,87.6796,87.3555,87.5136,9800.0
2014-05-07 11:50:00,110.73,110.87,110.69,110.76,7400.0,87.5373,87.648,87.5057,87.561,7400.0
2014-05-07 12:00:00,110.67,110.71,110.48,110.64,6000.0,87.4899,87.5215,87.3397,87.4662,6000.0
2014-05-07 12:10:00,110.7,110.87,110.61,110.87,4700.0,87.5136,87.648,87.4425,87.648,4700.0
2014-05-07 12:20:00,110.87,111.0,110.81,110.81,4400.0,87.648,87.7508,87.6006,87.6006,4400.0
2014-05-07 12:30:00,110.81,110.89,110.67,110.73,11400.0,87.6006,87.6638,87.4899,87.5373,11400.0
2014-05-07 12:40:00,110.7,110.7,110.46,110.59,7200.0,87.5136,87.5136,87.3239,87.4266,7200.0
2014-05-07 12:50:00,110.59,110.67,110.43,110.43,8700.0,87.4266,87.4899,87.3002,87.3002,8700.0
2014-05-07 13:00:00,110.42,110.59,110.3,110.31,10000.0,87.2922,87.4266,87.1974,87.2053,10000.0
2014-05-07 13:10:00,110.36,110.7,110.35,110.7,6400.0,87.2448,87.5136,87.2369,87.5136,6400.0
2014-05-07 13:20:00,110.65,110.7,110.54,110.54,5600.0,87.4741,87.5136,87.3871,87.3871,5600.0
2014-05-07 13:30:00,110.65,110.84,110.65,110.74,6700.0,87.4741,87.6243,87.4741,87.5452,6700.0
2014-05-07 13:40:00,110.74,110.74,110.55,110.57,17900.0,87.5452,87.5452,87.395,87.4108,17900.0
2014-05-07 13:50:00,110.54,110.65,110.39,110.39,8200.0,87.3871,87.4741,87.2685,87.2685,8200.0
2014-05-07 14:00:00,110.35,110.75,110.33,110.72,11200.0,87.2369,87.5531,87.2211,87.5294,11200.0
2014-05-07 14:10:00,110.68,110.93,110.64,110.92,14000.0,87.4978,87.6954,87.4662,87.6875,14000.0
2014-05-07 14:20:00,110.91,111.07,110.79,111.05,11300.0,87.6796,87.8061,87.5848,87.7903,11300.0
2014-05-07 14:30:00,111.06,111.18,111.06,111.15,16500.0,87.7982,87.8931,87.7982,87.8693,16500.0
2014-05-07 14:40:00,111.16,111.25,111.05,111.09,9600.0,87.8773,87.9484,87.7903,87.8219,9600.0
2014-05-07 14:50:00,111.03,111.1,110.94,111.08,12600.0,87.7745,87.8298,87.7033,87.814,12600.0
2014-05-07 15:00:00,111.11,111.11,110.86,110.96,27900.0,87.8377,87.8377,87.6401,87.7191,27900.0
2014-05-07 15:10:00,110.98,111.09,110.97,110.99,21300.0,87.735,87.8219,87.727,87.7429,21300.0
2014-05-07 15:20:00,110.99,111.08,110.89,111.04,15000.0,87.7429,87.814,87.6638,87.7824,15000.0
2014-05-07 15:30:00,111.04,111.24,111.02,111.17,29200.0,87.7824,87.9405,87.7666,87.8852,29200.0
2014-05-07 15:40:00,111.2,111.44,111.18,111.38,46400.0,87.9089,88.0986,87.8931,88.0512,46400.0
2014-05-07 15:50:00,111.39,111.69,111.31,111.58,159300.0,88.0591,88.2962,87.9958,88.2093,159300.0
2014-05-08 09:30:00,111.14,112.04,111.14,112.04,21500.0,87.8614,88.5729,87.8614,88.5729,21500.0
2014-05-08 09:40:00,112.02,112.37,111.91,112.26,15600.0,88.5571,88.8338,88.4702,88.7469,15600.0
2014-05-08 09:50:00,112.27,112.5,112.14,112.5,20900.0,88.7548,88.9366,88.652,88.9366,20900.0
2014-05-08 10:00:00,112.52,112.57,112.29,112.45,11800.0,88.9524,88.9919,88.7706,88.8971,11800.0
2014-05-08 10:10:00,112.46,112.71,112.44,112.44,12900.0,88.905,89.1026,88.8892,88.8892,12900.0
2014-05-08 10:20:00,112.47,112.7,112.46,112.52,16600.0,88.9129,89.0947,88.905,88.9524,16600.0
2014-05-08 10:30:00,112.5,112.56,112.28,112.37,5200.0,88.9366,88.984,88.7627,88.8338,5200.0
2014-05-08 10:40:00,112.42,112.56,112.27,112.38,14500.0,88.8733,88.984,88.7548,88.8417,14500.0
2014-05-08 10:50:00,112.38,112.49,112.3,112.32,19300.0,88.8417,88.9287,88.7785,88.7943,19300.0
2014-05-08 11:00:00,112.29,112.47,112.25,112.39,35000.0,88.7706,88.9129,88.7389,88.8496,35000.0
2014-05-08 11:10:00,112.43,112.47,112.28,112.35,11200.0,88.8812,88.9129,88.7627,88.818,11200.0
2014-05-08 11:20:00,112.43,112.43,112.24,112.34,4700.0,88.8812,88.8812,88.731,88.8101,4700.0
2014-05-08 11:30:00,112.4,112.48,112.31,112.31,10200.0,88.8575,88.9208,88.7864,88.7864,10200.0
2014-05-08 11:40:00,112.34,112.38,112.16,112.23,27600.0,88.8101,88.8417,88.6678,88.7231,27600.0
2014-05-08 11:50:00,112.27,112.32,112.23,112.27,15400.0,88.7548,88.7943,88.7231,88.7548,15400.0
2014-05-08 12:00:00,112.28,112.34,112.22,112.3,9100.0,88.7627,88.8101,88.7152,88.7785,9100.0
2014-05-08 12:10:00,112.3,112.34,112.24,112.25,9600.0,88.7785,88.8101,88.731,88.7389,9600.0
2014-05-08 12:20:00,112.21,112.35,112.18,112.32,9200.0,88.7073,88.818,88.6836,88.7943,9200.0
2014-05-08 12:30:00,112.33,112.39,112.3,112.38,9700.0,88.8022,88.8496,88.7785,88.8417,9700.0
2014-05-08 12:40:00,112.37,112.38,112.29,112.33,7500.0,88.8338,88.8417,88.7706,88.8022,7500.0
2014-05-08 12:50:00,112.31,112.31,112.15,112.28,11500.0,88.7864,88.7864,88.6599,88.7627,11500.0
2014-05-08 13:00:00,112.29,112.4,112.21,112.36,12000.0,88.7706,88.8575,88.7073,88.8259,12000.0
2014-05-08 13:10:00,112.33,112.33,112.1,112.25,9300.0,88.8022,88.8022,88.6204,88.7389,9300.0
2014-05-08 13:20:00,112.25,112.32,112.01,112.32,11700.0,88.7389,88.7943,88.5492,88.7943,11700.0
2014-05-08 13:30:00,112.32,112.35,112.14,112.25,13500.0,88.7943,88.818,88.652,88.7389,13500.0
2014-05-08 13:40:00,112.17,112.23,112.03,112.03,13800.0,88.6757,88.7231,88.565,88.565,13800.0
2014-05-08 13:50:00,112.03,112.09,111.82,111.98,7800.0,88.565,88.6125,88.399,88.5255,7800.0
2014-05-08 14:00:00,112.0,112.0,111.64,111.64,10000.0,88.5413,88.5413,88.2567,88.2567,10000.0
2014-05-08 14:10:00,111.62,111.62,111.38,111.59,35400.0,88.2409,88.2409,88.0512,88.2172,35400.0
2014-05-08 14:20:00,111.59,111.65,111.45,111.62,8700.0,88.2172,88.2646,88.1065,88.2409,8700.0
2014-05-08 14:30:00,111.62,111.75,111.53,111.53,9100.0,88.2409,88.3437,88.1698,88.1698,9100.0
2014-05-08 14:40:00,111.52,111.57,111.26,111.3,10500.0,88.1618,88.2014,87.9563,87.9879,10500.0
2014-05-08 14:50:00,111.28,111.49,111.28,111.4,28000.0,87.9721,88.1381,87.9721,88.067,28000.0
2014-05-08 15:00:00,111.39,111.39,111.04,111.11,31300.0,88.0591,88.0591,87.7824,87.8377,31300.0
2014-05-08 15:10:00,111.03,111.4,111.01,111.36,13800.0,87.7745,88.067,87.7587,88.0354,13800.0
2014-05-08 15:20:00,111.36,111.5,111.34,111.45,14400.0,88.0354,88.146,88.0196,88.1065,14400.0
2014-05-08 15:30:00,111.44,111.54,111.32,111.37,20800.0,88.0986,88.1777,88.0037,88.0433,20800.0
2014-05-08 15:40:00,111.37,111.38,111.21,111.23,19600.0,88.0433,88.0512,87.9168,87.9326,19600.0
2014-05-08 15:50:00,111.23,111.42,111.18,111.34,42700.0,87.9326,88.0828,87.8931,88.0196,42700.0
2014-05-09 09:30:00,111.23,111.61,110.78,110.95,21900.0,87.9326,88.233,87.5768,87.7112,21900.0
2014-05-09 09:40:00,111.0,111.0,110.48,110.9,20900.0,87.7508,87.7508,87.3397,87.6717,20900.0
2014-05-09 09:50:00,110.91,111.12,110.73,110.93,21900.0,87.6796,87.8456,87.5373,87.6954,21900.0
2014-05-09 10:00:00,110.81,111.07,110.61,110.84,27700.0,87.6006,87.8061,87.4425,87.6243,27700.0
2014-05-09 10:10:00,110.78,111.39,110.78,111.24,10000.0,87.5768,88.0591,87.5768,87.9405,10000.0
2014-05-09 10:20:00,111.19,111.21,110.96,110.96,10100.0,87.901,87.9168,87.7191,87.7191,10100.0
2014-05-09 10:30:00,111.02,111.24,110.82,110.89,15100.0,87.7666,87.9405,87.6085,87.6638,15100.0
2014-05-09 10:40:00,110.9,110.9,110.57,110.8,50000.0,87.6717,87.6717,87.4108,87.5927,50000.0
2014-05-09 10:50:00,110.84,110.87,110.54,110.59,19300.0,87.6243,87.648,87.3871,87.4266,19300.0
2014-05-09 11:00:00,110.5,110.69,110.41,110.41,13600.0,87.3555,87.5057,87.2843,87.2843,13600.0
2014-05-09 11:10:00,110.38,110.58,110.34,110.51,10200.0,87.2606,87.4187,87.229,87.3634,10200.0
2014-05-09 11:20:00,110.46,110.64,110.44,110.52,7300.0,87.3239,87.4662,87.3081,87.3713,7300.0
2014-05-09 11:30:00,110.52,110.9,110.49,110.79,8200.0,87.3713,87.6717,87.3476,87.5848,8200.0
2014-05-09 11:40:00,110.78,110.93,110.66,110.93,3800.0,87.5768,87.6954,87.482,87.6954,3800.0
2014-05-09 11:50:00,110.93,110.98,110.77,110.95,5600.0,87.6954,87.735,87.5689,87.7112,5600.0
2014-05-09 12:00:00,110.95,111.02,110.73,110.89,5600.0,87.7112,87.7666,87.5373,87.6638,5600.0
2014-05-09 12:10:00,110.93,111.04,110.89,110.95,4800.0,87.6954,87.7824,87.6638,87.7112,4800.0
2014-05-09 12:20:00,111.01,111.02,110.79,110.83,13100.0,87.7587,87.7666,87.5848,87.6164,13100.0
2014-05-09 12:30:00,110.82,111.32,110.78,111.24,9900.0,87.6085,88.0037,87.5768,87.9405,9900.0
2014-05-09 12:40:00,111.3,111.33,111.15,111.21,11500.0,87.9879,88.0116,87.8693,87.9168,11500.0
2014-05-09 12:50:00,111.32,111.35,111.17,111.27,10500.0,88.0037,88.0275,87.8852,87.9642,10500.0
2014-05-09 13:00:00,111.27,111.32,111.16,111.16,15300.0,87.9642,88.0037,87.8773,87.8773,15300.0
2014-05-09 13:10:00,111.18,111.26,111.13,111.14,9500.0,87.8931,87.9563,87.8535,87.8614,9500.0
2014-05-09 13:20:00,111.08,111.1,111.0,111.04,22900.0,87.814,87.8298,87.7508,87.7824,22900.0
2014-05-09 13:30:00,111.01,111.1,110.87,110.99,10900.0,87.7587,87.8298,87.648,87.7429,10900.0
2014-05-09 13:40:00,110.99,111.0,110.79,110.84,10100.0,87.7429,87.7508,87.5848,87.6243,10100.0
2014-05-09 13:50:00,110.83,110.95,110.73,110.73,9500.0,87.6164,87.7112,87.5373,87.5373,9500.0
2014-05-09 14:00:00,110.77,110.88,110.73,110.82,9300.0,87.5689,87.6559,87.5373,87.6085,9300.0
2014-05-09 14:10:00,110.86,110.9,110.5,110.53,14700.0,87.6401,87.6717,87.3555,87.3792,14700.0
2014-05-09 14:20:00,110.54,110.62,110.5,110.58,17400.0,87.3871,87.4504,87.3555,87.4187,17400.0
2014-05-09 14:30:00,110.58,110.81,110.57,110.81,10900.0,87.4187,87.6006,87.4108,87.6006,10900.0
2014-05-09 14:40:00,110.77,110.86,110.67,110.86,11300.0,87.5689,87.6401,87.4899,87.6401,11300.0
2014-05-09 14:50:00,110.85,111.07,110.84,110.97,22100.0,87.6322,87.8061,87.6243,87.727,22100.0
2014-05-09 15:00:00,110.95,111.12,110.95,111.0,25900.0,87.7112,87.8456,87.7112,87.7508,25900.0
2014-05-09 15:10:00,111.0,111.04,110.77,110.81,15900.0,87.7508,87.7824,87.5689,87.6006,15900.0
2014-05-09 15:20:00,110.84,110.87,110.69,110.81,15300.0,87.6243,87.648,87.5057,87.6006,15300.0
2014-05-09 15:30:00,110.8,111.07,110.8,111.07,47800.0,87.5927,87.8061,87.5927,87.8061,47800.0
2014-05-09 15:40:00,111.07,111.21,111.02,111.12,29600.0,87.8061,87.9168,87.7666,87.8456,29600.0
2014-05-09 15:50:00,111.13,111.23,111.11,111.23,70200.0,87.8535,87.9326,87.8377,87.9326,70200.0
2014-05-12 09:30:00,111.98,112.63,111.6,111.61,30300.0,88.5255,89.0394,88.2251,88.233,30300.0
2014-05-12 09:40:00,111.7,112.12,111.6,112.05,30500.0,88.3041,88.6362,88.2251,88.5808,30500.0
2014-05-12 09:50:00,112.11,112.17,111.98,112.06,32700.0,88.6283,88.6757,88.5255,88.5887,32700.0
2014-05-12 10:00:00,112.1,112.25,111.96,112.17,32100.0,88.6204,88.7389,88.5097,88.6757,32100.0
2014-05-12 10:10:00,112.14,112.24,112.04,112.1,28200.0,88.652,88.731,88.5729,88.6204,28200.0
2014-05-12 10:20:00,112.1,112.16,111.98,112.04,18500.0,88.6204,88.6678,88.5255,88.5729,18500.0
2014-05-12 10:30:00,112.04,112.15,111.94,112.15,24500.0,88.5729,88.6599,88.4939,88.6599,24500.0
2014-05-12 10:40:00,112.18,112.3,112.11,112.17,21000.0,88.6836,88.7785,88.6283,88.6757,21000.0
2014-05-12 10:50:00,112.13,112.13,111.93,112.1,13700.0,88.6441,88.6441,88.486,88.6204,13700.0
2014-05-12 11:00:00,112.08,112.32,112.08,112.25,16100.0,88.6046,88.7943,88.6046,88.7389,16100.0
2014-05-12 11:10:00,112.22,112.22,112.08,112.16,18500.0,88.7152,88.7152,88.6046,88.6678,18500.0
2014-05-12 11:20:00,112.17,112.34,112.12,112.34,10400.0,88.6757,88.8101,88.6362,88.8101,10400.0
2014-05-12 11:30:00,112.36,112.49,112.33,112.35,12200.0,88.8259,88.9287,88.8022,88.818,12200.0
2014-05-12 11:40:00,112.39,112.47,112.3,112.33,7900.0,88.8496,88.9129,88.7785,88.8022,7900.0
2014-05-12 11:50:00,112.34,112.35,112.15,112.19,15000.0,88.8101,88.818,88.6599,88.6915,15000.0
2014-05-12 12:00:00,112.22,112.32,112.21,112.32,7200.0,88.7152,88.7943,88.7073,88.7943,7200.0
2014-05-12 12:10:00,112.32,112.34,112.2,112.24,9800.0,88.7943,88.8101,88.6994,88.731,9800.0
2014-05-12 12:20:00,112.27,112.34,112.15,112.16,11000.0,88.7548,88.8101,88.6599,88.6678,11000.0
2014-05-12 12:30:00,112.15,112.29,112.15,112.23,9700.0,88.6599,88.7706,88.6599,88.7231,9700.0
2014-05-12 12:40:00,112.25,112.25,112.09,112.09,11000.0,88.7389,88.7389,88.6125,88.6125,11000.0
2014-05-12 12:50:00,112.12,112.19,112.03,112.11,10300.0,88.6362,88.6915,88.565,88.6283,10300.0
2014-05-12 13:00:00,112.13,112.33,112.13,112.31,6400.0,88.6441,88.8022,88.6441,88.7864,6400.0
2014-05-12 13:10:00,112.34,112.43,112.31,112.42,6200.0,88.8101,88.8812,88.7864,88.8733,6200.0
2014-05-12 13:20:00,112.4,112.49,112.38,112.49,6200.0,88.8575,88.9287,88.8417,88.9287,6200.0
2014-05-12 13:30:00,112.48,112.51,112.4,112.44,10200.0,88.9208,88.9445,88.8575,88.8892,10200.0
2014-05-12 13:40:00,112.45,112.53,112.41,112.46,10800.0,88.8971,88.9603,88.8654,88.905,10800.0
2014-05-12 13:50:00,112.47,112.55,112.43,112.51,6900.0,88.9129,88.9761,88.8812,88.9445,6900.0
2014-05-12 14:00:00,112.49,112.55,112.38,112.53,12700.0,88.9287,88.9761,88.8417,88.9603,12700.0
2014-05-12 14:10:00,112.55,112.55,112.42,112.42,16800.0,88.9761,88.9761,88.8733,88.8733,16800.0
2014-05-12 14:20:00,112.42,112.49,112.41,112.49,9800.0,88.8733,88.9287,88.8654,88.9287,9800.0
2014-05-12 14:30:00,112.5,112.57,112.45,112.53,13700.0,88.9366,88.9919,88.8971,88.9603,13700.0
2014-05-12 14:40:00,112.55,112.62,112.5,112.61,26400.0,88.9761,89.0315,88.9366,89.0235,26400.0
2014-05-12 14:50:00,112.63,112.75,112.6,112.73,8300.0,89.0394,89.1342,89.0156,89.1184,8300.0
2014-05-12 15:00:00,112.72,112.75,112.62,112.63,9600.0,89.1105,89.1342,89.0315,89.0394,9600.0
2014-05-12 15:10:00,112.64,112.76,112.62,112.7,11000.0,89.0473,89.1421,89.0315,89.0947,11000.0
2014-05-12 15:20:00,112.69,112.69,112.64,112.65,10800.0,89.0868,89.0868,89.0473,89.0552,10800.0
2014-05-12 15:30:00,112.64,112.72,112.64,112.7,15700.0,89.0473,89.1105,89.0473,89.0947,15700.0
2014-05-12 15:40:00,112.71,112.83,112.68,112.75,27100.0,89.1026,89.1975,89.0789,89.1342,27100.0
2014-05-12 15:50:00,112.76,112.8,112.68,112.7,82500.0,89.1421,89.1738,89.0789,89.0947,82500.0
2014-05-13 09:30:00,112.72,112.95,112.58,112.76,29500.0,89.1105,89.2923,88.9998,89.1421,29500.0
2014-05-13 09:40:00,112.82,113.3,112.78,113.16,25700.0,89.1896,89.569,89.1579,89.4583,25700.0
2014-05-13 09:50:00,113.07,113.29,112.88,113.08,22200.0,89.3872,89.5611,89.237,89.3951,22200.0
2014-05-13 10:00:00,113.08,113.12,112.83,112.99,21600.0,89.3951,89.4267,89.1975,89.324,21600.0
2014-05-13 10:10:00,112.94,113.03,112.72,112.74,9600.0,89.2844,89.3556,89.1105,89.1263,9600.0
2014-05-13 10:20:00,112.76,112.76,112.55,112.71,11300.0,89.1421,89.1421,88.9761,89.1026,11300.0
2014-05-13 10:30:00,112.66,112.93,112.66,112.91,9500.0,89.0631,89.2765,89.0631,89.2607,9500.0
2014-05-13 10:40:00,112.91,112.98,112.64,112.71,13100.0,89.2607,89.316,89.0473,89.1026,13100.0
2014-05-13 10:50:00,112.71,112.83,112.65,112.72,11900.0,89.1026,89.1975,89.0552,89.1105,11900.0
2014-05-13 11:00:00,112.74,112.8,112.72,112.79,10900.0,89.1263,89.1738,89.1105,89.1658,10900.0
2014-05-13 11:10:00,112.77,112.77,112.45,112.45,5200.0,89.15,89.15,88.8971,88.8971,5200.0
2014-05-13 11:20:00,112.42,112.47,112.32,112.47,5100.0,88.8733,88.9129,88.7943,88.9129,5100.0
2014-05-13 11:30:00,112.55,112.63,112.33,112.33,14300.0,88.9761,89.0394,88.8022,88.8022,14300.0
2014-05-13 11:40:00,112.3,112.35,112.19,112.29,7500.0,88.7785,88.818,88.6915,88.7706,7500.0
2014-05-13 11:50:00,112.28,112.32,112.1,112.12,11500.0,88.7627,88.7943,88.6204,88.6362,11500.0
2014-05-13 12:00:00,112.12,112.12,111.9,111.98,31100.0,88.6362,88.6362,88.4623,88.5255,31100.0
2014-05-13 12:10:00,111.97,112.18,111.96,111.96,29600.0,88.5176,88.6836,88.5097,88.5097,29600.0
2014-05-13 12:20:00,111.97,112.1,111.89,112.05,8100.0,88.5176,88.6204,88.4544,88.5808,8100.0
2014-05-13 12:30:00,112.05,112.12,111.92,111.95,10200.0,88.5808,88.6362,88.4781,88.5018,10200.0
2014-05-13 12:40:00,111.97,112.08,111.87,112.08,62000.0,88.5176,88.6046,88.4385,88.6046,62000.0
2014-05-13 12:50:00,112.06,112.08,111.88,111.9,10100.0,88.5887,88.6046,88.4464,88.4623,10100.0
2014-05-13 13:00:00,111.9,112.05,111.89,112.0,10800.0,88.4623,88.5808,88.4544,88.5413,10800.0
2014-05-13 13:10:00,112.0,112.1,111.92,112.08,11100.0,88.5413,88.6204,88.4781,88.6046,11100.0
2014-05-13 13:20:00,112.1,112.11,112.0,112.03,22300.0,88.6204,88.6283,88.5413,88.565,22300.0
2014-05-13 13:30:00,112.01,112.07,111.9,111.93,7600.0,88.5492,88.5967,88.4623,88.486,7600.0
2014-05-13 13:40:00,111.94,112.05,111.87,112.01,12000.0,88.4939,88.5808,88.4385,88.5492,12000.0
2014-05-13 13:50:00,112.01,112.06,111.94,112.05,9800.0,88.5492,88.5887,88.4939,88.5808,9800.0
2014-05-13 14:00:00,112.04,112.05,111.99,111.99,24200.0,88.5729,88.5808,88.5334,88.5334,24200.0
2014-05-13 14:10:00,112.02,112.05,111.93,111.93,60300.0,88.5571,88.5808,88.486,88.486,60300.0
2014-05-13 14:20:00,111.93,112.0,111.85,111.99,18400.0,88.486,88.5413,88.4227,88.5334,18400.0
2014-05-13 14:30:00,111.99,112.1,111.98,112.04,17000.0,88.5334,88.6204,88.5255,88.5729,17000.0
2014-05-13 14:40:00,112.03,112.1,112.01,112.07,13900.0,88.565,88.6204,88.5492,88.5967,13900.0
2014-05-13 14:50:00,112.05,112.09,112.01,112.09,13800.0,88.5808,88.6125,88.5492,88.6125,13800.0
2014-05-13 15:00:00,112.07,112.11,111.96,112.0,27000.0,88.5967,88.6283,88.5097,88.5413,27000.0
2014-05-13 15:10:00,112.02,112.05,111.91,111.96,62200.0,88.5571,88.5808,88.4702,88.5097,62200.0
2014-05-13 15:20:00,111.96,111.97,111.77,111.92,9900.0,88.5097,88.5176,88.3595,88.4781,9900.0
2014-05-13 15:30:00,111.95,112.0,111.91,111.98,17600.0,88.5018,88.5413,88.4702,88.5255,17600.0
2014-05-13 15:40:00,111.98,112.05,111.89,111.9,29700.0,88.5255,88.5808,88.4544,88.4623,29700.0
2014-05-13 15:50:00,111.89,111.94,111.81,111.92,70700.0,88.4544,88.4939,88.3911,88.4781,70700.0
2014-05-14 09:30:00,112.14,112.14,111.18,111.28,20200.0,88.652,88.652,87.8931,87.9721,20200.0
2014-05-14 09:40:00,111.25,111.46,111.05,111.11,13700.0,87.9484,88.1144,87.7903,87.8377,13700.0
2014-05-14 09:50:00,111.05,111.37,111.04,111.27,16800.0,87.7903,88.0433,87.7824,87.9642,16800.0
2014-05-14 10:00:00,111.29,111.43,111.07,111.15,28700.0,87.98,88.0907,87.8061,87.8693,28700.0
2014-05-14 10:10:00,111.07,111.15,110.56,110.75,23200.0,87.8061,87.8693,87.4029,87.5531,23200.0
2014-05-14 10:20:00,110.66,110.85,110.54,110.79,19900.0,87.482,87.6322,87.3871,87.5848,19900.0
2014-05-14 10:30:00,110.88,111.01,110.81,110.84,21100.0,87.6559,87.7587,87.6006,87.6243,21100.0
2014-05-14 10:40:00,110.8,111.18,110.79,111.15,22900.0,87.5927,87.8931,87.5848,87.8693,22900.0
2014-05-14 10:50:00,111.18,111.29,110.95,110.95,11700.0,87.8931,87.98,87.7112,87.7112,11700.0
2014-05-14 11:00:00,110.99,111.07,110.89,110.98,15400.0,87.7429,87.8061,87.6638,87.735,15400.0
2014-05-14 11:10:00,110.96,111.1,110.9,111.07,14400.0,87.7191,87.8298,87.6717,87.8061,14400.0
2014-05-14 11:20:00,110.99,111.02,110.86,110.88,4600.0,87.7429,87.7666,87.6401,87.6559,4600.0
2014-05-14 11:30:00,110.84,111.0,110.84,110.99,7400.0,87.6243,87.7508,87.6243,87.7429,7400.0
2014-05-14 11:40:00,111.03,111.05,110.93,110.99,4000.0,87.7745,87.7903,87.6954,87.7429,4000.0
2014-05-14 11:50:00,110.96,111.01,110.82,110.84,10600.0,87.7191,87.7587,87.6085,87.6243,10600.0
2014-05-14 12:00:00,110.83,110.97,110.83,110.93,9700.0,87.6164,87.727,87.6164,87.6954,9700.0
2014-05-14 12:10:00,110.97,111.04,110.88,111.04,5800.0,87.727,87.7824,87.6559,87.7824,5800.0
2014-05-14 12:20:00,111.03,111.03,110.92,110.95,4100.0,87.7745,87.7745,87.6875,87.7112,4100.0
2014-05-14 12:30:00,110.93,111.02,110.86,111.0,7600.0,87.6954,87.7666,87.6401,87.7508,7600.0
2014-05-14 12:40:00,111.01,111.06,111.0,111.06,4000.0,87.7587,87.7982,87.7508,87.7982,4000.0
2014-05-14 12:50:00,111.06,111.06,110.96,111.03,8900.0,87.7982,87.7982,87.7191,87.7745,8900.0
2014-05-14 13:00:00,111.07,111.24,111.07,111.22,6700.0,87.8061,87.9405,87.8061,87.9247,6700.0
2014-05-14 13:10:00,111.25,111.42,111.21,111.38,12000.0,87.9484,88.0828,87.9168,88.0512,12000.0
2014-05-14 13:20:00,111.37,111.39,111.22,111.28,9500.0,88.0433,88.0591,87.9247,87.9721,9500.0
2014-05-14 13:30:00,111.3,111.31,111.16,111.2,7600.0,87.9879,87.9958,87.8773,87.9089,7600.0
2014-05-14 13:40:00,111.18,111.25,111.16,111.25,5600.0,87.8931,87.9484,87.8773,87.9484,5600.0
2014-05-14 13:50:00,111.23,111.25,111.13,111.18,8500.0,87.9326,87.9484,87.8535,87.8931,8500.0
2014-05-14 14:00:00,111.18,111.24,111.12,111.13,8900.0,87.8931,87.9405,87.8456,87.8535,8900.0
2014-05-14 14:10:00,111.11,111.17,111.07,111.13,5300.0,87.8377,87.8852,87.8061,87.8535,5300.0
2014-05-14 14:20:00,111.15,111.19,111.14,111.15,3400.0,87.8693,87.901,87.8614,87.8693,3400.0
2014-05-14 14:30:00,111.16,111.17,111.02,111.03,3800.0,87.8773,87.8852,87.7666,87.7745,3800.0
2014-05-14 14:40:00,111.04,111.04,110.76,110.82,9300.0,87.7824,87.7824,87.561,87.6085,9300.0
2014-05-14 14:50:00,110.78,110.84,110.69,110.74,6900.0,87.5768,87.6243,87.5057,87.5452,6900.0
2014-05-14 15:00:00,110.74,110.77,110.52,110.52,15200.0,87.5452,87.5689,87.3713,87.3713,15200.0
2014-05-14 15:10:00,110.48,110.64,110.48,110.59,15000.0,87.3397,87.4662,87.3397,87.4266,15000.0
2014-05-14 15:20:00,110.6,110.63,110.52,110.59,14400.0,87.4345,87.4583,87.3713,87.4266,14400.0
2014-05-14 15:30:00,110.6,110.6,110.31,110.35,22800.0,87.4345,87.4345,87.2053,87.2369,22800.0
2014-05-14 15:40:00,110.38,110.47,110.35,110.46,24100.0,87.2606,87.3318,87.2369,87.3239,24100.0
2014-05-14 15:50:00,110.47,110.55,110.38,110.47,62300.0,87.3318,87.395,87.2606,87.3318,62300.0
2014-05-15 09:30:00,109.99,110.19,109.15,109.17,23500.0,86.9523,87.1104,86.2883,86.3041,23500.0
2014-05-15 09:40:00,109.11,109.22,108.56,108.64,54700.0,86.2566,86.3436,85.8218,85.8851,54700.0
2014-05-15 09:50:00,108.56,108.66,108.11,108.38,30800.0,85.8218,85.9009,85.4661,85.6795,30800.0
2014-05-15 10:00:00,108.4,108.52,107.99,108.08,12800.0,85.6953,85.7902,85.3712,85.4424,12800.0
2014-05-15 10:10:00,108.04,108.07,107.68,107.9,14700.0,85.4107,85.4345,85.1261,85.3001,14700.0
2014-05-15 10:20:00,107.92,108.14,107.79,107.96,25400.0,85.3159,85.4898,85.2131,85.3475,25400.0
2014-05-15 10:30:00,108.02,108.03,107.65,107.68,18400.0,85.3949,85.4028,85.1024,85.1261,18400.0
2014-05-15 10:40:00,107.73,108.05,107.63,107.87,13000.0,85.1657,85.4187,85.0866,85.2764,13000.0
2014-05-15 10:50:00,107.87,108.09,107.87,108.01,27300.0,85.2764,85.4503,85.2764,85.387,27300.0
2014-05-15 11:00:00,108.05,108.11,107.73,107.79,17300.0,85.4187,85.4661,85.1657,85.2131,17300.0
2014-05-15 11:10:00,107.79,107.82,107.48,107.73,18500.0,85.2131,85.2368,84.968,85.1657,18500.0
2014-05-15 11:20:00,107.72,107.92,107.64,107.76,24900.0,85.1578,85.3159,85.0945,85.1894,24900.0
2014-05-15 11:30:00,107.71,108.13,107.71,108.02,25200.0,85.1499,85.4819,85.1499,85.3949,25200.0
2014-05-15 11:40:00,107.97,107.97,107.37,107.37,19900.0,85.3554,85.3554,84.8811,84.8811,19900.0
2014-05-15 11:50:00,107.39,107.45,107.21,107.27,19800.0,84.8969,84.9443,84.7546,84.802,19800.0
2014-05-15 12:00:00,107.26,107.47,107.24,107.36,12100.0,84.7941,84.9601,84.7783,84.8732,12100.0
2014-05-15 12:10:00,107.37,107.5,107.28,107.39,18200.0,84.8811,84.9838,84.8099,84.8969,18200.0
2014-05-15 12:20:00,107.42,107.42,107.27,107.34,6000.0,84.9206,84.9206,84.802,84.8574,6000.0
2014-05-15 12:30:00,107.34,107.53,107.34,107.45,7500.0,84.8574,85.0076,84.8574,84.9443,7500.0
2014-05-15 12:40:00,107.44,107.44,107.28,107.28,7900.0,84.9364,84.9364,84.8099,84.8099,7900.0
2014-05-15 12:50:00,107.28,107.56,107.28,107.5,14400.0,84.8099,85.0313,84.8099,84.9838,14400.0
2014-05-15 13:00:00,107.51,107.57,107.41,107.41,8800.0,84.9918,85.0392,84.9127,84.9127,8800.0
2014-05-15 13:10:00,107.43,107.51,107.38,107.47,13000.0,84.9285,84.9918,84.889,84.9601,13000.0
2014-05-15 13:20:00,107.48,107.52,107.3,107.39,11000.0,84.968,84.9997,84.8257,84.8969,11000.0
2014-05-15 13:30:00,107.41,107.49,107.34,107.36,5400.0,84.9127,84.9759,84.8574,84.8732,5400.0
2014-05-15 13:40:00,107.31,107.43,107.29,107.34,5900.0,84.8336,84.9285,84.8178,84.8574,5900.0
2014-05-15 13:50:00,107.39,107.62,107.37,107.59,7700.0,84.8969,85.0787,84.8811,85.055,7700.0
2014-05-15 14:00:00,107.63,107.98,107.6,107.94,10000.0,85.0866,85.3633,85.0629,85.3317,10000.0
2014-05-15 14:10:00,107.95,108.06,107.62,107.66,18000.0,85.3396,85.4266,85.0787,85.1103,18000.0
2014-05-15 14:20:00,107.64,107.81,107.59,107.73,10200.0,85.0945,85.2289,85.055,85.1657,10200.0
2014-05-15 14:30:00,107.8,108.05,107.77,108.0,18700.0,85.221,85.4187,85.1973,85.3791,18700.0
2014-05-15 14:40:00,108.02,108.05,107.96,108.03,9300.0,85.3949,85.4187,85.3475,85.4028,9300.0
2014-05-15 14:50:00,108.04,108.19,108.0,108.09,18700.0,85.4107,85.5293,85.3791,85.4503,18700.0
2014-05-15 15:00:00,108.06,108.15,107.91,108.06,21400.0,85.4266,85.4977,85.308,85.4266,21400.0
2014-05-15 15:10:00,108.06,108.13,108.02,108.07,30100.0,85.4266,85.4819,85.3949,85.4345,30100.0
2014-05-15 15:20:00,108.07,108.08,107.9,108.08,30700.0,85.4345,85.4424,85.3001,85.4424,30700.0
2014-05-15 15:30:00,108.08,108.37,108.02,108.29,26700.0,85.4424,85.6716,85.3949,85.6084,26700.0
2014-05-15 15:40:00,108.28,108.32,108.09,108.09,23500.0,85.6005,85.6321,85.4503,85.4503,23500.0
2014-05-15 15:50:00,108.11,108.29,108.02,108.23,104500.0,85.4661,85.6084,85.3949,85.5609,104500.0
2014-05-16 09:30:00,108.47,109.25,108.22,108.57,146000.0,85.7507,86.3673,85.553,85.8297,146000.0
2014-05-16 09:40:00,108.4,108.45,108.01,108.02,17400.0,85.6953,85.7349,85.387,85.3949,17400.0
2014-05-16 09:50:00,108.02,108.29,107.81,108.23,14600.0,85.3949,85.6084,85.2289,85.5609,14600.0
2014-05-16 10:00:00,108.24,108.29,107.44,107.58,28100.0,85.5689,85.6084,84.9364,85.0471,28100.0
2014-05-16 10:10:00,107.57,107.69,107.47,107.56,37200.0,85.0392,85.1341,84.9601,85.0313,37200.0
2014-05-16 10:20:00,107.6,107.66,107.11,107.19,44200.0,85.0629,85.1103,84.6755,84.7388,44200.0
2014-05-16 10:30:00,107.18,107.77,107.16,107.71,37500.0,84.7309,85.1973,84.7151,85.1499,37500.0
2014-05-16 10:40:00,107.7,107.78,107.41,107.73,32900.0,85.142,85.2052,84.9127,85.1657,32900.0
2014-05-16 10:50:00,107.77,108.04,107.69,107.9,14800.0,85.1973,85.4107,85.1341,85.3001,14800.0
2014-05-16 11:00:00,107.86,108.21,107.86,108.21,15300.0,85.2684,85.5451,85.2684,85.5451,15300.0
2014-05-16 11:10:00,108.23,108.59,108.16,108.53,15800.0,85.5609,85.8455,85.5056,85.7981,15800.0
2014-05-16 11:20:00,108.54,108.62,108.42,108.5,9100.0,85.806,85.8693,85.7112,85.7744,9100.0
2014-05-16 11:30:00,108.54,108.72,108.51,108.52,7300.0,85.806,85.9483,85.7823,85.7902,7300.0
2014-05-16 11:40:00,108.55,108.56,108.25,108.36,9300.0,85.8139,85.8218,85.5768,85.6637,9300.0
2014-05-16 11:50:00,108.34,108.44,108.19,108.36,5100.0,85.6479,85.727,85.5293,85.6637,5100.0
2014-05-16 12:00:00,108.35,108.4,108.2,108.23,5100.0,85.6558,85.6953,85.5372,85.5609,5100.0
2014-05-16 12:10:00,108.19,108.3,108.13,108.25,4000.0,85.5293,85.6163,85.4819,85.5768,4000.0
2014-05-16 12:20:00,108.29,108.39,108.17,108.19,7700.0,85.6084,85.6874,85.5135,85.5293,7700.0
2014-05-16 12:30:00,108.18,108.26,108.14,108.26,4100.0,85.5214,85.5847,85.4898,85.5847,4100.0
2014-05-16 12:40:00,108.25,108.25,108.07,108.16,7500.0,85.5768,85.5768,85.4345,85.5056,7500.0
2014-05-16 12:50:00,108.17,108.2,108.08,108.19,2700.0,85.5135,85.5372,85.4424,85.5293,2700.0
2014-05-16 13:00:00,108.18,108.19,108.02,108.12,9100.0,85.5214,85.5293,85.3949,85.474,9100.0
2014-05-16 13:10:00,108.16,108.22,108.1,108.22,5300.0,85.5056,85.553,85.4582,85.553,5300.0
2014-05-16 13:20:00,108.17,108.27,108.09,108.15,6300.0,85.5135,85.5926,85.4503,85.4977,6300.0
2014-05-16 13:30:00,108.18,108.28,108.14,108.2,9700.0,85.5214,85.6005,85.4898,85.5372,9700.0
2014-05-16 13:40:00,108.18,108.24,108.05,108.12,8000.0,85.5214,85.5689,85.4187,85.474,8000.0
2014-05-16 13:50:00,108.14,108.26,108.12,108.22,10000.0,85.4898,85.5847,85.474,85.553,10000.0
2014-05-16 14:00:00,108.22,108.25,108.08,108.15,10900.0,85.553,85.5768,85.4424,85.4977,10900.0
2014-05-16 14:10:00,108.17,108.26,108.13,108.18,9500.0,85.5135,85.5847,85.4819,85.5214,9500.0
2014-05-16 14:20:00,108.21,108.29,108.14,108.29,10700.0,85.5451,85.6084,85.4898,85.6084,10700.0
2014-05-16 14:30:00,108.29,108.35,108.25,108.33,10000.0,85.6084,85.6558,85.5768,85.64,10000.0
2014-05-16 14:40:00,108.31,108.6,108.31,108.53,12000.0,85.6242,85.8535,85.6242,85.7981,12000.0
2014-05-16 14:50:00,108.53,108.76,108.46,108.76,5700.0,85.7981,85.9799,85.7428,85.9799,5700.0
2014-05-16 15:00:00,108.8,108.95,108.77,108.92,9600.0,86.0116,86.1301,85.9878,86.1064,9600.0
2014-05-16 15:10:00,108.94,108.99,108.82,108.87,10600.0,86.1222,86.1618,86.0274,86.0669,10600.0
2014-05-16 15:20:00,108.86,108.87,108.72,108.77,13100.0,86.059,86.0669,85.9483,85.9878,13100.0
2014-05-16 15:30:00,108.77,108.93,108.77,108.79,16100.0,85.9878,86.1143,85.9878,86.0037,16100.0
2014-05-16 15:40:00,108.79,108.92,108.75,108.9,21200.0,86.0037,86.1064,85.972,86.0906,21200.0
2014-05-16 15:50:00,108.88,108.9,108.79,108.87,46300.0,86.0748,86.0906,86.0037,86.0669,46300.0
2014-05-19 09:30:00,108.28,108.89,108.24,108.61,19600.0,85.6005,86.0827,85.5689,85.8614,19600.0
2014-05-19 09:40:00,108.76,109.24,108.66,109.01,16100.0,85.9799,86.3594,85.9009,86.1776,16100.0
2014-05-19 09:50:00,109.0,109.0,108.7,108.82,10200.0,86.1697,86.1697,85.9325,86.0274,10200.0
2014-05-19 10:00:00,108.81,109.0,108.63,108.93,18800.0,86.0195,86.1697,85.8772,86.1143,18800.0
2014-05-19 10:10:00,108.92,109.27,108.79,109.27,7300.0,86.1064,86.3831,86.0037,86.3831,7300.0
2014-05-19 10:20:00,109.26,109.37,109.14,109.32,7800.0,86.3752,86.4622,86.2803,86.4226,7800.0
2014-05-19 10:30:00,109.2,109.25,109.08,109.12,10000.0,86.3278,86.3673,86.2329,86.2645,10000.0
2014-05-19 10:40:00,109.15,109.29,109.1,109.11,17400.0,86.2883,86.3989,86.2487,86.2566,17400.0
2014-05-19 10:50:00,109.11,109.2,109.11,109.17,5200.0,86.2566,86.3278,86.2566,86.3041,5200.0
2014-05-19 11:00:00,109.14,109.44,109.12,109.44,7200.0,86.2803,86.5175,86.2645,86.5175,7200.0
2014-05-19 11:10:00,109.41,109.75,109.41,109.46,10400.0,86.4938,86.7626,86.4938,86.5333,10400.0
2014-05-19 11:20:00,109.5,109.52,109.34,109.36,7800.0,86.5649,86.5808,86.4385,86.4543,7800.0
2014-05-19 11:30:00,109.34,109.34,109.23,109.29,4600.0,86.4385,86.4385,86.3515,86.3989,4600.0
2014-05-19 11:40:00,109.29,109.41,109.25,109.4,6100.0,86.3989,86.4938,86.3673,86.4859,6100.0
2014-05-19 11:50:00,109.41,109.54,109.37,109.53,5600.0,86.4938,86.5966,86.4622,86.5887,5600.0
2014-05-19 12:00:00,109.56,109.66,109.46,109.62,7800.0,86.6124,86.6914,86.5333,86.6598,7800.0
2014-05-19 12:10:00,109.68,109.69,109.59,109.62,4500.0,86.7072,86.7151,86.6361,86.6598,4500.0
2014-05-19 12:20:00,109.64,109.68,109.55,109.55,7600.0,86.6756,86.7072,86.6045,86.6045,7600.0
2014-05-19 12:30:00,109.5,109.5,109.23,109.23,7700.0,86.5649,86.5649,86.3515,86.3515,7700.0
2014-05-19 12:40:00,109.31,109.36,109.25,109.36,4200.0,86.4147,86.4543,86.3673,86.4543,4200.0
2014-05-19 12:50:00,109.35,109.41,109.26,109.26,7900.0,86.4464,86.4938,86.3752,86.3752,7900.0
2014-05-19 13:00:00,109.27,109.51,109.27,109.44,9200.0,86.3831,86.5728,86.3831,86.5175,9200.0
2014-05-19 13:10:00,109.45,109.55,109.42,109.44,4800.0,86.5254,86.6045,86.5017,86.5175,4800.0
2014-05-19 13:20:00,109.46,109.58,109.43,109.47,8100.0,86.5333,86.6282,86.5096,86.5412,8100.0
2014-05-19 13:30:00,109.52,109.53,109.39,109.41,5500.0,86.5808,86.5887,86.478,86.4938,5500.0
2014-05-19 13:40:00,109.43,109.49,109.34,109.46,10800.0,86.5096,86.557,86.4385,86.5333,10800.0
2014-05-19 13:50:00,109.49,109.6,109.42,109.56,13300.0,86.557,86.644,86.5017,86.6124,13300.0
2014-05-19 14:00:00,109.55,109.67,109.49,109.5,8600.0,86.6045,86.6993,86.557,86.5649,8600.0
2014-05-19 14:10:00,109.54,109.76,109.49,109.69,7700.0,86.5966,86.7705,86.557,86.7151,7700.0
2014-05-19 14:20:00,109.75,109.9,109.7,109.76,11200.0,86.7626,86.8812,86.7231,86.7705,11200.0
2014-05-19 14:30:00,109.74,109.77,109.58,109.77,6400.0,86.7547,86.7784,86.6282,86.7784,6400.0
2014-05-19 14:40:00,109.75,109.78,109.7,109.77,8700.0,86.7626,86.7863,86.7231,86.7784,8700.0
2014-05-19 14:50:00,109.79,109.8,109.62,109.62,5800.0,86.7942,86.8021,86.6598,86.6598,5800.0
2014-05-19 15:00:00,109.67,109.72,109.58,109.61,5600.0,86.6993,86.7389,86.6282,86.6519,5600.0
2014-05-19 15:10:00,109.62,109.62,109.36,109.41,12200.0,86.6598,86.6598,86.4543,86.4938,12200.0
2014-05-19 15:20:00,109.43,109.62,109.4,109.59,12200.0,86.5096,86.6598,86.4859,86.6361,12200.0
2014-05-19 15:30:00,109.61,109.78,109.61,109.76,16200.0,86.6519,86.7863,86.6519,86.7705,16200.0
2014-05-19 15:40:00,109.77,109.82,109.72,109.74,20200.0,86.7784,86.8179,86.7389,86.7547,20200.0
2014-05-19 15:50:00,109.73,109.8,109.68,109.7,51500.0,86.7468,86.8021,86.7072,86.7231,51500.0
2014-05-20 09:30:00,109.62,109.62,109.01,109.59,21000.0,86.6598,86.6598,86.1776,86.6361,21000.0
2014-05-20 09:40:00,109.59,109.74,108.98,109.03,19300.0,86.6361,86.7547,86.1539,86.1934,19300.0
2014-05-20 09:50:00,109.03,109.07,108.73,108.88,10600.0,86.1934,86.225,85.9562,86.0748,10600.0
2014-05-20 10:00:00,108.84,109.06,108.7,108.73,17100.0,86.0432,86.2171,85.9325,85.9562,17100.0
2014-05-20 10:10:00,108.74,109.07,108.74,108.98,15900.0,85.9641,86.225,85.9641,86.1539,15900.0
2014-05-20 10:20:00,108.94,109.03,108.75,108.82,14500.0,86.1222,86.1934,85.972,86.0274,14500.0
2014-05-20 10:30:00,108.84,109.03,108.81,109.03,19800.0,86.0432,86.1934,86.0195,86.1934,19800.0
2014-05-20 10:40:00,109.0,109.23,109.0,109.13,15700.0,86.1697,86.3515,86.1697,86.2724,15700.0
2014-05-20 10:50:00,109.08,109.56,109.06,109.43,19300.0,86.2329,86.6124,86.2171,86.5096,19300.0
2014-05-20 11:00:00,109.46,109.55,109.34,109.38,33600.0,86.5333,86.6045,86.4385,86.4701,33600.0
2014-05-20 11:10:00,109.37,109.38,109.22,109.22,11700.0,86.4622,86.4701,86.3436,86.3436,11700.0
2014-05-20 11:20:00,109.25,109.25,108.99,109.01,10500.0,86.3673,86.3673,86.1618,86.1776,10500.0
2014-05-20 11:30:00,108.99,109.23,108.99,109.15,6900.0,86.1618,86.3515,86.1618,86.2883,6900.0
2014-05-20 11:40:00,109.15,109.26,109.07,109.25,6500.0,86.2883,86.3752,86.225,86.3673,6500.0
2014-05-20 11:50:00,109.2,109.2,108.8,108.83,10600.0,86.3278,86.3278,86.0116,86.0353,10600.0
2014-05-20 12:00:00,108.81,108.81,108.48,108.62,20800.0,86.0195,86.0195,85.7586,85.8693,20800.0
2014-05-20 12:10:00,108.63,108.63,108.37,108.53,10500.0,85.8772,85.8772,85.6716,85.7981,10500.0
2014-05-20 12:20:00,108.55,108.67,108.38,108.44,22300.0,85.8139,85.9088,85.6795,85.727,22300.0
2014-05-20 12:30:00,108.37,108.52,108.31,108.46,12700.0,85.6716,85.7902,85.6242,85.7428,12700.0
2014-05-20 12:40:00,108.46,108.51,108.4,108.47,17300.0,85.7428,85.7823,85.6953,85.7507,17300.0
2014-05-20 12:50:00,108.47,108.53,108.43,108.51,9700.0,85.7507,85.7981,85.7191,85.7823,9700.0
2014-05-20 13:00:00,108.52,108.54,108.34,108.39,12200.0,85.7902,85.806,85.6479,85.6874,12200.0
2014-05-20 13:10:00,108.38,108.42,108.14,108.2,6800.0,85.6795,85.7112,85.4898,85.5372,6800.0
2014-05-20 13:20:00,108.14,108.26,108.09,108.22,6300.0,85.4898,85.5847,85.4503,85.553,6300.0
2014-05-20 13:30:00,108.21,108.22,108.06,108.07,7800.0,85.5451,85.553,85.4266,85.4345,7800.0
2014-05-20 13:40:00,108.0,108.03,107.81,107.84,9200.0,85.3791,85.4028,85.2289,85.2526,9200.0
2014-05-20 13:50:00,107.83,107.93,107.74,107.74,9700.0,85.2447,85.3238,85.1736,85.1736,9700.0
2014-05-20 14:00:00,107.79,108.08,107.79,108.03,8800.0,85.2131,85.4424,85.2131,85.4028,8800.0
2014-05-20 14:10:00,108.04,108.16,107.97,108.16,17700.0,85.4107,85.5056,85.3554,85.5056,17700.0
2014-05-20 14:20:00,108.18,108.2,108.03,108.09,8700.0,85.5214,85.5372,85.4028,85.4503,8700.0
2014-05-20 14:30:00,108.08,108.1,107.93,108.0,8100.0,85.4424,85.4582,85.3238,85.3791,8100.0
2014-05-20 14:40:00,108.02,108.2,108.01,108.09,22500.0,85.3949,85.5372,85.387,85.4503,22500.0
2014-05-20 14:50:00,108.07,108.12,107.97,108.12,11900.0,85.4345,85.474,85.3554,85.474,11900.0
2014-05-20 15:00:00,108.07,108.23,108.05,108.16,13600.0,85.4345,85.5609,85.4187,85.5056,13600.0
2014-05-20 15:10:00,108.15,108.19,108.08,108.16,57500.0,85.4977,85.5293,85.4424,85.5056,57500.0
2014-05-20 15:20:00,108.13,108.28,108.06,108.23,22700.0,85.4819,85.6005,85.4266,85.5609,22700.0
2014-05-20 15:30:00,108.25,108.64,108.24,108.53,42700.0,85.5768,85.8851,85.5689,85.7981,42700.0
2014-05-20 15:40:00,108.53,108.63,108.45,108.47,27500.0,85.7981,85.8772,85.7349,85.7507,27500.0
2014-05-20 15:50:00,108.49,108.58,108.38,108.41,48400.0,85.7665,85.8376,85.6795,85.7032,48400.0
2014-05-21 09:30:00,109.33,110.31,108.98,110.04,34100.0,86.4306,87.2053,86.1539,86.9918,34100.0
2014-05-21 09:40:00,110.12,110.13,109.49,110.04,16700.0,87.0551,87.063,86.557,86.9918,16700.0
2014-05-21 09:50:00,110.05,110.41,109.86,109.94,31200.0,86.9997,87.2843,86.8495,86.9128,31200.0
2014-05-21 10:00:00,109.97,110.19,109.85,110.14,12800.0,86.9365,87.1104,86.8416,87.0709,12800.0
2014-05-21 10:10:00,110.21,110.35,110.17,110.26,12400.0,87.1262,87.2369,87.0946,87.1658,12400.0
2014-05-21 10:20:00,110.27,110.27,109.92,110.04,28400.0,87.1737,87.1737,86.897,86.9918,28400.0
2014-05-21 10:30:00,110.08,110.25,110.04,110.13,7100.0,87.0235,87.1579,86.9918,87.063,7100.0
2014-05-21 10:40:00,110.17,110.17,109.96,110.04,11400.0,87.0946,87.0946,86.9286,86.9918,11400.0
2014-05-21 10:50:00,110.0,110.08,109.83,109.83,9000.0,86.9602,87.0235,86.8258,86.8258,9000.0
2014-05-21 11:00:00,109.83,110.07,109.72,110.05,27600.0,86.8258,87.0156,86.7389,86.9997,27600.0
2014-05-21 11:10:00,110.03,110.14,109.99,110.04,9200.0,86.9839,87.0709,86.9523,86.9918,9200.0
2014-05-21 11:20:00,109.98,109.98,109.66,109.7,20700.0,86.9444,86.9444,86.6914,86.7231,20700.0
2014-05-21 11:30:00,109.73,109.89,109.72,109.84,11200.0,86.7468,86.8733,86.7389,86.8337,11200.0
2014-05-21 11:40:00,109.84,109.88,109.52,109.65,32000.0,86.8337,86.8654,86.5808,86.6835,32000.0
2014-05-21 11:50:00,109.63,109.83,109.56,109.74,8900.0,86.6677,86.8258,86.6124,86.7547,8900.0
2014-05-21 12:00:00,109.71,109.95,109.7,109.8,13100.0,86.731,86.9207,86.7231,86.8021,13100.0
2014-05-21 12:10:00,109.77,109.91,109.76,109.89,9300.0,86.7784,86.8891,86.7705,86.8733,9300.0
2014-05-21 12:20:00,109.88,109.95,109.86,109.93,11600.0,86.8654,86.9207,86.8495,86.9049,11600.0
2014-05-21 12:30:00,109.94,110.01,109.93,109.98,15400.0,86.9128,86.9681,86.9049,86.9444,15400.0
2014-05-21 12:40:00,110.01,110.02,109.83,109.83,6100.0,86.9681,86.976,86.8258,86.8258,6100.0
2014-05-21 12:50:00,109.82,109.96,109.82,109.84,5300.0,86.8179,86.9286,86.8179,86.8337,5300.0
2014-05-21 13:00:00,109.86,110.08,109.86,109.97,7700.0,86.8495,87.0235,86.8495,86.9365,7700.0
2014-05-21 13:10:00,109.95,110.01,109.91,109.97,6800.0,86.9207,86.9681,86.8891,86.9365,6800.0
2014-05-21 13:20:00,109.98,109.98,109.89,109.92,8500.0,86.9444,86.9444,86.8733,86.897,8500.0
2014-05-21 13:30:00,109.92,109.96,109.83,109.88,14300.0,86.897,86.9286,86.8258,86.8654,14300.0
2014-05-21 13:40:00,109.91,110.03,109.9,109.96,9400.0,86.8891,86.9839,86.8812,86.9286,9400.0
2014-05-21 13:50:00,109.97,110.2,109.97,110.09,13600.0,86.9365,87.1183,86.9365,87.0314,13600.0
2014-05-21 14:00:00,110.07,110.41,109.95,110.05,19600.0,87.0156,87.2843,86.9207,86.9997,19600.0
2014-05-21 14:10:00,110.04,110.05,109.79,110.05,13200.0,86.9918,86.9997,86.7942,86.9997,13200.0
2014-05-21 14:20:00,110.06,110.17,109.95,110.1,15500.0,87.0077,87.0946,86.9207,87.0393,15500.0
2014-05-21 14:30:00,110.11,110.15,110.01,110.07,13200.0,87.0472,87.0788,86.9681,87.0156,13200.0
2014-05-21 14:40:00,110.1,110.24,110.06,110.24,12500.0,87.0393,87.1499,87.0077,87.1499,12500.0
2014-05-21 14:50:00,110.23,110.23,110.05,110.1,16200.0,87.142,87.142,86.9997,87.0393,16200.0
2014-05-21 15:00:00,110.1,110.21,110.05,110.14,21100.0,87.0393,87.1262,86.9997,87.0709,21100.0
2014-05-21 15:10:00,110.14,110.27,110.08,110.13,31700.0,87.0709,87.1737,87.0235,87.063,31700.0
2014-05-21 15:20:00,110.14,110.23,110.09,110.15,21900.0,87.0709,87.142,87.0314,87.0788,21900.0
2014-05-21 15:30:00,110.16,110.18,110.0,110.05,28600.0,87.0867,87.1025,86.9602,86.9997,28600.0
2014-05-21 15:40:00,110.05,110.24,110.05,110.24,39400.0,86.9997,87.1499,86.9997,87.1499,39400.0
2014-05-21 15:50:00,110.21,110.28,110.09,110.14,84200.0,87.1262,87.1816,87.0314,87.0709,84200.0
2014-05-22 09:30:00,110.14,110.29,109.78,109.88,12400.0,87.0709,87.1895,86.7863,86.8654,12400.0
2014-05-22 09:40:00,109.85,110.48,109.73,110.35,14700.0,86.8416,87.3397,86.7468,87.2369,14700.0
2014-05-22 09:50:00,110.46,110.66,110.39,110.6,14100.0,87.3239,87.482,87.2685,87.4345,14100.0
2014-05-22 10:00:00,110.6,110.69,110.35,110.49,8600.0,87.4345,87.5057,87.2369,87.3476,8600.0
2014-05-22 10:10:00,110.56,110.85,110.45,110.71,6500.0,87.4029,87.6322,87.316,87.5215,6500.0
2014-05-22 10:20:00,110.71,110.77,110.53,110.55,22600.0,87.5215,87.5689,87.3792,87.395,22600.0
2014-05-22 10:30:00,110.6,110.74,110.59,110.7,5400.0,87.4345,87.5452,87.4266,87.5136,5400.0
2014-05-22 10:40:00,110.7,110.73,110.55,110.71,10800.0,87.5136,87.5373,87.395,87.5215,10800.0
2014-05-22 10:50:00,110.73,110.78,110.58,110.62,24400.0,87.5373,87.5768,87.4187,87.4504,24400.0
2014-05-22 11:00:00,110.62,110.69,110.54,110.69,7200.0,87.4504,87.5057,87.3871,87.5057,7200.0
2014-05-22 11:10:00,110.74,110.81,110.69,110.81,9700.0,87.5452,87.6006,87.5057,87.6006,9700.0
2014-05-22 11:20:00,110.84,110.9,110.77,110.88,18200.0,87.6243,87.6717,87.5689,87.6559,18200.0
2014-05-22 11:30:00,110.9,110.98,110.8,110.8,19000.0,87.6717,87.735,87.5927,87.5927,19000.0
2014-05-22 11:40:00,110.83,110.9,110.68,110.81,11000.0,87.6164,87.6717,87.4978,87.6006,11000.0
2014-05-22 11:50:00,110.85,110.85,110.68,110.73,18800.0,87.6322,87.6322,87.4978,87.5373,18800.0
2014-05-22 12:00:00,110.67,110.84,110.67,110.8,6500.0,87.4899,87.6243,87.4899,87.5927,6500.0
2014-05-22 12:10:00,110.8,110.8,110.68,110.68,6200.0,87.5927,87.5927,87.4978,87.4978,6200.0
2014-05-22 12:20:00,110.67,110.7,110.64,110.7,4400.0,87.4899,87.5136,87.4662,87.5136,4400.0
2014-05-22 12:30:00,110.73,110.73,110.62,110.71,4300.0,87.5373,87.5373,87.4504,87.5215,4300.0
2014-05-22 12:40:00,110.73,110.75,110.64,110.7,6400.0,87.5373,87.5531,87.4662,87.5136,6400.0
2014-05-22 12:50:00,110.66,110.73,110.6,110.61,3600.0,87.482,87.5373,87.4345,87.4425,3600.0
2014-05-22 13:00:00,110.6,110.65,110.56,110.6,9800.0,87.4345,87.4741,87.4029,87.4345,9800.0
2014-05-22 13:10:00,110.57,110.63,110.57,110.6,2800.0,87.4108,87.4583,87.4108,87.4345,2800.0
2014-05-22 13:20:00,110.63,110.86,110.61,110.86,9500.0,87.4583,87.6401,87.4425,87.6401,9500.0
2014-05-22 13:30:00,110.88,110.93,110.85,110.87,6000.0,87.6559,87.6954,87.6322,87.648,6000.0
2014-05-22 13:40:00,110.89,110.98,110.84,110.94,9000.0,87.6638,87.735,87.6243,87.7033,9000.0
2014-05-22 13:50:00,110.92,111.06,110.91,111.0,13600.0,87.6875,87.7982,87.6796,87.7508,13600.0
2014-05-22 14:00:00,110.99,111.0,110.9,110.93,9000.0,87.7429,87.7508,87.6717,87.6954,9000.0
2014-05-22 14:10:00,110.94,111.02,110.92,110.93,7400.0,87.7033,87.7666,87.6875,87.6954,7400.0
2014-05-22 14:20:00,110.92,110.94,110.88,110.94,8000.0,87.6875,87.7033,87.6559,87.7033,8000.0
2014-05-22 14:30:00,110.96,110.96,110.85,110.88,9400.0,87.7191,87.7191,87.6322,87.6559,9400.0
2014-05-22 14:40:00,110.87,110.98,110.87,110.96,8100.0,87.648,87.735,87.648,87.7191,8100.0
2014-05-22 14:50:00,110.98,110.99,110.93,110.97,10600.0,87.735,87.7429,87.6954,87.727,10600.0
2014-05-22 15:00:00,110.99,110.99,110.83,110.87,12700.0,87.7429,87.7429,87.6164,87.648,12700.0
2014-05-22 15:10:00,110.83,110.89,110.78,110.89,10300.0,87.6164,87.6638,87.5768,87.6638,10300.0
2014-05-22 15:20:00,110.84,110.88,110.76,110.81,13500.0,87.6243,87.6559,87.561,87.6006,13500.0
2014-05-22 15:30:00,110.79,110.89,110.75,110.87,18500.0,87.5848,87.6638,87.5531,87.648,18500.0
2014-05-22 15:40:00,110.88,110.88,110.66,110.7,24900.0,87.6559,87.6559,87.482,87.5136,24900.0
2014-05-22 15:50:00,110.71,110.73,110.56,110.57,32900.0,87.5215,87.5373,87.4029,87.4108,32900.0
2014-05-23 09:30:00,110.52,110.62,110.25,110.54,12500.0,87.3713,87.4504,87.1579,87.3871,12500.0
2014-05-23 09:40:00,110.55,110.73,110.48,110.51,16000.0,87.395,87.5373,87.3397,87.3634,16000.0
2014-05-23 09:50:00,110.46,110.74,110.46,110.72,4700.0,87.3239,87.5452,87.3239,87.5294,4700.0
2014-05-23 10:00:00,110.72,110.97,110.63,110.97,19000.0,87.5294,87.727,87.4583,87.727,19000.0
2014-05-23 10:10:00,111.0,111.1,110.91,111.02,8500.0,87.7508,87.8298,87.6796,87.7666,8500.0
2014-05-23 10:20:00,111.05,111.33,111.02,111.31,16200.0,87.7903,88.0116,87.7666,87.9958,16200.0
2014-05-23 10:30:00,111.34,111.39,111.14,111.26,10400.0,88.0196,88.0591,87.8614,87.9563,10400.0
2014-05-23 10:40:00,111.26,111.26,111.11,111.22,8500.0,87.9563,87.9563,87.8377,87.9247,8500.0
2014-05-23 10:50:00,111.23,111.31,111.14,111.29,13100.0,87.9326,87.9958,87.8614,87.98,13100.0
2014-05-23 11:00:00,111.29,111.29,111.07,111.21,6600.0,87.98,87.98,87.8061,87.9168,6600.0
2014-05-23 11:10:00,111.25,111.3,111.17,111.24,6900.0,87.9484,87.9879,87.8852,87.9405,6900.0
2014-05-23 11:20:00,111.24,111.26,111.14,111.14,4400.0,87.9405,87.9563,87.8614,87.8614,4400.0
2014-05-23 11:30:00,111.14,111.15,111.0,111.1,8700.0,87.8614,87.8693,87.7508,87.8298,8700.0
2014-05-23 11:40:00,111.04,111.09,110.97,111.02,9300.0,87.7824,87.8219,87.727,87.7666,9300.0
2014-05-23 11:50:00,111.06,111.16,111.02,111.05,11200.0,87.7982,87.8773,87.7666,87.7903,11200.0
2014-05-23 12:00:00,111.06,111.18,111.06,111.17,11400.0,87.7982,87.8931,87.7982,87.8852,11400.0
2014-05-23 12:10:00,111.19,111.25,111.15,111.17,9200.0,87.901,87.9484,87.8693,87.8852,9200.0
2014-05-23 12:20:00,111.18,111.18,111.08,111.16,9200.0,87.8931,87.8931,87.814,87.8773,9200.0
2014-05-23 12:30:00,111.2,111.23,111.08,111.1,12900.0,87.9089,87.9326,87.814,87.8298,12900.0
2014-05-23 12:40:00,111.08,111.12,111.07,111.12,6100.0,87.814,87.8456,87.8061,87.8456,6100.0
2014-05-23 12:50:00,111.14,111.15,111.0,111.02,5900.0,87.8614,87.8693,87.7508,87.7666,5900.0
2014-05-23 13:00:00,111.01,111.02,110.88,110.89,5900.0,87.7587,87.7666,87.6559,87.6638,5900.0
2014-05-23 13:10:00,110.85,110.88,110.75,110.76,7200.0,87.6322,87.6559,87.5531,87.561,7200.0
2014-05-23 13:20:00,110.76,110.77,110.64,110.73,7900.0,87.561,87.5689,87.4662,87.5373,7900.0
2014-05-23 13:30:00,110.75,110.81,110.71,110.8,8500.0,87.5531,87.6006,87.5215,87.5927,8500.0
2014-05-23 13:40:00,110.79,110.85,110.72,110.83,6400.0,87.5848,87.6322,87.5294,87.6164,6400.0
2014-05-23 13:50:00,110.82,110.84,110.76,110.8,6600.0,87.6085,87.6243,87.561,87.5927,6600.0
2014-05-23 14:00:00,110.81,110.9,110.81,110.84,5500.0,87.6006,87.6717,87.6006,87.6243,5500.0
2014-05-23 14:10:00,110.85,110.86,110.72,110.72,7300.0,87.6322,87.6401,87.5294,87.5294,7300.0
2014-05-23 14:20:00,110.74,110.79,110.73,110.73,4400.0,87.5452,87.5848,87.5373,87.5373,4400.0
2014-05-23 14:30:00,110.75,110.81,110.73,110.8,4500.0,87.5531,87.6006,87.5373,87.5927,4500.0
2014-05-23 14:40:00,110.79,110.82,110.76,110.76,10000.0,87.5848,87.6085,87.561,87.561,10000.0
2014-05-23 14:50:00,110.75,110.81,110.74,110.79,9200.0,87.5531,87.6006,87.5452,87.5848,9200.0
2014-05-23 15:00:00,110.78,110.83,110.77,110.8,8600.0,87.5768,87.6164,87.5689,87.5927,8600.0
2014-05-23 15:10:00,110.8,110.87,110.8,110.8,18300.0,87.5927,87.648,87.5927,87.5927,18300.0
2014-05-23 15:20:00,110.8,110.86,110.79,110.85,20300.0,87.5927,87.6401,87.5848,87.6322,20300.0
2014-05-23 15:30:00,110.85,110.88,110.82,110.82,12700.0,87.6322,87.6559,87.6085,87.6085,12700.0
2014-05-23 15:40:00,110.85,110.9,110.81,110.88,15900.0,87.6322,87.6717,87.6006,87.6559,15900.0
2014-05-23 15:50:00,110.87,110.96,110.87,110.93,72500.0,87.648,87.7191,87.648,87.6954,72500.0
2014-05-27 09:30:00,111.2,111.6,110.98,111.24,29700.0,87.9089,88.2251,87.735,87.9405,29700.0
2014-05-27 09:40:00,111.33,111.54,111.25,111.52,17500.0,88.0116,88.1777,87.9484,88.1618,17500.0
2014-05-27 09:50:00,111.52,111.7,111.52,111.66,17500.0,88.1618,88.3041,88.1618,88.2725,17500.0
2014-05-27 10:00:00,111.65,111.76,111.47,111.66,22400.0,88.2646,88.3516,88.1223,88.2725,22400.0
2014-05-27 10:10:00,111.65,112.22,111.65,112.14,27100.0,88.2646,88.7152,88.2646,88.652,27100.0
2014-05-27 10:20:00,112.13,112.18,112.01,112.18,16600.0,88.6441,88.6836,88.5492,88.6836,16600.0
2014-05-27 10:30:00,112.17,112.26,112.01,112.07,12900.0,88.6757,88.7469,88.5492,88.5967,12900.0
2014-05-27 10:40:00,112.05,112.29,112.04,112.2,26400.0,88.5808,88.7706,88.5729,88.6994,26400.0
2014-05-27 10:50:00,112.2,112.22,112.07,112.13,35100.0,88.6994,88.7152,88.5967,88.6441,35100.0
2014-05-27 11:00:00,112.13,112.14,111.92,111.92,18300.0,88.6441,88.652,88.4781,88.4781,18300.0
2014-05-27 11:10:00,111.93,111.93,111.55,111.65,31500.0,88.486,88.486,88.1856,88.2646,31500.0
2014-05-27 11:20:00,111.61,111.77,111.56,111.58,11600.0,88.233,88.3595,88.1935,88.2093,11600.0
2014-05-27 11:30:00,111.61,111.79,111.59,111.79,10600.0,88.233,88.3753,88.2172,88.3753,10600.0
2014-05-27 11:40:00,111.82,111.89,111.75,111.88,7900.0,88.399,88.4544,88.3437,88.4464,7900.0
2014-05-27 11:50:00,111.88,111.93,111.83,111.9,6200.0,88.4464,88.486,88.4069,88.4623,6200.0
2014-05-27 12:00:00,111.91,111.94,111.72,111.74,11000.0,88.4702,88.4939,88.32,88.3358,11000.0
2014-05-27 12:10:00,111.76,111.8,111.59,111.62,13700.0,88.3516,88.3832,88.2172,88.2409,13700.0
2014-05-27 12:20:00,111.64,111.65,111.24,111.35,16600.0,88.2567,88.2646,87.9405,88.0275,16600.0
2014-05-27 12:30:00,111.37,111.46,111.32,111.46,8800.0,88.0433,88.1144,88.0037,88.1144,8800.0
2014-05-27 12:40:00,111.47,111.48,111.39,111.39,14100.0,88.1223,88.1302,88.0591,88.0591,14100.0
2014-05-27 12:50:00,111.4,111.41,111.29,111.34,9300.0,88.067,88.0749,87.98,88.0196,9300.0
2014-05-27 13:00:00,111.33,111.33,111.19,111.19,12200.0,88.0116,88.0116,87.901,87.901,12200.0
2014-05-27 13:10:00,111.21,111.31,111.16,111.29,10500.0,87.9168,87.9958,87.8773,87.98,10500.0
2014-05-27 13:20:00,111.3,111.32,111.15,111.24,27700.0,87.9879,88.0037,87.8693,87.9405,27700.0
2014-05-27 13:30:00,111.25,111.25,111.04,111.12,15400.0,87.9484,87.9484,87.7824,87.8456,15400.0
2014-05-27 13:40:00,111.09,111.2,111.08,111.17,18300.0,87.8219,87.9089,87.814,87.8852,18300.0
2014-05-27 13:50:00,111.17,111.24,111.16,111.19,13300.0,87.8852,87.9405,87.8773,87.901,13300.0
2014-05-27 14:00:00,111.19,111.24,111.16,111.18,12900.0,87.901,87.9405,87.8773,87.8931,12900.0
2014-05-27 14:10:00,111.19,111.31,111.18,111.3,9800.0,87.901,87.9958,87.8931,87.9879,9800.0
2014-05-27 14:20:00,111.29,111.45,111.29,111.4,11800.0,87.98,88.1065,87.98,88.067,11800.0
2014-05-27 14:30:00,111.4,111.4,111.24,111.24,16500.0,88.067,88.067,87.9405,87.9405,16500.0
2014-05-27 14:40:00,111.26,111.37,111.25,111.32,17700.0,87.9563,88.0433,87.9484,88.0037,17700.0
2014-05-27 14:50:00,111.34,111.41,111.31,111.33,14700.0,88.0196,88.0749,87.9958,88.0116,14700.0
2014-05-27 15:00:00,111.32,111.35,111.31,111.35,17900.0,88.0037,88.0275,87.9958,88.0275,17900.0
2014-05-27 15:10:00,111.36,111.47,111.31,111.44,16800.0,88.0354,88.1223,87.9958,88.0986,16800.0
2014-05-27 15:20:00,111.44,111.48,111.37,111.37,22600.0,88.0986,88.1302,88.0433,88.0433,22600.0
2014-05-27 15:30:00,111.37,111.42,111.34,111.42,32300.0,88.0433,88.0828,88.0196,88.0828,32300.0
2014-05-27 15:40:00,111.44,111.58,111.44,111.49,37400.0,88.0986,88.2093,88.0986,88.1381,37400.0
2014-05-27 15:50:00,111.5,111.51,111.37,111.43,66400.0,88.146,88.1539,88.0433,88.0907,66400.0
2014-05-28 09:30:00,111.11,111.92,110.64,111.16,42400.0,87.8377,88.4781,87.4662,87.8773,42400.0
2014-05-28 09:40:00,111.11,111.77,111.1,111.77,15200.0,87.8377,88.3595,87.8298,88.3595,15200.0
2014-05-28 09:50:00,111.78,111.99,111.29,111.48,18600.0,88.3674,88.5334,87.98,88.1302,18600.0
2014-05-28 10:00:00,111.42,111.47,111.25,111.33,15600.0,88.0828,88.1223,87.9484,88.0116,15600.0
2014-05-28 10:10:00,111.31,111.36,111.14,111.31,19900.0,87.9958,88.0354,87.8614,87.9958,19900.0
2014-05-28 10:20:00,111.29,111.52,111.26,111.49,20200.0,87.98,88.1618,87.9563,88.1381,20200.0
2014-05-28 10:30:00,111.48,111.52,111.29,111.29,9300.0,88.1302,88.1618,87.98,87.98,9300.0
2014-05-28 10:40:00,111.31,111.31,111.07,111.23,10000.0,87.9958,87.9958,87.8061,87.9326,10000.0
2014-05-28 10:50:00,111.2,111.28,111.13,111.22,8900.0,87.9089,87.9721,87.8535,87.9247,8900.0
2014-05-28 11:00:00,111.21,111.36,111.21,111.27,11200.0,87.9168,88.0354,87.9168,87.9642,11200.0
2014-05-28 11:10:00,111.25,111.35,111.18,111.35,6200.0,87.9484,88.0275,87.8931,88.0275,6200.0
2014-05-28 11:20:00,111.35,111.37,111.28,111.32,7800.0,88.0275,88.0433,87.9721,88.0037,7800.0
2014-05-28 11:30:00,111.34,111.52,111.31,111.47,12000.0,88.0196,88.1618,87.9958,88.1223,12000.0
2014-05-28 11:40:00,111.45,111.45,111.22,111.23,5500.0,88.1065,88.1065,87.9247,87.9326,5500.0
2014-05-28 11:50:00,111.24,111.24,111.09,111.16,6100.0,87.9405,87.9405,87.8219,87.8773,6100.0
2014-05-28 12:00:00,111.15,111.17,111.08,111.12,20900.0,87.8693,87.8852,87.814,87.8456,20900.0
2014-05-28 12:10:00,111.12,111.26,111.07,111.22,28400.0,87.8456,87.9563,87.8061,87.9247,28400.0
2014-05-28 12:20:00,111.22,111.24,111.13,111.18,24500.0,87.9247,87.9405,87.8535,87.8931,24500.0
2014-05-28 12:30:00,111.18,111.21,111.09,111.18,9200.0,87.8931,87.9168,87.8219,87.8931,9200.0
2014-05-28 12:40:00,111.2,111.2,111.13,111.2,8500.0,87.9089,87.9089,87.8535,87.9089,8500.0
2014-05-28 12:50:00,111.15,111.19,111.13,111.15,10200.0,87.8693,87.901,87.8535,87.8693,10200.0
2014-05-28 13:00:00,111.17,111.23,111.16,111.19,14500.0,87.8852,87.9326,87.8773,87.901,14500.0
2014-05-28 13:10:00,111.2,111.32,111.19,111.29,11100.0,87.9089,88.0037,87.901,87.98,11100.0
2014-05-28 13:20:00,111.3,111.33,111.18,111.2,10300.0,87.9879,88.0116,87.8931,87.9089,10300.0
2014-05-28 13:30:00,111.21,111.3,111.21,111.29,9100.0,87.9168,87.9879,87.9168,87.98,9100.0
2014-05-28 13:40:00,111.31,111.31,111.23,111.27,9900.0,87.9958,87.9958,87.9326,87.9642,9900.0
2014-05-28 13:50:00,111.28,111.42,111.28,111.39,11300.0,87.9721,88.0828,87.9721,88.0591,11300.0
2014-05-28 14:00:00,111.4,111.41,111.28,111.28,12600.0,88.067,88.0749,87.9721,87.9721,12600.0
2014-05-28 14:10:00,111.26,111.35,111.26,111.33,10300.0,87.9563,88.0275,87.9563,88.0116,10300.0
2014-05-28 14:20:00,111.32,111.4,111.29,111.38,13000.0,88.0037,88.067,87.98,88.0512,13000.0
2014-05-28 14:30:00,111.38,111.43,111.34,111.42,25900.0,88.0512,88.0907,88.0196,88.0828,25900.0
2014-05-28 14:40:00,111.41,111.55,111.38,111.51,14400.0,88.0749,88.1856,88.0512,88.1539,14400.0
2014-05-28 14:50:00,111.52,111.57,111.5,111.55,12500.0,88.1618,88.2014,88.146,88.1856,12500.0
2014-05-28 15:00:00,111.54,111.56,111.48,111.5,14700.0,88.1777,88.1935,88.1302,88.146,14700.0
2014-05-28 15:10:00,111.48,111.57,111.45,111.55,12800.0,88.1302,88.2014,88.1065,88.1856,12800.0
2014-05-28 15:20:00,111.55,111.56,111.4,111.4,19400.0,88.1856,88.1935,88.067,88.067,19400.0
2014-05-28 15:30:00,111.41,111.54,111.41,111.54,37800.0,88.0749,88.1777,88.0749,88.1777,37800.0
2014-05-28 15:40:00,111.53,111.54,111.33,111.34,46300.0,88.1698,88.1777,88.0116,88.0196,46300.0
2014-05-28 15:50:00,111.35,111.4,111.16,111.19,122600.0,88.0275,88.067,87.8773,87.901,122600.0
2014-05-29 09:30:00,112.18,112.92,111.67,112.52,105600.0,88.6836,89.2686,88.2804,88.9524,105600.0
2014-05-29 09:40:00,112.35,112.57,112.2,112.25,28400.0,88.818,88.9919,88.6994,88.7389,28400.0
2014-05-29 09:50:00,112.15,112.2,111.8,112.04,100500.0,88.6599,88.6994,88.3832,88.5729,100500.0
2014-05-29 10:00:00,112.05,112.08,111.83,111.84,37400.0,88.5808,88.6046,88.4069,88.4148,37400.0
2014-05-29 10:10:00,111.87,111.92,111.59,111.72,14100.0,88.4385,88.4781,88.2172,88.32,14100.0
2014-05-29 10:20:00,111.72,111.88,111.68,111.78,18000.0,88.32,88.4464,88.2883,88.3674,18000.0
2014-05-29 10:30:00,111.81,111.81,111.58,111.68,16500.0,88.3911,88.3911,88.2093,88.2883,16500.0
2014-05-29 10:40:00,111.65,111.95,111.6,111.94,13400.0,88.2646,88.5018,88.2251,88.4939,13400.0
2014-05-29 10:50:00,111.92,111.93,111.74,111.75,8600.0,88.4781,88.486,88.3358,88.3437,8600.0
2014-05-29 11:00:00,111.82,111.83,111.68,111.78,14500.0,88.399,88.4069,88.2883,88.3674,14500.0
2014-05-29 11:10:00,111.8,111.98,111.79,111.9,11600.0,88.3832,88.5255,88.3753,88.4623,11600.0
2014-05-29 11:20:00,111.9,112.05,111.88,112.0,13400.0,88.4623,88.5808,88.4464,88.5413,13400.0
2014-05-29 11:30:00,112.01,112.12,111.99,112.07,13800.0,88.5492,88.6362,88.5334,88.5967,13800.0
2014-05-29 11:40:00,112.07,112.09,111.97,112.07,13000.0,88.5967,88.6125,88.5176,88.5967,13000.0
2014-05-29 11:50:00,112.08,112.26,112.04,112.24,52600.0,88.6046,88.7469,88.5729,88.731,52600.0
2014-05-29 12:00:00,112.23,112.54,112.23,112.54,31600.0,88.7231,88.9682,88.7231,88.9682,31600.0
2014-05-29 12:10:00,112.51,112.51,112.42,112.43,34800.0,88.9445,88.9445,88.8733,88.8812,34800.0
2014-05-29 12:20:00,112.42,112.45,112.0,112.31,30700.0,88.8733,88.8971,88.5413,88.7864,30700.0
2014-05-29 12:30:00,112.34,112.39,112.26,112.28,12000.0,88.8101,88.8496,88.7469,88.7627,12000.0
2014-05-29 12:40:00,112.26,112.26,112.12,112.15,10000.0,88.7469,88.7469,88.6362,88.6599,10000.0
2014-05-29 12:50:00,112.17,112.24,112.17,112.2,3300.0,88.6757,88.731,88.6757,88.6994,3300.0
2014-05-29 13:00:00,112.2,112.2,112.13,112.15,10500.0,88.6994,88.6994,88.6441,88.6599,10500.0
2014-05-29 13:10:00,112.15,112.16,112.07,112.08,6600.0,88.6599,88.6678,88.5967,88.6046,6600.0
2014-05-29 13:20:00,112.07,112.07,111.94,112.0,8400.0,88.5967,88.5967,88.4939,88.5413,8400.0
2014-05-29 13:30:00,112.01,112.04,111.94,111.94,7200.0,88.5492,88.5729,88.4939,88.4939,7200.0
2014-05-29 13:40:00,111.96,112.14,111.96,112.11,7200.0,88.5097,88.652,88.5097,88.6283,7200.0
2014-05-29 13:50:00,112.1,112.17,112.09,112.17,7100.0,88.6204,88.6757,88.6125,88.6757,7100.0
2014-05-29 14:00:00,112.18,112.22,112.12,112.19,22900.0,88.6836,88.7152,88.6362,88.6915,22900.0
2014-05-29 14:10:00,112.19,112.34,112.19,112.31,10600.0,88.6915,88.8101,88.6915,88.7864,10600.0
2014-05-29 14:20:00,112.31,112.37,112.28,112.31,11900.0,88.7864,88.8338,88.7627,88.7864,11900.0
2014-05-29 14:30:00,112.3,112.54,112.3,112.53,16700.0,88.7785,88.9682,88.7785,88.9603,16700.0
2014-05-29 14:40:00,112.54,112.54,112.4,112.48,20700.0,88.9682,88.9682,88.8575,88.9208,20700.0
2014-05-29 14:50:00,112.45,112.5,112.41,112.47,17300.0,88.8971,88.9366,88.8654,88.9129,17300.0
2014-05-29 15:00:00,112.48,112.57,112.46,112.56,29800.0,88.9208,88.9919,88.905,88.984,29800.0
2014-05-29 15:10:00,112.54,112.7,112.54,112.69,31000.0,88.9682,89.0947,88.9682,89.0868,31000.0
2014-05-29 15:20:00,112.7,112.84,112.7,112.84,42400.0,89.0947,89.2054,89.0947,89.2054,42400.0
2014-05-29 15:30:00,112.82,112.84,112.65,112.65,28500.0,89.1896,89.2054,89.0552,89.0552,28500.0
2014-05-29 15:40:00,112.65,112.85,112.62,112.85,36400.0,89.0552,89.2133,89.0315,89.2133,36400.0
2014-05-29 15:50:00,112.85,112.87,112.74,112.83,75900.0,89.2133,89.2291,89.1263,89.1975,75900.0
2014-05-30 09:30:00,112.33,112.89,112.33,112.6,14700.0,88.8022,89.2449,88.8022,89.0156,14700.0
2014-05-30 09:40:00,112.6,112.98,112.6,112.68,18900.0,89.0156,89.316,89.0156,89.0789,18900.0
2014-05-30 09:50:00,112.65,113.03,112.61,112.95,34100.0,89.0552,89.3556,89.0235,89.2923,34100.0
2014-05-30 10:00:00,112.86,113.01,112.77,112.95,25000.0,89.2212,89.3398,89.15,89.2923,25000.0
2014-05-30 10:10:00,112.99,113.11,112.69,112.71,34900.0,89.324,89.4188,89.0868,89.1026,34900.0
2014-05-30 10:20:00,112.7,112.7,112.55,112.55,11200.0,89.0947,89.0947,88.9761,88.9761,11200.0
2014-05-30 10:30:00,112.6,112.6,112.17,112.18,14300.0,89.0156,89.0156,88.6757,88.6836,14300.0
2014-05-30 10:40:00,112.19,112.26,112.09,112.25,19800.0,88.6915,88.7469,88.6125,88.7389,19800.0
2014-05-30 10:50:00,112.25,112.47,112.25,112.35,26400.0,88.7389,88.9129,88.7389,88.818,26400.0
2014-05-30 11:00:00,112.37,112.43,112.29,112.32,9100.0,88.8338,88.8812,88.7706,88.7943,9100.0
2014-05-30 11:10:00,112.32,112.45,112.27,112.3,13500.0,88.7943,88.8971,88.7548,88.7785,13500.0
2014-05-30 11:20:00,112.31,112.49,112.31,112.42,15900.0,88.7864,88.9287,88.7864,88.8733,15900.0
2014-05-30 11:30:00,112.43,112.45,112.32,112.36,5400.0,88.8812,88.8971,88.7943,88.8259,5400.0
2014-05-30 11:40:00,112.32,112.38,112.27,112.35,7300.0,88.7943,88.8417,88.7548,88.818,7300.0
2014-05-30 11:50:00,112.35,112.35,112.26,112.29,5500.0,88.818,88.818,88.7469,88.7706,5500.0
2014-05-30 12:00:00,112.29,112.29,112.23,112.25,6000.0,88.7706,88.7706,88.7231,88.7389,6000.0
2014-05-30 12:10:00,112.26,112.35,112.22,112.34,5600.0,88.7469,88.818,88.7152,88.8101,5600.0
2014-05-30 12:20:00,112.37,112.4,112.3,112.33,6100.0,88.8338,88.8575,88.7785,88.8022,6100.0
2014-05-30 12:30:00,112.3,112.3,112.13,112.14,8200.0,88.7785,88.7785,88.6441,88.652,8200.0
2014-05-30 12:40:00,112.08,112.1,111.99,112.04,11600.0,88.6046,88.6204,88.5334,88.5729,11600.0
2014-05-30 12:50:00,111.98,112.02,111.9,112.02,9100.0,88.5255,88.5571,88.4623,88.5571,9100.0
2014-05-30 13:00:00,111.99,112.22,111.96,112.18,4300.0,88.5334,88.7152,88.5097,88.6836,4300.0
2014-05-30 13:10:00,112.12,112.14,112.1,112.13,6500.0,88.6362,88.652,88.6204,88.6441,6500.0
2014-05-30 13:20:00,112.15,112.16,112.04,112.14,6500.0,88.6599,88.6678,88.5729,88.652,6500.0
2014-05-30 13:30:00,112.07,112.08,111.97,112.05,7900.0,88.5967,88.6046,88.5176,88.5808,7900.0
2014-05-30 13:40:00,112.05,112.09,111.98,111.98,7200.0,88.5808,88.6125,88.5255,88.5255,7200.0
2014-05-30 13:50:00,111.96,112.11,111.96,112.09,6600.0,88.5097,88.6283,88.5097,88.6125,6600.0
2014-05-30 14:00:00,112.09,112.28,112.07,112.28,5300.0,88.6125,88.7627,88.5967,88.7627,5300.0
2014-05-30 14:10:00,112.27,112.34,112.26,112.3,9500.0,88.7548,88.8101,88.7469,88.7785,9500.0
2014-05-30 14:20:00,112.3,112.38,112.26,112.38,14200.0,88.7785,88.8417,88.7469,88.8417,14200.0
2014-05-30 14:30:00,112.39,112.39,112.29,112.35,6600.0,88.8496,88.8496,88.7706,88.818,6600.0
2014-05-30 14:40:00,112.35,112.45,112.31,112.39,10400.0,88.818,88.8971,88.7864,88.8496,10400.0
2014-05-30 14:50:00,112.38,112.39,112.23,112.23,15100.0,88.8417,88.8496,88.7231,88.7231,15100.0
2014-05-30 15:00:00,112.2,112.31,112.2,112.26,7200.0,88.6994,88.7864,88.6994,88.7469,7200.0
2014-05-30 15:10:00,112.25,112.29,112.22,112.22,13400.0,88.7389,88.7706,88.7152,88.7152,13400.0
2014-05-30 15:20:00,112.23,112.27,112.14,112.25,11200.0,88.7231,88.7548,88.652,88.7389,11200.0
2014-05-30 15:30:00,112.26,112.53,112.26,112.42,22600.0,88.7469,88.9603,88.7469,88.8733,22600.0
2014-05-30 15:40:00,112.43,112.56,112.41,112.56,26000.0,88.8812,88.984,88.8654,88.984,26000.0
2014-05-30 15:50:00,112.57,112.7,112.54,112.59,75600.0,88.9919,89.0947,88.9682,89.0077,75600.0
2014-06-02 09:30:00,112.99,113.28,112.84,113.16,47200.0,89.324,89.5532,89.2054,89.4583,47200.0
2014-06-02 09:40:00,113.16,113.18,112.68,112.68,39800.0,89.4583,89.4742,89.0789,89.0789,39800.0
2014-06-02 09:50:00,112.69,113.1,112.62,112.75,31600.0,89.0868,89.4109,89.0315,89.1342,31600.0
2014-06-02 10:00:00,112.77,112.79,112.2,112.2,17200.0,89.15,89.1658,88.6994,88.6994,17200.0
2014-06-02 10:10:00,112.15,112.71,112.09,112.7,30400.0,88.6599,89.1026,88.6125,89.0947,30400.0
2014-06-02 10:20:00,112.72,112.76,112.55,112.55,34000.0,89.1105,89.1421,88.9761,88.9761,34000.0
2014-06-02 10:30:00,112.55,112.66,112.44,112.66,4600.0,88.9761,89.0631,88.8892,89.0631,4600.0
2014-06-02 10:40:00,112.66,112.66,112.34,112.34,5600.0,89.0631,89.0631,88.8101,88.8101,5600.0
2014-06-02 10:50:00,112.25,112.43,112.17,112.43,8300.0,88.7389,88.8812,88.6757,88.8812,8300.0
2014-06-02 11:00:00,112.46,112.88,112.43,112.88,12200.0,88.905,89.237,88.8812,89.237,12200.0
2014-06-02 11:10:00,112.88,112.94,112.86,112.93,7500.0,89.237,89.2844,89.2212,89.2765,7500.0
2014-06-02 11:20:00,112.94,113.17,112.94,113.14,32100.0,89.2844,89.4663,89.2844,89.4425,32100.0
2014-06-02 11:30:00,113.13,113.22,113.07,113.17,14600.0,89.4346,89.5058,89.3872,89.4663,14600.0
2014-06-02 11:40:00,113.16,113.25,113.13,113.21,7700.0,89.4583,89.5295,89.4346,89.4979,7700.0
2014-06-02 11:50:00,113.21,113.42,113.21,113.41,13000.0,89.4979,89.6639,89.4979,89.656,13000.0
2014-06-02 12:00:00,113.4,113.43,113.37,113.39,9200.0,89.6481,89.6718,89.6244,89.6402,9200.0
2014-06-02 12:10:00,113.41,113.55,113.4,113.47,13200.0,89.656,89.7667,89.6481,89.7034,13200.0
2014-06-02 12:20:00,113.44,113.68,113.44,113.68,17500.0,89.6797,89.8694,89.6797,89.8694,17500.0
2014-06-02 12:30:00,113.66,113.72,113.61,113.7,8400.0,89.8536,89.9011,89.8141,89.8852,8400.0
2014-06-02 12:40:00,113.68,113.84,113.67,113.79,10700.0,89.8694,89.9959,89.8615,89.9564,10700.0
2014-06-02 12:50:00,113.79,113.83,113.78,113.81,5900.0,89.9564,89.988,89.9485,89.9722,5900.0
2014-06-02 13:00:00,113.81,113.82,113.67,113.72,7400.0,89.9722,89.9801,89.8615,89.9011,7400.0
2014-06-02 13:10:00,113.72,113.74,113.68,113.73,5400.0,89.9011,89.9169,89.8694,89.909,5400.0
2014-06-02 13:20:00,113.71,113.86,113.67,113.86,7800.0,89.8931,90.0117,89.8615,90.0117,7800.0
2014-06-02 13:30:00,113.86,113.89,113.78,113.79,8000.0,90.0117,90.0354,89.9485,89.9564,8000.0
2014-06-02 13:40:00,113.76,113.83,113.71,113.79,6200.0,89.9327,89.988,89.8931,89.9564,6200.0
2014-06-02 13:50:00,113.81,113.87,113.76,113.84,16500.0,89.9722,90.0196,89.9327,89.9959,16500.0
2014-06-02 14:00:00,113.85,113.85,113.78,113.78,11200.0,90.0038,90.0038,89.9485,89.9485,11200.0
2014-06-02 14:10:00,113.8,113.92,113.78,113.92,11800.0,89.9643,90.0592,89.9485,90.0592,11800.0
2014-06-02 14:20:00,113.92,113.98,113.88,113.91,22200.0,90.0592,90.1066,90.0275,90.0513,22200.0
2014-06-02 14:30:00,113.9,113.98,113.87,113.88,23800.0,90.0434,90.1066,90.0196,90.0275,23800.0
2014-06-02 14:40:00,113.87,113.94,113.84,113.92,24800.0,90.0196,90.075,89.9959,90.0592,24800.0
2014-06-02 14:50:00,113.92,113.94,113.87,113.89,11400.0,90.0592,90.075,90.0196,90.0354,11400.0
2014-06-02 15:00:00,113.89,113.89,113.8,113.84,13800.0,90.0354,90.0354,89.9643,89.9959,13800.0
2014-06-02 15:10:00,113.82,113.84,113.61,113.83,28600.0,89.9801,89.9959,89.8141,89.988,28600.0
2014-06-02 15:20:00,113.85,113.86,113.77,113.77,25600.0,90.0038,90.0117,89.9406,89.9406,25600.0
2014-06-02 15:30:00,113.78,113.91,113.78,113.91,23800.0,89.9485,90.0513,89.9485,90.0513,23800.0
2014-06-02 15:40:00,113.89,113.95,113.87,113.9,24300.0,90.0354,90.0829,90.0196,90.0434,24300.0
2014-06-02 15:50:00,113.91,113.97,113.88,113.93,85400.0,90.0513,90.0987,90.0275,90.0671,85400.0
2014-06-03 09:30:00,113.47,113.87,113.31,113.85,28100.0,89.7034,90.0196,89.5769,90.0038,28100.0
2014-06-03 09:40:00,113.84,113.84,113.43,113.5,22700.0,89.9959,89.9959,89.6718,89.7271,22700.0
2014-06-03 09:50:00,113.48,113.56,113.39,113.55,24300.0,89.7113,89.7746,89.6402,89.7667,24300.0
2014-06-03 10:00:00,113.58,114.03,113.58,114.03,52500.0,89.7904,90.1461,89.7904,90.1461,52500.0
2014-06-03 10:10:00,114.02,114.05,113.91,113.95,26700.0,90.1382,90.1619,90.0513,90.0829,26700.0
2014-06-03 10:20:00,113.97,113.98,113.79,113.81,8100.0,90.0987,90.1066,89.9564,89.9722,8100.0
2014-06-03 10:30:00,113.84,113.96,113.77,113.9,13400.0,89.9959,90.0908,89.9406,90.0434,13400.0
2014-06-03 10:40:00,113.91,113.94,113.54,113.57,16300.0,90.0513,90.075,89.7588,89.7825,16300.0
2014-06-03 10:50:00,113.58,113.73,113.29,113.33,20400.0,89.7904,89.909,89.5611,89.5927,20400.0
2014-06-03 11:00:00,113.32,113.51,113.3,113.51,11100.0,89.5848,89.735,89.569,89.735,11100.0
2014-06-03 11:10:00,113.55,113.55,113.3,113.4,11400.0,89.7667,89.7667,89.569,89.6481,11400.0
2014-06-03 11:20:00,113.39,113.46,113.23,113.45,26500.0,89.6402,89.6955,89.5137,89.6876,26500.0
2014-06-03 11:30:00,113.44,113.56,113.34,113.43,10600.0,89.6797,89.7746,89.6006,89.6718,10600.0
2014-06-03 11:40:00,113.46,113.46,113.17,113.44,5500.0,89.6955,89.6955,89.4663,89.6797,5500.0
2014-06-03 11:50:00,113.43,113.49,113.3,113.36,8000.0,89.6718,89.7192,89.569,89.6165,8000.0
2014-06-03 12:00:00,113.35,113.5,113.34,113.47,13900.0,89.6086,89.7271,89.6006,89.7034,13900.0
2014-06-03 12:10:00,113.51,113.66,113.44,113.58,13100.0,89.735,89.8536,89.6797,89.7904,13100.0
2014-06-03 12:20:00,113.58,113.78,113.58,113.78,8300.0,89.7904,89.9485,89.7904,89.9485,8300.0
2014-06-03 12:30:00,113.78,113.78,113.65,113.68,9300.0,89.9485,89.9485,89.8457,89.8694,9300.0
2014-06-03 12:40:00,113.69,113.77,113.69,113.74,3900.0,89.8773,89.9406,89.8773,89.9169,3900.0
2014-06-03 12:50:00,113.74,113.78,113.71,113.72,7500.0,89.9169,89.9485,89.8931,89.9011,7500.0
2014-06-03 13:00:00,113.72,113.89,113.7,113.84,6500.0,89.9011,90.0354,89.8852,89.9959,6500.0
2014-06-03 13:10:00,113.85,113.85,113.69,113.71,9100.0,90.0038,90.0038,89.8773,89.8931,9100.0
2014-06-03 13:20:00,113.71,113.9,113.71,113.9,5700.0,89.8931,90.0434,89.8931,90.0434,5700.0
2014-06-03 13:30:00,113.95,114.0,113.75,113.99,43200.0,90.0829,90.1224,89.9248,90.1145,43200.0
2014-06-03 13:40:00,113.96,114.01,113.93,113.99,6800.0,90.0908,90.1303,90.0671,90.1145,6800.0
2014-06-03 13:50:00,114.0,114.08,113.99,114.04,14900.0,90.1224,90.1857,90.1145,90.154,14900.0
2014-06-03 14:00:00,114.05,114.34,114.05,114.34,33300.0,90.1619,90.3912,90.1619,90.3912,33300.0
2014-06-03 14:10:00,114.31,114.45,114.27,114.43,13900.0,90.3675,90.4782,90.3359,90.4623,13900.0
2014-06-03 14:20:00,114.45,114.49,114.35,114.36,17600.0,90.4782,90.5098,90.3991,90.407,17600.0
2014-06-03 14:30:00,114.35,114.57,114.34,114.57,13300.0,90.3991,90.573,90.3912,90.573,13300.0
2014-06-03 14:40:00,114.55,114.69,114.55,114.64,21700.0,90.5572,90.6679,90.5572,90.6284,21700.0
2014-06-03 14:50:00,114.63,114.66,114.55,114.59,28200.0,90.6205,90.6442,90.5572,90.5888,28200.0
2014-06-03 15:00:00,114.56,114.56,114.44,114.47,13600.0,90.5651,90.5651,90.4702,90.494,13600.0
2014-06-03 15:10:00,114.48,114.65,114.48,114.65,16400.0,90.5019,90.6363,90.5019,90.6363,16400.0
2014-06-03 15:20:00,114.64,114.74,114.62,114.73,20600.0,90.6284,90.7074,90.6125,90.6995,20600.0
2014-06-03 15:30:00,114.73,114.73,114.67,114.68,28100.0,90.6995,90.6995,90.6521,90.66,28100.0
2014-06-03 15:40:00,114.68,114.81,114.68,114.76,64800.0,90.66,90.7628,90.66,90.7232,64800.0
2014-06-03 15:50:00,114.76,114.8,114.71,114.71,81600.0,90.7232,90.7548,90.6837,90.6837,81600.0
2014-06-04 09:30:00,114.76,114.78,113.93,114.25,83500.0,90.7232,90.739,90.0671,90.32,83500.0
2014-06-04 09:40:00,114.12,114.18,113.8,114.11,87100.0,90.2173,90.2647,89.9643,90.2094,87100.0
2014-06-04 09:50:00,114.08,114.25,113.92,113.96,22000.0,90.1857,90.32,90.0592,90.0908,22000.0
2014-06-04 10:00:00,113.96,114.28,113.94,114.09,27300.0,90.0908,90.3438,90.075,90.1936,27300.0
2014-06-04 10:10:00,114.1,114.45,114.09,114.25,21300.0,90.2015,90.4782,90.1936,90.32,21300.0
2014-06-04 10:20:00,114.27,114.36,114.18,114.27,75400.0,90.3359,90.407,90.2647,90.3359,75400.0
2014-06-04 10:30:00,114.26,114.4,114.16,114.4,17400.0,90.3279,90.4386,90.2489,90.4386,17400.0
2014-06-04 10:40:00,114.38,114.45,114.36,114.42,16300.0,90.4228,90.4782,90.407,90.4544,16300.0
2014-06-04 10:50:00,114.41,114.65,114.41,114.59,22800.0,90.4465,90.6363,90.4465,90.5888,22800.0
2014-06-04 11:00:00,114.6,114.61,114.52,114.58,13700.0,90.5967,90.6046,90.5335,90.5809,13700.0
2014-06-04 11:10:00,114.6,114.6,114.45,114.5,6700.0,90.5967,90.5967,90.4782,90.5177,6700.0
2014-06-04 11:20:00,114.48,114.85,114.47,114.78,13500.0,90.5019,90.7944,90.494,90.739,13500.0
2014-06-04 11:30:00,114.77,114.79,114.71,114.71,7200.0,90.7311,90.7469,90.6837,90.6837,7200.0
2014-06-04 11:40:00,114.74,114.74,114.61,114.64,5800.0,90.7074,90.7074,90.6046,90.6284,5800.0
2014-06-04 11:50:00,114.63,114.7,114.59,114.68,9200.0,90.6205,90.6758,90.5888,90.66,9200.0
2014-06-04 12:00:00,114.71,114.85,114.67,114.85,13400.0,90.6837,90.7944,90.6521,90.7944,13400.0
2014-06-04 12:10:00,114.83,114.86,114.68,114.73,58900.0,90.7786,90.8023,90.66,90.6995,58900.0
2014-06-04 12:20:00,114.7,114.71,114.65,114.68,5100.0,90.6758,90.6837,90.6363,90.66,5100.0
2014-06-04 12:30:00,114.68,114.68,114.6,114.62,5800.0,90.66,90.66,90.5967,90.6125,5800.0
2014-06-04 12:40:00,114.63,114.72,114.59,114.59,9100.0,90.6205,90.6916,90.5888,90.5888,9100.0
2014-06-04 12:50:00,114.62,114.71,114.59,114.65,7100.0,90.6125,90.6837,90.5888,90.6363,7100.0
2014-06-04 13:00:00,114.69,114.78,114.6,114.72,10800.0,90.6679,90.739,90.5967,90.6916,10800.0
2014-06-04 13:10:00,114.74,114.77,114.69,114.69,7900.0,90.7074,90.7311,90.6679,90.6679,7900.0
2014-06-04 13:20:00,114.68,114.7,114.6,114.63,11900.0,90.66,90.6758,90.5967,90.6205,11900.0
2014-06-04 13:30:00,114.62,114.63,114.6,114.63,10600.0,90.6125,90.6205,90.5967,90.6205,10600.0
2014-06-04 13:40:00,114.63,114.64,114.6,114.64,7800.0,90.6205,90.6284,90.5967,90.6284,7800.0
2014-06-04 13:50:00,114.65,114.79,114.65,114.78,8500.0,90.6363,90.7469,90.6363,90.739,8500.0
2014-06-04 14:00:00,114.78,114.86,114.78,114.83,9800.0,90.739,90.8023,90.739,90.7786,9800.0
2014-06-04 14:10:00,114.85,114.89,114.84,114.88,107400.0,90.7944,90.826,90.7865,90.8181,107400.0
2014-06-04 14:20:00,114.9,114.9,114.74,114.83,7300.0,90.8339,90.8339,90.7074,90.7786,7300.0
2014-06-04 14:30:00,114.83,114.83,114.77,114.81,7100.0,90.7786,90.7786,90.7311,90.7628,7100.0
2014-06-04 14:40:00,114.8,114.8,114.67,114.67,11200.0,90.7548,90.7548,90.6521,90.6521,11200.0
2014-06-04 14:50:00,114.67,114.74,114.66,114.74,6300.0,90.6521,90.7074,90.6442,90.7074,6300.0
2014-06-04 15:00:00,114.73,114.79,114.71,114.79,10500.0,90.6995,90.7469,90.6837,90.7469,10500.0
2014-06-04 15:10:00,114.8,114.95,114.8,114.9,10700.0,90.7548,90.8734,90.7548,90.8339,10700.0
2014-06-04 15:20:00,114.91,114.94,114.88,114.92,17400.0,90.8418,90.8655,90.8181,90.8497,17400.0
2014-06-04 15:30:00,114.93,115.0,114.89,114.99,15300.0,90.8576,90.913,90.826,90.905,15300.0
2014-06-04 15:40:00,114.99,115.13,114.98,115.05,29600.0,90.905,91.0157,90.8971,90.9525,29600.0
2014-06-04 15:50:00,115.05,115.14,115.0,115.11,117200.0,90.9525,91.0236,90.913,90.9999,117200.0
2014-06-05 09:30:00,115.0,115.41,115.0,115.02,19900.0,90.913,91.2371,90.913,90.9288,19900.0
2014-06-05 09:40:00,115.0,115.03,114.76,114.97,14600.0,90.913,90.9367,90.7232,90.8892,14600.0
2014-06-05 09:50:00,115.02,115.04,114.87,115.04,23100.0,90.9288,90.9446,90.8102,90.9446,23100.0
2014-06-05 10:00:00,115.04,115.13,114.59,114.59,25300.0,90.9446,91.0157,90.5888,90.5888,25300.0
2014-06-05 10:10:00,114.62,114.69,114.44,114.52,17000.0,90.6125,90.6679,90.4702,90.5335,17000.0
2014-06-05 10:20:00,114.51,114.99,114.51,114.96,11000.0,90.5256,90.905,90.5256,90.8813,11000.0
2014-06-05 10:30:00,114.98,114.98,114.82,114.91,12200.0,90.8971,90.8971,90.7707,90.8418,12200.0
2014-06-05 10:40:00,114.93,115.06,114.85,114.93,20000.0,90.8576,90.9604,90.7944,90.8576,20000.0
2014-06-05 10:50:00,114.93,115.01,114.88,115.01,9900.0,90.8576,90.9209,90.8181,90.9209,9900.0
2014-06-05 11:00:00,115.0,115.18,114.94,115.18,10000.0,90.913,91.0553,90.8655,91.0553,10000.0
2014-06-05 11:10:00,115.19,115.46,115.19,115.45,6200.0,91.0632,91.2766,91.0632,91.2687,6200.0
2014-06-05 11:20:00,115.44,115.56,115.4,115.44,9800.0,91.2608,91.3557,91.2292,91.2608,9800.0
2014-06-05 11:30:00,115.41,115.52,115.38,115.42,17000.0,91.2371,91.324,91.2134,91.245,17000.0
2014-06-05 11:40:00,115.44,115.67,115.44,115.62,11800.0,91.2608,91.4426,91.2608,91.4031,11800.0
2014-06-05 11:50:00,115.62,115.7,115.57,115.64,12200.0,91.4031,91.4663,91.3636,91.4189,12200.0
2014-06-05 12:00:00,115.66,115.79,115.66,115.72,21200.0,91.4347,91.5375,91.4347,91.4821,21200.0
2014-06-05 12:10:00,115.71,115.73,115.53,115.6,14000.0,91.4742,91.4901,91.3319,91.3873,14000.0
2014-06-05 12:20:00,115.59,115.64,115.51,115.62,11900.0,91.3794,91.4189,91.3161,91.4031,11900.0
2014-06-05 12:30:00,115.61,115.7,115.58,115.67,16700.0,91.3952,91.4663,91.3715,91.4426,16700.0
2014-06-05 12:40:00,115.64,115.65,115.48,115.56,9800.0,91.4189,91.4268,91.2924,91.3557,9800.0
2014-06-05 12:50:00,115.59,115.6,115.48,115.48,8900.0,91.3794,91.3873,91.2924,91.2924,8900.0
2014-06-05 13:00:00,115.48,115.6,115.48,115.55,13900.0,91.2924,91.3873,91.2924,91.3478,13900.0
2014-06-05 13:10:00,115.57,115.64,115.57,115.64,5800.0,91.3636,91.4189,91.3636,91.4189,5800.0
2014-06-05 13:20:00,115.63,115.63,115.5,115.6,5700.0,91.411,91.411,91.3082,91.3873,5700.0
2014-06-05 13:30:00,115.64,115.68,115.58,115.62,9200.0,91.4189,91.4505,91.3715,91.4031,9200.0
2014-06-05 13:40:00,115.6,115.61,115.48,115.48,7100.0,91.3873,91.3952,91.2924,91.2924,7100.0
2014-06-05 13:50:00,115.51,115.67,115.48,115.67,5600.0,91.3161,91.4426,91.2924,91.4426,5600.0
2014-06-05 14:00:00,115.67,115.69,115.6,115.64,14700.0,91.4426,91.4584,91.3873,91.4189,14700.0
2014-06-05 14:10:00,115.65,115.83,115.65,115.77,31100.0,91.4268,91.5691,91.4268,91.5217,31100.0
2014-06-05 14:20:00,115.78,115.94,115.7,115.75,17000.0,91.5296,91.6561,91.4663,91.5059,17000.0
2014-06-05 14:30:00,115.75,115.95,115.75,115.82,31300.0,91.5059,91.664,91.5059,91.5612,31300.0
2014-06-05 14:40:00,115.82,115.9,115.77,115.85,5600.0,91.5612,91.6244,91.5217,91.5849,5600.0
2014-06-05 14:50:00,115.85,115.85,115.59,115.65,6700.0,91.5849,91.5849,91.3794,91.4268,6700.0
2014-06-05 15:00:00,115.69,115.82,115.68,115.71,9300.0,91.4584,91.5612,91.4505,91.4742,9300.0
2014-06-05 15:10:00,115.72,115.72,115.61,115.67,37200.0,91.4821,91.4821,91.3952,91.4426,37200.0
2014-06-05 15:20:00,115.68,115.77,115.6,115.66,17500.0,91.4505,91.5217,91.3873,91.4347,17500.0
2014-06-05 15:30:00,115.65,115.77,115.62,115.74,10600.0,91.4268,91.5217,91.4031,91.498,10600.0
2014-06-05 15:40:00,115.74,115.84,115.73,115.78,27900.0,91.498,91.577,91.4901,91.5296,27900.0
2014-06-05 15:50:00,115.79,115.91,115.67,115.79,57200.0,91.5375,91.6324,91.4426,91.5375,57200.0
2014-06-06 09:30:00,115.99,116.88,115.8,116.88,32500.0,91.6956,92.3992,91.5454,92.3992,32500.0
2014-06-06 09:40:00,116.81,116.92,116.64,116.78,20400.0,92.3438,92.4308,92.2095,92.3201,20400.0
2014-06-06 09:50:00,116.85,117.1,116.75,117.07,76000.0,92.3755,92.5731,92.2964,92.5494,76000.0
2014-06-06 10:00:00,117.09,117.53,117.05,117.49,24200.0,92.5652,92.913,92.5336,92.8814,24200.0
2014-06-06 10:10:00,117.47,117.56,117.24,117.42,15400.0,92.8656,92.9368,92.6838,92.8261,15400.0
2014-06-06 10:20:00,117.42,117.64,117.41,117.64,12700.0,92.8261,93.0,92.8182,93.0,12700.0
2014-06-06 10:30:00,117.64,117.65,117.42,117.58,46600.0,93.0,93.0079,92.8261,92.9526,46600.0
2014-06-06 10:40:00,117.59,117.7,117.42,117.67,16500.0,92.9605,93.0474,92.8261,93.0237,16500.0
2014-06-06 10:50:00,117.68,117.89,117.67,117.87,21600.0,93.0316,93.1976,93.0237,93.1818,21600.0
2014-06-06 11:00:00,117.86,117.91,117.7,117.82,16400.0,93.1739,93.2134,93.0474,93.1423,16400.0
2014-06-06 11:10:00,117.82,117.87,117.77,117.77,10900.0,93.1423,93.1818,93.1028,93.1028,10900.0
2014-06-06 11:20:00,117.76,117.83,117.63,117.72,14400.0,93.0949,93.1502,92.9921,93.0632,14400.0
2014-06-06 11:30:00,117.7,117.73,117.57,117.57,63100.0,93.0474,93.0711,92.9447,92.9447,63100.0
2014-06-06 11:40:00,117.63,117.66,117.57,117.58,7300.0,92.9921,93.0158,92.9447,92.9526,7300.0
2014-06-06 11:50:00,117.62,117.62,117.41,117.41,14100.0,92.9842,92.9842,92.8182,92.8182,14100.0
2014-06-06 12:00:00,117.4,117.57,117.31,117.57,10400.0,92.8103,92.9447,92.7391,92.9447,10400.0
2014-06-06 12:10:00,117.59,117.62,117.47,117.62,4200.0,92.9605,92.9842,92.8656,92.9842,4200.0
2014-06-06 12:20:00,117.63,117.77,117.59,117.76,5600.0,92.9921,93.1028,92.9605,93.0949,5600.0
2014-06-06 12:30:00,117.78,117.89,117.78,117.82,10900.0,93.1107,93.1976,93.1107,93.1423,10900.0
2014-06-06 12:40:00,117.81,117.87,117.79,117.85,4600.0,93.1344,93.1818,93.1186,93.166,4600.0
2014-06-06 12:50:00,117.87,117.92,117.75,117.75,8400.0,93.1818,93.2214,93.087,93.087,8400.0
2014-06-06 13:00:00,117.78,117.81,117.68,117.72,8600.0,93.1107,93.1344,93.0316,93.0632,8600.0
2014-06-06 13:10:00,117.72,117.8,117.7,117.71,8200.0,93.0632,93.1265,93.0474,93.0553,8200.0
2014-06-06 13:20:00,117.75,117.83,117.73,117.75,8200.0,93.087,93.1502,93.0711,93.087,8200.0
2014-06-06 13:30:00,117.75,117.79,117.72,117.79,5000.0,93.087,93.1186,93.0632,93.1186,5000.0
2014-06-06 13:40:00,117.82,117.88,117.78,117.88,11000.0,93.1423,93.1897,93.1107,93.1897,11000.0
2014-06-06 13:50:00,117.86,117.87,117.78,117.8,8300.0,93.1739,93.1818,93.1107,93.1265,8300.0
2014-06-06 14:00:00,117.81,117.98,117.79,117.96,23900.0,93.1344,93.2688,93.1186,93.253,23900.0
2014-06-06 14:10:00,117.95,118.05,117.93,118.02,14700.0,93.2451,93.3241,93.2293,93.3004,14700.0
2014-06-06 14:20:00,118.03,118.21,118.03,118.11,16300.0,93.3083,93.4506,93.3083,93.3716,16300.0
2014-06-06 14:30:00,118.11,118.11,117.93,117.94,10300.0,93.3716,93.3716,93.2293,93.2372,10300.0
2014-06-06 14:40:00,117.94,117.95,117.86,117.87,9700.0,93.2372,93.2451,93.1739,93.1818,9700.0
2014-06-06 14:50:00,117.88,117.89,117.83,117.83,17400.0,93.1897,93.1976,93.1502,93.1502,17400.0
2014-06-06 15:00:00,117.84,117.88,117.81,117.86,10600.0,93.1581,93.1897,93.1344,93.1739,10600.0
2014-06-06 15:10:00,117.87,118.0,117.86,118.0,17900.0,93.1818,93.2846,93.1739,93.2846,17900.0
2014-06-06 15:20:00,118.0,118.03,117.93,117.99,20100.0,93.2846,93.3083,93.2293,93.2767,20100.0
2014-06-06 15:30:00,117.97,117.98,117.88,117.88,22800.0,93.2609,93.2688,93.1897,93.1897,22800.0
2014-06-06 15:40:00,117.85,117.94,117.82,117.93,31400.0,93.166,93.2372,93.1423,93.2293,31400.0
2014-06-06 15:50:00,117.94,118.08,117.88,118.03,104400.0,93.2372,93.3478,93.1897,93.3083,104400.0
2014-06-09 09:30:00,117.69,118.13,117.55,118.05,16100.0,93.0395,93.3874,92.9289,93.3241,16100.0
2014-06-09 09:40:00,118.0,118.51,117.97,118.49,17400.0,93.2846,93.6878,93.2609,93.672,17400.0
2014-06-09 09:50:00,118.46,118.46,118.16,118.26,7100.0,93.6482,93.6482,93.4111,93.4901,7100.0
2014-06-09 10:00:00,118.27,118.31,118.13,118.23,19400.0,93.498,93.5297,93.3874,93.4664,19400.0
2014-06-09 10:10:00,118.15,118.26,118.06,118.26,24200.0,93.4032,93.4901,93.332,93.4901,24200.0
2014-06-09 10:20:00,118.2,118.33,118.19,118.31,8500.0,93.4427,93.5455,93.4348,93.5297,8500.0
2014-06-09 10:30:00,118.33,118.33,118.17,118.29,21500.0,93.5455,93.5455,93.419,93.5139,21500.0
2014-06-09 10:40:00,118.31,118.43,118.16,118.39,12800.0,93.5297,93.6245,93.4111,93.5929,12800.0
2014-06-09 10:50:00,118.4,118.4,118.32,118.32,5600.0,93.6008,93.6008,93.5376,93.5376,5600.0
2014-06-09 11:00:00,118.3,118.33,118.18,118.21,7800.0,93.5218,93.5455,93.4269,93.4506,7800.0
2014-06-09 11:10:00,118.23,118.23,118.08,118.2,13400.0,93.4664,93.4664,93.3478,93.4427,13400.0
2014-06-09 11:20:00,118.22,118.34,118.16,118.24,14100.0,93.4585,93.5534,93.4111,93.4743,14100.0
2014-06-09 11:30:00,118.27,118.3,118.18,118.25,5900.0,93.498,93.5218,93.4269,93.4822,5900.0
2014-06-09 11:40:00,118.23,118.55,118.22,118.55,11800.0,93.4664,93.7194,93.4585,93.7194,11800.0
2014-06-09 11:50:00,118.53,118.65,118.5,118.53,7300.0,93.7036,93.7985,93.6799,93.7036,7300.0
2014-06-09 12:00:00,118.53,118.58,118.52,118.55,4600.0,93.7036,93.7431,93.6957,93.7194,4600.0
2014-06-09 12:10:00,118.56,118.61,118.49,118.51,7300.0,93.7273,93.7668,93.672,93.6878,7300.0
2014-06-09 12:20:00,118.51,118.52,118.29,118.29,8000.0,93.6878,93.6957,93.5139,93.5139,8000.0
2014-06-09 12:30:00,118.25,118.36,118.23,118.24,2600.0,93.4822,93.5692,93.4664,93.4743,2600.0
2014-06-09 12:40:00,118.32,118.34,118.12,118.17,3000.0,93.5376,93.5534,93.3795,93.419,3000.0
2014-06-09 12:50:00,118.15,118.21,118.06,118.07,5200.0,93.4032,93.4506,93.332,93.3399,5200.0
2014-06-09 13:00:00,118.07,118.13,118.05,118.1,3900.0,93.3399,93.3874,93.3241,93.3637,3900.0
2014-06-09 13:10:00,118.12,118.14,118.07,118.12,4600.0,93.3795,93.3953,93.3399,93.3795,4600.0
2014-06-09 13:20:00,118.09,118.1,117.88,117.88,7900.0,93.3557,93.3637,93.1897,93.1897,7900.0
2014-06-09 13:30:00,117.89,117.95,117.82,117.95,6600.0,93.1976,93.2451,93.1423,93.2451,6600.0
2014-06-09 13:40:00,117.94,117.95,117.85,117.91,8400.0,93.2372,93.2451,93.166,93.2134,8400.0
2014-06-09 13:50:00,117.9,117.95,117.85,117.9,10800.0,93.2055,93.2451,93.166,93.2055,10800.0
2014-06-09 14:00:00,117.85,117.9,117.76,117.76,6000.0,93.166,93.2055,93.0949,93.0949,6000.0
2014-06-09 14:10:00,117.76,117.77,117.55,117.61,4700.0,93.0949,93.1028,92.9289,92.9763,4700.0
2014-06-09 14:20:00,117.61,117.64,117.44,117.44,6100.0,92.9763,93.0,92.8419,92.8419,6100.0
2014-06-09 14:30:00,117.47,117.51,117.27,117.45,21400.0,92.8656,92.8972,92.7075,92.8498,21400.0
2014-06-09 14:40:00,117.42,117.58,117.42,117.51,9100.0,92.8261,92.9526,92.8261,92.8972,9100.0
2014-06-09 14:50:00,117.5,117.66,117.47,117.57,10700.0,92.8893,93.0158,92.8656,92.9447,10700.0
2014-06-09 15:00:00,117.61,117.71,117.61,117.71,6700.0,92.9763,93.0553,92.9763,93.0553,6700.0
2014-06-09 15:10:00,117.71,117.75,117.63,117.74,12800.0,93.0553,93.087,92.9921,93.0791,12800.0
2014-06-09 15:20:00,117.73,117.89,117.73,117.83,8700.0,93.0711,93.1976,93.0711,93.1502,8700.0
2014-06-09 15:30:00,117.84,117.85,117.7,117.7,16100.0,93.1581,93.166,93.0474,93.0474,16100.0
2014-06-09 15:40:00,117.71,117.83,117.68,117.71,19700.0,93.0553,93.1502,93.0316,93.0553,19700.0
2014-06-09 15:50:00,117.75,117.86,117.67,117.78,48700.0,93.087,93.1739,93.0237,93.1107,48700.0
2014-06-10 09:30:00,117.15,117.84,117.01,117.01,21800.0,92.6126,93.1581,92.502,92.502,21800.0
2014-06-10 09:40:00,117.02,117.14,116.7,116.93,25500.0,92.5099,92.6047,92.2569,92.4387,25500.0
2014-06-10 09:50:00,116.98,117.26,116.88,116.96,16100.0,92.4782,92.6996,92.3992,92.4624,16100.0
2014-06-10 10:00:00,116.87,116.92,116.57,116.61,19200.0,92.3913,92.4308,92.1541,92.1857,19200.0
2014-06-10 10:10:00,116.62,116.79,116.57,116.57,11700.0,92.1936,92.328,92.1541,92.1541,11700.0
2014-06-10 10:20:00,116.56,116.97,116.54,116.77,12200.0,92.1462,92.4703,92.1304,92.3122,12200.0
2014-06-10 10:30:00,116.76,116.98,116.76,116.8,6000.0,92.3043,92.4782,92.3043,92.3359,6000.0
2014-06-10 10:40:00,116.86,117.06,116.84,117.05,6000.0,92.3834,92.5415,92.3676,92.5336,6000.0
2014-06-10 10:50:00,117.05,117.12,116.99,117.07,5900.0,92.5336,92.5889,92.4861,92.5494,5900.0
2014-06-10 11:00:00,117.12,117.15,116.97,117.15,7800.0,92.5889,92.6126,92.4703,92.6126,7800.0
2014-06-10 11:10:00,117.15,117.16,116.93,116.98,26800.0,92.6126,92.6205,92.4387,92.4782,26800.0
2014-06-10 11:20:00,116.97,117.23,116.93,117.14,6900.0,92.4703,92.6759,92.4387,92.6047,6900.0
2014-06-10 11:30:00,117.12,117.23,117.09,117.18,6600.0,92.5889,92.6759,92.5652,92.6363,6600.0
2014-06-10 11:40:00,117.14,117.15,117.08,117.08,6000.0,92.6047,92.6126,92.5573,92.5573,6000.0
2014-06-10 11:50:00,117.07,117.08,116.95,116.95,8500.0,92.5494,92.5573,92.4545,92.4545,8500.0
2014-06-10 12:00:00,116.95,116.97,116.78,116.8,11400.0,92.4545,92.4703,92.3201,92.3359,11400.0
2014-06-10 12:10:00,116.85,117.0,116.83,116.97,7500.0,92.3755,92.494,92.3597,92.4703,7500.0
2014-06-10 12:20:00,116.96,117.06,116.93,117.06,15700.0,92.4624,92.5415,92.4387,92.5415,15700.0
2014-06-10 12:30:00,117.04,117.14,117.04,117.13,5900.0,92.5257,92.6047,92.5257,92.5968,5900.0
2014-06-10 12:40:00,117.12,117.21,117.04,117.14,11500.0,92.5889,92.6601,92.5257,92.6047,11500.0
2014-06-10 12:50:00,117.18,117.3,117.18,117.21,6300.0,92.6363,92.7312,92.6363,92.6601,6300.0
2014-06-10 13:00:00,117.21,117.23,117.03,117.05,17700.0,92.6601,92.6759,92.5178,92.5336,17700.0
2014-06-10 13:10:00,117.03,117.08,116.95,117.01,20500.0,92.5178,92.5573,92.4545,92.502,20500.0
2014-06-10 13:20:00,116.97,117.11,116.97,117.06,22600.0,92.4703,92.581,92.4703,92.5415,22600.0
2014-06-10 13:30:00,117.1,117.14,117.02,117.09,5300.0,92.5731,92.6047,92.5099,92.5652,5300.0
2014-06-10 13:40:00,117.11,117.35,117.11,117.35,17400.0,92.581,92.7707,92.581,92.7707,17400.0
2014-06-10 13:50:00,117.36,117.52,117.33,117.42,13400.0,92.7786,92.9051,92.7549,92.8261,13400.0
2014-06-10 14:00:00,117.42,117.45,117.37,117.39,4600.0,92.8261,92.8498,92.7866,92.8024,4600.0
2014-06-10 14:10:00,117.38,117.44,117.19,117.27,7900.0,92.7945,92.8419,92.6443,92.7075,7900.0
2014-06-10 14:20:00,117.29,117.43,117.29,117.32,6400.0,92.7233,92.834,92.7233,92.747,6400.0
2014-06-10 14:30:00,117.32,117.35,117.3,117.33,6500.0,92.747,92.7707,92.7312,92.7549,6500.0
2014-06-10 14:40:00,117.33,117.33,117.25,117.25,4600.0,92.7549,92.7549,92.6917,92.6917,4600.0
2014-06-10 14:50:00,117.27,117.38,117.25,117.36,20600.0,92.7075,92.7945,92.6917,92.7786,20600.0
2014-06-10 15:00:00,117.32,117.37,117.29,117.36,12600.0,92.747,92.7866,92.7233,92.7786,12600.0
2014-06-10 15:10:00,117.37,117.5,117.36,117.46,11900.0,92.7866,92.8893,92.7786,92.8577,11900.0
2014-06-10 15:20:00,117.46,117.53,117.45,117.52,11500.0,92.8577,92.913,92.8498,92.9051,11500.0
2014-06-10 15:30:00,117.5,117.62,117.5,117.56,29100.0,92.8893,92.9842,92.8893,92.9368,29100.0
2014-06-10 15:40:00,117.57,117.61,117.48,117.5,25000.0,92.9447,92.9763,92.8735,92.8893,25000.0
2014-06-10 15:50:00,117.52,117.66,117.49,117.64,52900.0,92.9051,93.0158,92.8814,93.0,52900.0
2014-06-11 09:30:00,116.55,116.95,116.36,116.62,30900.0,92.1383,92.4545,91.9881,92.1936,30900.0
2014-06-11 09:40:00,116.66,116.89,116.55,116.82,5000.0,92.2253,92.4071,92.1383,92.3518,5000.0
2014-06-11 09:50:00,116.81,116.86,116.57,116.66,7000.0,92.3438,92.3834,92.1541,92.2253,7000.0
2014-06-11 10:00:00,116.67,116.84,116.62,116.79,7200.0,92.2332,92.3676,92.1936,92.328,7200.0
2014-06-11 10:10:00,116.77,116.88,116.77,116.86,17200.0,92.3122,92.3992,92.3122,92.3834,17200.0
2014-06-11 10:20:00,116.88,116.89,116.61,116.62,2100.0,92.3992,92.4071,92.1857,92.1936,2100.0
2014-06-11 10:30:00,116.62,116.65,116.49,116.63,5800.0,92.1936,92.2174,92.0909,92.2015,5800.0
2014-06-11 10:40:00,116.66,116.79,116.62,116.63,6100.0,92.2253,92.328,92.1936,92.2015,6100.0
2014-06-11 10:50:00,116.61,116.64,116.51,116.56,7300.0,92.1857,92.2095,92.1067,92.1462,7300.0
2014-06-11 11:00:00,116.54,116.65,116.53,116.59,6600.0,92.1304,92.2174,92.1225,92.1699,6600.0
2014-06-11 11:10:00,116.65,116.65,116.46,116.51,10600.0,92.2174,92.2174,92.0672,92.1067,10600.0
2014-06-11 11:20:00,116.5,116.5,116.38,116.44,5400.0,92.0988,92.0988,92.0039,92.0513,5400.0
2014-06-11 11:30:00,116.46,116.53,116.46,116.5,3300.0,92.0672,92.1225,92.0672,92.0988,3300.0
2014-06-11 11:40:00,116.48,116.57,116.46,116.57,2700.0,92.083,92.1541,92.0672,92.1541,2700.0
2014-06-11 11:50:00,116.57,116.91,116.56,116.87,13500.0,92.1541,92.4229,92.1462,92.3913,13500.0
2014-06-11 12:00:00,116.84,116.84,116.73,116.81,4600.0,92.3676,92.3676,92.2806,92.3438,4600.0
2014-06-11 12:10:00,116.79,116.88,116.76,116.83,3100.0,92.328,92.3992,92.3043,92.3597,3100.0
2014-06-11 12:20:00,116.84,116.84,116.72,116.75,3900.0,92.3676,92.3676,92.2727,92.2964,3900.0
2014-06-11 12:30:00,116.75,116.88,116.75,116.84,4400.0,92.2964,92.3992,92.2964,92.3676,4400.0
2014-06-11 12:40:00,116.85,116.89,116.81,116.86,2900.0,92.3755,92.4071,92.3438,92.3834,2900.0
2014-06-11 12:50:00,116.86,116.89,116.85,116.85,3000.0,92.3834,92.4071,92.3755,92.3755,3000.0
2014-06-11 13:00:00,116.85,116.85,116.6,116.69,6900.0,92.3755,92.3755,92.1778,92.249,6900.0
2014-06-11 13:10:00,116.67,116.69,116.64,116.69,2100.0,92.2332,92.249,92.2095,92.249,2100.0
2014-06-11 13:20:00,116.72,116.78,116.72,116.78,2700.0,92.2727,92.3201,92.2727,92.3201,2700.0
2014-06-11 13:30:00,116.78,116.83,116.72,116.82,3400.0,92.3201,92.3597,92.2727,92.3518,3400.0
2014-06-11 13:40:00,116.81,116.81,116.68,116.68,4800.0,92.3438,92.3438,92.2411,92.2411,4800.0
2014-06-11 13:50:00,116.61,116.64,116.53,116.56,6500.0,92.1857,92.2095,92.1225,92.1462,6500.0
2014-06-11 14:00:00,116.55,116.58,116.45,116.45,2200.0,92.1383,92.162,92.0592,92.0592,2200.0
2014-06-11 14:10:00,116.43,116.53,116.38,116.49,5200.0,92.0434,92.1225,92.0039,92.0909,5200.0
2014-06-11 14:20:00,116.5,116.52,116.41,116.52,4900.0,92.0988,92.1146,92.0276,92.1146,4900.0
2014-06-11 14:30:00,116.5,116.55,116.47,116.52,6600.0,92.0988,92.1383,92.0751,92.1146,6600.0
2014-06-11 14:40:00,116.52,116.57,116.43,116.49,8000.0,92.1146,92.1541,92.0434,92.0909,8000.0
2014-06-11 14:50:00,116.47,116.5,116.39,116.48,8400.0,92.0751,92.0988,92.0118,92.083,8400.0
2014-06-11 15:00:00,116.49,116.59,116.49,116.59,6600.0,92.0909,92.1699,92.0909,92.1699,6600.0
2014-06-11 15:10:00,116.6,116.75,116.6,116.63,16600.0,92.1778,92.2964,92.1778,92.2015,16600.0
2014-06-11 15:20:00,116.64,116.89,116.64,116.87,10500.0,92.2095,92.4071,92.2095,92.3913,10500.0
2014-06-11 15:30:00,116.88,116.99,116.87,116.97,25000.0,92.3992,92.4861,92.3913,92.4703,25000.0
2014-06-11 15:40:00,116.98,117.06,116.91,116.92,24400.0,92.4782,92.5415,92.4229,92.4308,24400.0
2014-06-11 15:50:00,116.92,116.95,116.7,116.79,50100.0,92.4308,92.4545,92.2569,92.328,50100.0
2014-06-12 09:30:00,116.8,116.81,116.43,116.58,15100.0,92.3359,92.3438,92.0434,92.162,15100.0
2014-06-12 09:40:00,116.58,116.8,116.54,116.62,18700.0,92.162,92.3359,92.1304,92.1936,18700.0
2014-06-12 09:50:00,116.61,116.79,116.51,116.78,16500.0,92.1857,92.328,92.1067,92.3201,16500.0
2014-06-12 10:00:00,116.81,116.91,116.68,116.73,3600.0,92.3438,92.4229,92.2411,92.2806,3600.0
2014-06-12 10:10:00,116.77,116.82,116.56,116.76,15700.0,92.3122,92.3518,92.1462,92.3043,15700.0
2014-06-12 10:20:00,116.74,116.82,116.37,116.41,9300.0,92.2885,92.3518,91.996,92.0276,9300.0
2014-06-12 10:30:00,116.47,116.51,116.34,116.42,6800.0,92.0751,92.1067,91.9723,92.0355,6800.0
2014-06-12 10:40:00,116.36,116.36,116.14,116.22,11400.0,91.9881,91.9881,91.8142,91.8774,11400.0
2014-06-12 10:50:00,116.22,116.27,116.05,116.08,16200.0,91.8774,91.917,91.743,91.7667,16200.0
2014-06-12 11:00:00,116.04,116.29,116.0,116.28,6500.0,91.7351,91.9328,91.7035,91.9249,6500.0
2014-06-12 11:10:00,116.28,116.38,116.25,116.25,8400.0,91.9249,92.0039,91.9011,91.9011,8400.0
2014-06-12 11:20:00,116.25,116.47,116.2,116.4,6600.0,91.9011,92.0751,91.8616,92.0197,6600.0
2014-06-12 11:30:00,116.41,116.59,116.41,116.57,4700.0,92.0276,92.1699,92.0276,92.1541,4700.0
2014-06-12 11:40:00,116.58,116.62,116.5,116.52,3500.0,92.162,92.1936,92.0988,92.1146,3500.0
2014-06-12 11:50:00,116.57,116.57,116.48,116.51,6300.0,92.1541,92.1541,92.083,92.1067,6300.0
2014-06-12 12:00:00,116.51,116.62,116.47,116.62,8700.0,92.1067,92.1936,92.0751,92.1936,8700.0
2014-06-12 12:10:00,116.58,116.63,116.49,116.51,5600.0,92.162,92.2015,92.0909,92.1067,5600.0
2014-06-12 12:20:00,116.55,116.6,116.54,116.57,5400.0,92.1383,92.1778,92.1304,92.1541,5400.0
2014-06-12 12:30:00,116.57,116.57,116.42,116.45,7700.0,92.1541,92.1541,92.0355,92.0592,7700.0
2014-06-12 12:40:00,116.44,116.44,116.32,116.37,4400.0,92.0513,92.0513,91.9565,91.996,4400.0
2014-06-12 12:50:00,116.34,116.34,116.06,116.18,5800.0,91.9723,91.9723,91.7509,91.8458,5800.0
2014-06-12 13:00:00,116.2,116.26,116.1,116.24,6300.0,91.8616,91.909,91.7826,91.8932,6300.0
2014-06-12 13:10:00,116.26,116.26,116.01,116.01,7000.0,91.909,91.909,91.7114,91.7114,7000.0
2014-06-12 13:20:00,116.06,116.07,115.94,116.01,4800.0,91.7509,91.7588,91.6561,91.7114,4800.0
2014-06-12 13:30:00,116.02,116.04,115.78,115.78,7700.0,91.7193,91.7351,91.5296,91.5296,7700.0
2014-06-12 13:40:00,115.79,115.83,115.65,115.67,17800.0,91.5375,91.5691,91.4268,91.4426,17800.0
2014-06-12 13:50:00,115.62,115.67,115.44,115.46,8000.0,91.4031,91.4426,91.2608,91.2766,8000.0
2014-06-12 14:00:00,115.5,115.7,115.5,115.61,5900.0,91.3082,91.4663,91.3082,91.3952,5900.0
2014-06-12 14:10:00,115.62,115.77,115.59,115.76,10600.0,91.4031,91.5217,91.3794,91.5138,10600.0
2014-06-12 14:20:00,115.75,115.76,115.56,115.64,7000.0,91.5059,91.5138,91.3557,91.4189,7000.0
2014-06-12 14:30:00,115.61,115.62,115.46,115.59,8500.0,91.3952,91.4031,91.2766,91.3794,8500.0
2014-06-12 14:40:00,115.62,115.79,115.57,115.78,10300.0,91.4031,91.5375,91.3636,91.5296,10300.0
2014-06-12 14:50:00,115.76,115.78,115.65,115.72,11600.0,91.5138,91.5296,91.4268,91.4821,11600.0
2014-06-12 15:00:00,115.72,115.72,115.57,115.64,8800.0,91.4821,91.4821,91.3636,91.4189,8800.0
2014-06-12 15:10:00,115.57,115.68,115.47,115.68,10400.0,91.3636,91.4505,91.2845,91.4505,10400.0
2014-06-12 15:20:00,115.68,115.81,115.6,115.64,11200.0,91.4505,91.5533,91.3873,91.4189,11200.0
2014-06-12 15:30:00,115.67,115.71,115.49,115.5,24500.0,91.4426,91.4742,91.3003,91.3082,24500.0
2014-06-12 15:40:00,115.47,115.81,115.47,115.77,29400.0,91.2845,91.5533,91.2845,91.5217,29400.0
2014-06-12 15:50:00,115.76,115.91,115.74,115.82,25400.0,91.5138,91.6324,91.498,91.5612,25400.0
2014-06-13 09:30:00,116.04,116.63,115.91,116.31,30100.0,91.7351,92.2015,91.6324,91.9486,30100.0
2014-06-13 09:40:00,116.24,116.29,115.9,116.2,30500.0,91.8932,91.9328,91.6244,91.8616,30500.0
2014-06-13 09:50:00,116.25,116.4,115.95,116.06,12600.0,91.9011,92.0197,91.664,91.7509,12600.0
2014-06-13 10:00:00,116.02,116.02,115.63,115.82,14000.0,91.7193,91.7193,91.411,91.5612,14000.0
2014-06-13 10:10:00,115.81,116.09,115.75,116.06,9600.0,91.5533,91.7747,91.5059,91.7509,9600.0
2014-06-13 10:20:00,116.08,116.44,116.08,116.22,11800.0,91.7667,92.0513,91.7667,91.8774,11800.0
2014-06-13 10:30:00,116.26,116.62,116.23,116.49,8900.0,91.909,92.1936,91.8853,92.0909,8900.0
2014-06-13 10:40:00,116.48,116.56,116.31,116.34,8400.0,92.083,92.1462,91.9486,91.9723,8400.0
2014-06-13 10:50:00,116.31,116.41,116.29,116.32,13000.0,91.9486,92.0276,91.9328,91.9565,13000.0
2014-06-13 11:00:00,116.35,116.5,116.35,116.47,15000.0,91.9802,92.0988,91.9802,92.0751,15000.0
2014-06-13 11:10:00,116.5,116.5,116.28,116.28,10800.0,92.0988,92.0988,91.9249,91.9249,10800.0
2014-06-13 11:20:00,116.28,116.34,116.1,116.1,8500.0,91.9249,91.9723,91.7826,91.7826,8500.0
2014-06-13 11:30:00,116.15,116.25,115.98,116.0,9500.0,91.8221,91.9011,91.6877,91.7035,9500.0
2014-06-13 11:40:00,116.0,116.03,115.91,116.02,10200.0,91.7035,91.7272,91.6324,91.7193,10200.0
2014-06-13 11:50:00,116.05,116.18,116.02,116.1,8900.0,91.743,91.8458,91.7193,91.7826,8900.0
2014-06-13 12:00:00,116.07,116.16,116.06,116.08,11100.0,91.7588,91.83,91.7509,91.7667,11100.0
2014-06-13 12:10:00,116.07,116.14,115.99,116.0,25100.0,91.7588,91.8142,91.6956,91.7035,25100.0
2014-06-13 12:20:00,116.04,116.22,116.04,116.22,5700.0,91.7351,91.8774,91.7351,91.8774,5700.0
2014-06-13 12:30:00,116.21,116.29,116.12,116.12,9300.0,91.8695,91.9328,91.7984,91.7984,9300.0
2014-06-13 12:40:00,116.1,116.12,116.05,116.05,4100.0,91.7826,91.7984,91.743,91.743,4100.0
2014-06-13 12:50:00,116.05,116.09,115.96,115.96,10400.0,91.743,91.7747,91.6719,91.6719,10400.0
2014-06-13 13:00:00,115.96,116.05,115.89,115.89,9000.0,91.6719,91.743,91.6165,91.6165,9000.0
2014-06-13 13:10:00,115.91,115.92,115.78,115.92,5200.0,91.6324,91.6403,91.5296,91.6403,5200.0
2014-06-13 13:20:00,115.88,115.97,115.86,115.95,12300.0,91.6086,91.6798,91.5928,91.664,12300.0
2014-06-13 13:30:00,115.95,115.97,115.86,115.96,13300.0,91.664,91.6798,91.5928,91.6719,13300.0
2014-06-13 13:40:00,115.98,116.05,115.91,116.0,9800.0,91.6877,91.743,91.6324,91.7035,9800.0
2014-06-13 13:50:00,116.04,116.18,115.99,116.03,10900.0,91.7351,91.8458,91.6956,91.7272,10900.0
2014-06-13 14:00:00,116.06,116.06,115.97,115.97,4200.0,91.7509,91.7509,91.6798,91.6798,4200.0
2014-06-13 14:10:00,116.01,116.16,115.96,116.16,5900.0,91.7114,91.83,91.6719,91.83,5900.0
2014-06-13 14:20:00,116.14,116.14,116.04,116.06,6800.0,91.8142,91.8142,91.7351,91.7509,6800.0
2014-06-13 14:30:00,116.07,116.12,115.98,116.01,5000.0,91.7588,91.7984,91.6877,91.7114,5000.0
2014-06-13 14:40:00,116.02,116.09,116.0,116.06,5300.0,91.7193,91.7747,91.7035,91.7509,5300.0
2014-06-13 14:50:00,116.04,116.08,116.02,116.02,5700.0,91.7351,91.7667,91.7193,91.7193,5700.0
2014-06-13 15:00:00,116.05,116.38,116.05,116.38,6800.0,91.743,92.0039,91.743,92.0039,6800.0
2014-06-13 15:10:00,116.35,116.35,116.13,116.17,7200.0,91.9802,91.9802,91.8063,91.8379,7200.0
2014-06-13 15:20:00,116.15,116.15,115.83,115.85,8700.0,91.8221,91.8221,91.5691,91.5849,8700.0
2014-06-13 15:30:00,115.83,115.99,115.77,115.95,11100.0,91.5691,91.6956,91.5217,91.664,11100.0
2014-06-13 15:40:00,115.98,116.03,115.75,115.84,13200.0,91.6877,91.7272,91.5059,91.577,13200.0
2014-06-13 15:50:00,115.87,116.08,115.87,116.06,61500.0,91.6007,91.7667,91.6007,91.7509,61500.0
2014-06-16 09:30:00,115.76,115.91,115.5,115.74,14600.0,91.5138,91.6324,91.3082,91.498,14600.0
2014-06-16 09:40:00,115.74,116.02,115.66,115.97,13700.0,91.498,91.7193,91.4347,91.6798,13700.0
2014-06-16 09:50:00,115.98,115.98,115.54,115.57,5400.0,91.6877,91.6877,91.3399,91.3636,5400.0
2014-06-16 10:00:00,115.66,115.99,115.59,115.96,7100.0,91.4347,91.6956,91.3794,91.6719,7100.0
2014-06-16 10:10:00,116.02,116.18,115.99,116.08,13000.0,91.7193,91.8458,91.6956,91.7667,13000.0
2014-06-16 10:20:00,116.05,116.12,115.97,116.07,5500.0,91.743,91.7984,91.6798,91.7588,5500.0
2014-06-16 10:30:00,116.06,116.23,116.01,116.02,13900.0,91.7509,91.8853,91.7114,91.7193,13900.0
2014-06-16 10:40:00,116.02,116.11,115.92,116.1,12200.0,91.7193,91.7905,91.6403,91.7826,12200.0
2014-06-16 10:50:00,116.08,116.11,115.96,115.98,20500.0,91.7667,91.7905,91.6719,91.6877,20500.0
2014-06-16 11:00:00,115.97,116.01,115.66,115.73,8100.0,91.6798,91.7114,91.4347,91.4901,8100.0
2014-06-16 11:10:00,115.73,115.76,115.54,115.57,5800.0,91.4901,91.5138,91.3399,91.3636,5800.0
2014-06-16 11:20:00,115.57,115.67,115.5,115.58,4700.0,91.3636,91.4426,91.3082,91.3715,4700.0
2014-06-16 11:30:00,115.56,115.56,115.18,115.24,5600.0,91.3557,91.3557,91.0553,91.1027,5600.0
2014-06-16 11:40:00,115.29,115.41,115.24,115.34,2500.0,91.1422,91.2371,91.1027,91.1817,2500.0
2014-06-16 11:50:00,115.34,115.37,115.21,115.29,12400.0,91.1817,91.2055,91.079,91.1422,12400.0
2014-06-16 12:00:00,115.29,115.36,115.23,115.36,5400.0,91.1422,91.1976,91.0948,91.1976,5400.0
2014-06-16 12:10:00,115.39,115.51,115.38,115.43,9800.0,91.2213,91.3161,91.2134,91.2529,9800.0
2014-06-16 12:20:00,115.42,115.65,115.42,115.63,4200.0,91.245,91.4268,91.245,91.411,4200.0
2014-06-16 12:30:00,115.62,115.62,115.47,115.57,3200.0,91.4031,91.4031,91.2845,91.3636,3200.0
2014-06-16 12:40:00,115.55,115.57,115.38,115.42,5100.0,91.3478,91.3636,91.2134,91.245,5100.0
2014-06-16 12:50:00,115.42,115.63,115.42,115.57,2800.0,91.245,91.411,91.245,91.3636,2800.0
2014-06-16 13:00:00,115.57,115.79,115.46,115.79,15600.0,91.3636,91.5375,91.2766,91.5375,15600.0
2014-06-16 13:10:00,115.79,115.85,115.77,115.81,2900.0,91.5375,91.5849,91.5217,91.5533,2900.0
2014-06-16 13:20:00,115.82,115.84,115.78,115.82,4400.0,91.5612,91.577,91.5296,91.5612,4400.0
2014-06-16 13:30:00,115.85,116.02,115.85,115.99,5200.0,91.5849,91.7193,91.5849,91.6956,5200.0
2014-06-16 13:40:00,115.98,116.02,115.87,115.87,4300.0,91.6877,91.7193,91.6007,91.6007,4300.0
2014-06-16 13:50:00,115.9,115.91,115.81,115.81,5400.0,91.6244,91.6324,91.5533,91.5533,5400.0
2014-06-16 14:00:00,115.8,115.92,115.8,115.86,5700.0,91.5454,91.6403,91.5454,91.5928,5700.0
2014-06-16 14:10:00,115.87,115.9,115.79,115.8,3600.0,91.6007,91.6244,91.5375,91.5454,3600.0
2014-06-16 14:20:00,115.79,115.92,115.78,115.8,4400.0,91.5375,91.6403,91.5296,91.5454,4400.0
2014-06-16 14:30:00,115.82,115.82,115.73,115.77,4900.0,91.5612,91.5612,91.4901,91.5217,4900.0
2014-06-16 14:40:00,115.76,115.86,115.7,115.81,3200.0,91.5138,91.5928,91.4663,91.5533,3200.0
2014-06-16 14:50:00,115.85,115.85,115.65,115.65,5000.0,91.5849,91.5849,91.4268,91.4268,5000.0
2014-06-16 15:00:00,115.62,115.76,115.55,115.73,5700.0,91.4031,91.5138,91.3478,91.4901,5700.0
2014-06-16 15:10:00,115.74,115.76,115.53,115.6,7000.0,91.498,91.5138,91.3319,91.3873,7000.0
2014-06-16 15:20:00,115.62,115.73,115.6,115.72,6500.0,91.4031,91.4901,91.3873,91.4821,6500.0
2014-06-16 15:30:00,115.7,115.72,115.62,115.7,14200.0,91.4663,91.4821,91.4031,91.4663,14200.0
2014-06-16 15:40:00,115.72,115.74,115.62,115.62,14200.0,91.4821,91.498,91.4031,91.4031,14200.0
2014-06-16 15:50:00,115.65,115.79,115.63,115.75,38200.0,91.4268,91.5375,91.411,91.5059,38200.0
2014-06-17 09:30:00,115.24,115.57,114.76,115.13,28600.0,91.1027,91.3636,90.7232,91.0157,28600.0
2014-06-17 09:40:00,115.04,116.0,115.04,115.87,11900.0,90.9446,91.7035,90.9446,91.6007,11900.0
2014-06-17 09:50:00,115.9,116.25,115.79,116.11,11100.0,91.6244,91.9011,91.5375,91.7905,11100.0
2014-06-17 10:00:00,116.17,116.65,116.06,116.61,13900.0,91.8379,92.2174,91.7509,92.1857,13900.0
2014-06-17 10:10:00,116.64,116.64,116.33,116.44,29400.0,92.2095,92.2095,91.9644,92.0513,29400.0
2014-06-17 10:20:00,116.43,116.68,116.4,116.67,10700.0,92.0434,92.2411,92.0197,92.2332,10700.0
2014-06-17 10:30:00,116.7,116.72,116.47,116.55,8000.0,92.2569,92.2727,92.0751,92.1383,8000.0
2014-06-17 10:40:00,116.57,116.69,116.34,116.37,17700.0,92.1541,92.249,91.9723,91.996,17700.0
2014-06-17 10:50:00,116.36,116.46,116.22,116.44,22900.0,91.9881,92.0672,91.8774,92.0513,22900.0
2014-06-17 11:00:00,116.4,116.57,116.34,116.41,29300.0,92.0197,92.1541,91.9723,92.0276,29300.0
2014-06-17 11:10:00,116.4,116.62,116.34,116.59,8000.0,92.0197,92.1936,91.9723,92.1699,8000.0
2014-06-17 11:20:00,116.62,116.73,116.56,116.69,12900.0,92.1936,92.2806,92.1462,92.249,12900.0
2014-06-17 11:30:00,116.71,116.87,116.69,116.82,13100.0,92.2648,92.3913,92.249,92.3518,13100.0
2014-06-17 11:40:00,116.79,116.86,116.7,116.84,7100.0,92.328,92.3834,92.2569,92.3676,7100.0
2014-06-17 11:50:00,116.86,117.04,116.86,117.01,11300.0,92.3834,92.5257,92.3834,92.502,11300.0
2014-06-17 12:00:00,117.05,117.08,117.0,117.05,35100.0,92.5336,92.5573,92.494,92.5336,35100.0
2014-06-17 12:10:00,117.05,117.09,117.0,117.04,15100.0,92.5336,92.5652,92.494,92.5257,15100.0
2014-06-17 12:20:00,117.04,117.1,117.03,117.03,16200.0,92.5257,92.5731,92.5178,92.5178,16200.0
2014-06-17 12:30:00,117.04,117.09,117.02,117.06,12600.0,92.5257,92.5652,92.5099,92.5415,12600.0
2014-06-17 12:40:00,117.09,117.15,117.0,117.1,14200.0,92.5652,92.6126,92.494,92.5731,14200.0
2014-06-17 12:50:00,117.14,117.3,117.13,117.18,6000.0,92.6047,92.7312,92.5968,92.6363,6000.0
2014-06-17 13:00:00,117.23,117.25,117.03,117.12,8700.0,92.6759,92.6917,92.5178,92.5889,8700.0
2014-06-17 13:10:00,117.11,117.26,117.07,117.23,7300.0,92.581,92.6996,92.5494,92.6759,7300.0
2014-06-17 13:20:00,117.25,117.27,117.18,117.23,8900.0,92.6917,92.7075,92.6363,92.6759,8900.0
2014-06-17 13:30:00,117.24,117.33,117.15,117.19,15300.0,92.6838,92.7549,92.6126,92.6443,15300.0
2014-06-17 13:40:00,117.21,117.33,117.17,117.22,14600.0,92.6601,92.7549,92.6284,92.668,14600.0
2014-06-17 13:50:00,117.23,117.3,117.22,117.28,5200.0,92.6759,92.7312,92.668,92.7154,5200.0
2014-06-17 14:00:00,117.29,117.29,117.06,117.16,11700.0,92.7233,92.7233,92.5415,92.6205,11700.0
2014-06-17 14:10:00,117.16,117.29,117.14,117.23,10200.0,92.6205,92.7233,92.6047,92.6759,10200.0
2014-06-17 14:20:00,117.28,117.5,117.25,117.47,8200.0,92.7154,92.8893,92.6917,92.8656,8200.0
2014-06-17 14:30:00,117.49,117.52,117.42,117.47,7400.0,92.8814,92.9051,92.8261,92.8656,7400.0
2014-06-17 14:40:00,117.46,117.52,117.39,117.41,8700.0,92.8577,92.9051,92.8024,92.8182,8700.0
2014-06-17 14:50:00,117.41,117.43,117.35,117.37,7000.0,92.8182,92.834,92.7707,92.7866,7000.0
2014-06-17 15:00:00,117.4,117.42,117.25,117.3,12700.0,92.8103,92.8261,92.6917,92.7312,12700.0
2014-06-17 15:10:00,117.34,117.34,117.18,117.18,10600.0,92.7628,92.7628,92.6363,92.6363,10600.0
2014-06-17 15:20:00,117.19,117.23,117.0,117.0,39800.0,92.6443,92.6759,92.494,92.494,39800.0
2014-06-17 15:30:00,117.03,117.23,116.87,117.16,101200.0,92.5178,92.6759,92.3913,92.6205,101200.0
2014-06-17 15:40:00,117.2,117.21,117.03,117.07,17400.0,92.6522,92.6601,92.5178,92.5494,17400.0
2014-06-17 15:50:00,117.08,117.08,116.81,116.92,89900.0,92.5573,92.5573,92.3438,92.4308,89900.0
2014-06-18 09:30:00,116.91,117.33,116.19,116.62,43300.0,92.4229,92.7549,91.8537,92.1936,43300.0
2014-06-18 09:40:00,116.7,117.43,116.49,117.3,41700.0,92.2569,92.834,92.0909,92.7312,41700.0
2014-06-18 09:50:00,117.16,117.26,116.95,117.19,18200.0,92.6205,92.6996,92.4545,92.6443,18200.0
2014-06-18 10:00:00,117.22,117.3,116.86,116.95,127500.0,92.668,92.7312,92.3834,92.4545,127500.0
2014-06-18 10:10:00,116.94,117.0,116.87,116.92,7300.0,92.4466,92.494,92.3913,92.4308,7300.0
2014-06-18 10:20:00,116.92,116.95,116.76,116.79,46100.0,92.4308,92.4545,92.3043,92.328,46100.0
2014-06-18 10:30:00,116.85,117.01,116.85,116.9,10800.0,92.3755,92.502,92.3755,92.415,10800.0
2014-06-18 10:40:00,116.9,116.9,116.59,116.79,7400.0,92.415,92.415,92.1699,92.328,7400.0
2014-06-18 10:50:00,116.8,116.8,116.46,116.46,9500.0,92.3359,92.3359,92.0672,92.0672,9500.0
2014-06-18 11:00:00,116.41,116.7,116.38,116.7,15900.0,92.0276,92.2569,92.0039,92.2569,15900.0
2014-06-18 11:10:00,116.7,116.88,116.67,116.82,33000.0,92.2569,92.3992,92.2332,92.3518,33000.0
2014-06-18 11:20:00,116.8,116.81,116.7,116.77,11100.0,92.3359,92.3438,92.2569,92.3122,11100.0
2014-06-18 11:30:00,116.77,116.83,116.76,116.8,15100.0,92.3122,92.3597,92.3043,92.3359,15100.0
2014-06-18 11:40:00,116.81,116.94,116.81,116.86,7200.0,92.3438,92.4466,92.3438,92.3834,7200.0
2014-06-18 11:50:00,116.83,116.85,116.78,116.81,8100.0,92.3597,92.3755,92.3201,92.3438,8100.0
2014-06-18 12:00:00,116.81,116.87,116.72,116.84,7500.0,92.3438,92.3913,92.2727,92.3676,7500.0
2014-06-18 12:10:00,116.84,116.94,116.83,116.89,6100.0,92.3676,92.4466,92.3597,92.4071,6100.0
2014-06-18 12:20:00,116.89,116.9,116.8,116.8,3800.0,92.4071,92.415,92.3359,92.3359,3800.0
2014-06-18 12:30:00,116.84,117.02,116.82,116.99,6500.0,92.3676,92.5099,92.3518,92.4861,6500.0
2014-06-18 12:40:00,116.99,117.03,116.96,117.0,8000.0,92.4861,92.5178,92.4624,92.494,8000.0
2014-06-18 12:50:00,117.0,117.02,116.97,116.97,10800.0,92.494,92.5099,92.4703,92.4703,10800.0
2014-06-18 13:00:00,116.97,117.04,116.96,116.97,6000.0,92.4703,92.5257,92.4624,92.4703,6000.0
2014-06-18 13:10:00,117.01,117.06,116.95,117.05,102600.0,92.502,92.5415,92.4545,92.5336,102600.0
2014-06-18 13:20:00,117.07,117.22,117.07,117.09,8700.0,92.5494,92.668,92.5494,92.5652,8700.0
2014-06-18 13:30:00,117.08,117.09,116.79,116.81,13800.0,92.5573,92.5652,92.328,92.3438,13800.0
2014-06-18 13:40:00,116.81,116.96,116.81,116.95,51100.0,92.3438,92.4624,92.3438,92.4545,51100.0
2014-06-18 13:50:00,116.99,117.1,116.9,117.01,7800.0,92.4861,92.5731,92.415,92.502,7800.0
2014-06-18 14:00:00,116.98,117.3,116.79,117.15,52900.0,92.4782,92.7312,92.328,92.6126,52900.0
2014-06-18 14:10:00,117.11,117.5,117.11,117.48,13300.0,92.581,92.8893,92.581,92.8735,13300.0
2014-06-18 14:20:00,117.5,117.61,117.45,117.51,11900.0,92.8893,92.9763,92.8498,92.8972,11900.0
2014-06-18 14:30:00,117.52,117.8,117.44,117.5,15700.0,92.9051,93.1265,92.8419,92.8893,15700.0
2014-06-18 14:40:00,117.49,117.55,117.3,117.45,11200.0,92.8814,92.9289,92.7312,92.8498,11200.0
2014-06-18 14:50:00,117.47,117.76,117.44,117.7,13500.0,92.8656,93.0949,92.8419,93.0474,13500.0
2014-06-18 15:00:00,117.68,117.99,117.65,117.9,16200.0,93.0316,93.2767,93.0079,93.2055,16200.0
2014-06-18 15:10:00,117.89,118.05,117.81,118.01,30000.0,93.1976,93.3241,93.1344,93.2925,30000.0
2014-06-18 15:20:00,118.06,118.06,117.77,117.99,21100.0,93.332,93.332,93.1028,93.2767,21100.0
2014-06-18 15:30:00,117.99,118.18,117.94,118.14,19100.0,93.2767,93.4269,93.2372,93.3953,19100.0
2014-06-18 15:40:00,118.18,118.4,118.07,118.28,28400.0,93.4269,93.6008,93.3399,93.506,28400.0
2014-06-18 15:50:00,118.29,118.3,118.13,118.22,64200.0,93.5139,93.5218,93.3874,93.4585,64200.0
2014-06-19 09:30:00,118.38,118.64,118.09,118.13,18500.0,93.585,93.7905,93.3557,93.3874,18500.0
2014-06-19 09:40:00,118.05,118.49,117.9,118.04,30700.0,93.3241,93.672,93.2055,93.3162,30700.0
2014-06-19 09:50:00,118.02,118.03,117.68,117.96,19400.0,93.3004,93.3083,93.0316,93.253,19400.0
2014-06-19 10:00:00,117.96,118.1,117.7,117.87,19000.0,93.253,93.3637,93.0474,93.1818,19000.0
2014-06-19 10:10:00,117.84,117.97,117.71,117.93,28800.0,93.1581,93.2609,93.0553,93.2293,28800.0
2014-06-19 10:20:00,117.91,118.03,117.86,117.93,21800.0,93.2134,93.3083,93.1739,93.2293,21800.0
2014-06-19 10:30:00,117.95,117.98,117.58,117.58,17900.0,93.2451,93.2688,92.9526,92.9526,17900.0
2014-06-19 10:40:00,117.58,117.86,117.58,117.68,9600.0,92.9526,93.1739,92.9526,93.0316,9600.0
2014-06-19 10:50:00,117.68,117.68,117.32,117.36,56700.0,93.0316,93.0316,92.747,92.7786,56700.0
2014-06-19 11:00:00,117.39,117.46,117.3,117.32,10500.0,92.8024,92.8577,92.7312,92.747,10500.0
2014-06-19 11:10:00,117.27,117.51,117.27,117.44,5300.0,92.7075,92.8972,92.7075,92.8419,5300.0
2014-06-19 11:20:00,117.45,117.5,117.32,117.32,7400.0,92.8498,92.8893,92.747,92.747,7400.0
2014-06-19 11:30:00,117.32,117.42,117.29,117.42,5900.0,92.747,92.8261,92.7233,92.8261,5900.0
2014-06-19 11:40:00,117.44,117.57,117.44,117.48,4200.0,92.8419,92.9447,92.8419,92.8735,4200.0
2014-06-19 11:50:00,117.49,117.53,117.33,117.4,7900.0,92.8814,92.913,92.7549,92.8103,7900.0
2014-06-19 12:00:00,117.4,117.55,117.39,117.55,6000.0,92.8103,92.9289,92.8024,92.9289,6000.0
2014-06-19 12:10:00,117.52,117.55,117.41,117.55,4100.0,92.9051,92.9289,92.8182,92.9289,4100.0
2014-06-19 12:20:00,117.54,117.54,117.41,117.41,3200.0,92.9209,92.9209,92.8182,92.8182,3200.0
2014-06-19 12:30:00,117.41,117.6,117.4,117.6,5400.0,92.8182,92.9684,92.8103,92.9684,5400.0
2014-06-19 12:40:00,117.56,117.58,117.54,117.54,3200.0,92.9368,92.9526,92.9209,92.9209,3200.0
2014-06-19 12:50:00,117.55,117.56,117.46,117.52,4100.0,92.9289,92.9368,92.8577,92.9051,4100.0
2014-06-19 13:00:00,117.52,117.52,117.43,117.44,4000.0,92.9051,92.9051,92.834,92.8419,4000.0
2014-06-19 13:10:00,117.44,117.45,117.35,117.42,12000.0,92.8419,92.8498,92.7707,92.8261,12000.0
2014-06-19 13:20:00,117.42,117.59,117.39,117.58,5000.0,92.8261,92.9605,92.8024,92.9526,5000.0
2014-06-19 13:30:00,117.6,117.61,117.42,117.5,13900.0,92.9684,92.9763,92.8261,92.8893,13900.0
2014-06-19 13:40:00,117.5,117.58,117.44,117.56,9100.0,92.8893,92.9526,92.8419,92.9368,9100.0
2014-06-19 13:50:00,117.55,117.55,117.4,117.55,15900.0,92.9289,92.9289,92.8103,92.9289,15900.0
2014-06-19 14:00:00,117.51,117.54,117.45,117.46,8200.0,92.8972,92.9209,92.8498,92.8577,8200.0
2014-06-19 14:10:00,117.45,117.55,117.44,117.5,11200.0,92.8498,92.9289,92.8419,92.8893,11200.0
2014-06-19 14:20:00,117.48,117.54,117.46,117.47,7600.0,92.8735,92.9209,92.8577,92.8656,7600.0
2014-06-19 14:30:00,117.45,117.51,117.39,117.48,7500.0,92.8498,92.8972,92.8024,92.8735,7500.0
2014-06-19 14:40:00,117.49,117.55,117.45,117.54,8300.0,92.8814,92.9289,92.8498,92.9209,8300.0
2014-06-19 14:50:00,117.55,117.55,117.45,117.53,8800.0,92.9289,92.9289,92.8498,92.913,8800.0
2014-06-19 15:00:00,117.5,117.55,117.46,117.54,32500.0,92.8893,92.9289,92.8577,92.9209,32500.0
2014-06-19 15:10:00,117.54,117.65,117.5,117.59,13100.0,92.9209,93.0079,92.8893,92.9605,13100.0
2014-06-19 15:20:00,117.59,117.7,117.56,117.63,31800.0,92.9605,93.0474,92.9368,92.9921,31800.0
2014-06-19 15:30:00,117.61,117.75,117.61,117.73,34100.0,92.9763,93.087,92.9763,93.0711,34100.0
2014-06-19 15:40:00,117.76,117.87,117.72,117.79,42200.0,93.0949,93.1818,93.0632,93.1186,42200.0
2014-06-19 15:50:00,117.79,117.85,117.74,117.8,96700.0,93.1186,93.166,93.0791,93.1265,96700.0
2014-06-20 09:30:00,118.08,118.4,118.0,118.1,206600.0,93.3478,93.6008,93.2846,93.3637,206600.0
2014-06-20 09:40:00,118.09,118.25,117.91,118.23,19400.0,93.3557,93.4822,93.2134,93.4664,19400.0
2014-06-20 09:50:00,118.27,118.44,118.24,118.44,26300.0,93.498,93.6324,93.4743,93.6324,26300.0
2014-06-20 10:00:00,118.44,118.59,118.29,118.36,37700.0,93.6324,93.751,93.5139,93.5692,37700.0
2014-06-20 10:10:00,118.38,118.64,118.35,118.58,9600.0,93.585,93.7905,93.5613,93.7431,9600.0
2014-06-20 10:20:00,118.6,118.65,118.41,118.61,12200.0,93.7589,93.7985,93.6087,93.7668,12200.0
2014-06-20 10:30:00,118.62,118.82,118.62,118.8,9300.0,93.7747,93.9328,93.7747,93.917,9300.0
2014-06-20 10:40:00,118.79,118.96,118.77,118.96,18200.0,93.9091,94.0435,93.8933,94.0435,18200.0
2014-06-20 10:50:00,118.96,119.12,118.88,119.11,13300.0,94.0435,94.17,93.9803,94.1621,13300.0
2014-06-20 11:00:00,119.12,119.19,119.03,119.16,8700.0,94.17,94.2253,94.0989,94.2016,8700.0
2014-06-20 11:10:00,119.16,119.32,119.12,119.21,35200.0,94.2016,94.3281,94.17,94.2412,35200.0
2014-06-20 11:20:00,119.21,119.35,119.18,119.23,9600.0,94.2412,94.3518,94.2174,94.257,9600.0
2014-06-20 11:30:00,119.23,119.29,119.15,119.27,9400.0,94.257,94.3044,94.1937,94.2886,9400.0
2014-06-20 11:40:00,119.26,119.35,119.24,119.33,8100.0,94.2807,94.3518,94.2649,94.336,8100.0
2014-06-20 11:50:00,119.34,119.37,119.17,119.27,14200.0,94.3439,94.3676,94.2095,94.2886,14200.0
2014-06-20 12:00:00,119.28,119.34,119.07,119.13,12400.0,94.2965,94.3439,94.1305,94.1779,12400.0
2014-06-20 12:10:00,119.15,119.23,119.12,119.19,10500.0,94.1937,94.257,94.17,94.2253,10500.0
2014-06-20 12:20:00,119.2,119.2,119.1,119.1,9300.0,94.2333,94.2333,94.1542,94.1542,9300.0
2014-06-20 12:30:00,119.07,119.23,119.07,119.09,7500.0,94.1305,94.257,94.1305,94.1463,7500.0
2014-06-20 12:40:00,119.08,119.16,119.03,119.06,14100.0,94.1384,94.2016,94.0989,94.1226,14100.0
2014-06-20 12:50:00,119.05,119.12,119.0,119.11,9400.0,94.1147,94.17,94.0751,94.1621,9400.0
2014-06-20 13:00:00,119.11,119.12,119.0,119.01,12000.0,94.1621,94.17,94.0751,94.0831,12000.0
2014-06-20 13:10:00,119.01,119.08,118.98,119.07,15200.0,94.0831,94.1384,94.0593,94.1305,15200.0
2014-06-20 13:20:00,119.07,119.07,119.0,119.01,16100.0,94.1305,94.1305,94.0751,94.0831,16100.0
2014-06-20 13:30:00,119.0,119.0,118.9,118.97,10500.0,94.0751,94.0751,93.9961,94.0514,10500.0
2014-06-20 13:40:00,118.97,119.01,118.95,118.96,54400.0,94.0514,94.0831,94.0356,94.0435,54400.0
2014-06-20 13:50:00,118.95,119.03,118.9,119.0,122400.0,94.0356,94.0989,93.9961,94.0751,122400.0
2014-06-20 14:00:00,119.0,119.01,118.94,119.01,11100.0,94.0751,94.0831,94.0277,94.0831,11100.0
2014-06-20 14:10:00,119.0,119.0,118.91,118.91,11500.0,94.0751,94.0751,94.004,94.004,11500.0
2014-06-20 14:20:00,118.94,118.97,118.86,118.88,9000.0,94.0277,94.0514,93.9645,93.9803,9000.0
2014-06-20 14:30:00,118.88,118.92,118.86,118.92,9500.0,93.9803,94.0119,93.9645,94.0119,9500.0
2014-06-20 14:40:00,118.91,118.99,118.88,118.97,7400.0,94.004,94.0672,93.9803,94.0514,7400.0
2014-06-20 14:50:00,118.97,119.01,118.94,118.98,12000.0,94.0514,94.0831,94.0277,94.0593,12000.0
2014-06-20 15:00:00,118.99,119.01,118.91,119.0,11900.0,94.0672,94.0831,94.004,94.0751,11900.0
2014-06-20 15:10:00,119.0,119.01,118.95,118.96,15400.0,94.0751,94.0831,94.0356,94.0435,15400.0
2014-06-20 15:20:00,118.97,119.0,118.91,118.97,16200.0,94.0514,94.0751,94.004,94.0514,16200.0
2014-06-20 15:30:00,118.97,119.08,118.97,119.07,31300.0,94.0514,94.1384,94.0514,94.1305,31300.0
2014-06-20 15:40:00,119.07,119.16,119.02,119.11,32400.0,94.1305,94.2016,94.091,94.1621,32400.0
2014-06-20 15:50:00,119.1,119.23,119.07,119.15,89900.0,94.1542,94.257,94.1305,94.1937,89900.0
2014-06-23 09:30:00,119.04,119.17,118.61,118.86,15500.0,94.1068,94.2095,93.7668,93.9645,15500.0
2014-06-23 09:40:00,118.86,119.0,118.75,118.94,8100.0,93.9645,94.0751,93.8775,94.0277,8100.0
2014-06-23 09:50:00,118.94,119.35,118.87,119.29,19300.0,94.0277,94.3518,93.9724,94.3044,19300.0
2014-06-23 10:00:00,119.33,119.46,119.15,119.22,13200.0,94.336,94.4388,94.1937,94.2491,13200.0
2014-06-23 10:10:00,119.22,119.39,118.95,119.38,9200.0,94.2491,94.3835,94.0356,94.3756,9200.0
2014-06-23 10:20:00,119.37,119.39,119.1,119.17,8700.0,94.3676,94.3835,94.1542,94.2095,8700.0
2014-06-23 10:30:00,119.17,119.28,118.98,119.0,10000.0,94.2095,94.2965,94.0593,94.0751,10000.0
2014-06-23 10:40:00,118.99,119.22,118.97,119.14,23200.0,94.0672,94.2491,94.0514,94.1858,23200.0
2014-06-23 10:50:00,119.14,119.2,119.04,119.15,22800.0,94.1858,94.2333,94.1068,94.1937,22800.0
2014-06-23 11:00:00,119.15,119.18,119.01,119.14,6200.0,94.1937,94.2174,94.0831,94.1858,6200.0
2014-06-23 11:10:00,119.16,119.16,118.93,119.0,10700.0,94.2016,94.2016,94.0198,94.0751,10700.0
2014-06-23 11:20:00,119.01,119.21,118.96,118.98,10600.0,94.0831,94.2412,94.0435,94.0593,10600.0
2014-06-23 11:30:00,118.98,119.09,118.97,119.06,10500.0,94.0593,94.1463,94.0514,94.1226,10500.0
2014-06-23 11:40:00,119.04,119.11,118.99,119.0,7200.0,94.1068,94.1621,94.0672,94.0751,7200.0
2014-06-23 11:50:00,119.0,119.07,118.96,119.0,11900.0,94.0751,94.1305,94.0435,94.0751,11900.0
2014-06-23 12:00:00,119.01,119.12,118.99,119.12,6200.0,94.0831,94.17,94.0672,94.17,6200.0
2014-06-23 12:10:00,119.12,119.2,119.09,119.13,9000.0,94.17,94.2333,94.1463,94.1779,9000.0
2014-06-23 12:20:00,119.08,119.11,119.04,119.09,3800.0,94.1384,94.1621,94.1068,94.1463,3800.0
2014-06-23 12:30:00,119.09,119.14,119.05,119.14,5100.0,94.1463,94.1858,94.1147,94.1858,5100.0
2014-06-23 12:40:00,119.12,119.17,119.05,119.05,7000.0,94.17,94.2095,94.1147,94.1147,7000.0
2014-06-23 12:50:00,119.0,119.08,118.98,119.03,5900.0,94.0751,94.1384,94.0593,94.0989,5900.0
2014-06-23 13:00:00,119.04,119.04,118.9,118.94,6000.0,94.1068,94.1068,93.9961,94.0277,6000.0
2014-06-23 13:10:00,118.99,119.01,118.95,118.96,11500.0,94.0672,94.0831,94.0356,94.0435,11500.0
2014-06-23 13:20:00,118.95,119.01,118.92,118.94,8000.0,94.0356,94.0831,94.0119,94.0277,8000.0
2014-06-23 13:30:00,118.92,119.03,118.83,118.97,7900.0,94.0119,94.0989,93.9408,94.0514,7900.0
2014-06-23 13:40:00,119.0,119.0,118.88,118.94,15100.0,94.0751,94.0751,93.9803,94.0277,15100.0
2014-06-23 13:50:00,118.93,119.04,118.86,118.9,13400.0,94.0198,94.1068,93.9645,93.9961,13400.0
2014-06-23 14:00:00,118.92,118.99,118.9,118.96,7000.0,94.0119,94.0672,93.9961,94.0435,7000.0
2014-06-23 14:10:00,118.96,119.11,118.95,119.11,8300.0,94.0435,94.1621,94.0356,94.1621,8300.0
2014-06-23 14:20:00,119.1,119.1,119.02,119.04,4900.0,94.1542,94.1542,94.091,94.1068,4900.0
2014-06-23 14:30:00,119.11,119.14,119.06,119.11,5300.0,94.1621,94.1858,94.1226,94.1621,5300.0
2014-06-23 14:40:00,119.11,119.19,119.05,119.05,5300.0,94.1621,94.2253,94.1147,94.1147,5300.0
2014-06-23 14:50:00,119.07,119.29,119.06,119.29,10100.0,94.1305,94.3044,94.1226,94.3044,10100.0
2014-06-23 15:00:00,119.27,119.35,119.23,119.24,10400.0,94.2886,94.3518,94.257,94.2649,10400.0
2014-06-23 15:10:00,119.24,119.28,119.15,119.28,4800.0,94.2649,94.2965,94.1937,94.2965,4800.0
2014-06-23 15:20:00,119.29,119.32,119.2,119.26,10900.0,94.3044,94.3281,94.2333,94.2807,10900.0
2014-06-23 15:30:00,119.27,119.31,119.24,119.26,9800.0,94.2886,94.3202,94.2649,94.2807,9800.0
2014-06-23 15:40:00,119.27,119.4,119.26,119.39,19300.0,94.2886,94.3914,94.2807,94.3835,19300.0
2014-06-23 15:50:00,119.38,119.57,119.38,119.38,49400.0,94.3756,94.5258,94.3756,94.3756,49400.0
2014-06-24 09:30:00,118.61,119.08,118.61,119.0,37600.0,93.7668,94.1384,93.7668,94.0751,37600.0
2014-06-24 09:40:00,119.03,119.18,118.92,119.03,23000.0,94.0989,94.2174,94.0119,94.0989,23000.0
2014-06-24 09:50:00,119.05,119.05,118.83,118.9,20900.0,94.1147,94.1147,93.9408,93.9961,20900.0
2014-06-24 10:00:00,118.9,119.3,118.9,119.28,8900.0,93.9961,94.3123,93.9961,94.2965,8900.0
2014-06-24 10:10:00,119.25,119.34,119.11,119.13,11600.0,94.2728,94.3439,94.1621,94.1779,11600.0
2014-06-24 10:20:00,119.11,119.5,119.06,119.5,13800.0,94.1621,94.4704,94.1226,94.4704,13800.0
2014-06-24 10:30:00,119.49,119.56,119.38,119.55,7900.0,94.4625,94.5179,94.3756,94.5099,7900.0
2014-06-24 10:40:00,119.51,119.56,119.42,119.46,3700.0,94.4783,94.5179,94.4072,94.4388,3700.0
2014-06-24 10:50:00,119.46,119.56,119.41,119.55,3100.0,94.4388,94.5179,94.3993,94.5099,3100.0
2014-06-24 11:00:00,119.58,119.73,119.55,119.55,5200.0,94.5337,94.6522,94.5099,94.5099,5200.0
2014-06-24 11:10:00,119.59,119.61,119.54,119.59,2800.0,94.5416,94.5574,94.502,94.5416,2800.0
2014-06-24 11:20:00,119.59,119.64,119.58,119.62,3500.0,94.5416,94.5811,94.5337,94.5653,3500.0
2014-06-24 11:30:00,119.71,119.73,119.54,119.61,4800.0,94.6364,94.6522,94.502,94.5574,4800.0
2014-06-24 11:40:00,119.61,119.61,119.51,119.53,7900.0,94.5574,94.5574,94.4783,94.4941,7900.0
2014-06-24 11:50:00,119.5,119.58,119.44,119.58,5300.0,94.4704,94.5337,94.423,94.5337,5300.0
2014-06-24 12:00:00,119.56,119.57,119.49,119.52,4900.0,94.5179,94.5258,94.4625,94.4862,4900.0
2014-06-24 12:10:00,119.53,119.59,119.37,119.53,15800.0,94.4941,94.5416,94.3676,94.4941,15800.0
2014-06-24 12:20:00,119.5,119.54,119.45,119.54,4900.0,94.4704,94.502,94.4309,94.502,4900.0
2014-06-24 12:30:00,119.56,119.56,119.43,119.53,6300.0,94.5179,94.5179,94.4151,94.4941,6300.0
2014-06-24 12:40:00,119.54,119.54,119.44,119.49,4800.0,94.502,94.502,94.423,94.4625,4800.0
2014-06-24 12:50:00,119.45,119.51,119.41,119.45,4400.0,94.4309,94.4783,94.3993,94.4309,4400.0
2014-06-24 13:00:00,119.42,119.42,119.08,119.19,7900.0,94.4072,94.4072,94.1384,94.2253,7900.0
2014-06-24 13:10:00,119.19,119.22,118.98,119.04,9200.0,94.2253,94.2491,94.0593,94.1068,9200.0
2014-06-24 13:20:00,119.01,119.26,118.96,119.23,29300.0,94.0831,94.2807,94.0435,94.257,29300.0
2014-06-24 13:30:00,119.2,119.41,119.19,119.4,7900.0,94.2333,94.3993,94.2253,94.3914,7900.0
2014-06-24 13:40:00,119.4,119.47,119.31,119.37,7300.0,94.3914,94.4467,94.3202,94.3676,7300.0
2014-06-24 13:50:00,119.35,119.38,119.21,119.22,11800.0,94.3518,94.3756,94.2412,94.2491,11800.0
2014-06-24 14:00:00,119.21,119.46,119.2,119.31,17200.0,94.2412,94.4388,94.2333,94.3202,17200.0
2014-06-24 14:10:00,119.32,119.44,119.32,119.37,12600.0,94.3281,94.423,94.3281,94.3676,12600.0
2014-06-24 14:20:00,119.37,119.39,119.08,119.16,10900.0,94.3676,94.3835,94.1384,94.2016,10900.0
2014-06-24 14:30:00,119.14,119.15,119.05,119.1,19500.0,94.1858,94.1937,94.1147,94.1542,19500.0
2014-06-24 14:40:00,119.1,119.12,119.05,119.05,20800.0,94.1542,94.17,94.1147,94.1147,20800.0
2014-06-24 14:50:00,119.03,119.04,118.91,118.91,6500.0,94.0989,94.1068,94.004,94.004,6500.0
2014-06-24 15:00:00,118.89,118.89,118.59,118.61,22200.0,93.9882,93.9882,93.751,93.7668,22200.0
2014-06-24 15:10:00,118.58,118.63,118.48,118.56,46000.0,93.7431,93.7826,93.6641,93.7273,46000.0
2014-06-24 15:20:00,118.49,118.72,118.41,118.59,38700.0,93.672,93.8538,93.6087,93.751,38700.0
2014-06-24 15:30:00,118.6,118.79,118.37,118.39,38000.0,93.7589,93.9091,93.5771,93.5929,38000.0
2014-06-24 15:40:00,118.41,118.59,118.39,118.56,37200.0,93.6087,93.751,93.5929,93.7273,37200.0
2014-06-24 15:50:00,118.56,118.65,118.44,118.51,104700.0,93.7273,93.7985,93.6324,93.6878,104700.0
2014-06-25 09:30:00,117.8,118.34,117.78,118.21,32400.0,93.1265,93.5534,93.1107,93.4506,32400.0
2014-06-25 09:40:00,118.21,118.62,118.21,118.33,14700.0,93.4506,93.7747,93.4506,93.5455,14700.0
2014-06-25 09:50:00,118.36,118.6,118.29,118.54,11000.0,93.5692,93.7589,93.5139,93.7115,11000.0
2014-06-25 10:00:00,118.54,118.7,118.34,118.45,16000.0,93.7115,93.838,93.5534,93.6403,16000.0
2014-06-25 10:10:00,118.5,118.78,118.47,118.57,11100.0,93.6799,93.9012,93.6562,93.7352,11100.0
2014-06-25 10:20:00,118.58,118.74,118.49,118.61,8100.0,93.7431,93.8696,93.672,93.7668,8100.0
2014-06-25 10:30:00,118.62,118.8,118.55,118.58,8700.0,93.7747,93.917,93.7194,93.7431,8700.0
2014-06-25 10:40:00,118.61,118.78,118.5,118.68,12700.0,93.7668,93.9012,93.6799,93.8222,12700.0
2014-06-25 10:50:00,118.72,119.12,118.72,119.08,7400.0,93.8538,94.17,93.8538,94.1384,7400.0
2014-06-25 11:00:00,119.15,119.21,118.93,118.93,4900.0,94.1937,94.2412,94.0198,94.0198,4900.0
2014-06-25 11:10:00,118.94,119.04,118.7,118.76,9400.0,94.0277,94.1068,93.838,93.8854,9400.0
2014-06-25 11:20:00,118.75,118.95,118.75,118.83,13500.0,93.8775,94.0356,93.8775,93.9408,13500.0
2014-06-25 11:30:00,118.83,118.85,118.49,118.53,12600.0,93.9408,93.9566,93.672,93.7036,12600.0
2014-06-25 11:40:00,118.59,118.66,118.32,118.36,10300.0,93.751,93.8064,93.5376,93.5692,10300.0
2014-06-25 11:50:00,118.4,118.78,118.39,118.71,12100.0,93.6008,93.9012,93.5929,93.8459,12100.0
2014-06-25 12:00:00,118.7,118.78,118.58,118.69,13200.0,93.838,93.9012,93.7431,93.8301,13200.0
2014-06-25 12:10:00,118.68,118.9,118.67,118.75,8400.0,93.8222,93.9961,93.8143,93.8775,8400.0
2014-06-25 12:20:00,118.73,118.8,118.68,118.79,4500.0,93.8617,93.917,93.8222,93.9091,4500.0
2014-06-25 12:30:00,118.79,118.95,118.76,118.92,6700.0,93.9091,94.0356,93.8854,94.0119,6700.0
2014-06-25 12:40:00,118.91,118.96,118.84,118.84,3800.0,94.004,94.0435,93.9487,93.9487,3800.0
2014-06-25 12:50:00,118.86,118.93,118.82,118.86,5600.0,93.9645,94.0198,93.9328,93.9645,5600.0
2014-06-25 13:00:00,118.82,119.16,118.82,119.05,6900.0,93.9328,94.2016,93.9328,94.1147,6900.0
2014-06-25 13:10:00,119.03,119.07,118.98,118.99,8300.0,94.0989,94.1305,94.0593,94.0672,8300.0
2014-06-25 13:20:00,119.08,119.16,119.01,119.06,6200.0,94.1384,94.2016,94.0831,94.1226,6200.0
2014-06-25 13:30:00,119.06,119.13,119.04,119.06,7600.0,94.1226,94.1779,94.1068,94.1226,7600.0
2014-06-25 13:40:00,119.04,119.1,119.0,119.03,3900.0,94.1068,94.1542,94.0751,94.0989,3900.0
2014-06-25 13:50:00,119.03,119.25,119.03,119.24,6800.0,94.0989,94.2728,94.0989,94.2649,6800.0
2014-06-25 14:00:00,119.23,119.23,119.09,119.17,8200.0,94.257,94.257,94.1463,94.2095,8200.0
2014-06-25 14:10:00,119.19,119.28,119.14,119.22,5300.0,94.2253,94.2965,94.1858,94.2491,5300.0
2014-06-25 14:20:00,119.24,119.31,119.23,119.25,8600.0,94.2649,94.3202,94.257,94.2728,8600.0
2014-06-25 14:30:00,119.23,119.36,119.22,119.25,6100.0,94.257,94.3597,94.2491,94.2728,6100.0
2014-06-25 14:40:00,119.26,119.27,119.04,119.13,8400.0,94.2807,94.2886,94.1068,94.1779,8400.0
2014-06-25 14:50:00,119.09,119.15,119.03,119.06,8500.0,94.1463,94.1937,94.0989,94.1226,8500.0
2014-06-25 15:00:00,119.06,119.13,119.03,119.09,5600.0,94.1226,94.1779,94.0989,94.1463,5600.0
2014-06-25 15:10:00,119.09,119.14,119.06,119.12,14400.0,94.1463,94.1858,94.1226,94.17,14400.0
2014-06-25 15:20:00,119.15,119.22,119.09,119.12,17600.0,94.1937,94.2491,94.1463,94.17,17600.0
2014-06-25 15:30:00,119.13,119.55,119.13,119.54,34500.0,94.1779,94.5099,94.1779,94.502,34500.0
2014-06-25 15:40:00,119.56,119.63,119.45,119.5,50000.0,94.5179,94.5732,94.4309,94.4704,50000.0
2014-06-25 15:50:00,119.46,119.46,119.21,119.25,96200.0,94.4388,94.4388,94.2412,94.2728,96200.0
2014-06-26 09:30:00,119.0,119.0,118.58,118.64,13300.0,94.0751,94.0751,93.7431,93.7905,13300.0
2014-06-26 09:40:00,118.53,118.58,118.0,118.0,24300.0,93.7036,93.7431,93.2846,93.2846,24300.0
2014-06-26 09:50:00,118.0,118.2,117.85,118.1,49200.0,93.2846,93.4427,93.166,93.3637,49200.0
2014-06-26 10:00:00,118.12,118.34,118.02,118.24,17500.0,93.3795,93.5534,93.3004,93.4743,17500.0
2014-06-26 10:10:00,118.26,118.59,118.24,118.58,10200.0,93.4901,93.751,93.4743,93.7431,10200.0
2014-06-26 10:20:00,118.63,118.87,118.41,118.54,21100.0,93.7826,93.9724,93.6087,93.7115,21100.0
2014-06-26 10:30:00,118.6,118.6,118.34,118.42,8100.0,93.7589,93.7589,93.5534,93.6166,8100.0
2014-06-26 10:40:00,118.41,118.49,118.34,118.43,4300.0,93.6087,93.672,93.5534,93.6245,4300.0
2014-06-26 10:50:00,118.44,118.55,118.3,118.35,7800.0,93.6324,93.7194,93.5218,93.5613,7800.0
2014-06-26 11:00:00,118.36,118.72,118.36,118.52,9600.0,93.5692,93.8538,93.5692,93.6957,9600.0
2014-06-26 11:10:00,118.58,118.6,118.24,118.37,8200.0,93.7431,93.7589,93.4743,93.5771,8200.0
2014-06-26 11:20:00,118.42,118.64,118.41,118.47,9600.0,93.6166,93.7905,93.6087,93.6562,9600.0
2014-06-26 11:30:00,118.51,118.59,118.37,118.57,5300.0,93.6878,93.751,93.5771,93.7352,5300.0
2014-06-26 11:40:00,118.57,118.66,118.5,118.65,14300.0,93.7352,93.8064,93.6799,93.7985,14300.0
2014-06-26 11:50:00,118.67,118.76,118.62,118.72,9000.0,93.8143,93.8854,93.7747,93.8538,9000.0
2014-06-26 12:00:00,118.77,118.78,118.59,118.69,10300.0,93.8933,93.9012,93.751,93.8301,10300.0
2014-06-26 12:10:00,118.67,118.71,118.52,118.59,13700.0,93.8143,93.8459,93.6957,93.751,13700.0
2014-06-26 12:20:00,118.62,118.67,118.6,118.66,8500.0,93.7747,93.8143,93.7589,93.8064,8500.0
2014-06-26 12:30:00,118.65,118.77,118.63,118.7,7500.0,93.7985,93.8933,93.7826,93.838,7500.0
2014-06-26 12:40:00,118.67,118.71,118.61,118.71,5200.0,93.8143,93.8459,93.7668,93.8459,5200.0
2014-06-26 12:50:00,118.68,118.73,118.59,118.6,4600.0,93.8222,93.8617,93.751,93.7589,4600.0
2014-06-26 13:00:00,118.58,118.65,118.58,118.65,5200.0,93.7431,93.7985,93.7431,93.7985,5200.0
2014-06-26 13:10:00,118.65,118.72,118.64,118.71,5300.0,93.7985,93.8538,93.7905,93.8459,5300.0
2014-06-26 13:20:00,118.71,119.1,118.71,119.01,6300.0,93.8459,94.1542,93.8459,94.0831,6300.0
2014-06-26 13:30:00,119.03,119.06,118.95,119.01,8000.0,94.0989,94.1226,94.0356,94.0831,8000.0
2014-06-26 13:40:00,119.08,119.09,118.96,119.06,5400.0,94.1384,94.1463,94.0435,94.1226,5400.0
2014-06-26 13:50:00,119.07,119.08,118.93,118.95,7000.0,94.1305,94.1384,94.0198,94.0356,7000.0
2014-06-26 14:00:00,118.97,119.04,118.96,119.0,7800.0,94.0514,94.1068,94.0435,94.0751,7800.0
2014-06-26 14:10:00,119.0,119.02,118.9,118.93,11100.0,94.0751,94.091,93.9961,94.0198,11100.0
2014-06-26 14:20:00,118.95,119.08,118.92,119.08,6600.0,94.0356,94.1384,94.0119,94.1384,6600.0
2014-06-26 14:30:00,119.07,119.07,118.99,119.06,9400.0,94.1305,94.1305,94.0672,94.1226,9400.0
2014-06-26 14:40:00,119.06,119.08,119.02,119.04,14400.0,94.1226,94.1384,94.091,94.1068,14400.0
2014-06-26 14:50:00,119.04,119.12,119.01,119.05,9600.0,94.1068,94.17,94.0831,94.1147,9600.0
2014-06-26 15:00:00,119.04,119.18,118.95,119.18,10600.0,94.1068,94.2174,94.0356,94.2174,10600.0
2014-06-26 15:10:00,119.18,119.18,119.04,119.13,13400.0,94.2174,94.2174,94.1068,94.1779,13400.0
2014-06-26 15:20:00,119.13,119.13,119.03,119.04,17400.0,94.1779,94.1779,94.0989,94.1068,17400.0
2014-06-26 15:30:00,119.01,119.19,119.01,119.17,14300.0,94.0831,94.2253,94.0831,94.2095,14300.0
2014-06-26 15:40:00,119.16,119.24,119.13,119.19,21700.0,94.2016,94.2649,94.1779,94.2253,21700.0
2014-06-26 15:50:00,119.19,119.21,119.04,119.16,44100.0,94.2253,94.2412,94.1068,94.2016,44100.0
2014-06-27 09:30:00,118.94,119.46,118.76,119.43,18900.0,94.0277,94.4388,93.8854,94.4151,18900.0
2014-06-27 09:40:00,119.5,119.62,119.25,119.58,15900.0,94.4704,94.5653,94.2728,94.5337,15900.0
2014-06-27 09:50:00,119.58,119.73,119.45,119.61,21700.0,94.5337,94.6522,94.4309,94.5574,21700.0
2014-06-27 10:00:00,119.63,119.7,119.47,119.51,41600.0,94.5732,94.6285,94.4467,94.4783,41600.0
2014-06-27 10:10:00,119.46,119.59,119.44,119.44,15800.0,94.4388,94.5416,94.423,94.423,15800.0
2014-06-27 10:20:00,119.49,119.68,119.49,119.57,7300.0,94.4625,94.6127,94.4625,94.5258,7300.0
2014-06-27 10:30:00,119.61,119.63,119.43,119.51,6700.0,94.5574,94.5732,94.4151,94.4783,6700.0
2014-06-27 10:40:00,119.54,119.69,119.54,119.63,4600.0,94.502,94.6206,94.502,94.5732,4600.0
2014-06-27 10:50:00,119.63,119.65,119.53,119.6,7300.0,94.5732,94.589,94.4941,94.5495,7300.0
2014-06-27 11:00:00,119.61,119.77,119.57,119.57,12900.0,94.5574,94.6839,94.5258,94.5258,12900.0
2014-06-27 11:10:00,119.57,119.57,119.44,119.46,3200.0,94.5258,94.5258,94.423,94.4388,3200.0
2014-06-27 11:20:00,119.5,119.58,119.47,119.52,2600.0,94.4704,94.5337,94.4467,94.4862,2600.0
2014-06-27 11:30:00,119.53,119.59,119.51,119.57,5900.0,94.4941,94.5416,94.4783,94.5258,5900.0
2014-06-27 11:40:00,119.57,119.68,119.57,119.68,7000.0,94.5258,94.6127,94.5258,94.6127,7000.0
2014-06-27 11:50:00,119.7,119.74,119.62,119.7,9600.0,94.6285,94.6601,94.5653,94.6285,9600.0
2014-06-27 12:00:00,119.7,119.7,119.58,119.65,3900.0,94.6285,94.6285,94.5337,94.589,3900.0
2014-06-27 12:10:00,119.56,119.6,119.46,119.55,5900.0,94.5179,94.5495,94.4388,94.5099,5900.0
2014-06-27 12:20:00,119.57,119.58,119.51,119.53,5300.0,94.5258,94.5337,94.4783,94.4941,5300.0
2014-06-27 12:30:00,119.53,119.6,119.48,119.58,4600.0,94.4941,94.5495,94.4546,94.5337,4600.0
2014-06-27 12:40:00,119.55,119.61,119.44,119.61,5600.0,94.5099,94.5574,94.423,94.5574,5600.0
2014-06-27 12:50:00,119.61,119.65,119.54,119.63,6900.0,94.5574,94.589,94.502,94.5732,6900.0
2014-06-27 13:00:00,119.63,119.63,119.51,119.53,4500.0,94.5732,94.5732,94.4783,94.4941,4500.0
2014-06-27 13:10:00,119.55,119.57,119.26,119.27,9700.0,94.5099,94.5258,94.2807,94.2886,9700.0
2014-06-27 13:20:00,119.26,119.39,119.26,119.39,7000.0,94.2807,94.3835,94.2807,94.3835,7000.0
2014-06-27 13:30:00,119.39,119.41,119.32,119.32,3000.0,94.3835,94.3993,94.3281,94.3281,3000.0
2014-06-27 13:40:00,119.32,119.35,119.26,119.3,7400.0,94.3281,94.3518,94.2807,94.3123,7400.0
2014-06-27 13:50:00,119.31,119.51,119.31,119.44,10600.0,94.3202,94.4783,94.3202,94.423,10600.0
2014-06-27 14:00:00,119.42,119.57,119.38,119.56,10000.0,94.4072,94.5258,94.3756,94.5179,10000.0
2014-06-27 14:10:00,119.52,119.52,119.38,119.46,14400.0,94.4862,94.4862,94.3756,94.4388,14400.0
2014-06-27 14:20:00,119.47,119.52,119.46,119.46,7600.0,94.4467,94.4862,94.4388,94.4388,7600.0
2014-06-27 14:30:00,119.48,119.58,119.47,119.54,7900.0,94.4546,94.5337,94.4467,94.502,7900.0
2014-06-27 14:40:00,119.54,119.56,119.4,119.43,7700.0,94.502,94.5179,94.3914,94.4151,7700.0
2014-06-27 14:50:00,119.43,119.44,119.33,119.35,13500.0,94.4151,94.423,94.336,94.3518,13500.0
2014-06-27 15:00:00,119.35,119.55,119.35,119.53,19300.0,94.3518,94.5099,94.3518,94.4941,19300.0
2014-06-27 15:10:00,119.54,119.57,119.49,119.55,24800.0,94.502,94.5258,94.4625,94.5099,24800.0
2014-06-27 15:20:00,119.58,119.76,119.58,119.75,10600.0,94.5337,94.676,94.5337,94.6681,10600.0
2014-06-27 15:30:00,119.76,119.88,119.74,119.79,28800.0,94.676,94.7708,94.6601,94.6997,28800.0
2014-06-27 15:40:00,119.78,119.93,119.76,119.8,43500.0,94.6918,94.8104,94.676,94.7076,43500.0
2014-06-27 15:50:00,119.8,119.88,119.73,119.82,71900.0,94.7076,94.7708,94.6522,94.7234,71900.0
2014-06-30 09:30:00,119.75,120.32,119.51,120.04,32400.0,94.6681,95.1187,94.4783,94.8973,32400.0
2014-06-30 09:40:00,120.05,120.08,119.59,119.79,18200.0,94.9052,94.9289,94.5416,94.6997,18200.0
2014-06-30 09:50:00,119.72,119.84,119.62,119.78,27300.0,94.6443,94.7392,94.5653,94.6918,27300.0
2014-06-30 10:00:00,119.79,120.03,119.78,119.96,64500.0,94.6997,94.8894,94.6918,94.8341,64500.0
2014-06-30 10:10:00,119.96,120.32,119.96,120.18,15000.0,94.8341,95.1187,94.8341,95.008,15000.0
2014-06-30 10:20:00,120.18,120.22,120.0,120.06,6300.0,95.008,95.0396,94.8657,94.9131,6300.0
2014-06-30 10:30:00,120.06,120.09,119.8,119.8,12700.0,94.9131,94.9368,94.7076,94.7076,12700.0
2014-06-30 10:40:00,119.85,119.86,119.68,119.74,14400.0,94.7471,94.755,94.6127,94.6601,14400.0
2014-06-30 10:50:00,119.74,119.74,119.53,119.53,14200.0,94.6601,94.6601,94.4941,94.4941,14200.0
2014-06-30 11:00:00,119.53,119.64,119.41,119.59,27900.0,94.4941,94.5811,94.3993,94.5416,27900.0
2014-06-30 11:10:00,119.59,119.72,119.56,119.65,16600.0,94.5416,94.6443,94.5179,94.589,16600.0
2014-06-30 11:20:00,119.7,119.81,119.69,119.71,10700.0,94.6285,94.7155,94.6206,94.6364,10700.0
2014-06-30 11:30:00,119.75,119.76,119.65,119.67,5800.0,94.6681,94.676,94.589,94.6048,5800.0
2014-06-30 11:40:00,119.69,119.77,119.65,119.67,15100.0,94.6206,94.6839,94.589,94.6048,15100.0
2014-06-30 11:50:00,119.65,119.71,119.61,119.64,8300.0,94.589,94.6364,94.5574,94.5811,8300.0
2014-06-30 12:00:00,119.66,119.67,119.62,119.66,21200.0,94.5969,94.6048,94.5653,94.5969,21200.0
2014-06-30 12:10:00,119.68,119.76,119.67,119.72,11200.0,94.6127,94.676,94.6048,94.6443,11200.0
2014-06-30 12:20:00,119.7,119.73,119.67,119.73,6000.0,94.6285,94.6522,94.6048,94.6522,6000.0
2014-06-30 12:30:00,119.72,119.84,119.72,119.78,4900.0,94.6443,94.7392,94.6443,94.6918,4900.0
2014-06-30 12:40:00,119.75,119.84,119.69,119.83,5000.0,94.6681,94.7392,94.6206,94.7313,5000.0
2014-06-30 12:50:00,119.85,119.85,119.8,119.82,10700.0,94.7471,94.7471,94.7076,94.7234,10700.0
2014-06-30 13:00:00,119.78,119.87,119.78,119.82,8100.0,94.6918,94.7629,94.6918,94.7234,8100.0
2014-06-30 13:10:00,119.83,119.88,119.8,119.8,5900.0,94.7313,94.7708,94.7076,94.7076,5900.0
2014-06-30 13:20:00,119.82,119.84,119.78,119.81,4900.0,94.7234,94.7392,94.6918,94.7155,4900.0
2014-06-30 13:30:00,119.79,119.8,119.68,119.7,7500.0,94.6997,94.7076,94.6127,94.6285,7500.0
2014-06-30 13:40:00,119.7,119.85,119.7,119.84,6700.0,94.6285,94.7471,94.6285,94.7392,6700.0
2014-06-30 13:50:00,119.82,119.86,119.79,119.8,15300.0,94.7234,94.755,94.6997,94.7076,15300.0
2014-06-30 14:00:00,119.82,119.99,119.82,119.99,10100.0,94.7234,94.8578,94.7234,94.8578,10100.0
2014-06-30 14:10:00,119.96,120.11,119.95,120.08,7700.0,94.8341,94.9527,94.8262,94.9289,7700.0
2014-06-30 14:20:00,120.11,120.18,120.08,120.16,7600.0,94.9527,95.008,94.9289,94.9922,7600.0
2014-06-30 14:30:00,120.18,120.2,120.08,120.08,8300.0,95.008,95.0238,94.9289,94.9289,8300.0
2014-06-30 14:40:00,120.09,120.1,120.01,120.03,11400.0,94.9368,94.9447,94.8736,94.8894,11400.0
2014-06-30 14:50:00,120.02,120.04,119.8,119.8,9000.0,94.8815,94.8973,94.7076,94.7076,9000.0
2014-06-30 15:00:00,119.79,119.85,119.73,119.84,7200.0,94.6997,94.7471,94.6522,94.7392,7200.0
2014-06-30 15:10:00,119.86,119.91,119.84,119.86,15200.0,94.755,94.7945,94.7392,94.755,15200.0
2014-06-30 15:20:00,119.89,119.89,119.78,119.86,12300.0,94.7787,94.7787,94.6918,94.755,12300.0
2014-06-30 15:30:00,119.86,119.93,119.82,119.88,21400.0,94.755,94.8104,94.7234,94.7708,21400.0
2014-06-30 15:40:00,119.88,119.89,119.72,119.86,33900.0,94.7708,94.7787,94.6443,94.755,33900.0
2014-06-30 15:50:00,119.84,120.07,119.78,120.0,70000.0,94.7392,94.921,94.6918,94.8657,70000.0
2014-07-01 09:30:00,120.2,121.18,120.15,121.08,55300.0,95.0238,95.7985,94.9843,95.7195,55300.0
2014-07-01 09:40:00,121.08,121.19,120.85,121.04,30600.0,95.7195,95.8064,95.5377,95.6879,30600.0
2014-07-01 09:50:00,121.06,121.31,121.06,121.11,72600.0,95.7037,95.9013,95.7037,95.7432,72600.0
2014-07-01 10:00:00,121.07,121.22,121.02,121.19,147100.0,95.7116,95.8302,95.6721,95.8064,147100.0
2014-07-01 10:10:00,121.24,121.38,121.13,121.21,121600.0,95.846,95.9566,95.759,95.8223,121600.0
2014-07-01 10:20:00,121.21,121.22,120.84,120.85,11400.0,95.8223,95.8302,95.5298,95.5377,11400.0
2014-07-01 10:30:00,120.86,121.18,120.86,121.18,6700.0,95.5456,95.7985,95.5456,95.7985,6700.0
2014-07-01 10:40:00,121.17,121.18,121.03,121.17,8000.0,95.7906,95.7985,95.68,95.7906,8000.0
2014-07-01 10:50:00,121.15,121.3,121.11,121.17,11000.0,95.7748,95.8934,95.7432,95.7906,11000.0
2014-07-01 11:00:00,121.14,121.45,121.14,121.38,6200.0,95.7669,96.012,95.7669,95.9566,6200.0
2014-07-01 11:10:00,121.39,121.6,121.31,121.6,4600.0,95.9646,96.1306,95.9013,96.1306,4600.0
2014-07-01 11:20:00,121.6,121.84,121.6,121.8,7500.0,96.1306,96.3203,96.1306,96.2887,7500.0
2014-07-01 11:30:00,121.82,122.0,121.76,121.98,87600.0,96.3045,96.4468,96.2571,96.431,87600.0
2014-07-01 11:40:00,121.98,121.98,121.81,121.89,11400.0,96.431,96.431,96.2966,96.3598,11400.0
2014-07-01 11:50:00,121.9,121.91,121.8,121.82,7000.0,96.3677,96.3756,96.2887,96.3045,7000.0
2014-07-01 12:00:00,121.84,121.97,121.74,121.79,7500.0,96.3203,96.4231,96.2412,96.2808,7500.0
2014-07-01 12:10:00,121.79,121.81,121.7,121.71,1700.0,96.2808,96.2966,96.2096,96.2175,1700.0
2014-07-01 12:20:00,121.78,121.83,121.73,121.73,4300.0,96.2729,96.3124,96.2333,96.2333,4300.0
2014-07-01 12:30:00,121.72,121.82,121.68,121.73,16500.0,96.2254,96.3045,96.1938,96.2333,16500.0
2014-07-01 12:40:00,121.76,121.8,121.66,121.8,4500.0,96.2571,96.2887,96.178,96.2887,4500.0
2014-07-01 12:50:00,121.77,121.82,121.71,121.72,6700.0,96.265,96.3045,96.2175,96.2254,6700.0
2014-07-01 13:00:00,121.7,121.89,121.69,121.8,41900.0,96.2096,96.3598,96.2017,96.2887,41900.0
2014-07-01 13:10:00,121.76,121.79,121.7,121.71,12900.0,96.2571,96.2808,96.2096,96.2175,12900.0
2014-07-01 13:20:00,121.79,121.87,121.77,121.79,8700.0,96.2808,96.344,96.265,96.2808,8700.0
2014-07-01 13:30:00,121.82,121.86,121.78,121.82,4600.0,96.3045,96.3361,96.2729,96.3045,4600.0
2014-07-01 13:40:00,121.82,121.83,121.76,121.81,7400.0,96.3045,96.3124,96.2571,96.2966,7400.0
2014-07-01 13:50:00,121.81,121.91,121.73,121.83,5400.0,96.2966,96.3756,96.2333,96.3124,5400.0
2014-07-01 14:00:00,121.8,121.8,121.7,121.74,5800.0,96.2887,96.2887,96.2096,96.2412,5800.0
2014-07-01 14:10:00,121.74,121.8,121.66,121.69,14800.0,96.2412,96.2887,96.178,96.2017,14800.0
2014-07-01 14:20:00,121.67,121.7,121.51,121.51,6700.0,96.1859,96.2096,96.0594,96.0594,6700.0
2014-07-01 14:30:00,121.58,121.58,121.42,121.56,7200.0,96.1148,96.1148,95.9883,96.0989,7200.0
2014-07-01 14:40:00,121.58,121.6,121.33,121.34,12800.0,96.1148,96.1306,95.9171,95.925,12800.0
2014-07-01 14:50:00,121.37,121.51,121.36,121.51,8100.0,95.9487,96.0594,95.9408,96.0594,8100.0
2014-07-01 15:00:00,121.52,121.55,121.42,121.53,7400.0,96.0673,96.091,95.9883,96.0752,7400.0
2014-07-01 15:10:00,121.55,121.58,121.33,121.58,10300.0,96.091,96.1148,95.9171,96.1148,10300.0
2014-07-01 15:20:00,121.57,121.65,121.51,121.61,11800.0,96.1069,96.1701,96.0594,96.1385,11800.0
2014-07-01 15:30:00,121.59,121.6,121.46,121.56,23200.0,96.1227,96.1306,96.0199,96.0989,23200.0
2014-07-01 15:40:00,121.55,121.68,121.49,121.65,24300.0,96.091,96.1938,96.0436,96.1701,24300.0
2014-07-01 15:50:00,121.66,121.66,121.47,121.53,109100.0,96.178,96.178,96.0278,96.0752,109100.0
2014-07-02 09:30:00,118.64,121.65,118.64,121.46,36500.0,93.7905,96.1701,93.7905,96.0199,36500.0
2014-07-02 09:40:00,121.41,121.74,121.39,121.59,19600.0,95.9804,96.2412,95.9646,96.1227,19600.0
2014-07-02 09:50:00,121.58,121.72,121.34,121.66,9200.0,96.1148,96.2254,95.925,96.178,9200.0
2014-07-02 10:00:00,121.76,121.94,121.46,121.52,14900.0,96.2571,96.3994,96.0199,96.0673,14900.0
2014-07-02 10:10:00,121.48,121.57,121.34,121.54,7800.0,96.0357,96.1069,95.925,96.0831,7800.0
2014-07-02 10:20:00,121.54,121.55,121.3,121.31,62600.0,96.0831,96.091,95.8934,95.9013,62600.0
2014-07-02 10:30:00,121.28,121.34,121.06,121.08,29400.0,95.8776,95.925,95.7037,95.7195,29400.0
2014-07-02 10:40:00,121.08,121.29,121.08,121.15,8900.0,95.7195,95.8855,95.7195,95.7748,8900.0
2014-07-02 10:50:00,121.12,121.26,121.06,121.07,9200.0,95.7511,95.8618,95.7037,95.7116,9200.0
2014-07-02 11:00:00,121.07,121.24,120.87,120.91,7500.0,95.7116,95.846,95.5535,95.5851,7500.0
2014-07-02 11:10:00,120.92,121.06,120.81,121.06,8300.0,95.593,95.7037,95.506,95.7037,8300.0
2014-07-02 11:20:00,121.05,121.08,120.88,121.04,7100.0,95.6958,95.7195,95.5614,95.6879,7100.0
2014-07-02 11:30:00,121.04,121.2,121.03,121.11,5300.0,95.6879,95.8143,95.68,95.7432,5300.0
2014-07-02 11:40:00,121.12,121.16,121.05,121.08,5300.0,95.7511,95.7827,95.6958,95.7195,5300.0
2014-07-02 11:50:00,121.1,121.1,120.91,120.91,6700.0,95.7353,95.7353,95.5851,95.5851,6700.0
2014-07-02 12:00:00,120.88,120.94,120.8,120.87,11500.0,95.5614,95.6088,95.4981,95.5535,11500.0
2014-07-02 12:10:00,120.93,121.11,120.93,121.05,7300.0,95.6009,95.7432,95.6009,95.6958,7300.0
2014-07-02 12:20:00,121.03,121.25,121.02,121.13,11300.0,95.68,95.8539,95.6721,95.759,11300.0
2014-07-02 12:30:00,121.14,121.16,121.0,121.15,10100.0,95.7669,95.7827,95.6562,95.7748,10100.0
2014-07-02 12:40:00,121.14,121.28,121.12,121.25,7800.0,95.7669,95.8776,95.7511,95.8539,7800.0
2014-07-02 12:50:00,121.25,121.36,121.18,121.35,11200.0,95.8539,95.9408,95.7985,95.9329,11200.0
2014-07-02 13:00:00,121.37,121.39,121.19,121.33,8600.0,95.9487,95.9646,95.8064,95.9171,8600.0
2014-07-02 13:10:00,121.31,121.36,121.2,121.29,8800.0,95.9013,95.9408,95.8143,95.8855,8800.0
2014-07-02 13:20:00,121.27,121.37,121.15,121.29,6300.0,95.8697,95.9487,95.7748,95.8855,6300.0
2014-07-02 13:30:00,121.28,121.31,121.18,121.19,5800.0,95.8776,95.9013,95.7985,95.8064,5800.0
2014-07-02 13:40:00,121.18,121.31,121.13,121.13,3900.0,95.7985,95.9013,95.759,95.759,3900.0
2014-07-02 13:50:00,121.14,121.27,121.13,121.17,6500.0,95.7669,95.8697,95.759,95.7906,6500.0
2014-07-02 14:00:00,121.14,121.21,121.06,121.07,6900.0,95.7669,95.8223,95.7037,95.7116,6900.0
2014-07-02 14:10:00,121.03,121.18,121.03,121.18,6400.0,95.68,95.7985,95.68,95.7985,6400.0
2014-07-02 14:20:00,121.14,121.17,121.04,121.13,5400.0,95.7669,95.7906,95.6879,95.759,5400.0
2014-07-02 14:30:00,121.13,121.17,121.04,121.11,8900.0,95.759,95.7906,95.6879,95.7432,8900.0
2014-07-02 14:40:00,121.1,121.13,121.02,121.03,6200.0,95.7353,95.759,95.6721,95.68,6200.0
2014-07-02 14:50:00,121.02,121.03,120.93,120.98,8000.0,95.6721,95.68,95.6009,95.6404,8000.0
2014-07-02 15:00:00,120.99,121.04,120.87,120.93,9000.0,95.6483,95.6879,95.5535,95.6009,9000.0
2014-07-02 15:10:00,120.9,121.05,120.9,121.0,9900.0,95.5772,95.6958,95.5772,95.6562,9900.0
2014-07-02 15:20:00,121.01,121.05,120.91,120.97,10200.0,95.6641,95.6958,95.5851,95.6325,10200.0
2014-07-02 15:30:00,120.98,121.07,120.98,120.98,17100.0,95.6404,95.7116,95.6404,95.6404,17100.0
2014-07-02 15:40:00,120.99,121.07,120.97,121.03,24000.0,95.6483,95.7116,95.6325,95.68,24000.0
2014-07-02 15:50:00,121.05,121.13,120.96,121.12,60000.0,95.6958,95.759,95.6246,95.7511,60000.0
2014-07-03 09:30:00,121.94,122.56,121.94,122.55,17000.0,96.3994,96.8895,96.3994,96.8816,17000.0
2014-07-03 09:40:00,122.55,122.66,122.17,122.18,17900.0,96.8816,96.9685,96.5812,96.5891,17900.0
2014-07-03 09:50:00,122.12,122.18,121.98,122.04,10700.0,96.5417,96.5891,96.431,96.4784,10700.0
2014-07-03 10:00:00,122.03,122.52,121.97,122.42,12700.0,96.4705,96.8579,96.4231,96.7788,12700.0
2014-07-03 10:10:00,122.47,122.53,122.18,122.28,35300.0,96.8183,96.8658,96.5891,96.6681,35300.0
2014-07-03 10:20:00,122.26,122.3,122.04,122.28,9800.0,96.6523,96.684,96.4784,96.6681,9800.0
2014-07-03 10:30:00,122.26,122.47,122.26,122.47,10300.0,96.6523,96.8183,96.6523,96.8183,10300.0
2014-07-03 10:40:00,122.48,122.55,122.33,122.5,24800.0,96.8262,96.8816,96.7077,96.8421,24800.0
2014-07-03 10:50:00,122.58,122.63,122.45,122.48,13300.0,96.9053,96.9448,96.8025,96.8262,13300.0
2014-07-03 11:00:00,122.5,122.6,122.45,122.48,5200.0,96.8421,96.9211,96.8025,96.8262,5200.0
2014-07-03 11:10:00,122.48,122.51,122.26,122.26,13500.0,96.8262,96.85,96.6523,96.6523,13500.0
2014-07-03 11:20:00,122.24,122.48,122.22,122.45,6100.0,96.6365,96.8262,96.6207,96.8025,6100.0
2014-07-03 11:30:00,122.5,122.54,122.4,122.52,4900.0,96.8421,96.8737,96.763,96.8579,4900.0
2014-07-03 11:40:00,122.49,122.5,122.35,122.46,5000.0,96.8342,96.8421,96.7235,96.8104,5000.0
2014-07-03 11:50:00,122.49,122.51,122.39,122.5,8600.0,96.8342,96.85,96.7551,96.8421,8600.0
2014-07-03 12:00:00,122.53,122.63,122.52,122.6,8000.0,96.8658,96.9448,96.8579,96.9211,8000.0
2014-07-03 12:10:00,122.64,122.7,122.59,122.7,9800.0,96.9527,97.0002,96.9132,97.0002,9800.0
2014-07-03 12:20:00,122.64,122.64,122.48,122.49,10900.0,96.9527,96.9527,96.8262,96.8342,10900.0
2014-07-03 12:30:00,122.5,122.51,122.4,122.44,8900.0,96.8421,96.85,96.763,96.7946,8900.0
2014-07-03 12:40:00,122.46,122.54,122.4,122.48,17300.0,96.8104,96.8737,96.763,96.8262,17300.0
2014-07-03 12:50:00,122.48,122.52,122.3,122.44,36100.0,96.8262,96.8579,96.684,96.7946,36100.0
2014-07-07 09:30:00,121.65,122.04,121.61,122.02,15800.0,96.1701,96.4784,96.1385,96.4626,15800.0
2014-07-07 09:40:00,121.89,121.93,121.49,121.93,13200.0,96.3598,96.3914,96.0436,96.3914,13200.0
2014-07-07 09:50:00,121.83,122.02,121.81,121.99,8000.0,96.3124,96.4626,96.2966,96.4389,8000.0
2014-07-07 10:00:00,121.9,121.96,121.74,121.86,7400.0,96.3677,96.4152,96.2412,96.3361,7400.0
2014-07-07 10:10:00,121.94,122.06,121.92,122.06,12000.0,96.3994,96.4942,96.3835,96.4942,12000.0
2014-07-07 10:20:00,122.08,122.09,121.92,121.99,3800.0,96.51,96.5179,96.3835,96.4389,3800.0
2014-07-07 10:30:00,122.01,122.01,121.9,121.98,3500.0,96.4547,96.4547,96.3677,96.431,3500.0
2014-07-07 10:40:00,121.98,122.04,121.89,121.89,3800.0,96.431,96.4784,96.3598,96.3598,3800.0
2014-07-07 10:50:00,121.86,121.89,121.6,121.67,35800.0,96.3361,96.3598,96.1306,96.1859,35800.0
2014-07-07 11:00:00,121.69,121.7,121.56,121.57,14100.0,96.2017,96.2096,96.0989,96.1069,14100.0
2014-07-07 11:10:00,121.58,121.68,121.55,121.66,5700.0,96.1148,96.1938,96.091,96.178,5700.0
2014-07-07 11:20:00,121.6,121.61,121.45,121.53,7700.0,96.1306,96.1385,96.012,96.0752,7700.0
2014-07-07 11:30:00,121.48,121.58,121.44,121.45,6200.0,96.0357,96.1148,96.0041,96.012,6200.0
2014-07-07 11:40:00,121.5,121.57,121.43,121.46,8300.0,96.0515,96.1069,95.9962,96.0199,8300.0
2014-07-07 11:50:00,121.49,121.62,121.49,121.6,5100.0,96.0436,96.1464,96.0436,96.1306,5100.0
2014-07-07 12:00:00,121.61,121.9,121.61,121.79,4200.0,96.1385,96.3677,96.1385,96.2808,4200.0
2014-07-07 12:10:00,121.86,121.96,121.83,121.96,1400.0,96.3361,96.4152,96.3124,96.4152,1400.0
2014-07-07 12:20:00,121.97,121.98,121.94,121.94,2600.0,96.4231,96.431,96.3994,96.3994,2600.0
2014-07-07 12:30:00,121.92,121.96,121.88,121.9,3400.0,96.3835,96.4152,96.3519,96.3677,3400.0
2014-07-07 12:40:00,121.89,121.97,121.89,121.89,3700.0,96.3598,96.4231,96.3598,96.3598,3700.0
2014-07-07 12:50:00,121.85,121.88,121.76,121.84,3300.0,96.3282,96.3519,96.2571,96.3203,3300.0
2014-07-07 13:00:00,121.86,121.91,121.81,121.86,4100.0,96.3361,96.3756,96.2966,96.3361,4100.0
2014-07-07 13:10:00,121.85,121.91,121.81,121.85,5400.0,96.3282,96.3756,96.2966,96.3282,5400.0
2014-07-07 13:20:00,121.87,121.94,121.82,121.86,3900.0,96.344,96.3994,96.3045,96.3361,3900.0
2014-07-07 13:30:00,121.93,121.93,121.84,121.84,1900.0,96.3914,96.3914,96.3203,96.3203,1900.0
2014-07-07 13:40:00,121.88,122.06,121.87,122.06,5300.0,96.3519,96.4942,96.344,96.4942,5300.0
2014-07-07 13:50:00,122.07,122.1,121.96,121.97,4700.0,96.5021,96.5258,96.4152,96.4231,4700.0
2014-07-07 14:00:00,121.96,122.02,121.91,122.02,4000.0,96.4152,96.4626,96.3756,96.4626,4000.0
2014-07-07 14:10:00,121.99,122.02,121.96,122.01,5000.0,96.4389,96.4626,96.4152,96.4547,5000.0
2014-07-07 14:20:00,122.01,122.01,121.92,121.96,6200.0,96.4547,96.4547,96.3835,96.4152,6200.0
2014-07-07 14:30:00,121.97,121.97,121.69,121.69,4500.0,96.4231,96.4231,96.2017,96.2017,4500.0
2014-07-07 14:40:00,121.73,121.81,121.68,121.78,6100.0,96.2333,96.2966,96.1938,96.2729,6100.0
2014-07-07 14:50:00,121.8,121.89,121.78,121.83,3100.0,96.2887,96.3598,96.2729,96.3124,3100.0
2014-07-07 15:00:00,121.82,121.89,121.82,121.83,5100.0,96.3045,96.3598,96.3045,96.3124,5100.0
2014-07-07 15:10:00,121.84,121.94,121.77,121.9,8800.0,96.3203,96.3994,96.265,96.3677,8800.0
2014-07-07 15:20:00,121.9,121.94,121.84,121.91,11100.0,96.3677,96.3994,96.3203,96.3756,11100.0
2014-07-07 15:30:00,121.91,121.91,121.84,121.84,6700.0,96.3756,96.3756,96.3203,96.3203,6700.0
2014-07-07 15:40:00,121.85,121.98,121.75,121.96,12800.0,96.3282,96.431,96.2492,96.4152,12800.0
2014-07-07 15:50:00,121.98,122.07,121.89,121.99,42600.0,96.431,96.5021,96.3598,96.4389,42600.0
2014-07-08 09:30:00,121.76,121.95,121.15,121.26,17200.0,96.2571,96.4073,95.7748,95.8618,17200.0
2014-07-08 09:40:00,121.26,121.59,121.26,121.44,11400.0,95.8618,96.1227,95.8618,96.0041,11400.0
2014-07-08 09:50:00,121.45,121.59,121.29,121.54,12700.0,96.012,96.1227,95.8855,96.0831,12700.0
2014-07-08 10:00:00,121.54,121.58,121.26,121.26,42000.0,96.0831,96.1148,95.8618,95.8618,42000.0
2014-07-08 10:10:00,121.33,121.4,121.2,121.3,17500.0,95.9171,95.9725,95.8143,95.8934,17500.0
2014-07-08 10:20:00,121.32,121.34,121.18,121.3,11600.0,95.9092,95.925,95.7985,95.8934,11600.0
2014-07-08 10:30:00,121.26,121.33,121.01,121.33,9700.0,95.8618,95.9171,95.6641,95.9171,9700.0
2014-07-08 10:40:00,121.32,121.41,121.25,121.37,12400.0,95.9092,95.9804,95.8539,95.9487,12400.0
2014-07-08 10:50:00,121.43,121.43,121.23,121.29,14400.0,95.9962,95.9962,95.8381,95.8855,14400.0
2014-07-08 11:00:00,121.3,121.31,121.02,121.02,10600.0,95.8934,95.9013,95.6721,95.6721,10600.0
2014-07-08 11:10:00,121.06,121.08,120.88,120.97,9000.0,95.7037,95.7195,95.5614,95.6325,9000.0
2014-07-08 11:20:00,120.95,121.04,120.9,121.01,26600.0,95.6167,95.6879,95.5772,95.6641,26600.0
2014-07-08 11:30:00,120.99,121.26,120.97,121.26,10700.0,95.6483,95.8618,95.6325,95.8618,10700.0
2014-07-08 11:40:00,121.27,121.27,121.11,121.26,5500.0,95.8697,95.8697,95.7432,95.8618,5500.0
2014-07-08 11:50:00,121.23,121.23,121.01,121.17,4500.0,95.8381,95.8381,95.6641,95.7906,4500.0
2014-07-08 12:00:00,121.18,121.21,121.03,121.03,4800.0,95.7985,95.8223,95.68,95.68,4800.0
2014-07-08 12:10:00,121.06,121.1,120.95,121.1,10900.0,95.7037,95.7353,95.6167,95.7353,10900.0
2014-07-08 12:20:00,121.09,121.18,121.06,121.13,6900.0,95.7274,95.7985,95.7037,95.759,6900.0
2014-07-08 12:30:00,121.15,121.19,120.97,121.0,5400.0,95.7748,95.8064,95.6325,95.6562,5400.0
2014-07-08 12:40:00,121.01,121.17,120.97,121.11,8200.0,95.6641,95.7906,95.6325,95.7432,8200.0
2014-07-08 12:50:00,121.16,121.31,121.1,121.3,6500.0,95.7827,95.9013,95.7353,95.8934,6500.0
2014-07-08 13:00:00,121.31,121.31,121.16,121.16,7700.0,95.9013,95.9013,95.7827,95.7827,7700.0
2014-07-08 13:10:00,121.16,121.47,121.16,121.47,6600.0,95.7827,96.0278,95.7827,96.0278,6600.0
2014-07-08 13:20:00,121.47,121.58,121.43,121.51,3800.0,96.0278,96.1148,95.9962,96.0594,3800.0
2014-07-08 13:30:00,121.49,121.68,121.44,121.68,6700.0,96.0436,96.1938,96.0041,96.1938,6700.0
2014-07-08 13:40:00,121.68,121.8,121.6,121.62,8400.0,96.1938,96.2887,96.1306,96.1464,8400.0
2014-07-08 13:50:00,121.67,121.73,121.6,121.6,33600.0,96.1859,96.2333,96.1306,96.1306,33600.0
2014-07-08 14:00:00,121.52,121.57,121.46,121.48,23500.0,96.0673,96.1069,96.0199,96.0357,23500.0
2014-07-08 14:10:00,121.47,121.55,121.34,121.35,7800.0,96.0278,96.091,95.925,95.9329,7800.0
2014-07-08 14:20:00,121.31,121.4,121.24,121.31,8900.0,95.9013,95.9725,95.846,95.9013,8900.0
2014-07-08 14:30:00,121.26,121.31,121.13,121.15,67300.0,95.8618,95.9013,95.759,95.7748,67300.0
2014-07-08 14:40:00,121.14,121.3,121.12,121.21,9500.0,95.7669,95.8934,95.7511,95.8223,9500.0
2014-07-08 14:50:00,121.21,121.23,121.03,121.05,6800.0,95.8223,95.8381,95.68,95.6958,6800.0
2014-07-08 15:00:00,121.04,121.04,120.87,120.93,9100.0,95.6879,95.6879,95.5535,95.6009,9100.0
2014-07-08 15:10:00,120.94,121.13,120.93,121.02,6600.0,95.6088,95.759,95.6009,95.6721,6600.0
2014-07-08 15:20:00,121.01,121.15,120.96,121.05,7900.0,95.6641,95.7748,95.6246,95.6958,7900.0
2014-07-08 15:30:00,121.05,121.1,120.96,121.08,11400.0,95.6958,95.7353,95.6246,95.7195,11400.0
2014-07-08 15:40:00,121.08,121.2,120.97,121.12,35400.0,95.7195,95.8143,95.6325,95.7511,35400.0
2014-07-08 15:50:00,121.13,121.17,121.06,121.11,72500.0,95.759,95.7906,95.7037,95.7432,72500.0
2014-07-09 09:30:00,121.17,121.61,120.83,121.43,31300.0,95.7906,96.1385,95.5218,95.9962,31300.0
2014-07-09 09:40:00,121.62,121.64,121.39,121.5,22100.0,96.1464,96.1622,95.9646,96.0515,22100.0
2014-07-09 09:50:00,121.52,121.56,121.33,121.4,24900.0,96.0673,96.0989,95.9171,95.9725,24900.0
2014-07-09 10:00:00,121.47,121.72,121.41,121.6,10900.0,96.0278,96.2254,95.9804,96.1306,10900.0
2014-07-09 10:10:00,121.62,121.65,121.39,121.39,7300.0,96.1464,96.1701,95.9646,95.9646,7300.0
2014-07-09 10:20:00,121.37,121.69,121.36,121.62,105500.0,95.9487,96.2017,95.9408,96.1464,105500.0
2014-07-09 10:30:00,121.65,121.89,121.58,121.86,11100.0,96.1701,96.3598,96.1148,96.3361,11100.0
2014-07-09 10:40:00,121.85,121.91,121.75,121.79,7300.0,96.3282,96.3756,96.2492,96.2808,7300.0
2014-07-09 10:50:00,121.8,121.8,121.66,121.69,3300.0,96.2887,96.2887,96.178,96.2017,3300.0
2014-07-09 11:00:00,121.7,121.7,121.43,121.43,6700.0,96.2096,96.2096,95.9962,95.9962,6700.0
2014-07-09 11:10:00,121.4,121.45,121.18,121.36,6600.0,95.9725,96.012,95.7985,95.9408,6600.0
2014-07-09 11:20:00,121.36,121.4,121.27,121.35,5600.0,95.9408,95.9725,95.8697,95.9329,5600.0
2014-07-09 11:30:00,121.35,121.35,121.01,121.06,8300.0,95.9329,95.9329,95.6641,95.7037,8300.0
2014-07-09 11:40:00,121.05,121.11,120.93,120.95,4900.0,95.6958,95.7432,95.6009,95.6167,4900.0
2014-07-09 11:50:00,120.98,121.08,120.86,120.96,20000.0,95.6404,95.7195,95.5456,95.6246,20000.0
2014-07-09 12:00:00,120.98,121.06,120.94,120.99,27400.0,95.6404,95.7037,95.6088,95.6483,27400.0
2014-07-09 12:10:00,121.01,121.05,120.93,121.0,16100.0,95.6641,95.6958,95.6009,95.6562,16100.0
2014-07-09 12:20:00,121.01,121.13,120.97,121.01,7700.0,95.6641,95.759,95.6325,95.6641,7700.0
2014-07-09 12:30:00,121.01,121.04,120.95,121.03,5800.0,95.6641,95.6879,95.6167,95.68,5800.0
2014-07-09 12:40:00,121.03,121.03,120.9,120.95,4400.0,95.68,95.68,95.5772,95.6167,4400.0
2014-07-09 12:50:00,120.96,121.0,120.86,120.96,4300.0,95.6246,95.6562,95.5456,95.6246,4300.0
2014-07-09 13:00:00,120.95,121.03,120.95,120.99,9400.0,95.6167,95.68,95.6167,95.6483,9400.0
2014-07-09 13:10:00,121.0,121.06,121.0,121.03,9300.0,95.6562,95.7037,95.6562,95.68,9300.0
2014-07-09 13:20:00,121.05,121.05,120.82,120.83,13000.0,95.6958,95.6958,95.5139,95.5218,13000.0
2014-07-09 13:30:00,120.84,121.03,120.84,121.03,3400.0,95.5298,95.68,95.5298,95.68,3400.0
2014-07-09 13:40:00,121.01,121.01,120.95,121.0,2900.0,95.6641,95.6641,95.6167,95.6562,2900.0
2014-07-09 13:50:00,120.98,121.02,120.96,120.96,26300.0,95.6404,95.6721,95.6246,95.6246,26300.0
2014-07-09 14:00:00,120.96,120.96,120.63,120.75,15200.0,95.6246,95.6246,95.3637,95.4586,15200.0
2014-07-09 14:10:00,120.76,121.05,120.76,121.0,19800.0,95.4665,95.6958,95.4665,95.6562,19800.0
2014-07-09 14:20:00,121.05,121.1,120.95,121.04,11200.0,95.6958,95.7353,95.6167,95.6879,11200.0
2014-07-09 14:30:00,121.04,121.21,121.0,121.15,8100.0,95.6879,95.8223,95.6562,95.7748,8100.0
2014-07-09 14:40:00,121.16,121.22,121.05,121.05,5700.0,95.7827,95.8302,95.6958,95.6958,5700.0
2014-07-09 14:50:00,121.05,121.24,121.05,121.08,7300.0,95.6958,95.846,95.6958,95.7195,7300.0
2014-07-09 15:00:00,121.06,121.14,120.99,121.13,54400.0,95.7037,95.7669,95.6483,95.759,54400.0
2014-07-09 15:10:00,121.17,121.29,121.01,121.1,13200.0,95.7906,95.8855,95.6641,95.7353,13200.0
2014-07-09 15:20:00,121.09,121.18,121.01,121.18,22900.0,95.7274,95.7985,95.6641,95.7985,22900.0
2014-07-09 15:30:00,121.2,121.27,121.07,121.26,20400.0,95.8143,95.8697,95.7116,95.8618,20400.0
2014-07-09 15:40:00,121.25,121.32,121.11,121.12,40400.0,95.8539,95.9092,95.7432,95.7511,40400.0
2014-07-09 15:50:00,121.13,121.2,121.08,121.18,57400.0,95.759,95.8143,95.7195,95.7985,57400.0
2014-07-10 09:30:00,118.98,119.53,118.87,119.45,43200.0,94.0593,94.4941,93.9724,94.4309,43200.0
2014-07-10 09:40:00,119.39,119.66,119.2,119.26,32500.0,94.3835,94.5969,94.2333,94.2807,32500.0
2014-07-10 09:50:00,119.24,119.69,119.2,119.54,30700.0,94.2649,94.6206,94.2333,94.502,30700.0
2014-07-10 10:00:00,119.47,119.59,119.35,119.38,19400.0,94.4467,94.5416,94.3518,94.3756,19400.0
2014-07-10 10:10:00,119.44,119.49,119.2,119.43,41700.0,94.423,94.4625,94.2333,94.4151,41700.0
2014-07-10 10:20:00,119.44,119.79,119.44,119.67,23700.0,94.423,94.6997,94.423,94.6048,23700.0
2014-07-10 10:30:00,119.7,119.7,119.38,119.38,7500.0,94.6285,94.6285,94.3756,94.3756,7500.0
2014-07-10 10:40:00,119.43,119.62,119.33,119.56,11000.0,94.4151,94.5653,94.336,94.5179,11000.0
2014-07-10 10:50:00,119.53,119.67,119.44,119.63,5400.0,94.4941,94.6048,94.423,94.5732,5400.0
2014-07-10 11:00:00,119.64,119.85,119.61,119.76,5300.0,94.5811,94.7471,94.5574,94.676,5300.0
2014-07-10 11:10:00,119.78,119.87,119.68,119.77,8900.0,94.6918,94.7629,94.6127,94.6839,8900.0
2014-07-10 11:20:00,119.79,119.83,119.62,119.68,12100.0,94.6997,94.7313,94.5653,94.6127,12100.0
2014-07-10 11:30:00,119.6,119.75,119.54,119.75,6700.0,94.5495,94.6681,94.502,94.6681,6700.0
2014-07-10 11:40:00,119.67,119.67,119.46,119.56,5500.0,94.6048,94.6048,94.4388,94.5179,5500.0
2014-07-10 11:50:00,119.49,119.62,119.46,119.61,6400.0,94.4625,94.5653,94.4388,94.5574,6400.0
2014-07-10 12:00:00,119.6,119.81,119.6,119.8,4400.0,94.5495,94.7155,94.5495,94.7076,4400.0
2014-07-10 12:10:00,119.79,120.04,119.77,120.02,7900.0,94.6997,94.8973,94.6839,94.8815,7900.0
2014-07-10 12:20:00,120.01,120.17,120.01,120.13,3800.0,94.8736,95.0001,94.8736,94.9685,3800.0
2014-07-10 12:30:00,120.16,120.16,120.07,120.07,2600.0,94.9922,94.9922,94.921,94.921,2600.0
2014-07-10 12:40:00,120.11,120.16,119.96,120.05,4800.0,94.9527,94.9922,94.8341,94.9052,4800.0
2014-07-10 12:50:00,120.01,120.03,119.88,120.03,2500.0,94.8736,94.8894,94.7708,94.8894,2500.0
2014-07-10 13:00:00,120.0,120.1,120.0,120.05,2600.0,94.8657,94.9447,94.8657,94.9052,2600.0
2014-07-10 13:10:00,120.1,120.18,120.07,120.13,2900.0,94.9447,95.008,94.921,94.9685,2900.0
2014-07-10 13:20:00,120.15,120.46,120.14,120.36,6100.0,94.9843,95.2293,94.9764,95.1503,6100.0
2014-07-10 13:30:00,120.36,120.45,120.32,120.45,3900.0,95.1503,95.2214,95.1187,95.2214,3900.0
2014-07-10 13:40:00,120.52,120.57,120.35,120.37,3700.0,95.2768,95.3163,95.1424,95.1582,3700.0
2014-07-10 13:50:00,120.37,120.37,120.23,120.33,4900.0,95.1582,95.1582,95.0475,95.1266,4900.0
2014-07-10 14:00:00,120.28,120.46,120.28,120.46,22500.0,95.087,95.2293,95.087,95.2293,22500.0
2014-07-10 14:10:00,120.48,120.53,120.42,120.45,12800.0,95.2452,95.2847,95.1977,95.2214,12800.0
2014-07-10 14:20:00,120.47,120.64,120.47,120.59,10800.0,95.2372,95.3716,95.2372,95.3321,10800.0
2014-07-10 14:30:00,120.59,120.59,120.32,120.32,5300.0,95.3321,95.3321,95.1187,95.1187,5300.0
2014-07-10 14:40:00,120.34,120.37,120.13,120.15,5300.0,95.1345,95.1582,94.9685,94.9843,5300.0
2014-07-10 14:50:00,120.14,120.25,120.02,120.02,5400.0,94.9764,95.0633,94.8815,94.8815,5400.0
2014-07-10 15:00:00,120.03,120.03,119.86,119.99,7600.0,94.8894,94.8894,94.755,94.8578,7600.0
2014-07-10 15:10:00,120.02,120.14,120.0,120.14,56700.0,94.8815,94.9764,94.8657,94.9764,56700.0
2014-07-10 15:20:00,120.15,120.43,120.1,120.41,18500.0,94.9843,95.2056,94.9447,95.1898,18500.0
2014-07-10 15:30:00,120.38,120.46,120.28,120.45,22400.0,95.1661,95.2293,95.087,95.2214,22400.0
2014-07-10 15:40:00,120.43,120.56,120.32,120.37,22300.0,95.2056,95.3084,95.1187,95.1582,22300.0
2014-07-10 15:50:00,120.39,120.4,120.23,120.28,47200.0,95.174,95.1819,95.0475,95.087,47200.0
2014-07-11 09:30:00,120.01,120.01,119.41,119.89,52900.0,94.8736,94.8736,94.3993,94.7787,52900.0
2014-07-11 09:40:00,119.82,119.97,119.65,119.76,12600.0,94.7234,94.842,94.589,94.676,12600.0
2014-07-11 09:50:00,119.83,120.3,119.83,120.18,9500.0,94.7313,95.1029,94.7313,95.008,9500.0
2014-07-11 10:00:00,120.08,120.17,119.84,120.17,12500.0,94.9289,95.0001,94.7392,95.0001,12500.0
2014-07-11 10:10:00,120.13,120.66,120.07,120.66,14100.0,94.9685,95.3875,94.921,95.3875,14100.0
2014-07-11 10:20:00,120.63,120.64,120.43,120.48,7800.0,95.3637,95.3716,95.2056,95.2452,7800.0
2014-07-11 10:30:00,120.5,120.5,120.0,120.07,19900.0,95.261,95.261,94.8657,94.921,19900.0
2014-07-11 10:40:00,120.06,120.22,119.91,120.22,14500.0,94.9131,95.0396,94.7945,95.0396,14500.0
2014-07-11 10:50:00,120.25,120.34,120.12,120.22,11800.0,95.0633,95.1345,94.9606,95.0396,11800.0
2014-07-11 11:00:00,120.27,120.62,120.23,120.53,9300.0,95.0791,95.3558,95.0475,95.2847,9300.0
2014-07-11 11:10:00,120.5,120.55,120.4,120.46,3800.0,95.261,95.3005,95.1819,95.2293,3800.0
2014-07-11 11:20:00,120.41,120.51,120.34,120.5,4400.0,95.1898,95.2689,95.1345,95.261,4400.0
2014-07-11 11:30:00,120.53,120.68,120.51,120.59,8200.0,95.2847,95.4033,95.2689,95.3321,8200.0
2014-07-11 11:40:00,120.65,120.71,120.51,120.52,3300.0,95.3795,95.427,95.2689,95.2768,3300.0
2014-07-11 11:50:00,120.45,120.49,120.35,120.4,3600.0,95.2214,95.2531,95.1424,95.1819,3600.0
2014-07-11 12:00:00,120.36,120.55,120.36,120.51,3000.0,95.1503,95.3005,95.1503,95.2689,3000.0
2014-07-11 12:10:00,120.55,120.74,120.51,120.7,4000.0,95.3005,95.4507,95.2689,95.4191,4000.0
2014-07-11 12:20:00,120.69,120.69,120.56,120.61,6500.0,95.4112,95.4112,95.3084,95.3479,6500.0
2014-07-11 12:30:00,120.58,120.64,120.55,120.63,1900.0,95.3242,95.3716,95.3005,95.3637,1900.0
2014-07-11 12:40:00,120.67,120.76,120.64,120.75,9500.0,95.3954,95.4665,95.3716,95.4586,9500.0
2014-07-11 12:50:00,120.75,120.88,120.73,120.83,5500.0,95.4586,95.5614,95.4428,95.5218,5500.0
2014-07-11 13:00:00,120.84,121.03,120.81,121.03,11600.0,95.5298,95.68,95.506,95.68,11600.0
2014-07-11 13:10:00,120.98,121.01,120.88,121.0,6000.0,95.6404,95.6641,95.5614,95.6562,6000.0
2014-07-11 13:20:00,121.0,121.05,120.94,120.95,4800.0,95.6562,95.6958,95.6088,95.6167,4800.0
2014-07-11 13:30:00,120.96,120.96,120.82,120.82,2100.0,95.6246,95.6246,95.5139,95.5139,2100.0
2014-07-11 13:40:00,120.81,120.85,120.74,120.82,2100.0,95.506,95.5377,95.4507,95.5139,2100.0
2014-07-11 13:50:00,120.73,120.84,120.71,120.75,4100.0,95.4428,95.5298,95.427,95.4586,4100.0
2014-07-11 14:00:00,120.76,120.94,120.76,120.89,4000.0,95.4665,95.6088,95.4665,95.5693,4000.0
2014-07-11 14:10:00,120.89,120.94,120.84,120.87,4500.0,95.5693,95.6088,95.5298,95.5535,4500.0
2014-07-11 14:20:00,120.88,121.02,120.88,121.02,2700.0,95.5614,95.6721,95.5614,95.6721,2700.0
2014-07-11 14:30:00,121.02,121.12,121.0,121.1,2900.0,95.6721,95.7511,95.6562,95.7353,2900.0
2014-07-11 14:40:00,121.05,121.17,121.04,121.14,5700.0,95.6958,95.7906,95.6879,95.7669,5700.0
2014-07-11 14:50:00,121.11,121.17,121.1,121.15,8400.0,95.7432,95.7906,95.7353,95.7748,8400.0
2014-07-11 15:00:00,121.12,121.19,121.1,121.19,7000.0,95.7511,95.8064,95.7353,95.8064,7000.0
2014-07-11 15:10:00,121.18,121.19,121.1,121.13,9100.0,95.7985,95.8064,95.7353,95.759,9100.0
2014-07-11 15:20:00,121.17,121.2,121.12,121.18,6700.0,95.7906,95.8143,95.7511,95.7985,6700.0
2014-07-11 15:30:00,121.19,121.19,121.02,121.15,32700.0,95.8064,95.8064,95.6721,95.7748,32700.0
2014-07-11 15:40:00,121.17,121.17,121.0,121.03,19400.0,95.7906,95.7906,95.6562,95.68,19400.0
2014-07-11 15:50:00,121.04,121.08,120.98,121.07,51200.0,95.6879,95.7195,95.6404,95.7116,51200.0
2014-07-14 09:30:00,122.39,122.39,121.56,121.86,128800.0,96.7551,96.7551,96.0989,96.3361,128800.0
2014-07-14 09:40:00,121.73,121.99,121.56,121.78,25600.0,96.2333,96.4389,96.0989,96.2729,25600.0
2014-07-14 09:50:00,121.68,122.03,121.68,122.02,41900.0,96.1938,96.4705,96.1938,96.4626,41900.0
2014-07-14 10:00:00,122.07,122.3,122.0,122.19,16800.0,96.5021,96.684,96.4468,96.597,16800.0
2014-07-14 10:10:00,122.14,122.2,121.88,121.92,13400.0,96.5575,96.6049,96.3519,96.3835,13400.0
2014-07-14 10:20:00,121.86,121.95,121.78,121.83,15000.0,96.3361,96.4073,96.2729,96.3124,15000.0
2014-07-14 10:30:00,121.86,122.05,121.83,121.95,7700.0,96.3361,96.4863,96.3124,96.4073,7700.0
2014-07-14 10:40:00,121.93,121.96,121.79,121.9,14100.0,96.3914,96.4152,96.2808,96.3677,14100.0
2014-07-14 10:50:00,121.92,121.99,121.84,121.88,8700.0,96.3835,96.4389,96.3203,96.3519,8700.0
2014-07-14 11:00:00,121.84,122.05,121.83,122.05,14100.0,96.3203,96.4863,96.3124,96.4863,14100.0
2014-07-14 11:10:00,122.04,122.08,121.89,121.9,9100.0,96.4784,96.51,96.3598,96.3677,9100.0
2014-07-14 11:20:00,121.92,122.03,121.92,122.03,10200.0,96.3835,96.4705,96.3835,96.4705,10200.0
2014-07-14 11:30:00,122.03,122.05,121.94,121.94,16300.0,96.4705,96.4863,96.3994,96.3994,16300.0
2014-07-14 11:40:00,121.93,122.07,121.92,122.04,6000.0,96.3914,96.5021,96.3835,96.4784,6000.0
2014-07-14 11:50:00,122.04,122.04,121.9,121.93,8500.0,96.4784,96.4784,96.3677,96.3914,8500.0
2014-07-14 12:00:00,121.92,121.97,121.88,121.96,5900.0,96.3835,96.4231,96.3519,96.4152,5900.0
2014-07-14 12:10:00,121.97,122.04,121.9,121.9,9500.0,96.4231,96.4784,96.3677,96.3677,9500.0
2014-07-14 12:20:00,121.91,121.96,121.88,121.89,7100.0,96.3756,96.4152,96.3519,96.3598,7100.0
2014-07-14 12:30:00,121.88,121.93,121.84,121.84,10400.0,96.3519,96.3914,96.3203,96.3203,10400.0
2014-07-14 12:40:00,121.83,121.89,121.71,121.72,5000.0,96.3124,96.3598,96.2175,96.2254,5000.0
2014-07-14 12:50:00,121.71,121.8,121.66,121.75,5300.0,96.2175,96.2887,96.178,96.2492,5300.0
2014-07-14 13:00:00,121.72,121.76,121.61,121.69,5800.0,96.2254,96.2571,96.1385,96.2017,5800.0
2014-07-14 13:10:00,121.68,121.68,121.58,121.58,4200.0,96.1938,96.1938,96.1148,96.1148,4200.0
2014-07-14 13:20:00,121.59,121.69,121.56,121.69,10700.0,96.1227,96.2017,96.0989,96.2017,10700.0
2014-07-14 13:30:00,121.68,121.74,121.67,121.71,8200.0,96.1938,96.2412,96.1859,96.2175,8200.0
2014-07-14 13:40:00,121.72,121.76,121.68,121.7,8400.0,96.2254,96.2571,96.1938,96.2096,8400.0
2014-07-14 13:50:00,121.68,121.8,121.68,121.74,8500.0,96.1938,96.2887,96.1938,96.2412,8500.0
2014-07-14 14:00:00,121.74,121.76,121.63,121.66,9500.0,96.2412,96.2571,96.1543,96.178,9500.0
2014-07-14 14:10:00,121.63,121.65,121.52,121.6,11600.0,96.1543,96.1701,96.0673,96.1306,11600.0
2014-07-14 14:20:00,121.59,121.72,121.58,121.71,19500.0,96.1227,96.2254,96.1148,96.2175,19500.0
2014-07-14 14:30:00,121.71,121.71,121.65,121.69,14300.0,96.2175,96.2175,96.1701,96.2017,14300.0
2014-07-14 14:40:00,121.69,121.77,121.69,121.72,10000.0,96.2017,96.265,96.2017,96.2254,10000.0
2014-07-14 14:50:00,121.71,121.75,121.65,121.73,9300.0,96.2175,96.2492,96.1701,96.2333,9300.0
2014-07-14 15:00:00,121.73,121.73,121.61,121.66,13600.0,96.2333,96.2333,96.1385,96.178,13600.0
2014-07-14 15:10:00,121.65,121.76,121.62,121.63,15300.0,96.1701,96.2571,96.1464,96.1543,15300.0
2014-07-14 15:20:00,121.62,121.65,121.54,121.59,14300.0,96.1464,96.1701,96.0831,96.1227,14300.0
2014-07-14 15:30:00,121.57,121.71,121.53,121.71,22600.0,96.1069,96.2175,96.0752,96.2175,22600.0
2014-07-14 15:40:00,121.69,121.76,121.66,121.73,35000.0,96.2017,96.2571,96.178,96.2333,35000.0
2014-07-14 15:50:00,121.72,121.82,121.66,121.76,68300.0,96.2254,96.3045,96.178,96.2571,68300.0
2014-07-15 09:30:00,121.9,122.56,121.9,122.47,53300.0,96.3677,96.8895,96.3677,96.8183,53300.0
2014-07-15 09:40:00,122.47,122.64,122.43,122.54,33800.0,96.8183,96.9527,96.7867,96.8737,33800.0
2014-07-15 09:50:00,122.5,122.52,122.29,122.31,13500.0,96.8421,96.8579,96.676,96.6919,13500.0
2014-07-15 10:00:00,122.36,122.53,122.28,122.48,12700.0,96.7314,96.8658,96.6681,96.8262,12700.0
2014-07-15 10:10:00,122.47,122.54,121.91,122.04,16000.0,96.8183,96.8737,96.3756,96.4784,16000.0
2014-07-15 10:20:00,122.04,122.17,121.93,122.14,15700.0,96.4784,96.5812,96.3914,96.5575,15700.0
2014-07-15 10:30:00,122.15,122.26,122.0,122.03,8900.0,96.5654,96.6523,96.4468,96.4705,8900.0
2014-07-15 10:40:00,122.0,122.02,121.65,121.66,10900.0,96.4468,96.4626,96.1701,96.178,10900.0
2014-07-15 10:50:00,121.57,121.93,121.57,121.82,10600.0,96.1069,96.3914,96.1069,96.3045,10600.0
2014-07-15 11:00:00,121.8,121.94,121.76,121.91,6300.0,96.2887,96.3994,96.2571,96.3756,6300.0
2014-07-15 11:10:00,122.0,122.3,121.97,122.28,6800.0,96.4468,96.684,96.4231,96.6681,6800.0
2014-07-15 11:20:00,122.28,122.41,122.25,122.29,6800.0,96.6681,96.7709,96.6444,96.676,6800.0
2014-07-15 11:30:00,122.28,122.28,122.0,122.05,6800.0,96.6681,96.6681,96.4468,96.4863,6800.0
2014-07-15 11:40:00,122.05,122.07,121.87,121.89,6200.0,96.4863,96.5021,96.344,96.3598,6200.0
2014-07-15 11:50:00,121.89,121.99,121.6,121.63,8300.0,96.3598,96.4389,96.1306,96.1543,8300.0
2014-07-15 12:00:00,121.59,121.71,121.36,121.57,12300.0,96.1227,96.2175,95.9408,96.1069,12300.0
2014-07-15 12:10:00,121.61,121.69,121.56,121.68,9500.0,96.1385,96.2017,96.0989,96.1938,9500.0
2014-07-15 12:20:00,121.69,121.83,121.56,121.8,5700.0,96.2017,96.3124,96.0989,96.2887,5700.0
2014-07-15 12:30:00,121.8,121.97,121.79,121.97,4700.0,96.2887,96.4231,96.2808,96.4231,4700.0
2014-07-15 12:40:00,122.01,122.06,121.97,122.02,3700.0,96.4547,96.4942,96.4231,96.4626,3700.0
2014-07-15 12:50:00,122.11,122.11,121.93,121.93,4700.0,96.5337,96.5337,96.3914,96.3914,4700.0
2014-07-15 13:00:00,121.95,122.1,121.92,122.1,3600.0,96.4073,96.5258,96.3835,96.5258,3600.0
2014-07-15 13:10:00,122.11,122.44,122.07,122.42,5200.0,96.5337,96.7946,96.5021,96.7788,5200.0
2014-07-15 13:20:00,122.36,122.36,122.29,122.29,3500.0,96.7314,96.7314,96.676,96.676,3500.0
2014-07-15 13:30:00,122.34,122.51,122.33,122.4,7500.0,96.7156,96.85,96.7077,96.763,7500.0
2014-07-15 13:40:00,122.37,122.43,122.31,122.43,4600.0,96.7393,96.7867,96.6919,96.7867,4600.0
2014-07-15 13:50:00,122.38,122.45,122.19,122.23,12800.0,96.7472,96.8025,96.597,96.6286,12800.0
2014-07-15 14:00:00,122.25,122.4,122.22,122.29,6700.0,96.6444,96.763,96.6207,96.676,6700.0
2014-07-15 14:10:00,122.31,122.5,122.31,122.5,5900.0,96.6919,96.8421,96.6919,96.8421,5900.0
2014-07-15 14:20:00,122.47,122.51,122.37,122.45,6900.0,96.8183,96.85,96.7393,96.8025,6900.0
2014-07-15 14:30:00,122.45,122.47,122.34,122.37,9100.0,96.8025,96.8183,96.7156,96.7393,9100.0
2014-07-15 14:40:00,122.35,122.47,122.35,122.36,12300.0,96.7235,96.8183,96.7235,96.7314,12300.0
2014-07-15 14:50:00,122.39,122.44,122.34,122.41,11200.0,96.7551,96.7946,96.7156,96.7709,11200.0
2014-07-15 15:00:00,122.41,122.41,122.21,122.21,10000.0,96.7709,96.7709,96.6128,96.6128,10000.0
2014-07-15 15:10:00,122.21,122.37,122.17,122.27,12300.0,96.6128,96.7393,96.5812,96.6602,12300.0
2014-07-15 15:20:00,122.28,122.3,122.2,122.26,18400.0,96.6681,96.684,96.6049,96.6523,18400.0
2014-07-15 15:30:00,122.28,122.31,122.19,122.23,21900.0,96.6681,96.6919,96.597,96.6286,21900.0
2014-07-15 15:40:00,122.21,122.33,122.21,122.32,24200.0,96.6128,96.7077,96.6128,96.6998,24200.0
2014-07-15 15:50:00,122.32,122.39,122.27,122.32,96300.0,96.6998,96.7551,96.6602,96.6998,96300.0
2014-07-16 09:30:00,123.08,123.3,122.52,122.9,20000.0,97.3006,97.4745,96.8579,97.1583,20000.0
2014-07-16 09:40:00,122.9,122.92,122.42,122.42,10600.0,97.1583,97.1741,96.7788,96.7788,10600.0
2014-07-16 09:50:00,122.46,122.55,122.2,122.47,10500.0,96.8104,96.8816,96.6049,96.8183,10500.0
2014-07-16 10:00:00,122.47,122.74,122.47,122.74,10600.0,96.8183,97.0318,96.8183,97.0318,10600.0
2014-07-16 10:10:00,122.71,122.71,122.35,122.44,13400.0,97.0081,97.0081,96.7235,96.7946,13400.0
2014-07-16 10:20:00,122.39,122.49,122.19,122.23,7700.0,96.7551,96.8342,96.597,96.6286,7700.0
2014-07-16 10:30:00,122.19,122.36,121.99,122.05,27500.0,96.597,96.7314,96.4389,96.4863,27500.0
2014-07-16 10:40:00,122.09,122.09,121.76,121.76,6900.0,96.5179,96.5179,96.2571,96.2571,6900.0
2014-07-16 10:50:00,121.71,121.92,121.65,121.86,13300.0,96.2175,96.3835,96.1701,96.3361,13300.0
2014-07-16 11:00:00,121.82,122.02,121.79,121.96,8900.0,96.3045,96.4626,96.2808,96.4152,8900.0
2014-07-16 11:10:00,121.99,122.02,121.86,121.89,8200.0,96.4389,96.4626,96.3361,96.3598,8200.0
2014-07-16 11:20:00,121.9,121.92,121.81,121.87,9600.0,96.3677,96.3835,96.2966,96.344,9600.0
2014-07-16 11:30:00,121.87,121.9,121.73,121.73,9000.0,96.344,96.3677,96.2333,96.2333,9000.0
2014-07-16 11:40:00,121.69,121.88,121.69,121.8,4300.0,96.2017,96.3519,96.2017,96.2887,4300.0
2014-07-16 11:50:00,121.8,121.94,121.8,121.93,9300.0,96.2887,96.3994,96.2887,96.3914,9300.0
2014-07-16 12:00:00,121.94,122.13,121.86,122.1,7000.0,96.3994,96.5496,96.3361,96.5258,7000.0
2014-07-16 12:10:00,122.13,122.28,122.1,122.19,6000.0,96.5496,96.6681,96.5258,96.597,6000.0
2014-07-16 12:20:00,122.18,122.2,122.1,122.19,3700.0,96.5891,96.6049,96.5258,96.597,3700.0
2014-07-16 12:30:00,122.2,122.3,122.13,122.18,2500.0,96.6049,96.684,96.5496,96.5891,2500.0
2014-07-16 12:40:00,122.15,122.25,122.15,122.19,13600.0,96.5654,96.6444,96.5654,96.597,13600.0
2014-07-16 12:50:00,122.17,122.21,122.1,122.19,3800.0,96.5812,96.6128,96.5258,96.597,3800.0
2014-07-16 13:00:00,122.18,122.21,122.1,122.1,2700.0,96.5891,96.6128,96.5258,96.5258,2700.0
2014-07-16 13:10:00,122.12,122.19,122.11,122.18,4200.0,96.5417,96.597,96.5337,96.5891,4200.0
2014-07-16 13:20:00,122.2,122.29,122.15,122.29,3100.0,96.6049,96.676,96.5654,96.676,3100.0
2014-07-16 13:30:00,122.29,122.31,122.22,122.23,1900.0,96.676,96.6919,96.6207,96.6286,1900.0
2014-07-16 13:40:00,122.26,122.36,122.25,122.26,2700.0,96.6523,96.7314,96.6444,96.6523,2700.0
2014-07-16 13:50:00,122.26,122.34,122.26,122.3,3900.0,96.6523,96.7156,96.6523,96.684,3900.0
2014-07-16 14:00:00,122.36,122.47,122.35,122.43,5800.0,96.7314,96.8183,96.7235,96.7867,5800.0
2014-07-16 14:10:00,122.43,122.45,122.39,122.45,5600.0,96.7867,96.8025,96.7551,96.8025,5600.0
2014-07-16 14:20:00,122.46,122.46,122.33,122.38,3600.0,96.8104,96.8104,96.7077,96.7472,3600.0
2014-07-16 14:30:00,122.41,122.47,122.32,122.32,4900.0,96.7709,96.8183,96.6998,96.6998,4900.0
2014-07-16 14:40:00,122.29,122.3,122.25,122.29,8800.0,96.676,96.684,96.6444,96.676,8800.0
2014-07-16 14:50:00,122.27,122.3,122.2,122.25,6500.0,96.6602,96.684,96.6049,96.6444,6500.0
2014-07-16 15:00:00,122.24,122.3,122.23,122.26,4500.0,96.6365,96.684,96.6286,96.6523,4500.0
2014-07-16 15:10:00,122.21,122.22,122.17,122.18,6600.0,96.6128,96.6207,96.5812,96.5891,6600.0
2014-07-16 15:20:00,122.19,122.21,122.09,122.17,58500.0,96.597,96.6128,96.5179,96.5812,58500.0
2014-07-16 15:30:00,122.19,122.22,122.15,122.2,24800.0,96.597,96.6207,96.5654,96.6049,24800.0
2014-07-16 15:40:00,122.18,122.33,122.16,122.3,40200.0,96.5891,96.7077,96.5733,96.684,40200.0
2014-07-16 15:50:00,122.31,122.34,122.19,122.19,109100.0,96.6919,96.7156,96.597,96.597,109100.0
2014-07-17 09:30:00,121.44,122.3,121.44,122.3,11700.0,96.0041,96.684,96.0041,96.684,11700.0
2014-07-17 09:40:00,122.29,122.58,122.22,122.53,14400.0,96.676,96.9053,96.6207,96.8658,14400.0
2014-07-17 09:50:00,122.44,122.91,122.31,122.8,9100.0,96.7946,97.1662,96.6919,97.0792,9100.0
2014-07-17 10:00:00,122.86,122.92,122.67,122.75,15600.0,97.1267,97.1741,96.9765,97.0397,15600.0
2014-07-17 10:10:00,122.74,122.85,122.62,122.73,14900.0,97.0318,97.1188,96.9369,97.0239,14900.0
2014-07-17 10:20:00,122.72,122.97,122.72,122.81,18500.0,97.016,97.2136,97.016,97.0871,18500.0
2014-07-17 10:30:00,122.92,122.95,122.75,122.75,35900.0,97.1741,97.1978,97.0397,97.0397,35900.0
2014-07-17 10:40:00,122.76,122.81,122.59,122.65,5100.0,97.0476,97.0871,96.9132,96.9606,5100.0
2014-07-17 10:50:00,122.64,122.73,122.58,122.58,5900.0,96.9527,97.0239,96.9053,96.9053,5900.0
2014-07-17 11:00:00,122.6,122.63,122.34,122.37,4100.0,96.9211,96.9448,96.7156,96.7393,4100.0
2014-07-17 11:10:00,122.33,122.35,121.92,122.02,7900.0,96.7077,96.7235,96.3835,96.4626,7900.0
2014-07-17 11:20:00,122.02,122.14,121.8,121.81,9700.0,96.4626,96.5575,96.2887,96.2966,9700.0
2014-07-17 11:30:00,121.69,122.13,121.65,122.01,12200.0,96.2017,96.5496,96.1701,96.4547,12200.0
2014-07-17 11:40:00,122.02,122.13,121.86,122.06,4100.0,96.4626,96.5496,96.3361,96.4942,4100.0
2014-07-17 11:50:00,122.04,122.09,121.76,121.83,5000.0,96.4784,96.5179,96.2571,96.3124,5000.0
2014-07-17 12:00:00,121.81,121.81,121.45,121.59,8200.0,96.2966,96.2966,96.012,96.1227,8200.0
2014-07-17 12:10:00,121.71,121.83,121.68,121.7,7400.0,96.2175,96.3124,96.1938,96.2096,7400.0
2014-07-17 12:20:00,121.74,121.8,121.61,121.75,2100.0,96.2412,96.2887,96.1385,96.2492,2100.0
2014-07-17 12:30:00,121.77,122.0,121.75,121.98,4800.0,96.265,96.4468,96.2492,96.431,4800.0
2014-07-17 12:40:00,122.02,122.02,121.79,121.8,2400.0,96.4626,96.4626,96.2808,96.2887,2400.0
2014-07-17 12:50:00,121.83,121.83,121.74,121.82,3000.0,96.3124,96.3124,96.2412,96.3045,3000.0
2014-07-17 13:00:00,121.81,122.0,121.81,121.95,5100.0,96.2966,96.4468,96.2966,96.4073,5100.0
2014-07-17 13:10:00,121.98,122.17,121.98,122.08,3200.0,96.431,96.5812,96.431,96.51,3200.0
2014-07-17 13:20:00,122.01,122.07,121.85,121.89,5700.0,96.4547,96.5021,96.3282,96.3598,5700.0
2014-07-17 13:30:00,121.91,121.91,121.56,121.56,14300.0,96.3756,96.3756,96.0989,96.0989,14300.0
2014-07-17 13:40:00,121.53,121.7,121.47,121.7,5200.0,96.0752,96.2096,96.0278,96.2096,5200.0
2014-07-17 13:50:00,121.7,121.74,121.57,121.64,4300.0,96.2096,96.2412,96.1069,96.1622,4300.0
2014-07-17 14:00:00,121.61,121.8,121.37,121.37,12200.0,96.1385,96.2887,95.9487,95.9487,12200.0
2014-07-17 14:10:00,121.42,121.65,121.42,121.5,8000.0,95.9883,96.1701,95.9883,96.0515,8000.0
2014-07-17 14:20:00,121.51,121.55,121.39,121.5,5700.0,96.0594,96.091,95.9646,96.0515,5700.0
2014-07-17 14:30:00,121.59,121.62,121.48,121.53,6000.0,96.1227,96.1464,96.0357,96.0752,6000.0
2014-07-17 14:40:00,121.62,121.65,121.44,121.44,2700.0,96.1464,96.1701,96.0041,96.0041,2700.0
2014-07-17 14:50:00,121.45,121.63,121.41,121.58,4000.0,96.012,96.1543,95.9804,96.1148,4000.0
2014-07-17 15:00:00,121.56,121.56,121.34,121.4,10800.0,96.0989,96.0989,95.925,95.9725,10800.0
2014-07-17 15:10:00,121.42,121.42,120.83,120.83,10900.0,95.9883,95.9883,95.5218,95.5218,10900.0
2014-07-17 15:20:00,120.83,121.11,120.83,120.92,9200.0,95.5218,95.7432,95.5218,95.593,9200.0
2014-07-17 15:30:00,120.96,121.0,120.7,120.75,25200.0,95.6246,95.6562,95.4191,95.4586,25200.0
2014-07-17 15:40:00,120.74,120.74,120.46,120.64,52100.0,95.4507,95.4507,95.2293,95.3716,52100.0
2014-07-17 15:50:00,120.68,120.79,120.63,120.71,73700.0,95.4033,95.4902,95.3637,95.427,73700.0
2014-07-18 09:30:00,121.21,121.94,120.94,121.76,71200.0,95.8223,96.3994,95.6088,96.2571,71200.0
2014-07-18 09:40:00,121.87,122.12,121.41,121.48,9900.0,96.344,96.5417,95.9804,96.0357,9900.0
2014-07-18 09:50:00,121.46,121.76,121.46,121.65,16600.0,96.0199,96.2571,96.0199,96.1701,16600.0
2014-07-18 10:00:00,121.73,121.73,121.27,121.43,26400.0,96.2333,96.2333,95.8697,95.9962,26400.0
2014-07-18 10:10:00,121.45,121.54,121.23,121.42,13700.0,96.012,96.0831,95.8381,95.9883,13700.0
2014-07-18 10:20:00,121.42,121.68,121.42,121.59,9100.0,95.9883,96.1938,95.9883,96.1227,9100.0
2014-07-18 10:30:00,121.66,121.82,121.63,121.66,16200.0,96.178,96.3045,96.1543,96.178,16200.0
2014-07-18 10:40:00,121.71,121.71,121.43,121.48,9900.0,96.2175,96.2175,95.9962,96.0357,9900.0
2014-07-18 10:50:00,121.53,121.9,121.51,121.82,9100.0,96.0752,96.3677,96.0594,96.3045,9100.0
2014-07-18 11:00:00,121.89,122.05,121.87,121.94,6100.0,96.3598,96.4863,96.344,96.3994,6100.0
2014-07-18 11:10:00,121.9,122.05,121.85,122.05,8700.0,96.3677,96.4863,96.3282,96.4863,8700.0
2014-07-18 11:20:00,122.05,122.13,121.99,122.09,5600.0,96.4863,96.5496,96.4389,96.5179,5600.0
2014-07-18 11:30:00,122.08,122.37,122.07,122.37,4000.0,96.51,96.7393,96.5021,96.7393,4000.0
2014-07-18 11:40:00,122.39,122.42,122.33,122.38,3000.0,96.7551,96.7788,96.7077,96.7472,3000.0
2014-07-18 11:50:00,122.36,122.36,122.19,122.25,6900.0,96.7314,96.7314,96.597,96.6444,6900.0
2014-07-18 12:00:00,122.23,122.31,122.17,122.26,4900.0,96.6286,96.6919,96.5812,96.6523,4900.0
2014-07-18 12:10:00,122.26,122.31,122.23,122.25,3500.0,96.6523,96.6919,96.6286,96.6444,3500.0
2014-07-18 12:20:00,122.29,122.49,122.26,122.35,5300.0,96.676,96.8342,96.6523,96.7235,5300.0
2014-07-18 12:30:00,122.36,122.38,122.26,122.31,5900.0,96.7314,96.7472,96.6523,96.6919,5900.0
2014-07-18 12:40:00,122.31,122.41,122.29,122.32,13700.0,96.6919,96.7709,96.676,96.6998,13700.0
2014-07-18 12:50:00,122.33,122.35,122.24,122.25,3100.0,96.7077,96.7235,96.6365,96.6444,3100.0
2014-07-18 13:00:00,122.26,122.26,122.06,122.1,6300.0,96.6523,96.6523,96.4942,96.5258,6300.0
2014-07-18 13:10:00,122.14,122.14,121.89,122.0,7800.0,96.5575,96.5575,96.3598,96.4468,7800.0
2014-07-18 13:20:00,121.95,122.05,121.87,121.88,5200.0,96.4073,96.4863,96.344,96.3519,5200.0
2014-07-18 13:30:00,121.84,121.97,121.8,121.95,6200.0,96.3203,96.4231,96.2887,96.4073,6200.0
2014-07-18 13:40:00,121.95,122.04,121.92,121.92,4000.0,96.4073,96.4784,96.3835,96.3835,4000.0
2014-07-18 13:50:00,121.92,122.03,121.86,122.0,6000.0,96.3835,96.4705,96.3361,96.4468,6000.0
2014-07-18 14:00:00,121.98,121.98,121.84,121.84,2800.0,96.431,96.431,96.3203,96.3203,2800.0
2014-07-18 14:10:00,121.84,121.96,121.84,121.92,4300.0,96.3203,96.4152,96.3203,96.3835,4300.0
2014-07-18 14:20:00,121.97,122.06,121.92,122.04,5700.0,96.4231,96.4942,96.3835,96.4784,5700.0
2014-07-18 14:30:00,122.03,122.13,122.0,122.05,3600.0,96.4705,96.5496,96.4468,96.4863,3600.0
2014-07-18 14:40:00,122.03,122.11,122.03,122.08,4700.0,96.4705,96.5337,96.4705,96.51,4700.0
2014-07-18 14:50:00,122.05,122.12,122.02,122.11,4500.0,96.4863,96.5417,96.4626,96.5337,4500.0
2014-07-18 15:00:00,122.06,122.15,122.0,122.1,19200.0,96.4942,96.5654,96.4468,96.5258,19200.0
2014-07-18 15:10:00,122.12,122.13,122.02,122.09,10000.0,96.5417,96.5496,96.4626,96.5179,10000.0
2014-07-18 15:20:00,122.07,122.2,122.05,122.07,5900.0,96.5021,96.6049,96.4863,96.5021,5900.0
2014-07-18 15:30:00,122.05,122.16,122.02,122.02,14700.0,96.4863,96.5733,96.4626,96.4626,14700.0
2014-07-18 15:40:00,122.05,122.11,121.98,122.08,14100.0,96.4863,96.5337,96.431,96.51,14100.0
2014-07-18 15:50:00,122.11,122.2,122.04,122.18,37200.0,96.5337,96.6049,96.4784,96.5891,37200.0
2014-07-21 09:30:00,121.64,121.96,121.4,121.65,13200.0,96.1622,96.4152,95.9725,96.1701,13200.0
2014-07-21 09:40:00,121.65,122.02,121.51,121.96,8900.0,96.1701,96.4626,96.0594,96.4152,8900.0
2014-07-21 09:50:00,121.9,122.22,121.9,122.14,16400.0,96.3677,96.6207,96.3677,96.5575,16400.0
2014-07-21 10:00:00,122.11,122.18,121.87,121.87,11700.0,96.5337,96.5891,96.344,96.344,11700.0
2014-07-21 10:10:00,121.91,121.92,121.61,121.61,15500.0,96.3756,96.3835,96.1385,96.1385,15500.0
2014-07-21 10:20:00,121.63,121.81,121.63,121.71,9500.0,96.1543,96.2966,96.1543,96.2175,9500.0
2014-07-21 10:30:00,121.7,121.76,121.48,121.5,8000.0,96.2096,96.2571,96.0357,96.0515,8000.0
2014-07-21 10:40:00,121.43,121.44,121.2,121.44,4400.0,95.9962,96.0041,95.8143,96.0041,4400.0
2014-07-21 10:50:00,121.46,121.49,121.27,121.27,8100.0,96.0199,96.0436,95.8697,95.8697,8100.0
2014-07-21 11:00:00,121.23,121.41,121.21,121.41,5200.0,95.8381,95.9804,95.8223,95.9804,5200.0
2014-07-21 11:10:00,121.37,121.37,121.26,121.34,4000.0,95.9487,95.9487,95.8618,95.925,4000.0
2014-07-21 11:20:00,121.33,121.62,121.33,121.47,8400.0,95.9171,96.1464,95.9171,96.0278,8400.0
2014-07-21 11:30:00,121.46,121.5,121.42,121.43,2100.0,96.0199,96.0515,95.9883,95.9962,2100.0
2014-07-21 11:40:00,121.43,121.5,121.29,121.36,4300.0,95.9962,96.0515,95.8855,95.9408,4300.0
2014-07-21 11:50:00,121.34,121.45,121.28,121.43,11200.0,95.925,96.012,95.8776,95.9962,11200.0
2014-07-21 12:00:00,121.48,121.52,121.41,121.49,6600.0,96.0357,96.0673,95.9804,96.0436,6600.0
2014-07-21 12:10:00,121.51,121.58,121.46,121.5,3100.0,96.0594,96.1148,96.0199,96.0515,3100.0
2014-07-21 12:20:00,121.54,121.54,121.41,121.41,6200.0,96.0831,96.0831,95.9804,95.9804,6200.0
2014-07-21 12:30:00,121.45,121.5,121.39,121.39,8300.0,96.012,96.0515,95.9646,95.9646,8300.0
2014-07-21 12:40:00,121.38,121.4,121.29,121.38,1800.0,95.9566,95.9725,95.8855,95.9566,1800.0
2014-07-21 12:50:00,121.39,121.4,121.33,121.37,2100.0,95.9646,95.9725,95.9171,95.9487,2100.0
2014-07-21 13:00:00,121.37,121.4,121.35,121.39,6600.0,95.9487,95.9725,95.9329,95.9646,6600.0
2014-07-21 13:10:00,121.4,121.5,121.38,121.44,17200.0,95.9725,96.0515,95.9566,96.0041,17200.0
2014-07-21 13:20:00,121.44,121.73,121.42,121.73,6900.0,96.0041,96.2333,95.9883,96.2333,6900.0
2014-07-21 13:30:00,121.7,121.73,121.58,121.6,15600.0,96.2096,96.2333,96.1148,96.1306,15600.0
2014-07-21 13:40:00,121.6,121.85,121.59,121.85,10900.0,96.1306,96.3282,96.1227,96.3282,10900.0
2014-07-21 13:50:00,121.87,121.93,121.8,121.84,6100.0,96.344,96.3914,96.2887,96.3203,6100.0
2014-07-21 14:00:00,121.85,121.91,121.82,121.87,15600.0,96.3282,96.3756,96.3045,96.344,15600.0
2014-07-21 14:10:00,121.89,121.97,121.8,121.8,10600.0,96.3598,96.4231,96.2887,96.2887,10600.0
2014-07-21 14:20:00,121.8,121.83,121.7,121.7,10100.0,96.2887,96.3124,96.2096,96.2096,10100.0
2014-07-21 14:30:00,121.69,121.83,121.67,121.8,8100.0,96.2017,96.3124,96.1859,96.2887,8100.0
2014-07-21 14:40:00,121.76,121.89,121.76,121.77,7700.0,96.2571,96.3598,96.2571,96.265,7700.0
2014-07-21 14:50:00,121.77,121.92,121.77,121.81,12800.0,96.265,96.3835,96.265,96.2966,12800.0
2014-07-21 15:00:00,121.83,121.83,121.73,121.77,6300.0,96.3124,96.3124,96.2333,96.265,6300.0
2014-07-21 15:10:00,121.75,121.8,121.69,121.79,12600.0,96.2492,96.2887,96.2017,96.2808,12600.0
2014-07-21 15:20:00,121.8,121.86,121.78,121.79,19600.0,96.2887,96.3361,96.2729,96.2808,19600.0
2014-07-21 15:30:00,121.79,121.84,121.74,121.84,10500.0,96.2808,96.3203,96.2412,96.3203,10500.0
2014-07-21 15:40:00,121.81,121.81,121.68,121.69,14700.0,96.2966,96.2966,96.1938,96.2017,14700.0
2014-07-21 15:50:00,121.71,121.77,121.6,121.67,43300.0,96.2175,96.265,96.1306,96.1859,43300.0
2014-07-22 09:30:00,122.03,122.45,122.03,122.45,20100.0,96.4705,96.8025,96.4705,96.8025,20100.0
2014-07-22 09:40:00,122.46,122.65,122.15,122.36,26400.0,96.8104,96.9606,96.5654,96.7314,26400.0
2014-07-22 09:50:00,122.4,122.64,122.37,122.4,9700.0,96.763,96.9527,96.7393,96.763,9700.0
2014-07-22 10:00:00,122.44,122.72,122.39,122.61,16500.0,96.7946,97.016,96.7551,96.929,16500.0
2014-07-22 10:10:00,122.64,122.74,122.6,122.62,9300.0,96.9527,97.0318,96.9211,96.9369,9300.0
2014-07-22 10:20:00,122.63,122.73,122.58,122.73,18700.0,96.9448,97.0239,96.9053,97.0239,18700.0
2014-07-22 10:30:00,122.72,122.82,122.6,122.69,12100.0,97.016,97.095,96.9211,96.9923,12100.0
2014-07-22 10:40:00,122.69,122.88,122.65,122.81,12200.0,96.9923,97.1425,96.9606,97.0871,12200.0
2014-07-22 10:50:00,122.82,122.82,122.63,122.67,6700.0,97.095,97.095,96.9448,96.9765,6700.0
2014-07-22 11:00:00,122.68,122.86,122.68,122.78,11800.0,96.9844,97.1267,96.9844,97.0634,11800.0
2014-07-22 11:10:00,122.81,122.85,122.69,122.83,8200.0,97.0871,97.1188,96.9923,97.1029,8200.0
2014-07-22 11:20:00,122.83,122.89,122.7,122.74,10000.0,97.1029,97.1504,97.0002,97.0318,10000.0
2014-07-22 11:30:00,122.72,122.83,122.72,122.8,4600.0,97.016,97.1029,97.016,97.0792,4600.0
2014-07-22 11:40:00,122.88,122.92,122.85,122.87,7500.0,97.1425,97.1741,97.1188,97.1346,7500.0
2014-07-22 11:50:00,122.88,122.9,122.83,122.83,21400.0,97.1425,97.1583,97.1029,97.1029,21400.0
2014-07-22 12:00:00,122.82,122.88,122.78,122.88,8400.0,97.095,97.1425,97.0634,97.1425,8400.0
2014-07-22 12:10:00,122.88,122.97,122.87,122.94,2500.0,97.1425,97.2136,97.1346,97.1899,2500.0
2014-07-22 12:20:00,122.95,122.95,122.83,122.92,15300.0,97.1978,97.1978,97.1029,97.1741,15300.0
2014-07-22 12:30:00,122.91,122.93,122.86,122.9,18700.0,97.1662,97.182,97.1267,97.1583,18700.0
2014-07-22 12:40:00,122.9,122.9,122.82,122.83,3100.0,97.1583,97.1583,97.095,97.1029,3100.0
2014-07-22 12:50:00,122.85,122.91,122.84,122.91,2300.0,97.1188,97.1662,97.1108,97.1662,2300.0
2014-07-22 13:00:00,122.91,122.92,122.87,122.9,5100.0,97.1662,97.1741,97.1346,97.1583,5100.0
2014-07-22 13:10:00,122.92,122.96,122.9,122.96,3000.0,97.1741,97.2057,97.1583,97.2057,3000.0
2014-07-22 13:20:00,122.96,122.99,122.84,122.88,5200.0,97.2057,97.2294,97.1108,97.1425,5200.0
2014-07-22 13:30:00,122.87,122.87,122.81,122.84,3500.0,97.1346,97.1346,97.0871,97.1108,3500.0
2014-07-22 13:40:00,122.84,122.87,122.75,122.87,3800.0,97.1108,97.1346,97.0397,97.1346,3800.0
2014-07-22 13:50:00,122.86,122.9,122.85,122.9,3900.0,97.1267,97.1583,97.1188,97.1583,3900.0
2014-07-22 14:00:00,122.91,122.93,122.85,122.9,5200.0,97.1662,97.182,97.1188,97.1583,5200.0
2014-07-22 14:10:00,122.9,122.92,122.82,122.86,4900.0,97.1583,97.1741,97.095,97.1267,4900.0
2014-07-22 14:20:00,122.85,122.96,122.83,122.91,7200.0,97.1188,97.2057,97.1029,97.1662,7200.0
2014-07-22 14:30:00,122.9,122.92,122.8,122.84,2900.0,97.1583,97.1741,97.0792,97.1108,2900.0
2014-07-22 14:40:00,122.82,122.84,122.58,122.61,3700.0,97.095,97.1108,96.9053,96.929,3700.0
2014-07-22 14:50:00,122.66,122.66,122.55,122.61,7200.0,96.9685,96.9685,96.8816,96.929,7200.0
2014-07-22 15:00:00,122.62,122.77,122.57,122.7,5700.0,96.9369,97.0555,96.8974,97.0002,5700.0
2014-07-22 15:10:00,122.7,122.72,122.65,122.65,8200.0,97.0002,97.016,96.9606,96.9606,8200.0
2014-07-22 15:20:00,122.65,122.79,122.63,122.79,8300.0,96.9606,97.0713,96.9448,97.0713,8300.0
2014-07-22 15:30:00,122.8,122.91,122.77,122.77,12800.0,97.0792,97.1662,97.0555,97.0555,12800.0
2014-07-22 15:40:00,122.78,122.86,122.77,122.86,12400.0,97.0634,97.1267,97.0555,97.1267,12400.0
2014-07-22 15:50:00,122.85,122.86,122.71,122.72,39600.0,97.1188,97.1267,97.0081,97.016,39600.0
2014-07-23 09:30:00,122.69,122.92,122.25,122.46,13300.0,96.9923,97.1741,96.6444,96.8104,13300.0
2014-07-23 09:40:00,122.34,122.34,122.1,122.31,8100.0,96.7156,96.7156,96.5258,96.6919,8100.0
2014-07-23 09:50:00,122.4,122.66,122.4,122.46,6600.0,96.763,96.9685,96.763,96.8104,6600.0
2014-07-23 10:00:00,122.35,122.58,122.35,122.38,9500.0,96.7235,96.9053,96.7235,96.7472,9500.0
2014-07-23 10:10:00,122.36,122.6,122.29,122.6,9700.0,96.7314,96.9211,96.676,96.9211,9700.0
2014-07-23 10:20:00,122.6,122.64,122.45,122.53,6500.0,96.9211,96.9527,96.8025,96.8658,6500.0
2014-07-23 10:30:00,122.57,122.78,122.56,122.7,7400.0,96.8974,97.0634,96.8895,97.0002,7400.0
2014-07-23 10:40:00,122.7,122.78,122.59,122.59,8800.0,97.0002,97.0634,96.9132,96.9132,8800.0
2014-07-23 10:50:00,122.64,122.64,122.39,122.43,8200.0,96.9527,96.9527,96.7551,96.7867,8200.0
2014-07-23 11:00:00,122.43,122.54,122.38,122.49,5900.0,96.7867,96.8737,96.7472,96.8342,5900.0
2014-07-23 11:10:00,122.51,122.6,122.5,122.53,13800.0,96.85,96.9211,96.8421,96.8658,13800.0
2014-07-23 11:20:00,122.53,122.53,122.44,122.47,3800.0,96.8658,96.8658,96.7946,96.8183,3800.0
2014-07-23 11:30:00,122.49,122.55,122.47,122.48,2000.0,96.8342,96.8816,96.8183,96.8262,2000.0
2014-07-23 11:40:00,122.52,122.52,122.37,122.41,9600.0,96.8579,96.8579,96.7393,96.7709,9600.0
2014-07-23 11:50:00,122.43,122.57,122.43,122.56,11100.0,96.7867,96.8974,96.7867,96.8895,11100.0
2014-07-23 12:00:00,122.57,122.59,122.51,122.58,2700.0,96.8974,96.9132,96.85,96.9053,2700.0
2014-07-23 12:10:00,122.63,122.65,122.59,122.6,1800.0,96.9448,96.9606,96.9132,96.9211,1800.0
2014-07-23 12:20:00,122.6,122.6,122.48,122.48,1500.0,96.9211,96.9211,96.8262,96.8262,1500.0
2014-07-23 12:30:00,122.42,122.46,122.26,122.36,7300.0,96.7788,96.8104,96.6523,96.7314,7300.0
2014-07-23 12:40:00,122.37,122.48,122.37,122.4,2200.0,96.7393,96.8262,96.7393,96.763,2200.0
2014-07-23 12:50:00,122.37,122.42,122.33,122.4,2300.0,96.7393,96.7788,96.7077,96.763,2300.0
2014-07-23 13:00:00,122.35,122.41,122.35,122.35,2300.0,96.7235,96.7709,96.7235,96.7235,2300.0
2014-07-23 13:10:00,122.4,122.42,122.3,122.4,10300.0,96.763,96.7788,96.684,96.763,10300.0
2014-07-23 13:20:00,122.39,122.42,122.32,122.33,2400.0,96.7551,96.7788,96.6998,96.7077,2400.0
2014-07-23 13:30:00,122.36,122.49,122.36,122.44,2100.0,96.7314,96.8342,96.7314,96.7946,2100.0
2014-07-23 13:40:00,122.43,122.59,122.43,122.55,2700.0,96.7867,96.9132,96.7867,96.8816,2700.0
2014-07-23 13:50:00,122.52,122.56,122.49,122.5,1300.0,96.8579,96.8895,96.8342,96.8421,1300.0
2014-07-23 14:00:00,122.53,122.53,122.46,122.49,4900.0,96.8658,96.8658,96.8104,96.8342,4900.0
2014-07-23 14:10:00,122.51,122.56,122.43,122.43,3900.0,96.85,96.8895,96.7867,96.7867,3900.0
2014-07-23 14:20:00,122.42,122.5,122.42,122.5,900.0,96.7788,96.8421,96.7788,96.8421,900.0
2014-07-23 14:30:00,122.48,122.56,122.45,122.52,4800.0,96.8262,96.8895,96.8025,96.8579,4800.0
2014-07-23 14:40:00,122.5,122.58,122.5,122.56,2200.0,96.8421,96.9053,96.8421,96.8895,2200.0
2014-07-23 14:50:00,122.52,122.56,122.47,122.51,1600.0,96.8579,96.8895,96.8183,96.85,1600.0
2014-07-23 15:00:00,122.53,122.53,122.49,122.52,2100.0,96.8658,96.8658,96.8342,96.8579,2100.0
2014-07-23 15:10:00,122.58,122.62,122.54,122.59,2700.0,96.9053,96.9369,96.8737,96.9132,2700.0
2014-07-23 15:20:00,122.59,122.61,122.54,122.61,6200.0,96.9132,96.929,96.8737,96.929,6200.0
2014-07-23 15:30:00,122.61,122.64,122.58,122.64,4400.0,96.929,96.9527,96.9053,96.9527,4400.0
2014-07-23 15:40:00,122.64,122.65,122.54,122.64,16700.0,96.9527,96.9606,96.8737,96.9527,16700.0
2014-07-23 15:50:00,122.63,122.66,122.59,122.63,41400.0,96.9448,96.9685,96.9132,96.9448,41400.0
2014-07-24 09:30:00,122.78,122.92,122.5,122.76,32900.0,97.0634,97.1741,96.8421,97.0476,32900.0
2014-07-24 09:40:00,122.81,123.05,122.74,122.98,19600.0,97.0871,97.2769,97.0318,97.2215,19600.0
2014-07-24 09:50:00,123.01,123.12,122.77,122.82,10600.0,97.2452,97.3322,97.0555,97.095,10600.0
2014-07-24 10:00:00,122.78,123.05,122.6,123.05,12100.0,97.0634,97.2769,96.9211,97.2769,12100.0
2014-07-24 10:10:00,122.97,123.09,122.92,122.99,5400.0,97.2136,97.3085,97.1741,97.2294,5400.0
2014-07-24 10:20:00,122.97,123.09,122.82,122.96,10300.0,97.2136,97.3085,97.095,97.2057,10300.0
2014-07-24 10:30:00,123.0,123.0,122.73,122.73,5900.0,97.2373,97.2373,97.0239,97.0239,5900.0
2014-07-24 10:40:00,122.67,122.88,122.65,122.72,4900.0,96.9765,97.1425,96.9606,97.016,4900.0
2014-07-24 10:50:00,122.72,122.72,122.52,122.52,6000.0,97.016,97.016,96.8579,96.8579,6000.0
2014-07-24 11:00:00,122.53,122.54,122.48,122.5,11300.0,96.8658,96.8737,96.8262,96.8421,11300.0
2014-07-24 11:10:00,122.51,122.64,122.47,122.58,9100.0,96.85,96.9527,96.8183,96.9053,9100.0
2014-07-24 11:20:00,122.59,122.81,122.57,122.79,5000.0,96.9132,97.0871,96.8974,97.0713,5000.0
2014-07-24 11:30:00,122.79,122.9,122.78,122.9,8900.0,97.0713,97.1583,97.0634,97.1583,8900.0
2014-07-24 11:40:00,122.92,123.04,122.92,123.04,2800.0,97.1741,97.269,97.1741,97.269,2800.0
2014-07-24 11:50:00,123.05,123.05,122.98,123.03,5600.0,97.2769,97.2769,97.2215,97.2611,5600.0
2014-07-24 12:00:00,123.03,123.05,123.01,123.03,5400.0,97.2611,97.2769,97.2452,97.2611,5400.0
2014-07-24 12:10:00,123.02,123.02,122.82,122.82,4800.0,97.2531,97.2531,97.095,97.095,4800.0
2014-07-24 12:20:00,122.85,122.91,122.67,122.69,10100.0,97.1188,97.1662,96.9765,96.9923,10100.0
2014-07-24 12:30:00,122.7,122.7,122.64,122.66,6800.0,97.0002,97.0002,96.9527,96.9685,6800.0
2014-07-24 12:40:00,122.68,122.72,122.57,122.58,5700.0,96.9844,97.016,96.8974,96.9053,5700.0
2014-07-24 12:50:00,122.57,122.57,122.44,122.53,8600.0,96.8974,96.8974,96.7946,96.8658,8600.0
2014-07-24 13:00:00,122.54,122.57,122.27,122.3,5100.0,96.8737,96.8974,96.6602,96.684,5100.0
2014-07-24 13:10:00,122.3,122.44,122.3,122.44,6800.0,96.684,96.7946,96.684,96.7946,6800.0
2014-07-24 13:20:00,122.43,122.61,122.43,122.57,7900.0,96.7867,96.929,96.7867,96.8974,7900.0
2014-07-24 13:30:00,122.6,122.65,122.52,122.52,3500.0,96.9211,96.9606,96.8579,96.8579,3500.0
2014-07-24 13:40:00,122.53,122.61,122.51,122.61,2500.0,96.8658,96.929,96.85,96.929,2500.0
2014-07-24 13:50:00,122.63,122.7,122.59,122.66,5900.0,96.9448,97.0002,96.9132,96.9685,5900.0
2014-07-24 14:00:00,122.66,122.66,122.59,122.65,2500.0,96.9685,96.9685,96.9132,96.9606,2500.0
2014-07-24 14:10:00,122.67,122.7,122.64,122.69,3000.0,96.9765,97.0002,96.9527,96.9923,3000.0
2014-07-24 14:20:00,122.7,122.82,122.7,122.8,4000.0,97.0002,97.095,97.0002,97.0792,4000.0
2014-07-24 14:30:00,122.8,122.83,122.64,122.65,4100.0,97.0792,97.1029,96.9527,96.9606,4100.0
2014-07-24 14:40:00,122.67,122.72,122.65,122.71,3500.0,96.9765,97.016,96.9606,97.0081,3500.0
2014-07-24 14:50:00,122.68,122.79,122.62,122.62,3200.0,96.9844,97.0713,96.9369,96.9369,3200.0
2014-07-24 15:00:00,122.58,122.69,122.58,122.69,3900.0,96.9053,96.9923,96.9053,96.9923,3900.0
2014-07-24 15:10:00,122.67,122.73,122.62,122.65,18200.0,96.9765,97.0239,96.9369,96.9606,18200.0
2014-07-24 15:20:00,122.64,122.65,122.57,122.61,17800.0,96.9527,96.9606,96.8974,96.929,17800.0
2014-07-24 15:30:00,122.6,122.67,122.58,122.61,30700.0,96.9211,96.9765,96.9053,96.929,30700.0
2014-07-24 15:40:00,122.61,122.68,122.6,122.62,26000.0,96.929,96.9844,96.9211,96.9369,26000.0
2014-07-24 15:50:00,122.62,122.66,122.49,122.52,27600.0,96.9369,96.9685,96.8342,96.8579,27600.0
2014-07-25 09:30:00,121.9,122.13,121.32,121.7,25600.0,96.3677,96.5496,95.9092,96.2096,25600.0
2014-07-25 09:40:00,121.72,122.23,121.72,122.09,15400.0,96.2254,96.6286,96.2254,96.5179,15400.0
2014-07-25 09:50:00,122.13,122.34,122.13,122.24,6400.0,96.5496,96.7156,96.5496,96.6365,6400.0
2014-07-25 10:00:00,122.29,122.29,122.02,122.02,4800.0,96.676,96.676,96.4626,96.4626,4800.0
2014-07-25 10:10:00,122.06,122.22,122.02,122.18,5300.0,96.4942,96.6207,96.4626,96.5891,5300.0
2014-07-25 10:20:00,122.15,122.33,122.14,122.18,14900.0,96.5654,96.7077,96.5575,96.5891,14900.0
2014-07-25 10:30:00,122.16,122.32,122.15,122.32,7600.0,96.5733,96.6998,96.5654,96.6998,7600.0
2014-07-25 10:40:00,122.36,122.37,122.2,122.32,13100.0,96.7314,96.7393,96.6049,96.6998,13100.0
2014-07-25 10:50:00,122.35,122.4,122.17,122.18,15500.0,96.7235,96.763,96.5812,96.5891,15500.0
2014-07-25 11:00:00,122.16,122.16,121.94,122.03,7300.0,96.5733,96.5733,96.3994,96.4705,7300.0
2014-07-25 11:10:00,122.03,122.07,121.88,121.9,6700.0,96.4705,96.5021,96.3519,96.3677,6700.0
2014-07-25 11:20:00,121.88,121.97,121.66,121.94,6100.0,96.3519,96.4231,96.178,96.3994,6100.0
2014-07-25 11:30:00,121.93,122.02,121.92,121.96,7000.0,96.3914,96.4626,96.3835,96.4152,7000.0
2014-07-25 11:40:00,121.94,122.14,121.94,122.14,3900.0,96.3994,96.5575,96.3994,96.5575,3900.0
2014-07-25 11:50:00,122.16,122.25,122.14,122.16,3500.0,96.5733,96.6444,96.5575,96.5733,3500.0
2014-07-25 12:00:00,122.18,122.32,122.18,122.32,3100.0,96.5891,96.6998,96.5891,96.6998,3100.0
2014-07-25 12:10:00,122.34,122.41,122.3,122.4,5000.0,96.7156,96.7709,96.684,96.763,5000.0
2014-07-25 12:20:00,122.39,122.46,122.32,122.35,6000.0,96.7551,96.8104,96.6998,96.7235,6000.0
2014-07-25 12:30:00,122.31,122.35,122.3,122.31,1600.0,96.6919,96.7235,96.684,96.6919,1600.0
2014-07-25 12:40:00,122.32,122.47,122.3,122.38,3400.0,96.6998,96.8183,96.684,96.7472,3400.0
2014-07-25 12:50:00,122.39,122.4,122.33,122.38,4300.0,96.7551,96.763,96.7077,96.7472,4300.0
2014-07-25 13:00:00,122.36,122.4,122.32,122.38,5000.0,96.7314,96.763,96.6998,96.7472,5000.0
2014-07-25 13:10:00,122.39,122.43,122.35,122.38,3000.0,96.7551,96.7867,96.7235,96.7472,3000.0
2014-07-25 13:20:00,122.36,122.37,122.25,122.27,4500.0,96.7314,96.7393,96.6444,96.6602,4500.0
2014-07-25 13:30:00,122.26,122.29,122.06,122.14,3500.0,96.6523,96.676,96.4942,96.5575,3500.0
2014-07-25 13:40:00,122.15,122.2,122.13,122.17,2000.0,96.5654,96.6049,96.5496,96.5812,2000.0
2014-07-25 13:50:00,122.16,122.19,122.1,122.11,9100.0,96.5733,96.597,96.5258,96.5337,9100.0
2014-07-25 14:00:00,122.08,122.2,122.04,122.2,3800.0,96.51,96.6049,96.4784,96.6049,3800.0
2014-07-25 14:10:00,122.23,122.26,122.16,122.26,4100.0,96.6286,96.6523,96.5733,96.6523,4100.0
2014-07-25 14:20:00,122.28,122.29,122.18,122.27,4300.0,96.6681,96.676,96.5891,96.6602,4300.0
2014-07-25 14:30:00,122.3,122.3,122.17,122.21,4200.0,96.684,96.684,96.5812,96.6128,4200.0
2014-07-25 14:40:00,122.23,122.36,122.23,122.34,4500.0,96.6286,96.7314,96.6286,96.7156,4500.0
2014-07-25 14:50:00,122.3,122.3,122.15,122.27,6600.0,96.684,96.684,96.5654,96.6602,6600.0
2014-07-25 15:00:00,122.29,122.37,122.26,122.29,10000.0,96.676,96.7393,96.6523,96.676,10000.0
2014-07-25 15:10:00,122.29,122.32,122.19,122.24,6500.0,96.676,96.6998,96.597,96.6365,6500.0
2014-07-25 15:20:00,122.24,122.31,122.16,122.2,5900.0,96.6365,96.6919,96.5733,96.6049,5900.0
2014-07-25 15:30:00,122.2,122.3,122.16,122.16,11800.0,96.6049,96.684,96.5733,96.5733,11800.0
2014-07-25 15:40:00,122.15,122.37,122.14,122.37,17500.0,96.5654,96.7393,96.5575,96.7393,17500.0
2014-07-25 15:50:00,122.34,122.35,122.22,122.28,48400.0,96.7156,96.7235,96.6207,96.6681,48400.0
2014-07-28 09:30:00,121.86,122.15,121.49,121.87,36800.0,96.3361,96.5654,96.0436,96.344,36800.0
2014-07-28 09:40:00,121.86,122.14,121.32,121.37,15400.0,96.3361,96.5575,95.9092,95.9487,15400.0
2014-07-28 09:50:00,121.38,121.54,121.26,121.34,11000.0,95.9566,96.0831,95.8618,95.925,11000.0
2014-07-28 10:00:00,121.27,121.34,120.75,120.75,13300.0,95.8697,95.925,95.4586,95.4586,13300.0
2014-07-28 10:10:00,120.74,120.85,120.67,120.77,20300.0,95.4507,95.5377,95.3954,95.4744,20300.0
2014-07-28 10:20:00,120.92,120.92,120.69,120.69,20800.0,95.593,95.593,95.4112,95.4112,20800.0
2014-07-28 10:30:00,120.69,121.0,120.67,120.96,10800.0,95.4112,95.6562,95.3954,95.6246,10800.0
2014-07-28 10:40:00,120.97,121.04,120.91,120.92,10000.0,95.6325,95.6879,95.5851,95.593,10000.0
2014-07-28 10:50:00,120.9,120.95,120.73,120.8,14300.0,95.5772,95.6167,95.4428,95.4981,14300.0
2014-07-28 11:00:00,120.79,120.79,120.6,120.72,14800.0,95.4902,95.4902,95.34,95.4349,14800.0
2014-07-28 11:10:00,120.73,120.88,120.66,120.74,13300.0,95.4428,95.5614,95.3875,95.4507,13300.0
2014-07-28 11:20:00,120.78,121.01,120.78,121.0,21400.0,95.4823,95.6641,95.4823,95.6562,21400.0
2014-07-28 11:30:00,121.0,121.04,120.92,120.92,16400.0,95.6562,95.6879,95.593,95.593,16400.0
2014-07-28 11:40:00,120.94,121.0,120.94,120.98,10000.0,95.6088,95.6562,95.6088,95.6404,10000.0
2014-07-28 11:50:00,120.99,121.03,120.94,121.02,13000.0,95.6483,95.68,95.6088,95.6721,13000.0
2014-07-28 12:00:00,121.0,121.08,120.99,121.05,16300.0,95.6562,95.7195,95.6483,95.6958,16300.0
2014-07-28 12:10:00,121.04,121.05,120.85,120.89,8200.0,95.6879,95.6958,95.5377,95.5693,8200.0
2014-07-28 12:20:00,120.9,121.0,120.9,120.92,6900.0,95.5772,95.6562,95.5772,95.593,6900.0
2014-07-28 12:30:00,120.92,120.97,120.88,120.88,5400.0,95.593,95.6325,95.5614,95.5614,5400.0
2014-07-28 12:40:00,120.9,121.0,120.9,120.98,7500.0,95.5772,95.6562,95.5772,95.6404,7500.0
2014-07-28 12:50:00,121.0,121.05,120.95,120.99,13700.0,95.6562,95.6958,95.6167,95.6483,13700.0
2014-07-28 13:00:00,120.96,121.04,120.95,121.0,9900.0,95.6246,95.6879,95.6167,95.6562,9900.0
2014-07-28 13:10:00,121.01,121.09,121.0,121.0,14100.0,95.6641,95.7274,95.6562,95.6562,14100.0
2014-07-28 13:20:00,121.0,121.24,121.0,121.22,10800.0,95.6562,95.846,95.6562,95.8302,10800.0
2014-07-28 13:30:00,121.22,121.54,121.22,121.54,10100.0,95.8302,96.0831,95.8302,96.0831,10100.0
2014-07-28 13:40:00,121.56,121.62,121.48,121.5,9500.0,96.0989,96.1464,96.0357,96.0515,9500.0
2014-07-28 13:50:00,121.5,121.57,121.48,121.52,12100.0,96.0515,96.1069,96.0357,96.0673,12100.0
2014-07-28 14:00:00,121.49,121.67,121.48,121.65,15100.0,96.0436,96.1859,96.0357,96.1701,15100.0
2014-07-28 14:10:00,121.61,121.68,121.52,121.52,8800.0,96.1385,96.1938,96.0673,96.0673,8800.0
2014-07-28 14:20:00,121.52,121.57,121.47,121.51,14100.0,96.0673,96.1069,96.0278,96.0594,14100.0
2014-07-28 14:30:00,121.51,121.57,121.44,121.51,14100.0,96.0594,96.1069,96.0041,96.0594,14100.0
2014-07-28 14:40:00,121.53,121.53,121.42,121.48,13500.0,96.0752,96.0752,95.9883,96.0357,13500.0
2014-07-28 14:50:00,121.49,121.54,121.44,121.5,19200.0,96.0436,96.0831,96.0041,96.0515,19200.0
2014-07-28 15:00:00,121.5,121.55,121.44,121.49,10800.0,96.0515,96.091,96.0041,96.0436,10800.0
2014-07-28 15:10:00,121.48,121.53,121.41,121.51,13400.0,96.0357,96.0752,95.9804,96.0594,13400.0
2014-07-28 15:20:00,121.49,121.55,121.47,121.5,14400.0,96.0436,96.091,96.0278,96.0515,14400.0
2014-07-28 15:30:00,121.51,121.6,121.45,121.5,28800.0,96.0594,96.1306,96.012,96.0515,28800.0
2014-07-28 15:40:00,121.5,121.62,121.44,121.57,24100.0,96.0515,96.1464,96.0041,96.1069,24100.0
2014-07-28 15:50:00,121.55,121.62,121.46,121.48,80800.0,96.091,96.1464,96.0199,96.0357,80800.0
2014-07-29 09:30:00,121.56,122.0,121.56,121.76,25100.0,96.0989,96.4468,96.0989,96.2571,25100.0
2014-07-29 09:40:00,121.63,121.84,121.35,121.81,10600.0,96.1543,96.3203,95.9329,96.2966,10600.0
2014-07-29 09:50:00,121.78,121.96,121.51,121.51,11600.0,96.2729,96.4152,96.0594,96.0594,11600.0
2014-07-29 10:00:00,121.59,122.49,121.59,122.39,14900.0,96.1227,96.8342,96.1227,96.7551,14900.0
2014-07-29 10:10:00,122.36,122.45,122.12,122.37,8100.0,96.7314,96.8025,96.5417,96.7393,8100.0
2014-07-29 10:20:00,122.41,122.47,122.23,122.42,6300.0,96.7709,96.8183,96.6286,96.7788,6300.0
2014-07-29 10:30:00,122.42,122.43,122.12,122.19,19500.0,96.7788,96.7867,96.5417,96.597,19500.0
2014-07-29 10:40:00,122.23,122.36,122.21,122.34,5700.0,96.6286,96.7314,96.6128,96.7156,5700.0
2014-07-29 10:50:00,122.4,122.46,122.24,122.25,28100.0,96.763,96.8104,96.6365,96.6444,28100.0
2014-07-29 11:00:00,122.25,122.29,121.84,121.91,17400.0,96.6444,96.676,96.3203,96.3756,17400.0
2014-07-29 11:10:00,121.86,121.97,121.72,121.84,7300.0,96.3361,96.4231,96.2254,96.3203,7300.0
2014-07-29 11:20:00,121.89,121.89,121.44,121.45,9500.0,96.3598,96.3598,96.0041,96.012,9500.0
2014-07-29 11:30:00,121.38,121.42,121.04,121.22,10400.0,95.9566,95.9883,95.6879,95.8302,10400.0
2014-07-29 11:40:00,121.28,121.66,121.28,121.6,5500.0,95.8776,96.178,95.8776,96.1306,5500.0
2014-07-29 11:50:00,121.59,121.81,121.59,121.81,7200.0,96.1227,96.2966,96.1227,96.2966,7200.0
2014-07-29 12:00:00,121.81,121.86,121.68,121.86,7300.0,96.2966,96.3361,96.1938,96.3361,7300.0
2014-07-29 12:10:00,121.82,121.96,121.78,121.88,7700.0,96.3045,96.4152,96.2729,96.3519,7700.0
2014-07-29 12:20:00,121.89,122.21,121.88,122.16,11100.0,96.3598,96.6128,96.3519,96.5733,11100.0
2014-07-29 12:30:00,122.16,122.36,122.12,122.25,8000.0,96.5733,96.7314,96.5417,96.6444,8000.0
2014-07-29 12:40:00,122.26,122.47,122.21,122.4,15400.0,96.6523,96.8183,96.6128,96.763,15400.0
2014-07-29 12:50:00,122.42,122.42,122.11,122.12,28400.0,96.7788,96.7788,96.5337,96.5417,28400.0
2014-07-29 13:00:00,122.14,122.24,121.95,122.01,11400.0,96.5575,96.6365,96.4073,96.4547,11400.0
2014-07-29 13:10:00,121.95,121.95,121.86,121.93,8400.0,96.4073,96.4073,96.3361,96.3914,8400.0
2014-07-29 13:20:00,121.92,122.05,121.9,121.94,12100.0,96.3835,96.4863,96.3677,96.3994,12100.0
2014-07-29 13:30:00,121.91,121.98,121.81,121.87,13100.0,96.3756,96.431,96.2966,96.344,13100.0
2014-07-29 13:40:00,121.88,121.91,121.83,121.85,3300.0,96.3519,96.3756,96.3124,96.3282,3300.0
2014-07-29 13:50:00,121.81,121.92,121.77,121.78,9000.0,96.2966,96.3835,96.265,96.2729,9000.0
2014-07-29 14:00:00,121.79,121.88,121.72,121.76,7300.0,96.2808,96.3519,96.2254,96.2571,7300.0
2014-07-29 14:10:00,121.76,121.78,121.57,121.57,11900.0,96.2571,96.2729,96.1069,96.1069,11900.0
2014-07-29 14:20:00,121.6,121.6,121.17,121.4,9900.0,96.1306,96.1306,95.7906,95.9725,9900.0
2014-07-29 14:30:00,121.4,121.49,121.38,121.48,7600.0,95.9725,96.0436,95.9566,96.0357,7600.0
2014-07-29 14:40:00,121.44,121.53,121.4,121.51,7900.0,96.0041,96.0752,95.9725,96.0594,7900.0
2014-07-29 14:50:00,121.51,121.51,121.34,121.34,6700.0,96.0594,96.0594,95.925,95.925,6700.0
2014-07-29 15:00:00,121.3,121.48,121.17,121.45,8800.0,95.8934,96.0357,95.7906,96.012,8800.0
2014-07-29 15:10:00,121.48,121.48,121.34,121.4,10600.0,96.0357,96.0357,95.925,95.9725,10600.0
2014-07-29 15:20:00,121.4,121.43,121.22,121.25,15200.0,95.9725,95.9962,95.8302,95.8539,15200.0
2014-07-29 15:30:00,121.24,121.3,121.17,121.28,17000.0,95.846,95.8934,95.7906,95.8776,17000.0
2014-07-29 15:40:00,121.28,121.28,120.85,121.04,24400.0,95.8776,95.8776,95.5377,95.6879,24400.0
2014-07-29 15:50:00,121.05,121.1,120.84,120.86,71000.0,95.6958,95.7353,95.5298,95.5456,71000.0
2014-07-30 09:30:00,123.9,127.0,123.9,125.01,83500.0,97.9488,100.3995,97.9488,98.8263,83500.0
2014-07-30 09:40:00,125.0,125.14,123.2,123.5,54300.0,98.8184,98.9291,97.3954,97.6326,54300.0
2014-07-30 09:50:00,123.5,123.99,121.93,123.76,54800.0,97.6326,98.02,96.3914,97.8382,54800.0
2014-07-30 10:00:00,123.59,123.84,122.95,123.41,32800.0,97.7038,97.9014,97.1978,97.5615,32800.0
2014-07-30 10:10:00,123.47,123.84,123.36,123.84,18200.0,97.6089,97.9014,97.5219,97.9014,18200.0
2014-07-30 10:20:00,123.78,123.94,123.6,123.72,20700.0,97.854,97.9804,97.7117,97.8065,20700.0
2014-07-30 10:30:00,123.72,124.21,123.36,123.88,19600.0,97.8065,98.1939,97.5219,97.933,19600.0
2014-07-30 10:40:00,123.9,123.9,123.22,123.43,16300.0,97.9488,97.9488,97.4113,97.5773,16300.0
2014-07-30 10:50:00,123.42,123.69,123.38,123.48,22100.0,97.5694,97.7828,97.5377,97.6168,22100.0
2014-07-30 11:00:00,123.44,123.54,123.18,123.43,22800.0,97.5852,97.6642,97.3796,97.5773,22800.0
2014-07-30 11:10:00,123.42,123.56,123.13,123.31,17400.0,97.5694,97.68,97.3401,97.4824,17400.0
2014-07-30 11:20:00,123.31,123.31,122.96,123.12,18500.0,97.4824,97.4824,97.2057,97.3322,18500.0
2014-07-30 11:30:00,123.13,123.13,122.87,122.94,21500.0,97.3401,97.3401,97.1346,97.1899,21500.0
2014-07-30 11:40:00,122.9,123.04,122.82,122.82,13400.0,97.1583,97.269,97.095,97.095,13400.0
2014-07-30 11:50:00,122.79,122.79,122.44,122.61,10800.0,97.0713,97.0713,96.7946,96.929,10800.0
2014-07-30 12:00:00,122.57,122.68,122.44,122.58,6500.0,96.8974,96.9844,96.7946,96.9053,6500.0
2014-07-30 12:10:00,122.53,122.73,122.51,122.56,8400.0,96.8658,97.0239,96.85,96.8895,8400.0
2014-07-30 12:20:00,122.51,122.84,122.51,122.57,13100.0,96.85,97.1108,96.85,96.8974,13100.0
2014-07-30 12:30:00,122.54,122.78,122.53,122.71,10000.0,96.8737,97.0634,96.8658,97.0081,10000.0
2014-07-30 12:40:00,122.72,122.83,122.6,122.81,10500.0,97.016,97.1029,96.9211,97.0871,10500.0
2014-07-30 12:50:00,122.84,122.86,122.71,122.83,3700.0,97.1108,97.1267,97.0081,97.1029,3700.0
2014-07-30 13:00:00,122.82,122.86,122.67,122.75,9100.0,97.095,97.1267,96.9765,97.0397,9100.0
2014-07-30 13:10:00,122.74,122.85,122.7,122.7,8200.0,97.0318,97.1188,97.0002,97.0002,8200.0
2014-07-30 13:20:00,122.71,122.79,122.65,122.74,7400.0,97.0081,97.0713,96.9606,97.0318,7400.0
2014-07-30 13:30:00,122.79,123.07,122.75,122.86,11700.0,97.0713,97.2927,97.0397,97.1267,11700.0
2014-07-30 13:40:00,122.87,123.08,122.81,123.02,5400.0,97.1346,97.3006,97.0871,97.2531,5400.0
2014-07-30 13:50:00,123.03,123.24,123.03,123.19,6700.0,97.2611,97.4271,97.2611,97.3875,6700.0
2014-07-30 14:00:00,123.24,123.83,123.01,123.6,47500.0,97.4271,97.8935,97.2452,97.7117,47500.0
2014-07-30 14:10:00,123.57,123.79,123.45,123.62,28000.0,97.6879,97.8619,97.5931,97.7275,28000.0
2014-07-30 14:20:00,123.57,123.68,123.44,123.65,13400.0,97.6879,97.7749,97.5852,97.7512,13400.0
2014-07-30 14:30:00,123.6,123.76,123.43,123.62,13400.0,97.7117,97.8382,97.5773,97.7275,13400.0
2014-07-30 14:40:00,123.57,123.68,123.33,123.6,21200.0,97.6879,97.7749,97.4982,97.7117,21200.0
2014-07-30 14:50:00,123.6,123.65,123.44,123.55,21600.0,97.7117,97.7512,97.5852,97.6721,21600.0
2014-07-30 15:00:00,123.61,123.63,123.41,123.6,29700.0,97.7196,97.7354,97.5615,97.7117,29700.0
2014-07-30 15:10:00,123.62,123.8,123.47,123.76,95800.0,97.7275,97.8698,97.6089,97.8382,95800.0
2014-07-30 15:20:00,123.75,123.9,123.69,123.9,20000.0,97.8302,97.9488,97.7828,97.9488,20000.0
2014-07-30 15:30:00,123.98,124.12,123.88,124.02,33400.0,98.0121,98.1227,97.933,98.0437,33400.0
2014-07-30 15:40:00,124.03,124.05,123.51,123.51,49600.0,98.0516,98.0674,97.6405,97.6405,49600.0
2014-07-30 15:50:00,123.53,123.65,123.41,123.43,138600.0,97.6563,97.7512,97.5615,97.5773,138600.0
2014-07-31 09:30:00,122.17,122.58,121.9,121.93,35900.0,96.5812,96.9053,96.3677,96.3914,35900.0
2014-07-31 09:40:00,121.97,122.22,121.9,122.11,35100.0,96.4231,96.6207,96.3677,96.5337,35100.0
2014-07-31 09:50:00,122.13,122.2,121.93,122.1,26500.0,96.5496,96.6049,96.3914,96.5258,26500.0
2014-07-31 10:00:00,122.1,122.2,121.86,121.96,35400.0,96.5258,96.6049,96.3361,96.4152,35400.0
2014-07-31 10:10:00,121.95,122.26,121.93,122.21,16900.0,96.4073,96.6523,96.3914,96.6128,16900.0
2014-07-31 10:20:00,122.2,122.22,121.71,121.79,18500.0,96.6049,96.6207,96.2175,96.2808,18500.0
2014-07-31 10:30:00,121.77,121.87,121.32,121.58,21900.0,96.265,96.344,95.9092,96.1148,21900.0
2014-07-31 10:40:00,121.58,121.58,121.35,121.45,12900.0,96.1148,96.1148,95.9329,96.012,12900.0
2014-07-31 10:50:00,121.41,121.49,120.63,120.66,53100.0,95.9804,96.0436,95.3637,95.3875,53100.0
2014-07-31 11:00:00,120.7,121.12,120.7,121.1,36000.0,95.4191,95.7511,95.4191,95.7353,36000.0
2014-07-31 11:10:00,121.12,121.14,120.93,121.1,20800.0,95.7511,95.7669,95.6009,95.7353,20800.0
2014-07-31 11:20:00,121.06,121.22,120.82,120.82,18100.0,95.7037,95.8302,95.5139,95.5139,18100.0
2014-07-31 11:30:00,120.82,120.9,120.59,120.82,14100.0,95.5139,95.5772,95.3321,95.5139,14100.0
2014-07-31 11:40:00,120.87,121.05,120.81,120.98,26700.0,95.5535,95.6958,95.506,95.6404,26700.0
2014-07-31 11:50:00,120.92,120.97,120.67,120.72,10500.0,95.593,95.6325,95.3954,95.4349,10500.0
2014-07-31 12:00:00,120.63,120.82,120.57,120.81,10800.0,95.3637,95.5139,95.3163,95.506,10800.0
2014-07-31 12:10:00,120.75,120.75,120.42,120.43,7500.0,95.4586,95.4586,95.1977,95.2056,7500.0
2014-07-31 12:20:00,120.47,120.5,120.23,120.34,11500.0,95.2372,95.261,95.0475,95.1345,11500.0
2014-07-31 12:30:00,120.38,120.61,120.3,120.59,13100.0,95.1661,95.3479,95.1029,95.3321,13100.0
2014-07-31 12:40:00,120.57,120.79,120.57,120.72,15600.0,95.3163,95.4902,95.3163,95.4349,15600.0
2014-07-31 12:50:00,120.68,120.78,120.43,120.45,13400.0,95.4033,95.4823,95.2056,95.2214,13400.0
2014-07-31 13:00:00,120.49,120.54,120.39,120.5,14600.0,95.2531,95.2926,95.174,95.261,14600.0
2014-07-31 13:10:00,120.47,120.5,120.23,120.35,7300.0,95.2372,95.261,95.0475,95.1424,7300.0
2014-07-31 13:20:00,120.4,120.42,120.17,120.42,8800.0,95.1819,95.1977,95.0001,95.1977,8800.0
2014-07-31 13:30:00,120.42,120.81,120.4,120.78,7100.0,95.1977,95.506,95.1819,95.4823,7100.0
2014-07-31 13:40:00,120.78,120.78,120.46,120.55,7300.0,95.4823,95.4823,95.2293,95.3005,7300.0
2014-07-31 13:50:00,120.58,120.67,120.37,120.56,7700.0,95.3242,95.3954,95.1582,95.3084,7700.0
2014-07-31 14:00:00,120.58,120.76,120.57,120.59,5900.0,95.3242,95.4665,95.3163,95.3321,5900.0
2014-07-31 14:10:00,120.62,120.66,120.28,120.32,39700.0,95.3558,95.3875,95.087,95.1187,39700.0
2014-07-31 14:20:00,120.3,120.5,120.28,120.48,16600.0,95.1029,95.261,95.087,95.2452,16600.0
2014-07-31 14:30:00,120.47,120.51,120.29,120.32,10300.0,95.2372,95.2689,95.095,95.1187,10300.0
2014-07-31 14:40:00,120.34,120.34,119.99,120.09,21200.0,95.1345,95.1345,94.8578,94.9368,21200.0
2014-07-31 14:50:00,120.13,120.18,119.88,119.89,17100.0,94.9685,95.008,94.7708,94.7787,17100.0
2014-07-31 15:00:00,119.88,120.14,119.84,119.98,14400.0,94.7708,94.9764,94.7392,94.8499,14400.0
2014-07-31 15:10:00,119.98,119.99,119.8,119.93,39100.0,94.8499,94.8578,94.7076,94.8104,39100.0
2014-07-31 15:20:00,119.94,119.96,119.71,119.86,31800.0,94.8183,94.8341,94.6364,94.755,31800.0
2014-07-31 15:30:00,119.85,119.99,119.77,119.97,20500.0,94.7471,94.8578,94.6839,94.842,20500.0
2014-07-31 15:40:00,119.96,120.05,119.65,119.79,47600.0,94.8341,94.9052,94.589,94.6997,47600.0
2014-07-31 15:50:00,119.76,119.78,119.53,119.61,99600.0,94.676,94.6918,94.4941,94.5574,99600.0
2014-08-01 09:30:00,119.6,119.97,118.61,119.97,30900.0,94.5495,94.842,93.7668,94.842,30900.0
2014-08-01 09:40:00,120.0,120.0,119.32,119.43,17000.0,94.8657,94.8657,94.3281,94.4151,17000.0
2014-08-01 09:50:00,119.47,119.81,119.38,119.72,15900.0,94.4467,94.7155,94.3756,94.6443,15900.0
2014-08-01 10:00:00,119.74,119.93,119.47,119.59,20600.0,94.6601,94.8104,94.4467,94.5416,20600.0
2014-08-01 10:10:00,119.55,119.58,118.91,118.91,20000.0,94.5099,94.5337,94.004,94.004,20000.0
2014-08-01 10:20:00,118.98,119.15,118.88,119.11,21800.0,94.0593,94.1937,93.9803,94.1621,21800.0
2014-08-01 10:30:00,119.09,119.13,118.8,118.91,25800.0,94.1463,94.1779,93.917,94.004,25800.0
2014-08-01 10:40:00,118.93,118.97,118.65,118.65,10000.0,94.0198,94.0514,93.7985,93.7985,10000.0
2014-08-01 10:50:00,118.61,118.68,118.35,118.41,31200.0,93.7668,93.8222,93.5613,93.6087,31200.0
2014-08-01 11:00:00,118.38,118.42,117.91,117.98,32200.0,93.585,93.6166,93.2134,93.2688,32200.0
2014-08-01 11:10:00,118.0,118.03,117.82,117.87,15200.0,93.2846,93.3083,93.1423,93.1818,15200.0
2014-08-01 11:20:00,117.89,118.07,117.8,117.94,13300.0,93.1976,93.3399,93.1265,93.2372,13300.0
2014-08-01 11:30:00,117.95,118.07,117.8,117.94,39400.0,93.2451,93.3399,93.1265,93.2372,39400.0
2014-08-01 11:40:00,117.96,118.03,117.85,117.94,9900.0,93.253,93.3083,93.166,93.2372,9900.0
2014-08-01 11:50:00,117.92,117.92,117.58,117.67,14400.0,93.2214,93.2214,92.9526,93.0237,14400.0
2014-08-01 12:00:00,117.7,117.89,117.66,117.73,43100.0,93.0474,93.1976,93.0158,93.0711,43100.0
2014-08-01 12:10:00,117.78,117.82,117.51,117.64,38900.0,93.1107,93.1423,92.8972,93.0,38900.0
2014-08-01 12:20:00,117.66,117.8,117.53,117.59,7900.0,93.0158,93.1265,92.913,92.9605,7900.0
2014-08-01 12:30:00,117.64,117.77,117.41,117.41,11900.0,93.0,93.1028,92.8182,92.8182,11900.0
2014-08-01 12:40:00,117.44,117.49,117.21,117.21,14900.0,92.8419,92.8814,92.6601,92.6601,14900.0
2014-08-01 12:50:00,117.23,117.65,117.21,117.63,23700.0,92.6759,93.0079,92.6601,92.9921,23700.0
2014-08-01 13:00:00,117.62,117.88,117.61,117.85,42800.0,92.9842,93.1897,92.9763,93.166,42800.0
2014-08-01 13:10:00,117.86,118.24,117.86,118.22,28600.0,93.1739,93.4743,93.1739,93.4585,28600.0
2014-08-01 13:20:00,118.18,118.36,117.94,118.36,49100.0,93.4269,93.5692,93.2372,93.5692,49100.0
2014-08-01 13:30:00,118.37,118.43,118.1,118.39,29500.0,93.5771,93.6245,93.3637,93.5929,29500.0
2014-08-01 13:40:00,118.4,118.65,118.32,118.6,22400.0,93.6008,93.7985,93.5376,93.7589,22400.0
2014-08-01 13:50:00,118.62,118.71,118.37,118.7,16400.0,93.7747,93.8459,93.5771,93.838,16400.0
2014-08-01 14:00:00,118.72,118.84,118.48,118.84,33700.0,93.8538,93.9487,93.6641,93.9487,33700.0
2014-08-01 14:10:00,118.85,119.09,118.8,119.02,23300.0,93.9566,94.1463,93.917,94.091,23300.0
2014-08-01 14:20:00,119.06,119.09,118.75,118.75,23700.0,94.1226,94.1463,93.8775,93.8775,23700.0
2014-08-01 14:30:00,118.8,118.84,118.6,118.69,16900.0,93.917,93.9487,93.7589,93.8301,16900.0
2014-08-01 14:40:00,118.71,118.72,118.37,118.43,20600.0,93.8459,93.8538,93.5771,93.6245,20600.0
2014-08-01 14:50:00,118.37,118.46,118.3,118.39,18900.0,93.5771,93.6482,93.5218,93.5929,18900.0
2014-08-01 15:00:00,118.38,118.7,118.33,118.52,22400.0,93.585,93.838,93.5455,93.6957,22400.0
2014-08-01 15:10:00,118.53,118.74,118.49,118.65,23900.0,93.7036,93.8696,93.672,93.7985,23900.0
2014-08-01 15:20:00,118.67,118.79,118.52,118.52,24200.0,93.8143,93.9091,93.6957,93.6957,24200.0
2014-08-01 15:30:00,118.53,118.68,118.45,118.63,28700.0,93.7036,93.8222,93.6403,93.7826,28700.0
2014-08-01 15:40:00,118.63,118.67,118.38,118.41,42300.0,93.7826,93.8143,93.585,93.6087,42300.0
2014-08-01 15:50:00,118.39,118.41,118.14,118.23,79100.0,93.5929,93.6087,93.3953,93.4664,79100.0
2014-08-04 09:30:00,118.2,119.04,118.2,118.57,23800.0,93.4427,94.1068,93.4427,93.7352,23800.0
2014-08-04 09:40:00,118.56,118.76,118.42,118.51,13800.0,93.7273,93.8854,93.6166,93.6878,13800.0
2014-08-04 09:50:00,118.55,118.88,118.5,118.71,22000.0,93.7194,93.9803,93.6799,93.8459,22000.0
2014-08-04 10:00:00,118.75,118.81,118.54,118.67,16500.0,93.8775,93.9249,93.7115,93.8143,16500.0
2014-08-04 10:10:00,118.68,118.73,118.19,118.26,14900.0,93.8222,93.8617,93.4348,93.4901,14900.0
2014-08-04 10:20:00,118.3,118.54,118.27,118.39,11900.0,93.5218,93.7115,93.498,93.5929,11900.0
2014-08-04 10:30:00,118.44,118.54,118.06,118.08,17500.0,93.6324,93.7115,93.332,93.3478,17500.0
2014-08-04 10:40:00,118.07,118.18,117.92,118.16,39100.0,93.3399,93.4269,93.2214,93.4111,39100.0
2014-08-04 10:50:00,118.13,118.16,117.63,117.66,31300.0,93.3874,93.4111,92.9921,93.0158,31300.0
2014-08-04 11:00:00,117.65,118.03,117.63,117.98,15600.0,93.0079,93.3083,92.9921,93.2688,15600.0
2014-08-04 11:10:00,117.98,118.18,117.9,118.09,29000.0,93.2688,93.4269,93.2055,93.3557,29000.0
2014-08-04 11:20:00,118.09,118.3,118.03,118.18,18800.0,93.3557,93.5218,93.3083,93.4269,18800.0
2014-08-04 11:30:00,118.22,118.29,118.05,118.2,9200.0,93.4585,93.5139,93.3241,93.4427,9200.0
2014-08-04 11:40:00,118.21,118.22,117.97,118.04,7300.0,93.4506,93.4585,93.2609,93.3162,7300.0
2014-08-04 11:50:00,118.05,118.13,118.0,118.1,5800.0,93.3241,93.3874,93.2846,93.3637,5800.0
2014-08-04 12:00:00,118.12,118.18,118.04,118.09,8100.0,93.3795,93.4269,93.3162,93.3557,8100.0
2014-08-04 12:10:00,118.13,118.24,118.09,118.24,4400.0,93.3874,93.4743,93.3557,93.4743,4400.0
2014-08-04 12:20:00,118.16,118.52,118.13,118.46,9100.0,93.4111,93.6957,93.3874,93.6482,9100.0
2014-08-04 12:30:00,118.47,118.52,118.3,118.3,7600.0,93.6562,93.6957,93.5218,93.5218,7600.0
2014-08-04 12:40:00,118.3,118.43,118.29,118.33,5500.0,93.5218,93.6245,93.5139,93.5455,5500.0
2014-08-04 12:50:00,118.33,118.43,118.3,118.31,5400.0,93.5455,93.6245,93.5218,93.5297,5400.0
2014-08-04 13:00:00,118.3,118.41,118.3,118.35,3800.0,93.5218,93.6087,93.5218,93.5613,3800.0
2014-08-04 13:10:00,118.33,118.33,118.15,118.21,5200.0,93.5455,93.5455,93.4032,93.4506,5200.0
2014-08-04 13:20:00,118.22,118.42,118.21,118.31,5000.0,93.4585,93.6166,93.4506,93.5297,5000.0
2014-08-04 13:30:00,118.3,118.53,118.28,118.48,6200.0,93.5218,93.7036,93.506,93.6641,6200.0
2014-08-04 13:40:00,118.46,118.65,118.46,118.59,6400.0,93.6482,93.7985,93.6482,93.751,6400.0
2014-08-04 13:50:00,118.57,118.63,118.51,118.54,5800.0,93.7352,93.7826,93.6878,93.7115,5800.0
2014-08-04 14:00:00,118.6,118.65,118.54,118.54,6200.0,93.7589,93.7985,93.7115,93.7115,6200.0
2014-08-04 14:10:00,118.56,118.61,118.56,118.6,4500.0,93.7273,93.7668,93.7273,93.7589,4500.0
2014-08-04 14:20:00,118.56,118.62,118.52,118.59,6700.0,93.7273,93.7747,93.6957,93.751,6700.0
2014-08-04 14:30:00,118.59,118.78,118.59,118.78,11500.0,93.751,93.9012,93.751,93.9012,11500.0
2014-08-04 14:40:00,118.79,118.93,118.74,118.92,13000.0,93.9091,94.0198,93.8696,94.0119,13000.0
2014-08-04 14:50:00,118.95,119.0,118.89,118.96,12300.0,94.0356,94.0751,93.9882,94.0435,12300.0
2014-08-04 15:00:00,118.95,118.96,118.83,118.9,15100.0,94.0356,94.0435,93.9408,93.9961,15100.0
2014-08-04 15:10:00,118.9,119.1,118.9,119.09,18600.0,93.9961,94.1542,93.9961,94.1463,18600.0
2014-08-04 15:20:00,119.13,119.18,119.08,119.18,17000.0,94.1779,94.2174,94.1384,94.2174,17000.0
2014-08-04 15:30:00,119.18,119.39,119.16,119.36,17800.0,94.2174,94.3835,94.2016,94.3597,17800.0
2014-08-04 15:40:00,119.35,119.51,119.32,119.34,34400.0,94.3518,94.4783,94.3281,94.3439,34400.0
2014-08-04 15:50:00,119.33,119.39,119.06,119.09,98800.0,94.336,94.3835,94.1226,94.1463,98800.0
2014-08-05 09:30:00,118.29,118.59,118.14,118.59,13100.0,93.5139,93.751,93.3953,93.751,13100.0
2014-08-05 09:40:00,118.64,118.79,118.35,118.36,25000.0,93.7905,93.9091,93.5613,93.5692,25000.0
2014-08-05 09:50:00,118.26,118.26,117.62,118.07,28000.0,93.4901,93.4901,92.9842,93.3399,28000.0
2014-08-05 10:00:00,118.08,118.16,117.77,118.08,23200.0,93.3478,93.4111,93.1028,93.3478,23200.0
2014-08-05 10:10:00,118.02,118.22,117.9,118.0,10900.0,93.3004,93.4585,93.2055,93.2846,10900.0
2014-08-05 10:20:00,118.05,118.41,118.05,118.33,6100.0,93.3241,93.6087,93.3241,93.5455,6100.0
2014-08-05 10:30:00,118.39,118.73,118.25,118.43,18000.0,93.5929,93.8617,93.4822,93.6245,18000.0
2014-08-05 10:40:00,118.48,118.54,118.29,118.47,6200.0,93.6641,93.7115,93.5139,93.6562,6200.0
2014-08-05 10:50:00,118.44,118.46,118.02,118.1,15200.0,93.6324,93.6482,93.3004,93.3637,15200.0
2014-08-05 11:00:00,118.14,118.18,117.96,118.08,11700.0,93.3953,93.4269,93.253,93.3478,11700.0
2014-08-05 11:10:00,118.07,118.53,118.03,118.53,8400.0,93.3399,93.7036,93.3083,93.7036,8400.0
2014-08-05 11:20:00,118.55,118.65,118.35,118.37,7900.0,93.7194,93.7985,93.5613,93.5771,7900.0
2014-08-05 11:30:00,118.41,118.45,118.21,118.24,10300.0,93.6087,93.6403,93.4506,93.4743,10300.0
2014-08-05 11:40:00,118.24,118.28,117.97,118.08,10100.0,93.4743,93.506,93.2609,93.3478,10100.0
2014-08-05 11:50:00,118.09,118.17,117.96,118.08,14000.0,93.3557,93.419,93.253,93.3478,14000.0
2014-08-05 12:00:00,118.12,118.2,117.92,118.07,10700.0,93.3795,93.4427,93.2214,93.3399,10700.0
2014-08-05 12:10:00,118.06,118.19,118.06,118.19,5100.0,93.332,93.4348,93.332,93.4348,5100.0
2014-08-05 12:20:00,118.13,118.17,117.88,118.14,7600.0,93.3874,93.419,93.1897,93.3953,7600.0
2014-08-05 12:30:00,118.15,118.16,117.83,117.95,9000.0,93.4032,93.4111,93.1502,93.2451,9000.0
2014-08-05 12:40:00,117.94,118.14,117.93,118.05,8700.0,93.2372,93.3953,93.2293,93.3241,8700.0
2014-08-05 12:50:00,118.04,118.17,117.99,118.05,2900.0,93.3162,93.419,93.2767,93.3241,2900.0
2014-08-05 13:00:00,118.13,118.22,118.03,118.15,6900.0,93.3874,93.4585,93.3083,93.4032,6900.0
2014-08-05 13:10:00,118.15,118.32,118.13,118.23,6100.0,93.4032,93.5376,93.3874,93.4664,6100.0
2014-08-05 13:20:00,118.3,118.45,118.23,118.39,3900.0,93.5218,93.6403,93.4664,93.5929,3900.0
2014-08-05 13:30:00,118.34,118.36,117.6,117.6,20100.0,93.5534,93.5692,92.9684,92.9684,20100.0
2014-08-05 13:40:00,117.58,117.79,117.24,117.57,27400.0,92.9526,93.1186,92.6838,92.9447,27400.0
2014-08-05 13:50:00,117.5,117.7,117.39,117.45,11800.0,92.8893,93.0474,92.8024,92.8498,11800.0
2014-08-05 14:00:00,117.47,117.49,116.91,116.97,25600.0,92.8656,92.8814,92.4229,92.4703,25600.0
2014-08-05 14:10:00,117.02,117.43,117.02,117.39,29000.0,92.5099,92.834,92.5099,92.8024,29000.0
2014-08-05 14:20:00,117.33,117.57,117.32,117.54,12200.0,92.7549,92.9447,92.747,92.9209,12200.0
2014-08-05 14:30:00,117.57,117.78,117.55,117.55,14600.0,92.9447,93.1107,92.9289,92.9289,14600.0
2014-08-05 14:40:00,117.56,117.61,117.41,117.48,9400.0,92.9368,92.9763,92.8182,92.8735,9400.0
2014-08-05 14:50:00,117.5,117.55,117.29,117.38,7500.0,92.8893,92.9289,92.7233,92.7945,7500.0
2014-08-05 15:00:00,117.34,117.37,117.1,117.1,11400.0,92.7628,92.7866,92.5731,92.5731,11400.0
2014-08-05 15:10:00,117.19,117.4,117.07,117.31,11300.0,92.6443,92.8103,92.5494,92.7391,11300.0
2014-08-05 15:20:00,117.37,117.52,117.24,117.3,15000.0,92.7866,92.9051,92.6838,92.7312,15000.0
2014-08-05 15:30:00,117.34,117.74,117.28,117.66,22900.0,92.7628,93.0791,92.7154,93.0158,22900.0
2014-08-05 15:40:00,117.64,117.73,117.5,117.55,23800.0,93.0,93.0711,92.8893,92.9289,23800.0
2014-08-05 15:50:00,117.54,117.59,117.39,117.39,81500.0,92.9209,92.9605,92.8024,92.8024,81500.0
2014-08-06 09:30:00,116.75,117.32,116.73,117.25,19400.0,92.2964,92.747,92.2806,92.6917,19400.0
2014-08-06 09:40:00,117.23,118.1,117.16,117.98,53200.0,92.6759,93.3637,92.6205,93.2688,53200.0
2014-08-06 09:50:00,118.0,118.0,117.52,117.52,7900.0,93.2846,93.2846,92.9051,92.9051,7900.0
2014-08-06 10:00:00,117.58,117.86,117.52,117.59,26100.0,92.9526,93.1739,92.9051,92.9605,26100.0
2014-08-06 10:10:00,117.64,117.67,117.21,117.32,9600.0,93.0,93.0237,92.6601,92.747,9600.0
2014-08-06 10:20:00,117.36,118.03,117.36,117.94,19900.0,92.7786,93.3083,92.7786,93.2372,19900.0
2014-08-06 10:30:00,117.94,118.09,117.73,117.83,13300.0,93.2372,93.3557,93.0711,93.1502,13300.0
2014-08-06 10:40:00,117.85,117.89,117.59,117.7,20700.0,93.166,93.1976,92.9605,93.0474,20700.0
2014-08-06 10:50:00,117.64,118.14,117.64,118.13,13800.0,93.0,93.3953,93.0,93.3874,13800.0
2014-08-06 11:00:00,118.12,118.18,117.97,117.99,6500.0,93.3795,93.4269,93.2609,93.2767,6500.0
2014-08-06 11:10:00,118.05,118.21,118.02,118.13,5600.0,93.3241,93.4506,93.3004,93.3874,5600.0
2014-08-06 11:20:00,118.13,118.27,118.09,118.13,7300.0,93.3874,93.498,93.3557,93.3874,7300.0
2014-08-06 11:30:00,118.13,118.51,118.13,118.39,18500.0,93.3874,93.6878,93.3874,93.5929,18500.0
2014-08-06 11:40:00,118.44,118.79,118.38,118.6,21600.0,93.6324,93.9091,93.585,93.7589,21600.0
2014-08-06 11:50:00,118.6,118.69,118.46,118.51,6900.0,93.7589,93.8301,93.6482,93.6878,6900.0
2014-08-06 12:00:00,118.55,118.63,118.46,118.46,8600.0,93.7194,93.7826,93.6482,93.6482,8600.0
2014-08-06 12:10:00,118.47,118.52,118.12,118.29,11900.0,93.6562,93.6957,93.3795,93.5139,11900.0
2014-08-06 12:20:00,118.28,118.51,118.22,118.3,6000.0,93.506,93.6878,93.4585,93.5218,6000.0
2014-08-06 12:30:00,118.35,118.58,118.32,118.5,6100.0,93.5613,93.7431,93.5376,93.6799,6100.0
2014-08-06 12:40:00,118.47,118.55,118.29,118.29,7100.0,93.6562,93.7194,93.5139,93.5139,7100.0
2014-08-06 12:50:00,118.27,118.4,118.17,118.23,6500.0,93.498,93.6008,93.419,93.4664,6500.0
2014-08-06 13:00:00,118.24,118.26,117.97,118.1,7200.0,93.4743,93.4901,93.2609,93.3637,7200.0
2014-08-06 13:10:00,118.14,118.21,118.08,118.18,5400.0,93.3953,93.4506,93.3478,93.4269,5400.0
2014-08-06 13:20:00,118.19,118.19,118.0,118.0,5000.0,93.4348,93.4348,93.2846,93.2846,5000.0
2014-08-06 13:30:00,117.96,118.05,117.87,118.02,7400.0,93.253,93.3241,93.1818,93.3004,7400.0
2014-08-06 13:40:00,118.02,118.04,117.68,117.75,9800.0,93.3004,93.3162,93.0316,93.087,9800.0
2014-08-06 13:50:00,117.76,117.78,117.55,117.55,11500.0,93.0949,93.1107,92.9289,92.9289,11500.0
2014-08-06 14:00:00,117.55,117.7,117.5,117.52,14400.0,92.9289,93.0474,92.8893,92.9051,14400.0
2014-08-06 14:10:00,117.52,117.67,117.46,117.57,11500.0,92.9051,93.0237,92.8577,92.9447,11500.0
2014-08-06 14:20:00,117.59,117.72,117.55,117.64,12300.0,92.9605,93.0632,92.9289,93.0,12300.0
2014-08-06 14:30:00,117.65,117.66,117.42,117.59,12100.0,93.0079,93.0158,92.8261,92.9605,12100.0
2014-08-06 14:40:00,117.58,117.82,117.53,117.72,15900.0,92.9526,93.1423,92.913,93.0632,15900.0
2014-08-06 14:50:00,117.73,117.79,117.56,117.58,14400.0,93.0711,93.1186,92.9368,92.9526,14400.0
2014-08-06 15:00:00,117.58,117.83,117.56,117.73,17400.0,92.9526,93.1502,92.9368,93.0711,17400.0
2014-08-06 15:10:00,117.7,117.7,117.48,117.55,17700.0,93.0474,93.0474,92.8735,92.9289,17700.0
2014-08-06 15:20:00,117.55,117.63,117.47,117.55,20500.0,92.9289,92.9921,92.8656,92.9289,20500.0
2014-08-06 15:30:00,117.52,117.59,117.44,117.49,33600.0,92.9051,92.9605,92.8419,92.8814,33600.0
2014-08-06 15:40:00,117.48,117.53,117.37,117.45,34900.0,92.8735,92.913,92.7866,92.8498,34900.0
2014-08-06 15:50:00,117.45,117.57,117.41,117.46,52100.0,92.8498,92.9447,92.8182,92.8577,52100.0
2014-08-07 09:30:00,117.62,118.13,117.6,117.62,22700.0,93.4471,93.8523,93.4312,93.4471,22700.0
2014-08-07 09:40:00,117.67,117.67,117.2,117.2,23200.0,93.4868,93.4868,93.1134,93.1134,23200.0
2014-08-07 09:50:00,117.21,117.63,117.21,117.41,34400.0,93.1214,93.4551,93.1214,93.2803,34400.0
2014-08-07 10:00:00,117.54,117.65,117.4,117.59,18100.0,93.3836,93.4709,93.2723,93.4233,18100.0
2014-08-07 10:10:00,117.54,117.61,117.4,117.42,31100.0,93.3836,93.4392,93.2723,93.2882,31100.0
2014-08-07 10:20:00,117.44,117.53,117.39,117.4,23400.0,93.3041,93.3756,93.2644,93.2723,23400.0
2014-08-07 10:30:00,117.48,117.68,117.4,117.5,10500.0,93.3359,93.4948,93.2723,93.3518,10500.0
2014-08-07 10:40:00,117.52,117.55,117.35,117.41,45600.0,93.3677,93.3915,93.2326,93.2803,45600.0
2014-08-07 10:50:00,117.42,117.42,117.0,117.23,19300.0,93.2882,93.2882,92.9545,93.1373,19300.0
2014-08-07 11:00:00,117.19,117.22,116.9,117.02,33600.0,93.1055,93.1293,92.8751,92.9704,33600.0
2014-08-07 11:10:00,117.02,117.07,116.81,116.98,9200.0,92.9704,93.0101,92.8036,92.9386,9200.0
2014-08-07 11:20:00,117.01,117.21,117.0,117.0,13100.0,92.9625,93.1214,92.9545,92.9545,13100.0
2014-08-07 11:30:00,117.05,117.15,116.86,116.9,19600.0,92.9943,93.0737,92.8433,92.8751,19600.0
2014-08-07 11:40:00,116.9,116.9,116.5,116.64,33400.0,92.8751,92.8751,92.5573,92.6685,33400.0
2014-08-07 11:50:00,116.66,116.76,116.53,116.66,4700.0,92.6844,92.7639,92.5811,92.6844,4700.0
2014-08-07 12:00:00,116.58,116.8,116.58,116.68,3600.0,92.6209,92.7956,92.6209,92.7003,3600.0
2014-08-07 12:10:00,116.71,116.71,116.32,116.4,8200.0,92.7241,92.7241,92.4143,92.4778,8200.0
2014-08-07 12:20:00,116.29,116.72,116.29,116.51,12000.0,92.3905,92.7321,92.3905,92.5652,12000.0
2014-08-07 12:30:00,116.5,116.58,116.24,116.45,15100.0,92.5573,92.6209,92.3507,92.5176,15100.0
2014-08-07 12:40:00,116.47,116.79,116.42,116.79,16500.0,92.5335,92.7877,92.4937,92.7877,16500.0
2014-08-07 12:50:00,116.77,116.8,116.65,116.8,11400.0,92.7718,92.7956,92.6765,92.7956,11400.0
2014-08-07 13:00:00,116.81,117.0,116.81,116.98,4900.0,92.8036,92.9545,92.8036,92.9386,4900.0
2014-08-07 13:10:00,117.02,117.02,116.83,116.86,5200.0,92.9704,92.9704,92.8195,92.8433,5200.0
2014-08-07 13:20:00,116.86,116.94,116.71,116.87,9500.0,92.8433,92.9069,92.7241,92.8513,9500.0
2014-08-07 13:30:00,116.92,117.02,116.86,117.02,3100.0,92.891,92.9704,92.8433,92.9704,3100.0
2014-08-07 13:40:00,117.04,117.15,116.98,117.01,4400.0,92.9863,93.0737,92.9386,92.9625,4400.0
2014-08-07 13:50:00,116.95,117.04,116.86,117.04,5500.0,92.9148,92.9863,92.8433,92.9863,5500.0
2014-08-07 14:00:00,117.03,117.04,116.77,116.87,12700.0,92.9784,92.9863,92.7718,92.8513,12700.0
2014-08-07 14:10:00,116.87,116.87,116.58,116.6,5200.0,92.8513,92.8513,92.6209,92.6367,5200.0
2014-08-07 14:20:00,116.61,116.64,116.46,116.61,15300.0,92.6447,92.6685,92.5255,92.6447,15300.0
2014-08-07 14:30:00,116.56,116.63,116.49,116.49,12000.0,92.605,92.6606,92.5493,92.5493,12000.0
2014-08-07 14:40:00,116.5,116.6,116.33,116.37,14000.0,92.5573,92.6367,92.4222,92.454,14000.0
2014-08-07 14:50:00,116.37,116.52,116.16,116.16,11900.0,92.454,92.5732,92.2872,92.2872,11900.0
2014-08-07 15:00:00,116.16,116.44,116.09,116.17,19200.0,92.2872,92.5096,92.2316,92.2951,19200.0
2014-08-07 15:10:00,116.2,116.34,116.08,116.26,31600.0,92.3189,92.4302,92.2236,92.3666,31600.0
2014-08-07 15:20:00,116.2,116.26,116.02,116.24,23800.0,92.3189,92.3666,92.1759,92.3507,23800.0
2014-08-07 15:30:00,116.21,116.5,116.15,116.5,41000.0,92.3269,92.5573,92.2792,92.5573,41000.0
2014-08-07 15:40:00,116.47,116.48,116.29,116.3,44700.0,92.5335,92.5414,92.3905,92.3984,44700.0
2014-08-07 15:50:00,116.32,116.65,116.31,116.51,98500.0,92.4143,92.6765,92.4063,92.5652,98500.0
2014-08-08 09:30:00,117.11,117.11,116.55,116.82,29900.0,93.0419,93.0419,92.597,92.8115,29900.0
2014-08-08 09:40:00,116.77,117.08,116.77,117.08,40100.0,92.7718,93.0181,92.7718,93.0181,40100.0
2014-08-08 09:50:00,117.1,117.37,117.03,117.03,18800.0,93.034,93.2485,92.9784,92.9784,18800.0
2014-08-08 10:00:00,117.11,117.19,116.87,117.14,195000.0,93.0419,93.1055,92.8513,93.0658,195000.0
2014-08-08 10:10:00,117.17,117.31,117.12,117.21,21700.0,93.0896,93.2008,93.0499,93.1214,21700.0
2014-08-08 10:20:00,117.23,117.24,116.88,117.02,19000.0,93.1373,93.1452,92.8592,92.9704,19000.0
2014-08-08 10:30:00,116.97,117.45,116.95,117.38,11300.0,92.9307,93.3121,92.9148,93.2564,11300.0
2014-08-08 10:40:00,117.4,117.92,117.38,117.67,16400.0,93.2723,93.6855,93.2564,93.4868,16400.0
2014-08-08 10:50:00,117.62,117.72,117.57,117.66,17000.0,93.4471,93.5266,93.4074,93.4789,17000.0
2014-08-08 11:00:00,117.63,117.86,117.56,117.85,16700.0,93.4551,93.6378,93.3994,93.6298,16700.0
2014-08-08 11:10:00,117.89,118.04,117.84,117.93,11400.0,93.6616,93.7808,93.6219,93.6934,11400.0
2014-08-08 11:20:00,117.93,117.96,117.8,117.93,10800.0,93.6934,93.7172,93.5901,93.6934,10800.0
2014-08-08 11:30:00,117.96,118.0,117.83,117.84,8600.0,93.7172,93.749,93.614,93.6219,8600.0
2014-08-08 11:40:00,117.9,117.9,117.64,117.69,10400.0,93.6696,93.6696,93.463,93.5027,10400.0
2014-08-08 11:50:00,117.7,117.82,117.61,117.77,9500.0,93.5107,93.606,93.4392,93.5663,9500.0
2014-08-08 12:00:00,117.79,117.83,117.63,117.63,7200.0,93.5822,93.614,93.4551,93.4551,7200.0
2014-08-08 12:10:00,117.64,117.68,117.51,117.51,4300.0,93.463,93.4948,93.3597,93.3597,4300.0
2014-08-08 12:20:00,117.53,117.57,117.39,117.46,11100.0,93.3756,93.4074,93.2644,93.32,11100.0
2014-08-08 12:30:00,117.48,117.49,117.33,117.44,10600.0,93.3359,93.3438,93.2167,93.3041,10600.0
2014-08-08 12:40:00,117.48,117.52,117.43,117.47,5800.0,93.3359,93.3677,93.2962,93.3279,5800.0
2014-08-08 12:50:00,117.49,117.59,117.46,117.5,8100.0,93.3438,93.4233,93.32,93.3518,8100.0
2014-08-08 13:00:00,117.51,117.68,117.49,117.68,9500.0,93.3597,93.4948,93.3438,93.4948,9500.0
2014-08-08 13:10:00,117.63,118.07,117.61,118.07,15600.0,93.4551,93.8046,93.4392,93.8046,15600.0
2014-08-08 13:20:00,118.11,118.42,118.03,118.29,14700.0,93.8364,94.0827,93.7729,93.9794,14700.0
2014-08-08 13:30:00,118.29,118.33,118.1,118.33,11700.0,93.9794,94.0112,93.8285,94.0112,11700.0
2014-08-08 13:40:00,118.35,118.43,118.32,118.38,9600.0,94.0271,94.0906,94.0033,94.0509,9600.0
2014-08-08 13:50:00,118.37,118.47,118.31,118.44,12400.0,94.043,94.1224,93.9953,94.0986,12400.0
2014-08-08 14:00:00,118.47,118.62,118.43,118.56,11900.0,94.1224,94.2416,94.0906,94.1939,11900.0
2014-08-08 14:10:00,118.54,118.54,118.29,118.38,10500.0,94.178,94.178,93.9794,94.0509,10500.0
2014-08-08 14:20:00,118.36,118.5,118.33,118.48,7100.0,94.035,94.1463,94.0112,94.1304,7100.0
2014-08-08 14:30:00,118.49,118.55,118.4,118.55,12800.0,94.1383,94.186,94.0668,94.186,12800.0
2014-08-08 14:40:00,118.55,118.6,118.39,118.49,13300.0,94.186,94.2257,94.0589,94.1383,13300.0
2014-08-08 14:50:00,118.55,118.55,118.3,118.3,7000.0,94.186,94.186,93.9874,93.9874,7000.0
2014-08-08 15:00:00,118.28,118.36,118.22,118.27,7600.0,93.9715,94.035,93.9238,93.9635,7600.0
2014-08-08 15:10:00,118.26,118.34,118.19,118.3,13200.0,93.9556,94.0191,93.9,93.9874,13200.0
2014-08-08 15:20:00,118.3,118.56,118.29,118.54,16100.0,93.9874,94.1939,93.9794,94.178,16100.0
2014-08-08 15:30:00,118.54,118.62,118.44,118.55,15300.0,94.178,94.2416,94.0986,94.186,15300.0
2014-08-08 15:40:00,118.54,118.67,118.52,118.63,28700.0,94.178,94.2813,94.1621,94.2495,28700.0
2014-08-08 15:50:00,118.63,118.67,118.55,118.56,73800.0,94.2495,94.2813,94.186,94.1939,73800.0
2014-08-11 09:30:00,118.26,119.19,117.95,119.06,65600.0,93.9556,94.6945,93.7093,94.5912,65600.0
2014-08-11 09:40:00,119.09,119.16,118.71,119.01,22600.0,94.615,94.6706,94.3131,94.5514,22600.0
2014-08-11 09:50:00,119.04,119.39,118.94,119.27,23200.0,94.5753,94.8534,94.4958,94.758,23200.0
2014-08-11 10:00:00,119.31,119.72,119.31,119.72,14100.0,94.7898,95.1155,94.7898,95.1155,14100.0
2014-08-11 10:10:00,119.72,119.75,119.59,119.63,18500.0,95.1155,95.1394,95.0122,95.044,18500.0
2014-08-11 10:20:00,119.63,119.76,119.58,119.66,62300.0,95.044,95.1473,95.0043,95.0679,62300.0
2014-08-11 10:30:00,119.68,120.06,119.63,120.03,24000.0,95.0838,95.3857,95.044,95.3618,24000.0
2014-08-11 10:40:00,120.07,120.12,119.96,120.06,15100.0,95.3936,95.4333,95.3062,95.3857,15100.0
2014-08-11 10:50:00,120.08,120.08,119.85,119.93,19500.0,95.4015,95.4015,95.2188,95.2824,19500.0
2014-08-11 11:00:00,119.89,119.97,119.81,119.91,8400.0,95.2506,95.3142,95.187,95.2665,8400.0
2014-08-11 11:10:00,119.91,120.08,119.91,119.96,11800.0,95.2665,95.4015,95.2665,95.3062,11800.0
2014-08-11 11:20:00,119.99,120.04,119.85,119.91,6500.0,95.33,95.3698,95.2188,95.2665,6500.0
2014-08-11 11:30:00,119.85,119.87,119.58,119.59,10900.0,95.2188,95.2347,95.0043,95.0122,10900.0
2014-08-11 11:40:00,119.59,119.75,119.57,119.63,6500.0,95.0122,95.1394,94.9964,95.044,6500.0
2014-08-11 11:50:00,119.64,119.69,119.44,119.45,9400.0,95.052,95.0917,94.8931,94.901,9400.0
2014-08-11 12:00:00,119.46,119.48,119.34,119.39,7200.0,94.909,94.9249,94.8136,94.8534,7200.0
2014-08-11 12:10:00,119.39,119.41,119.31,119.39,10200.0,94.8534,94.8692,94.7898,94.8534,10200.0
2014-08-11 12:20:00,119.39,119.53,119.35,119.49,6300.0,94.8534,94.9646,94.8216,94.9328,6300.0
2014-08-11 12:30:00,119.49,119.58,119.47,119.5,4000.0,94.9328,95.0043,94.9169,94.9407,4000.0
2014-08-11 12:40:00,119.54,119.59,119.54,119.59,2300.0,94.9725,95.0122,94.9725,95.0122,2300.0
2014-08-11 12:50:00,119.59,119.59,119.4,119.4,7900.0,95.0122,95.0122,94.8613,94.8613,7900.0
2014-08-11 13:00:00,119.39,119.47,119.37,119.41,3500.0,94.8534,94.9169,94.8375,94.8692,3500.0
2014-08-11 13:10:00,119.42,119.48,119.39,119.39,3200.0,94.8772,94.9249,94.8534,94.8534,3200.0
2014-08-11 13:20:00,119.41,119.42,119.19,119.25,3800.0,94.8692,94.8772,94.6945,94.7421,3800.0
2014-08-11 13:30:00,119.25,119.3,119.19,119.19,7000.0,94.7421,94.7818,94.6945,94.6945,7000.0
2014-08-11 13:40:00,119.23,119.32,119.17,119.32,17800.0,94.7262,94.7977,94.6786,94.7977,17800.0
2014-08-11 13:50:00,119.35,119.35,119.13,119.15,18400.0,94.8216,94.8216,94.6468,94.6627,18400.0
2014-08-11 14:00:00,119.13,119.13,119.01,119.12,11200.0,94.6468,94.6468,94.5514,94.6388,11200.0
2014-08-11 14:10:00,119.1,119.18,118.93,119.1,39300.0,94.6229,94.6865,94.4879,94.6229,39300.0
2014-08-11 14:20:00,119.03,119.09,118.95,118.98,7300.0,94.5673,94.615,94.5038,94.5276,7300.0
2014-08-11 14:30:00,118.95,119.05,118.92,118.99,7300.0,94.5038,94.5832,94.4799,94.5356,7300.0
2014-08-11 14:40:00,119.0,119.12,118.98,119.07,8700.0,94.5435,94.6388,94.5276,94.5991,8700.0
2014-08-11 14:50:00,119.05,119.05,118.89,118.99,9600.0,94.5832,94.5832,94.4561,94.5356,9600.0
2014-08-11 15:00:00,118.99,119.08,118.96,119.08,7900.0,94.5356,94.6071,94.5117,94.6071,7900.0
2014-08-11 15:10:00,119.06,119.09,118.98,119.05,15100.0,94.5912,94.615,94.5276,94.5832,15100.0
2014-08-11 15:20:00,119.05,119.06,118.9,118.91,49700.0,94.5832,94.5912,94.4641,94.472,49700.0
2014-08-11 15:30:00,118.88,118.98,118.88,118.91,18500.0,94.4482,94.5276,94.4482,94.472,18500.0
2014-08-11 15:40:00,118.91,118.92,118.68,118.72,33900.0,94.472,94.4799,94.2893,94.321,33900.0
2014-08-11 15:50:00,118.74,118.93,118.74,118.85,102100.0,94.3369,94.4879,94.3369,94.4243,102100.0
2014-08-12 09:30:00,118.68,119.31,118.24,119.2,67000.0,94.2893,94.7898,93.9397,94.7024,67000.0
2014-08-12 09:40:00,119.32,119.43,118.96,119.17,27400.0,94.7977,94.8851,94.5117,94.6786,27400.0
2014-08-12 09:50:00,119.21,119.33,119.05,119.33,37700.0,94.7103,94.8057,94.5832,94.8057,37700.0
2014-08-12 10:00:00,119.34,119.51,119.07,119.08,26100.0,94.8136,94.9487,94.5991,94.6071,26100.0
2014-08-12 10:10:00,119.03,119.29,118.94,119.24,17600.0,94.5673,94.7739,94.4958,94.7342,17600.0
2014-08-12 10:20:00,119.22,119.37,119.09,119.31,18800.0,94.7183,94.8375,94.615,94.7898,18800.0
2014-08-12 10:30:00,119.25,119.26,118.95,119.05,25800.0,94.7421,94.7501,94.5038,94.5832,25800.0
2014-08-12 10:40:00,119.0,119.12,118.81,118.82,47500.0,94.5435,94.6388,94.3925,94.4005,47500.0
2014-08-12 10:50:00,118.83,118.93,118.77,118.85,13300.0,94.4084,94.4879,94.3608,94.4243,13300.0
2014-08-12 11:00:00,118.83,118.84,118.42,118.48,14800.0,94.4084,94.4164,94.0827,94.1304,14800.0
2014-08-12 11:10:00,118.5,118.63,118.5,118.58,13000.0,94.1463,94.2495,94.1463,94.2098,13000.0
2014-08-12 11:20:00,118.61,118.85,118.59,118.82,21000.0,94.2337,94.4243,94.2178,94.4005,21000.0
2014-08-12 11:30:00,118.84,118.9,118.67,118.9,47600.0,94.4164,94.4641,94.2813,94.4641,47600.0
2014-08-12 11:40:00,118.9,118.93,118.76,118.92,5200.0,94.4641,94.4879,94.3528,94.4799,5200.0
2014-08-12 11:50:00,118.93,118.95,118.84,118.94,5900.0,94.4879,94.5038,94.4164,94.4958,5900.0
2014-08-12 12:00:00,118.88,118.93,118.75,118.81,10400.0,94.4482,94.4879,94.3449,94.3925,10400.0
2014-08-12 12:10:00,118.86,118.96,118.86,118.92,3400.0,94.4323,94.5117,94.4323,94.4799,3400.0
2014-08-12 12:20:00,118.95,119.01,118.88,118.96,5500.0,94.5038,94.5514,94.4482,94.5117,5500.0
2014-08-12 12:30:00,118.97,119.16,118.96,119.12,4400.0,94.5197,94.6706,94.5117,94.6388,4400.0
2014-08-12 12:40:00,119.14,119.22,119.04,119.08,3800.0,94.6547,94.7183,94.5753,94.6071,3800.0
2014-08-12 12:50:00,119.04,119.12,118.98,119.03,6200.0,94.5753,94.6388,94.5276,94.5673,6200.0
2014-08-12 13:00:00,119.02,119.15,119.0,119.1,5500.0,94.5594,94.6627,94.5435,94.6229,5500.0
2014-08-12 13:10:00,119.13,119.16,119.04,119.13,8900.0,94.6468,94.6706,94.5753,94.6468,8900.0
2014-08-12 13:20:00,119.13,119.13,119.03,119.12,4000.0,94.6468,94.6468,94.5673,94.6388,4000.0
2014-08-12 13:30:00,119.09,119.12,118.9,118.93,6800.0,94.615,94.6388,94.4641,94.4879,6800.0
2014-08-12 13:40:00,118.91,118.96,118.88,118.89,4700.0,94.472,94.5117,94.4482,94.4561,4700.0
2014-08-12 13:50:00,118.94,119.03,118.86,118.97,114900.0,94.4958,94.5673,94.4323,94.5197,114900.0
2014-08-12 14:00:00,118.98,118.98,118.81,118.83,7100.0,94.5276,94.5276,94.3925,94.4084,7100.0
2014-08-12 14:10:00,118.83,118.85,118.76,118.8,8000.0,94.4084,94.4243,94.3528,94.3846,8000.0
2014-08-12 14:20:00,118.82,118.84,118.58,118.72,15200.0,94.4005,94.4164,94.2098,94.321,15200.0
2014-08-12 14:30:00,118.72,118.76,118.57,118.76,9300.0,94.321,94.3528,94.2019,94.3528,9300.0
2014-08-12 14:40:00,118.72,118.85,118.7,118.74,17800.0,94.321,94.4243,94.3052,94.3369,17800.0
2014-08-12 14:50:00,118.71,118.78,118.7,118.7,7600.0,94.3131,94.3687,94.3052,94.3052,7600.0
2014-08-12 15:00:00,118.69,118.87,118.69,118.86,13900.0,94.2972,94.4402,94.2972,94.4323,13900.0
2014-08-12 15:10:00,118.88,119.0,118.83,118.98,19900.0,94.4482,94.5435,94.4084,94.5276,19900.0
2014-08-12 15:20:00,118.95,119.0,118.85,118.85,11400.0,94.5038,94.5435,94.4243,94.4243,11400.0
2014-08-12 15:30:00,118.86,119.08,118.85,119.06,20100.0,94.4323,94.6071,94.4243,94.5912,20100.0
2014-08-12 15:40:00,119.07,119.24,119.07,119.1,26400.0,94.5991,94.7342,94.5991,94.6229,26400.0
2014-08-12 15:50:00,119.09,119.13,119.0,119.03,44600.0,94.615,94.6468,94.5435,94.5673,44600.0
2014-08-13 09:30:00,119.72,120.1,119.65,119.98,24600.0,95.1155,95.4174,95.0599,95.3221,24600.0
2014-08-13 09:40:00,120.02,120.08,119.7,120.03,18900.0,95.3539,95.4015,95.0996,95.3618,18900.0
2014-08-13 09:50:00,120.03,120.09,119.65,119.68,48600.0,95.3618,95.4095,95.0599,95.0838,48600.0
2014-08-13 10:00:00,119.69,119.94,119.69,119.81,61800.0,95.0917,95.2903,95.0917,95.187,61800.0
2014-08-13 10:10:00,119.79,119.8,119.48,119.62,18000.0,95.1711,95.1791,94.9249,95.0361,18000.0
2014-08-13 10:20:00,119.66,119.79,119.62,119.64,4100.0,95.0679,95.1711,95.0361,95.052,4100.0
2014-08-13 10:30:00,119.69,119.84,119.62,119.84,8600.0,95.0917,95.2109,95.0361,95.2109,8600.0
2014-08-13 10:40:00,119.85,119.85,119.64,119.72,7600.0,95.2188,95.2188,95.052,95.1155,7600.0
2014-08-13 10:50:00,119.75,119.8,119.65,119.79,15500.0,95.1394,95.1791,95.0599,95.1711,15500.0
2014-08-13 11:00:00,119.81,120.02,119.74,120.02,13300.0,95.187,95.3539,95.1314,95.3539,13300.0
2014-08-13 11:10:00,120.04,120.19,120.02,120.13,10000.0,95.3698,95.4889,95.3539,95.4413,10000.0
2014-08-13 11:20:00,120.13,120.17,120.05,120.14,5700.0,95.4413,95.473,95.3777,95.4492,5700.0
2014-08-13 11:30:00,120.11,120.14,120.05,120.09,6700.0,95.4254,95.4492,95.3777,95.4095,6700.0
2014-08-13 11:40:00,120.08,120.1,120.01,120.03,5500.0,95.4015,95.4174,95.3459,95.3618,5500.0
2014-08-13 11:50:00,120.04,120.13,120.01,120.02,5100.0,95.3698,95.4413,95.3459,95.3539,5100.0
2014-08-13 12:00:00,119.98,120.0,119.74,119.81,9400.0,95.3221,95.338,95.1314,95.187,9400.0
2014-08-13 12:10:00,119.81,119.88,119.79,119.82,8200.0,95.187,95.2426,95.1711,95.195,8200.0
2014-08-13 12:20:00,119.82,119.97,119.76,119.95,6600.0,95.195,95.3142,95.1473,95.2983,6600.0
2014-08-13 12:30:00,120.0,120.0,119.92,119.92,23700.0,95.338,95.338,95.2744,95.2744,23700.0
2014-08-13 12:40:00,119.92,120.06,119.87,119.98,5500.0,95.2744,95.3857,95.2347,95.3221,5500.0
2014-08-13 12:50:00,119.99,120.0,119.98,119.98,3100.0,95.33,95.338,95.3221,95.3221,3100.0
2014-08-13 13:00:00,120.0,120.04,119.98,120.01,4500.0,95.338,95.3698,95.3221,95.3459,4500.0
2014-08-13 13:10:00,120.0,120.04,119.98,119.98,2300.0,95.338,95.3698,95.3221,95.3221,2300.0
2014-08-13 13:20:00,119.95,120.05,119.92,120.02,3500.0,95.2983,95.3777,95.2744,95.3539,3500.0
2014-08-13 13:30:00,119.99,120.08,119.98,120.05,4000.0,95.33,95.4015,95.3221,95.3777,4000.0
2014-08-13 13:40:00,120.06,120.13,120.03,120.07,5700.0,95.3857,95.4413,95.3618,95.3936,5700.0
2014-08-13 13:50:00,120.08,120.08,120.01,120.07,5100.0,95.4015,95.4015,95.3459,95.3936,5100.0
2014-08-13 14:00:00,120.06,120.07,119.91,119.94,8100.0,95.3857,95.3936,95.2665,95.2903,8100.0
2014-08-13 14:10:00,119.94,120.11,119.92,119.96,8600.0,95.2903,95.4254,95.2744,95.3062,8600.0
2014-08-13 14:20:00,119.96,120.02,119.88,119.99,10100.0,95.3062,95.3539,95.2426,95.33,10100.0
2014-08-13 14:30:00,119.99,120.03,119.94,120.01,9700.0,95.33,95.3618,95.2903,95.3459,9700.0
2014-08-13 14:40:00,120.0,120.03,119.97,119.98,74800.0,95.338,95.3618,95.3142,95.3221,74800.0
2014-08-13 14:50:00,119.99,120.0,119.93,119.97,7400.0,95.33,95.338,95.2824,95.3142,7400.0
2014-08-13 15:00:00,119.97,120.05,119.93,119.97,11800.0,95.3142,95.3777,95.2824,95.3142,11800.0
2014-08-13 15:10:00,119.98,120.02,119.94,119.95,10700.0,95.3221,95.3539,95.2903,95.2983,10700.0
2014-08-13 15:20:00,119.95,120.03,119.93,119.93,8400.0,95.2983,95.3618,95.2824,95.2824,8400.0
2014-08-13 15:30:00,119.94,119.94,119.87,119.89,16400.0,95.2903,95.2903,95.2347,95.2506,16400.0
2014-08-13 15:40:00,119.91,120.05,119.9,120.02,20900.0,95.2665,95.3777,95.2585,95.3539,20900.0
2014-08-13 15:50:00,120.03,120.05,119.91,119.96,50300.0,95.3618,95.3777,95.2665,95.3062,50300.0
2014-08-14 09:30:00,120.04,120.67,119.93,120.6,14900.0,95.3698,95.8703,95.2824,95.8147,14900.0
2014-08-14 09:40:00,120.53,120.59,120.35,120.47,20200.0,95.7591,95.8067,95.6161,95.7114,20200.0
2014-08-14 09:50:00,120.46,120.59,120.38,120.5,31200.0,95.7034,95.8067,95.6399,95.7352,31200.0
2014-08-14 10:00:00,120.5,120.57,120.33,120.33,7900.0,95.7352,95.7908,95.6002,95.6002,7900.0
2014-08-14 10:10:00,120.33,120.6,120.25,120.53,7500.0,95.6002,95.8147,95.5366,95.7591,7500.0
2014-08-14 10:20:00,120.58,120.65,120.46,120.49,3700.0,95.7988,95.8544,95.7034,95.7273,3700.0
2014-08-14 10:30:00,120.52,120.6,120.43,120.44,4600.0,95.7511,95.8147,95.6796,95.6876,4600.0
2014-08-14 10:40:00,120.5,120.58,120.47,120.58,3300.0,95.7352,95.7988,95.7114,95.7988,3300.0
2014-08-14 10:50:00,120.53,120.54,120.43,120.48,7700.0,95.7591,95.767,95.6796,95.7193,7700.0
2014-08-14 11:00:00,120.45,120.51,120.43,120.48,4100.0,95.6955,95.7432,95.6796,95.7193,4100.0
2014-08-14 11:10:00,120.5,120.63,120.46,120.63,7300.0,95.7352,95.8385,95.7034,95.8385,7300.0
2014-08-14 11:20:00,120.63,120.72,120.62,120.62,3600.0,95.8385,95.91,95.8306,95.8306,3600.0
2014-08-14 11:30:00,120.66,120.68,120.56,120.6,6100.0,95.8623,95.8782,95.7829,95.8147,6100.0
2014-08-14 11:40:00,120.6,120.69,120.58,120.66,4600.0,95.8147,95.8862,95.7988,95.8623,4600.0
2014-08-14 11:50:00,120.66,120.69,120.58,120.65,5000.0,95.8623,95.8862,95.7988,95.8544,5000.0
2014-08-14 12:00:00,120.66,120.67,120.58,120.65,5000.0,95.8623,95.8703,95.7988,95.8544,5000.0
2014-08-14 12:10:00,120.69,120.78,120.67,120.7,3800.0,95.8862,95.9577,95.8703,95.8941,3800.0
2014-08-14 12:20:00,120.7,120.7,120.63,120.68,4300.0,95.8941,95.8941,95.8385,95.8782,4300.0
2014-08-14 12:30:00,120.71,120.75,120.71,120.72,2300.0,95.9021,95.9338,95.9021,95.91,2300.0
2014-08-14 12:40:00,120.72,120.77,120.67,120.67,3700.0,95.91,95.9497,95.8703,95.8703,3700.0
2014-08-14 12:50:00,120.68,120.78,120.65,120.68,5900.0,95.8782,95.9577,95.8544,95.8782,5900.0
2014-08-14 13:00:00,120.66,120.68,120.56,120.56,3000.0,95.8623,95.8782,95.7829,95.7829,3000.0
2014-08-14 13:10:00,120.56,120.73,120.54,120.69,7900.0,95.7829,95.918,95.767,95.8862,7900.0
2014-08-14 13:20:00,120.67,120.75,120.61,120.62,4900.0,95.8703,95.9338,95.8226,95.8306,4900.0
2014-08-14 13:30:00,120.58,120.61,120.54,120.54,5100.0,95.7988,95.8226,95.767,95.767,5100.0
2014-08-14 13:40:00,120.52,120.56,120.4,120.4,10100.0,95.7511,95.7829,95.6558,95.6558,10100.0
2014-08-14 13:50:00,120.4,120.46,120.37,120.43,8700.0,95.6558,95.7034,95.6319,95.6796,8700.0
2014-08-14 14:00:00,120.44,120.49,120.38,120.43,13000.0,95.6876,95.7273,95.6399,95.6796,13000.0
2014-08-14 14:10:00,120.43,120.45,120.32,120.34,12800.0,95.6796,95.6955,95.5922,95.6081,12800.0
2014-08-14 14:20:00,120.37,120.42,120.32,120.35,12000.0,95.6319,95.6717,95.5922,95.6161,12000.0
2014-08-14 14:30:00,120.38,120.41,120.29,120.33,17700.0,95.6399,95.6637,95.5684,95.6002,17700.0
2014-08-14 14:40:00,120.32,120.33,120.22,120.25,16100.0,95.5922,95.6002,95.5128,95.5366,16100.0
2014-08-14 14:50:00,120.23,120.25,120.17,120.18,20600.0,95.5207,95.5366,95.473,95.481,20600.0
2014-08-14 15:00:00,120.19,120.27,120.19,120.25,19300.0,95.4889,95.5525,95.4889,95.5366,19300.0
2014-08-14 15:10:00,120.25,120.28,120.2,120.23,17700.0,95.5366,95.5604,95.4969,95.5207,17700.0
2014-08-14 15:20:00,120.23,120.29,120.19,120.19,48400.0,95.5207,95.5684,95.4889,95.4889,48400.0
2014-08-14 15:30:00,120.2,120.35,120.19,120.29,42400.0,95.4969,95.6161,95.4889,95.5684,42400.0
2014-08-14 15:40:00,120.29,120.34,120.23,120.29,32500.0,95.5684,95.6081,95.5207,95.5684,32500.0
2014-08-14 15:50:00,120.29,120.43,120.25,120.4,86200.0,95.5684,95.6796,95.5366,95.6558,86200.0
2014-08-15 09:30:00,120.59,120.8,120.3,120.3,82700.0,95.8067,95.9736,95.5763,95.5763,82700.0
2014-08-15 09:40:00,120.43,120.62,120.27,120.58,16700.0,95.6796,95.8306,95.5525,95.7988,16700.0
2014-08-15 09:50:00,120.65,120.76,120.42,120.6,16400.0,95.8544,95.9418,95.6717,95.8147,16400.0
2014-08-15 10:00:00,120.65,120.96,120.65,120.83,9900.0,95.8544,96.1007,95.8544,95.9974,9900.0
2014-08-15 10:10:00,120.84,120.97,120.64,120.77,9800.0,96.0054,96.1086,95.8465,95.9497,9800.0
2014-08-15 10:20:00,120.82,120.82,120.59,120.72,8800.0,95.9895,95.9895,95.8067,95.91,8800.0
2014-08-15 10:30:00,120.72,120.93,120.71,120.87,8200.0,95.91,96.0769,95.9021,96.0292,8200.0
2014-08-15 10:40:00,120.84,120.84,120.23,120.27,22000.0,96.0054,96.0054,95.5207,95.5525,22000.0
2014-08-15 10:50:00,120.26,120.3,119.31,119.84,31400.0,95.5446,95.5763,94.7898,95.2109,31400.0
2014-08-15 11:00:00,119.75,119.9,119.68,119.89,28000.0,95.1394,95.2585,95.0838,95.2506,28000.0
2014-08-15 11:10:00,119.9,120.12,119.87,119.97,28500.0,95.2585,95.4333,95.2347,95.3142,28500.0
2014-08-15 11:20:00,119.97,119.98,119.68,119.8,16100.0,95.3142,95.3221,95.0838,95.1791,16100.0
2014-08-15 11:30:00,119.8,119.87,119.7,119.87,11800.0,95.1791,95.2347,95.0996,95.2347,11800.0
2014-08-15 11:40:00,119.87,119.97,119.7,119.7,12200.0,95.2347,95.3142,95.0996,95.0996,12200.0
2014-08-15 11:50:00,119.75,119.76,119.14,119.37,47800.0,95.1394,95.1473,94.6547,94.8375,47800.0
2014-08-15 12:00:00,119.35,119.57,119.2,119.57,31300.0,94.8216,94.9964,94.7024,94.9964,31300.0
2014-08-15 12:10:00,119.53,119.65,119.44,119.57,10600.0,94.9646,95.0599,94.8931,94.9964,10600.0
2014-08-15 12:20:00,119.55,119.93,119.45,119.9,8000.0,94.9805,95.2824,94.901,95.2585,8000.0
2014-08-15 12:30:00,119.9,119.95,119.72,119.95,11700.0,95.2585,95.2983,95.1155,95.2983,11700.0
2014-08-15 12:40:00,119.95,120.03,119.81,119.82,9100.0,95.2983,95.3618,95.187,95.195,9100.0
2014-08-15 12:50:00,119.86,119.87,119.72,119.83,20300.0,95.2268,95.2347,95.1155,95.2029,20300.0
2014-08-15 13:00:00,119.79,119.82,119.66,119.77,40300.0,95.1711,95.195,95.0679,95.1553,40300.0
2014-08-15 13:10:00,119.82,119.84,119.74,119.84,9200.0,95.195,95.2109,95.1314,95.2109,9200.0
2014-08-15 13:20:00,119.79,119.87,119.76,119.86,4000.0,95.1711,95.2347,95.1473,95.2268,4000.0
2014-08-15 13:30:00,119.8,119.86,119.73,119.85,8700.0,95.1791,95.2268,95.1235,95.2188,8700.0
2014-08-15 13:40:00,119.86,119.95,119.7,119.7,5100.0,95.2268,95.2983,95.0996,95.0996,5100.0
2014-08-15 13:50:00,119.77,119.81,119.61,119.8,64400.0,95.1553,95.187,95.0281,95.1791,64400.0
2014-08-15 14:00:00,119.76,119.89,119.72,119.84,31000.0,95.1473,95.2506,95.1155,95.2109,31000.0
2014-08-15 14:10:00,119.83,119.91,119.76,119.76,11100.0,95.2029,95.2665,95.1473,95.1473,11100.0
2014-08-15 14:20:00,119.78,120.1,119.76,120.1,19300.0,95.1632,95.4174,95.1473,95.4174,19300.0
2014-08-15 14:30:00,120.11,120.18,119.97,120.06,6400.0,95.4254,95.481,95.3142,95.3857,6400.0
2014-08-15 14:40:00,120.06,120.24,120.06,120.22,5800.0,95.3857,95.5287,95.3857,95.5128,5800.0
2014-08-15 14:50:00,120.21,120.21,120.04,120.04,6200.0,95.5048,95.5048,95.3698,95.3698,6200.0
2014-08-15 15:00:00,120.05,120.11,119.92,120.04,9300.0,95.3777,95.4254,95.2744,95.3698,9300.0
2014-08-15 15:10:00,120.05,120.06,120.01,120.03,10500.0,95.3777,95.3857,95.3459,95.3618,10500.0
2014-08-15 15:20:00,120.03,120.04,119.97,120.0,9000.0,95.3618,95.3698,95.3142,95.338,9000.0
2014-08-15 15:30:00,120.01,120.18,120.0,120.11,13400.0,95.3459,95.481,95.338,95.4254,13400.0
2014-08-15 15:40:00,120.13,120.22,120.13,120.15,11000.0,95.4413,95.5128,95.4413,95.4572,11000.0
2014-08-15 15:50:00,120.18,120.36,120.18,120.22,33800.0,95.481,95.624,95.481,95.5128,33800.0
2014-08-18 09:30:00,120.94,121.45,120.84,121.3,46100.0,96.0848,96.49,96.0054,96.3708,46100.0
2014-08-18 09:40:00,121.16,121.43,121.15,121.27,21400.0,96.2596,96.4741,96.2516,96.347,21400.0
2014-08-18 09:50:00,121.33,121.74,121.32,121.6,17600.0,96.3946,96.7204,96.3867,96.6092,17600.0
2014-08-18 10:00:00,121.56,121.61,121.22,121.25,24000.0,96.5774,96.6171,96.3073,96.3311,24000.0
2014-08-18 10:10:00,121.28,121.54,121.27,121.42,13300.0,96.3549,96.5615,96.347,96.4662,13300.0
2014-08-18 10:20:00,121.44,121.5,121.18,121.25,25200.0,96.482,96.5297,96.2755,96.3311,25200.0
2014-08-18 10:30:00,121.31,121.33,121.11,121.28,26200.0,96.3788,96.3946,96.2199,96.3549,26200.0
2014-08-18 10:40:00,121.34,121.46,121.31,121.42,11500.0,96.4026,96.4979,96.3788,96.4662,11500.0
2014-08-18 10:50:00,121.44,121.63,121.44,121.56,14600.0,96.482,96.633,96.482,96.5774,14600.0
2014-08-18 11:00:00,121.59,121.59,121.34,121.42,15900.0,96.6012,96.6012,96.4026,96.4662,15900.0
2014-08-18 11:10:00,121.41,121.44,121.36,121.39,12600.0,96.4582,96.482,96.4185,96.4423,12600.0
2014-08-18 11:20:00,121.36,121.5,121.36,121.46,8800.0,96.4185,96.5297,96.4185,96.4979,8800.0
2014-08-18 11:30:00,121.47,121.47,121.39,121.42,6400.0,96.5059,96.5059,96.4423,96.4662,6400.0
2014-08-18 11:40:00,121.44,121.47,121.38,121.39,6500.0,96.482,96.5059,96.4344,96.4423,6500.0
2014-08-18 11:50:00,121.42,121.5,121.35,121.44,8500.0,96.4662,96.5297,96.4105,96.482,8500.0
2014-08-18 12:00:00,121.41,121.5,121.4,121.45,53100.0,96.4582,96.5297,96.4503,96.49,53100.0
2014-08-18 12:10:00,121.41,121.44,121.3,121.33,17300.0,96.4582,96.482,96.3708,96.3946,17300.0
2014-08-18 12:20:00,121.33,121.47,121.3,121.42,7600.0,96.3946,96.5059,96.3708,96.4662,7600.0
2014-08-18 12:30:00,121.38,121.53,121.3,121.53,10100.0,96.4344,96.5535,96.3708,96.5535,10100.0
2014-08-18 12:40:00,121.54,121.57,121.5,121.55,59600.0,96.5615,96.5853,96.5297,96.5694,59600.0
2014-08-18 12:50:00,121.54,121.55,121.42,121.42,4800.0,96.5615,96.5694,96.4662,96.4662,4800.0
2014-08-18 13:00:00,121.39,121.44,121.28,121.29,70000.0,96.4423,96.482,96.3549,96.3629,70000.0
2014-08-18 13:10:00,121.3,121.32,121.27,121.3,7300.0,96.3708,96.3867,96.347,96.3708,7300.0
2014-08-18 13:20:00,121.31,121.45,121.31,121.45,9000.0,96.3788,96.49,96.3788,96.49,9000.0
2014-08-18 13:30:00,121.45,121.45,121.38,121.38,3800.0,96.49,96.49,96.4344,96.4344,3800.0
2014-08-18 13:40:00,121.4,121.47,121.39,121.45,6400.0,96.4503,96.5059,96.4423,96.49,6400.0
2014-08-18 13:50:00,121.47,121.54,121.45,121.5,5800.0,96.5059,96.5615,96.49,96.5297,5800.0
2014-08-18 14:00:00,121.48,121.51,121.45,121.48,5300.0,96.5138,96.5377,96.49,96.5138,5300.0
2014-08-18 14:10:00,121.46,121.5,121.35,121.36,7200.0,96.4979,96.5297,96.4105,96.4185,7200.0
2014-08-18 14:20:00,121.37,121.4,121.34,121.4,7200.0,96.4264,96.4503,96.4026,96.4503,7200.0
2014-08-18 14:30:00,121.38,121.45,121.36,121.36,15700.0,96.4344,96.49,96.4185,96.4185,15700.0
2014-08-18 14:40:00,121.37,121.39,121.29,121.31,9700.0,96.4264,96.4423,96.3629,96.3788,9700.0
2014-08-18 14:50:00,121.3,121.37,121.27,121.36,10800.0,96.3708,96.4264,96.347,96.4185,10800.0
2014-08-18 15:00:00,121.36,121.41,121.35,121.41,9100.0,96.4185,96.4582,96.4105,96.4582,9100.0
2014-08-18 15:10:00,121.43,121.46,121.36,121.42,14100.0,96.4741,96.4979,96.4185,96.4662,14100.0
2014-08-18 15:20:00,121.43,121.45,121.37,121.37,13200.0,96.4741,96.49,96.4264,96.4264,13200.0
2014-08-18 15:30:00,121.37,121.4,121.32,121.34,22800.0,96.4264,96.4503,96.3867,96.4026,22800.0
2014-08-18 15:40:00,121.36,121.53,121.32,121.48,30900.0,96.4185,96.5535,96.3867,96.5138,30900.0
2014-08-18 15:50:00,121.49,121.64,121.49,121.54,45900.0,96.5218,96.6409,96.5218,96.5615,45900.0
2014-08-19 09:30:00,121.73,122.12,121.63,122.03,24500.0,96.7124,97.0223,96.633,96.9508,24500.0
2014-08-19 09:40:00,122.07,122.3,121.89,122.0,10700.0,96.9826,97.1653,96.8396,96.927,10700.0
2014-08-19 09:50:00,122.08,122.16,122.01,122.11,8900.0,96.9905,97.0541,96.9349,97.0143,8900.0
2014-08-19 10:00:00,122.17,122.17,122.04,122.04,37100.0,97.062,97.062,96.9587,96.9587,37100.0
2014-08-19 10:10:00,122.04,122.22,122.04,122.21,8200.0,96.9587,97.1017,96.9587,97.0938,8200.0
2014-08-19 10:20:00,122.22,122.23,122.02,122.04,6100.0,97.1017,97.1097,96.9428,96.9587,6100.0
2014-08-19 10:30:00,122.03,122.18,121.96,122.17,9600.0,96.9508,97.07,96.8952,97.062,9600.0
2014-08-19 10:40:00,122.16,122.19,122.11,122.17,4100.0,97.0541,97.0779,97.0143,97.062,4100.0
2014-08-19 10:50:00,122.14,122.26,122.13,122.15,8000.0,97.0382,97.1335,97.0302,97.0461,8000.0
2014-08-19 11:00:00,122.19,122.2,122.11,122.16,3100.0,97.0779,97.0858,97.0143,97.0541,3100.0
2014-08-19 11:10:00,122.16,122.2,122.12,122.15,5200.0,97.0541,97.0858,97.0223,97.0461,5200.0
2014-08-19 11:20:00,122.14,122.16,122.07,122.13,6300.0,97.0382,97.0541,96.9826,97.0302,6300.0
2014-08-19 11:30:00,122.14,122.16,122.05,122.1,17200.0,97.0382,97.0541,96.9667,97.0064,17200.0
2014-08-19 11:40:00,122.08,122.15,122.03,122.15,5800.0,96.9905,97.0461,96.9508,97.0461,5800.0
2014-08-19 11:50:00,122.14,122.15,122.08,122.08,3500.0,97.0382,97.0461,96.9905,96.9905,3500.0
2014-08-19 12:00:00,122.08,122.15,122.08,122.13,5000.0,96.9905,97.0461,96.9905,97.0302,5000.0
2014-08-19 12:10:00,122.12,122.23,122.09,122.22,97300.0,97.0223,97.1097,96.9985,97.1017,97300.0
2014-08-19 12:20:00,122.22,122.25,122.17,122.22,15400.0,97.1017,97.1256,97.062,97.1017,15400.0
2014-08-19 12:30:00,122.23,122.24,122.03,122.04,85000.0,97.1097,97.1176,96.9508,96.9587,85000.0
2014-08-19 12:40:00,122.05,122.05,121.96,121.99,9700.0,96.9667,96.9667,96.8952,96.919,9700.0
2014-08-19 12:50:00,122.0,122.03,121.98,122.0,11300.0,96.927,96.9508,96.9111,96.927,11300.0
2014-08-19 13:00:00,122.02,122.04,121.99,122.0,16700.0,96.9428,96.9587,96.919,96.927,16700.0
2014-08-19 13:10:00,122.0,122.0,121.91,121.93,9800.0,96.927,96.927,96.8554,96.8713,9800.0
2014-08-19 13:20:00,121.92,121.95,121.91,121.92,6000.0,96.8634,96.8872,96.8554,96.8634,6000.0
2014-08-19 13:30:00,121.9,121.96,121.9,121.93,14700.0,96.8475,96.8952,96.8475,96.8713,14700.0
2014-08-19 13:40:00,121.94,122.0,121.93,121.98,5900.0,96.8793,96.927,96.8713,96.9111,5900.0
2014-08-19 13:50:00,121.97,122.05,121.97,121.98,11800.0,96.9031,96.9667,96.9031,96.9111,11800.0
2014-08-19 14:00:00,121.98,122.04,121.95,121.99,10000.0,96.9111,96.9587,96.8872,96.919,10000.0
2014-08-19 14:10:00,121.97,122.05,121.96,121.98,13400.0,96.9031,96.9667,96.8952,96.9111,13400.0
2014-08-19 14:20:00,121.98,122.06,121.96,122.02,12300.0,96.9111,96.9746,96.8952,96.9428,12300.0
2014-08-19 14:30:00,122.03,122.03,121.94,121.98,6800.0,96.9508,96.9508,96.8793,96.9111,6800.0
2014-08-19 14:40:00,121.99,122.01,121.91,121.98,16600.0,96.919,96.9349,96.8554,96.9111,16600.0
2014-08-19 14:50:00,121.98,122.0,121.88,121.9,17600.0,96.9111,96.927,96.8316,96.8475,17600.0
2014-08-19 15:00:00,121.92,121.95,121.85,121.88,16300.0,96.8634,96.8872,96.8078,96.8316,16300.0
2014-08-19 15:10:00,121.86,121.88,121.8,121.83,9200.0,96.8157,96.8316,96.7681,96.7919,9200.0
2014-08-19 15:20:00,121.82,121.87,121.79,121.84,6800.0,96.7839,96.8237,96.7601,96.7998,6800.0
2014-08-19 15:30:00,121.87,121.88,121.79,121.82,12800.0,96.8237,96.8316,96.7601,96.7839,12800.0
2014-08-19 15:40:00,121.85,121.93,121.82,121.92,32700.0,96.8078,96.8713,96.7839,96.8634,32700.0
2014-08-19 15:50:00,121.92,121.94,121.88,121.9,112800.0,96.8634,96.8793,96.8316,96.8475,112800.0
2014-08-20 09:30:00,121.88,121.99,121.68,121.83,27200.0,96.8316,96.919,96.6727,96.7919,27200.0
2014-08-20 09:40:00,121.71,121.96,121.5,121.85,22300.0,96.6966,96.8952,96.5297,96.8078,22300.0
2014-08-20 09:50:00,121.89,122.17,121.89,122.07,17500.0,96.8396,97.062,96.8396,96.9826,17500.0
2014-08-20 10:00:00,122.03,122.16,122.01,122.09,9300.0,96.9508,97.0541,96.9349,96.9985,9300.0
2014-08-20 10:10:00,122.09,122.19,122.05,122.17,27700.0,96.9985,97.0779,96.9667,97.062,27700.0
2014-08-20 10:20:00,122.17,122.25,122.05,122.21,43000.0,97.062,97.1256,96.9667,97.0938,43000.0
2014-08-20 10:30:00,122.21,122.25,122.09,122.09,8100.0,97.0938,97.1256,96.9985,96.9985,8100.0
2014-08-20 10:40:00,122.09,122.29,122.06,122.23,8300.0,96.9985,97.1574,96.9746,97.1097,8300.0
2014-08-20 10:50:00,122.22,122.33,122.21,122.28,7000.0,97.1017,97.1891,97.0938,97.1494,7000.0
2014-08-20 11:00:00,122.33,122.44,122.32,122.42,5000.0,97.1891,97.2765,97.1812,97.2606,5000.0
2014-08-20 11:10:00,122.41,122.48,122.39,122.42,11200.0,97.2527,97.3083,97.2368,97.2606,11200.0
2014-08-20 11:20:00,122.45,122.48,122.4,122.4,5600.0,97.2845,97.3083,97.2447,97.2447,5600.0
2014-08-20 11:30:00,122.46,122.53,122.43,122.45,6100.0,97.2924,97.348,97.2686,97.2845,6100.0
2014-08-20 11:40:00,122.48,122.5,122.32,122.32,59600.0,97.3083,97.3242,97.1812,97.1812,59600.0
2014-08-20 11:50:00,122.33,122.48,122.33,122.45,2600.0,97.1891,97.3083,97.1891,97.2845,2600.0
2014-08-20 12:00:00,122.48,122.48,122.36,122.44,3200.0,97.3083,97.3083,97.213,97.2765,3200.0
2014-08-20 12:10:00,122.46,122.51,122.38,122.5,106700.0,97.2924,97.3321,97.2289,97.3242,106700.0
2014-08-20 12:20:00,122.5,122.63,122.5,122.55,5500.0,97.3242,97.4275,97.3242,97.3639,5500.0
2014-08-20 12:30:00,122.58,122.62,122.55,122.55,5400.0,97.3878,97.4195,97.3639,97.3639,5400.0
2014-08-20 12:40:00,122.58,122.58,122.52,122.57,3200.0,97.3878,97.3878,97.3401,97.3798,3200.0
2014-08-20 12:50:00,122.58,122.62,122.55,122.58,3300.0,97.3878,97.4195,97.3639,97.3878,3300.0
2014-08-20 13:00:00,122.6,122.6,122.5,122.52,3600.0,97.4036,97.4036,97.3242,97.3401,3600.0
2014-08-20 13:10:00,122.57,122.59,122.5,122.59,4600.0,97.3798,97.3957,97.3242,97.3957,4600.0
2014-08-20 13:20:00,122.57,122.58,122.47,122.56,2900.0,97.3798,97.3878,97.3004,97.3719,2900.0
2014-08-20 13:30:00,122.58,122.59,122.42,122.45,5800.0,97.3878,97.3957,97.2606,97.2845,5800.0
2014-08-20 13:40:00,122.51,122.58,122.45,122.52,16900.0,97.3321,97.3878,97.2845,97.3401,16900.0
2014-08-20 13:50:00,122.48,122.51,122.41,122.41,6600.0,97.3083,97.3321,97.2527,97.2527,6600.0
2014-08-20 14:00:00,122.4,122.46,122.1,122.3,79000.0,97.2447,97.2924,97.0064,97.1653,79000.0
2014-08-20 14:10:00,122.41,122.41,122.21,122.4,7700.0,97.2527,97.2527,97.0938,97.2447,7700.0
2014-08-20 14:20:00,122.36,122.58,122.36,122.56,6300.0,97.213,97.3878,97.213,97.3719,6300.0
2014-08-20 14:30:00,122.54,122.68,122.53,122.61,24200.0,97.356,97.4672,97.348,97.4116,24200.0
2014-08-20 14:40:00,122.6,122.75,122.51,122.74,13800.0,97.4036,97.5228,97.3321,97.5149,13800.0
2014-08-20 14:50:00,122.74,122.9,122.74,122.87,9100.0,97.5149,97.642,97.5149,97.6182,9100.0
2014-08-20 15:00:00,122.91,123.02,122.88,123.02,8100.0,97.6499,97.7373,97.6261,97.7373,8100.0
2014-08-20 15:10:00,122.99,123.08,122.98,123.07,12400.0,97.7135,97.785,97.7055,97.777,12400.0
2014-08-20 15:20:00,123.1,123.1,122.95,122.98,20600.0,97.8009,97.8009,97.6817,97.7055,20600.0
2014-08-20 15:30:00,123.01,123.04,122.95,123.02,21700.0,97.7294,97.7532,97.6817,97.7373,21700.0
2014-08-20 15:40:00,123.03,123.1,123.02,123.06,37200.0,97.7453,97.8009,97.7373,97.7691,37200.0
2014-08-20 15:50:00,123.06,123.06,122.91,122.93,50500.0,97.7691,97.7691,97.6499,97.6658,50500.0
2014-08-21 09:30:00,122.78,123.0,122.65,122.84,32100.0,97.5466,97.7214,97.4434,97.5943,32100.0
2014-08-21 09:40:00,122.84,123.03,122.72,122.94,17100.0,97.5943,97.7453,97.499,97.6738,17100.0
2014-08-21 09:50:00,122.89,123.02,122.84,122.91,3400.0,97.634,97.7373,97.5943,97.6499,3400.0
2014-08-21 10:00:00,122.88,123.03,122.56,122.64,18400.0,97.6261,97.7453,97.3719,97.4354,18400.0
2014-08-21 10:10:00,122.66,122.87,122.59,122.87,10700.0,97.4513,97.6182,97.3957,97.6182,10700.0
2014-08-21 10:20:00,122.84,123.01,122.84,122.89,81600.0,97.5943,97.7294,97.5943,97.634,81600.0
2014-08-21 10:30:00,122.92,123.14,122.86,123.09,9600.0,97.6579,97.8327,97.6102,97.7929,9600.0
2014-08-21 10:40:00,123.12,123.16,123.04,123.08,2800.0,97.8168,97.8486,97.7532,97.785,2800.0
2014-08-21 10:50:00,123.09,123.27,123.09,123.24,9500.0,97.7929,97.9359,97.7929,97.9121,9500.0
2014-08-21 11:00:00,123.25,123.4,123.25,123.29,11800.0,97.9201,98.0392,97.9201,97.9518,11800.0
2014-08-21 11:10:00,123.28,123.4,123.28,123.4,10800.0,97.9439,98.0392,97.9439,98.0392,10800.0
2014-08-21 11:20:00,123.33,123.39,123.32,123.35,5300.0,97.9836,98.0313,97.9757,97.9995,5300.0
2014-08-21 11:30:00,123.35,123.36,123.28,123.28,4200.0,97.9995,98.0074,97.9439,97.9439,4200.0
2014-08-21 11:40:00,123.33,123.34,123.23,123.23,7600.0,97.9836,97.9916,97.9042,97.9042,7600.0
2014-08-21 11:50:00,123.21,123.34,123.21,123.28,9400.0,97.8883,97.9916,97.8883,97.9439,9400.0
2014-08-21 12:00:00,123.25,123.36,123.25,123.33,9500.0,97.9201,98.0074,97.9201,97.9836,9500.0
2014-08-21 12:10:00,123.33,123.51,123.3,123.47,7300.0,97.9836,98.1266,97.9598,98.0948,7300.0
2014-08-21 12:20:00,123.49,123.51,123.41,123.43,5500.0,98.1107,98.1266,98.0472,98.0631,5500.0
2014-08-21 12:30:00,123.43,123.49,123.4,123.49,9600.0,98.0631,98.1107,98.0392,98.1107,9600.0
2014-08-21 12:40:00,123.46,123.48,123.4,123.41,4300.0,98.0869,98.1028,98.0392,98.0472,4300.0
2014-08-21 12:50:00,123.42,123.47,123.38,123.43,10500.0,98.0551,98.0948,98.0233,98.0631,10500.0
2014-08-21 13:00:00,123.41,123.57,123.41,123.57,5600.0,98.0472,98.1743,98.0472,98.1743,5600.0
2014-08-21 13:10:00,123.55,123.7,123.54,123.67,7800.0,98.1584,98.2776,98.1505,98.2537,7800.0
2014-08-21 13:20:00,123.66,123.71,123.63,123.66,10800.0,98.2458,98.2855,98.222,98.2458,10800.0
2014-08-21 13:30:00,123.66,123.68,123.6,123.65,10900.0,98.2458,98.2617,98.1981,98.2378,10900.0
2014-08-21 13:40:00,123.64,123.69,123.59,123.62,6800.0,98.2299,98.2696,98.1902,98.214,6800.0
2014-08-21 13:50:00,123.61,123.64,123.55,123.61,6600.0,98.2061,98.2299,98.1584,98.2061,6600.0
2014-08-21 14:00:00,123.59,123.6,123.53,123.58,10200.0,98.1902,98.1981,98.1425,98.1822,10200.0
2014-08-21 14:10:00,123.56,123.67,123.54,123.64,8900.0,98.1663,98.2537,98.1505,98.2299,8900.0
2014-08-21 14:20:00,123.65,123.67,123.58,123.62,11100.0,98.2378,98.2537,98.1822,98.214,11100.0
2014-08-21 14:30:00,123.62,123.68,123.59,123.66,18200.0,98.214,98.2617,98.1902,98.2458,18200.0
2014-08-21 14:40:00,123.64,123.7,123.64,123.65,11800.0,98.2299,98.2776,98.2299,98.2378,11800.0
2014-08-21 14:50:00,123.65,123.67,123.61,123.61,12600.0,98.2378,98.2537,98.2061,98.2061,12600.0
2014-08-21 15:00:00,123.66,123.71,123.6,123.7,12400.0,98.2458,98.2855,98.1981,98.2776,12400.0
2014-08-21 15:10:00,123.7,123.72,123.61,123.64,13600.0,98.2776,98.2935,98.2061,98.2299,13600.0
2014-08-21 15:20:00,123.63,123.65,123.58,123.6,13900.0,98.222,98.2378,98.1822,98.1981,13900.0
2014-08-21 15:30:00,123.61,123.62,123.48,123.53,23000.0,98.2061,98.214,98.1028,98.1425,23000.0
2014-08-21 15:40:00,123.5,123.62,123.49,123.58,22700.0,98.1187,98.214,98.1107,98.1822,22700.0
2014-08-21 15:50:00,123.58,123.59,123.46,123.48,44500.0,98.1822,98.1902,98.0869,98.1028,44500.0
2014-08-22 09:30:00,123.11,123.59,123.05,123.48,109100.0,97.8088,98.1902,97.7612,98.1028,109100.0
2014-08-22 09:40:00,123.45,123.57,123.42,123.42,6100.0,98.079,98.1743,98.0551,98.0551,6100.0
2014-08-22 09:50:00,123.43,123.64,123.4,123.64,3700.0,98.0631,98.2299,98.0392,98.2299,3700.0
2014-08-22 10:00:00,123.69,124.0,123.47,123.99,13400.0,98.2696,98.5159,98.0948,98.508,13400.0
2014-08-22 10:10:00,123.95,124.04,123.76,123.84,12400.0,98.4762,98.5477,98.3252,98.3888,12400.0
2014-08-22 10:20:00,123.8,123.98,123.73,123.95,3500.0,98.357,98.5,98.3014,98.4762,3500.0
2014-08-22 10:30:00,123.94,124.03,123.76,123.88,5100.0,98.4682,98.5398,98.3252,98.4206,5100.0
2014-08-22 10:40:00,123.85,123.95,123.81,123.83,3200.0,98.3967,98.4762,98.365,98.3809,3200.0
2014-08-22 10:50:00,123.91,123.91,123.46,123.46,5600.0,98.4444,98.4444,98.0869,98.0869,5600.0
2014-08-22 11:00:00,123.54,123.54,123.22,123.26,29100.0,98.1505,98.1505,97.8962,97.928,29100.0
2014-08-22 11:10:00,123.3,123.34,123.1,123.24,20000.0,97.9598,97.9916,97.8009,97.9121,20000.0
2014-08-22 11:20:00,123.28,123.32,123.19,123.26,12100.0,97.9439,97.9757,97.8724,97.928,12100.0
2014-08-22 11:30:00,123.3,123.34,123.15,123.22,8200.0,97.9598,97.9916,97.8406,97.8962,8200.0
2014-08-22 11:40:00,123.21,123.26,123.15,123.23,34200.0,97.8883,97.928,97.8406,97.9042,34200.0
2014-08-22 11:50:00,123.24,123.39,123.21,123.25,7900.0,97.9121,98.0313,97.8883,97.9201,7900.0
2014-08-22 12:00:00,123.27,123.31,123.16,123.23,7600.0,97.9359,97.9677,97.8486,97.9042,7600.0
2014-08-22 12:10:00,123.25,123.33,123.22,123.31,9300.0,97.9201,97.9836,97.8962,97.9677,9300.0
2014-08-22 12:20:00,123.32,123.48,123.3,123.46,8900.0,97.9757,98.1028,97.9598,98.0869,8900.0
2014-08-22 12:30:00,123.47,123.48,123.38,123.41,3100.0,98.0948,98.1028,98.0233,98.0472,3100.0
2014-08-22 12:40:00,123.43,123.43,123.36,123.42,3600.0,98.0631,98.0631,98.0074,98.0551,3600.0
2014-08-22 12:50:00,123.41,123.43,123.35,123.35,3000.0,98.0472,98.0631,97.9995,97.9995,3000.0
2014-08-22 13:00:00,123.4,123.4,123.35,123.4,6500.0,98.0392,98.0392,97.9995,98.0392,6500.0
2014-08-22 13:10:00,123.4,123.41,123.35,123.39,2500.0,98.0392,98.0472,97.9995,98.0313,2500.0
2014-08-22 13:20:00,123.37,123.42,123.33,123.38,2800.0,98.0154,98.0551,97.9836,98.0233,2800.0
2014-08-22 13:30:00,123.38,123.4,123.31,123.35,3300.0,98.0233,98.0392,97.9677,97.9995,3300.0
2014-08-22 13:40:00,123.33,123.41,123.33,123.4,7300.0,97.9836,98.0472,97.9836,98.0392,7300.0
2014-08-22 13:50:00,123.39,123.39,123.29,123.35,4100.0,98.0313,98.0313,97.9518,97.9995,4100.0
2014-08-22 14:00:00,123.34,123.34,123.21,123.26,5000.0,97.9916,97.9916,97.8883,97.928,5000.0
2014-08-22 14:10:00,123.25,123.3,123.23,123.28,6700.0,97.9201,97.9598,97.9042,97.9439,6700.0
2014-08-22 14:20:00,123.28,123.35,123.22,123.25,5200.0,97.9439,97.9995,97.8962,97.9201,5200.0
2014-08-22 14:30:00,123.21,123.28,123.17,123.26,33200.0,97.8883,97.9439,97.8565,97.928,33200.0
2014-08-22 14:40:00,123.26,123.31,123.24,123.26,4900.0,97.928,97.9677,97.9121,97.928,4900.0
2014-08-22 14:50:00,123.29,123.34,123.21,123.25,7000.0,97.9518,97.9916,97.8883,97.9201,7000.0
2014-08-22 15:00:00,123.22,123.34,123.22,123.33,7100.0,97.8962,97.9916,97.8962,97.9836,7100.0
2014-08-22 15:10:00,123.36,123.38,123.31,123.34,12300.0,98.0074,98.0233,97.9677,97.9916,12300.0
2014-08-22 15:20:00,123.34,123.34,123.25,123.29,5000.0,97.9916,97.9916,97.9201,97.9518,5000.0
2014-08-22 15:30:00,123.28,123.3,123.22,123.25,11300.0,97.9439,97.9598,97.8962,97.9201,11300.0
2014-08-22 15:40:00,123.24,123.27,123.18,123.26,55100.0,97.9121,97.9359,97.8644,97.928,55100.0
2014-08-22 15:50:00,123.23,123.29,123.16,123.18,46700.0,97.9042,97.9518,97.8486,97.8644,46700.0
2014-08-25 09:30:00,124.15,124.15,123.66,123.89,9100.0,98.6351,98.6351,98.2458,98.4285,9100.0
2014-08-25 09:40:00,123.74,124.27,123.74,124.17,7400.0,98.3094,98.7304,98.3094,98.651,7400.0
2014-08-25 09:50:00,124.16,124.49,124.16,124.42,12700.0,98.643,98.9052,98.643,98.8496,12700.0
2014-08-25 10:00:00,124.41,124.64,124.36,124.61,10800.0,98.8417,99.0244,98.8019,99.0006,10800.0
2014-08-25 10:10:00,124.65,124.68,124.53,124.62,10700.0,99.0323,99.0562,98.937,99.0085,10700.0
2014-08-25 10:20:00,124.59,124.67,124.49,124.63,9800.0,98.9847,99.0482,98.9052,99.0164,9800.0
2014-08-25 10:30:00,124.6,124.72,124.51,124.72,10300.0,98.9926,99.0879,98.9211,99.0879,10300.0
2014-08-25 10:40:00,124.75,124.83,124.69,124.76,6000.0,99.1118,99.1753,99.0641,99.1197,6000.0
2014-08-25 10:50:00,124.8,124.86,124.75,124.81,8300.0,99.1515,99.1992,99.1118,99.1594,8300.0
2014-08-25 11:00:00,124.84,124.96,124.81,124.9,8100.0,99.1833,99.2786,99.1594,99.231,8100.0
2014-08-25 11:10:00,124.9,124.9,124.81,124.89,7800.0,99.231,99.231,99.1594,99.223,7800.0
2014-08-25 11:20:00,124.88,124.94,124.83,124.9,1600.0,99.2151,99.2627,99.1753,99.231,1600.0
2014-08-25 11:30:00,124.96,124.96,124.78,124.81,12500.0,99.2786,99.2786,99.1356,99.1594,12500.0
2014-08-25 11:40:00,124.84,124.87,124.77,124.83,7400.0,99.1833,99.2071,99.1277,99.1753,7400.0
2014-08-25 11:50:00,124.86,124.93,124.83,124.92,8300.0,99.1992,99.2548,99.1753,99.2468,8300.0
2014-08-25 12:00:00,124.92,124.94,124.86,124.88,9700.0,99.2468,99.2627,99.1992,99.2151,9700.0
2014-08-25 12:10:00,124.88,125.02,124.88,125.02,15700.0,99.2151,99.3263,99.2151,99.3263,15700.0
2014-08-25 12:20:00,124.99,125.02,124.92,124.96,18800.0,99.3025,99.3263,99.2468,99.2786,18800.0
2014-08-25 12:30:00,124.96,124.99,124.88,124.91,15200.0,99.2786,99.3025,99.2151,99.2389,15200.0
2014-08-25 12:40:00,124.9,125.0,124.9,124.97,17000.0,99.231,99.3104,99.231,99.2866,17000.0
2014-08-25 12:50:00,124.98,125.0,124.91,125.0,16100.0,99.2945,99.3104,99.2389,99.3104,16100.0
2014-08-25 13:00:00,124.99,125.01,124.93,124.99,19700.0,99.3025,99.3183,99.2548,99.3025,19700.0
2014-08-25 13:10:00,124.98,125.01,124.96,124.98,5900.0,99.2945,99.3183,99.2786,99.2945,5900.0
2014-08-25 13:20:00,124.98,125.06,124.98,125.05,4700.0,99.2945,99.3581,99.2945,99.3501,4700.0
2014-08-25 13:30:00,125.04,125.09,125.01,125.01,6400.0,99.3422,99.3819,99.3183,99.3183,6400.0
2014-08-25 13:40:00,125.02,125.05,124.96,124.96,5500.0,99.3263,99.3501,99.2786,99.2786,5500.0
2014-08-25 13:50:00,124.99,125.12,124.97,125.01,6800.0,99.3025,99.4057,99.2866,99.3183,6800.0
2014-08-25 14:00:00,125.01,125.07,124.94,124.99,5800.0,99.3183,99.366,99.2627,99.3025,5800.0
2014-08-25 14:10:00,124.99,125.02,124.95,124.95,7700.0,99.3025,99.3263,99.2707,99.2707,7700.0
2014-08-25 14:20:00,124.95,125.03,124.95,124.97,21000.0,99.2707,99.3342,99.2707,99.2866,21000.0
2014-08-25 14:30:00,124.96,125.07,124.95,125.06,11100.0,99.2786,99.366,99.2707,99.3581,11100.0
2014-08-25 14:40:00,125.07,125.08,125.02,125.04,4700.0,99.366,99.374,99.3263,99.3422,4700.0
2014-08-25 14:50:00,125.03,125.08,125.03,125.06,6700.0,99.3342,99.374,99.3342,99.3581,6700.0
2014-08-25 15:00:00,125.05,125.07,125.0,125.0,5100.0,99.3501,99.366,99.3104,99.3104,5100.0
2014-08-25 15:10:00,125.0,125.06,125.0,125.06,5400.0,99.3104,99.3581,99.3104,99.3581,5400.0
2014-08-25 15:20:00,125.07,125.1,125.05,125.08,6500.0,99.366,99.3898,99.3501,99.374,6500.0
2014-08-25 15:30:00,125.07,125.08,125.01,125.08,13600.0,99.366,99.374,99.3183,99.374,13600.0
2014-08-25 15:40:00,125.09,125.09,124.96,125.05,25000.0,99.3819,99.3819,99.2786,99.3501,25000.0
2014-08-25 15:50:00,125.04,125.11,125.0,125.11,68700.0,99.3422,99.3978,99.3104,99.3978,68700.0
2014-08-26 09:30:00,125.0,125.5,124.47,125.4,18100.0,99.3104,99.7076,98.8893,99.6282,18100.0
2014-08-26 09:40:00,125.52,125.96,125.42,125.96,16600.0,99.7235,100.0731,99.6441,100.0731,16600.0
2014-08-26 09:50:00,125.99,126.09,125.77,125.91,12700.0,100.0969,100.1764,99.9222,100.0334,12700.0
2014-08-26 10:00:00,125.87,125.96,125.59,125.67,12500.0,100.0016,100.0731,99.7791,99.8427,12500.0
2014-08-26 10:10:00,125.66,125.85,125.66,125.8,10400.0,99.8348,99.9857,99.8348,99.946,10400.0
2014-08-26 10:20:00,125.81,125.91,125.68,125.89,9100.0,99.9539,100.0334,99.8506,100.0175,9100.0
2014-08-26 10:30:00,125.88,125.92,125.78,125.87,6400.0,100.0095,100.0413,99.9301,100.0016,6400.0
2014-08-26 10:40:00,125.89,126.07,125.84,126.02,7400.0,100.0175,100.1605,99.9778,100.1208,7400.0
2014-08-26 10:50:00,126.0,126.17,125.97,126.15,12800.0,100.1049,100.2399,100.081,100.2241,12800.0
2014-08-26 11:00:00,126.19,126.26,126.14,126.24,13800.0,100.2558,100.3114,100.2161,100.2956,13800.0
2014-08-26 11:10:00,126.21,126.26,126.17,126.22,8900.0,100.2717,100.3114,100.2399,100.2797,8900.0
2014-08-26 11:20:00,126.22,126.26,126.12,126.24,7800.0,100.2797,100.3114,100.2002,100.2956,7800.0
2014-08-26 11:30:00,126.25,126.28,126.17,126.22,15500.0,100.3035,100.3273,100.2399,100.2797,15500.0
2014-08-26 11:40:00,126.23,126.25,126.17,126.17,7300.0,100.2876,100.3035,100.2399,100.2399,7300.0
2014-08-26 11:50:00,126.19,126.29,126.16,126.16,7900.0,100.2558,100.3353,100.232,100.232,7900.0
2014-08-26 12:00:00,126.2,126.36,126.19,126.33,17400.0,100.2638,100.3909,100.2558,100.3671,17400.0
2014-08-26 12:10:00,126.32,126.32,126.19,126.23,7300.0,100.3591,100.3591,100.2558,100.2876,7300.0
2014-08-26 12:20:00,126.25,126.3,126.18,126.23,7600.0,100.3035,100.3432,100.2479,100.2876,7600.0
2014-08-26 12:30:00,126.22,126.25,126.18,126.25,3400.0,100.2797,100.3035,100.2479,100.3035,3400.0
2014-08-26 12:40:00,126.22,126.23,125.95,125.96,10400.0,100.2797,100.2876,100.0652,100.0731,10400.0
2014-08-26 12:50:00,125.97,126.01,125.9,125.9,5000.0,100.081,100.1128,100.0254,100.0254,5000.0
2014-08-26 13:00:00,125.94,125.97,125.82,125.82,6000.0,100.0572,100.081,99.9619,99.9619,6000.0
2014-08-26 13:10:00,125.8,125.86,125.78,125.84,7800.0,99.946,99.9937,99.9301,99.9778,7800.0
2014-08-26 13:20:00,125.85,126.01,125.85,125.95,8600.0,99.9857,100.1128,99.9857,100.0652,8600.0
2014-08-26 13:30:00,125.95,125.97,125.83,125.92,8300.0,100.0652,100.081,99.9698,100.0413,8300.0
2014-08-26 13:40:00,125.92,126.0,125.91,125.97,5000.0,100.0413,100.1049,100.0334,100.081,5000.0
2014-08-26 13:50:00,125.98,126.09,125.95,126.08,13700.0,100.089,100.1764,100.0652,100.1684,13700.0
2014-08-26 14:00:00,126.08,126.17,126.08,126.09,6700.0,100.1684,100.2399,100.1684,100.1764,6700.0
2014-08-26 14:10:00,126.11,126.11,126.05,126.09,9500.0,100.1923,100.1923,100.1446,100.1764,9500.0
2014-08-26 14:20:00,126.08,126.09,126.05,126.05,6700.0,100.1684,100.1764,100.1446,100.1446,6700.0
2014-08-26 14:30:00,126.04,126.06,126.0,126.05,14300.0,100.1367,100.1526,100.1049,100.1446,14300.0
2014-08-26 14:40:00,126.05,126.07,126.03,126.05,9200.0,100.1446,100.1605,100.1287,100.1446,9200.0
2014-08-26 14:50:00,126.05,126.09,126.04,126.09,11000.0,100.1446,100.1764,100.1367,100.1764,11000.0
2014-08-26 15:00:00,126.11,126.14,126.1,126.11,17300.0,100.1923,100.2161,100.1843,100.1923,17300.0
2014-08-26 15:10:00,126.11,126.15,126.1,126.1,14800.0,100.1923,100.2241,100.1843,100.1843,14800.0
2014-08-26 15:20:00,126.11,126.16,126.05,126.1,31900.0,100.1923,100.232,100.1446,100.1843,31900.0
2014-08-26 15:30:00,126.1,126.12,126.07,126.09,33300.0,100.1843,100.2002,100.1605,100.1764,33300.0
2014-08-26 15:40:00,126.08,126.14,126.05,126.14,34700.0,100.1684,100.2161,100.1446,100.2161,34700.0
2014-08-26 15:50:00,126.15,126.23,126.02,126.09,90000.0,100.2241,100.2876,100.1208,100.1764,90000.0
2014-08-27 09:30:00,126.5,126.63,126.09,126.49,35300.0,100.5021,100.6054,100.1764,100.4942,35300.0
2014-08-27 09:40:00,126.47,126.67,126.41,126.46,16200.0,100.4783,100.6372,100.4306,100.4703,16200.0
2014-08-27 09:50:00,126.49,126.5,126.17,126.28,9800.0,100.4942,100.5021,100.2399,100.3273,9800.0
2014-08-27 10:00:00,126.27,126.45,126.17,126.26,35200.0,100.3194,100.4624,100.2399,100.3114,35200.0
2014-08-27 10:10:00,126.28,126.31,126.19,126.29,16200.0,100.3273,100.3512,100.2558,100.3353,16200.0
2014-08-27 10:20:00,126.23,126.36,126.2,126.21,8400.0,100.2876,100.3909,100.2638,100.2717,8400.0
2014-08-27 10:30:00,126.25,126.3,126.14,126.14,8600.0,100.3035,100.3432,100.2161,100.2161,8600.0
2014-08-27 10:40:00,126.18,126.19,126.04,126.1,60400.0,100.2479,100.2558,100.1367,100.1843,60400.0
2014-08-27 10:50:00,126.08,126.12,125.94,125.99,8500.0,100.1684,100.2002,100.0572,100.0969,8500.0
2014-08-27 11:00:00,126.0,126.04,125.89,125.89,6600.0,100.1049,100.1367,100.0175,100.0175,6600.0
2014-08-27 11:10:00,125.88,125.88,125.75,125.77,7300.0,100.0095,100.0095,99.9063,99.9222,7300.0
2014-08-27 11:20:00,125.78,125.79,125.71,125.76,13700.0,99.9301,99.938,99.8745,99.9142,13700.0
2014-08-27 11:30:00,125.71,125.76,125.6,125.72,13900.0,99.8745,99.9142,99.7871,99.8824,13900.0
2014-08-27 11:40:00,125.73,125.9,125.73,125.8,13200.0,99.8904,100.0254,99.8904,99.946,13200.0
2014-08-27 11:50:00,125.81,125.84,125.79,125.8,5400.0,99.9539,99.9778,99.938,99.946,5400.0
2014-08-27 12:00:00,125.8,125.82,125.75,125.79,13800.0,99.946,99.9619,99.9063,99.938,13800.0
2014-08-27 12:10:00,125.78,125.8,125.7,125.77,8800.0,99.9301,99.946,99.8665,99.9222,8800.0
2014-08-27 12:20:00,125.77,125.83,125.74,125.83,3700.0,99.9222,99.9698,99.8983,99.9698,3700.0
2014-08-27 12:30:00,125.82,125.84,125.78,125.78,4100.0,99.9619,99.9778,99.9301,99.9301,4100.0
2014-08-27 12:40:00,125.77,125.9,125.77,125.87,6400.0,99.9222,100.0254,99.9222,100.0016,6400.0
2014-08-27 12:50:00,125.89,125.97,125.89,125.97,6000.0,100.0175,100.081,100.0175,100.081,6000.0
2014-08-27 13:00:00,125.98,126.06,125.98,125.99,5600.0,100.089,100.1526,100.089,100.0969,5600.0
2014-08-27 13:10:00,125.99,126.04,125.97,126.02,5500.0,100.0969,100.1367,100.081,100.1208,5500.0
2014-08-27 13:20:00,126.03,126.09,126.0,126.09,6900.0,100.1287,100.1764,100.1049,100.1764,6900.0
2014-08-27 13:30:00,126.08,126.13,126.08,126.13,4100.0,100.1684,100.2082,100.1684,100.2082,4100.0
2014-08-27 13:40:00,126.15,126.15,126.1,126.12,9300.0,100.2241,100.2241,100.1843,100.2002,9300.0
2014-08-27 13:50:00,126.11,126.12,126.0,126.03,8500.0,100.1923,100.2002,100.1049,100.1287,8500.0
2014-08-27 14:00:00,126.0,126.03,125.97,125.98,7000.0,100.1049,100.1287,100.081,100.089,7000.0
2014-08-27 14:10:00,125.99,126.0,125.95,125.99,10400.0,100.0969,100.1049,100.0652,100.0969,10400.0
2014-08-27 14:20:00,126.0,126.0,125.88,125.88,9900.0,100.1049,100.1049,100.0095,100.0095,9900.0
2014-08-27 14:30:00,125.88,125.88,125.76,125.76,11500.0,100.0095,100.0095,99.9142,99.9142,11500.0
2014-08-27 14:40:00,125.72,125.73,125.62,125.63,11000.0,99.8824,99.8904,99.803,99.8109,11000.0
2014-08-27 14:50:00,125.64,125.64,125.51,125.51,27000.0,99.8189,99.8189,99.7156,99.7156,27000.0
2014-08-27 15:00:00,125.51,125.71,125.51,125.66,20200.0,99.7156,99.8745,99.7156,99.8348,20200.0
2014-08-27 15:10:00,125.68,125.76,125.63,125.69,8900.0,99.8506,99.9142,99.8109,99.8586,8900.0
2014-08-27 15:20:00,125.69,125.78,125.69,125.74,11500.0,99.8586,99.9301,99.8586,99.8983,11500.0
2014-08-27 15:30:00,125.73,125.75,125.69,125.73,8900.0,99.8904,99.9063,99.8586,99.8904,8900.0
2014-08-27 15:40:00,125.73,125.89,125.73,125.87,19100.0,99.8904,100.0175,99.8904,100.0016,19100.0
2014-08-27 15:50:00,125.86,126.02,125.86,125.98,49200.0,99.9937,100.1208,99.9937,100.089,49200.0
2014-08-28 09:30:00,124.96,125.16,124.79,124.8,18400.0,99.2786,99.4375,99.1436,99.1515,18400.0
2014-08-28 09:40:00,124.78,124.94,124.67,124.92,8100.0,99.1356,99.2627,99.0482,99.2468,8100.0
2014-08-28 09:50:00,124.92,125.15,124.88,125.07,9500.0,99.2468,99.4296,99.2151,99.366,9500.0
2014-08-28 10:00:00,125.11,125.3,125.09,125.28,4700.0,99.3978,99.5487,99.3819,99.5329,4700.0
2014-08-28 10:10:00,125.27,125.28,124.77,124.92,24300.0,99.5249,99.5329,99.1277,99.2468,24300.0
2014-08-28 10:20:00,124.88,125.17,124.86,125.16,6500.0,99.2151,99.4455,99.1992,99.4375,6500.0
2014-08-28 10:30:00,125.14,125.16,125.03,125.08,4500.0,99.4216,99.4375,99.3342,99.374,4500.0
2014-08-28 10:40:00,125.07,125.29,125.06,125.18,6600.0,99.366,99.5408,99.3581,99.4534,6600.0
2014-08-28 10:50:00,125.16,125.27,125.16,125.25,3900.0,99.4375,99.5249,99.4375,99.509,3900.0
2014-08-28 11:00:00,125.29,125.29,125.11,125.11,17400.0,99.5408,99.5408,99.3978,99.3978,17400.0
2014-08-28 11:10:00,125.13,125.19,125.04,125.08,19800.0,99.4137,99.4614,99.3422,99.374,19800.0
2014-08-28 11:20:00,125.09,125.15,125.07,125.1,5900.0,99.3819,99.4296,99.366,99.3898,5900.0
2014-08-28 11:30:00,125.1,125.13,125.03,125.1,8800.0,99.3898,99.4137,99.3342,99.3898,8800.0
2014-08-28 11:40:00,125.13,125.13,125.02,125.03,3900.0,99.4137,99.4137,99.3263,99.3342,3900.0
2014-08-28 11:50:00,125.09,125.14,125.07,125.11,9100.0,99.3819,99.4216,99.366,99.3978,9100.0
2014-08-28 12:00:00,125.15,125.17,125.12,125.13,4700.0,99.4296,99.4455,99.4057,99.4137,4700.0
2014-08-28 12:10:00,125.11,125.21,125.08,125.2,14000.0,99.3978,99.4772,99.374,99.4693,14000.0
2014-08-28 12:20:00,125.22,125.26,125.02,125.03,33200.0,99.4852,99.517,99.3263,99.3342,33200.0
2014-08-28 12:30:00,125.03,125.12,125.01,125.11,14400.0,99.3342,99.4057,99.3183,99.3978,14400.0
2014-08-28 12:40:00,125.11,125.21,125.1,125.21,3500.0,99.3978,99.4772,99.3898,99.4772,3500.0
2014-08-28 12:50:00,125.22,125.24,125.15,125.2,5300.0,99.4852,99.5011,99.4296,99.4693,5300.0
2014-08-28 13:00:00,125.16,125.24,125.14,125.24,3300.0,99.4375,99.5011,99.4216,99.5011,3300.0
2014-08-28 13:10:00,125.25,125.25,125.19,125.19,1800.0,99.509,99.509,99.4614,99.4614,1800.0
2014-08-28 13:20:00,125.19,125.22,125.16,125.22,3600.0,99.4614,99.4852,99.4375,99.4852,3600.0
2014-08-28 13:30:00,125.22,125.27,125.19,125.2,4100.0,99.4852,99.5249,99.4614,99.4693,4100.0
2014-08-28 13:40:00,125.26,125.35,125.25,125.35,2700.0,99.517,99.5885,99.509,99.5885,2700.0
2014-08-28 13:50:00,125.35,125.35,125.25,125.29,3400.0,99.5885,99.5885,99.509,99.5408,3400.0
2014-08-28 14:00:00,125.29,125.36,125.28,125.32,4600.0,99.5408,99.5964,99.5329,99.5646,4600.0
2014-08-28 14:10:00,125.33,125.33,125.27,125.28,4300.0,99.5726,99.5726,99.5249,99.5329,4300.0
2014-08-28 14:20:00,125.26,125.33,125.26,125.33,2600.0,99.517,99.5726,99.517,99.5726,2600.0
2014-08-28 14:30:00,125.29,125.45,125.29,125.44,6200.0,99.5408,99.6679,99.5408,99.66,6200.0
2014-08-28 14:40:00,125.46,125.47,125.34,125.35,4200.0,99.6759,99.6838,99.5805,99.5885,4200.0
2014-08-28 14:50:00,125.35,125.36,125.31,125.34,9100.0,99.5885,99.5964,99.5567,99.5805,9100.0
2014-08-28 15:00:00,125.34,125.37,125.31,125.31,8700.0,99.5805,99.6044,99.5567,99.5567,8700.0
2014-08-28 15:10:00,125.32,125.32,125.22,125.3,7800.0,99.5646,99.5646,99.4852,99.5487,7800.0
2014-08-28 15:20:00,125.29,125.34,125.27,125.29,8200.0,99.5408,99.5805,99.5249,99.5408,8200.0
2014-08-28 15:30:00,125.28,125.45,125.28,125.45,13200.0,99.5329,99.6679,99.5329,99.6679,13200.0
2014-08-28 15:40:00,125.42,125.46,125.29,125.3,18900.0,99.6441,99.6759,99.5408,99.5487,18900.0
2014-08-28 15:50:00,125.29,125.29,125.1,125.23,40000.0,99.5408,99.5408,99.3898,99.4931,40000.0
2014-08-29 09:30:00,125.77,125.77,125.3,125.65,9700.0,99.9222,99.9222,99.5487,99.8268,9700.0
2014-08-29 09:40:00,125.56,125.79,125.41,125.47,9200.0,99.7553,99.938,99.6361,99.6838,9200.0
2014-08-29 09:50:00,125.47,125.48,125.3,125.47,7600.0,99.6838,99.6918,99.5487,99.6838,7600.0
2014-08-29 10:00:00,125.49,125.5,125.27,125.27,6800.0,99.6997,99.7076,99.5249,99.5249,6800.0
2014-08-29 10:10:00,125.24,125.3,125.11,125.28,16200.0,99.5011,99.5487,99.3978,99.5329,16200.0
2014-08-29 10:20:00,125.25,125.38,125.18,125.32,9400.0,99.509,99.6123,99.4534,99.5646,9400.0
2014-08-29 10:30:00,125.33,125.43,125.31,125.37,11300.0,99.5726,99.652,99.5567,99.6044,11300.0
2014-08-29 10:40:00,125.37,125.41,125.36,125.41,3500.0,99.6044,99.6361,99.5964,99.6361,3500.0
2014-08-29 10:50:00,125.37,125.62,125.37,125.6,8800.0,99.6044,99.803,99.6044,99.7871,8800.0
2014-08-29 11:00:00,125.64,125.74,125.59,125.74,7500.0,99.8189,99.8983,99.7791,99.8983,7500.0
2014-08-29 11:10:00,125.75,125.84,125.75,125.84,2900.0,99.9063,99.9778,99.9063,99.9778,2900.0
2014-08-29 11:20:00,125.88,125.96,125.82,125.83,4600.0,100.0095,100.0731,99.9619,99.9698,4600.0
2014-08-29 11:30:00,125.85,126.08,125.83,126.08,17600.0,99.9857,100.1684,99.9698,100.1684,17600.0
2014-08-29 11:40:00,126.08,126.2,126.07,126.15,5600.0,100.1684,100.2638,100.1605,100.2241,5600.0
2014-08-29 11:50:00,126.12,126.14,126.01,126.01,2900.0,100.2002,100.2161,100.1128,100.1128,2900.0
2014-08-29 12:00:00,126.0,126.14,125.92,125.98,3700.0,100.1049,100.2161,100.0413,100.089,3700.0
2014-08-29 12:10:00,125.96,125.97,125.91,125.92,6400.0,100.0731,100.081,100.0334,100.0413,6400.0
2014-08-29 12:20:00,125.93,125.95,125.89,125.93,3700.0,100.0493,100.0652,100.0175,100.0493,3700.0
2014-08-29 12:30:00,125.95,125.95,125.85,125.85,900.0,100.0652,100.0652,99.9857,99.9857,900.0
2014-08-29 12:40:00,125.84,125.89,125.78,125.86,5200.0,99.9778,100.0175,99.9301,99.9937,5200.0
2014-08-29 12:50:00,125.84,125.9,125.81,125.86,6600.0,99.9778,100.0254,99.9539,99.9937,6600.0
2014-08-29 13:00:00,125.83,125.88,125.8,125.81,1800.0,99.9698,100.0095,99.946,99.9539,1800.0
2014-08-29 13:10:00,125.8,125.83,125.75,125.76,6700.0,99.946,99.9698,99.9063,99.9142,6700.0
2014-08-29 13:20:00,125.76,125.76,125.66,125.68,5100.0,99.9142,99.9142,99.8348,99.8506,5100.0
2014-08-29 13:30:00,125.65,125.67,125.58,125.61,4400.0,99.8268,99.8427,99.7712,99.795,4400.0
2014-08-29 13:40:00,125.61,125.62,125.5,125.51,3300.0,99.795,99.803,99.7076,99.7156,3300.0
2014-08-29 13:50:00,125.5,125.55,125.48,125.52,1900.0,99.7076,99.7474,99.6918,99.7235,1900.0
2014-08-29 14:00:00,125.5,125.59,125.49,125.59,9900.0,99.7076,99.7791,99.6997,99.7791,9900.0
2014-08-29 14:10:00,125.58,125.59,125.55,125.57,6400.0,99.7712,99.7791,99.7474,99.7633,6400.0
2014-08-29 14:20:00,125.55,125.57,125.5,125.57,7900.0,99.7474,99.7633,99.7076,99.7633,7900.0
2014-08-29 14:30:00,125.57,125.57,125.53,125.54,5000.0,99.7633,99.7633,99.7315,99.7394,5000.0
2014-08-29 14:40:00,125.53,125.57,125.48,125.56,9400.0,99.7315,99.7633,99.6918,99.7553,9400.0
2014-08-29 14:50:00,125.56,125.59,125.52,125.58,12100.0,99.7553,99.7791,99.7235,99.7712,12100.0
2014-08-29 15:00:00,125.58,125.63,125.54,125.56,13000.0,99.7712,99.8109,99.7394,99.7553,13000.0
2014-08-29 15:10:00,125.56,125.65,125.55,125.6,7500.0,99.7553,99.8268,99.7474,99.7871,7500.0
2014-08-29 15:20:00,125.6,125.64,125.55,125.62,7200.0,99.7871,99.8189,99.7474,99.803,7200.0
2014-08-29 15:30:00,125.61,125.75,125.56,125.75,18300.0,99.795,99.9063,99.7553,99.9063,18300.0
2014-08-29 15:40:00,125.74,125.75,125.62,125.66,25600.0,99.8983,99.9063,99.803,99.8348,25600.0
2014-08-29 15:50:00,125.66,125.84,125.62,125.77,64600.0,99.8348,99.9778,99.803,99.9222,64600.0
2014-09-02 09:30:00,126.45,127.26,126.45,127.03,75700.0,100.4624,101.1059,100.4624,100.9232,75700.0
2014-09-02 09:40:00,126.97,127.01,126.71,126.94,18500.0,100.8755,100.9073,100.669,100.8517,18500.0
2014-09-02 09:50:00,126.94,127.24,126.94,127.24,45800.0,100.8517,101.09,100.8517,101.09,45800.0
2014-09-02 10:00:00,127.23,127.52,127.2,127.5,40900.0,101.0821,101.3125,101.0583,101.2966,40900.0
2014-09-02 10:10:00,127.51,127.79,127.51,127.72,20200.0,101.3046,101.527,101.3046,101.4714,20200.0
2014-09-02 10:20:00,127.7,127.82,127.58,127.6,8200.0,101.4555,101.5508,101.3602,101.3761,8200.0
2014-09-02 10:30:00,127.58,127.68,127.49,127.62,12800.0,101.3602,101.4396,101.2887,101.3919,12800.0
2014-09-02 10:40:00,127.63,127.86,127.56,127.76,37900.0,101.3999,101.5826,101.3443,101.5032,37900.0
2014-09-02 10:50:00,127.71,127.97,127.65,127.97,23600.0,101.4635,101.67,101.4158,101.67,23600.0
2014-09-02 11:00:00,128.0,128.18,127.98,128.16,23000.0,101.6939,101.8369,101.678,101.821,23000.0
2014-09-02 11:10:00,128.15,128.15,127.7,127.7,36700.0,101.813,101.813,101.4555,101.4555,36700.0
2014-09-02 11:20:00,127.69,127.72,127.36,127.36,13700.0,101.4476,101.4714,101.1854,101.1854,13700.0
2014-09-02 11:30:00,127.37,127.42,127.34,127.39,18200.0,101.1933,101.2331,101.1695,101.2092,18200.0
2014-09-02 11:40:00,127.35,127.35,126.98,126.98,24300.0,101.1774,101.1774,100.8835,100.8835,24300.0
2014-09-02 11:50:00,126.99,127.0,126.79,126.79,8500.0,100.8914,100.8994,100.7325,100.7325,8500.0
2014-09-02 12:00:00,126.83,126.95,126.77,126.95,12200.0,100.7643,100.8596,100.7166,100.8596,12200.0
2014-09-02 12:10:00,126.96,127.12,126.95,127.11,11800.0,100.8676,100.9947,100.8596,100.9868,11800.0
2014-09-02 12:20:00,127.12,127.12,127.07,127.1,4200.0,100.9947,100.9947,100.955,100.9788,4200.0
2014-09-02 12:30:00,127.07,127.07,126.7,126.7,4500.0,100.955,100.955,100.661,100.661,4500.0
2014-09-02 12:40:00,126.66,126.73,126.58,126.68,8300.0,100.6292,100.6849,100.5657,100.6451,8300.0
2014-09-02 12:50:00,126.66,126.77,126.59,126.59,5000.0,100.6292,100.7166,100.5736,100.5736,5000.0
2014-09-02 13:00:00,126.59,126.75,126.55,126.75,7000.0,100.5736,100.7007,100.5418,100.7007,7000.0
2014-09-02 13:10:00,126.73,126.78,126.71,126.78,10300.0,100.6849,100.7246,100.669,100.7246,10300.0
2014-09-02 13:20:00,126.75,126.76,126.66,126.68,5900.0,100.7007,100.7087,100.6292,100.6451,5900.0
2014-09-02 13:30:00,126.68,126.77,126.57,126.77,5900.0,100.6451,100.7166,100.5577,100.7166,5900.0
2014-09-02 13:40:00,126.77,126.8,126.68,126.73,6000.0,100.7166,100.7405,100.6451,100.6849,6000.0
2014-09-02 13:50:00,126.73,126.89,126.73,126.83,8700.0,100.6849,100.812,100.6849,100.7643,8700.0
2014-09-02 14:00:00,126.84,127.1,126.79,127.1,13000.0,100.7723,100.9788,100.7325,100.9788,13000.0
2014-09-02 14:10:00,127.1,127.11,127.02,127.11,12300.0,100.9788,100.9868,100.9153,100.9868,12300.0
2014-09-02 14:20:00,127.1,127.19,127.09,127.16,14800.0,100.9788,101.0503,100.9709,101.0265,14800.0
2014-09-02 14:30:00,127.16,127.25,127.14,127.25,12300.0,101.0265,101.098,101.0106,101.098,12300.0
2014-09-02 14:40:00,127.24,127.33,127.24,127.31,13200.0,101.09,101.1615,101.09,101.1457,13200.0
2014-09-02 14:50:00,127.31,127.39,127.3,127.37,10000.0,101.1457,101.2092,101.1377,101.1933,10000.0
2014-09-02 15:00:00,127.37,127.4,127.3,127.39,17300.0,101.1933,101.2172,101.1377,101.2092,17300.0
2014-09-02 15:10:00,127.38,127.38,127.26,127.35,17800.0,101.2013,101.2013,101.1059,101.1774,17800.0
2014-09-02 15:20:00,127.36,127.39,127.26,127.38,15100.0,101.1854,101.2092,101.1059,101.2013,15100.0
2014-09-02 15:30:00,127.38,127.52,127.34,127.5,28900.0,101.2013,101.3125,101.1695,101.2966,28900.0
2014-09-02 15:40:00,127.5,127.78,127.49,127.75,46600.0,101.2966,101.5191,101.2887,101.4952,46600.0
2014-09-02 15:50:00,127.76,127.81,127.64,127.75,140200.0,101.5032,101.5429,101.4078,101.4952,140200.0
2014-09-03 09:30:00,128.22,128.51,128.14,128.18,18900.0,101.8686,102.099,101.8051,101.8369,18900.0
2014-09-03 09:40:00,128.22,128.37,128.1,128.19,18000.0,101.8686,101.9878,101.7733,101.8448,18000.0
2014-09-03 09:50:00,128.19,128.19,127.96,127.96,14500.0,101.8448,101.8448,101.6621,101.6621,14500.0
2014-09-03 10:00:00,127.95,128.05,127.82,127.95,14500.0,101.6541,101.7336,101.5508,101.6541,14500.0
2014-09-03 10:10:00,127.96,128.31,127.89,128.14,49600.0,101.6621,101.9401,101.6065,101.8051,49600.0
2014-09-03 10:20:00,128.16,128.22,127.92,127.95,26600.0,101.821,101.8686,101.6303,101.6541,26600.0
2014-09-03 10:30:00,128.02,128.03,127.84,127.86,9900.0,101.7097,101.7177,101.5667,101.5826,9900.0
2014-09-03 10:40:00,127.89,127.93,127.72,127.82,12600.0,101.6065,101.6382,101.4714,101.5508,12600.0
2014-09-03 10:50:00,127.82,127.83,127.59,127.59,8700.0,101.5508,101.5588,101.3681,101.3681,8700.0
2014-09-03 11:00:00,127.6,127.64,127.5,127.55,13100.0,101.3761,101.4078,101.2966,101.3363,13100.0
2014-09-03 11:10:00,127.54,127.55,127.29,127.33,13700.0,101.3284,101.3363,101.1298,101.1615,13700.0
2014-09-03 11:20:00,127.32,127.44,127.07,127.07,5700.0,101.1536,101.2489,100.955,100.955,5700.0
2014-09-03 11:30:00,127.05,127.18,127.05,127.08,9400.0,100.9391,101.0424,100.9391,100.9629,9400.0
2014-09-03 11:40:00,127.1,127.11,126.78,126.9,21100.0,100.9788,100.9868,100.7246,100.8199,21100.0
2014-09-03 11:50:00,126.9,126.91,126.7,126.71,15100.0,100.8199,100.8279,100.661,100.669,15100.0
2014-09-03 12:00:00,126.71,126.81,126.64,126.68,17800.0,100.669,100.7484,100.6134,100.6451,17800.0
2014-09-03 12:10:00,126.71,126.78,126.66,126.73,8000.0,100.669,100.7246,100.6292,100.6849,8000.0
2014-09-03 12:20:00,126.72,126.77,126.65,126.77,8900.0,100.6769,100.7166,100.6213,100.7166,8900.0
2014-09-03 12:30:00,126.78,126.94,126.75,126.94,10000.0,100.7246,100.8517,100.7007,100.8517,10000.0
2014-09-03 12:40:00,126.95,127.14,126.95,127.11,11600.0,100.8596,101.0106,100.8596,100.9868,11600.0
2014-09-03 12:50:00,127.11,127.2,127.1,127.18,5800.0,100.9868,101.0583,100.9788,101.0424,5800.0
2014-09-03 13:00:00,127.16,127.24,127.1,127.22,19900.0,101.0265,101.09,100.9788,101.0742,19900.0
2014-09-03 13:10:00,127.17,127.17,127.02,127.05,18800.0,101.0344,101.0344,100.9153,100.9391,18800.0
2014-09-03 13:20:00,127.07,127.19,127.03,127.16,4900.0,100.955,101.0503,100.9232,101.0265,4900.0
2014-09-03 13:30:00,127.17,127.24,127.07,127.09,4600.0,101.0344,101.09,100.955,100.9709,4600.0
2014-09-03 13:40:00,127.1,127.14,126.94,126.94,11500.0,100.9788,101.0106,100.8517,100.8517,11500.0
2014-09-03 13:50:00,126.94,126.94,126.79,126.89,10000.0,100.8517,100.8517,100.7325,100.812,10000.0
2014-09-03 14:00:00,126.89,126.9,126.77,126.77,8400.0,100.812,100.8199,100.7166,100.7166,8400.0
2014-09-03 14:10:00,126.74,126.78,126.45,126.48,18500.0,100.6928,100.7246,100.4624,100.4862,18500.0
2014-09-03 14:20:00,126.45,126.47,126.31,126.38,10700.0,100.4624,100.4783,100.3512,100.4068,10700.0
2014-09-03 14:30:00,126.42,126.5,126.28,126.3,17000.0,100.4386,100.5021,100.3273,100.3432,17000.0
2014-09-03 14:40:00,126.29,126.39,126.15,126.17,26400.0,100.3353,100.4147,100.2241,100.2399,26400.0
2014-09-03 14:50:00,126.14,126.2,125.95,125.98,22700.0,100.2161,100.2638,100.0652,100.089,22700.0
2014-09-03 15:00:00,125.99,126.13,125.89,126.13,16300.0,100.0969,100.2082,100.0175,100.2082,16300.0
2014-09-03 15:10:00,126.12,126.15,125.97,126.0,66500.0,100.2002,100.2241,100.081,100.1049,66500.0
2014-09-03 15:20:00,126.01,126.07,125.95,126.03,36300.0,100.1128,100.1605,100.0652,100.1287,36300.0
2014-09-03 15:30:00,126.03,126.04,125.92,126.0,41000.0,100.1287,100.1367,100.0413,100.1049,41000.0
2014-09-03 15:40:00,126.0,126.02,125.89,125.97,38100.0,100.1049,100.1208,100.0175,100.081,38100.0
2014-09-03 15:50:00,125.97,126.05,125.92,126.0,122000.0,100.081,100.1446,100.0413,100.1049,122000.0
2014-09-04 09:30:00,126.27,127.08,126.26,127.0,48200.0,100.3194,100.9629,100.3114,100.8994,48200.0
2014-09-04 09:40:00,127.03,127.1,126.67,126.67,31700.0,100.9232,100.9788,100.6372,100.6372,31700.0
2014-09-04 09:50:00,126.73,126.92,126.66,126.77,22900.0,100.6849,100.8358,100.6292,100.7166,22900.0
2014-09-04 10:00:00,126.77,126.82,126.6,126.6,31900.0,100.7166,100.7564,100.5816,100.5816,31900.0
2014-09-04 10:10:00,126.62,126.69,126.3,126.34,42700.0,100.5975,100.6531,100.3432,100.375,42700.0
2014-09-04 10:20:00,126.3,126.46,126.25,126.46,15500.0,100.3432,100.4703,100.3035,100.4703,15500.0
2014-09-04 10:30:00,126.46,126.64,126.46,126.56,11700.0,100.4703,100.6134,100.4703,100.5498,11700.0
2014-09-04 10:40:00,126.6,126.8,126.57,126.8,11900.0,100.5816,100.7405,100.5577,100.7405,11900.0
2014-09-04 10:50:00,126.79,126.81,126.59,126.59,10200.0,100.7325,100.7484,100.5736,100.5736,10200.0
2014-09-04 11:00:00,126.68,126.85,126.67,126.75,9100.0,100.6451,100.7802,100.6372,100.7007,9100.0
2014-09-04 11:10:00,126.75,126.76,126.68,126.76,7300.0,100.7007,100.7087,100.6451,100.7087,7300.0
2014-09-04 11:20:00,126.74,126.75,126.37,126.37,7900.0,100.6928,100.7007,100.3988,100.3988,7900.0
2014-09-04 11:30:00,126.37,126.45,126.29,126.37,6200.0,100.3988,100.4624,100.3353,100.3988,6200.0
2014-09-04 11:40:00,126.36,126.54,126.34,126.54,8100.0,100.3909,100.5339,100.375,100.5339,8100.0
2014-09-04 11:50:00,126.57,126.59,126.38,126.38,5900.0,100.5577,100.5736,100.4068,100.4068,5900.0
2014-09-04 12:00:00,126.4,126.5,126.37,126.5,3400.0,100.4227,100.5021,100.3988,100.5021,3400.0
2014-09-04 12:10:00,126.5,126.5,126.37,126.37,3500.0,100.5021,100.5021,100.3988,100.3988,3500.0
2014-09-04 12:20:00,126.4,126.4,126.17,126.2,5500.0,100.4227,100.4227,100.2399,100.2638,5500.0
2014-09-04 12:30:00,126.17,126.24,126.13,126.24,3400.0,100.2399,100.2956,100.2082,100.2956,3400.0
2014-09-04 12:40:00,126.24,126.31,126.09,126.09,6300.0,100.2956,100.3512,100.1764,100.1764,6300.0
2014-09-04 12:50:00,126.14,126.19,126.14,126.19,1100.0,100.2161,100.2558,100.2161,100.2558,1100.0
2014-09-04 13:00:00,126.19,126.2,126.12,126.15,5200.0,100.2558,100.2638,100.2002,100.2241,5200.0
2014-09-04 13:10:00,126.16,126.19,126.15,126.18,2600.0,100.232,100.2558,100.2241,100.2479,2600.0
2014-09-04 13:20:00,126.16,126.16,126.04,126.09,6700.0,100.232,100.232,100.1367,100.1764,6700.0
2014-09-04 13:30:00,126.08,126.12,125.86,125.89,12700.0,100.1684,100.2002,99.9937,100.0175,12700.0
2014-09-04 13:40:00,125.92,125.94,125.89,125.92,8600.0,100.0413,100.0572,100.0175,100.0413,8600.0
2014-09-04 13:50:00,125.92,126.06,125.92,125.99,4300.0,100.0413,100.1526,100.0413,100.0969,4300.0
2014-09-04 14:00:00,126.0,126.27,126.0,126.15,10100.0,100.1049,100.3194,100.1049,100.2241,10100.0
2014-09-04 14:10:00,126.15,126.19,126.06,126.11,4000.0,100.2241,100.2558,100.1526,100.1923,4000.0
2014-09-04 14:20:00,126.09,126.09,125.97,126.03,6000.0,100.1764,100.1764,100.081,100.1287,6000.0
2014-09-04 14:30:00,126.03,126.03,125.78,125.84,8400.0,100.1287,100.1287,99.9301,99.9778,8400.0
2014-09-04 14:40:00,125.83,125.96,125.75,125.75,9000.0,99.9698,100.0731,99.9063,99.9063,9000.0
2014-09-04 14:50:00,125.76,125.89,125.57,125.6,10000.0,99.9142,100.0175,99.7633,99.7871,10000.0
2014-09-04 15:00:00,125.58,125.65,125.47,125.58,10400.0,99.7712,99.8268,99.6838,99.7712,10400.0
2014-09-04 15:10:00,125.57,125.6,125.3,125.37,16300.0,99.7633,99.7871,99.5487,99.6044,16300.0
2014-09-04 15:20:00,125.35,125.49,125.23,125.47,12900.0,99.5885,99.6997,99.4931,99.6838,12900.0
2014-09-04 15:30:00,125.5,125.53,125.31,125.35,22200.0,99.7076,99.7315,99.5567,99.5885,22200.0
2014-09-04 15:40:00,125.34,125.66,125.33,125.62,27200.0,99.5805,99.8348,99.5726,99.803,27200.0
2014-09-04 15:50:00,125.64,125.66,125.46,125.61,69500.0,99.8189,99.8348,99.6759,99.795,69500.0
2014-09-05 09:30:00,125.33,125.51,124.41,124.44,53500.0,99.5726,99.7156,98.8417,98.8655,53500.0
2014-09-05 09:40:00,124.46,125.28,124.46,125.28,18100.0,98.8814,99.5329,98.8814,99.5329,18100.0
2014-09-05 09:50:00,125.19,125.23,125.01,125.16,16200.0,99.4614,99.4931,99.3183,99.4375,16200.0
2014-09-05 10:00:00,125.11,125.16,124.76,125.0,26500.0,99.3978,99.4375,99.1197,99.3104,26500.0
2014-09-05 10:10:00,124.99,124.99,124.69,124.69,43400.0,99.3025,99.3025,99.0641,99.0641,43400.0
2014-09-05 10:20:00,124.77,124.89,124.66,124.89,8500.0,99.1277,99.223,99.0403,99.223,8500.0
2014-09-05 10:30:00,124.86,124.93,124.64,124.65,7400.0,99.1992,99.2548,99.0244,99.0323,7400.0
2014-09-05 10:40:00,124.65,124.96,124.6,124.74,12700.0,99.0323,99.2786,98.9926,99.1038,12700.0
2014-09-05 10:50:00,124.73,125.15,124.71,125.1,9300.0,99.0959,99.4296,99.08,99.3898,9300.0
2014-09-05 11:00:00,125.14,125.47,125.08,125.35,14700.0,99.4216,99.6838,99.374,99.5885,14700.0
2014-09-05 11:10:00,125.37,125.37,125.2,125.23,5900.0,99.6044,99.6044,99.4693,99.4931,5900.0
2014-09-05 11:20:00,125.25,125.31,125.17,125.31,19100.0,99.509,99.5567,99.4455,99.5567,19100.0
2014-09-05 11:30:00,125.34,125.36,125.2,125.2,4000.0,99.5805,99.5964,99.4693,99.4693,4000.0
2014-09-05 11:40:00,125.24,125.44,125.2,125.41,6100.0,99.5011,99.66,99.4693,99.6361,6100.0
2014-09-05 11:50:00,125.42,125.66,125.42,125.62,6700.0,99.6441,99.8348,99.6441,99.803,6700.0
2014-09-05 12:00:00,125.63,125.67,125.54,125.56,6400.0,99.8109,99.8427,99.7394,99.7553,6400.0
2014-09-05 12:10:00,125.59,125.64,125.5,125.57,23400.0,99.7791,99.8189,99.7076,99.7633,23400.0
2014-09-05 12:20:00,125.59,125.85,125.58,125.8,8400.0,99.7791,99.9857,99.7712,99.946,8400.0
2014-09-05 12:30:00,125.8,125.93,125.79,125.85,14400.0,99.946,100.0493,99.938,99.9857,14400.0
2014-09-05 12:40:00,125.9,126.08,125.9,126.03,8200.0,100.0254,100.1684,100.0254,100.1287,8200.0
2014-09-05 12:50:00,126.05,126.05,125.93,125.94,8200.0,100.1446,100.1446,100.0493,100.0572,8200.0
2014-09-05 13:00:00,125.96,126.08,125.89,126.02,5700.0,100.0731,100.1684,100.0175,100.1208,5700.0
2014-09-05 13:10:00,126.06,126.09,125.99,126.01,4000.0,100.1526,100.1764,100.0969,100.1128,4000.0
2014-09-05 13:20:00,126.01,126.01,125.9,125.97,4400.0,100.1128,100.1128,100.0254,100.081,4400.0
2014-09-05 13:30:00,125.93,125.96,125.88,125.9,3100.0,100.0493,100.0731,100.0095,100.0254,3100.0
2014-09-05 13:40:00,125.9,125.9,125.71,125.71,4200.0,100.0254,100.0254,99.8745,99.8745,4200.0
2014-09-05 13:50:00,125.71,125.81,125.7,125.77,6600.0,99.8745,99.9539,99.8665,99.9222,6600.0
2014-09-05 14:00:00,125.77,125.98,125.77,125.97,9300.0,99.9222,100.089,99.9222,100.081,9300.0
2014-09-05 14:10:00,125.98,126.05,125.94,126.02,7900.0,100.089,100.1446,100.0572,100.1208,7900.0
2014-09-05 14:20:00,126.04,126.1,126.04,126.07,10100.0,100.1367,100.1843,100.1367,100.1605,10100.0
2014-09-05 14:30:00,126.09,126.13,126.06,126.09,5400.0,100.1764,100.2082,100.1526,100.1764,5400.0
2014-09-05 14:40:00,126.08,126.09,126.0,126.05,5600.0,100.1684,100.1764,100.1049,100.1446,5600.0
2014-09-05 14:50:00,126.05,126.18,126.0,126.18,12100.0,100.1446,100.2479,100.1049,100.2479,12100.0
2014-09-05 15:00:00,126.18,126.27,126.13,126.27,13700.0,100.2479,100.3194,100.2082,100.3194,13700.0
2014-09-05 15:10:00,126.23,126.29,126.22,126.27,10300.0,100.2876,100.3353,100.2797,100.3194,10300.0
2014-09-05 15:20:00,126.27,126.31,126.22,126.27,14400.0,100.3194,100.3512,100.2797,100.3194,14400.0
2014-09-05 15:30:00,126.26,126.27,126.21,126.27,22300.0,100.3114,100.3194,100.2717,100.3194,22300.0
2014-09-05 15:40:00,126.26,126.47,126.22,126.35,22800.0,100.3114,100.4783,100.2797,100.383,22800.0
2014-09-05 15:50:00,126.35,126.42,126.32,126.38,46200.0,100.383,100.4386,100.3591,100.4068,46200.0
2014-09-08 09:30:00,125.94,126.73,125.94,126.72,21700.0,100.0572,100.6849,100.0572,100.6769,21700.0
2014-09-08 09:40:00,126.69,126.72,126.43,126.52,11900.0,100.6531,100.6769,100.4465,100.518,11900.0
2014-09-08 09:50:00,126.52,126.72,126.49,126.6,20600.0,100.518,100.6769,100.4942,100.5816,20600.0
2014-09-08 10:00:00,126.63,126.82,126.6,126.63,30400.0,100.6054,100.7564,100.5816,100.6054,30400.0
2014-09-08 10:10:00,126.66,126.72,126.46,126.47,26700.0,100.6292,100.6769,100.4703,100.4783,26700.0
2014-09-08 10:20:00,126.48,126.51,126.2,126.25,39800.0,100.4862,100.5101,100.2638,100.3035,39800.0
2014-09-08 10:30:00,126.22,126.25,125.82,125.85,20000.0,100.2797,100.3035,99.9619,99.9857,20000.0
2014-09-08 10:40:00,125.91,126.03,125.91,125.94,11100.0,100.0334,100.1287,100.0334,100.0572,11100.0
2014-09-08 10:50:00,125.95,126.34,125.94,126.34,11800.0,100.0652,100.375,100.0572,100.375,11800.0
2014-09-08 11:00:00,126.34,126.36,126.15,126.33,12000.0,100.375,100.3909,100.2241,100.3671,12000.0
2014-09-08 11:10:00,126.34,126.4,126.28,126.37,4900.0,100.375,100.4227,100.3273,100.3988,4900.0
2014-09-08 11:20:00,126.4,126.5,126.4,126.42,7400.0,100.4227,100.5021,100.4227,100.4386,7400.0
2014-09-08 11:30:00,126.39,126.62,126.38,126.52,9500.0,100.4147,100.5975,100.4068,100.518,9500.0
2014-09-08 11:40:00,126.48,126.53,126.36,126.36,9000.0,100.4862,100.526,100.3909,100.3909,9000.0
2014-09-08 11:50:00,126.38,126.39,126.27,126.39,13500.0,100.4068,100.4147,100.3194,100.4147,13500.0
2014-09-08 12:00:00,126.35,126.48,126.3,126.48,6800.0,100.383,100.4862,100.3432,100.4862,6800.0
2014-09-08 12:10:00,126.48,126.48,126.24,126.25,7700.0,100.4862,100.4862,100.2956,100.3035,7700.0
2014-09-08 12:20:00,126.24,126.35,126.24,126.33,4500.0,100.2956,100.383,100.2956,100.3671,4500.0
2014-09-08 12:30:00,126.38,126.43,126.3,126.43,7700.0,100.4068,100.4465,100.3432,100.4465,7700.0
2014-09-08 12:40:00,126.4,126.47,126.38,126.38,4100.0,100.4227,100.4783,100.4068,100.4068,4100.0
2014-09-08 12:50:00,126.38,126.49,126.37,126.43,3900.0,100.4068,100.4942,100.3988,100.4465,3900.0
2014-09-08 13:00:00,126.44,126.49,126.36,126.39,12000.0,100.4545,100.4942,100.3909,100.4147,12000.0
2014-09-08 13:10:00,126.4,126.42,126.2,126.2,17300.0,100.4227,100.4386,100.2638,100.2638,17300.0
2014-09-08 13:20:00,126.2,126.26,126.06,126.19,13100.0,100.2638,100.3114,100.1526,100.2558,13100.0
2014-09-08 13:30:00,126.15,126.24,126.11,126.24,8000.0,100.2241,100.2956,100.1923,100.2956,8000.0
2014-09-08 13:40:00,126.23,126.27,126.2,126.2,19600.0,100.2876,100.3194,100.2638,100.2638,19600.0
2014-09-08 13:50:00,126.2,126.2,126.02,126.12,7200.0,100.2638,100.2638,100.1208,100.2002,7200.0
2014-09-08 14:00:00,126.05,126.13,126.02,126.05,9000.0,100.1446,100.2082,100.1208,100.1446,9000.0
2014-09-08 14:10:00,126.05,126.25,126.03,126.14,16700.0,100.1446,100.3035,100.1287,100.2161,16700.0
2014-09-08 14:20:00,126.14,126.16,126.03,126.16,13400.0,100.2161,100.232,100.1287,100.232,13400.0
2014-09-08 14:30:00,126.16,126.23,126.08,126.15,9800.0,100.232,100.2876,100.1684,100.2241,9800.0
2014-09-08 14:40:00,126.11,126.22,126.09,126.22,14600.0,100.1923,100.2797,100.1764,100.2797,14600.0
2014-09-08 14:50:00,126.23,126.31,126.23,126.26,5900.0,100.2876,100.3512,100.2876,100.3114,5900.0
2014-09-08 15:00:00,126.26,126.43,126.26,126.39,6400.0,100.3114,100.4465,100.3114,100.4147,6400.0
2014-09-08 15:10:00,126.36,126.48,126.35,126.39,8700.0,100.3909,100.4862,100.383,100.4147,8700.0
2014-09-08 15:20:00,126.4,126.45,126.32,126.45,18100.0,100.4227,100.4624,100.3591,100.4624,18100.0
2014-09-08 15:30:00,126.46,126.58,126.42,126.58,13100.0,100.4703,100.5657,100.4386,100.5657,13100.0
2014-09-08 15:40:00,126.58,126.58,126.44,126.45,32400.0,100.5657,100.5657,100.4545,100.4624,32400.0
2014-09-08 15:50:00,126.45,126.52,126.3,126.32,88000.0,100.4624,100.518,100.3432,100.3591,88000.0
2014-09-09 09:30:00,125.81,126.09,125.26,125.45,30100.0,99.9539,100.1764,99.517,99.6679,30100.0
2014-09-09 09:40:00,125.51,126.01,125.51,125.71,12100.0,99.7156,100.1128,99.7156,99.8745,12100.0
2014-09-09 09:50:00,125.68,125.68,125.3,125.37,14100.0,99.8506,99.8506,99.5487,99.6044,14100.0
2014-09-09 10:00:00,125.3,125.64,125.26,125.61,10900.0,99.5487,99.8189,99.517,99.795,10900.0
2014-09-09 10:10:00,125.54,125.54,125.27,125.28,14400.0,99.7394,99.7394,99.5249,99.5329,14400.0
2014-09-09 10:20:00,125.31,125.31,125.0,125.0,12400.0,99.5567,99.5567,99.3104,99.3104,12400.0
2014-09-09 10:30:00,125.08,125.13,124.87,124.98,25600.0,99.374,99.4137,99.2071,99.2945,25600.0
2014-09-09 10:40:00,124.98,125.14,124.89,125.04,12800.0,99.2945,99.4216,99.223,99.3422,12800.0
2014-09-09 10:50:00,125.03,125.06,124.97,124.98,65900.0,99.3342,99.3581,99.2866,99.2945,65900.0
2014-09-09 11:00:00,125.0,125.09,124.97,125.08,27900.0,99.3104,99.3819,99.2866,99.374,27900.0
2014-09-09 11:10:00,125.08,125.3,125.07,125.26,6400.0,99.374,99.5487,99.366,99.517,6400.0
2014-09-09 11:20:00,125.22,125.3,125.22,125.24,5700.0,99.4852,99.5487,99.4852,99.5011,5700.0
2014-09-09 11:30:00,125.27,125.33,125.17,125.17,17600.0,99.5249,99.5726,99.4455,99.4455,17600.0
2014-09-09 11:40:00,125.2,125.29,125.17,125.29,5800.0,99.4693,99.5408,99.4455,99.5408,5800.0
2014-09-09 11:50:00,125.26,125.26,125.09,125.24,8200.0,99.517,99.517,99.3819,99.5011,8200.0
2014-09-09 12:00:00,125.22,125.25,125.12,125.24,7600.0,99.4852,99.509,99.4057,99.5011,7600.0
2014-09-09 12:10:00,125.24,125.26,125.18,125.18,14900.0,99.5011,99.517,99.4534,99.4534,14900.0
2014-09-09 12:20:00,125.18,125.28,125.18,125.25,20100.0,99.4534,99.5329,99.4534,99.509,20100.0
2014-09-09 12:30:00,125.26,125.27,125.14,125.21,14600.0,99.517,99.5249,99.4216,99.4772,14600.0
2014-09-09 12:40:00,125.18,125.22,125.11,125.11,15600.0,99.4534,99.4852,99.3978,99.3978,15600.0
2014-09-09 12:50:00,125.11,125.15,124.99,125.01,8200.0,99.3978,99.4296,99.3025,99.3183,8200.0
2014-09-09 13:00:00,125.02,125.08,124.93,124.93,14300.0,99.3263,99.374,99.2548,99.2548,14300.0
2014-09-09 13:10:00,124.93,125.07,124.93,125.04,7100.0,99.2548,99.366,99.2548,99.3422,7100.0
2014-09-09 13:20:00,125.05,125.07,124.93,125.07,13100.0,99.3501,99.366,99.2548,99.366,13100.0
2014-09-09 13:30:00,125.01,125.16,125.01,125.15,7200.0,99.3183,99.4375,99.3183,99.4296,7200.0
2014-09-09 13:40:00,125.16,125.31,125.12,125.29,24600.0,99.4375,99.5567,99.4057,99.5408,24600.0
2014-09-09 13:50:00,125.32,125.32,125.18,125.24,14100.0,99.5646,99.5646,99.4534,99.5011,14100.0
2014-09-09 14:00:00,125.22,125.26,125.09,125.11,16700.0,99.4852,99.517,99.3819,99.3978,16700.0
2014-09-09 14:10:00,125.11,125.13,124.99,125.0,11600.0,99.3978,99.4137,99.3025,99.3104,11600.0
2014-09-09 14:20:00,125.02,125.02,124.84,124.84,11900.0,99.3263,99.3263,99.1833,99.1833,11900.0
2014-09-09 14:30:00,124.84,124.96,124.78,124.91,19800.0,99.1833,99.2786,99.1356,99.2389,19800.0
2014-09-09 14:40:00,124.91,124.93,124.86,124.87,19000.0,99.2389,99.2548,99.1992,99.2071,19000.0
2014-09-09 14:50:00,124.86,125.04,124.86,124.96,9400.0,99.1992,99.3422,99.1992,99.2786,9400.0
2014-09-09 15:00:00,124.92,124.97,124.67,124.69,19100.0,99.2468,99.2866,99.0482,99.0641,19100.0
2014-09-09 15:10:00,124.66,124.8,124.59,124.67,19100.0,99.0403,99.1515,98.9847,99.0482,19100.0
2014-09-09 15:20:00,124.66,124.77,124.51,124.73,15700.0,99.0403,99.1277,98.9211,99.0959,15700.0
2014-09-09 15:30:00,124.75,124.78,124.66,124.66,16500.0,99.1118,99.1356,99.0403,99.0403,16500.0
2014-09-09 15:40:00,124.68,124.72,124.59,124.7,23300.0,99.0562,99.0879,98.9847,99.0721,23300.0
2014-09-09 15:50:00,124.7,124.79,124.67,124.74,51100.0,99.0721,99.1436,99.0482,99.1038,51100.0
2014-09-10 09:30:00,125.41,126.08,125.35,125.65,32000.0,99.6361,100.1684,99.5885,99.8268,32000.0
2014-09-10 09:40:00,125.52,125.62,125.01,125.35,11300.0,99.7235,99.803,99.3183,99.5885,11300.0
2014-09-10 09:50:00,125.51,125.51,125.21,125.3,6400.0,99.7156,99.7156,99.4772,99.5487,6400.0
2014-09-10 10:00:00,125.33,125.42,125.04,125.38,17200.0,99.5726,99.6441,99.3422,99.6123,17200.0
2014-09-10 10:10:00,125.42,125.5,125.27,125.29,13600.0,99.6441,99.7076,99.5249,99.5408,13600.0
2014-09-10 10:20:00,125.24,125.4,125.1,125.36,17400.0,99.5011,99.6282,99.3898,99.5964,17400.0
2014-09-10 10:30:00,125.35,125.36,124.89,125.03,13800.0,99.5885,99.5964,99.223,99.3342,13800.0
2014-09-10 10:40:00,125.02,125.38,124.97,125.13,7000.0,99.3263,99.6123,99.2866,99.4137,7000.0
2014-09-10 10:50:00,125.18,125.26,125.04,125.12,6500.0,99.4534,99.517,99.3422,99.4057,6500.0
2014-09-10 11:00:00,125.17,125.33,125.12,125.25,18100.0,99.4455,99.5726,99.4057,99.509,18100.0
2014-09-10 11:10:00,125.23,125.55,125.2,125.39,6600.0,99.4931,99.7474,99.4693,99.6202,6600.0
2014-09-10 11:20:00,125.42,125.43,125.19,125.38,12400.0,99.6441,99.652,99.4614,99.6123,12400.0
2014-09-10 11:30:00,125.44,125.62,125.44,125.6,2700.0,99.66,99.803,99.66,99.7871,2700.0
2014-09-10 11:40:00,125.62,125.62,125.45,125.45,11500.0,99.803,99.803,99.6679,99.6679,11500.0
2014-09-10 11:50:00,125.46,125.61,125.39,125.42,17800.0,99.6759,99.795,99.6202,99.6441,17800.0
2014-09-10 12:00:00,125.43,125.43,125.34,125.39,6700.0,99.652,99.652,99.5805,99.6202,6700.0
2014-09-10 12:10:00,125.4,125.55,125.36,125.53,4400.0,99.6282,99.7474,99.5964,99.7315,4400.0
2014-09-10 12:20:00,125.48,125.67,125.47,125.52,7000.0,99.6918,99.8427,99.6838,99.7235,7000.0
2014-09-10 12:30:00,125.62,125.62,125.52,125.54,7200.0,99.803,99.803,99.7235,99.7394,7200.0
2014-09-10 12:40:00,125.52,125.56,125.46,125.48,12400.0,99.7235,99.7553,99.6759,99.6918,12400.0
2014-09-10 12:50:00,125.48,125.55,125.41,125.41,2700.0,99.6918,99.7474,99.6361,99.6361,2700.0
2014-09-10 13:00:00,125.47,125.92,125.46,125.9,4000.0,99.6838,100.0413,99.6759,100.0254,4000.0
2014-09-10 13:10:00,125.87,125.95,125.79,125.8,2900.0,100.0016,100.0652,99.938,99.946,2900.0
2014-09-10 13:20:00,125.78,125.78,125.66,125.72,10500.0,99.9301,99.9301,99.8348,99.8824,10500.0
2014-09-10 13:30:00,125.72,125.79,125.55,125.57,6000.0,99.8824,99.938,99.7474,99.7633,6000.0
2014-09-10 13:40:00,125.58,125.61,125.51,125.57,8700.0,99.7712,99.795,99.7156,99.7633,8700.0
2014-09-10 13:50:00,125.55,125.69,125.54,125.56,13500.0,99.7474,99.8586,99.7394,99.7553,13500.0
2014-09-10 14:00:00,125.63,125.79,125.55,125.57,8100.0,99.8109,99.938,99.7474,99.7633,8100.0
2014-09-10 14:10:00,125.57,125.66,125.56,125.61,25900.0,99.7633,99.8348,99.7553,99.795,25900.0
2014-09-10 14:20:00,125.58,125.66,125.56,125.6,29600.0,99.7712,99.8348,99.7553,99.7871,29600.0
2014-09-10 14:30:00,125.58,125.65,125.52,125.56,17200.0,99.7712,99.8268,99.7235,99.7553,17200.0
2014-09-10 14:40:00,125.56,125.64,125.56,125.62,21800.0,99.7553,99.8189,99.7553,99.803,21800.0
2014-09-10 14:50:00,125.62,125.63,125.51,125.59,13800.0,99.803,99.8109,99.7156,99.7791,13800.0
2014-09-10 15:00:00,125.61,125.71,125.57,125.7,17000.0,99.795,99.8745,99.7633,99.8665,17000.0
2014-09-10 15:10:00,125.69,125.76,125.64,125.73,13400.0,99.8586,99.9142,99.8189,99.8904,13400.0
2014-09-10 15:20:00,125.72,125.72,125.61,125.66,12200.0,99.8824,99.8824,99.795,99.8348,12200.0
2014-09-10 15:30:00,125.65,125.75,125.63,125.68,15900.0,99.8268,99.9063,99.8109,99.8506,15900.0
2014-09-10 15:40:00,125.68,125.71,125.58,125.69,27800.0,99.8506,99.8745,99.7712,99.8586,27800.0
2014-09-10 15:50:00,125.7,125.71,125.58,125.6,35600.0,99.8665,99.8745,99.7712,99.7871,35600.0
2014-09-11 09:30:00,124.72,125.23,124.72,124.99,15500.0,99.0879,99.4931,99.0879,99.3025,15500.0
2014-09-11 09:40:00,124.98,125.07,124.86,124.98,16600.0,99.2945,99.366,99.1992,99.2945,16600.0
2014-09-11 09:50:00,124.94,125.22,124.89,125.22,9200.0,99.2627,99.4852,99.223,99.4852,9200.0
2014-09-11 10:00:00,125.22,125.27,125.09,125.17,6800.0,99.4852,99.5249,99.3819,99.4455,6800.0
2014-09-11 10:10:00,125.12,125.2,125.07,125.16,12100.0,99.4057,99.4693,99.366,99.4375,12100.0
2014-09-11 10:20:00,125.14,125.19,125.06,125.08,9000.0,99.4216,99.4614,99.3581,99.374,9000.0
2014-09-11 10:30:00,125.06,125.12,124.81,124.89,66300.0,99.3581,99.4057,99.1594,99.223,66300.0
2014-09-11 10:40:00,124.9,124.98,124.77,124.96,23700.0,99.231,99.2945,99.1277,99.2786,23700.0
2014-09-11 10:50:00,124.9,125.0,124.78,124.99,35900.0,99.231,99.3104,99.1356,99.3025,35900.0
2014-09-11 11:00:00,125.01,125.02,124.92,125.02,24700.0,99.3183,99.3263,99.2468,99.3263,24700.0
2014-09-11 11:10:00,124.97,125.13,124.97,125.08,13800.0,99.2866,99.4137,99.2866,99.374,13800.0
2014-09-11 11:20:00,125.08,125.11,125.0,125.0,9500.0,99.374,99.3978,99.3104,99.3104,9500.0
2014-09-11 11:30:00,125.05,125.22,125.04,125.04,6100.0,99.3501,99.4852,99.3422,99.3422,6100.0
2014-09-11 11:40:00,125.03,125.04,124.91,124.97,5300.0,99.3342,99.3422,99.2389,99.2866,5300.0
2014-09-11 11:50:00,124.96,125.03,124.93,125.03,4100.0,99.2786,99.3342,99.2548,99.3342,4100.0
2014-09-11 12:00:00,125.0,125.12,124.91,124.95,6900.0,99.3104,99.4057,99.2389,99.2707,6900.0
2014-09-11 12:10:00,124.9,124.93,124.76,124.91,4600.0,99.231,99.2548,99.1197,99.2389,4600.0
2014-09-11 12:20:00,124.91,125.0,124.82,125.0,24100.0,99.2389,99.3104,99.1674,99.3104,24100.0
2014-09-11 12:30:00,125.0,125.02,124.83,124.83,9800.0,99.3104,99.3263,99.1753,99.1753,9800.0
2014-09-11 12:40:00,124.82,124.85,124.79,124.79,5100.0,99.1674,99.1912,99.1436,99.1436,5100.0
2014-09-11 12:50:00,124.8,124.85,124.74,124.78,16100.0,99.1515,99.1912,99.1038,99.1356,16100.0
2014-09-11 13:00:00,124.79,124.82,124.77,124.81,5000.0,99.1436,99.1674,99.1277,99.1594,5000.0
2014-09-11 13:10:00,124.76,124.82,124.76,124.78,7100.0,99.1197,99.1674,99.1197,99.1356,7100.0
2014-09-11 13:20:00,124.8,124.84,124.57,124.65,15700.0,99.1515,99.1833,98.9688,99.0323,15700.0
2014-09-11 13:30:00,124.66,124.75,124.66,124.72,13500.0,99.0403,99.1118,99.0403,99.0879,13500.0
2014-09-11 13:40:00,124.7,124.95,124.68,124.9,3300.0,99.0721,99.2707,99.0562,99.231,3300.0
2014-09-11 13:50:00,124.93,124.96,124.81,124.87,7000.0,99.2548,99.2786,99.1594,99.2071,7000.0
2014-09-11 14:00:00,124.88,125.09,124.88,125.04,3300.0,99.2151,99.3819,99.2151,99.3422,3300.0
2014-09-11 14:10:00,125.03,125.04,124.91,124.92,7400.0,99.3342,99.3422,99.2389,99.2468,7400.0
2014-09-11 14:20:00,124.9,125.11,124.9,125.11,3300.0,99.231,99.3978,99.231,99.3978,3300.0
2014-09-11 14:30:00,125.11,125.13,124.88,124.89,15300.0,99.3978,99.4137,99.2151,99.223,15300.0
2014-09-11 14:40:00,124.89,124.92,124.75,124.75,15900.0,99.223,99.2468,99.1118,99.1118,15900.0
2014-09-11 14:50:00,124.75,124.89,124.68,124.84,7200.0,99.1118,99.223,99.0562,99.1833,7200.0
2014-09-11 15:00:00,124.89,124.95,124.79,124.79,5600.0,99.223,99.2707,99.1436,99.1436,5600.0
2014-09-11 15:10:00,124.77,125.0,124.77,124.91,9100.0,99.1277,99.3104,99.1277,99.2389,9100.0
2014-09-11 15:20:00,124.9,125.06,124.84,124.91,23300.0,99.231,99.3581,99.1833,99.2389,23300.0
2014-09-11 15:30:00,124.93,124.98,124.83,124.89,40400.0,99.2548,99.2945,99.1753,99.223,40400.0
2014-09-11 15:40:00,124.88,125.0,124.87,124.9,32100.0,99.2151,99.3104,99.2071,99.231,32100.0
2014-09-11 15:50:00,124.93,125.04,124.85,124.89,106600.0,99.2548,99.3422,99.1912,99.223,106600.0
2014-09-12 09:30:00,124.97,125.59,124.74,125.27,19200.0,99.2866,99.7791,99.1038,99.5249,19200.0
2014-09-12 09:40:00,125.2,125.35,125.1,125.35,15300.0,99.4693,99.5885,99.3898,99.5885,15300.0
2014-09-12 09:50:00,125.43,125.43,125.03,125.1,20800.0,99.652,99.652,99.3342,99.3898,20800.0
2014-09-12 10:00:00,125.1,125.32,124.89,125.32,11300.0,99.3898,99.5646,99.223,99.5646,11300.0
2014-09-12 10:10:00,125.37,125.51,125.27,125.38,14200.0,99.6044,99.7156,99.5249,99.6123,14200.0
2014-09-12 10:20:00,125.39,125.44,125.2,125.26,12800.0,99.6202,99.66,99.4693,99.517,12800.0
2014-09-12 10:30:00,125.28,125.45,125.22,125.34,16900.0,99.5329,99.6679,99.4852,99.5805,16900.0
2014-09-12 10:40:00,125.28,125.45,125.25,125.36,16100.0,99.5329,99.6679,99.509,99.5964,16100.0
2014-09-12 10:50:00,125.37,125.57,125.36,125.57,8000.0,99.6044,99.7633,99.5964,99.7633,8000.0
2014-09-12 11:00:00,125.54,125.57,125.46,125.57,5200.0,99.7394,99.7633,99.6759,99.7633,5200.0
2014-09-12 11:10:00,125.57,125.59,125.24,125.33,6000.0,99.7633,99.7791,99.5011,99.5726,6000.0
2014-09-12 11:20:00,125.31,125.33,125.14,125.23,5900.0,99.5567,99.5726,99.4216,99.4931,5900.0
2014-09-12 11:30:00,125.16,125.19,125.04,125.13,4900.0,99.4375,99.4614,99.3422,99.4137,4900.0
2014-09-12 11:40:00,125.13,125.33,125.03,125.03,6300.0,99.4137,99.5726,99.3342,99.3342,6300.0
2014-09-12 11:50:00,125.0,125.12,124.96,125.12,6700.0,99.3104,99.4057,99.2786,99.4057,6700.0
2014-09-12 12:00:00,125.01,125.1,124.93,125.09,6400.0,99.3183,99.3898,99.2548,99.3819,6400.0
2014-09-12 12:10:00,125.08,125.13,124.99,125.04,5000.0,99.374,99.4137,99.3025,99.3422,5000.0
2014-09-12 12:20:00,125.01,125.06,124.83,124.97,5800.0,99.3183,99.3581,99.1753,99.2866,5800.0
2014-09-12 12:30:00,124.98,124.99,124.69,124.79,9100.0,99.2945,99.3025,99.0641,99.1436,9100.0
2014-09-12 12:40:00,124.8,124.95,124.77,124.92,5000.0,99.1515,99.2707,99.1277,99.2468,5000.0
2014-09-12 12:50:00,124.88,124.93,124.73,124.73,14700.0,99.2151,99.2548,99.0959,99.0959,14700.0
2014-09-12 13:00:00,124.76,124.84,124.65,124.75,5500.0,99.1197,99.1833,99.0323,99.1118,5500.0
2014-09-12 13:10:00,124.81,124.82,124.57,124.66,6000.0,99.1594,99.1674,98.9688,99.0403,6000.0
2014-09-12 13:20:00,124.65,124.67,124.46,124.64,3700.0,99.0323,99.0482,98.8814,99.0244,3700.0
2014-09-12 13:30:00,124.68,124.69,124.49,124.59,6600.0,99.0562,99.0641,98.9052,98.9847,6600.0
2014-09-12 13:40:00,124.61,124.84,124.51,124.73,6000.0,99.0006,99.1833,98.9211,99.0959,6000.0
2014-09-12 13:50:00,124.76,124.83,124.71,124.78,6900.0,99.1197,99.1753,99.08,99.1356,6900.0
2014-09-12 14:00:00,124.79,124.82,124.69,124.79,8900.0,99.1436,99.1674,99.0641,99.1436,8900.0
2014-09-12 14:10:00,124.8,124.9,124.7,124.73,10800.0,99.1515,99.231,99.0721,99.0959,10800.0
2014-09-12 14:20:00,124.73,124.83,124.65,124.65,9200.0,99.0959,99.1753,99.0323,99.0323,9200.0
2014-09-12 14:30:00,124.7,124.75,124.55,124.58,10800.0,99.0721,99.1118,98.9529,98.9767,10800.0
2014-09-12 14:40:00,124.58,124.58,124.32,124.54,18800.0,98.9767,98.9767,98.7702,98.9449,18800.0
2014-09-12 14:50:00,124.54,124.55,124.44,124.48,9300.0,98.9449,98.9529,98.8655,98.8973,9300.0
2014-09-12 15:00:00,124.48,124.68,124.42,124.62,8000.0,98.8973,99.0562,98.8496,99.0085,8000.0
2014-09-12 15:10:00,124.61,124.75,124.56,124.74,14400.0,99.0006,99.1118,98.9608,99.1038,14400.0
2014-09-12 15:20:00,124.77,124.88,124.72,124.84,12000.0,99.1277,99.2151,99.0879,99.1833,12000.0
2014-09-12 15:30:00,124.83,124.93,124.82,124.93,15900.0,99.1753,99.2548,99.1674,99.2548,15900.0
2014-09-12 15:40:00,124.9,124.95,124.76,124.86,29800.0,99.231,99.2707,99.1197,99.1992,29800.0
2014-09-12 15:50:00,124.86,124.91,124.82,124.85,55100.0,99.1992,99.2389,99.1674,99.1912,55100.0
2014-09-15 09:30:00,124.66,124.66,123.7,123.78,19500.0,99.0403,99.0403,98.2776,98.3411,19500.0
2014-09-15 09:40:00,123.78,123.87,123.58,123.71,49300.0,98.3411,98.4126,98.1822,98.2855,49300.0
2014-09-15 09:50:00,123.73,124.11,123.67,123.78,18200.0,98.3014,98.6033,98.2537,98.3411,18200.0
2014-09-15 10:00:00,123.75,124.17,123.53,124.14,16600.0,98.3173,98.651,98.1425,98.6271,16600.0
2014-09-15 10:10:00,124.11,124.32,124.05,124.05,15600.0,98.6033,98.7702,98.5556,98.5556,15600.0
2014-09-15 10:20:00,124.03,124.36,123.98,124.3,11600.0,98.5398,98.8019,98.5,98.7543,11600.0
2014-09-15 10:30:00,124.3,124.32,124.0,124.07,13300.0,98.7543,98.7702,98.5159,98.5715,13300.0
2014-09-15 10:40:00,124.11,124.18,123.81,123.91,9400.0,98.6033,98.6589,98.365,98.4444,9400.0
2014-09-15 10:50:00,123.88,124.01,123.7,123.95,5700.0,98.4206,98.5239,98.2776,98.4762,5700.0
2014-09-15 11:00:00,123.89,123.95,123.72,123.84,9500.0,98.4285,98.4762,98.2935,98.3888,9500.0
2014-09-15 11:10:00,123.84,123.97,123.63,123.63,9600.0,98.3888,98.4921,98.222,98.222,9600.0
2014-09-15 11:20:00,123.62,123.7,123.52,123.54,12200.0,98.214,98.2776,98.1346,98.1505,12200.0
2014-09-15 11:30:00,123.54,123.76,123.52,123.68,4400.0,98.1505,98.3252,98.1346,98.2617,4400.0
2014-09-15 11:40:00,123.72,123.72,123.6,123.64,1600.0,98.2935,98.2935,98.1981,98.2299,1600.0
2014-09-15 11:50:00,123.62,123.74,123.56,123.63,8500.0,98.214,98.3094,98.1663,98.222,8500.0
2014-09-15 12:00:00,123.67,123.83,123.66,123.76,3200.0,98.2537,98.3809,98.2458,98.3252,3200.0
2014-09-15 12:10:00,123.76,123.88,123.76,123.87,8700.0,98.3252,98.4206,98.3252,98.4126,8700.0
2014-09-15 12:20:00,123.82,124.0,123.79,123.93,3400.0,98.3729,98.5159,98.3491,98.4603,3400.0
2014-09-15 12:30:00,123.91,123.92,123.82,123.91,2900.0,98.4444,98.4524,98.3729,98.4444,2900.0
2014-09-15 12:40:00,123.86,123.99,123.78,123.94,11600.0,98.4047,98.508,98.3411,98.4682,11600.0
2014-09-15 12:50:00,123.97,124.0,123.86,123.9,4100.0,98.4921,98.5159,98.4047,98.4365,4100.0
2014-09-15 13:00:00,123.88,124.0,123.82,124.0,7100.0,98.4206,98.5159,98.3729,98.5159,7100.0
2014-09-15 13:10:00,124.02,124.1,123.99,124.09,4900.0,98.5318,98.5954,98.508,98.5874,4900.0
2014-09-15 13:20:00,124.07,124.07,123.85,123.85,9000.0,98.5715,98.5715,98.3967,98.3967,9000.0
2014-09-15 13:30:00,123.86,123.89,123.78,123.81,6600.0,98.4047,98.4285,98.3411,98.365,6600.0
2014-09-15 13:40:00,123.79,123.84,123.71,123.71,8100.0,98.3491,98.3888,98.2855,98.2855,8100.0
2014-09-15 13:50:00,123.68,123.68,123.49,123.49,9000.0,98.2617,98.2617,98.1107,98.1107,9000.0
2014-09-15 14:00:00,123.52,123.68,123.5,123.67,5700.0,98.1346,98.2617,98.1187,98.2537,5700.0
2014-09-15 14:10:00,123.67,123.69,123.61,123.66,4100.0,98.2537,98.2696,98.2061,98.2458,4100.0
2014-09-15 14:20:00,123.67,123.99,123.6,123.99,9400.0,98.2537,98.508,98.1981,98.508,9400.0
2014-09-15 14:30:00,123.99,124.3,123.97,124.29,25500.0,98.508,98.7543,98.4921,98.7463,25500.0
2014-09-15 14:40:00,124.31,124.31,123.95,123.95,23600.0,98.7622,98.7622,98.4762,98.4762,23600.0
2014-09-15 14:50:00,123.98,124.02,123.91,123.91,12100.0,98.5,98.5318,98.4444,98.4444,12100.0
2014-09-15 15:00:00,123.91,124.01,123.89,123.91,16200.0,98.4444,98.5239,98.4285,98.4444,16200.0
2014-09-15 15:10:00,123.9,124.01,123.83,123.88,23800.0,98.4365,98.5239,98.3809,98.4206,23800.0
2014-09-15 15:20:00,123.88,123.92,123.79,123.87,21100.0,98.4206,98.4524,98.3491,98.4126,21100.0
2014-09-15 15:30:00,123.88,123.94,123.79,123.84,28100.0,98.4206,98.4682,98.3491,98.3888,28100.0
2014-09-15 15:40:00,123.84,123.89,123.74,123.75,36900.0,98.3888,98.4285,98.3094,98.3173,36900.0
2014-09-15 15:50:00,123.75,123.81,123.7,123.77,64600.0,98.3173,98.365,98.2776,98.3332,64600.0
2014-09-16 09:30:00,124.14,124.24,123.73,123.73,44600.0,98.6271,98.7066,98.3014,98.3014,44600.0
2014-09-16 09:40:00,123.63,124.18,123.51,123.96,19200.0,98.222,98.6589,98.1266,98.4841,19200.0
2014-09-16 09:50:00,123.97,124.24,123.97,124.17,20200.0,98.4921,98.7066,98.4921,98.651,20200.0
2014-09-16 10:00:00,124.11,124.35,124.03,124.33,10300.0,98.6033,98.794,98.5398,98.7781,10300.0
2014-09-16 10:10:00,124.29,124.62,124.29,124.38,11100.0,98.7463,99.0085,98.7463,98.8178,11100.0
2014-09-16 10:20:00,124.38,124.41,124.2,124.21,8100.0,98.8178,98.8417,98.6748,98.6828,8100.0
2014-09-16 10:30:00,124.2,124.32,123.98,124.15,10100.0,98.6748,98.7702,98.5,98.6351,10100.0
2014-09-16 10:40:00,124.13,124.13,123.88,124.07,11300.0,98.6192,98.6192,98.4206,98.5715,11300.0
2014-09-16 10:50:00,124.07,124.07,123.73,123.81,18100.0,98.5715,98.5715,98.3014,98.365,18100.0
2014-09-16 11:00:00,123.75,123.75,123.56,123.65,7200.0,98.3173,98.3173,98.1663,98.2378,7200.0
2014-09-16 11:10:00,123.69,123.74,123.58,123.71,14400.0,98.2696,98.3094,98.1822,98.2855,14400.0
2014-09-16 11:20:00,123.71,124.32,123.67,124.32,13900.0,98.2855,98.7702,98.2537,98.7702,13900.0
2014-09-16 11:30:00,124.28,124.51,124.28,124.46,13500.0,98.7384,98.9211,98.7384,98.8814,13500.0
2014-09-16 11:40:00,124.45,124.57,124.29,124.53,11700.0,98.8734,98.9688,98.7463,98.937,11700.0
2014-09-16 11:50:00,124.52,124.78,124.52,124.65,11200.0,98.929,99.1356,98.929,99.0323,11200.0
2014-09-16 12:00:00,124.68,124.68,124.35,124.42,5100.0,99.0562,99.0562,98.794,98.8496,5100.0
2014-09-16 12:10:00,124.4,124.59,124.38,124.52,4400.0,98.8337,98.9847,98.8178,98.929,4400.0
2014-09-16 12:20:00,124.56,124.84,124.56,124.7,17800.0,98.9608,99.1833,98.9608,99.0721,17800.0
2014-09-16 12:30:00,124.72,124.77,124.65,124.73,12000.0,99.0879,99.1277,99.0323,99.0959,12000.0
2014-09-16 12:40:00,124.73,124.77,124.62,124.65,5600.0,99.0959,99.1277,99.0085,99.0323,5600.0
2014-09-16 12:50:00,124.65,124.78,124.65,124.69,4000.0,99.0323,99.1356,99.0323,99.0641,4000.0
2014-09-16 13:00:00,124.77,124.82,124.63,124.7,4800.0,99.1277,99.1674,99.0164,99.0721,4800.0
2014-09-16 13:10:00,124.68,124.9,124.68,124.9,5700.0,99.0562,99.231,99.0562,99.231,5700.0
2014-09-16 13:20:00,124.91,124.98,124.89,124.96,3300.0,99.2389,99.2945,99.223,99.2786,3300.0
2014-09-16 13:30:00,124.99,125.21,124.99,125.2,4800.0,99.3025,99.4772,99.3025,99.4693,4800.0
2014-09-16 13:40:00,125.2,125.2,125.04,125.04,5100.0,99.4693,99.4693,99.3422,99.3422,5100.0
2014-09-16 13:50:00,125.01,125.06,124.97,125.01,5200.0,99.3183,99.3581,99.2866,99.3183,5200.0
2014-09-16 14:00:00,125.0,125.07,124.92,125.05,11800.0,99.3104,99.366,99.2468,99.3501,11800.0
2014-09-16 14:10:00,125.03,125.08,125.0,125.0,8900.0,99.3342,99.374,99.3104,99.3104,8900.0
2014-09-16 14:20:00,124.99,125.08,124.98,125.01,7600.0,99.3025,99.374,99.2945,99.3183,7600.0
2014-09-16 14:30:00,125.01,125.1,124.93,124.95,15900.0,99.3183,99.3898,99.2548,99.2707,15900.0
2014-09-16 14:40:00,124.94,124.94,124.79,124.79,18400.0,99.2627,99.2627,99.1436,99.1436,18400.0
2014-09-16 14:50:00,124.79,124.86,124.71,124.84,6500.0,99.1436,99.1992,99.08,99.1833,6500.0
2014-09-16 15:00:00,124.88,124.98,124.84,124.89,7700.0,99.2151,99.2945,99.1833,99.223,7700.0
2014-09-16 15:10:00,124.9,124.91,124.82,124.88,9500.0,99.231,99.2389,99.1674,99.2151,9500.0
2014-09-16 15:20:00,124.9,124.9,124.72,124.75,15400.0,99.231,99.231,99.0879,99.1118,15400.0
2014-09-16 15:30:00,124.75,124.81,124.73,124.81,16100.0,99.1118,99.1594,99.0959,99.1594,16100.0
2014-09-16 15:40:00,124.81,124.95,124.78,124.86,24000.0,99.1594,99.2707,99.1356,99.1992,24000.0
2014-09-16 15:50:00,124.88,124.88,124.74,124.77,48100.0,99.2151,99.2151,99.1038,99.1277,48100.0
2014-09-17 09:30:00,125.26,126.2,125.11,126.15,42000.0,99.517,100.2638,99.3978,100.2241,42000.0
2014-09-17 09:40:00,126.15,126.28,126.02,126.04,23800.0,100.2241,100.3273,100.1208,100.1367,23800.0
2014-09-17 09:50:00,126.02,126.44,125.85,126.44,21400.0,100.1208,100.4545,99.9857,100.4545,21400.0
2014-09-17 10:00:00,126.44,126.62,126.41,126.47,20100.0,100.4545,100.5975,100.4306,100.4783,20100.0
2014-09-17 10:10:00,126.43,126.44,126.1,126.14,16200.0,100.4465,100.4545,100.1843,100.2161,16200.0
2014-09-17 10:20:00,126.13,126.25,126.09,126.18,15900.0,100.2082,100.3035,100.1764,100.2479,15900.0
2014-09-17 10:30:00,126.22,126.22,125.98,126.04,16000.0,100.2797,100.2797,100.089,100.1367,16000.0
2014-09-17 10:40:00,126.06,126.24,126.05,126.19,8700.0,100.1526,100.2956,100.1446,100.2558,8700.0
2014-09-17 10:50:00,126.14,126.15,126.02,126.1,9700.0,100.2161,100.2241,100.1208,100.1843,9700.0
2014-09-17 11:00:00,126.11,126.19,126.0,126.01,15100.0,100.1923,100.2558,100.1049,100.1128,15100.0
2014-09-17 11:10:00,126.02,126.13,125.95,126.08,6300.0,100.1208,100.2082,100.0652,100.1684,6300.0
2014-09-17 11:20:00,126.11,126.11,126.02,126.1,14800.0,100.1923,100.1923,100.1208,100.1843,14800.0
2014-09-17 11:30:00,126.12,126.13,125.93,126.04,23400.0,100.2002,100.2082,100.0493,100.1367,23400.0
2014-09-17 11:40:00,126.06,126.1,126.02,126.08,9700.0,100.1526,100.1843,100.1208,100.1684,9700.0
2014-09-17 11:50:00,126.05,126.18,126.03,126.08,8200.0,100.1446,100.2479,100.1287,100.1684,8200.0
2014-09-17 12:00:00,126.09,126.21,126.06,126.13,13700.0,100.1764,100.2717,100.1526,100.2082,13700.0
2014-09-17 12:10:00,126.13,126.14,126.04,126.04,3700.0,100.2082,100.2161,100.1367,100.1367,3700.0
2014-09-17 12:20:00,126.04,126.05,125.93,126.02,17800.0,100.1367,100.1446,100.0493,100.1208,17800.0
2014-09-17 12:30:00,126.03,126.08,125.94,126.08,7100.0,100.1287,100.1684,100.0572,100.1684,7100.0
2014-09-17 12:40:00,126.05,126.15,126.04,126.11,8600.0,100.1446,100.2241,100.1367,100.1923,8600.0
2014-09-17 12:50:00,126.09,126.16,126.08,126.13,6700.0,100.1764,100.232,100.1684,100.2082,6700.0
2014-09-17 13:00:00,126.1,126.17,126.1,126.13,10100.0,100.1843,100.2399,100.1843,100.2082,10100.0
2014-09-17 13:10:00,126.13,126.19,126.06,126.14,7800.0,100.2082,100.2558,100.1526,100.2161,7800.0
2014-09-17 13:20:00,126.1,126.16,126.04,126.09,7400.0,100.1843,100.232,100.1367,100.1764,7400.0
2014-09-17 13:30:00,126.06,126.11,126.0,126.08,29100.0,100.1526,100.1923,100.1049,100.1684,29100.0
2014-09-17 13:40:00,126.1,126.25,126.1,126.21,12300.0,100.1843,100.3035,100.1843,100.2717,12300.0
2014-09-17 13:50:00,126.19,126.5,126.18,126.48,18900.0,100.2558,100.5021,100.2479,100.4862,18900.0
2014-09-17 14:00:00,126.49,126.97,125.7,126.18,57800.0,100.4942,100.8755,99.8665,100.2479,57800.0
2014-09-17 14:10:00,126.23,126.92,126.23,126.8,38000.0,100.2876,100.8358,100.2876,100.7405,38000.0
2014-09-17 14:20:00,126.8,127.16,126.72,126.99,16400.0,100.7405,101.0265,100.6769,100.8914,16400.0
2014-09-17 14:30:00,126.97,126.97,126.61,126.61,5700.0,100.8755,100.8755,100.5895,100.5895,5700.0
2014-09-17 14:40:00,126.65,126.82,126.35,126.69,15000.0,100.6213,100.7564,100.383,100.6531,15000.0
2014-09-17 14:50:00,126.61,126.84,126.49,126.76,10100.0,100.5895,100.7723,100.4942,100.7087,10100.0
2014-09-17 15:00:00,126.82,127.4,126.8,127.35,30000.0,100.7564,101.2172,100.7405,101.1774,30000.0
2014-09-17 15:10:00,127.35,127.58,127.34,127.48,46100.0,101.1774,101.3602,101.1695,101.2807,46100.0
2014-09-17 15:20:00,127.42,127.44,127.02,127.28,17600.0,101.2331,101.2489,100.9153,101.1218,17600.0
2014-09-17 15:30:00,127.24,127.25,126.67,126.67,29800.0,101.09,101.098,100.6372,100.6372,29800.0
2014-09-17 15:40:00,126.67,126.71,126.43,126.54,33800.0,100.6372,100.669,100.4465,100.5339,33800.0
2014-09-17 15:50:00,126.57,126.72,126.51,126.56,52300.0,100.5577,100.6769,100.5101,100.5498,52300.0
2014-09-18 09:30:00,127.36,127.82,127.19,127.4,15000.0,101.1854,101.5508,101.0503,101.2172,15000.0
2014-09-18 09:40:00,127.4,127.65,127.35,127.52,12800.0,101.2172,101.4158,101.1774,101.3125,12800.0
2014-09-18 09:50:00,127.5,127.7,127.39,127.58,7500.0,101.2966,101.4555,101.2092,101.3602,7500.0
2014-09-18 10:00:00,127.6,127.79,127.6,127.78,11200.0,101.3761,101.527,101.3761,101.5191,11200.0
2014-09-18 10:10:00,127.81,127.88,127.66,127.78,19700.0,101.5429,101.5985,101.4237,101.5191,19700.0
2014-09-18 10:20:00,127.81,127.84,127.39,127.48,8700.0,101.5429,101.5667,101.2092,101.2807,8700.0
2014-09-18 10:30:00,127.48,127.86,127.48,127.76,18300.0,101.2807,101.5826,101.2807,101.5032,18300.0
2014-09-18 10:40:00,127.75,128.15,127.71,128.15,17300.0,101.4952,101.813,101.4635,101.813,17300.0
2014-09-18 10:50:00,128.11,128.2,127.84,127.93,11700.0,101.7812,101.8527,101.5667,101.6382,11700.0
2014-09-18 11:00:00,127.96,128.01,127.83,127.91,10100.0,101.6621,101.7018,101.5588,101.6223,10100.0
2014-09-18 11:10:00,127.89,127.9,127.75,127.79,8300.0,101.6065,101.6144,101.4952,101.527,8300.0
2014-09-18 11:20:00,127.78,127.87,127.69,127.79,7000.0,101.5191,101.5906,101.4476,101.527,7000.0
2014-09-18 11:30:00,127.77,127.92,127.68,127.72,9500.0,101.5111,101.6303,101.4396,101.4714,9500.0
2014-09-18 11:40:00,127.69,127.75,127.59,127.65,7200.0,101.4476,101.4952,101.3681,101.4158,7200.0
2014-09-18 11:50:00,127.64,127.67,127.52,127.66,10100.0,101.4078,101.4317,101.3125,101.4237,10100.0
2014-09-18 12:00:00,127.64,127.76,127.63,127.65,6900.0,101.4078,101.5032,101.3999,101.4158,6900.0
2014-09-18 12:10:00,127.66,127.81,127.66,127.79,6100.0,101.4237,101.5429,101.4237,101.527,6100.0
2014-09-18 12:20:00,127.78,127.88,127.76,127.85,7200.0,101.5191,101.5985,101.5032,101.5747,7200.0
2014-09-18 12:30:00,127.87,127.9,127.81,127.83,6400.0,101.5906,101.6144,101.5429,101.5588,6400.0
2014-09-18 12:40:00,127.83,127.99,127.81,127.95,9400.0,101.5588,101.6859,101.5429,101.6541,9400.0
2014-09-18 12:50:00,127.97,127.97,127.78,127.92,7700.0,101.67,101.67,101.5191,101.6303,7700.0
2014-09-18 13:00:00,127.94,127.98,127.86,127.88,7200.0,101.6462,101.678,101.5826,101.5985,7200.0
2014-09-18 13:10:00,127.84,127.93,127.84,127.89,4900.0,101.5667,101.6382,101.5667,101.6065,4900.0
2014-09-18 13:20:00,127.89,127.89,127.72,127.78,7700.0,101.6065,101.6065,101.4714,101.5191,7700.0
2014-09-18 13:30:00,127.81,127.83,127.74,127.77,7200.0,101.5429,101.5588,101.4873,101.5111,7200.0
2014-09-18 13:40:00,127.79,127.81,127.7,127.73,5300.0,101.527,101.5429,101.4555,101.4793,5300.0
2014-09-18 13:50:00,127.73,127.73,127.59,127.62,11700.0,101.4793,101.4793,101.3681,101.3919,11700.0
2014-09-18 14:00:00,127.63,127.87,127.63,127.86,9700.0,101.3999,101.5906,101.3999,101.5826,9700.0
2014-09-18 14:10:00,127.85,127.88,127.74,127.74,15300.0,101.5747,101.5985,101.4873,101.4873,15300.0
2014-09-18 14:20:00,127.73,127.73,127.63,127.69,8800.0,101.4793,101.4793,101.3999,101.4476,8800.0
2014-09-18 14:30:00,127.69,127.78,127.67,127.74,7100.0,101.4476,101.5191,101.4317,101.4873,7100.0
2014-09-18 14:40:00,127.75,127.75,127.64,127.68,6700.0,101.4952,101.4952,101.4078,101.4396,6700.0
2014-09-18 14:50:00,127.69,127.69,127.6,127.6,6700.0,101.4476,101.4476,101.3761,101.3761,6700.0
2014-09-18 15:00:00,127.62,127.76,127.6,127.75,12500.0,101.3919,101.5032,101.3761,101.4952,12500.0
2014-09-18 15:10:00,127.75,127.81,127.73,127.8,10300.0,101.4952,101.5429,101.4793,101.535,10300.0
2014-09-18 15:20:00,127.8,127.87,127.77,127.82,17800.0,101.535,101.5906,101.5111,101.5508,17800.0
2014-09-18 15:30:00,127.82,127.88,127.79,127.88,16100.0,101.5508,101.5985,101.527,101.5985,16100.0
2014-09-18 15:40:00,127.89,127.9,127.63,127.63,31800.0,101.6065,101.6144,101.3999,101.3999,31800.0
2014-09-18 15:50:00,127.64,127.66,127.53,127.57,90200.0,101.4078,101.4237,101.3204,101.3522,90200.0
2014-09-19 09:30:00,128.14,128.37,127.78,127.91,175500.0,101.8051,101.9878,101.5191,101.6223,175500.0
2014-09-19 09:40:00,127.89,127.89,127.42,127.59,28700.0,101.6065,101.6065,101.2331,101.3681,28700.0
2014-09-19 09:50:00,127.62,127.63,127.29,127.31,16500.0,101.3919,101.3999,101.1298,101.1457,16500.0
2014-09-19 10:00:00,127.3,127.41,127.27,127.34,28400.0,101.1377,101.2251,101.1139,101.1695,28400.0
2014-09-19 10:10:00,127.34,127.39,127.13,127.18,18800.0,101.1695,101.2092,101.0027,101.0424,18800.0
2014-09-19 10:20:00,127.21,127.3,127.12,127.24,21700.0,101.0662,101.1377,100.9947,101.09,21700.0
2014-09-19 10:30:00,127.22,127.36,127.13,127.16,18700.0,101.0742,101.1854,101.0027,101.0265,18700.0
2014-09-19 10:40:00,127.15,127.2,127.07,127.07,12300.0,101.0185,101.0583,100.955,100.955,12300.0
2014-09-19 10:50:00,127.06,127.24,127.04,127.04,13400.0,100.947,101.09,100.9311,100.9311,13400.0
2014-09-19 11:00:00,127.07,127.25,126.97,127.21,18100.0,100.955,101.098,100.8755,101.0662,18100.0
2014-09-19 11:10:00,127.23,127.23,126.89,126.89,7200.0,101.0821,101.0821,100.812,100.812,7200.0
2014-09-19 11:20:00,126.89,126.94,126.72,126.75,9600.0,100.812,100.8517,100.6769,100.7007,9600.0
2014-09-19 11:30:00,126.69,126.77,126.49,126.55,8700.0,100.6531,100.7166,100.4942,100.5418,8700.0
2014-09-19 11:40:00,126.51,126.51,126.37,126.45,10300.0,100.5101,100.5101,100.3988,100.4624,10300.0
2014-09-19 11:50:00,126.44,126.66,126.44,126.58,12400.0,100.4545,100.6292,100.4545,100.5657,12400.0
2014-09-19 12:00:00,126.58,126.6,126.31,126.39,9500.0,100.5657,100.5816,100.3512,100.4147,9500.0
2014-09-19 12:10:00,126.4,126.45,126.25,126.31,7600.0,100.4227,100.4624,100.3035,100.3512,7600.0
2014-09-19 12:20:00,126.31,126.53,126.3,126.53,9900.0,100.3512,100.526,100.3432,100.526,9900.0
2014-09-19 12:30:00,126.47,126.57,126.43,126.56,6100.0,100.4783,100.5577,100.4465,100.5498,6100.0
2014-09-19 12:40:00,126.57,126.6,126.25,126.25,9900.0,100.5577,100.5816,100.3035,100.3035,9900.0
2014-09-19 12:50:00,126.25,126.39,126.23,126.38,15900.0,100.3035,100.4147,100.2876,100.4068,15900.0
2014-09-19 13:00:00,126.4,126.4,126.08,126.13,9900.0,100.4227,100.4227,100.1684,100.2082,9900.0
2014-09-19 13:10:00,126.11,126.11,125.82,125.9,6100.0,100.1923,100.1923,99.9619,100.0254,6100.0
2014-09-19 13:20:00,125.87,126.11,125.86,126.09,5100.0,100.0016,100.1923,99.9937,100.1764,5100.0
2014-09-19 13:30:00,126.1,126.53,126.1,126.47,16200.0,100.1843,100.526,100.1843,100.4783,16200.0
2014-09-19 13:40:00,126.45,126.45,126.34,126.41,9700.0,100.4624,100.4624,100.375,100.4306,9700.0
2014-09-19 13:50:00,126.4,126.54,126.4,126.51,9300.0,100.4227,100.5339,100.4227,100.5101,9300.0
2014-09-19 14:00:00,126.53,126.55,126.39,126.41,10800.0,100.526,100.5418,100.4147,100.4306,10800.0
2014-09-19 14:10:00,126.39,126.47,126.39,126.47,7700.0,100.4147,100.4783,100.4147,100.4783,7700.0
2014-09-19 14:20:00,126.49,126.64,126.49,126.62,6800.0,100.4942,100.6134,100.4942,100.5975,6800.0
2014-09-19 14:30:00,126.6,126.65,126.52,126.63,10000.0,100.5816,100.6213,100.518,100.6054,10000.0
2014-09-19 14:40:00,126.61,126.82,126.57,126.81,8900.0,100.5895,100.7564,100.5577,100.7484,8900.0
2014-09-19 14:50:00,126.76,126.8,126.7,126.73,8500.0,100.7087,100.7405,100.661,100.6849,8500.0
2014-09-19 15:00:00,126.73,126.8,126.64,126.73,10200.0,100.6849,100.7405,100.6134,100.6849,10200.0
2014-09-19 15:10:00,126.72,126.88,126.67,126.83,19100.0,100.6769,100.804,100.6372,100.7643,19100.0
2014-09-19 15:20:00,126.83,126.84,126.74,126.75,15000.0,100.7643,100.7723,100.6928,100.7007,15000.0
2014-09-19 15:30:00,126.75,126.83,126.71,126.75,65100.0,100.7007,100.7643,100.669,100.7007,65100.0
2014-09-19 15:40:00,126.75,126.93,126.74,126.93,34000.0,100.7007,100.8438,100.6928,100.8438,34000.0
2014-09-19 15:50:00,126.93,126.99,126.65,126.66,87500.0,100.8438,100.8914,100.6213,100.6292,87500.0
2014-09-22 09:30:00,126.22,126.25,125.91,126.05,19900.0,100.2797,100.3035,100.0334,100.1446,19900.0
2014-09-22 09:40:00,125.98,126.01,125.69,126.01,18100.0,100.089,100.1128,99.8586,100.1128,18100.0
2014-09-22 09:50:00,126.05,126.34,126.03,126.22,11900.0,100.1446,100.375,100.1287,100.2797,11900.0
2014-09-22 10:00:00,126.11,126.43,126.0,126.31,9500.0,100.1923,100.4465,100.1049,100.3512,9500.0
2014-09-22 10:10:00,126.29,126.29,125.72,125.72,15200.0,100.3353,100.3353,99.8824,99.8824,15200.0
2014-09-22 10:20:00,125.71,125.75,125.45,125.54,13400.0,99.8745,99.9063,99.6679,99.7394,13400.0
2014-09-22 10:30:00,125.54,125.57,125.2,125.43,7400.0,99.7394,99.7633,99.4693,99.652,7400.0
2014-09-22 10:40:00,125.46,125.46,125.21,125.24,5300.0,99.6759,99.6759,99.4772,99.5011,5300.0
2014-09-22 10:50:00,125.29,125.29,125.0,125.19,11400.0,99.5408,99.5408,99.3104,99.4614,11400.0
2014-09-22 11:00:00,125.12,125.27,125.1,125.23,22400.0,99.4057,99.5249,99.3898,99.4931,22400.0
2014-09-22 11:10:00,125.2,125.27,125.05,125.25,8900.0,99.4693,99.5249,99.3501,99.509,8900.0
2014-09-22 11:20:00,125.26,125.45,125.26,125.34,16400.0,99.517,99.6679,99.517,99.5805,16400.0
2014-09-22 11:30:00,125.33,125.42,125.28,125.32,13900.0,99.5726,99.6441,99.5329,99.5646,13900.0
2014-09-22 11:40:00,125.3,125.33,125.01,125.09,4900.0,99.5487,99.5726,99.3183,99.3819,4900.0
2014-09-22 11:50:00,125.14,125.14,124.97,125.04,4300.0,99.4216,99.4216,99.2866,99.3422,4300.0
2014-09-22 12:00:00,124.99,125.01,124.88,124.94,7000.0,99.3025,99.3183,99.2151,99.2627,7000.0
2014-09-22 12:10:00,124.93,125.01,124.85,124.85,19000.0,99.2548,99.3183,99.1912,99.1912,19000.0
2014-09-22 12:20:00,124.82,124.87,124.75,124.78,5400.0,99.1674,99.2071,99.1118,99.1356,5400.0
2014-09-22 12:30:00,124.81,124.87,124.74,124.81,4000.0,99.1594,99.2071,99.1038,99.1594,4000.0
2014-09-22 12:40:00,124.81,124.94,124.71,124.9,10600.0,99.1594,99.2627,99.08,99.231,10600.0
2014-09-22 12:50:00,124.91,125.0,124.86,124.9,3100.0,99.2389,99.3104,99.1992,99.231,3100.0
2014-09-22 13:00:00,124.98,125.03,124.84,125.03,6600.0,99.2945,99.3342,99.1833,99.3342,6600.0
2014-09-22 13:10:00,125.0,125.04,124.87,124.9,21500.0,99.3104,99.3422,99.2071,99.231,21500.0
2014-09-22 13:20:00,124.85,125.1,124.8,124.98,10500.0,99.1912,99.3898,99.1515,99.2945,10500.0
2014-09-22 13:30:00,124.99,125.05,124.84,124.92,3700.0,99.3025,99.3501,99.1833,99.2468,3700.0
2014-09-22 13:40:00,124.93,125.03,124.88,125.02,12300.0,99.2548,99.3342,99.2151,99.3263,12300.0
2014-09-22 13:50:00,125.05,125.05,124.82,124.86,9200.0,99.3501,99.3501,99.1674,99.1992,9200.0
2014-09-22 14:00:00,124.84,124.93,124.8,124.86,5900.0,99.1833,99.2548,99.1515,99.1992,5900.0
2014-09-22 14:10:00,124.92,125.02,124.76,124.85,4900.0,99.2468,99.3263,99.1197,99.1912,4900.0
2014-09-22 14:20:00,124.85,124.95,124.63,124.76,8600.0,99.1912,99.2707,99.0164,99.1197,8600.0
2014-09-22 14:30:00,124.7,124.94,124.7,124.91,15100.0,99.0721,99.2627,99.0721,99.2389,15100.0
2014-09-22 14:40:00,124.91,124.97,124.8,124.96,20900.0,99.2389,99.2866,99.1515,99.2786,20900.0
2014-09-22 14:50:00,124.96,125.02,124.87,124.9,16600.0,99.2786,99.3263,99.2071,99.231,16600.0
2014-09-22 15:00:00,124.9,124.91,124.7,124.77,20200.0,99.231,99.2389,99.0721,99.1277,20200.0
2014-09-22 15:10:00,124.78,124.79,124.61,124.68,23500.0,99.1356,99.1436,99.0006,99.0562,23500.0
2014-09-22 15:20:00,124.69,124.87,124.69,124.82,40400.0,99.0641,99.2071,99.0641,99.1674,40400.0
2014-09-22 15:30:00,124.83,124.85,124.76,124.84,41700.0,99.1753,99.1912,99.1197,99.1833,41700.0
2014-09-22 15:40:00,124.84,124.94,124.83,124.88,93900.0,99.1833,99.2627,99.1753,99.2151,93900.0
2014-09-22 15:50:00,124.86,124.89,124.74,124.78,102800.0,99.1992,99.223,99.1038,99.1356,102800.0
2014-09-23 09:30:00,124.61,124.67,124.06,124.39,30800.0,99.0006,99.0482,98.5636,98.8258,30800.0
2014-09-23 09:40:00,124.4,124.92,124.37,124.89,16200.0,98.8337,99.2468,98.8099,99.223,16200.0
2014-09-23 09:50:00,124.97,125.15,124.86,125.15,20500.0,99.2866,99.4296,99.1992,99.4296,20500.0
2014-09-23 10:00:00,125.15,125.28,125.06,125.06,19400.0,99.4296,99.5329,99.3581,99.3581,19400.0
2014-09-23 10:10:00,125.04,125.12,124.8,124.81,28100.0,99.3422,99.4057,99.1515,99.1594,28100.0
2014-09-23 10:20:00,124.84,124.95,124.62,124.63,79800.0,99.1833,99.2707,99.0085,99.0164,79800.0
2014-09-23 10:30:00,124.63,124.73,124.5,124.52,13500.0,99.0164,99.0959,98.9132,98.929,13500.0
2014-09-23 10:40:00,124.53,124.69,124.43,124.6,7000.0,98.937,99.0641,98.8575,98.9926,7000.0
2014-09-23 10:50:00,124.6,124.75,124.42,124.46,8900.0,98.9926,99.1118,98.8496,98.8814,8900.0
2014-09-23 11:00:00,124.5,124.7,124.49,124.7,14100.0,98.9132,99.0721,98.9052,99.0721,14100.0
2014-09-23 11:10:00,124.7,124.77,124.49,124.69,7000.0,99.0721,99.1277,98.9052,99.0641,7000.0
2014-09-23 11:20:00,124.66,124.91,124.66,124.78,6900.0,99.0403,99.2389,99.0403,99.1356,6900.0
2014-09-23 11:30:00,124.76,124.91,124.7,124.9,7700.0,99.1197,99.2389,99.0721,99.231,7700.0
2014-09-23 11:40:00,124.91,124.93,124.72,124.72,5900.0,99.2389,99.2548,99.0879,99.0879,5900.0
2014-09-23 11:50:00,124.76,124.79,124.69,124.7,6000.0,99.1197,99.1436,99.0641,99.0721,6000.0
2014-09-23 12:00:00,124.7,124.78,124.65,124.7,32200.0,99.0721,99.1356,99.0323,99.0721,32200.0
2014-09-23 12:10:00,124.67,124.75,124.58,124.66,14700.0,99.0482,99.1118,98.9767,99.0403,14700.0
2014-09-23 12:20:00,124.65,124.7,124.45,124.49,11200.0,99.0323,99.0721,98.8734,98.9052,11200.0
2014-09-23 12:30:00,124.49,124.62,124.49,124.56,5400.0,98.9052,99.0085,98.9052,98.9608,5400.0
2014-09-23 12:40:00,124.57,124.75,124.54,124.54,13500.0,98.9688,99.1118,98.9449,98.9449,13500.0
2014-09-23 12:50:00,124.53,124.55,124.44,124.47,4900.0,98.937,98.9529,98.8655,98.8893,4900.0
2014-09-23 13:00:00,124.44,124.49,124.26,124.26,11200.0,98.8655,98.9052,98.7225,98.7225,11200.0
2014-09-23 13:10:00,124.27,124.37,124.22,124.31,12000.0,98.7304,98.8099,98.6907,98.7622,12000.0
2014-09-23 13:20:00,124.35,124.38,124.23,124.26,7600.0,98.794,98.8178,98.6986,98.7225,7600.0
2014-09-23 13:30:00,124.3,124.37,124.17,124.2,9100.0,98.7543,98.8099,98.651,98.6748,9100.0
2014-09-23 13:40:00,124.2,124.25,124.08,124.08,13600.0,98.6748,98.7145,98.5795,98.5795,13600.0
2014-09-23 13:50:00,124.11,124.16,123.86,123.87,7200.0,98.6033,98.643,98.4047,98.4126,7200.0
2014-09-23 14:00:00,123.9,124.04,123.82,123.88,15200.0,98.4365,98.5477,98.3729,98.4206,15200.0
2014-09-23 14:10:00,123.86,123.94,123.82,123.89,6600.0,98.4047,98.4682,98.3729,98.4285,6600.0
2014-09-23 14:20:00,123.85,123.91,123.76,123.9,11900.0,98.3967,98.4444,98.3252,98.4365,11900.0
2014-09-23 14:30:00,123.88,124.0,123.88,124.0,36300.0,98.4206,98.5159,98.4206,98.5159,36300.0
2014-09-23 14:40:00,124.0,124.05,123.97,124.03,26500.0,98.5159,98.5556,98.4921,98.5398,26500.0
2014-09-23 14:50:00,124.0,124.19,124.0,124.16,18100.0,98.5159,98.6669,98.5159,98.643,18100.0
2014-09-23 15:00:00,124.17,124.29,124.07,124.12,17600.0,98.651,98.7463,98.5715,98.6113,17600.0
2014-09-23 15:10:00,124.12,124.21,124.11,124.14,13300.0,98.6113,98.6828,98.6033,98.6271,13300.0
2014-09-23 15:20:00,124.15,124.36,124.09,124.25,20800.0,98.6351,98.8019,98.5874,98.7145,20800.0
2014-09-23 15:30:00,124.25,124.52,124.18,124.46,18200.0,98.7145,98.929,98.6589,98.8814,18200.0
2014-09-23 15:40:00,124.46,124.48,124.23,124.27,15000.0,98.8814,98.8973,98.6986,98.7304,15000.0
2014-09-23 15:50:00,124.27,124.27,123.88,123.88,49700.0,98.7304,98.7304,98.4206,98.4206,49700.0
2014-09-24 09:30:00,123.9,124.5,123.37,124.49,14500.0,98.4365,98.9132,98.0154,98.9052,14500.0
2014-09-24 09:40:00,124.5,124.5,123.76,123.98,8400.0,98.9132,98.9132,98.3252,98.5,8400.0
2014-09-24 09:50:00,123.94,124.16,123.93,123.95,11400.0,98.4682,98.643,98.4603,98.4762,11400.0
2014-09-24 10:00:00,123.94,124.08,123.66,123.81,14700.0,98.4682,98.5795,98.2458,98.365,14700.0
2014-09-24 10:10:00,123.81,124.09,123.67,123.95,10600.0,98.365,98.5874,98.2537,98.4762,10600.0
2014-09-24 10:20:00,123.92,123.98,123.8,123.88,7800.0,98.4524,98.5,98.357,98.4206,7800.0
2014-09-24 10:30:00,123.85,124.12,123.85,124.1,4300.0,98.3967,98.6113,98.3967,98.5954,4300.0
2014-09-24 10:40:00,124.11,124.18,124.0,124.07,13100.0,98.6033,98.6589,98.5159,98.5715,13100.0
2014-09-24 10:50:00,124.15,124.16,124.01,124.08,6200.0,98.6351,98.643,98.5239,98.5795,6200.0
2014-09-24 11:00:00,124.07,124.3,123.96,124.25,6200.0,98.5715,98.7543,98.4841,98.7145,6200.0
2014-09-24 11:10:00,124.27,124.29,124.18,124.21,8100.0,98.7304,98.7463,98.6589,98.6828,8100.0
2014-09-24 11:20:00,124.21,124.36,124.21,124.36,11300.0,98.6828,98.8019,98.6828,98.8019,11300.0
2014-09-24 11:30:00,124.4,124.47,124.34,124.34,9600.0,98.8337,98.8893,98.786,98.786,9600.0
2014-09-24 11:40:00,124.34,124.36,124.23,124.26,7700.0,98.786,98.8019,98.6986,98.7225,7700.0
2014-09-24 11:50:00,124.26,124.36,124.22,124.29,7000.0,98.7225,98.8019,98.6907,98.7463,7000.0
2014-09-24 12:00:00,124.31,124.48,124.31,124.38,6300.0,98.7622,98.8973,98.7622,98.8178,6300.0
2014-09-24 12:10:00,124.4,124.4,124.29,124.32,7400.0,98.8337,98.8337,98.7463,98.7702,7400.0
2014-09-24 12:20:00,124.33,124.4,124.27,124.34,11300.0,98.7781,98.8337,98.7304,98.786,11300.0
2014-09-24 12:30:00,124.34,124.36,124.27,124.27,5500.0,98.786,98.8019,98.7304,98.7304,5500.0
2014-09-24 12:40:00,124.26,124.3,124.24,124.26,6600.0,98.7225,98.7543,98.7066,98.7225,6600.0
2014-09-24 12:50:00,124.26,124.27,124.2,124.24,5800.0,98.7225,98.7304,98.6748,98.7066,5800.0
2014-09-24 13:00:00,124.27,124.36,124.23,124.24,5000.0,98.7304,98.8019,98.6986,98.7066,5000.0
2014-09-24 13:10:00,124.32,124.35,124.27,124.34,6100.0,98.7702,98.794,98.7304,98.786,6100.0
2014-09-24 13:20:00,124.32,124.37,124.29,124.32,5600.0,98.7702,98.8099,98.7463,98.7702,5600.0
2014-09-24 13:30:00,124.38,124.47,124.34,124.45,16700.0,98.8178,98.8893,98.786,98.8734,16700.0
2014-09-24 13:40:00,124.47,124.5,124.38,124.44,10300.0,98.8893,98.9132,98.8178,98.8655,10300.0
2014-09-24 13:50:00,124.42,124.58,124.42,124.56,5800.0,98.8496,98.9767,98.8496,98.9608,5800.0
2014-09-24 14:00:00,124.56,124.58,124.51,124.53,3600.0,98.9608,98.9767,98.9211,98.937,3600.0
2014-09-24 14:10:00,124.54,124.61,124.52,124.61,6200.0,98.9449,99.0006,98.929,99.0006,6200.0
2014-09-24 14:20:00,124.61,124.84,124.56,124.82,7800.0,99.0006,99.1833,98.9608,99.1674,7800.0
2014-09-24 14:30:00,124.77,124.83,124.77,124.8,7800.0,99.1277,99.1753,99.1277,99.1515,7800.0
2014-09-24 14:40:00,124.83,124.96,124.83,124.95,6700.0,99.1753,99.2786,99.1753,99.2707,6700.0
2014-09-24 14:50:00,124.96,125.03,124.95,125.0,7500.0,99.2786,99.3342,99.2707,99.3104,7500.0
2014-09-24 15:00:00,125.04,125.23,125.03,125.14,11500.0,99.3422,99.4931,99.3342,99.4216,11500.0
2014-09-24 15:10:00,125.17,125.18,125.0,125.09,20500.0,99.4455,99.4534,99.3104,99.3819,20500.0
2014-09-24 15:20:00,125.1,125.18,125.1,125.15,8800.0,99.3898,99.4534,99.3898,99.4296,8800.0
2014-09-24 15:30:00,125.16,125.22,125.1,125.18,10100.0,99.4375,99.4852,99.3898,99.4534,10100.0
2014-09-24 15:40:00,125.2,125.21,125.02,125.11,24000.0,99.4693,99.4772,99.3263,99.3978,24000.0
2014-09-24 15:50:00,125.12,125.26,125.1,125.22,59300.0,99.4057,99.517,99.3898,99.4852,59300.0
2014-09-25 09:30:00,124.37,124.68,124.03,124.59,19400.0,98.8099,99.0562,98.5398,98.9847,19400.0
2014-09-25 09:40:00,124.53,124.53,124.01,124.09,21300.0,98.937,98.937,98.5239,98.5874,21300.0
2014-09-25 09:50:00,124.1,124.15,123.81,123.95,14500.0,98.5954,98.6351,98.365,98.4762,14500.0
2014-09-25 10:00:00,124.0,124.12,123.89,124.12,11500.0,98.5159,98.6113,98.4285,98.6113,11500.0
2014-09-25 10:10:00,124.09,124.09,123.73,123.93,13300.0,98.5874,98.5874,98.3014,98.4603,13300.0
2014-09-25 10:20:00,123.94,123.96,123.48,123.75,13400.0,98.4682,98.4841,98.1028,98.3173,13400.0
2014-09-25 10:30:00,123.71,123.71,123.22,123.22,17600.0,98.2855,98.2855,97.8962,97.8962,17600.0
2014-09-25 10:40:00,123.26,123.29,122.8,122.93,19700.0,97.928,97.9518,97.5625,97.6658,19700.0
2014-09-25 10:50:00,122.92,123.24,122.92,123.22,12700.0,97.6579,97.9121,97.6579,97.8962,12700.0
2014-09-25 11:00:00,123.22,123.25,122.99,123.22,17300.0,97.8962,97.9201,97.7135,97.8962,17300.0
2014-09-25 11:10:00,123.22,123.22,123.05,123.11,10000.0,97.8962,97.8962,97.7612,97.8088,10000.0
2014-09-25 11:20:00,123.14,123.39,123.05,123.39,8400.0,97.8327,98.0313,97.7612,98.0313,8400.0
2014-09-25 11:30:00,123.39,123.45,123.17,123.4,7800.0,98.0313,98.079,97.8565,98.0392,7800.0
2014-09-25 11:40:00,123.38,123.44,123.34,123.36,18400.0,98.0233,98.071,97.9916,98.0074,18400.0
2014-09-25 11:50:00,123.37,123.49,123.36,123.36,20300.0,98.0154,98.1107,98.0074,98.0074,20300.0
2014-09-25 12:00:00,123.33,123.41,123.25,123.27,9000.0,97.9836,98.0472,97.9201,97.9359,9000.0
2014-09-25 12:10:00,123.31,123.33,123.19,123.22,7900.0,97.9677,97.9836,97.8724,97.8962,7900.0
2014-09-25 12:20:00,123.18,123.18,122.87,122.87,7000.0,97.8644,97.8644,97.6182,97.6182,7000.0
2014-09-25 12:30:00,122.86,123.2,122.84,123.2,6400.0,97.6102,97.8803,97.5943,97.8803,6400.0
2014-09-25 12:40:00,123.21,123.21,123.04,123.08,7300.0,97.8883,97.8883,97.7532,97.785,7300.0
2014-09-25 12:50:00,123.04,123.08,122.96,122.99,7900.0,97.7532,97.785,97.6897,97.7135,7900.0
2014-09-25 13:00:00,123.03,123.13,122.9,123.07,12900.0,97.7453,97.8247,97.642,97.777,12900.0
2014-09-25 13:10:00,123.13,123.25,123.12,123.23,5200.0,97.8247,97.9201,97.8168,97.9042,5200.0
2014-09-25 13:20:00,123.23,123.26,123.06,123.14,4000.0,97.9042,97.928,97.7691,97.8327,4000.0
2014-09-25 13:30:00,123.14,123.17,123.01,123.01,7500.0,97.8327,97.8565,97.7294,97.7294,7500.0
2014-09-25 13:40:00,123.04,123.11,122.89,122.9,4500.0,97.7532,97.8088,97.634,97.642,4500.0
2014-09-25 13:50:00,122.92,122.93,122.71,122.79,11600.0,97.6579,97.6658,97.491,97.5546,11600.0
2014-09-25 14:00:00,122.84,123.16,122.76,123.0,21300.0,97.5943,97.8486,97.5308,97.7214,21300.0
2014-09-25 14:10:00,123.01,123.06,122.87,123.04,9600.0,97.7294,97.7691,97.6182,97.7532,9600.0
2014-09-25 14:20:00,123.04,123.12,122.98,123.08,6800.0,97.7532,97.8168,97.7055,97.785,6800.0
2014-09-25 14:30:00,123.09,123.26,123.02,123.26,12300.0,97.7929,97.928,97.7373,97.928,12300.0
2014-09-25 14:40:00,123.23,123.42,123.22,123.4,12200.0,97.9042,98.0551,97.8962,98.0392,12200.0
2014-09-25 14:50:00,123.41,123.43,123.16,123.19,10500.0,98.0472,98.0631,97.8486,97.8724,10500.0
2014-09-25 15:00:00,123.15,123.2,123.0,123.05,12700.0,97.8406,97.8803,97.7214,97.7612,12700.0
2014-09-25 15:10:00,123.05,123.24,123.02,123.17,16700.0,97.7612,97.9121,97.7373,97.8565,16700.0
2014-09-25 15:20:00,123.14,123.15,123.0,123.13,18400.0,97.8327,97.8406,97.7214,97.8247,18400.0
2014-09-25 15:30:00,123.13,123.38,123.07,123.38,24700.0,97.8247,98.0233,97.777,98.0233,24700.0
2014-09-25 15:40:00,123.39,123.44,123.16,123.28,53500.0,98.0313,98.071,97.8486,97.9439,53500.0
2014-09-25 15:50:00,123.28,123.34,122.91,122.95,125700.0,97.9439,97.9916,97.6499,97.6817,125700.0
2014-09-26 09:30:00,123.57,124.39,123.48,124.03,20200.0,98.1743,98.8258,98.1028,98.5398,20200.0
2014-09-26 09:40:00,124.04,124.08,123.48,123.78,30000.0,98.5477,98.5795,98.1028,98.3411,30000.0
2014-09-26 09:50:00,123.9,124.0,123.43,123.81,15100.0,98.4365,98.5159,98.0631,98.365,15100.0
2014-09-26 10:00:00,123.82,124.12,123.82,123.93,22700.0,98.3729,98.6113,98.3729,98.4603,22700.0
2014-09-26 10:10:00,123.92,123.92,123.7,123.86,13700.0,98.4524,98.4524,98.2776,98.4047,13700.0
2014-09-26 10:20:00,123.95,124.02,123.6,123.6,15300.0,98.4762,98.5318,98.1981,98.1981,15300.0
2014-09-26 10:30:00,123.61,123.8,123.46,123.57,14800.0,98.2061,98.357,98.0869,98.1743,14800.0
2014-09-26 10:40:00,123.58,123.75,123.48,123.6,8900.0,98.1822,98.3173,98.1028,98.1981,8900.0
2014-09-26 10:50:00,123.59,123.74,123.45,123.74,9700.0,98.1902,98.3094,98.079,98.3094,9700.0
2014-09-26 11:00:00,123.78,123.85,123.56,123.58,29500.0,98.3411,98.3967,98.1663,98.1822,29500.0
2014-09-26 11:10:00,123.58,123.68,123.42,123.43,12300.0,98.1822,98.2617,98.0551,98.0631,12300.0
2014-09-26 11:20:00,123.43,123.51,123.06,123.18,25900.0,98.0631,98.1266,97.7691,97.8644,25900.0
2014-09-26 11:30:00,123.2,123.21,123.04,123.18,12000.0,97.8803,97.8883,97.7532,97.8644,12000.0
2014-09-26 11:40:00,123.26,123.33,123.16,123.25,7100.0,97.928,97.9836,97.8486,97.9201,7100.0
2014-09-26 11:50:00,123.38,123.44,123.19,123.4,6500.0,98.0233,98.071,97.8724,98.0392,6500.0
2014-09-26 12:00:00,123.4,123.49,123.36,123.49,7600.0,98.0392,98.1107,98.0074,98.1107,7600.0
2014-09-26 12:10:00,123.42,123.59,123.41,123.59,5400.0,98.0551,98.1902,98.0472,98.1902,5400.0
2014-09-26 12:20:00,123.6,123.66,123.52,123.66,16900.0,98.1981,98.2458,98.1346,98.2458,16900.0
2014-09-26 12:30:00,123.65,123.7,123.58,123.66,11400.0,98.2378,98.2776,98.1822,98.2458,11400.0
2014-09-26 12:40:00,123.64,123.67,123.56,123.64,7200.0,98.2299,98.2537,98.1663,98.2299,7200.0
2014-09-26 12:50:00,123.62,123.69,123.51,123.52,28800.0,98.214,98.2696,98.1266,98.1346,28800.0
2014-09-26 13:00:00,123.52,123.61,123.4,123.59,11500.0,98.1346,98.2061,98.0392,98.1902,11500.0
2014-09-26 13:10:00,123.62,123.67,123.55,123.59,10300.0,98.214,98.2537,98.1584,98.1902,10300.0
2014-09-26 13:20:00,123.62,123.7,123.62,123.67,2500.0,98.214,98.2776,98.214,98.2537,2500.0
2014-09-26 13:30:00,123.68,123.79,123.65,123.77,10500.0,98.2617,98.3491,98.2378,98.3332,10500.0
2014-09-26 13:40:00,123.76,123.78,123.65,123.76,11400.0,98.3252,98.3411,98.2378,98.3252,11400.0
2014-09-26 13:50:00,123.81,123.94,123.79,123.9,22500.0,98.365,98.4682,98.3491,98.4365,22500.0
2014-09-26 14:00:00,123.94,124.4,123.91,124.36,11100.0,98.4682,98.8337,98.4444,98.8019,11100.0
2014-09-26 14:10:00,124.37,124.49,124.23,124.47,11700.0,98.8099,98.9052,98.6986,98.8893,11700.0
2014-09-26 14:20:00,124.47,124.47,124.29,124.3,22300.0,98.8893,98.8893,98.7463,98.7543,22300.0
2014-09-26 14:30:00,124.31,124.47,124.29,124.47,26100.0,98.7622,98.8893,98.7463,98.8893,26100.0
2014-09-26 14:40:00,124.47,124.51,124.42,124.48,27300.0,98.8893,98.9211,98.8496,98.8973,27300.0
2014-09-26 14:50:00,124.49,124.51,124.31,124.36,12000.0,98.9052,98.9211,98.7622,98.8019,12000.0
2014-09-26 15:00:00,124.36,124.49,124.36,124.44,12900.0,98.8019,98.9052,98.8019,98.8655,12900.0
2014-09-26 15:10:00,124.44,124.44,124.13,124.14,29100.0,98.8655,98.8655,98.6192,98.6271,29100.0
2014-09-26 15:20:00,124.13,124.3,124.09,124.18,33300.0,98.6192,98.7543,98.5874,98.6589,33300.0
2014-09-26 15:30:00,124.16,124.23,124.06,124.22,29100.0,98.643,98.6986,98.5636,98.6907,29100.0
2014-09-26 15:40:00,124.21,124.24,124.04,124.11,39300.0,98.6828,98.7066,98.5477,98.6033,39300.0
2014-09-26 15:50:00,124.12,124.27,124.06,124.14,77900.0,98.6113,98.7304,98.5636,98.6271,77900.0
2014-09-29 09:30:00,122.45,122.82,122.19,122.65,24400.0,97.2845,97.5784,97.0779,97.4434,24400.0
2014-09-29 09:40:00,122.68,123.13,122.64,122.65,22600.0,97.4672,97.8247,97.4354,97.4434,22600.0
2014-09-29 09:50:00,122.62,123.05,122.48,122.99,16200.0,97.4195,97.7612,97.3083,97.7135,16200.0
2014-09-29 10:00:00,122.94,123.23,122.8,123.17,11700.0,97.6738,97.9042,97.5625,97.8565,11700.0
2014-09-29 10:10:00,123.11,123.5,123.1,123.44,12700.0,97.8088,98.1187,97.8009,98.071,12700.0
2014-09-29 10:20:00,123.5,123.61,123.31,123.32,9900.0,98.1187,98.2061,97.9677,97.9757,9900.0
2014-09-29 10:30:00,123.32,123.5,123.25,123.37,4900.0,97.9757,98.1187,97.9201,98.0154,4900.0
2014-09-29 10:40:00,123.46,123.72,123.46,123.55,6300.0,98.0869,98.2935,98.0869,98.1584,6300.0
2014-09-29 10:50:00,123.54,123.7,123.54,123.63,11800.0,98.1505,98.2776,98.1505,98.222,11800.0
2014-09-29 11:00:00,123.62,123.63,123.52,123.59,5100.0,98.214,98.222,98.1346,98.1902,5100.0
2014-09-29 11:10:00,123.55,124.01,123.55,123.94,8100.0,98.1584,98.5239,98.1584,98.4682,8100.0
2014-09-29 11:20:00,123.91,123.95,123.72,123.84,6700.0,98.4444,98.4762,98.2935,98.3888,6700.0
2014-09-29 11:30:00,123.82,123.87,123.65,123.69,15700.0,98.3729,98.4126,98.2378,98.2696,15700.0
2014-09-29 11:40:00,123.73,123.73,123.6,123.69,3900.0,98.3014,98.3014,98.1981,98.2696,3900.0
2014-09-29 11:50:00,123.75,123.82,123.72,123.8,9900.0,98.3173,98.3729,98.2935,98.357,9900.0
2014-09-29 12:00:00,123.82,123.82,123.51,123.56,5700.0,98.3729,98.3729,98.1266,98.1663,5700.0
2014-09-29 12:10:00,123.53,123.53,123.34,123.46,5500.0,98.1425,98.1425,97.9916,98.0869,5500.0
2014-09-29 12:20:00,123.48,123.51,123.31,123.32,4700.0,98.1028,98.1266,97.9677,97.9757,4700.0
2014-09-29 12:30:00,123.32,123.32,123.22,123.22,2400.0,97.9757,97.9757,97.8962,97.8962,2400.0
2014-09-29 12:40:00,123.3,123.41,123.23,123.33,4400.0,97.9598,98.0472,97.9042,97.9836,4400.0
2014-09-29 12:50:00,123.31,123.57,123.31,123.53,4800.0,97.9677,98.1743,97.9677,98.1425,4800.0
2014-09-29 13:00:00,123.55,123.57,123.35,123.43,5000.0,98.1584,98.1743,97.9995,98.0631,5000.0
2014-09-29 13:10:00,123.54,123.69,123.46,123.61,5000.0,98.1505,98.2696,98.0869,98.2061,5000.0
2014-09-29 13:20:00,123.64,123.66,123.53,123.63,3000.0,98.2299,98.2458,98.1425,98.222,3000.0
2014-09-29 13:30:00,123.68,123.81,123.65,123.66,6300.0,98.2617,98.365,98.2378,98.2458,6300.0
2014-09-29 13:40:00,123.65,123.66,123.47,123.47,6600.0,98.2378,98.2458,98.0948,98.0948,6600.0
2014-09-29 13:50:00,123.54,123.66,123.54,123.66,5500.0,98.1505,98.2458,98.1505,98.2458,5500.0
2014-09-29 14:00:00,123.62,123.77,123.47,123.54,9000.0,98.214,98.3332,98.0948,98.1505,9000.0
2014-09-29 14:10:00,123.56,123.6,123.16,123.2,7500.0,98.1663,98.1981,97.8486,97.8803,7500.0
2014-09-29 14:20:00,123.18,123.25,123.01,123.1,12900.0,97.8644,97.9201,97.7294,97.8009,12900.0
2014-09-29 14:30:00,123.12,123.28,123.04,123.24,13000.0,97.8168,97.9439,97.7532,97.9121,13000.0
2014-09-29 14:40:00,123.26,123.37,123.14,123.35,9200.0,97.928,98.0154,97.8327,97.9995,9200.0
2014-09-29 14:50:00,123.36,123.44,123.23,123.44,76000.0,98.0074,98.071,97.9042,98.071,76000.0
2014-09-29 15:00:00,123.44,123.53,123.43,123.45,11800.0,98.071,98.1425,98.0631,98.079,11800.0
2014-09-29 15:10:00,123.42,123.69,123.41,123.62,12900.0,98.0551,98.2696,98.0472,98.214,12900.0
2014-09-29 15:20:00,123.63,123.73,123.58,123.68,14300.0,98.222,98.3014,98.1822,98.2617,14300.0
2014-09-29 15:30:00,123.69,123.78,123.58,123.7,14000.0,98.2696,98.3411,98.1822,98.2776,14000.0
2014-09-29 15:40:00,123.7,123.75,123.43,123.55,28300.0,98.2776,98.3173,98.0631,98.1584,28300.0
2014-09-29 15:50:00,123.56,123.62,123.47,123.62,58000.0,98.1663,98.214,98.0948,98.214,58000.0
2014-09-30 09:30:00,123.5,123.98,123.29,123.68,13900.0,98.1187,98.5,97.9518,98.2617,13900.0
2014-09-30 09:40:00,123.64,123.64,123.12,123.17,10900.0,98.2299,98.2299,97.8168,97.8565,10900.0
2014-09-30 09:50:00,123.12,123.37,122.97,123.29,6900.0,97.8168,98.0154,97.6976,97.9518,6900.0
2014-09-30 10:00:00,123.26,123.28,122.89,123.2,6500.0,97.928,97.9439,97.634,97.8803,6500.0
2014-09-30 10:10:00,123.21,123.77,123.21,123.67,6700.0,97.8883,98.3332,97.8883,98.2537,6700.0
2014-09-30 10:20:00,123.73,123.76,123.49,123.64,7400.0,98.3014,98.3252,98.1107,98.2299,7400.0
2014-09-30 10:30:00,123.62,123.83,123.62,123.83,8800.0,98.214,98.3809,98.214,98.3809,8800.0
2014-09-30 10:40:00,123.79,123.96,123.76,123.96,20500.0,98.3491,98.4841,98.3252,98.4841,20500.0
2014-09-30 10:50:00,123.9,124.1,123.82,124.0,15000.0,98.4365,98.5954,98.3729,98.5159,15000.0
2014-09-30 11:00:00,124.0,124.3,123.95,124.3,8700.0,98.5159,98.7543,98.4762,98.7543,8700.0
2014-09-30 11:10:00,124.28,124.29,124.16,124.19,11800.0,98.7384,98.7463,98.643,98.6669,11800.0
2014-09-30 11:20:00,124.17,124.43,124.13,124.39,10700.0,98.651,98.8575,98.6192,98.8258,10700.0
2014-09-30 11:30:00,124.42,124.45,124.33,124.36,28200.0,98.8496,98.8734,98.7781,98.8019,28200.0
2014-09-30 11:40:00,124.34,124.4,124.3,124.4,26300.0,98.786,98.8337,98.7543,98.8337,26300.0
2014-09-30 11:50:00,124.38,124.59,124.37,124.58,24400.0,98.8178,98.9847,98.8099,98.9767,24400.0
2014-09-30 12:00:00,124.59,124.59,124.42,124.5,11900.0,98.9847,98.9847,98.8496,98.9132,11900.0
2014-09-30 12:10:00,124.44,124.61,124.44,124.6,9700.0,98.8655,99.0006,98.8655,98.9926,9700.0
2014-09-30 12:20:00,124.6,124.6,124.13,124.21,6100.0,98.9926,98.9926,98.6192,98.6828,6100.0
2014-09-30 12:30:00,124.16,124.2,123.81,123.84,8600.0,98.643,98.6748,98.365,98.3888,8600.0
2014-09-30 12:40:00,123.8,124.04,123.77,123.95,11200.0,98.357,98.5477,98.3332,98.4762,11200.0
2014-09-30 12:50:00,123.95,124.03,123.83,123.85,7100.0,98.4762,98.5398,98.3809,98.3967,7100.0
2014-09-30 13:00:00,123.85,124.05,123.85,123.9,9800.0,98.3967,98.5556,98.3967,98.4365,9800.0
2014-09-30 13:10:00,123.87,123.95,123.83,123.83,4700.0,98.4126,98.4762,98.3809,98.3809,4700.0
2014-09-30 13:20:00,123.82,123.82,123.65,123.66,9700.0,98.3729,98.3729,98.2378,98.2458,9700.0
2014-09-30 13:30:00,123.62,123.71,123.55,123.59,8500.0,98.214,98.2855,98.1584,98.1902,8500.0
2014-09-30 13:40:00,123.59,123.59,123.23,123.23,7500.0,98.1902,98.1902,97.9042,97.9042,7500.0
2014-09-30 13:50:00,123.34,123.54,123.31,123.52,6300.0,97.9916,98.1505,97.9677,98.1346,6300.0
2014-09-30 14:00:00,123.48,123.62,123.42,123.59,7300.0,98.1028,98.214,98.0551,98.1902,7300.0
2014-09-30 14:10:00,123.61,123.66,123.44,123.45,8600.0,98.2061,98.2458,98.071,98.079,8600.0
2014-09-30 14:20:00,123.44,123.56,123.26,123.56,7800.0,98.071,98.1663,97.928,98.1663,7800.0
2014-09-30 14:30:00,123.53,123.65,123.45,123.51,11700.0,98.1425,98.2378,98.079,98.1266,11700.0
2014-09-30 14:40:00,123.48,123.58,123.4,123.52,8300.0,98.1028,98.1822,98.0392,98.1346,8300.0
2014-09-30 14:50:00,123.55,123.62,123.45,123.46,7900.0,98.1584,98.214,98.079,98.0869,7900.0
2014-09-30 15:00:00,123.46,123.46,123.28,123.44,12100.0,98.0869,98.0869,97.9439,98.071,12100.0
2014-09-30 15:10:00,123.47,123.57,123.45,123.56,9400.0,98.0948,98.1743,98.079,98.1663,9400.0
2014-09-30 15:20:00,123.58,123.77,123.55,123.6,16100.0,98.1822,98.3332,98.1584,98.1981,16100.0
2014-09-30 15:30:00,123.62,123.84,123.54,123.69,19200.0,98.214,98.3888,98.1505,98.2696,19200.0
2014-09-30 15:40:00,123.69,123.82,123.6,123.68,28100.0,98.2696,98.3729,98.1981,98.2617,28100.0
2014-09-30 15:50:00,123.64,123.74,123.31,123.36,69300.0,98.2299,98.3094,97.9677,98.0074,69300.0
2014-10-01 09:30:00,122.73,122.95,121.66,122.04,49200.0,97.5069,97.6817,96.6568,96.9587,49200.0
2014-10-01 09:40:00,122.02,122.03,121.26,121.4,36000.0,96.9428,96.9508,96.339,96.4503,36000.0
2014-10-01 09:50:00,121.35,121.9,121.28,121.7,7400.0,96.4105,96.8475,96.3549,96.6886,7400.0
2014-10-01 10:00:00,121.69,121.79,121.23,121.36,22100.0,96.6807,96.7601,96.3152,96.4185,22100.0
2014-10-01 10:10:00,121.34,121.54,121.21,121.49,12800.0,96.4026,96.5615,96.2993,96.5218,12800.0
2014-10-01 10:20:00,121.48,121.54,121.38,121.38,15500.0,96.5138,96.5615,96.4344,96.4344,15500.0
2014-10-01 10:30:00,121.41,121.41,120.97,121.07,13000.0,96.4582,96.4582,96.1086,96.1881,13000.0
2014-10-01 10:40:00,121.12,121.69,121.12,121.47,26100.0,96.2278,96.6807,96.2278,96.5059,26100.0
2014-10-01 10:50:00,121.57,121.62,121.4,121.6,19400.0,96.5853,96.625,96.4503,96.6092,19400.0
2014-10-01 11:00:00,121.61,121.67,121.5,121.55,82600.0,96.6171,96.6648,96.5297,96.5694,82600.0
2014-10-01 11:10:00,121.57,121.72,121.55,121.59,15800.0,96.5853,96.7045,96.5694,96.6012,15800.0
2014-10-01 11:20:00,121.63,121.7,121.48,121.51,11800.0,96.633,96.6886,96.5138,96.5377,11800.0
2014-10-01 11:30:00,121.45,121.49,121.25,121.34,13700.0,96.49,96.5218,96.3311,96.4026,13700.0
2014-10-01 11:40:00,121.34,121.34,120.99,121.06,22300.0,96.4026,96.4026,96.1245,96.1801,22300.0
2014-10-01 11:50:00,121.08,121.18,121.02,121.04,17100.0,96.196,96.2755,96.1484,96.1642,17100.0
2014-10-01 12:00:00,121.04,121.08,120.82,121.04,20400.0,96.1642,96.196,95.9895,96.1642,20400.0
2014-10-01 12:10:00,121.03,121.05,120.83,120.96,11800.0,96.1563,96.1722,95.9974,96.1007,11800.0
2014-10-01 12:20:00,120.98,121.05,120.77,121.05,15400.0,96.1166,96.1722,95.9497,96.1722,15400.0
2014-10-01 12:30:00,120.95,120.95,120.66,120.72,18700.0,96.0927,96.0927,95.8623,95.91,18700.0
2014-10-01 12:40:00,120.73,120.78,120.46,120.46,21400.0,95.918,95.9577,95.7034,95.7034,21400.0
2014-10-01 12:50:00,120.45,120.59,120.36,120.38,23800.0,95.6955,95.8067,95.624,95.6399,23800.0
2014-10-01 13:00:00,120.4,120.47,120.18,120.19,24100.0,95.6558,95.7114,95.481,95.4889,24100.0
2014-10-01 13:10:00,120.19,120.37,120.06,120.14,24300.0,95.4889,95.6319,95.3857,95.4492,24300.0
2014-10-01 13:20:00,120.08,120.37,120.04,120.37,17600.0,95.4015,95.6319,95.3698,95.6319,17600.0
2014-10-01 13:30:00,120.33,120.37,120.05,120.12,20300.0,95.6002,95.6319,95.3777,95.4333,20300.0
2014-10-01 13:40:00,120.12,120.12,119.73,119.98,36900.0,95.4333,95.4333,95.1235,95.3221,36900.0
2014-10-01 13:50:00,120.0,120.06,119.85,119.94,14300.0,95.338,95.3857,95.2188,95.2903,14300.0
2014-10-01 14:00:00,119.92,120.15,119.86,120.14,15000.0,95.2744,95.4572,95.2268,95.4492,15000.0
2014-10-01 14:10:00,120.13,120.19,120.02,120.19,16400.0,95.4413,95.4889,95.3539,95.4889,16400.0
2014-10-01 14:20:00,120.21,120.21,120.03,120.05,16200.0,95.5048,95.5048,95.3618,95.3777,16200.0
2014-10-01 14:30:00,120.06,120.12,119.9,120.09,27600.0,95.3857,95.4333,95.2585,95.4095,27600.0
2014-10-01 14:40:00,120.1,120.11,119.91,119.94,17200.0,95.4174,95.4254,95.2665,95.2903,17200.0
2014-10-01 14:50:00,119.92,119.92,119.55,119.59,19000.0,95.2744,95.2744,94.9805,95.0122,19000.0
2014-10-01 15:00:00,119.6,119.62,119.4,119.4,37000.0,95.0202,95.0361,94.8613,94.8613,37000.0
2014-10-01 15:10:00,119.4,119.69,119.32,119.61,31700.0,94.8613,95.0917,94.7977,95.0281,31700.0
2014-10-01 15:20:00,119.56,119.62,119.42,119.56,40300.0,94.9884,95.0361,94.8772,94.9884,40300.0
2014-10-01 15:30:00,119.57,119.74,119.48,119.72,35600.0,94.9964,95.1314,94.9249,95.1155,35600.0
2014-10-01 15:40:00,119.69,119.98,119.66,119.95,46800.0,95.0917,95.3221,95.0679,95.2983,46800.0
2014-10-01 15:50:00,119.94,119.95,119.62,119.67,103600.0,95.2903,95.2983,95.0361,95.0758,103600.0
2014-10-02 09:30:00,119.59,120.37,119.44,120.27,17600.0,95.0122,95.6319,94.8931,95.5525,17600.0
2014-10-02 09:40:00,120.2,120.29,119.73,119.88,16500.0,95.4969,95.5684,95.1235,95.2426,16500.0
2014-10-02 09:50:00,119.85,120.05,119.83,119.97,13500.0,95.2188,95.3777,95.2029,95.3142,13500.0
2014-10-02 10:00:00,119.92,119.98,119.71,119.98,10500.0,95.2744,95.3221,95.1076,95.3221,10500.0
2014-10-02 10:10:00,120.01,120.01,119.68,119.74,15300.0,95.3459,95.3459,95.0838,95.1314,15300.0
2014-10-02 10:20:00,119.79,120.0,119.73,119.91,15100.0,95.1711,95.338,95.1235,95.2665,15100.0
2014-10-02 10:30:00,119.88,119.88,119.43,119.56,10700.0,95.2426,95.2426,94.8851,94.9884,10700.0
2014-10-02 10:40:00,119.57,119.61,119.37,119.53,8400.0,94.9964,95.0281,94.8375,94.9646,8400.0
2014-10-02 10:50:00,119.57,119.61,119.26,119.27,10600.0,94.9964,95.0281,94.7501,94.758,10600.0
2014-10-02 11:00:00,119.27,119.4,119.2,119.26,20000.0,94.758,94.8613,94.7024,94.7501,20000.0
2014-10-02 11:10:00,119.31,119.36,119.11,119.11,11000.0,94.7898,94.8295,94.6309,94.6309,11000.0
2014-10-02 11:20:00,119.16,119.19,118.92,119.01,15700.0,94.6706,94.6945,94.4799,94.5514,15700.0
2014-10-02 11:30:00,119.03,119.06,118.52,118.66,18400.0,94.5673,94.5912,94.1621,94.2734,18400.0
2014-10-02 11:40:00,118.69,118.69,118.26,118.49,10800.0,94.2972,94.2972,93.9556,94.1383,10800.0
2014-10-02 11:50:00,118.47,118.73,118.45,118.71,11200.0,94.1224,94.329,94.1065,94.3131,11200.0
2014-10-02 12:00:00,118.73,118.84,118.66,118.83,9100.0,94.329,94.4164,94.2734,94.4084,9100.0
2014-10-02 12:10:00,118.86,118.89,118.68,118.76,9400.0,94.4323,94.4561,94.2893,94.3528,9400.0
2014-10-02 12:20:00,118.77,118.89,118.76,118.8,15100.0,94.3608,94.4561,94.3528,94.3846,15100.0
2014-10-02 12:30:00,118.83,118.97,118.62,118.69,18300.0,94.4084,94.5197,94.2416,94.2972,18300.0
2014-10-02 12:40:00,118.66,118.85,118.58,118.73,9900.0,94.2734,94.4243,94.2098,94.329,9900.0
2014-10-02 12:50:00,118.72,119.13,118.68,119.05,18100.0,94.321,94.6468,94.2893,94.5832,18100.0
2014-10-02 13:00:00,119.05,119.15,118.93,119.04,14000.0,94.5832,94.6627,94.4879,94.5753,14000.0
2014-10-02 13:10:00,119.09,119.64,119.07,119.62,15100.0,94.615,95.052,94.5991,95.0361,15100.0
2014-10-02 13:20:00,119.6,119.74,119.53,119.68,7900.0,95.0202,95.1314,94.9646,95.0838,7900.0
2014-10-02 13:30:00,119.71,119.79,119.56,119.56,9500.0,95.1076,95.1711,94.9884,94.9884,9500.0
2014-10-02 13:40:00,119.53,119.59,119.41,119.5,9600.0,94.9646,95.0122,94.8692,94.9407,9600.0
2014-10-02 13:50:00,119.52,119.68,119.46,119.58,16700.0,94.9566,95.0838,94.909,95.0043,16700.0
2014-10-02 14:00:00,119.58,119.99,119.53,119.88,11800.0,95.0043,95.33,94.9646,95.2426,11800.0
2014-10-02 14:10:00,119.85,120.11,119.84,119.87,9700.0,95.2188,95.4254,95.2109,95.2347,9700.0
2014-10-02 14:20:00,119.89,119.97,119.78,119.96,64500.0,95.2506,95.3142,95.1632,95.3062,64500.0
2014-10-02 14:30:00,119.96,120.02,119.85,119.97,39800.0,95.3062,95.3539,95.2188,95.3142,39800.0
2014-10-02 14:40:00,119.98,120.26,119.89,120.23,17100.0,95.3221,95.5446,95.2506,95.5207,17100.0
2014-10-02 14:50:00,120.21,120.42,120.2,120.21,12000.0,95.5048,95.6717,95.4969,95.5048,12000.0
2014-10-02 15:00:00,120.21,120.22,120.06,120.06,16200.0,95.5048,95.5128,95.3857,95.3857,16200.0
2014-10-02 15:10:00,120.11,120.2,119.7,119.75,17600.0,95.4254,95.4969,95.0996,95.1394,17600.0
2014-10-02 15:20:00,119.71,119.92,119.71,119.91,17300.0,95.1076,95.2744,95.1076,95.2665,17300.0
2014-10-02 15:30:00,119.9,119.91,119.68,119.83,22800.0,95.2585,95.2665,95.0838,95.2029,22800.0
2014-10-02 15:40:00,119.83,120.0,119.65,119.99,33400.0,95.2029,95.338,95.0599,95.33,33400.0
2014-10-02 15:50:00,120.01,120.08,119.89,119.91,40800.0,95.3459,95.4015,95.2506,95.2665,40800.0
2014-10-03 09:30:00,121.32,121.34,120.77,120.77,19000.0,96.3867,96.4026,95.9497,95.9497,19000.0
2014-10-03 09:40:00,120.81,121.63,120.59,121.54,19100.0,95.9815,96.633,95.8067,96.5615,19100.0
2014-10-03 09:50:00,121.57,121.61,121.39,121.47,8800.0,96.5853,96.6171,96.4423,96.5059,8800.0
2014-10-03 10:00:00,121.49,121.78,121.48,121.69,6100.0,96.5218,96.7522,96.5138,96.6807,6100.0
2014-10-03 10:10:00,121.64,121.72,121.54,121.61,10400.0,96.6409,96.7045,96.5615,96.6171,10400.0
2014-10-03 10:20:00,121.69,121.73,121.51,121.66,13400.0,96.6807,96.7124,96.5377,96.6568,13400.0
2014-10-03 10:30:00,121.66,121.71,121.33,121.55,23100.0,96.6568,96.6966,96.3946,96.5694,23100.0
2014-10-03 10:40:00,121.52,121.55,121.37,121.46,21600.0,96.5456,96.5694,96.4264,96.4979,21600.0
2014-10-03 10:50:00,121.45,121.58,121.36,121.57,22300.0,96.49,96.5933,96.4185,96.5853,22300.0
2014-10-03 11:00:00,121.54,121.75,121.52,121.72,7400.0,96.5615,96.7283,96.5456,96.7045,7400.0
2014-10-03 11:10:00,121.77,121.82,121.62,121.62,6900.0,96.7442,96.7839,96.625,96.625,6900.0
2014-10-03 11:20:00,121.65,121.68,121.52,121.61,7600.0,96.6489,96.6727,96.5456,96.6171,7600.0
2014-10-03 11:30:00,121.63,121.89,121.59,121.84,9900.0,96.633,96.8396,96.6012,96.7998,9900.0
2014-10-03 11:40:00,121.77,121.83,121.62,121.64,7400.0,96.7442,96.7919,96.625,96.6409,7400.0
2014-10-03 11:50:00,121.6,121.81,121.6,121.75,8200.0,96.6092,96.776,96.6092,96.7283,8200.0
2014-10-03 12:00:00,121.71,121.85,121.62,121.72,7300.0,96.6966,96.8078,96.625,96.7045,7300.0
2014-10-03 12:10:00,121.72,121.94,121.72,121.92,6000.0,96.7045,96.8793,96.7045,96.8634,6000.0
2014-10-03 12:20:00,121.93,122.04,121.92,122.04,4700.0,96.8713,96.9587,96.8634,96.9587,4700.0
2014-10-03 12:30:00,122.06,122.17,122.04,122.05,3400.0,96.9746,97.062,96.9587,96.9667,3400.0
2014-10-03 12:40:00,122.03,122.26,122.03,122.18,5400.0,96.9508,97.1335,96.9508,97.07,5400.0
2014-10-03 12:50:00,122.18,122.26,122.09,122.21,4100.0,97.07,97.1335,96.9985,97.0938,4100.0
2014-10-03 13:00:00,122.19,122.2,122.1,122.17,8100.0,97.0779,97.0858,97.0064,97.062,8100.0
2014-10-03 13:10:00,122.2,122.2,122.07,122.14,12000.0,97.0858,97.0858,96.9826,97.0382,12000.0
2014-10-03 13:20:00,122.15,122.19,122.04,122.15,23000.0,97.0461,97.0779,96.9587,97.0461,23000.0
2014-10-03 13:30:00,122.15,122.15,121.91,121.95,2900.0,97.0461,97.0461,96.8554,96.8872,2900.0
2014-10-03 13:40:00,121.93,121.96,121.8,121.83,4200.0,96.8713,96.8952,96.7681,96.7919,4200.0
2014-10-03 13:50:00,121.87,121.98,121.86,121.94,5600.0,96.8237,96.9111,96.8157,96.8793,5600.0
2014-10-03 14:00:00,121.93,122.22,121.93,122.16,7300.0,96.8713,97.1017,96.8713,97.0541,7300.0
2014-10-03 14:10:00,122.18,122.27,122.06,122.09,8800.0,97.07,97.1415,96.9746,96.9985,8800.0
2014-10-03 14:20:00,122.08,122.15,122.04,122.07,5600.0,96.9905,97.0461,96.9587,96.9826,5600.0
2014-10-03 14:30:00,122.06,122.17,122.04,122.16,7400.0,96.9746,97.062,96.9587,97.0541,7400.0
2014-10-03 14:40:00,122.17,122.21,122.07,122.16,12900.0,97.062,97.0938,96.9826,97.0541,12900.0
2014-10-03 14:50:00,122.15,122.15,121.87,121.89,7100.0,97.0461,97.0461,96.8237,96.8396,7100.0
2014-10-03 15:00:00,121.89,122.03,121.82,121.83,13400.0,96.8396,96.9508,96.7839,96.7919,13400.0
2014-10-03 15:10:00,121.83,121.92,121.72,121.76,14200.0,96.7919,96.8634,96.7045,96.7363,14200.0
2014-10-03 15:20:00,121.77,121.93,121.76,121.87,14500.0,96.7442,96.8713,96.7363,96.8237,14500.0
2014-10-03 15:30:00,121.86,121.89,121.77,121.85,13900.0,96.8157,96.8396,96.7442,96.8078,13900.0
2014-10-03 15:40:00,121.87,122.14,121.81,122.14,22200.0,96.8237,97.0382,96.776,97.0382,22200.0
2014-10-03 15:50:00,122.14,122.14,121.77,121.82,56000.0,97.0382,97.0382,96.7442,96.7839,56000.0
2014-10-06 09:30:00,122.29,122.95,122.29,122.69,36800.0,97.1574,97.6817,97.1574,97.4751,36800.0
2014-10-06 09:40:00,122.75,123.02,122.7,122.7,7600.0,97.5228,97.7373,97.4831,97.4831,7600.0
2014-10-06 09:50:00,122.81,122.82,122.55,122.6,10600.0,97.5705,97.5784,97.3639,97.4036,10600.0
2014-10-06 10:00:00,122.57,122.67,122.42,122.64,18800.0,97.3798,97.4593,97.2606,97.4354,18800.0
2014-10-06 10:10:00,122.6,122.61,122.32,122.49,27700.0,97.4036,97.4116,97.1812,97.3162,27700.0
2014-10-06 10:20:00,122.48,122.55,122.35,122.46,16700.0,97.3083,97.3639,97.205,97.2924,16700.0
2014-10-06 10:30:00,122.48,122.59,122.33,122.49,9900.0,97.3083,97.3957,97.1891,97.3162,9900.0
2014-10-06 10:40:00,122.53,122.65,122.12,122.14,7200.0,97.348,97.4434,97.0223,97.0382,7200.0
2014-10-06 10:50:00,122.14,122.28,121.86,122.28,17200.0,97.0382,97.1494,96.8157,97.1494,17200.0
2014-10-06 11:00:00,122.2,122.34,122.09,122.34,6600.0,97.0858,97.1971,96.9985,97.1971,6600.0
2014-10-06 11:10:00,122.32,122.44,122.3,122.44,4700.0,97.1812,97.2765,97.1653,97.2765,4700.0
2014-10-06 11:20:00,122.37,122.37,122.04,122.11,10200.0,97.2209,97.2209,96.9587,97.0143,10200.0
2014-10-06 11:30:00,122.06,122.24,121.94,121.94,8700.0,96.9746,97.1176,96.8793,96.8793,8700.0
2014-10-06 11:40:00,121.97,121.98,121.3,121.5,11100.0,96.9031,96.9111,96.3708,96.5297,11100.0
2014-10-06 11:50:00,121.51,121.68,121.42,121.68,5500.0,96.5377,96.6727,96.4662,96.6727,5500.0
2014-10-06 12:00:00,121.72,121.88,121.62,121.79,8400.0,96.7045,96.8316,96.625,96.7601,8400.0
2014-10-06 12:10:00,121.75,121.76,121.63,121.76,6800.0,96.7283,96.7363,96.633,96.7363,6800.0
2014-10-06 12:20:00,121.73,121.74,121.55,121.59,7800.0,96.7124,96.7204,96.5694,96.6012,7800.0
2014-10-06 12:30:00,121.58,121.63,121.41,121.46,4000.0,96.5933,96.633,96.4582,96.4979,4000.0
2014-10-06 12:40:00,121.43,121.48,121.15,121.29,6600.0,96.4741,96.5138,96.2516,96.3629,6600.0
2014-10-06 12:50:00,121.34,121.39,121.19,121.32,5100.0,96.4026,96.4423,96.2834,96.3867,5100.0
2014-10-06 13:00:00,121.27,121.6,121.16,121.48,10000.0,96.347,96.6092,96.2596,96.5138,10000.0
2014-10-06 13:10:00,121.54,121.76,121.45,121.68,9000.0,96.5615,96.7363,96.49,96.6727,9000.0
2014-10-06 13:20:00,121.7,121.88,121.65,121.81,2900.0,96.6886,96.8316,96.6489,96.776,2900.0
2014-10-06 13:30:00,121.88,121.93,121.75,121.9,4900.0,96.8316,96.8713,96.7283,96.8475,4900.0
2014-10-06 13:40:00,121.94,122.06,121.8,121.91,22600.0,96.8793,96.9746,96.7681,96.8554,22600.0
2014-10-06 13:50:00,121.91,122.05,121.9,121.96,21500.0,96.8554,96.9667,96.8475,96.8952,21500.0
2014-10-06 14:00:00,121.96,122.02,121.75,121.78,15500.0,96.8952,96.9428,96.7283,96.7522,15500.0
2014-10-06 14:10:00,121.77,121.95,121.72,121.86,6600.0,96.7442,96.8872,96.7045,96.8157,6600.0
2014-10-06 14:20:00,121.86,122.16,121.86,122.07,6100.0,96.8157,97.0541,96.8157,96.9826,6100.0
2014-10-06 14:30:00,122.1,122.21,122.05,122.13,8000.0,97.0064,97.0938,96.9667,97.0302,8000.0
2014-10-06 14:40:00,122.08,122.17,121.98,122.09,10000.0,96.9905,97.062,96.9111,96.9985,10000.0
2014-10-06 14:50:00,122.11,122.15,122.07,122.12,5600.0,97.0143,97.0461,96.9826,97.0223,5600.0
2014-10-06 15:00:00,122.08,122.13,121.86,121.86,8100.0,96.9905,97.0302,96.8157,96.8157,8100.0
2014-10-06 15:10:00,121.86,122.04,121.84,122.01,11100.0,96.8157,96.9587,96.7998,96.9349,11100.0
2014-10-06 15:20:00,121.99,122.22,121.93,122.13,10600.0,96.919,97.1017,96.8713,97.0302,10600.0
2014-10-06 15:30:00,122.1,122.23,121.95,122.21,17000.0,97.0064,97.1097,96.8872,97.0938,17000.0
2014-10-06 15:40:00,122.18,122.19,121.99,121.99,27700.0,97.07,97.0779,96.919,96.919,27700.0
2014-10-06 15:50:00,121.99,122.07,121.87,121.9,64800.0,96.919,96.9826,96.8237,96.8475,64800.0
2014-10-07 09:30:00,120.81,120.81,119.84,120.02,37900.0,95.9815,95.9815,95.2109,95.3539,37900.0
2014-10-07 09:40:00,120.04,120.14,119.67,119.98,14000.0,95.3698,95.4492,95.0758,95.3221,14000.0
2014-10-07 09:50:00,120.05,120.39,119.95,120.39,15300.0,95.3777,95.6478,95.2983,95.6478,15300.0
2014-10-07 10:00:00,120.39,120.92,120.37,120.91,9800.0,95.6478,96.0689,95.6319,96.061,9800.0
2014-10-07 10:10:00,120.96,120.98,120.56,120.63,7700.0,96.1007,96.1166,95.7829,95.8385,7700.0
2014-10-07 10:20:00,120.67,120.75,120.45,120.68,8300.0,95.8703,95.9338,95.6955,95.8782,8300.0
2014-10-07 10:30:00,120.75,121.07,120.75,120.8,8000.0,95.9338,96.1881,95.9338,95.9736,8000.0
2014-10-07 10:40:00,120.84,121.1,120.83,120.94,6400.0,96.0054,96.2119,95.9974,96.0848,6400.0
2014-10-07 10:50:00,120.95,121.01,120.53,120.55,5800.0,96.0927,96.1404,95.7591,95.775,5800.0
2014-10-07 11:00:00,120.57,120.57,120.23,120.38,11000.0,95.7908,95.7908,95.5207,95.6399,11000.0
2014-10-07 11:10:00,120.37,120.45,120.15,120.17,7000.0,95.6319,95.6955,95.4572,95.473,7000.0
2014-10-07 11:20:00,120.24,120.43,120.24,120.26,10800.0,95.5287,95.6796,95.5287,95.5446,10800.0
2014-10-07 11:30:00,120.22,120.25,120.03,120.13,8800.0,95.5128,95.5366,95.3618,95.4413,8800.0
2014-10-07 11:40:00,120.15,120.39,120.14,120.35,3500.0,95.4572,95.6478,95.4492,95.6161,3500.0
2014-10-07 11:50:00,120.34,120.56,120.32,120.49,6400.0,95.6081,95.7829,95.5922,95.7273,6400.0
2014-10-07 12:00:00,120.44,120.59,120.42,120.55,3400.0,95.6876,95.8067,95.6717,95.775,3400.0
2014-10-07 12:10:00,120.6,120.76,120.6,120.75,4400.0,95.8147,95.9418,95.8147,95.9338,4400.0
2014-10-07 12:20:00,120.82,120.82,120.65,120.75,3600.0,95.9895,95.9895,95.8544,95.9338,3600.0
2014-10-07 12:30:00,120.76,120.8,120.54,120.57,2600.0,95.9418,95.9736,95.767,95.7908,2600.0
2014-10-07 12:40:00,120.63,120.63,120.28,120.28,9500.0,95.8385,95.8385,95.5604,95.5604,9500.0
2014-10-07 12:50:00,120.28,120.52,120.28,120.49,7000.0,95.5604,95.7511,95.5604,95.7273,7000.0
2014-10-07 13:00:00,120.45,120.45,120.27,120.35,4900.0,95.6955,95.6955,95.5525,95.6161,4900.0
2014-10-07 13:10:00,120.41,120.55,120.31,120.49,4200.0,95.6637,95.775,95.5843,95.7273,4200.0
2014-10-07 13:20:00,120.49,120.72,120.49,120.67,3700.0,95.7273,95.91,95.7273,95.8703,3700.0
2014-10-07 13:30:00,120.65,120.66,120.35,120.35,5200.0,95.8544,95.8623,95.6161,95.6161,5200.0
2014-10-07 13:40:00,120.38,120.5,120.36,120.44,4600.0,95.6399,95.7352,95.624,95.6876,4600.0
2014-10-07 13:50:00,120.42,120.65,120.39,120.5,20600.0,95.6717,95.8544,95.6478,95.7352,20600.0
2014-10-07 14:00:00,120.5,120.56,120.3,120.47,16400.0,95.7352,95.7829,95.5763,95.7114,16400.0
2014-10-07 14:10:00,120.44,120.57,120.34,120.34,11900.0,95.6876,95.7908,95.6081,95.6081,11900.0
2014-10-07 14:20:00,120.42,120.46,120.02,120.03,12100.0,95.6717,95.7034,95.3539,95.3618,12100.0
2014-10-07 14:30:00,120.0,120.07,119.87,120.0,21500.0,95.338,95.3936,95.2347,95.338,21500.0
2014-10-07 14:40:00,120.0,120.09,119.89,120.0,15200.0,95.338,95.4095,95.2506,95.338,15200.0
2014-10-07 14:50:00,119.99,120.12,119.92,119.95,13200.0,95.33,95.4333,95.2744,95.2983,13200.0
2014-10-07 15:00:00,119.93,120.13,119.8,119.94,14600.0,95.2824,95.4413,95.1791,95.2903,14600.0
2014-10-07 15:10:00,119.94,119.98,119.63,119.63,11800.0,95.2903,95.3221,95.044,95.044,11800.0
2014-10-07 15:20:00,119.62,119.78,119.58,119.78,18600.0,95.0361,95.1632,95.0043,95.1632,18600.0
2014-10-07 15:30:00,119.79,119.91,119.53,119.53,23400.0,95.1711,95.2665,94.9646,94.9646,23400.0
2014-10-07 15:40:00,119.55,119.63,119.39,119.39,30700.0,94.9805,95.044,94.8534,94.8534,30700.0
2014-10-07 15:50:00,119.43,119.44,119.04,119.05,101700.0,94.8851,94.8931,94.5753,94.5832,101700.0
2014-10-08 09:30:00,118.76,119.24,118.51,119.0,22800.0,94.3528,94.7342,94.1542,94.5435,22800.0
2014-10-08 09:40:00,119.0,119.2,118.76,119.19,14800.0,94.5435,94.7024,94.3528,94.6945,14800.0
2014-10-08 09:50:00,119.24,119.24,118.73,118.79,10900.0,94.7342,94.7342,94.329,94.3767,10900.0
2014-10-08 10:00:00,118.81,118.94,118.63,118.8,8700.0,94.3925,94.4958,94.2495,94.3846,8700.0
2014-10-08 10:10:00,118.83,119.11,118.75,118.75,3800.0,94.4084,94.6309,94.3449,94.3449,3800.0
2014-10-08 10:20:00,118.77,118.84,118.58,118.68,11700.0,94.3608,94.4164,94.2098,94.2893,11700.0
2014-10-08 10:30:00,118.72,118.86,118.31,118.4,17900.0,94.321,94.4323,93.9953,94.0668,17900.0
2014-10-08 10:40:00,118.38,118.39,117.89,118.1,9900.0,94.0509,94.0589,93.6616,93.8285,9900.0
2014-10-08 10:50:00,118.03,118.14,117.87,117.96,9200.0,93.7729,93.8602,93.6457,93.7172,9200.0
2014-10-08 11:00:00,117.94,118.01,117.64,118.01,12400.0,93.7013,93.757,93.463,93.757,12400.0
2014-10-08 11:10:00,118.09,118.17,117.73,117.83,10100.0,93.8205,93.8841,93.5345,93.614,10100.0
2014-10-08 11:20:00,117.74,118.47,117.73,118.42,11500.0,93.5425,94.1224,93.5345,94.0827,11500.0
2014-10-08 11:30:00,118.37,118.5,118.19,118.19,13200.0,94.043,94.1463,93.9,93.9,13200.0
2014-10-08 11:40:00,118.2,118.24,118.03,118.03,6300.0,93.9079,93.9397,93.7729,93.7729,6300.0
2014-10-08 11:50:00,118.01,118.25,117.93,118.18,11700.0,93.757,93.9476,93.6934,93.892,11700.0
2014-10-08 12:00:00,118.22,118.4,117.98,117.98,19600.0,93.9238,94.0668,93.7331,93.7331,19600.0
2014-10-08 12:10:00,118.0,118.15,117.92,118.02,25800.0,93.749,93.8682,93.6855,93.7649,25800.0
2014-10-08 12:20:00,118.01,118.02,117.64,117.65,49200.0,93.757,93.7649,93.463,93.4709,49200.0
2014-10-08 12:30:00,117.64,117.99,117.57,117.89,28300.0,93.463,93.7411,93.4074,93.6616,28300.0
2014-10-08 12:40:00,117.9,117.94,117.66,117.79,9500.0,93.6696,93.7013,93.4789,93.5822,9500.0
2014-10-08 12:50:00,117.82,117.87,117.75,117.85,6000.0,93.606,93.6457,93.5504,93.6298,6000.0
2014-10-08 13:00:00,117.89,118.18,117.87,118.01,12800.0,93.6616,93.892,93.6457,93.757,12800.0
2014-10-08 13:10:00,117.97,118.11,117.88,118.02,26300.0,93.7252,93.8364,93.6537,93.7649,26300.0
2014-10-08 13:20:00,117.99,118.2,117.96,118.09,11600.0,93.7411,93.9079,93.7172,93.8205,11600.0
2014-10-08 13:30:00,118.08,118.28,118.08,118.28,8600.0,93.8126,93.9715,93.8126,93.9715,8600.0
2014-10-08 13:40:00,118.3,118.6,118.19,118.55,8600.0,93.9874,94.2257,93.9,94.186,8600.0
2014-10-08 13:50:00,118.58,118.68,118.48,118.64,27100.0,94.2098,94.2893,94.1304,94.2575,27100.0
2014-10-08 14:00:00,118.68,119.12,118.68,119.04,25200.0,94.2893,94.6388,94.2893,94.5753,25200.0
2014-10-08 14:10:00,119.09,119.31,119.07,119.31,11500.0,94.615,94.7898,94.5991,94.7898,11500.0
2014-10-08 14:20:00,119.32,119.6,119.32,119.45,35300.0,94.7977,95.0202,94.7977,94.901,35300.0
2014-10-08 14:30:00,119.49,119.79,119.4,119.59,23500.0,94.9328,95.1711,94.8613,95.0122,23500.0
2014-10-08 14:40:00,119.59,119.64,119.4,119.4,19400.0,95.0122,95.052,94.8613,94.8613,19400.0
2014-10-08 14:50:00,119.41,119.46,119.28,119.41,10200.0,94.8692,94.909,94.766,94.8692,10200.0
2014-10-08 15:00:00,119.47,119.7,119.46,119.67,12000.0,94.9169,95.0996,94.909,95.0758,12000.0
2014-10-08 15:10:00,119.64,119.86,119.62,119.78,10800.0,95.052,95.2268,95.0361,95.1632,10800.0
2014-10-08 15:20:00,119.81,120.19,119.79,120.13,18400.0,95.187,95.4889,95.1711,95.4413,18400.0
2014-10-08 15:30:00,120.11,120.33,120.03,120.3,19200.0,95.4254,95.6002,95.3618,95.5763,19200.0
2014-10-08 15:40:00,120.31,120.66,120.3,120.66,35000.0,95.5843,95.8623,95.5763,95.8623,35000.0
2014-10-08 15:50:00,120.66,120.71,120.54,120.62,79100.0,95.8623,95.9021,95.767,95.8306,79100.0
2014-10-09 09:30:00,120.24,120.25,119.43,119.47,34300.0,95.5287,95.5366,94.8851,94.9169,34300.0
2014-10-09 09:40:00,119.52,119.52,119.05,119.17,23900.0,94.9566,94.9566,94.5832,94.6786,23900.0
2014-10-09 09:50:00,119.11,119.11,118.48,118.72,10500.0,94.6309,94.6309,94.1304,94.321,10500.0
2014-10-09 10:00:00,118.72,119.01,118.49,118.52,32800.0,94.321,94.5514,94.1383,94.1621,32800.0
2014-10-09 10:10:00,118.55,118.87,118.31,118.59,27500.0,94.186,94.4402,93.9953,94.2178,27500.0
2014-10-09 10:20:00,118.63,118.67,118.33,118.59,41200.0,94.2495,94.2813,94.0112,94.2178,41200.0
2014-10-09 10:30:00,118.58,118.58,117.92,118.08,45500.0,94.2098,94.2098,93.6855,93.8126,45500.0
2014-10-09 10:40:00,118.03,118.33,117.98,118.28,29800.0,93.7729,94.0112,93.7331,93.9715,29800.0
2014-10-09 10:50:00,118.23,118.59,118.06,118.51,28300.0,93.9317,94.2178,93.7967,94.1542,28300.0
2014-10-09 11:00:00,118.53,118.65,118.19,118.65,15000.0,94.1701,94.2654,93.9,94.2654,15000.0
2014-10-09 11:10:00,118.6,118.96,118.57,118.76,15400.0,94.2257,94.5117,94.2019,94.3528,15400.0
2014-10-09 11:20:00,118.81,118.93,118.67,118.73,7700.0,94.3925,94.4879,94.2813,94.329,7700.0
2014-10-09 11:30:00,118.7,118.95,118.46,118.51,41900.0,94.3052,94.5038,94.1145,94.1542,41900.0
2014-10-09 11:40:00,118.47,118.5,117.87,118.02,26900.0,94.1224,94.1463,93.6457,93.7649,26900.0
2014-10-09 11:50:00,118.09,118.13,117.56,117.82,10500.0,93.8205,93.8523,93.3994,93.606,10500.0
2014-10-09 12:00:00,117.78,117.97,117.71,117.8,15600.0,93.5742,93.7252,93.5186,93.5901,15600.0
2014-10-09 12:10:00,117.85,117.96,117.59,117.79,12500.0,93.6298,93.7172,93.4233,93.5822,12500.0
2014-10-09 12:20:00,117.72,117.79,117.5,117.6,18100.0,93.5266,93.5822,93.3518,93.4312,18100.0
2014-10-09 12:30:00,117.57,117.76,117.49,117.66,28000.0,93.4074,93.5583,93.3438,93.4789,28000.0
2014-10-09 12:40:00,117.56,117.81,117.56,117.69,8900.0,93.3994,93.5981,93.3994,93.5027,8900.0
2014-10-09 12:50:00,117.72,117.91,117.68,117.84,22600.0,93.5266,93.6775,93.4948,93.6219,22600.0
2014-10-09 13:00:00,117.83,117.88,117.4,117.44,16600.0,93.614,93.6537,93.2723,93.3041,16600.0
2014-10-09 13:10:00,117.4,117.56,117.26,117.49,10000.0,93.2723,93.3994,93.1611,93.3438,10000.0
2014-10-09 13:20:00,117.55,117.95,117.55,117.86,13900.0,93.3915,93.7093,93.3915,93.6378,13900.0
2014-10-09 13:30:00,117.85,118.21,117.75,118.18,9200.0,93.6298,93.9159,93.5504,93.892,9200.0
2014-10-09 13:40:00,118.18,118.18,117.89,117.89,5000.0,93.892,93.892,93.6616,93.6616,5000.0
2014-10-09 13:50:00,117.97,117.97,117.52,117.83,9400.0,93.7252,93.7252,93.3677,93.614,9400.0
2014-10-09 14:00:00,117.66,117.66,117.29,117.44,8500.0,93.4789,93.4789,93.1849,93.3041,8500.0
2014-10-09 14:10:00,117.44,117.44,117.07,117.27,17300.0,93.3041,93.3041,93.0101,93.169,17300.0
2014-10-09 14:20:00,117.23,117.44,117.08,117.3,24600.0,93.1373,93.3041,93.0181,93.1929,24600.0
2014-10-09 14:30:00,117.2,117.65,117.04,117.54,18300.0,93.1134,93.4709,92.9863,93.3836,18300.0
2014-10-09 14:40:00,117.51,117.58,117.23,117.39,10900.0,93.3597,93.4153,93.1373,93.2644,10900.0
2014-10-09 14:50:00,117.34,117.62,117.31,117.36,11800.0,93.2247,93.4471,93.2008,93.2405,11800.0
2014-10-09 15:00:00,117.33,117.54,117.12,117.16,17700.0,93.2167,93.3836,93.0499,93.0817,17700.0
2014-10-09 15:10:00,117.21,117.63,117.21,117.56,15300.0,93.1214,93.4551,93.1214,93.3994,15300.0
2014-10-09 15:20:00,117.51,117.61,117.31,117.58,26400.0,93.3597,93.4392,93.2008,93.4153,26400.0
2014-10-09 15:30:00,117.58,117.98,117.56,117.75,19000.0,93.4153,93.7331,93.3994,93.5504,19000.0
2014-10-09 15:40:00,117.78,117.82,117.2,117.22,31900.0,93.5742,93.606,93.1134,93.1293,31900.0
2014-10-09 15:50:00,117.19,117.44,117.05,117.05,69200.0,93.1055,93.3041,92.9943,92.9943,69200.0
2014-10-10 09:30:00,117.0,117.65,116.46,117.49,26100.0,92.9545,93.4709,92.5255,93.3438,26100.0
2014-10-10 09:40:00,117.5,117.89,117.37,117.63,11200.0,93.3518,93.6616,93.2485,93.4551,11200.0
2014-10-10 09:50:00,117.57,117.78,117.06,117.07,47200.0,93.4074,93.5742,93.0022,93.0101,47200.0
2014-10-10 10:00:00,117.05,117.16,116.15,116.15,32200.0,92.9943,93.0817,92.2792,92.2792,32200.0
2014-10-10 10:10:00,116.16,116.33,115.54,115.73,57900.0,92.2872,92.4222,91.7946,91.9455,57900.0
2014-10-10 10:20:00,115.73,115.87,115.05,115.19,49900.0,91.9455,92.0568,91.4053,91.5165,49900.0
2014-10-10 10:30:00,115.19,115.91,115.06,115.85,29200.0,91.5165,92.0885,91.4132,92.0409,29200.0
2014-10-10 10:40:00,115.88,116.06,115.59,115.73,25800.0,92.0647,92.2077,91.8343,91.9455,25800.0
2014-10-10 10:50:00,115.74,116.14,115.68,115.73,16500.0,91.9535,92.2713,91.9058,91.9455,16500.0
2014-10-10 11:00:00,115.77,116.07,115.71,115.99,10200.0,91.9773,92.2157,91.9297,92.1521,10200.0
2014-10-10 11:10:00,115.91,115.92,115.42,115.51,11500.0,92.0885,92.0965,91.6993,91.7708,11500.0
2014-10-10 11:20:00,115.58,115.73,115.4,115.51,19200.0,91.8264,91.9455,91.6834,91.7708,19200.0
2014-10-10 11:30:00,115.49,115.65,115.44,115.55,11800.0,91.7549,91.882,91.7151,91.8025,11800.0
2014-10-10 11:40:00,115.51,115.64,115.34,115.54,45100.0,91.7708,91.874,91.6357,91.7946,45100.0
2014-10-10 11:50:00,115.67,115.84,115.59,115.76,29900.0,91.8979,92.0329,91.8343,91.9694,29900.0
2014-10-10 12:00:00,115.84,116.41,115.84,116.18,12200.0,92.0329,92.4858,92.0329,92.3031,12200.0
2014-10-10 12:10:00,116.23,116.61,116.19,116.41,21500.0,92.3428,92.6447,92.311,92.4858,21500.0
2014-10-10 12:20:00,116.4,116.58,116.21,116.33,20700.0,92.4778,92.6209,92.3269,92.4222,20700.0
2014-10-10 12:30:00,116.33,116.81,116.31,116.33,42100.0,92.4222,92.8036,92.4063,92.4222,42100.0
2014-10-10 12:40:00,116.32,116.59,116.29,116.57,28300.0,92.4143,92.6288,92.3905,92.6129,28300.0
2014-10-10 12:50:00,116.61,116.69,116.31,116.41,9900.0,92.6447,92.7082,92.4063,92.4858,9900.0
2014-10-10 13:00:00,116.43,116.6,116.26,116.38,22700.0,92.5017,92.6367,92.3666,92.462,22700.0
2014-10-10 13:10:00,116.38,116.41,115.95,116.0,15000.0,92.462,92.4858,92.1203,92.1601,15000.0
2014-10-10 13:20:00,116.03,116.05,115.77,115.89,16400.0,92.1839,92.1998,91.9773,92.0727,16400.0
2014-10-10 13:30:00,115.85,116.27,115.85,116.25,13400.0,92.0409,92.3746,92.0409,92.3587,13400.0
2014-10-10 13:40:00,116.23,116.36,116.06,116.23,12600.0,92.3428,92.4461,92.2077,92.3428,12600.0
2014-10-10 13:50:00,116.21,116.45,116.15,116.35,11300.0,92.3269,92.5176,92.2792,92.4381,11300.0
2014-10-10 14:00:00,116.37,116.55,116.23,116.29,12200.0,92.454,92.597,92.3428,92.3905,12200.0
2014-10-10 14:10:00,116.31,116.31,115.95,115.97,16000.0,92.4063,92.4063,92.1203,92.1362,16000.0
2014-10-10 14:20:00,116.0,116.17,115.93,116.08,19400.0,92.1601,92.2951,92.1044,92.2236,19400.0
2014-10-10 14:30:00,116.07,116.17,115.67,115.7,15500.0,92.2157,92.2951,91.8979,91.9217,15500.0
2014-10-10 14:40:00,115.66,115.81,115.58,115.76,14000.0,91.8899,92.0091,91.8264,91.9694,14000.0
2014-10-10 14:50:00,115.8,115.9,115.62,115.62,18300.0,92.0012,92.0806,91.8581,91.8581,18300.0
2014-10-10 15:00:00,115.65,115.71,115.33,115.38,25800.0,91.882,91.9297,91.6277,91.6675,25800.0
2014-10-10 15:10:00,115.39,115.64,115.04,115.21,28300.0,91.6754,91.874,91.3973,91.5324,28300.0
2014-10-10 15:20:00,115.24,115.31,114.92,115.18,37400.0,91.5562,91.6119,91.302,91.5086,37400.0
2014-10-10 15:30:00,115.17,115.22,114.92,115.14,32100.0,91.5006,91.5404,91.302,91.4768,32100.0
2014-10-10 15:40:00,115.18,115.18,114.66,114.79,45700.0,91.5086,91.5086,91.0954,91.1987,45700.0
2014-10-10 15:50:00,114.77,114.79,114.47,114.57,83600.0,91.1828,91.1987,90.9445,91.0239,83600.0
2014-10-13 09:30:00,114.66,115.38,114.55,114.86,34500.0,91.0954,91.6675,91.0081,91.2543,34500.0
2014-10-13 09:40:00,114.92,114.98,114.2,114.33,15100.0,91.302,91.3497,90.73,90.8333,15100.0
2014-10-13 09:50:00,114.33,114.37,113.38,113.86,53800.0,90.8333,90.865,90.0785,90.4599,53800.0
2014-10-13 10:00:00,113.91,114.12,113.82,114.08,26700.0,90.4996,90.6664,90.4281,90.6346,26700.0
2014-10-13 10:10:00,114.02,114.07,113.61,113.68,26100.0,90.587,90.6267,90.2612,90.3169,26100.0
2014-10-13 10:20:00,113.64,113.8,113.4,113.46,29000.0,90.2851,90.4122,90.0944,90.1421,29000.0
2014-10-13 10:30:00,113.4,113.54,113.23,113.44,28300.0,90.0944,90.2056,89.9593,90.1262,28300.0
2014-10-13 10:40:00,113.36,113.4,112.91,112.93,23500.0,90.0626,90.0944,89.7051,89.721,23500.0
2014-10-13 10:50:00,112.97,113.45,112.94,113.33,29900.0,89.7528,90.1341,89.7289,90.0388,29900.0
2014-10-13 11:00:00,113.22,113.82,113.22,113.69,15800.0,89.9514,90.4281,89.9514,90.3248,15800.0
2014-10-13 11:10:00,113.67,113.67,112.98,112.98,16700.0,90.3089,90.3089,89.7607,89.7607,16700.0
2014-10-13 11:20:00,112.91,113.23,112.81,112.98,12600.0,89.7051,89.9593,89.6257,89.7607,12600.0
2014-10-13 11:30:00,113.03,113.27,112.91,112.93,20800.0,89.8004,89.9911,89.7051,89.721,20800.0
2014-10-13 11:40:00,112.96,113.22,112.92,113.08,11800.0,89.7448,89.9514,89.713,89.8402,11800.0
2014-10-13 11:50:00,113.08,113.32,112.98,112.98,16100.0,89.8402,90.0308,89.7607,89.7607,16100.0
2014-10-13 12:00:00,113.03,113.12,112.94,112.97,9100.0,89.8004,89.8719,89.7289,89.7528,9100.0
2014-10-13 12:10:00,112.97,113.15,112.88,113.12,17300.0,89.7528,89.8958,89.6813,89.8719,17300.0
2014-10-13 12:20:00,113.18,113.52,113.1,113.48,7700.0,89.9196,90.1897,89.8561,90.158,7700.0
2014-10-13 12:30:00,113.63,113.9,113.53,113.68,11900.0,90.2771,90.4916,90.1977,90.3169,11900.0
2014-10-13 12:40:00,113.75,113.85,113.53,113.53,21100.0,90.3725,90.4519,90.1977,90.1977,21100.0
2014-10-13 12:50:00,113.53,113.71,113.53,113.61,7700.0,90.1977,90.3407,90.1977,90.2612,7700.0
2014-10-13 13:00:00,113.7,113.81,113.6,113.74,13400.0,90.3327,90.4201,90.2533,90.3645,13400.0
2014-10-13 13:10:00,113.72,113.73,113.29,113.44,11000.0,90.3486,90.3566,90.007,90.1262,11000.0
2014-10-13 13:20:00,113.44,113.74,113.44,113.74,15500.0,90.1262,90.3645,90.1262,90.3645,15500.0
2014-10-13 13:30:00,113.68,113.93,113.61,113.8,19300.0,90.3169,90.5155,90.2612,90.4122,19300.0
2014-10-13 13:40:00,113.8,113.87,113.55,113.56,27700.0,90.4122,90.4678,90.2136,90.2215,27700.0
2014-10-13 13:50:00,113.64,113.72,113.36,113.55,6200.0,90.2851,90.3486,90.0626,90.2136,6200.0
2014-10-13 14:00:00,113.62,113.8,113.43,113.8,5900.0,90.2692,90.4122,90.1182,90.4122,5900.0
2014-10-13 14:10:00,113.77,113.82,113.53,113.53,8400.0,90.3884,90.4281,90.1977,90.1977,8400.0
2014-10-13 14:20:00,113.45,113.7,113.45,113.66,11800.0,90.1341,90.3327,90.1341,90.301,11800.0
2014-10-13 14:30:00,113.61,113.62,113.43,113.58,8100.0,90.2612,90.2692,90.1182,90.2374,8100.0
2014-10-13 14:40:00,113.53,113.61,113.45,113.46,10200.0,90.1977,90.2612,90.1341,90.1421,10200.0
2014-10-13 14:50:00,113.46,113.63,113.41,113.43,7900.0,90.1421,90.2771,90.1023,90.1182,7900.0
2014-10-13 15:00:00,113.48,113.54,113.25,113.25,13900.0,90.158,90.2056,89.9752,89.9752,13900.0
2014-10-13 15:10:00,113.2,113.34,113.04,113.09,13100.0,89.9355,90.0467,89.8084,89.8481,13100.0
2014-10-13 15:20:00,113.09,113.21,112.98,113.07,22900.0,89.8481,89.9434,89.7607,89.8322,22900.0
2014-10-13 15:30:00,113.07,113.07,112.15,112.23,63100.0,89.8322,89.8322,89.1013,89.1649,63100.0
2014-10-13 15:40:00,112.19,112.56,111.92,112.07,50000.0,89.1331,89.427,88.9186,89.0377,50000.0
2014-10-13 15:50:00,112.01,112.15,111.67,111.79,105500.0,88.9901,89.1013,88.7199,88.8153,105500.0
2014-10-14 09:30:00,112.33,113.15,112.07,113.06,24800.0,89.2443,89.8958,89.0377,89.8243,24800.0
2014-10-14 09:40:00,113.08,113.08,112.54,112.65,16600.0,89.8402,89.8402,89.4111,89.4985,16600.0
2014-10-14 09:50:00,112.61,112.64,112.2,112.34,23100.0,89.4668,89.4906,89.141,89.2522,23100.0
2014-10-14 10:00:00,112.27,112.67,112.17,112.52,23600.0,89.1966,89.5144,89.1172,89.3953,23600.0
2014-10-14 10:10:00,112.52,112.53,111.85,111.85,27600.0,89.3953,89.4032,88.8629,88.8629,27600.0
2014-10-14 10:20:00,111.94,112.14,111.86,112.01,16700.0,88.9345,89.0933,88.8709,88.9901,16700.0
2014-10-14 10:30:00,112.01,112.11,111.72,112.07,11400.0,88.9901,89.0695,88.7597,89.0377,11400.0
2014-10-14 10:40:00,112.08,112.17,111.9,111.99,12500.0,89.0457,89.1172,88.9027,88.9742,12500.0
2014-10-14 10:50:00,112.07,112.4,111.93,111.93,13100.0,89.0377,89.2999,88.9265,88.9265,13100.0
2014-10-14 11:00:00,111.98,112.07,111.82,111.97,36300.0,88.9662,89.0377,88.8391,88.9583,36300.0
2014-10-14 11:10:00,111.95,112.3,111.85,112.3,14400.0,88.9424,89.2205,88.8629,89.2205,14400.0
2014-10-14 11:20:00,112.29,112.35,112.1,112.25,15200.0,89.2125,89.2602,89.0616,89.1807,15200.0
2014-10-14 11:30:00,112.23,112.47,112.14,112.43,15400.0,89.1649,89.3555,89.0933,89.3237,15400.0
2014-10-14 11:40:00,112.46,112.9,112.46,112.86,18200.0,89.3476,89.6972,89.3476,89.6654,18200.0
2014-10-14 11:50:00,112.89,112.96,112.72,112.82,22300.0,89.6892,89.7448,89.5541,89.6336,22300.0
2014-10-14 12:00:00,112.91,113.17,112.82,113.14,12900.0,89.7051,89.9117,89.6336,89.8878,12900.0
2014-10-14 12:10:00,113.17,113.19,112.97,112.99,7100.0,89.9117,89.9276,89.7528,89.7687,7100.0
2014-10-14 12:20:00,112.99,113.12,112.9,112.96,7600.0,89.7687,89.8719,89.6972,89.7448,7600.0
2014-10-14 12:30:00,112.9,112.9,112.5,112.51,14400.0,89.6972,89.6972,89.3794,89.3873,14400.0
2014-10-14 12:40:00,112.49,112.75,112.47,112.74,13700.0,89.3714,89.578,89.3555,89.57,13700.0
2014-10-14 12:50:00,112.75,112.75,112.62,112.66,3400.0,89.578,89.578,89.4747,89.5065,3400.0
2014-10-14 13:00:00,112.73,112.91,112.66,112.86,6200.0,89.5621,89.7051,89.5065,89.6654,6200.0
2014-10-14 13:10:00,112.82,113.1,112.82,112.98,7700.0,89.6336,89.8561,89.6336,89.7607,7700.0
2014-10-14 13:20:00,112.85,112.87,112.61,112.66,5800.0,89.6574,89.6733,89.4668,89.5065,5800.0
2014-10-14 13:30:00,112.6,112.82,112.51,112.6,11600.0,89.4588,89.6336,89.3873,89.4588,11600.0
2014-10-14 13:40:00,112.69,112.69,112.37,112.59,19700.0,89.5303,89.5303,89.2761,89.4509,19700.0
2014-10-14 13:50:00,112.59,112.59,112.37,112.54,12900.0,89.4509,89.4509,89.2761,89.4111,12900.0
2014-10-14 14:00:00,112.51,112.75,112.45,112.58,9600.0,89.3873,89.578,89.3396,89.4429,9600.0
2014-10-14 14:10:00,112.6,112.86,112.58,112.76,7900.0,89.4588,89.6654,89.4429,89.5859,7900.0
2014-10-14 14:20:00,112.81,112.88,112.38,112.47,8200.0,89.6257,89.6813,89.284,89.3555,8200.0
2014-10-14 14:30:00,112.47,112.59,112.12,112.4,10700.0,89.3555,89.4509,89.0775,89.2999,10700.0
2014-10-14 14:40:00,112.39,112.68,112.39,112.5,9800.0,89.292,89.5224,89.292,89.3794,9800.0
2014-10-14 14:50:00,112.53,112.57,112.18,112.19,13700.0,89.4032,89.435,89.1251,89.1331,13700.0
2014-10-14 15:00:00,112.27,112.38,111.87,111.96,16500.0,89.1966,89.284,88.8788,88.9503,16500.0
2014-10-14 15:10:00,112.04,112.08,111.77,111.77,24100.0,89.0139,89.0457,88.7994,88.7994,24100.0
2014-10-14 15:20:00,111.75,111.75,111.3,111.6,32800.0,88.7835,88.7835,88.426,88.6643,32800.0
2014-10-14 15:30:00,111.62,112.13,111.41,112.13,26600.0,88.6802,89.0854,88.5134,89.0854,26600.0
2014-10-14 15:40:00,112.1,112.21,111.75,111.86,32700.0,89.0616,89.149,88.7835,88.8709,32700.0
2014-10-14 15:50:00,111.88,112.11,111.61,111.83,59400.0,88.8868,89.0695,88.6723,88.8471,59400.0
2014-10-15 09:30:00,109.72,109.94,106.15,106.97,97800.0,87.1707,87.3455,84.3344,84.9859,97800.0
2014-10-15 09:40:00,107.14,109.11,107.12,109.04,61300.0,85.1209,86.6861,85.105,86.6304,61300.0
2014-10-15 09:50:00,109.07,109.44,108.88,109.25,42300.0,86.6543,86.9482,86.5033,86.7973,42300.0
2014-10-15 10:00:00,109.15,109.67,109.01,109.31,18000.0,86.7178,87.131,86.6066,86.845,18000.0
2014-10-15 10:10:00,109.29,109.3,108.56,108.75,32300.0,86.8291,86.837,86.2491,86.4,32300.0
2014-10-15 10:20:00,108.8,109.07,108.6,108.89,24100.0,86.4398,86.6543,86.2809,86.5113,24100.0
2014-10-15 10:30:00,108.91,108.98,108.47,108.64,19600.0,86.5272,86.5828,86.1776,86.3127,19600.0
2014-10-15 10:40:00,108.71,108.84,108.0,108.21,24200.0,86.3683,86.4716,85.8042,85.971,24200.0
2014-10-15 10:50:00,108.21,108.52,107.94,108.2,43100.0,85.971,86.2173,85.7565,85.9631,43100.0
2014-10-15 11:00:00,108.2,108.38,107.84,108.29,50300.0,85.9631,86.1061,85.6771,86.0346,50300.0
2014-10-15 11:10:00,108.34,108.43,108.02,108.1,22000.0,86.0743,86.1458,85.8201,85.8836,22000.0
2014-10-15 11:20:00,108.09,108.15,107.57,107.6,15600.0,85.8757,85.9234,85.4626,85.4864,15600.0
2014-10-15 11:30:00,107.64,108.1,107.64,107.83,46700.0,85.5182,85.8836,85.5182,85.6691,46700.0
2014-10-15 11:40:00,107.82,107.82,107.31,107.33,13500.0,85.6612,85.6612,85.256,85.2719,13500.0
2014-10-15 11:50:00,107.32,107.65,107.19,107.56,17500.0,85.2639,85.5261,85.1607,85.4546,17500.0
2014-10-15 12:00:00,107.59,107.77,107.3,107.38,28600.0,85.4784,85.6215,85.248,85.3116,28600.0
2014-10-15 12:10:00,107.36,107.36,106.61,106.84,40000.0,85.2957,85.2957,84.6999,84.8826,40000.0
2014-10-15 12:20:00,106.96,107.14,106.87,106.98,17100.0,84.9779,85.1209,84.9064,84.9938,17100.0
2014-10-15 12:30:00,107.01,107.16,106.88,107.01,12600.0,85.0176,85.1368,84.9144,85.0176,12600.0
2014-10-15 12:40:00,107.04,107.05,106.34,106.68,22700.0,85.0415,85.0494,84.4853,84.7555,22700.0
2014-10-15 12:50:00,106.63,106.67,106.24,106.41,21400.0,84.7157,84.7475,84.4059,84.541,21400.0
2014-10-15 13:00:00,106.36,106.74,106.3,106.65,59200.0,84.5012,84.8031,84.4536,84.7316,59200.0
2014-10-15 13:10:00,106.67,106.68,105.92,105.92,35700.0,84.7475,84.7555,84.1517,84.1517,35700.0
2014-10-15 13:20:00,105.93,105.98,105.41,105.59,40000.0,84.1596,84.1993,83.7465,83.8895,40000.0
2014-10-15 13:30:00,105.61,106.06,105.54,105.95,42500.0,83.9054,84.2629,83.8498,84.1755,42500.0
2014-10-15 13:40:00,105.91,106.41,105.85,106.35,44800.0,84.1437,84.541,84.096,84.4933,44800.0
2014-10-15 13:50:00,106.35,106.5,106.1,106.16,25400.0,84.4933,84.6125,84.2947,84.3423,25400.0
2014-10-15 14:00:00,106.1,106.43,105.94,106.25,58600.0,84.2947,84.5568,84.1676,84.4138,58600.0
2014-10-15 14:10:00,106.23,106.94,106.16,106.86,26100.0,84.398,84.962,84.3423,84.8985,26100.0
2014-10-15 14:20:00,106.89,107.03,106.5,106.8,37300.0,84.9223,85.0335,84.6125,84.8508,37300.0
2014-10-15 14:30:00,106.84,107.42,106.72,107.42,35800.0,84.8826,85.3434,84.7872,85.3434,35800.0
2014-10-15 14:40:00,107.43,107.56,107.07,107.3,33300.0,85.3513,85.4546,85.0653,85.248,33300.0
2014-10-15 14:50:00,107.29,107.83,107.29,107.62,30100.0,85.2401,85.6691,85.2401,85.5023,30100.0
2014-10-15 15:00:00,107.67,108.2,107.49,108.06,40100.0,85.542,85.9631,85.399,85.8519,40100.0
2014-10-15 15:10:00,108.01,108.36,107.5,107.67,36500.0,85.8121,86.0902,85.4069,85.542,36500.0
2014-10-15 15:20:00,107.64,108.61,107.4,108.61,42300.0,85.5182,86.2888,85.3275,86.2888,42300.0
2014-10-15 15:30:00,108.63,109.09,108.38,109.02,57800.0,86.3047,86.6702,86.1061,86.6146,57800.0
2014-10-15 15:40:00,109.04,109.61,108.87,109.41,115600.0,86.6304,87.0833,86.4954,86.9244,115600.0
2014-10-15 15:50:00,109.41,109.69,109.19,109.37,121300.0,86.9244,87.1469,86.7496,86.8926,121300.0
2014-10-16 09:30:00,107.07,108.37,106.44,108.25,40200.0,85.0653,86.0981,84.5648,86.0028,40200.0
2014-10-16 09:40:00,108.24,108.84,107.83,108.49,22700.0,85.9949,86.4716,85.6691,86.1935,22700.0
2014-10-16 09:50:00,108.73,108.8,108.25,108.79,18100.0,86.3842,86.4398,86.0028,86.4318,18100.0
2014-10-16 10:00:00,108.75,108.76,107.86,108.06,44300.0,86.4,86.408,85.693,85.8519,44300.0
2014-10-16 10:10:00,108.0,108.06,107.01,107.26,40300.0,85.8042,85.8519,85.0176,85.2163,40300.0
2014-10-16 10:20:00,107.2,108.45,107.14,107.43,63100.0,85.1686,86.1617,85.1209,85.3513,63100.0
2014-10-16 10:30:00,107.47,108.0,107.4,107.82,41400.0,85.3831,85.8042,85.3275,85.6612,41400.0
2014-10-16 10:40:00,107.81,108.36,107.54,108.25,69200.0,85.6532,86.0902,85.4387,86.0028,69200.0
2014-10-16 10:50:00,108.29,108.77,108.01,108.22,31800.0,86.0346,86.4159,85.8121,85.979,31800.0
2014-10-16 11:00:00,108.14,108.33,107.84,108.12,32200.0,85.9154,86.0664,85.6771,85.8995,32200.0
2014-10-16 11:10:00,108.13,108.54,108.1,108.33,43500.0,85.9075,86.2332,85.8836,86.0664,43500.0
2014-10-16 11:20:00,108.3,108.55,108.25,108.47,39800.0,86.0425,86.2412,86.0028,86.1776,39800.0
2014-10-16 11:30:00,108.5,108.75,108.32,108.34,40000.0,86.2014,86.4,86.0584,86.0743,40000.0
2014-10-16 11:40:00,108.39,108.7,108.24,108.25,26200.0,86.114,86.3603,85.9949,86.0028,26200.0
2014-10-16 11:50:00,108.16,108.5,108.13,108.43,25000.0,85.9313,86.2014,85.9075,86.1458,25000.0
2014-10-16 12:00:00,108.37,108.47,108.12,108.32,44300.0,86.0981,86.1776,85.8995,86.0584,44300.0
2014-10-16 12:10:00,108.35,108.66,108.16,108.65,40000.0,86.0823,86.3285,85.9313,86.3206,40000.0
2014-10-16 12:20:00,108.73,108.83,108.4,108.48,27800.0,86.3842,86.4636,86.122,86.1855,27800.0
2014-10-16 12:30:00,108.49,108.56,108.18,108.44,17300.0,86.1935,86.2491,85.9472,86.1538,17300.0
2014-10-16 12:40:00,108.43,108.67,108.4,108.59,8400.0,86.1458,86.3365,86.122,86.2729,8400.0
2014-10-16 12:50:00,108.72,109.18,108.72,109.07,8100.0,86.3762,86.7417,86.3762,86.6543,8100.0
2014-10-16 13:00:00,109.1,109.43,109.09,109.36,13000.0,86.6781,86.9403,86.6702,86.8847,13000.0
2014-10-16 13:10:00,109.31,109.79,109.17,109.79,20100.0,86.845,87.2263,86.7337,87.2263,20100.0
2014-10-16 13:20:00,109.76,110.06,109.67,109.88,11100.0,87.2025,87.4408,87.131,87.2978,11100.0
2014-10-16 13:30:00,109.9,110.18,109.74,110.12,27200.0,87.3137,87.5362,87.1866,87.4885,27200.0
2014-10-16 13:40:00,110.01,110.54,109.97,110.38,16100.0,87.4011,87.8222,87.3693,87.6951,16100.0
2014-10-16 13:50:00,110.44,110.47,110.01,110.15,27100.0,87.7427,87.7666,87.4011,87.5123,27100.0
2014-10-16 14:00:00,110.16,110.77,110.08,110.67,24200.0,87.5203,88.0049,87.4567,87.9255,24200.0
2014-10-16 14:10:00,110.69,110.76,110.21,110.35,22000.0,87.9413,87.997,87.56,87.6712,22000.0
2014-10-16 14:20:00,110.34,110.58,110.09,110.51,22300.0,87.6633,87.854,87.4647,87.7983,22300.0
2014-10-16 14:30:00,110.54,110.89,110.48,110.71,23600.0,87.8222,88.1002,87.7745,87.9572,23600.0
2014-10-16 14:40:00,110.7,110.7,110.06,110.06,15100.0,87.9493,87.9493,87.4408,87.4408,15100.0
2014-10-16 14:50:00,110.04,110.47,110.04,110.34,16700.0,87.4249,87.7666,87.4249,87.6633,16700.0
2014-10-16 15:00:00,110.23,110.32,109.77,109.95,32100.0,87.5759,87.6474,87.2104,87.3534,32100.0
2014-10-16 15:10:00,109.92,110.44,109.88,110.21,23200.0,87.3296,87.7427,87.2978,87.56,23200.0
2014-10-16 15:20:00,110.18,110.39,110.09,110.21,29100.0,87.5362,87.703,87.4647,87.56,29100.0
2014-10-16 15:30:00,110.25,110.31,109.7,109.75,46000.0,87.5918,87.6394,87.1548,87.1945,46000.0
2014-10-16 15:40:00,109.75,110.1,109.75,109.92,49100.0,87.1945,87.4726,87.1945,87.3296,49100.0
2014-10-16 15:50:00,109.93,110.2,109.74,109.82,102300.0,87.3375,87.552,87.1866,87.2501,102300.0
2014-10-17 09:30:00,110.71,111.5,110.71,111.18,97000.0,87.9572,88.5849,87.9572,88.3306,97000.0
2014-10-17 09:40:00,111.15,111.45,110.76,111.17,34800.0,88.3068,88.5452,87.997,88.3227,34800.0
2014-10-17 09:50:00,111.26,111.61,111.1,111.32,27400.0,88.3942,88.6723,88.2671,88.4419,27400.0
2014-10-17 10:00:00,111.32,111.65,111.23,111.48,54500.0,88.4419,88.7041,88.3704,88.569,54500.0
2014-10-17 10:10:00,111.48,111.66,111.17,111.5,69200.0,88.569,88.712,88.3227,88.5849,69200.0
2014-10-17 10:20:00,111.51,111.59,111.2,111.59,48000.0,88.5928,88.6564,88.3465,88.6564,48000.0
2014-10-17 10:30:00,111.58,111.65,111.22,111.35,62800.0,88.6484,88.7041,88.3624,88.4657,62800.0
2014-10-17 10:40:00,111.38,111.65,111.26,111.29,64100.0,88.4895,88.7041,88.3942,88.418,64100.0
2014-10-17 10:50:00,111.29,111.56,111.18,111.53,47100.0,88.418,88.6325,88.3306,88.6087,47100.0
2014-10-17 11:00:00,111.5,111.65,111.35,111.54,44700.0,88.5849,88.7041,88.4657,88.6167,44700.0
2014-10-17 11:10:00,111.54,111.87,111.45,111.87,40400.0,88.6167,88.8788,88.5452,88.8788,40400.0
2014-10-17 11:20:00,111.87,111.88,111.65,111.66,27800.0,88.8788,88.8868,88.7041,88.712,27800.0
2014-10-17 11:30:00,111.65,112.0,111.56,111.86,22200.0,88.7041,88.9821,88.6325,88.8709,22200.0
2014-10-17 11:40:00,111.9,112.31,111.9,112.26,19500.0,88.9027,89.2284,88.9027,89.1887,19500.0
2014-10-17 11:50:00,112.27,112.4,112.1,112.24,17800.0,89.1966,89.2999,89.0616,89.1728,17800.0
2014-10-17 12:00:00,112.29,112.42,112.28,112.3,20500.0,89.2125,89.3158,89.2046,89.2205,20500.0
2014-10-17 12:10:00,112.28,112.29,111.99,112.02,14900.0,89.2046,89.2125,88.9742,88.998,14900.0
2014-10-17 12:20:00,112.0,112.29,111.98,112.25,14800.0,88.9821,89.2125,88.9662,89.1807,14800.0
2014-10-17 12:30:00,112.28,112.46,112.27,112.32,15700.0,89.2046,89.3476,89.1966,89.2364,15700.0
2014-10-17 12:40:00,112.22,112.31,112.11,112.12,16700.0,89.1569,89.2284,89.0695,89.0775,16700.0
2014-10-17 12:50:00,112.11,112.21,111.98,112.15,14300.0,89.0695,89.149,88.9662,89.1013,14300.0
2014-10-17 13:00:00,112.21,112.31,112.01,112.02,18600.0,89.149,89.2284,88.9901,88.998,18600.0
2014-10-17 13:10:00,112.0,112.11,111.81,112.1,13800.0,88.9821,89.0695,88.8312,89.0616,13800.0
2014-10-17 13:20:00,112.08,112.08,111.85,111.96,11600.0,89.0457,89.0457,88.8629,88.9503,11600.0
2014-10-17 13:30:00,111.89,112.17,111.81,112.04,23800.0,88.8947,89.1172,88.8312,89.0139,23800.0
2014-10-17 13:40:00,112.05,112.05,111.81,111.85,14600.0,89.0218,89.0218,88.8312,88.8629,14600.0
2014-10-17 13:50:00,111.83,112.01,111.76,111.91,16200.0,88.8471,88.9901,88.7914,88.9106,16200.0
2014-10-17 14:00:00,111.89,111.89,111.18,111.29,20200.0,88.8947,88.8947,88.3306,88.418,20200.0
2014-10-17 14:10:00,111.28,111.53,111.23,111.29,12300.0,88.4101,88.6087,88.3704,88.418,12300.0
2014-10-17 14:20:00,111.34,111.61,111.29,111.54,12900.0,88.4578,88.6723,88.418,88.6167,12900.0
2014-10-17 14:30:00,111.54,111.75,111.41,111.66,16300.0,88.6167,88.7835,88.5134,88.712,16300.0
2014-10-17 14:40:00,111.67,111.91,111.62,111.75,20900.0,88.7199,88.9106,88.6802,88.7835,20900.0
2014-10-17 14:50:00,111.74,111.93,111.71,111.93,14700.0,88.7756,88.9265,88.7517,88.9265,14700.0
2014-10-17 15:00:00,111.92,111.94,111.46,111.87,20000.0,88.9186,88.9345,88.5531,88.8788,20000.0
2014-10-17 15:10:00,111.85,112.29,111.85,112.25,17400.0,88.8629,89.2125,88.8629,89.1807,17400.0
2014-10-17 15:20:00,112.27,112.37,112.18,112.3,13800.0,89.1966,89.2761,89.1251,89.2205,13800.0
2014-10-17 15:30:00,112.3,112.49,112.27,112.4,20700.0,89.2205,89.3714,89.1966,89.2999,20700.0
2014-10-17 15:40:00,112.4,112.71,112.32,112.37,24500.0,89.2999,89.5462,89.2364,89.2761,24500.0
2014-10-17 15:50:00,112.35,112.52,112.19,112.28,55400.0,89.2602,89.3953,89.1331,89.2046,55400.0
2014-10-20 09:30:00,111.8,112.28,111.34,112.24,32800.0,88.8232,89.2046,88.4578,89.1728,32800.0
2014-10-20 09:40:00,112.26,112.65,112.09,112.11,9400.0,89.1887,89.4985,89.0536,89.0695,9400.0
2014-10-20 09:50:00,112.04,112.14,111.8,112.03,22200.0,89.0139,89.0933,88.8232,89.006,22200.0
2014-10-20 10:00:00,112.11,112.11,111.78,111.8,9300.0,89.0695,89.0695,88.8073,88.8232,9300.0
2014-10-20 10:10:00,111.88,112.13,111.7,111.82,8000.0,88.8868,89.0854,88.7438,88.8391,8000.0
2014-10-20 10:20:00,111.79,112.45,111.79,112.27,7900.0,88.8153,89.3396,88.8153,89.1966,7900.0
2014-10-20 10:30:00,112.26,112.33,112.01,112.12,8700.0,89.1887,89.2443,88.9901,89.0775,8700.0
2014-10-20 10:40:00,112.08,112.35,112.03,112.28,13300.0,89.0457,89.2602,89.006,89.2046,13300.0
2014-10-20 10:50:00,112.22,112.24,112.0,112.09,10900.0,89.1569,89.1728,88.9821,89.0536,10900.0
2014-10-20 11:00:00,112.1,112.23,111.92,112.17,7000.0,89.0616,89.1649,88.9186,89.1172,7000.0
2014-10-20 11:10:00,112.18,112.48,112.0,112.48,5700.0,89.1251,89.3635,88.9821,89.3635,5700.0
2014-10-20 11:20:00,112.47,112.55,112.32,112.36,10700.0,89.3555,89.4191,89.2364,89.2681,10700.0
2014-10-20 11:30:00,112.34,112.34,112.07,112.23,9400.0,89.2522,89.2522,89.0377,89.1649,9400.0
2014-10-20 11:40:00,112.16,112.48,112.12,112.36,10100.0,89.1092,89.3635,89.0775,89.2681,10100.0
2014-10-20 11:50:00,112.35,112.6,112.3,112.6,6800.0,89.2602,89.4588,89.2205,89.4588,6800.0
2014-10-20 12:00:00,112.57,112.8,112.54,112.74,24300.0,89.435,89.6177,89.4111,89.57,24300.0
2014-10-20 12:10:00,112.73,112.89,112.72,112.78,9700.0,89.5621,89.6892,89.5541,89.6018,9700.0
2014-10-20 12:20:00,112.81,112.86,112.75,112.78,6200.0,89.6257,89.6654,89.578,89.6018,6200.0
2014-10-20 12:30:00,112.76,112.85,112.61,112.68,21400.0,89.5859,89.6574,89.4668,89.5224,21400.0
2014-10-20 12:40:00,112.68,112.7,112.4,112.56,20800.0,89.5224,89.5383,89.2999,89.427,20800.0
2014-10-20 12:50:00,112.52,112.61,112.27,112.32,7300.0,89.3953,89.4668,89.1966,89.2364,7300.0
2014-10-20 13:00:00,112.34,112.55,112.26,112.55,9900.0,89.2522,89.4191,89.1887,89.4191,9900.0
2014-10-20 13:10:00,112.51,112.72,112.43,112.72,4600.0,89.3873,89.5541,89.3237,89.5541,4600.0
2014-10-20 13:20:00,112.75,113.03,112.74,113.0,13400.0,89.578,89.8004,89.57,89.7766,13400.0
2014-10-20 13:30:00,113.0,113.09,112.98,113.06,16800.0,89.7766,89.8481,89.7607,89.8243,16800.0
2014-10-20 13:40:00,113.05,113.1,112.98,113.01,8000.0,89.8163,89.8561,89.7607,89.7845,8000.0
2014-10-20 13:50:00,113.03,113.16,113.02,113.15,10900.0,89.8004,89.9037,89.7925,89.8958,10900.0
2014-10-20 14:00:00,113.13,113.41,113.13,113.22,21600.0,89.8799,90.1023,89.8799,89.9514,21600.0
2014-10-20 14:10:00,113.22,113.35,113.09,113.09,12300.0,89.9514,90.0547,89.8481,89.8481,12300.0
2014-10-20 14:20:00,113.1,113.18,113.03,113.05,16800.0,89.8561,89.9196,89.8004,89.8163,16800.0
2014-10-20 14:30:00,113.07,113.17,113.02,113.02,12600.0,89.8322,89.9117,89.7925,89.7925,12600.0
2014-10-20 14:40:00,112.96,113.05,112.96,113.02,16400.0,89.7448,89.8163,89.7448,89.7925,16400.0
2014-10-20 14:50:00,113.02,113.04,112.95,113.04,22900.0,89.7925,89.8084,89.7369,89.8084,22900.0
2014-10-20 15:00:00,113.04,113.39,113.04,113.32,19100.0,89.8084,90.0865,89.8084,90.0308,19100.0
2014-10-20 15:10:00,113.31,113.41,113.26,113.26,12600.0,90.0229,90.1023,89.9832,89.9832,12600.0
2014-10-20 15:20:00,113.25,113.31,113.21,113.28,36900.0,89.9752,90.0229,89.9434,89.9991,36900.0
2014-10-20 15:30:00,113.29,113.47,113.26,113.3,32100.0,90.007,90.15,89.9832,90.0149,32100.0
2014-10-20 15:40:00,113.32,113.59,113.32,113.42,35400.0,90.0308,90.2453,90.0308,90.1103,35400.0
2014-10-20 15:50:00,113.45,113.52,113.38,113.46,57100.0,90.1341,90.1897,90.0785,90.1421,57100.0
2014-10-21 09:30:00,114.25,115.02,113.89,115.02,33700.0,90.7697,91.3815,90.4837,91.3815,33700.0
2014-10-21 09:40:00,115.02,115.44,114.78,115.2,22100.0,91.3815,91.7151,91.1908,91.5245,22100.0
2014-10-21 09:50:00,115.25,115.71,115.23,115.66,37400.0,91.5642,91.9297,91.5483,91.8899,37400.0
2014-10-21 10:00:00,115.72,115.78,115.0,115.01,35700.0,91.9376,91.9853,91.3656,91.3735,35700.0
2014-10-21 10:10:00,115.08,115.4,115.05,115.17,14800.0,91.4291,91.6834,91.4053,91.5006,14800.0
2014-10-21 10:20:00,115.22,115.37,115.1,115.29,15500.0,91.5404,91.6595,91.445,91.596,15500.0
2014-10-21 10:30:00,115.31,115.48,115.25,115.46,11600.0,91.6119,91.7469,91.5642,91.731,11600.0
2014-10-21 10:40:00,115.44,115.67,115.39,115.63,19300.0,91.7151,91.8979,91.6754,91.8661,19300.0
2014-10-21 10:50:00,115.64,115.65,115.45,115.48,20700.0,91.874,91.882,91.7231,91.7469,20700.0
2014-10-21 11:00:00,115.52,115.64,115.4,115.61,18500.0,91.7787,91.874,91.6834,91.8502,18500.0
2014-10-21 11:10:00,115.62,115.62,115.41,115.51,22300.0,91.8581,91.8581,91.6913,91.7708,22300.0
2014-10-21 11:20:00,115.48,115.64,115.44,115.64,23400.0,91.7469,91.874,91.7151,91.874,23400.0
2014-10-21 11:30:00,115.61,115.9,115.56,115.83,20100.0,91.8502,92.0806,91.8105,92.025,20100.0
2014-10-21 11:40:00,115.84,115.99,115.77,115.79,15600.0,92.0329,92.1521,91.9773,91.9932,15600.0
2014-10-21 11:50:00,115.79,115.92,115.7,115.89,12000.0,91.9932,92.0965,91.9217,92.0727,12000.0
2014-10-21 12:00:00,115.9,115.94,115.82,115.84,13300.0,92.0806,92.1124,92.017,92.0329,13300.0
2014-10-21 12:10:00,115.84,115.91,115.8,115.89,18200.0,92.0329,92.0885,92.0012,92.0727,18200.0
2014-10-21 12:20:00,115.88,116.03,115.87,115.97,19100.0,92.0647,92.1839,92.0568,92.1362,19100.0
2014-10-21 12:30:00,115.98,116.03,115.91,115.96,13600.0,92.1442,92.1839,92.0885,92.1283,13600.0
2014-10-21 12:40:00,115.99,116.03,115.87,116.02,19600.0,92.1521,92.1839,92.0568,92.1759,19600.0
2014-10-21 12:50:00,116.04,116.04,115.89,115.94,17000.0,92.1918,92.1918,92.0727,92.1124,17000.0
2014-10-21 13:00:00,115.94,115.99,115.84,115.87,11400.0,92.1124,92.1521,92.0329,92.0568,11400.0
2014-10-21 13:10:00,115.88,115.93,115.83,115.85,10700.0,92.0647,92.1044,92.025,92.0409,10700.0
2014-10-21 13:20:00,115.88,115.94,115.78,115.88,18200.0,92.0647,92.1124,91.9853,92.0647,18200.0
2014-10-21 13:30:00,115.92,116.26,115.9,116.17,13200.0,92.0965,92.3666,92.0806,92.2951,13200.0
2014-10-21 13:40:00,116.14,116.15,116.05,116.09,5400.0,92.2713,92.2792,92.1998,92.2316,5400.0
2014-10-21 13:50:00,116.09,116.14,115.96,116.01,11200.0,92.2316,92.2713,92.1283,92.168,11200.0
2014-10-21 14:00:00,116.0,116.21,115.95,116.17,13200.0,92.1601,92.3269,92.1203,92.2951,13200.0
2014-10-21 14:10:00,116.19,116.23,116.1,116.12,9700.0,92.311,92.3428,92.2395,92.2554,9700.0
2014-10-21 14:20:00,116.15,116.19,116.1,116.19,8000.0,92.2792,92.311,92.2395,92.311,8000.0
2014-10-21 14:30:00,116.18,116.27,116.15,116.25,12200.0,92.3031,92.3746,92.2792,92.3587,12200.0
2014-10-21 14:40:00,116.25,116.28,115.99,116.02,15200.0,92.3587,92.3825,92.1521,92.1759,15200.0
2014-10-21 14:50:00,116.03,116.11,115.98,116.08,16000.0,92.1839,92.2474,92.1442,92.2236,16000.0
2014-10-21 15:00:00,116.09,116.25,116.08,116.22,18500.0,92.2316,92.3587,92.2236,92.3348,18500.0
2014-10-21 15:10:00,116.22,116.45,116.21,116.42,24500.0,92.3348,92.5176,92.3269,92.4937,24500.0
2014-10-21 15:20:00,116.42,116.65,116.37,116.6,27800.0,92.4937,92.6765,92.454,92.6367,27800.0
2014-10-21 15:30:00,116.62,116.63,116.39,116.41,33900.0,92.6526,92.6606,92.4699,92.4858,33900.0
2014-10-21 15:40:00,116.41,116.6,116.35,116.54,50300.0,92.4858,92.6367,92.4381,92.5891,50300.0
2014-10-21 15:50:00,116.54,116.55,116.4,116.49,100200.0,92.5891,92.597,92.4778,92.5493,100200.0
2014-10-22 09:30:00,116.57,116.62,115.68,115.8,23200.0,92.6129,92.6526,91.9058,92.0012,23200.0
2014-10-22 09:40:00,115.85,116.35,115.66,116.27,18900.0,92.0409,92.4381,91.8899,92.3746,18900.0
2014-10-22 09:50:00,116.25,116.58,116.23,116.37,15800.0,92.3587,92.6209,92.3428,92.454,15800.0
2014-10-22 10:00:00,116.38,116.38,116.13,116.13,14900.0,92.462,92.462,92.2633,92.2633,14900.0
2014-10-22 10:10:00,116.13,116.2,115.97,116.1,17000.0,92.2633,92.3189,92.1362,92.2395,17000.0
2014-10-22 10:20:00,116.16,116.43,116.12,116.36,34200.0,92.2872,92.5017,92.2554,92.4461,34200.0
2014-10-22 10:30:00,116.33,116.56,116.27,116.37,18000.0,92.4222,92.605,92.3746,92.454,18000.0
2014-10-22 10:40:00,116.37,116.42,116.2,116.23,46600.0,92.454,92.4937,92.3189,92.3428,46600.0
2014-10-22 10:50:00,116.26,116.33,116.15,116.2,10500.0,92.3666,92.4222,92.2792,92.3189,10500.0
2014-10-22 11:00:00,116.18,116.39,116.14,116.36,10800.0,92.3031,92.4699,92.2713,92.4461,10800.0
2014-10-22 11:10:00,116.33,116.68,116.33,116.4,12500.0,92.4222,92.7003,92.4222,92.4778,12500.0
2014-10-22 11:20:00,116.4,116.62,116.36,116.37,24800.0,92.4778,92.6526,92.4461,92.454,24800.0
2014-10-22 11:30:00,116.4,116.59,116.33,116.54,10000.0,92.4778,92.6288,92.4222,92.5891,10000.0
2014-10-22 11:40:00,116.58,116.61,116.43,116.43,17600.0,92.6209,92.6447,92.5017,92.5017,17600.0
2014-10-22 11:50:00,116.45,116.55,116.39,116.49,13900.0,92.5176,92.597,92.4699,92.5493,13900.0
2014-10-22 12:00:00,116.48,116.53,116.26,116.29,7700.0,92.5414,92.5811,92.3666,92.3905,7700.0
2014-10-22 12:10:00,116.27,116.3,115.83,115.9,10300.0,92.3746,92.3984,92.025,92.0806,10300.0
2014-10-22 12:20:00,115.88,115.99,115.88,115.95,7300.0,92.0647,92.1521,92.0647,92.1203,7300.0
2014-10-22 12:30:00,115.94,115.94,115.67,115.67,9600.0,92.1124,92.1124,91.8979,91.8979,9600.0
2014-10-22 12:40:00,115.66,115.73,115.38,115.39,7200.0,91.8899,91.9455,91.6675,91.6754,7200.0
2014-10-22 12:50:00,115.37,115.73,115.34,115.73,8400.0,91.6595,91.9455,91.6357,91.9455,8400.0
2014-10-22 13:00:00,115.71,115.76,115.61,115.69,6200.0,91.9297,91.9694,91.8502,91.9138,6200.0
2014-10-22 13:10:00,115.78,115.78,115.52,115.52,3900.0,91.9853,91.9853,91.7787,91.7787,3900.0
2014-10-22 13:20:00,115.54,115.54,115.11,115.13,7800.0,91.7946,91.7946,91.453,91.4689,7800.0
2014-10-22 13:30:00,115.12,115.2,115.02,115.13,11200.0,91.4609,91.5245,91.3815,91.4689,11200.0
2014-10-22 13:40:00,115.13,115.24,115.04,115.04,13800.0,91.4689,91.5562,91.3973,91.3973,13800.0
2014-10-22 13:50:00,115.0,115.19,114.97,115.02,11700.0,91.3656,91.5165,91.3417,91.3815,11700.0
2014-10-22 14:00:00,114.98,115.15,114.92,115.06,18900.0,91.3497,91.4847,91.302,91.4132,18900.0
2014-10-22 14:10:00,115.06,115.15,114.99,115.1,12600.0,91.4132,91.4847,91.3576,91.445,12600.0
2014-10-22 14:20:00,115.07,115.19,114.97,115.04,7700.0,91.4212,91.5165,91.3417,91.3973,7700.0
2014-10-22 14:30:00,115.05,115.06,114.86,114.86,7900.0,91.4053,91.4132,91.2543,91.2543,7900.0
2014-10-22 14:40:00,114.88,115.27,114.88,115.27,15500.0,91.2702,91.5801,91.2702,91.5801,15500.0
2014-10-22 14:50:00,115.15,115.41,115.07,115.37,9300.0,91.4847,91.6913,91.4212,91.6595,9300.0
2014-10-22 15:00:00,115.38,115.38,115.2,115.29,8400.0,91.6675,91.6675,91.5245,91.596,8400.0
2014-10-22 15:10:00,115.25,115.29,115.13,115.18,14100.0,91.5642,91.596,91.4689,91.5086,14100.0
2014-10-22 15:20:00,115.16,115.23,115.06,115.16,17300.0,91.4927,91.5483,91.4132,91.4927,17300.0
2014-10-22 15:30:00,115.16,115.16,114.9,115.0,24000.0,91.4927,91.4927,91.2861,91.3656,24000.0
2014-10-22 15:40:00,115.0,115.01,114.62,114.62,30100.0,91.3656,91.3735,91.0637,91.0637,30100.0
2014-10-22 15:50:00,114.64,114.85,114.63,114.77,64100.0,91.0796,91.2464,91.0716,91.1828,64100.0
2014-10-23 09:30:00,116.5,116.77,116.06,116.32,21200.0,92.5573,92.7718,92.2077,92.4143,21200.0
2014-10-23 09:40:00,116.39,116.5,115.93,116.12,21100.0,92.4699,92.5573,92.1044,92.2554,21100.0
2014-10-23 09:50:00,116.19,116.57,116.19,116.55,13800.0,92.311,92.6129,92.311,92.597,13800.0
2014-10-23 10:00:00,116.54,116.87,116.45,116.64,15000.0,92.5891,92.8513,92.5176,92.6685,15000.0
2014-10-23 10:10:00,116.67,116.88,116.59,116.72,17900.0,92.6924,92.8592,92.6288,92.7321,17900.0
2014-10-23 10:20:00,116.72,116.75,116.51,116.64,16100.0,92.7321,92.7559,92.5652,92.6685,16100.0
2014-10-23 10:30:00,116.66,116.75,116.53,116.58,16900.0,92.6844,92.7559,92.5811,92.6209,16900.0
2014-10-23 10:40:00,116.59,116.6,116.4,116.42,56200.0,92.6288,92.6367,92.4778,92.4937,56200.0
2014-10-23 10:50:00,116.4,116.52,116.4,116.48,33100.0,92.4778,92.5732,92.4778,92.5414,33100.0
2014-10-23 11:00:00,116.52,116.69,116.45,116.68,18400.0,92.5732,92.7082,92.5176,92.7003,18400.0
2014-10-23 11:10:00,116.69,116.94,116.68,116.86,12200.0,92.7082,92.9069,92.7003,92.8433,12200.0
2014-10-23 11:20:00,116.85,116.88,116.56,116.63,20600.0,92.8354,92.8592,92.605,92.6606,20600.0
2014-10-23 11:30:00,116.61,116.72,116.4,116.48,30200.0,92.6447,92.7321,92.4778,92.5414,30200.0
2014-10-23 11:40:00,116.48,116.58,116.43,116.57,10500.0,92.5414,92.6209,92.5017,92.6129,10500.0
2014-10-23 11:50:00,116.61,116.69,116.51,116.69,10700.0,92.6447,92.7082,92.5652,92.7082,10700.0
2014-10-23 12:00:00,116.69,116.93,116.65,116.92,11300.0,92.7082,92.8989,92.6765,92.891,11300.0
2014-10-23 12:10:00,116.94,116.99,116.93,116.97,9700.0,92.9069,92.9466,92.8989,92.9307,9700.0
2014-10-23 12:20:00,116.98,117.05,116.95,117.01,13200.0,92.9386,92.9943,92.9148,92.9625,13200.0
2014-10-23 12:30:00,117.01,117.02,116.72,116.75,13500.0,92.9625,92.9704,92.7321,92.7559,13500.0
2014-10-23 12:40:00,116.72,116.73,116.53,116.55,16800.0,92.7321,92.74,92.5811,92.597,16800.0
2014-10-23 12:50:00,116.54,116.72,116.54,116.66,12100.0,92.5891,92.7321,92.5891,92.6844,12100.0
2014-10-23 13:00:00,116.68,116.84,116.63,116.84,10000.0,92.7003,92.8274,92.6606,92.8274,10000.0
2014-10-23 13:10:00,116.85,116.97,116.78,116.84,14300.0,92.8354,92.9307,92.7797,92.8274,14300.0
2014-10-23 13:20:00,116.79,116.87,116.72,116.86,11200.0,92.7877,92.8513,92.7321,92.8433,11200.0
2014-10-23 13:30:00,116.87,116.95,116.82,116.95,11300.0,92.8513,92.9148,92.8115,92.9148,11300.0
2014-10-23 13:40:00,116.94,117.09,116.9,117.06,12900.0,92.9069,93.026,92.8751,93.0022,12900.0
2014-10-23 13:50:00,117.07,117.1,116.96,117.0,11100.0,93.0101,93.034,92.9228,92.9545,11100.0
2014-10-23 14:00:00,116.97,117.13,116.95,117.06,17100.0,92.9307,93.0578,92.9148,93.0022,17100.0
2014-10-23 14:10:00,117.06,117.31,117.03,117.31,11800.0,93.0022,93.2008,92.9784,93.2008,11800.0
2014-10-23 14:20:00,117.32,117.39,117.23,117.34,14900.0,93.2088,93.2644,93.1373,93.2247,14900.0
2014-10-23 14:30:00,117.33,117.33,117.16,117.24,23200.0,93.2167,93.2167,93.0817,93.1452,23200.0
2014-10-23 14:40:00,117.23,117.27,117.14,117.18,17400.0,93.1373,93.169,93.0658,93.0975,17400.0
2014-10-23 14:50:00,117.19,117.22,116.46,116.83,38600.0,93.1055,93.1293,92.5255,92.8195,38600.0
2014-10-23 15:00:00,116.79,116.8,116.26,116.4,23100.0,92.7877,92.7956,92.3666,92.4778,23100.0
2014-10-23 15:10:00,116.4,116.65,116.33,116.33,32500.0,92.4778,92.6765,92.4222,92.4222,32500.0
2014-10-23 15:20:00,116.32,116.45,116.2,116.3,28100.0,92.4143,92.5176,92.3189,92.3984,28100.0
2014-10-23 15:30:00,116.27,116.7,116.27,116.49,27800.0,92.3746,92.7162,92.3746,92.5493,27800.0
2014-10-23 15:40:00,116.5,116.56,116.27,116.5,25200.0,92.5573,92.605,92.3746,92.5573,25200.0
2014-10-23 15:50:00,116.5,116.62,116.22,116.51,187300.0,92.5573,92.6526,92.3348,92.5652,187300.0
2014-10-24 09:30:00,116.82,117.43,116.57,117.23,21000.0,92.8115,93.2962,92.6129,93.1373,21000.0
2014-10-24 09:40:00,117.19,117.3,116.96,117.04,13200.0,93.1055,93.1929,92.9228,92.9863,13200.0
2014-10-24 09:50:00,117.03,117.06,116.6,116.72,19000.0,92.9784,93.0022,92.6367,92.7321,19000.0
2014-10-24 10:00:00,116.75,116.97,116.45,116.54,57500.0,92.7559,92.9307,92.5176,92.5891,57500.0
2014-10-24 10:10:00,116.53,116.77,116.5,116.63,26500.0,92.5811,92.7718,92.5573,92.6606,26500.0
2014-10-24 10:20:00,116.67,116.69,116.31,116.43,36000.0,92.6924,92.7082,92.4063,92.5017,36000.0
2014-10-24 10:30:00,116.47,116.79,116.37,116.65,12700.0,92.5335,92.7877,92.454,92.6765,12700.0
2014-10-24 10:40:00,116.72,116.76,116.6,116.64,8100.0,92.7321,92.7639,92.6367,92.6685,8100.0
2014-10-24 10:50:00,116.67,116.89,116.62,116.89,8300.0,92.6924,92.8671,92.6526,92.8671,8300.0
2014-10-24 11:00:00,116.93,116.93,116.73,116.74,4600.0,92.8989,92.8989,92.74,92.748,4600.0
2014-10-24 11:10:00,116.79,116.91,116.67,116.69,30700.0,92.7877,92.883,92.6924,92.7082,30700.0
2014-10-24 11:20:00,116.73,116.85,116.68,116.81,6100.0,92.74,92.8354,92.7003,92.8036,6100.0
2014-10-24 11:30:00,116.78,117.13,116.75,117.07,7500.0,92.7797,93.0578,92.7559,93.0101,7500.0
2014-10-24 11:40:00,117.11,117.35,117.06,117.24,6400.0,93.0419,93.2326,93.0022,93.1452,6400.0
2014-10-24 11:50:00,117.23,117.3,117.18,117.28,5300.0,93.1373,93.1929,93.0975,93.177,5300.0
2014-10-24 12:00:00,117.31,117.32,117.22,117.22,4800.0,93.2008,93.2088,93.1293,93.1293,4800.0
2014-10-24 12:10:00,117.23,117.54,117.22,117.46,5100.0,93.1373,93.3836,93.1293,93.32,5100.0
2014-10-24 12:20:00,117.41,117.43,117.28,117.35,6500.0,93.2803,93.2962,93.177,93.2326,6500.0
2014-10-24 12:30:00,117.39,117.48,117.25,117.29,7100.0,93.2644,93.3359,93.1532,93.1849,7100.0
2014-10-24 12:40:00,117.34,117.41,117.23,117.3,7300.0,93.2247,93.2803,93.1373,93.1929,7300.0
2014-10-24 12:50:00,117.26,117.31,117.11,117.23,7100.0,93.1611,93.2008,93.0419,93.1373,7100.0
2014-10-24 13:00:00,117.28,117.31,117.16,117.17,4100.0,93.177,93.2008,93.0817,93.0896,4100.0
2014-10-24 13:10:00,117.16,117.21,116.96,116.96,5600.0,93.0817,93.1214,92.9228,92.9228,5600.0
2014-10-24 13:20:00,116.98,117.08,116.92,117.02,8500.0,92.9386,93.0181,92.891,92.9704,8500.0
2014-10-24 13:30:00,116.98,117.23,116.91,117.21,11400.0,92.9386,93.1373,92.883,93.1214,11400.0
2014-10-24 13:40:00,117.17,117.22,117.06,117.14,5100.0,93.0896,93.1293,93.0022,93.0658,5100.0
2014-10-24 13:50:00,117.13,117.27,117.1,117.13,5700.0,93.0578,93.169,93.034,93.0578,5700.0
2014-10-24 14:00:00,117.15,117.45,117.14,117.37,9100.0,93.0737,93.3121,93.0658,93.2485,9100.0
2014-10-24 14:10:00,117.37,117.39,117.25,117.34,9300.0,93.2485,93.2644,93.1532,93.2247,9300.0
2014-10-24 14:20:00,117.32,117.53,117.3,117.46,7400.0,93.2088,93.3756,93.1929,93.32,7400.0
2014-10-24 14:30:00,117.48,117.52,117.35,117.48,8400.0,93.3359,93.3677,93.2326,93.3359,8400.0
2014-10-24 14:40:00,117.49,117.64,117.49,117.64,10500.0,93.3438,93.463,93.3438,93.463,10500.0
2014-10-24 14:50:00,117.64,117.68,117.61,117.63,12900.0,93.463,93.4948,93.4392,93.4551,12900.0
2014-10-24 15:00:00,117.62,117.72,117.53,117.53,13000.0,93.4471,93.5266,93.3756,93.3756,13000.0
2014-10-24 15:10:00,117.53,117.53,117.33,117.48,15300.0,93.3756,93.3756,93.2167,93.3359,15300.0
2014-10-24 15:20:00,117.47,117.52,117.37,117.49,18000.0,93.3279,93.3677,93.2485,93.3438,18000.0
2014-10-24 15:30:00,117.5,117.67,117.5,117.64,24400.0,93.3518,93.4868,93.3518,93.463,24400.0
2014-10-24 15:40:00,117.65,117.91,117.65,117.72,50100.0,93.4709,93.6775,93.4709,93.5266,50100.0
2014-10-24 15:50:00,117.75,117.8,117.64,117.65,76500.0,93.5504,93.5901,93.463,93.4709,76500.0
2014-10-27 09:30:00,117.67,119.59,117.05,117.4,33700.0,93.4868,95.0122,92.9943,93.2723,33700.0
2014-10-27 09:40:00,117.45,117.71,117.14,117.42,25300.0,93.3121,93.5186,93.0658,93.2882,25300.0
2014-10-27 09:50:00,117.49,117.49,116.94,117.26,22600.0,93.3438,93.3438,92.9069,93.1611,22600.0
2014-10-27 10:00:00,117.17,117.23,116.77,117.17,23700.0,93.0896,93.1373,92.7718,93.0896,23700.0
2014-10-27 10:10:00,117.2,117.87,117.14,117.74,29500.0,93.1134,93.6457,93.0658,93.5425,29500.0
2014-10-27 10:20:00,117.78,117.95,117.69,117.82,24500.0,93.5742,93.7093,93.5027,93.606,24500.0
2014-10-27 10:30:00,117.81,117.81,117.37,117.66,24700.0,93.5981,93.5981,93.2485,93.4789,24700.0
2014-10-27 10:40:00,117.67,118.24,117.67,118.19,25400.0,93.4868,93.9397,93.4868,93.9,25400.0
2014-10-27 10:50:00,118.16,118.2,118.03,118.18,22200.0,93.8761,93.9079,93.7729,93.892,22200.0
2014-10-27 11:00:00,118.19,118.29,118.05,118.25,22400.0,93.9,93.9794,93.7887,93.9476,22400.0
2014-10-27 11:10:00,118.27,118.59,118.27,118.4,16400.0,93.9635,94.2178,93.9635,94.0668,16400.0
2014-10-27 11:20:00,118.39,118.43,118.25,118.39,17900.0,94.0589,94.0906,93.9476,94.0589,17900.0
2014-10-27 11:30:00,118.39,118.52,118.07,118.12,21000.0,94.0589,94.1621,93.8046,93.8444,21000.0
2014-10-27 11:40:00,118.16,118.24,118.03,118.05,17800.0,93.8761,93.9397,93.7729,93.7887,17800.0
2014-10-27 11:50:00,118.06,118.06,117.91,117.96,19400.0,93.7967,93.7967,93.6775,93.7172,19400.0
2014-10-27 12:00:00,117.94,118.22,117.91,118.12,21300.0,93.7013,93.9238,93.6775,93.8444,21300.0
2014-10-27 12:10:00,118.15,118.22,117.96,118.14,12700.0,93.8682,93.9238,93.7172,93.8602,12700.0
2014-10-27 12:20:00,118.15,118.2,117.92,117.98,15100.0,93.8682,93.9079,93.6855,93.7331,15100.0
2014-10-27 12:30:00,117.98,118.07,117.85,118.0,14300.0,93.7331,93.8046,93.6298,93.749,14300.0
2014-10-27 12:40:00,118.03,118.23,117.95,117.97,14900.0,93.7729,93.9317,93.7093,93.7252,14900.0
2014-10-27 12:50:00,117.97,118.21,117.87,118.19,14300.0,93.7252,93.9159,93.6457,93.9,14300.0
2014-10-27 13:00:00,118.23,118.36,118.12,118.17,21700.0,93.9317,94.035,93.8444,93.8841,21700.0
2014-10-27 13:10:00,118.14,118.32,118.08,118.1,60900.0,93.8602,94.0033,93.8126,93.8285,60900.0
2014-10-27 13:20:00,118.1,118.1,117.72,117.75,39300.0,93.8285,93.8285,93.5266,93.5504,39300.0
2014-10-27 13:30:00,117.78,117.83,117.51,117.73,33800.0,93.5742,93.614,93.3597,93.5345,33800.0
2014-10-27 13:40:00,117.73,118.01,117.7,117.99,13100.0,93.5345,93.757,93.5107,93.7411,13100.0
2014-10-27 13:50:00,117.97,118.02,117.89,117.99,20400.0,93.7252,93.7649,93.6616,93.7411,20400.0
2014-10-27 14:00:00,117.99,118.01,117.91,117.99,18600.0,93.7411,93.757,93.6775,93.7411,18600.0
2014-10-27 14:10:00,117.99,118.01,117.63,117.88,46700.0,93.7411,93.757,93.4551,93.6537,46700.0
2014-10-27 14:20:00,117.88,117.92,117.67,117.81,19900.0,93.6537,93.6855,93.4868,93.5981,19900.0
2014-10-27 14:30:00,117.79,117.89,117.68,117.85,18300.0,93.5822,93.6616,93.4948,93.6298,18300.0
2014-10-27 14:40:00,117.88,117.97,117.83,117.97,17900.0,93.6537,93.7252,93.614,93.7252,17900.0
2014-10-27 14:50:00,118.0,118.02,117.72,117.83,24700.0,93.749,93.7649,93.5266,93.614,24700.0
2014-10-27 15:00:00,117.86,118.02,117.84,117.96,25800.0,93.6378,93.7649,93.6219,93.7172,25800.0
2014-10-27 15:10:00,117.95,118.02,117.91,118.0,54200.0,93.7093,93.7649,93.6775,93.749,54200.0
2014-10-27 15:20:00,118.0,118.11,117.94,117.99,54500.0,93.749,93.8364,93.7013,93.7411,54500.0
2014-10-27 15:30:00,118.01,118.36,117.95,118.34,52900.0,93.757,94.035,93.7093,94.0191,52900.0
2014-10-27 15:40:00,118.33,118.49,118.23,118.42,60900.0,94.0112,94.1383,93.9317,94.0827,60900.0
2014-10-27 15:50:00,118.43,118.61,118.32,118.49,108000.0,94.0906,94.2337,94.0033,94.1383,108000.0
2014-10-28 09:30:00,118.86,119.48,118.82,119.15,18400.0,94.4323,94.9249,94.4005,94.6627,18400.0
2014-10-28 09:40:00,119.17,119.31,118.91,119.22,27600.0,94.6786,94.7898,94.472,94.7183,27600.0
2014-10-28 09:50:00,119.27,119.41,119.19,119.4,19200.0,94.758,94.8692,94.6945,94.8613,19200.0
2014-10-28 10:00:00,119.43,119.55,119.29,119.42,18000.0,94.8851,94.9805,94.7739,94.8772,18000.0
2014-10-28 10:10:00,119.42,119.48,119.2,119.23,26400.0,94.8772,94.9249,94.7024,94.7262,26400.0
2014-10-28 10:20:00,119.21,119.21,119.07,119.2,27900.0,94.7103,94.7103,94.5991,94.7024,27900.0
2014-10-28 10:30:00,119.12,119.33,119.08,119.31,15000.0,94.6388,94.8057,94.6071,94.7898,15000.0
2014-10-28 10:40:00,119.32,119.32,119.0,119.0,15800.0,94.7977,94.7977,94.5435,94.5435,15800.0
2014-10-28 10:50:00,119.0,119.19,119.0,119.11,15200.0,94.5435,94.6945,94.5435,94.6309,15200.0
2014-10-28 11:00:00,119.12,119.3,119.07,119.16,10500.0,94.6388,94.7818,94.5991,94.6706,10500.0
2014-10-28 11:10:00,119.18,119.27,119.14,119.25,11400.0,94.6865,94.758,94.6547,94.7421,11400.0
2014-10-28 11:20:00,119.25,119.39,119.23,119.32,24700.0,94.7421,94.8534,94.7262,94.7977,24700.0
2014-10-28 11:30:00,119.34,119.52,119.34,119.52,5900.0,94.8136,94.9566,94.8136,94.9566,5900.0
2014-10-28 11:40:00,119.53,119.57,119.34,119.34,8200.0,94.9646,94.9964,94.8136,94.8136,8200.0
2014-10-28 11:50:00,119.3,119.36,118.98,118.98,14800.0,94.7818,94.8295,94.5276,94.5276,14800.0
2014-10-28 12:00:00,119.08,119.13,118.94,119.07,7600.0,94.6071,94.6468,94.4958,94.5991,7600.0
2014-10-28 12:10:00,119.06,119.18,118.9,118.91,12000.0,94.5912,94.6865,94.4641,94.472,12000.0
2014-10-28 12:20:00,118.98,119.13,118.96,119.03,8300.0,94.5276,94.6468,94.5117,94.5673,8300.0
2014-10-28 12:30:00,119.03,119.22,119.03,119.2,11300.0,94.5673,94.7183,94.5673,94.7024,11300.0
2014-10-28 12:40:00,119.22,119.22,118.97,119.03,6200.0,94.7183,94.7183,94.5197,94.5673,6200.0
2014-10-28 12:50:00,119.01,119.25,119.01,119.25,15700.0,94.5514,94.7421,94.5514,94.7421,15700.0
2014-10-28 13:00:00,119.27,119.42,119.23,119.34,13300.0,94.758,94.8772,94.7262,94.8136,13300.0
2014-10-28 13:10:00,119.38,119.48,119.36,119.41,6400.0,94.8454,94.9249,94.8295,94.8692,6400.0
2014-10-28 13:20:00,119.4,119.49,119.39,119.45,6200.0,94.8613,94.9328,94.8534,94.901,6200.0
2014-10-28 13:30:00,119.46,119.54,119.4,119.54,10000.0,94.909,94.9725,94.8613,94.9725,10000.0
2014-10-28 13:40:00,119.54,119.74,119.41,119.68,15400.0,94.9725,95.1314,94.8692,95.0838,15400.0
2014-10-28 13:50:00,119.69,119.86,119.64,119.86,45900.0,95.0917,95.2268,95.052,95.2268,45900.0
2014-10-28 14:00:00,119.85,120.0,119.77,119.95,24900.0,95.2188,95.338,95.1553,95.2983,24900.0
2014-10-28 14:10:00,119.98,120.22,119.9,120.02,28100.0,95.3221,95.5128,95.2585,95.3539,28100.0
2014-10-28 14:20:00,120.0,120.18,119.95,120.18,9500.0,95.338,95.481,95.2983,95.481,9500.0
2014-10-28 14:30:00,120.18,120.38,120.16,120.34,26100.0,95.481,95.6399,95.4651,95.6081,26100.0
2014-10-28 14:40:00,120.35,120.38,120.12,120.24,24900.0,95.6161,95.6399,95.4333,95.5287,24900.0
2014-10-28 14:50:00,120.24,120.3,119.87,119.94,40700.0,95.5287,95.5763,95.2347,95.2903,40700.0
2014-10-28 15:00:00,119.89,120.31,119.87,120.22,20000.0,95.2506,95.5843,95.2347,95.5128,20000.0
2014-10-28 15:10:00,120.22,120.36,120.16,120.21,20700.0,95.5128,95.624,95.4651,95.5048,20700.0
2014-10-28 15:20:00,120.25,120.47,120.12,120.38,17800.0,95.5366,95.7114,95.4333,95.6399,17800.0
2014-10-28 15:30:00,120.41,120.47,120.15,120.46,44800.0,95.6637,95.7114,95.4572,95.7034,44800.0
2014-10-28 15:40:00,120.46,120.46,120.15,120.16,54100.0,95.7034,95.7034,95.4572,95.4651,54100.0
2014-10-28 15:50:00,120.16,120.4,120.1,120.24,125600.0,95.4651,95.6558,95.4174,95.5287,125600.0
2014-10-29 09:30:00,121.74,126.12,121.57,125.85,115300.0,96.7204,100.2002,96.5853,99.9857,115300.0
2014-10-29 09:40:00,125.8,125.84,123.67,124.1,47300.0,99.946,99.9778,98.2537,98.5954,47300.0
2014-10-29 09:50:00,124.21,124.38,123.77,123.94,23400.0,98.6828,98.8178,98.3332,98.4682,23400.0
2014-10-29 10:00:00,124.0,124.3,123.77,124.09,33200.0,98.5159,98.7543,98.3332,98.5874,33200.0
2014-10-29 10:10:00,124.0,124.08,123.66,123.66,18600.0,98.5159,98.5795,98.2458,98.2458,18600.0
2014-10-29 10:20:00,123.7,123.8,123.19,123.21,19500.0,98.2776,98.357,97.8724,97.8883,19500.0
2014-10-29 10:30:00,123.26,123.65,123.19,123.62,30800.0,97.928,98.2378,97.8724,98.214,30800.0
2014-10-29 10:40:00,123.62,123.81,123.44,123.44,21800.0,98.214,98.365,98.071,98.071,21800.0
2014-10-29 10:50:00,123.37,123.46,122.9,122.9,18200.0,98.0154,98.0869,97.642,97.642,18200.0
2014-10-29 11:00:00,122.93,123.09,122.77,123.01,17700.0,97.6658,97.7929,97.5387,97.7294,17700.0
2014-10-29 11:10:00,123.0,123.22,122.95,123.22,24100.0,97.7214,97.8962,97.6817,97.8962,24100.0
2014-10-29 11:20:00,123.23,123.52,123.22,123.47,16900.0,97.9042,98.1346,97.8962,98.0948,16900.0
2014-10-29 11:30:00,123.46,123.5,122.92,122.92,16200.0,98.0869,98.1187,97.6579,97.6579,16200.0
2014-10-29 11:40:00,122.94,123.03,122.71,122.71,15400.0,97.6738,97.7453,97.491,97.491,15400.0
2014-10-29 11:50:00,122.75,122.79,122.47,122.63,15800.0,97.5228,97.5546,97.3004,97.4275,15800.0
2014-10-29 12:00:00,122.62,122.62,122.44,122.52,16600.0,97.4195,97.4195,97.2765,97.3401,16600.0
2014-10-29 12:10:00,122.51,122.54,122.28,122.33,11300.0,97.3321,97.356,97.1494,97.1891,11300.0
2014-10-29 12:20:00,122.33,122.36,122.12,122.12,13700.0,97.1891,97.213,97.0223,97.0223,13700.0
2014-10-29 12:30:00,122.15,122.21,122.06,122.13,14500.0,97.0461,97.0938,96.9746,97.0302,14500.0
2014-10-29 12:40:00,122.12,122.14,121.95,122.02,11500.0,97.0223,97.0382,96.8872,96.9428,11500.0
2014-10-29 12:50:00,121.96,122.11,121.91,121.99,7800.0,96.8952,97.0143,96.8554,96.919,7800.0
2014-10-29 13:00:00,122.02,122.2,121.97,122.04,13400.0,96.9428,97.0858,96.9031,96.9587,13400.0
2014-10-29 13:10:00,122.06,122.24,121.93,121.98,36700.0,96.9746,97.1176,96.8713,96.9111,36700.0
2014-10-29 13:20:00,121.97,122.09,121.94,122.09,12900.0,96.9031,96.9985,96.8793,96.9985,12900.0
2014-10-29 13:30:00,122.09,122.09,121.77,121.77,9100.0,96.9985,96.9985,96.7442,96.7442,9100.0
2014-10-29 13:40:00,121.77,121.95,121.69,121.83,14900.0,96.7442,96.8872,96.6807,96.7919,14900.0
2014-10-29 13:50:00,121.83,122.31,121.81,122.23,19200.0,96.7919,97.1732,96.776,97.1097,19200.0
2014-10-29 14:00:00,122.25,122.67,122.08,122.67,27200.0,97.1256,97.4593,96.9905,97.4593,27200.0
2014-10-29 14:10:00,122.66,123.3,122.64,123.13,59100.0,97.4513,97.9598,97.4354,97.8247,59100.0
2014-10-29 14:20:00,123.12,123.9,123.12,123.66,23300.0,97.8168,98.4365,97.8168,98.2458,23300.0
2014-10-29 14:30:00,123.7,123.83,123.31,123.69,25000.0,98.2776,98.3809,97.9677,98.2696,25000.0
2014-10-29 14:40:00,123.69,123.8,123.35,123.43,12500.0,98.2696,98.357,97.9995,98.0631,12500.0
2014-10-29 14:50:00,123.45,123.71,123.15,123.68,20400.0,98.079,98.2855,97.8406,98.2617,20400.0
2014-10-29 15:00:00,123.64,123.76,123.27,123.27,23200.0,98.2299,98.3252,97.9359,97.9359,23200.0
2014-10-29 15:10:00,123.3,123.58,123.17,123.58,30700.0,97.9598,98.1822,97.8565,98.1822,30700.0
2014-10-29 15:20:00,123.62,123.7,123.43,123.67,18400.0,98.214,98.2776,98.0631,98.2537,18400.0
2014-10-29 15:30:00,123.72,124.19,123.68,124.17,39100.0,98.2935,98.6669,98.2617,98.651,39100.0
2014-10-29 15:40:00,124.17,124.34,124.01,124.04,45000.0,98.651,98.786,98.5239,98.5477,45000.0
2014-10-29 15:50:00,124.02,124.03,123.69,123.76,100600.0,98.5318,98.5398,98.2696,98.3252,100600.0
2014-10-30 09:30:00,123.48,124.88,123.47,124.64,42800.0,98.1028,99.2151,98.0948,99.0244,42800.0
2014-10-30 09:40:00,124.62,124.79,124.23,124.24,21400.0,99.0085,99.1436,98.6986,98.7066,21400.0
2014-10-30 09:50:00,124.19,124.36,123.77,123.86,33600.0,98.6669,98.8019,98.3332,98.4047,33600.0
2014-10-30 10:00:00,123.79,123.79,123.4,123.4,19500.0,98.3491,98.3491,98.0392,98.0392,19500.0
2014-10-30 10:10:00,123.4,123.63,123.16,123.59,22500.0,98.0392,98.222,97.8486,98.1902,22500.0
2014-10-30 10:20:00,123.58,123.79,123.5,123.71,13800.0,98.1822,98.3491,98.1187,98.2855,13800.0
2014-10-30 10:30:00,123.84,123.91,123.51,123.55,11300.0,98.3888,98.4444,98.1266,98.1584,11300.0
2014-10-30 10:40:00,123.58,123.59,123.27,123.32,7200.0,98.1822,98.1902,97.9359,97.9757,7200.0
2014-10-30 10:50:00,123.32,123.76,123.29,123.66,5200.0,97.9757,98.3252,97.9518,98.2458,5200.0
2014-10-30 11:00:00,123.73,123.92,123.68,123.85,10900.0,98.3014,98.4524,98.2617,98.3967,10900.0
2014-10-30 11:10:00,123.85,124.01,123.79,123.8,4400.0,98.3967,98.5239,98.3491,98.357,4400.0
2014-10-30 11:20:00,123.77,123.88,123.62,123.66,8900.0,98.3332,98.4206,98.214,98.2458,8900.0
2014-10-30 11:30:00,123.66,123.8,123.51,123.68,5000.0,98.2458,98.357,98.1266,98.2617,5000.0
2014-10-30 11:40:00,123.68,124.01,123.6,123.9,10500.0,98.2617,98.5239,98.1981,98.4365,10500.0
2014-10-30 11:50:00,123.8,123.96,123.73,123.88,8000.0,98.357,98.4841,98.3014,98.4206,8000.0
2014-10-30 12:00:00,123.93,124.1,123.8,124.06,28100.0,98.4603,98.5954,98.357,98.5636,28100.0
2014-10-30 12:10:00,124.09,124.13,123.72,123.85,6100.0,98.5874,98.6192,98.2935,98.3967,6100.0
2014-10-30 12:20:00,123.84,124.04,123.84,123.97,5500.0,98.3888,98.5477,98.3888,98.4921,5500.0
2014-10-30 12:30:00,123.97,124.12,123.94,124.11,5000.0,98.4921,98.6113,98.4682,98.6033,5000.0
2014-10-30 12:40:00,124.1,124.17,124.02,124.17,6200.0,98.5954,98.651,98.5318,98.651,6200.0
2014-10-30 12:50:00,124.07,124.1,123.93,124.02,10900.0,98.5715,98.5954,98.4603,98.5318,10900.0
2014-10-30 13:00:00,124.03,124.07,123.94,123.94,3300.0,98.5398,98.5715,98.4682,98.4682,3300.0
2014-10-30 13:10:00,124.03,124.32,123.99,124.3,3500.0,98.5398,98.7702,98.508,98.7543,3500.0
2014-10-30 13:20:00,124.35,124.57,124.26,124.27,3800.0,98.794,98.9688,98.7225,98.7304,3800.0
2014-10-30 13:30:00,124.27,124.52,124.27,124.45,2500.0,98.7304,98.929,98.7304,98.8734,2500.0
2014-10-30 13:40:00,124.46,124.66,124.37,124.44,7200.0,98.8814,99.0403,98.8099,98.8655,7200.0
2014-10-30 13:50:00,124.45,124.85,124.45,124.67,5900.0,98.8734,99.1912,98.8734,99.0482,5900.0
2014-10-30 14:00:00,124.67,124.84,124.64,124.71,7000.0,99.0482,99.1833,99.0244,99.08,7000.0
2014-10-30 14:10:00,124.65,124.83,124.57,124.58,7900.0,99.0323,99.1753,98.9688,98.9767,7900.0
2014-10-30 14:20:00,124.59,124.69,124.56,124.59,19400.0,98.9847,99.0641,98.9608,98.9847,19400.0
2014-10-30 14:30:00,124.59,124.7,124.54,124.61,10900.0,98.9847,99.0721,98.9449,99.0006,10900.0
2014-10-30 14:40:00,124.61,124.7,124.24,124.24,18600.0,99.0006,99.0721,98.7066,98.7066,18600.0
2014-10-30 14:50:00,124.26,124.28,123.92,124.02,14200.0,98.7225,98.7384,98.4524,98.5318,14200.0
2014-10-30 15:00:00,124.05,124.23,124.03,124.14,13300.0,98.5556,98.6986,98.5398,98.6271,13300.0
2014-10-30 15:10:00,124.11,124.21,123.96,124.03,17400.0,98.6033,98.6828,98.4841,98.5398,17400.0
2014-10-30 15:20:00,124.01,124.09,123.74,123.79,27300.0,98.5239,98.5874,98.3094,98.3491,27300.0
2014-10-30 15:30:00,123.81,123.98,123.81,123.84,29200.0,98.365,98.5,98.365,98.3888,29200.0
2014-10-30 15:40:00,123.85,124.07,123.81,124.04,39500.0,98.3967,98.5715,98.365,98.5477,39500.0
2014-10-30 15:50:00,124.07,124.14,123.97,124.11,109200.0,98.5715,98.6271,98.4921,98.6033,109200.0
2014-10-31 09:30:00,125.45,126.44,125.35,126.27,36700.0,99.6679,100.4545,99.5885,100.3194,36700.0
2014-10-31 09:40:00,126.4,126.4,125.66,126.02,17300.0,100.4227,100.4227,99.8348,100.1208,17300.0
2014-10-31 09:50:00,126.13,126.35,125.82,126.1,10800.0,100.2082,100.383,99.9619,100.1843,10800.0
2014-10-31 10:00:00,126.16,126.54,126.13,126.33,12800.0,100.232,100.5339,100.2082,100.3671,12800.0
2014-10-31 10:10:00,126.32,126.83,126.29,126.82,16100.0,100.3591,100.7643,100.3353,100.7564,16100.0
2014-10-31 10:20:00,126.82,127.04,126.76,126.89,23500.0,100.7564,100.9311,100.7087,100.812,23500.0
2014-10-31 10:30:00,126.96,127.02,126.63,126.74,19000.0,100.8676,100.9153,100.6054,100.6928,19000.0
2014-10-31 10:40:00,126.72,126.72,126.48,126.59,31000.0,100.6769,100.6769,100.4862,100.5736,31000.0
2014-10-31 10:50:00,126.59,126.63,126.46,126.47,37100.0,100.5736,100.6054,100.4703,100.4783,37100.0
2014-10-31 11:00:00,126.48,126.76,126.3,126.63,12700.0,100.4862,100.7087,100.3432,100.6054,12700.0
2014-10-31 11:10:00,126.58,126.7,126.51,126.58,14700.0,100.5657,100.661,100.5101,100.5657,14700.0
2014-10-31 11:20:00,126.59,126.74,126.53,126.72,11100.0,100.5736,100.6928,100.526,100.6769,11100.0
2014-10-31 11:30:00,126.7,126.85,126.66,126.73,15500.0,100.661,100.7802,100.6292,100.6849,15500.0
2014-10-31 11:40:00,126.66,126.73,126.57,126.59,5000.0,100.6292,100.6849,100.5577,100.5736,5000.0
2014-10-31 11:50:00,126.6,126.64,126.37,126.37,8800.0,100.5816,100.6134,100.3988,100.3988,8800.0
2014-10-31 12:00:00,126.38,126.39,126.23,126.34,8900.0,100.4068,100.4147,100.2876,100.375,8900.0
2014-10-31 12:10:00,126.34,126.38,126.14,126.14,7700.0,100.375,100.4068,100.2161,100.2161,7700.0
2014-10-31 12:20:00,126.15,126.15,125.96,126.01,12000.0,100.2241,100.2241,100.0731,100.1128,12000.0
2014-10-31 12:30:00,126.01,126.13,125.92,125.92,6900.0,100.1128,100.2082,100.0413,100.0413,6900.0
2014-10-31 12:40:00,125.94,125.98,125.85,125.85,6400.0,100.0572,100.089,99.9857,99.9857,6400.0
2014-10-31 12:50:00,125.87,125.92,125.82,125.92,7100.0,100.0016,100.0413,99.9619,100.0413,7100.0
2014-10-31 13:00:00,125.92,126.0,125.85,125.92,8600.0,100.0413,100.1049,99.9857,100.0413,8600.0
2014-10-31 13:10:00,125.87,125.91,125.84,125.89,5800.0,100.0016,100.0334,99.9778,100.0175,5800.0
2014-10-31 13:20:00,125.91,125.93,125.78,125.78,5800.0,100.0334,100.0493,99.9301,99.9301,5800.0
2014-10-31 13:30:00,125.85,125.88,125.7,125.78,6900.0,99.9857,100.0095,99.8665,99.9301,6900.0
2014-10-31 13:40:00,125.81,125.84,125.73,125.77,9300.0,99.9539,99.9778,99.8904,99.9222,9300.0
2014-10-31 13:50:00,125.75,125.77,125.68,125.73,6500.0,99.9063,99.9222,99.8506,99.8904,6500.0
2014-10-31 14:00:00,125.75,125.82,125.55,125.57,30700.0,99.9063,99.9619,99.7474,99.7633,30700.0
2014-10-31 14:10:00,125.61,125.82,125.58,125.78,13400.0,99.795,99.9619,99.7712,99.9301,13400.0
2014-10-31 14:20:00,125.76,125.86,125.76,125.85,8500.0,99.9142,99.9937,99.9142,99.9857,8500.0
2014-10-31 14:30:00,125.87,125.87,125.75,125.77,5200.0,100.0016,100.0016,99.9063,99.9222,5200.0
2014-10-31 14:40:00,125.77,125.79,125.56,125.56,11300.0,99.9222,99.938,99.7553,99.7553,11300.0
2014-10-31 14:50:00,125.59,125.8,125.58,125.78,9200.0,99.7791,99.946,99.7712,99.9301,9200.0
2014-10-31 15:00:00,125.79,125.85,125.75,125.85,10900.0,99.938,99.9857,99.9063,99.9857,10900.0
2014-10-31 15:10:00,125.85,125.92,125.83,125.89,12200.0,99.9857,100.0413,99.9698,100.0175,12200.0
2014-10-31 15:20:00,125.89,126.09,125.78,126.07,17600.0,100.0175,100.1764,99.9301,100.1605,17600.0
2014-10-31 15:30:00,126.06,126.22,126.05,126.12,23100.0,100.1526,100.2797,100.1446,100.2002,23100.0
2014-10-31 15:40:00,126.11,126.3,126.11,126.21,36800.0,100.1923,100.3432,100.1923,100.2717,36800.0
2014-10-31 15:50:00,126.23,126.29,126.14,126.16,82300.0,100.2876,100.3353,100.2161,100.232,82300.0
2014-11-03 09:30:00,126.55,127.28,126.5,126.76,43200.0,100.5418,101.1218,100.5021,100.7087,43200.0
2014-11-03 09:40:00,126.75,126.91,126.57,126.72,17400.0,100.7007,100.8279,100.5577,100.6769,17400.0
2014-11-03 09:50:00,126.72,127.35,126.72,127.03,33900.0,100.6769,101.1774,100.6769,100.9232,33900.0
2014-11-03 10:00:00,127.09,127.39,126.95,127.0,22900.0,100.9709,101.2092,100.8596,100.8994,22900.0
2014-11-03 10:10:00,127.01,127.25,126.93,126.96,8800.0,100.9073,101.098,100.8438,100.8676,8800.0
2014-11-03 10:20:00,126.86,126.95,126.59,126.66,18700.0,100.7881,100.8596,100.5736,100.6292,18700.0
2014-11-03 10:30:00,126.7,126.7,126.49,126.56,15300.0,100.661,100.661,100.4942,100.5498,15300.0
2014-11-03 10:40:00,126.49,126.54,126.37,126.37,5800.0,100.4942,100.5339,100.3988,100.3988,5800.0
2014-11-03 10:50:00,126.36,126.71,126.35,126.71,11300.0,100.3909,100.669,100.383,100.669,11300.0
2014-11-03 11:00:00,126.64,126.84,126.59,126.8,10600.0,100.6134,100.7723,100.5736,100.7405,10600.0
2014-11-03 11:10:00,126.75,126.8,126.48,126.48,7700.0,100.7007,100.7405,100.4862,100.4862,7700.0
2014-11-03 11:20:00,126.47,126.5,126.37,126.44,3600.0,100.4783,100.5021,100.3988,100.4545,3600.0
2014-11-03 11:30:00,126.41,126.58,126.34,126.56,6200.0,100.4306,100.5657,100.375,100.5498,6200.0
2014-11-03 11:40:00,126.53,126.7,126.53,126.66,4500.0,100.526,100.661,100.526,100.6292,4500.0
2014-11-03 11:50:00,126.64,126.72,126.55,126.62,7000.0,100.6134,100.6769,100.5418,100.5975,7000.0
2014-11-03 12:00:00,126.6,126.76,126.55,126.76,5000.0,100.5816,100.7087,100.5418,100.7087,5000.0
2014-11-03 12:10:00,126.75,126.77,126.64,126.74,7900.0,100.7007,100.7166,100.6134,100.6928,7900.0
2014-11-03 12:20:00,126.73,126.79,126.68,126.73,3600.0,100.6849,100.7325,100.6451,100.6849,3600.0
2014-11-03 12:30:00,126.72,126.77,126.65,126.75,4800.0,100.6769,100.7166,100.6213,100.7007,4800.0
2014-11-03 12:40:00,126.66,126.78,126.65,126.73,1300.0,100.6292,100.7246,100.6213,100.6849,1300.0
2014-11-03 12:50:00,126.67,126.91,126.63,126.88,7400.0,100.6372,100.8279,100.6054,100.804,7400.0
2014-11-03 13:00:00,126.86,126.87,126.69,126.8,3800.0,100.7881,100.7961,100.6531,100.7405,3800.0
2014-11-03 13:10:00,126.8,126.91,126.73,126.83,4500.0,100.7405,100.8279,100.6849,100.7643,4500.0
2014-11-03 13:20:00,126.8,126.94,126.77,126.86,8000.0,100.7405,100.8517,100.7166,100.7881,8000.0
2014-11-03 13:30:00,126.86,126.87,126.77,126.77,6100.0,100.7881,100.7961,100.7166,100.7166,6100.0
2014-11-03 13:40:00,126.77,126.81,126.7,126.76,3600.0,100.7166,100.7484,100.661,100.7087,3600.0
2014-11-03 13:50:00,126.79,126.88,126.72,126.79,8200.0,100.7325,100.804,100.6769,100.7325,8200.0
2014-11-03 14:00:00,126.76,126.87,126.72,126.73,9300.0,100.7087,100.7961,100.6769,100.6849,9300.0
2014-11-03 14:10:00,126.77,126.89,126.77,126.83,6400.0,100.7166,100.812,100.7166,100.7643,6400.0
2014-11-03 14:20:00,126.84,126.93,126.77,126.8,13300.0,100.7723,100.8438,100.7166,100.7405,13300.0
2014-11-03 14:30:00,126.74,126.74,126.45,126.46,10100.0,100.6928,100.6928,100.4624,100.4703,10100.0
2014-11-03 14:40:00,126.43,126.47,126.33,126.39,11300.0,100.4465,100.4783,100.3671,100.4147,11300.0
2014-11-03 14:50:00,126.41,126.46,126.29,126.33,11300.0,100.4306,100.4703,100.3353,100.3671,11300.0
2014-11-03 15:00:00,126.31,126.5,126.31,126.47,16000.0,100.3512,100.5021,100.3512,100.4783,16000.0
2014-11-03 15:10:00,126.49,126.5,126.32,126.37,9500.0,100.4942,100.5021,100.3591,100.3988,9500.0
2014-11-03 15:20:00,126.37,126.39,126.05,126.06,11400.0,100.3988,100.4147,100.1446,100.1526,11400.0
2014-11-03 15:30:00,126.03,126.29,126.03,126.2,21100.0,100.1287,100.3353,100.1287,100.2638,21100.0
2014-11-03 15:40:00,126.21,126.42,126.2,126.29,31900.0,100.2717,100.4386,100.2638,100.3353,31900.0
2014-11-03 15:50:00,126.31,126.48,126.21,126.43,47800.0,100.3512,100.4862,100.2717,100.4465,47800.0
2014-11-04 09:30:00,126.47,127.0,126.15,126.6,28800.0,100.4783,100.8994,100.2241,100.5816,28800.0
2014-11-04 09:40:00,126.6,127.0,126.4,127.0,15300.0,100.5816,100.8994,100.4227,100.8994,15300.0
2014-11-04 09:50:00,126.99,127.32,126.82,127.23,17900.0,100.8914,101.1536,100.7564,101.0821,17900.0
2014-11-04 10:00:00,127.28,127.39,127.09,127.19,20600.0,101.1218,101.2092,100.9709,101.0503,20600.0
2014-11-04 10:10:00,127.19,127.25,126.88,127.05,17700.0,101.0503,101.098,100.804,100.9391,17700.0
2014-11-04 10:20:00,126.99,127.2,126.71,126.71,13600.0,100.8914,101.0583,100.669,100.669,13600.0
2014-11-04 10:30:00,126.75,127.02,126.71,126.95,45000.0,100.7007,100.9153,100.669,100.8596,45000.0
2014-11-04 10:40:00,126.95,127.13,126.9,127.06,36800.0,100.8596,101.0027,100.8199,100.947,36800.0
2014-11-04 10:50:00,127.06,127.23,126.81,126.86,100300.0,100.947,101.0821,100.7484,100.7881,100300.0
2014-11-04 11:00:00,126.86,126.89,126.34,126.34,59000.0,100.7881,100.812,100.375,100.375,59000.0
2014-11-04 11:10:00,126.3,126.63,126.24,126.59,19000.0,100.3432,100.6054,100.2956,100.5736,19000.0
2014-11-04 11:20:00,126.57,127.06,126.55,127.06,21200.0,100.5577,100.947,100.5418,100.947,21200.0
2014-11-04 11:30:00,127.03,127.03,126.77,126.78,17500.0,100.9232,100.9232,100.7166,100.7246,17500.0
2014-11-04 11:40:00,126.78,126.8,126.62,126.79,8700.0,100.7246,100.7405,100.5975,100.7325,8700.0
2014-11-04 11:50:00,126.81,126.91,126.65,126.91,15300.0,100.7484,100.8279,100.6213,100.8279,15300.0
2014-11-04 12:00:00,126.89,127.2,126.89,127.16,30700.0,100.812,101.0583,100.812,101.0265,30700.0
2014-11-04 12:10:00,127.16,127.21,127.09,127.09,12000.0,101.0265,101.0662,100.9709,100.9709,12000.0
2014-11-04 12:20:00,127.09,127.21,127.03,127.1,13600.0,100.9709,101.0662,100.9232,100.9788,13600.0
2014-11-04 12:30:00,127.1,127.14,127.0,127.02,3900.0,100.9788,101.0106,100.8994,100.9153,3900.0
2014-11-04 12:40:00,126.99,127.38,126.99,127.33,13100.0,100.8914,101.2013,100.8914,101.1615,13100.0
2014-11-04 12:50:00,127.35,127.37,127.25,127.36,8000.0,101.1774,101.1933,101.098,101.1854,8000.0
2014-11-04 13:00:00,127.37,127.41,127.28,127.31,6200.0,101.1933,101.2251,101.1218,101.1457,6200.0
2014-11-04 13:10:00,127.32,127.42,127.22,127.22,4600.0,101.1536,101.2331,101.0742,101.0742,4600.0
2014-11-04 13:20:00,127.19,127.38,127.14,127.38,8900.0,101.0503,101.2013,101.0106,101.2013,8900.0
2014-11-04 13:30:00,127.35,127.36,127.17,127.2,20800.0,101.1774,101.1854,101.0344,101.0583,20800.0
2014-11-04 13:40:00,127.2,127.45,127.17,127.45,11900.0,101.0583,101.2569,101.0344,101.2569,11900.0
2014-11-04 13:50:00,127.45,127.8,127.45,127.74,14500.0,101.2569,101.535,101.2569,101.4873,14500.0
2014-11-04 14:00:00,127.72,127.81,127.57,127.6,20000.0,101.4714,101.5429,101.3522,101.3761,20000.0
2014-11-04 14:10:00,127.62,127.72,127.59,127.65,10400.0,101.3919,101.4714,101.3681,101.4158,10400.0
2014-11-04 14:20:00,127.67,127.72,127.57,127.6,16900.0,101.4317,101.4714,101.3522,101.3761,16900.0
2014-11-04 14:30:00,127.59,127.67,127.56,127.63,14500.0,101.3681,101.4317,101.3443,101.3999,14500.0
2014-11-04 14:40:00,127.65,127.65,127.49,127.57,16500.0,101.4158,101.4158,101.2887,101.3522,16500.0
2014-11-04 14:50:00,127.55,127.85,127.53,127.85,17700.0,101.3363,101.5747,101.3204,101.5747,17700.0
2014-11-04 15:00:00,127.82,127.85,127.71,127.83,22800.0,101.5508,101.5747,101.4635,101.5588,22800.0
2014-11-04 15:10:00,127.83,127.83,127.67,127.77,19600.0,101.5588,101.5588,101.4317,101.5111,19600.0
2014-11-04 15:20:00,127.81,127.85,127.62,127.71,28100.0,101.5429,101.5747,101.3919,101.4635,28100.0
2014-11-04 15:30:00,127.74,127.89,127.73,127.81,32400.0,101.4873,101.6065,101.4793,101.5429,32400.0
2014-11-04 15:40:00,127.8,128.0,127.78,127.95,29300.0,101.535,101.6939,101.5191,101.6541,29300.0
2014-11-04 15:50:00,127.96,127.99,127.88,127.95,66500.0,101.6621,101.6859,101.5985,101.6541,66500.0
2014-11-05 09:30:00,128.57,129.22,128.35,128.71,38300.0,102.1467,102.6631,101.9719,102.2579,38300.0
2014-11-05 09:40:00,128.81,128.81,128.27,128.55,13000.0,102.3374,102.3374,101.9084,102.1308,13000.0
2014-11-05 09:50:00,128.54,129.09,128.53,129.09,18100.0,102.1229,102.5598,102.1149,102.5598,18100.0
2014-11-05 10:00:00,129.09,129.38,128.9,129.3,16200.0,102.5598,102.7902,102.4089,102.7267,16200.0
2014-11-05 10:10:00,129.37,129.37,128.91,129.1,17300.0,102.7823,102.7823,102.4168,102.5678,17300.0
2014-11-05 10:20:00,129.04,129.08,128.71,128.8,16300.0,102.5201,102.5519,102.2579,102.3294,16300.0
2014-11-05 10:30:00,128.85,128.94,128.7,128.9,19900.0,102.3692,102.4407,102.25,102.4089,19900.0
2014-11-05 10:40:00,128.86,128.87,128.6,128.7,13600.0,102.3771,102.3851,102.1705,102.25,13600.0
2014-11-05 10:50:00,128.75,128.87,128.66,128.71,23600.0,102.2897,102.3851,102.2182,102.2579,23600.0
2014-11-05 11:00:00,128.68,128.88,128.57,128.6,33900.0,102.2341,102.393,102.1467,102.1705,33900.0
2014-11-05 11:10:00,128.63,128.68,128.49,128.49,21200.0,102.1944,102.2341,102.0831,102.0831,21200.0
2014-11-05 11:20:00,128.5,128.54,128.34,128.41,14400.0,102.0911,102.1229,101.964,102.0196,14400.0
2014-11-05 11:30:00,128.33,128.52,128.2,128.21,6300.0,101.956,102.107,101.8527,101.8607,6300.0
2014-11-05 11:40:00,128.17,128.21,128.01,128.13,19700.0,101.8289,101.8607,101.7018,101.7971,19700.0
2014-11-05 11:50:00,128.12,128.44,128.11,128.44,11500.0,101.7892,102.0434,101.7812,102.0434,11500.0
2014-11-05 12:00:00,128.43,128.53,128.26,128.28,13800.0,102.0355,102.1149,101.9004,101.9163,13800.0
2014-11-05 12:10:00,128.27,128.35,128.19,128.19,15200.0,101.9084,101.9719,101.8448,101.8448,15200.0
2014-11-05 12:20:00,128.25,128.28,128.17,128.17,23100.0,101.8925,101.9163,101.8289,101.8289,23100.0
2014-11-05 12:30:00,128.22,128.34,128.18,128.23,9100.0,101.8686,101.964,101.8369,101.8766,9100.0
2014-11-05 12:40:00,128.26,128.32,128.19,128.28,4400.0,101.9004,101.9481,101.8448,101.9163,4400.0
2014-11-05 12:50:00,128.25,128.28,128.21,128.26,2400.0,101.8925,101.9163,101.8607,101.9004,2400.0
2014-11-05 13:00:00,128.28,128.33,128.25,128.28,6700.0,101.9163,101.956,101.8925,101.9163,6700.0
2014-11-05 13:10:00,128.28,128.37,128.25,128.25,8300.0,101.9163,101.9878,101.8925,101.8925,8300.0
2014-11-05 13:20:00,128.2,128.25,128.14,128.25,5100.0,101.8527,101.8925,101.8051,101.8925,5100.0
2014-11-05 13:30:00,128.27,128.34,128.02,128.02,9800.0,101.9084,101.964,101.7097,101.7097,9800.0
2014-11-05 13:40:00,128.02,128.02,127.87,127.95,6500.0,101.7097,101.7097,101.5906,101.6541,6500.0
2014-11-05 13:50:00,127.97,128.04,127.92,127.94,12800.0,101.67,101.7256,101.6303,101.6462,12800.0
2014-11-05 14:00:00,127.92,128.0,127.85,127.85,13100.0,101.6303,101.6939,101.5747,101.5747,13100.0
2014-11-05 14:10:00,127.85,128.01,127.85,127.94,18600.0,101.5747,101.7018,101.5747,101.6462,18600.0
2014-11-05 14:20:00,127.96,128.16,127.96,128.13,8400.0,101.6621,101.821,101.6621,101.7971,8400.0
2014-11-05 14:30:00,128.15,128.23,128.08,128.13,19300.0,101.813,101.8766,101.7574,101.7971,19300.0
2014-11-05 14:40:00,128.16,128.17,128.07,128.08,13000.0,101.821,101.8289,101.7495,101.7574,13000.0
2014-11-05 14:50:00,128.14,128.26,128.09,128.26,22300.0,101.8051,101.9004,101.7654,101.9004,22300.0
2014-11-05 15:00:00,128.22,128.32,128.11,128.11,26100.0,101.8686,101.9481,101.7812,101.7812,26100.0
2014-11-05 15:10:00,128.14,128.26,128.13,128.23,27000.0,101.8051,101.9004,101.7971,101.8766,27000.0
2014-11-05 15:20:00,128.26,128.32,128.19,128.29,16800.0,101.9004,101.9481,101.8448,101.9243,16800.0
2014-11-05 15:30:00,128.26,128.4,128.18,128.37,12400.0,101.9004,102.0116,101.8369,101.9878,12400.0
2014-11-05 15:40:00,128.38,128.5,128.32,128.47,20100.0,101.9958,102.0911,101.9481,102.0673,20100.0
2014-11-05 15:50:00,128.48,128.6,128.46,128.56,40100.0,102.0752,102.1705,102.0593,102.1388,40100.0
2014-11-06 09:30:00,128.4,128.83,128.12,128.19,18500.0,102.4707,102.8139,102.2472,102.3031,18500.0
2014-11-06 09:40:00,128.13,128.38,128.06,128.33,15200.0,102.2552,102.4547,102.1994,102.4148,15200.0
2014-11-06 09:50:00,128.3,128.3,127.88,128.05,15800.0,102.3909,102.3909,102.0557,102.1914,15800.0
2014-11-06 10:00:00,127.98,128.07,127.62,127.69,21200.0,102.1355,102.2073,101.8482,101.9041,21200.0
2014-11-06 10:10:00,127.69,127.78,127.47,127.47,21200.0,101.9041,101.9759,101.7285,101.7285,21200.0
2014-11-06 10:20:00,127.51,127.84,127.49,127.75,17600.0,101.7604,102.0238,101.7445,101.952,17600.0
2014-11-06 10:30:00,127.78,128.04,127.54,128.0,22800.0,101.9759,102.1834,101.7844,102.1515,22800.0
2014-11-06 10:40:00,127.98,128.16,127.98,128.07,12600.0,102.1355,102.2792,102.1355,102.2073,12600.0
2014-11-06 10:50:00,128.06,128.22,128.02,128.21,14100.0,102.1994,102.327,102.1674,102.3191,14100.0
2014-11-06 11:00:00,128.19,128.52,128.19,128.41,11900.0,102.3031,102.5665,102.3031,102.4787,11900.0
2014-11-06 11:10:00,128.43,128.43,128.11,128.26,17400.0,102.4946,102.4946,102.2393,102.359,17400.0
2014-11-06 11:20:00,128.26,128.35,128.21,128.31,12400.0,102.359,102.4308,102.3191,102.3989,12400.0
2014-11-06 11:30:00,128.28,128.4,128.2,128.2,10800.0,102.3749,102.4707,102.3111,102.3111,10800.0
2014-11-06 11:40:00,128.23,128.42,128.15,128.17,13400.0,102.335,102.4867,102.2712,102.2871,13400.0
2014-11-06 11:50:00,128.21,128.29,128.07,128.29,13800.0,102.3191,102.3829,102.2073,102.3829,13800.0
2014-11-06 12:00:00,128.25,128.27,128.13,128.18,10700.0,102.351,102.3669,102.2552,102.2951,10700.0
2014-11-06 12:10:00,128.19,128.48,128.18,128.37,7300.0,102.3031,102.5345,102.2951,102.4468,7300.0
2014-11-06 12:20:00,128.44,128.45,128.34,128.38,3800.0,102.5026,102.5106,102.4228,102.4547,3800.0
2014-11-06 12:30:00,128.36,128.48,128.36,128.36,5100.0,102.4388,102.5345,102.4388,102.4388,5100.0
2014-11-06 12:40:00,128.36,128.44,128.31,128.42,2800.0,102.4388,102.5026,102.3989,102.4867,2800.0
2014-11-06 12:50:00,128.49,128.49,128.36,128.41,4400.0,102.5425,102.5425,102.4388,102.4787,4400.0
2014-11-06 13:00:00,128.44,128.49,128.35,128.37,5600.0,102.5026,102.5425,102.4308,102.4468,5600.0
2014-11-06 13:10:00,128.38,128.4,128.34,128.36,7600.0,102.4547,102.4707,102.4228,102.4388,7600.0
2014-11-06 13:20:00,128.35,128.53,128.34,128.53,7900.0,102.4308,102.5744,102.4228,102.5744,7900.0
2014-11-06 13:30:00,128.5,128.57,128.47,128.57,5800.0,102.5505,102.6064,102.5266,102.6064,5800.0
2014-11-06 13:40:00,128.58,128.58,128.38,128.41,9300.0,102.6143,102.6143,102.4547,102.4787,9300.0
2014-11-06 13:50:00,128.43,128.59,128.43,128.59,5700.0,102.4946,102.6223,102.4946,102.6223,5700.0
2014-11-06 14:00:00,128.59,128.6,128.51,128.54,8700.0,102.6223,102.6303,102.5585,102.5824,8700.0
2014-11-06 14:10:00,128.53,128.68,128.52,128.64,8500.0,102.5744,102.6941,102.5665,102.6622,8500.0
2014-11-06 14:20:00,128.64,128.78,128.63,128.77,11600.0,102.6622,102.774,102.6542,102.766,11600.0
2014-11-06 14:30:00,128.75,128.81,128.6,128.63,7100.0,102.75,102.7979,102.6303,102.6542,7100.0
2014-11-06 14:40:00,128.65,128.72,128.64,128.68,8100.0,102.6702,102.7261,102.6622,102.6941,8100.0
2014-11-06 14:50:00,128.69,128.87,128.69,128.85,13000.0,102.7021,102.8458,102.7021,102.8298,13000.0
2014-11-06 15:00:00,128.86,128.86,128.74,128.81,11700.0,102.8378,102.8378,102.742,102.7979,11700.0
2014-11-06 15:10:00,128.81,128.85,128.72,128.84,17100.0,102.7979,102.8298,102.7261,102.8218,17100.0
2014-11-06 15:20:00,128.84,128.86,128.72,128.75,12200.0,102.8218,102.8378,102.7261,102.75,12200.0
2014-11-06 15:30:00,128.75,128.79,128.68,128.73,24700.0,102.75,102.7819,102.6941,102.7341,24700.0
2014-11-06 15:40:00,128.72,128.98,128.71,128.98,23300.0,102.7261,102.9336,102.7181,102.9336,23300.0
2014-11-06 15:50:00,128.98,129.0,128.81,128.86,61000.0,102.9336,102.9495,102.7979,102.8378,61000.0
2014-11-07 09:30:00,128.43,129.0,128.0,128.31,25300.0,102.4946,102.9495,102.1515,102.3989,25300.0
2014-11-07 09:40:00,128.23,128.26,127.67,128.26,15500.0,102.335,102.359,101.8881,102.359,15500.0
2014-11-07 09:50:00,128.38,128.46,128.06,128.46,6500.0,102.4547,102.5186,102.1994,102.5186,6500.0
2014-11-07 10:00:00,128.46,128.87,128.37,128.8,19700.0,102.5186,102.8458,102.4468,102.7899,19700.0
2014-11-07 10:10:00,128.9,129.0,128.7,128.94,20400.0,102.8697,102.9495,102.7101,102.9016,20400.0
2014-11-07 10:20:00,128.93,129.01,128.78,129.01,7300.0,102.8937,102.9575,102.774,102.9575,7300.0
2014-11-07 10:30:00,129.0,129.14,128.74,129.1,21600.0,102.9495,103.0613,102.742,103.0293,21600.0
2014-11-07 10:40:00,129.05,129.24,129.03,129.19,15200.0,102.9894,103.1411,102.9735,103.1012,15200.0
2014-11-07 10:50:00,129.16,129.41,129.12,129.32,11500.0,103.0772,103.2767,103.0453,103.2049,11500.0
2014-11-07 11:00:00,129.36,129.44,129.24,129.24,12900.0,103.2368,103.3007,103.1411,103.1411,12900.0
2014-11-07 11:10:00,129.22,129.28,129.13,129.21,11700.0,103.1251,103.173,103.0533,103.1171,11700.0
2014-11-07 11:20:00,129.21,129.33,129.2,129.27,9100.0,103.1171,103.2129,103.1091,103.165,9100.0
2014-11-07 11:30:00,129.28,129.37,129.17,129.25,11900.0,103.173,103.2448,103.0852,103.149,11900.0
2014-11-07 11:40:00,129.26,129.27,129.19,129.27,6000.0,103.157,103.165,103.1012,103.165,6000.0
2014-11-07 11:50:00,129.27,129.35,129.19,129.19,6700.0,103.165,103.2288,103.1012,103.1012,6700.0
2014-11-07 12:00:00,129.22,129.26,129.16,129.21,8600.0,103.1251,103.157,103.0772,103.1171,8600.0
2014-11-07 12:10:00,129.22,129.26,129.12,129.21,10200.0,103.1251,103.157,103.0453,103.1171,10200.0
2014-11-07 12:20:00,129.22,129.29,129.12,129.17,13700.0,103.1251,103.181,103.0453,103.0852,13700.0
2014-11-07 12:30:00,129.18,129.28,129.15,129.24,4500.0,103.0932,103.173,103.0692,103.1411,4500.0
2014-11-07 12:40:00,129.26,129.26,129.16,129.19,8600.0,103.157,103.157,103.0772,103.1012,8600.0
2014-11-07 12:50:00,129.22,129.29,129.16,129.28,4400.0,103.1251,103.181,103.0772,103.173,4400.0
2014-11-07 13:00:00,129.24,129.32,129.21,129.22,9100.0,103.1411,103.2049,103.1171,103.1251,9100.0
2014-11-07 13:10:00,129.2,129.29,129.17,129.29,6800.0,103.1091,103.181,103.0852,103.181,6800.0
2014-11-07 13:20:00,129.29,129.29,129.21,129.25,6200.0,103.181,103.181,103.1171,103.149,6200.0
2014-11-07 13:30:00,129.23,129.36,129.23,129.3,15100.0,103.1331,103.2368,103.1331,103.1889,15100.0
2014-11-07 13:40:00,129.31,129.31,129.18,129.21,12700.0,103.1969,103.1969,103.0932,103.1171,12700.0
2014-11-07 13:50:00,129.21,129.26,129.15,129.15,7400.0,103.1171,103.157,103.0692,103.0692,7400.0
2014-11-07 14:00:00,129.17,129.21,129.15,129.2,7800.0,103.0852,103.1171,103.0692,103.1091,7800.0
2014-11-07 14:10:00,129.18,129.23,129.15,129.2,8500.0,103.0932,103.1331,103.0692,103.1091,8500.0
2014-11-07 14:20:00,129.19,129.2,129.0,129.12,9300.0,103.1012,103.1091,102.9495,103.0453,9300.0
2014-11-07 14:30:00,129.11,129.13,129.07,129.12,7600.0,103.0373,103.0533,103.0054,103.0453,7600.0
2014-11-07 14:40:00,129.13,129.21,129.13,129.18,9200.0,103.0533,103.1171,103.0533,103.0932,9200.0
2014-11-07 14:50:00,129.16,129.16,128.92,128.98,5600.0,103.0772,103.0772,102.8857,102.9336,5600.0
2014-11-07 15:00:00,128.97,129.07,128.97,129.02,10400.0,102.9256,103.0054,102.9256,102.9655,10400.0
2014-11-07 15:10:00,129.0,129.01,128.83,128.85,12000.0,102.9495,102.9575,102.8139,102.8298,12000.0
2014-11-07 15:20:00,128.86,128.93,128.83,128.84,8900.0,102.8378,102.8937,102.8139,102.8218,8900.0
2014-11-07 15:30:00,128.85,128.97,128.75,128.91,22300.0,102.8298,102.9256,102.75,102.8777,22300.0
2014-11-07 15:40:00,128.93,129.03,128.91,128.92,27000.0,102.8937,102.9735,102.8777,102.8857,27000.0
2014-11-07 15:50:00,128.94,129.1,128.82,129.07,62500.0,102.9016,103.0293,102.8059,103.0054,62500.0
2014-11-10 09:30:00,128.6,129.09,128.47,128.96,15400.0,102.6303,103.0214,102.5266,102.9176,15400.0
2014-11-10 09:40:00,129.05,129.27,128.72,129.18,8000.0,102.9894,103.165,102.7261,103.0932,8000.0
2014-11-10 09:50:00,129.15,129.71,129.15,129.7,11200.0,103.0692,103.5161,103.0692,103.5082,11200.0
2014-11-10 10:00:00,129.64,129.98,129.58,129.64,49300.0,103.4603,103.7316,103.4124,103.4603,49300.0
2014-11-10 10:10:00,129.64,129.72,129.46,129.46,15100.0,103.4603,103.5241,103.3166,103.3166,15100.0
2014-11-10 10:20:00,129.45,129.48,129.26,129.43,14000.0,103.3087,103.3326,103.157,103.2927,14000.0
2014-11-10 10:30:00,129.43,129.63,129.38,129.38,30500.0,103.2927,103.4523,103.2528,103.2528,30500.0
2014-11-10 10:40:00,129.45,129.84,129.39,129.79,26400.0,103.3087,103.6199,103.2608,103.58,26400.0
2014-11-10 10:50:00,129.79,129.94,129.75,129.81,13200.0,103.58,103.6997,103.5481,103.596,13200.0
2014-11-10 11:00:00,129.82,129.89,129.69,129.69,17300.0,103.6039,103.6598,103.5002,103.5002,17300.0
2014-11-10 11:10:00,129.71,129.79,129.68,129.72,13600.0,103.5161,103.58,103.4922,103.5241,13600.0
2014-11-10 11:20:00,129.71,129.77,129.62,129.77,12800.0,103.5161,103.564,103.4443,103.564,12800.0
2014-11-10 11:30:00,129.79,129.87,129.73,129.85,8500.0,103.58,103.6438,103.5321,103.6279,8500.0
2014-11-10 11:40:00,129.85,129.9,129.76,129.83,6500.0,103.6279,103.6678,103.5561,103.6119,6500.0
2014-11-10 11:50:00,129.84,129.92,129.8,129.82,7600.0,103.6199,103.6837,103.588,103.6039,7600.0
2014-11-10 12:00:00,129.8,129.91,129.76,129.87,5000.0,103.588,103.6758,103.5561,103.6438,5000.0
2014-11-10 12:10:00,129.85,129.89,129.73,129.76,8600.0,103.6279,103.6598,103.5321,103.5561,8600.0
2014-11-10 12:20:00,129.77,129.78,129.53,129.56,10500.0,103.564,103.572,103.3725,103.3964,10500.0
2014-11-10 12:30:00,129.57,129.64,129.47,129.47,9700.0,103.4044,103.4603,103.3246,103.3246,9700.0
2014-11-10 12:40:00,129.46,129.56,129.42,129.54,6600.0,103.3166,103.3964,103.2847,103.3805,6600.0
2014-11-10 12:50:00,129.56,129.68,129.5,129.67,7000.0,103.3964,103.4922,103.3486,103.4842,7000.0
2014-11-10 13:00:00,129.65,129.72,129.57,129.67,8400.0,103.4683,103.5241,103.4044,103.4842,8400.0
2014-11-10 13:10:00,129.68,129.74,129.65,129.74,8800.0,103.4922,103.5401,103.4683,103.5401,8800.0
2014-11-10 13:20:00,129.74,129.81,129.71,129.74,8800.0,103.5401,103.596,103.5161,103.5401,8800.0
2014-11-10 13:30:00,129.77,129.87,129.75,129.82,10300.0,103.564,103.6438,103.5481,103.6039,10300.0
2014-11-10 13:40:00,129.8,129.91,129.76,129.82,7900.0,103.588,103.6758,103.5561,103.6039,7900.0
2014-11-10 13:50:00,129.83,129.83,129.72,129.81,6800.0,103.6119,103.6119,103.5241,103.596,6800.0
2014-11-10 14:00:00,129.81,129.96,129.77,129.96,7600.0,103.596,103.7157,103.564,103.7157,7600.0
2014-11-10 14:10:00,129.95,130.1,129.94,130.05,28600.0,103.7077,103.8274,103.6997,103.7875,28600.0
2014-11-10 14:20:00,130.04,130.21,130.03,130.05,13200.0,103.7795,103.9152,103.7715,103.7875,13200.0
2014-11-10 14:30:00,130.05,130.07,129.98,129.98,11700.0,103.7875,103.8034,103.7316,103.7316,11700.0
2014-11-10 14:40:00,129.98,130.0,129.87,129.9,17700.0,103.7316,103.7476,103.6438,103.6678,17700.0
2014-11-10 14:50:00,129.89,130.01,129.87,130.0,13700.0,103.6598,103.7556,103.6438,103.7476,13700.0
2014-11-10 15:00:00,130.01,130.09,129.95,130.01,12200.0,103.7556,103.8194,103.7077,103.7556,12200.0
2014-11-10 15:10:00,130.01,130.11,130.0,130.06,17700.0,103.7556,103.8354,103.7476,103.7955,17700.0
2014-11-10 15:20:00,130.06,130.16,130.05,130.16,15900.0,103.7955,103.8753,103.7875,103.8753,15900.0
2014-11-10 15:30:00,130.16,130.2,130.08,130.12,30400.0,103.8753,103.9072,103.8114,103.8434,30400.0
2014-11-10 15:40:00,130.12,130.16,130.02,130.11,41200.0,103.8434,103.8753,103.7635,103.8354,41200.0
2014-11-10 15:50:00,130.11,130.22,130.06,130.21,61900.0,103.8354,103.9232,103.7955,103.9152,61900.0
2014-11-11 09:30:00,130.25,130.72,130.08,130.36,19300.0,103.9471,104.3222,103.8114,104.0349,19300.0
2014-11-11 09:40:00,130.31,130.51,130.25,130.47,26500.0,103.995,104.1546,103.9471,104.1227,26500.0
2014-11-11 09:50:00,130.45,130.79,130.42,130.65,32600.0,104.1067,104.3781,104.0828,104.2663,32600.0
2014-11-11 10:00:00,130.68,130.79,130.6,130.66,15500.0,104.2903,104.3781,104.2264,104.2743,15500.0
2014-11-11 10:10:00,130.7,130.71,130.41,130.58,20900.0,104.3062,104.3142,104.0748,104.2105,20900.0
2014-11-11 10:20:00,130.58,130.76,130.56,130.68,13200.0,104.2105,104.3541,104.1945,104.2903,13200.0
2014-11-11 10:30:00,130.66,130.75,130.53,130.53,14500.0,104.2743,104.3461,104.1706,104.1706,14500.0
2014-11-11 10:40:00,130.55,130.59,130.47,130.54,24100.0,104.1865,104.2184,104.1227,104.1785,24100.0
2014-11-11 10:50:00,130.54,130.64,130.45,130.51,11700.0,104.1785,104.2583,104.1067,104.1546,11700.0
2014-11-11 11:00:00,130.5,130.54,130.4,130.5,10000.0,104.1466,104.1785,104.0668,104.1466,10000.0
2014-11-11 11:10:00,130.5,130.67,130.5,130.63,11700.0,104.1466,104.2823,104.1466,104.2504,11700.0
2014-11-11 11:20:00,130.61,130.81,130.61,130.74,16100.0,104.2344,104.394,104.2344,104.3381,16100.0
2014-11-11 11:30:00,130.74,130.81,130.69,130.69,9400.0,104.3381,104.394,104.2982,104.2982,9400.0
2014-11-11 11:40:00,130.7,130.78,130.63,130.63,9500.0,104.3062,104.3701,104.2504,104.2504,9500.0
2014-11-11 11:50:00,130.67,130.71,130.55,130.55,9700.0,104.2823,104.3142,104.1865,104.1865,9700.0
2014-11-11 12:00:00,130.55,130.65,130.45,130.47,9400.0,104.1865,104.2663,104.1067,104.1227,9400.0
2014-11-11 12:10:00,130.46,130.54,130.38,130.53,11200.0,104.1147,104.1785,104.0508,104.1706,11200.0
2014-11-11 12:20:00,130.54,130.59,130.46,130.47,7100.0,104.1785,104.2184,104.1147,104.1227,7100.0
2014-11-11 12:30:00,130.5,130.64,130.5,130.58,8100.0,104.1466,104.2583,104.1466,104.2105,8100.0
2014-11-11 12:40:00,130.6,130.65,130.46,130.47,7200.0,104.2264,104.2663,104.1147,104.1227,7200.0
2014-11-11 12:50:00,130.48,130.59,130.48,130.5,5000.0,104.1307,104.2184,104.1307,104.1466,5000.0
2014-11-11 13:00:00,130.51,130.53,130.42,130.46,7500.0,104.1546,104.1706,104.0828,104.1147,7500.0
2014-11-11 13:10:00,130.47,130.47,130.33,130.41,6800.0,104.1227,104.1227,104.0109,104.0748,6800.0
2014-11-11 13:20:00,130.4,130.51,130.31,130.45,7900.0,104.0668,104.1546,103.995,104.1067,7900.0
2014-11-11 13:30:00,130.46,130.46,130.34,130.37,9100.0,104.1147,104.1147,104.0189,104.0429,9100.0
2014-11-11 13:40:00,130.35,130.36,130.2,130.21,5800.0,104.0269,104.0349,103.9072,103.9152,5800.0
2014-11-11 13:50:00,130.24,130.37,130.24,130.33,7700.0,103.9391,104.0429,103.9391,104.0109,7700.0
2014-11-11 14:00:00,130.34,130.36,130.25,130.31,9500.0,104.0189,104.0349,103.9471,103.995,9500.0
2014-11-11 14:10:00,130.33,130.42,130.29,130.38,9100.0,104.0109,104.0828,103.979,104.0508,9100.0
2014-11-11 14:20:00,130.38,130.38,130.28,130.32,10700.0,104.0508,104.0508,103.971,104.003,10700.0
2014-11-11 14:30:00,130.32,130.34,130.22,130.23,12100.0,104.003,104.0189,103.9232,103.9311,12100.0
2014-11-11 14:40:00,130.23,130.27,130.2,130.24,13900.0,103.9311,103.9631,103.9072,103.9391,13900.0
2014-11-11 14:50:00,130.24,130.24,130.13,130.17,11100.0,103.9391,103.9391,103.8513,103.8833,11100.0
2014-11-11 15:00:00,130.18,130.27,130.13,130.24,16400.0,103.8912,103.9631,103.8513,103.9391,16400.0
2014-11-11 15:10:00,130.24,130.29,130.2,130.29,16900.0,103.9391,103.979,103.9072,103.979,16900.0
2014-11-11 15:20:00,130.3,130.33,130.27,130.27,22400.0,103.987,104.0109,103.9631,103.9631,22400.0
2014-11-11 15:30:00,130.28,130.4,130.25,130.38,25700.0,103.971,104.0668,103.9471,104.0508,25700.0
2014-11-11 15:40:00,130.39,130.54,130.39,130.47,35200.0,104.0588,104.1785,104.0588,104.1227,35200.0
2014-11-11 15:50:00,130.47,130.51,130.26,130.36,75000.0,104.1227,104.1546,103.9551,104.0349,75000.0
2014-11-12 09:30:00,129.9,130.27,129.62,130.15,20000.0,103.6678,103.9631,103.4443,103.8673,20000.0
2014-11-12 09:40:00,130.11,130.52,130.07,130.5,10800.0,103.8354,104.1626,103.8034,104.1466,10800.0
2014-11-12 09:50:00,130.34,130.45,129.84,130.28,19000.0,104.0189,104.1067,103.6199,103.971,19000.0
2014-11-12 10:00:00,130.26,130.55,130.26,130.51,7400.0,103.9551,104.1865,103.9551,104.1546,7400.0
2014-11-12 10:10:00,130.54,130.57,130.3,130.35,10400.0,104.1785,104.2025,103.987,104.0269,10400.0
2014-11-12 10:20:00,130.38,130.43,130.15,130.16,8100.0,104.0508,104.0908,103.8673,103.8753,8100.0
2014-11-12 10:30:00,130.17,130.17,130.01,130.03,7700.0,103.8833,103.8833,103.7556,103.7715,7700.0
2014-11-12 10:40:00,130.02,130.19,130.01,130.19,7400.0,103.7635,103.8992,103.7556,103.8992,7400.0
2014-11-12 10:50:00,130.15,130.22,130.04,130.04,5400.0,103.8673,103.9232,103.7795,103.7795,5400.0
2014-11-12 11:00:00,130.03,130.05,129.81,129.81,5500.0,103.7715,103.7875,103.596,103.596,5500.0
2014-11-12 11:10:00,129.8,129.8,129.65,129.65,9900.0,103.588,103.588,103.4683,103.4683,9900.0
2014-11-12 11:20:00,129.65,129.82,129.65,129.72,15700.0,103.4683,103.6039,103.4683,103.5241,15700.0
2014-11-12 11:30:00,129.77,130.05,129.77,129.98,5100.0,103.564,103.7875,103.564,103.7316,5100.0
2014-11-12 11:40:00,129.98,130.14,129.98,130.07,11500.0,103.7316,103.8593,103.7316,103.8034,11500.0
2014-11-12 11:50:00,130.09,130.12,129.99,130.07,12300.0,103.8194,103.8434,103.7396,103.8034,12300.0
2014-11-12 12:00:00,130.04,130.09,129.99,130.03,14400.0,103.7795,103.8194,103.7396,103.7715,14400.0
2014-11-12 12:10:00,130.03,130.03,129.9,130.03,6500.0,103.7715,103.7715,103.6678,103.7715,6500.0
2014-11-12 12:20:00,130.01,130.08,130.0,130.0,6300.0,103.7556,103.8114,103.7476,103.7476,6300.0
2014-11-12 12:30:00,130.01,130.07,129.92,129.95,5000.0,103.7556,103.8034,103.6837,103.7077,5000.0
2014-11-12 12:40:00,129.91,129.97,129.89,129.89,4800.0,103.6758,103.7236,103.6598,103.6598,4800.0
2014-11-12 12:50:00,129.89,129.96,129.88,129.95,7300.0,103.6598,103.7157,103.6518,103.7077,7300.0
2014-11-12 13:00:00,129.95,129.99,129.83,129.83,3800.0,103.7077,103.7396,103.6119,103.6119,3800.0
2014-11-12 13:10:00,129.88,129.98,129.84,129.9,3400.0,103.6518,103.7316,103.6199,103.6678,3400.0
2014-11-12 13:20:00,129.88,129.98,129.88,129.95,4700.0,103.6518,103.7316,103.6518,103.7077,4700.0
2014-11-12 13:30:00,129.96,129.98,129.89,129.93,4300.0,103.7157,103.7316,103.6598,103.6917,4300.0
2014-11-12 13:40:00,129.96,130.0,129.85,129.92,5000.0,103.7157,103.7476,103.6279,103.6837,5000.0
2014-11-12 13:50:00,129.9,129.9,129.81,129.86,4900.0,103.6678,103.6678,103.596,103.6359,4900.0
2014-11-12 14:00:00,129.87,129.97,129.87,129.94,6700.0,103.6438,103.7236,103.6438,103.6997,6700.0
2014-11-12 14:10:00,129.94,130.05,129.91,130.02,5800.0,103.6997,103.7875,103.6758,103.7635,5800.0
2014-11-12 14:20:00,130.08,130.21,130.03,130.2,11200.0,103.8114,103.9152,103.7715,103.9072,11200.0
2014-11-12 14:30:00,130.19,130.26,130.18,130.22,10400.0,103.8992,103.9551,103.8912,103.9232,10400.0
2014-11-12 14:40:00,130.21,130.22,130.07,130.19,25200.0,103.9152,103.9232,103.8034,103.8992,25200.0
2014-11-12 14:50:00,130.16,130.19,130.05,130.11,6800.0,103.8753,103.8992,103.7875,103.8354,6800.0
2014-11-12 15:00:00,130.1,130.21,129.99,130.18,10800.0,103.8274,103.9152,103.7396,103.8912,10800.0
2014-11-12 15:10:00,130.16,130.25,130.07,130.2,24000.0,103.8753,103.9471,103.8034,103.9072,24000.0
2014-11-12 15:20:00,130.21,130.32,130.17,130.32,15600.0,103.9152,104.003,103.8833,104.003,15600.0
2014-11-12 15:30:00,130.31,130.42,130.26,130.38,9800.0,103.995,104.0828,103.9551,104.0508,9800.0
2014-11-12 15:40:00,130.37,130.48,130.35,130.36,18600.0,104.0429,104.1307,104.0269,104.0349,18600.0
2014-11-12 15:50:00,130.37,130.4,130.23,130.26,48800.0,104.0429,104.0668,103.9311,103.9551,48800.0
2014-11-13 09:30:00,130.26,130.88,130.26,130.43,18100.0,103.9551,104.4499,103.9551,104.0908,18100.0
2014-11-13 09:40:00,130.5,130.62,130.33,130.42,12100.0,104.1466,104.2424,104.0109,104.0828,12100.0
2014-11-13 09:50:00,130.5,130.56,130.2,130.31,11700.0,104.1466,104.1945,103.9072,103.995,11700.0
2014-11-13 10:00:00,130.37,130.41,130.2,130.3,10500.0,104.0429,104.0748,103.9072,103.987,10500.0
2014-11-13 10:10:00,130.34,130.34,130.18,130.18,12700.0,104.0189,104.0189,103.8912,103.8912,12700.0
2014-11-13 10:20:00,130.21,130.39,130.18,130.25,7100.0,103.9152,104.0588,103.8912,103.9471,7100.0
2014-11-13 10:30:00,130.32,130.58,130.32,130.58,6000.0,104.003,104.2105,104.003,104.2105,6000.0
2014-11-13 10:40:00,130.55,130.55,130.42,130.46,5200.0,104.1865,104.1865,104.0828,104.1147,5200.0
2014-11-13 10:50:00,130.5,130.53,130.28,130.28,8800.0,104.1466,104.1706,103.971,103.971,8800.0
2014-11-13 11:00:00,130.25,130.27,130.0,130.0,5300.0,103.9471,103.9631,103.7476,103.7476,5300.0
2014-11-13 11:10:00,129.99,130.02,129.8,129.97,11700.0,103.7396,103.7635,103.588,103.7236,11700.0
2014-11-13 11:20:00,130.0,130.01,129.83,129.87,7200.0,103.7476,103.7556,103.6119,103.6438,7200.0
2014-11-13 11:30:00,129.87,129.87,129.56,129.59,7000.0,103.6438,103.6438,103.3964,103.4204,7000.0
2014-11-13 11:40:00,129.57,129.73,129.52,129.68,5100.0,103.4044,103.5321,103.3645,103.4922,5100.0
2014-11-13 11:50:00,129.73,129.73,129.61,129.67,2900.0,103.5321,103.5321,103.4363,103.4842,2900.0
2014-11-13 12:00:00,129.64,129.66,129.46,129.64,3100.0,103.4603,103.4762,103.3166,103.4603,3100.0
2014-11-13 12:10:00,129.64,129.76,129.59,129.74,4800.0,103.4603,103.5561,103.4204,103.5401,4800.0
2014-11-13 12:20:00,129.71,129.89,129.71,129.87,3900.0,103.5161,103.6598,103.5161,103.6438,3900.0
2014-11-13 12:30:00,129.86,129.97,129.86,129.97,2700.0,103.6359,103.7236,103.6359,103.7236,2700.0
2014-11-13 12:40:00,129.97,129.98,129.88,129.95,9700.0,103.7236,103.7316,103.6518,103.7077,9700.0
2014-11-13 12:50:00,129.95,129.99,129.9,129.9,5400.0,103.7077,103.7396,103.6678,103.6678,5400.0
2014-11-13 13:00:00,129.92,130.0,129.76,129.79,9100.0,103.6837,103.7476,103.5561,103.58,9100.0
2014-11-13 13:10:00,129.8,129.83,129.75,129.75,5500.0,103.588,103.6119,103.5481,103.5481,5500.0
2014-11-13 13:20:00,129.78,129.79,129.52,129.62,5000.0,103.572,103.58,103.3645,103.4443,5000.0
2014-11-13 13:30:00,129.54,129.56,129.35,129.41,3300.0,103.3805,103.3964,103.2288,103.2767,3300.0
2014-11-13 13:40:00,129.42,129.49,129.38,129.49,4800.0,103.2847,103.3406,103.2528,103.3406,4800.0
2014-11-13 13:50:00,129.52,129.57,129.46,129.51,3500.0,103.3645,103.4044,103.3166,103.3565,3500.0
2014-11-13 14:00:00,129.5,129.59,129.47,129.57,4900.0,103.3486,103.4204,103.3246,103.4044,4900.0
2014-11-13 14:10:00,129.58,129.58,129.38,129.47,4700.0,103.4124,103.4124,103.2528,103.3246,4700.0
2014-11-13 14:20:00,129.47,129.49,129.38,129.48,5500.0,103.3246,103.3406,103.2528,103.3326,5500.0
2014-11-13 14:30:00,129.48,129.6,129.44,129.6,5600.0,103.3326,103.4284,103.3007,103.4284,5600.0
2014-11-13 14:40:00,129.58,129.78,129.57,129.73,5900.0,103.4124,103.572,103.4044,103.5321,5900.0
2014-11-13 14:50:00,129.75,129.83,129.74,129.76,4900.0,103.5481,103.6119,103.5401,103.5561,4900.0
2014-11-13 15:00:00,129.74,130.0,129.72,129.96,8200.0,103.5401,103.7476,103.5241,103.7157,8200.0
2014-11-13 15:10:00,129.97,130.09,129.94,130.05,10300.0,103.7236,103.8194,103.6997,103.7875,10300.0
2014-11-13 15:20:00,130.07,130.11,129.92,129.92,7600.0,103.8034,103.8354,103.6837,103.6837,7600.0
2014-11-13 15:30:00,129.92,130.34,129.87,130.23,17700.0,103.6837,104.0189,103.6438,103.9311,17700.0
2014-11-13 15:40:00,130.23,130.34,130.18,130.2,23400.0,103.9311,104.0189,103.8912,103.9072,23400.0
2014-11-13 15:50:00,130.22,130.3,129.95,130.08,58200.0,103.9232,103.987,103.7077,103.8114,58200.0
2014-11-14 09:30:00,130.03,130.25,129.94,130.1,14900.0,103.7715,103.9471,103.6997,103.8274,14900.0
2014-11-14 09:40:00,130.1,130.15,129.69,129.79,16800.0,103.8274,103.8673,103.5002,103.58,16800.0
2014-11-14 09:50:00,129.73,130.18,129.71,130.1,11500.0,103.5321,103.8912,103.5161,103.8274,11500.0
2014-11-14 10:00:00,130.05,130.27,130.04,130.21,6700.0,103.7875,103.9631,103.7795,103.9152,6700.0
2014-11-14 10:10:00,130.23,130.3,130.12,130.16,6500.0,103.9311,103.987,103.8434,103.8753,6500.0
2014-11-14 10:20:00,130.16,130.23,129.95,130.08,11600.0,103.8753,103.9311,103.7077,103.8114,11600.0
2014-11-14 10:30:00,130.05,130.09,129.81,129.93,7500.0,103.7875,103.8194,103.596,103.6917,7500.0
2014-11-14 10:40:00,129.97,130.05,129.82,130.04,14100.0,103.7236,103.7875,103.6039,103.7795,14100.0
2014-11-14 10:50:00,130.03,130.1,130.02,130.04,6100.0,103.7715,103.8274,103.7635,103.7795,6100.0
2014-11-14 11:00:00,130.05,130.09,129.96,129.96,13600.0,103.7875,103.8194,103.7157,103.7157,13600.0
2014-11-14 11:10:00,129.94,130.01,129.88,130.01,3700.0,103.6997,103.7556,103.6518,103.7556,3700.0
2014-11-14 11:20:00,130.03,130.12,129.92,129.96,6300.0,103.7715,103.8434,103.6837,103.7157,6300.0
2014-11-14 11:30:00,129.92,130.03,129.84,129.93,5100.0,103.6837,103.7715,103.6199,103.6917,5100.0
2014-11-14 11:40:00,129.92,129.92,129.72,129.72,5300.0,103.6837,103.6837,103.5241,103.5241,5300.0
2014-11-14 11:50:00,129.76,129.86,129.72,129.79,6300.0,103.5561,103.6359,103.5241,103.58,6300.0
2014-11-14 12:00:00,129.78,129.83,129.75,129.77,4400.0,103.572,103.6119,103.5481,103.564,4400.0
2014-11-14 12:10:00,129.82,129.82,129.59,129.65,4100.0,103.6039,103.6039,103.4204,103.4683,4100.0
2014-11-14 12:20:00,129.62,129.77,129.62,129.72,3900.0,103.4443,103.564,103.4443,103.5241,3900.0
2014-11-14 12:30:00,129.73,129.76,129.68,129.75,5100.0,103.5321,103.5561,103.4922,103.5481,5100.0
2014-11-14 12:40:00,129.77,129.77,129.68,129.77,3200.0,103.564,103.564,103.4922,103.564,3200.0
2014-11-14 12:50:00,129.77,129.86,129.76,129.81,13600.0,103.564,103.6359,103.5561,103.596,13600.0
2014-11-14 13:00:00,129.81,129.81,129.66,129.71,12500.0,103.596,103.596,103.4762,103.5161,12500.0
2014-11-14 13:10:00,129.71,129.73,129.66,129.66,4200.0,103.5161,103.5321,103.4762,103.4762,4200.0
2014-11-14 13:20:00,129.66,129.66,129.56,129.56,2900.0,103.4762,103.4762,103.3964,103.3964,2900.0
2014-11-14 13:30:00,129.57,129.59,129.39,129.42,10800.0,103.4044,103.4204,103.2608,103.2847,10800.0
2014-11-14 13:40:00,129.42,129.48,129.4,129.43,3800.0,103.2847,103.3326,103.2688,103.2927,3800.0
2014-11-14 13:50:00,129.45,129.46,129.31,129.38,3400.0,103.3087,103.3166,103.1969,103.2528,3400.0
2014-11-14 14:00:00,129.35,129.36,129.26,129.3,4400.0,103.2288,103.2368,103.157,103.1889,4400.0
2014-11-14 14:10:00,129.3,129.35,129.24,129.25,4300.0,103.1889,103.2288,103.1411,103.149,4300.0
2014-11-14 14:20:00,129.27,129.32,129.17,129.29,7800.0,103.165,103.2049,103.0852,103.181,7800.0
2014-11-14 14:30:00,129.3,129.37,129.18,129.28,5700.0,103.1889,103.2448,103.0932,103.173,5700.0
2014-11-14 14:40:00,129.28,129.35,129.23,129.24,5400.0,103.173,103.2288,103.1331,103.1411,5400.0
2014-11-14 14:50:00,129.25,129.29,129.19,129.25,6000.0,103.149,103.181,103.1012,103.149,6000.0
2014-11-14 15:00:00,129.25,129.29,129.2,129.22,9000.0,103.149,103.181,103.1091,103.1251,9000.0
2014-11-14 15:10:00,129.22,129.25,129.1,129.21,7700.0,103.1251,103.149,103.0293,103.1171,7700.0
2014-11-14 15:20:00,129.22,129.24,129.16,129.23,11200.0,103.1251,103.1411,103.0772,103.1331,11200.0
2014-11-14 15:30:00,129.24,129.41,129.24,129.4,15700.0,103.1411,103.2767,103.1411,103.2688,15700.0
2014-11-14 15:40:00,129.38,129.4,129.28,129.29,17300.0,103.2528,103.2688,103.173,103.181,17300.0
2014-11-14 15:50:00,129.28,129.39,129.27,129.38,27200.0,103.173,103.2608,103.165,103.2528,27200.0
2014-11-17 09:30:00,128.85,129.16,128.37,128.86,30900.0,102.8298,103.0772,102.4468,102.8378,30900.0
2014-11-17 09:40:00,128.87,128.87,128.71,128.75,15600.0,102.8458,102.8458,102.7181,102.75,15600.0
2014-11-17 09:50:00,128.83,128.9,128.67,128.87,6500.0,102.8139,102.8697,102.6862,102.8458,6500.0
2014-11-17 10:00:00,128.83,129.09,128.43,128.43,22600.0,102.8139,103.0214,102.4946,102.4946,22600.0
2014-11-17 10:10:00,128.51,128.81,128.46,128.8,5800.0,102.5585,102.7979,102.5186,102.7899,5800.0
2014-11-17 10:20:00,128.81,129.06,128.69,128.93,7700.0,102.7979,102.9974,102.7021,102.8937,7700.0
2014-11-17 10:30:00,128.93,128.93,128.73,128.78,3800.0,102.8937,102.8937,102.7341,102.774,3800.0
2014-11-17 10:40:00,128.78,128.81,128.64,128.69,4100.0,102.774,102.7979,102.6622,102.7021,4100.0
2014-11-17 10:50:00,128.68,128.84,128.55,128.83,5300.0,102.6941,102.8218,102.5904,102.8139,5300.0
2014-11-17 11:00:00,128.84,128.84,128.61,128.61,9500.0,102.8218,102.8218,102.6383,102.6383,9500.0
2014-11-17 11:10:00,128.63,128.74,128.52,128.74,3600.0,102.6542,102.742,102.5665,102.742,3600.0
2014-11-17 11:20:00,128.76,128.81,128.55,128.55,4500.0,102.758,102.7979,102.5904,102.5904,4500.0
2014-11-17 11:30:00,128.48,128.63,128.4,128.55,4300.0,102.5345,102.6542,102.4707,102.5904,4300.0
2014-11-17 11:40:00,128.55,128.74,128.54,128.68,4100.0,102.5904,102.742,102.5824,102.6941,4100.0
2014-11-17 11:50:00,128.61,128.63,128.49,128.52,5000.0,102.6383,102.6542,102.5425,102.5665,5000.0
2014-11-17 12:00:00,128.51,128.63,128.46,128.46,3700.0,102.5585,102.6542,102.5186,102.5186,3700.0
2014-11-17 12:10:00,128.49,128.67,128.49,128.64,5500.0,102.5425,102.6862,102.5425,102.6622,5500.0
2014-11-17 12:20:00,128.61,128.73,128.61,128.72,4100.0,102.6383,102.7341,102.6383,102.7261,4100.0
2014-11-17 12:30:00,128.71,128.75,128.68,128.75,5600.0,102.7181,102.75,102.6941,102.75,5600.0
2014-11-17 12:40:00,128.76,128.92,128.75,128.9,5100.0,102.758,102.8857,102.75,102.8697,5100.0
2014-11-17 12:50:00,128.88,128.93,128.86,128.86,2700.0,102.8538,102.8937,102.8378,102.8378,2700.0
2014-11-17 13:00:00,128.84,128.93,128.84,128.93,4100.0,102.8218,102.8937,102.8218,102.8937,4100.0
2014-11-17 13:10:00,128.97,129.03,128.91,129.03,3700.0,102.9256,102.9735,102.8777,102.9735,3700.0
2014-11-17 13:20:00,129.02,129.07,128.93,128.96,6800.0,102.9655,103.0054,102.8937,102.9176,6800.0
2014-11-17 13:30:00,128.99,128.99,128.88,128.89,4700.0,102.9415,102.9415,102.8538,102.8617,4700.0
2014-11-17 13:40:00,128.9,128.93,128.8,128.82,3800.0,102.8697,102.8937,102.7899,102.8059,3800.0
2014-11-17 13:50:00,128.8,128.97,128.79,128.95,3300.0,102.7899,102.9256,102.7819,102.9096,3300.0
2014-11-17 14:00:00,128.91,128.95,128.82,128.84,3300.0,102.8777,102.9096,102.8059,102.8218,3300.0
2014-11-17 14:10:00,128.89,128.93,128.88,128.88,6100.0,102.8617,102.8937,102.8538,102.8538,6100.0
2014-11-17 14:20:00,128.89,128.89,128.78,128.85,11300.0,102.8617,102.8617,102.774,102.8298,11300.0
2014-11-17 14:30:00,128.85,128.9,128.82,128.85,8100.0,102.8298,102.8697,102.8059,102.8298,8100.0
2014-11-17 14:40:00,128.85,128.87,128.66,128.66,9900.0,102.8298,102.8458,102.6782,102.6782,9900.0
2014-11-17 14:50:00,128.65,128.7,128.63,128.63,8200.0,102.6702,102.7101,102.6542,102.6542,8200.0
2014-11-17 15:00:00,128.65,128.71,128.61,128.71,6400.0,102.6702,102.7181,102.6383,102.7181,6400.0
2014-11-17 15:10:00,128.69,128.71,128.62,128.69,11600.0,102.7021,102.7181,102.6463,102.7021,11600.0
2014-11-17 15:20:00,128.7,128.85,128.69,128.83,11300.0,102.7101,102.8298,102.7021,102.8139,11300.0
2014-11-17 15:30:00,128.82,128.94,128.81,128.92,16500.0,102.8059,102.9016,102.7979,102.8857,16500.0
2014-11-17 15:40:00,128.93,129.02,128.91,128.98,23900.0,102.8937,102.9655,102.8777,102.9336,23900.0
2014-11-17 15:50:00,128.99,129.02,128.85,128.94,49900.0,102.9415,102.9655,102.8298,102.9016,49900.0
2014-11-18 09:30:00,129.09,129.99,128.84,129.91,17700.0,103.0214,103.7396,102.8218,103.6758,17700.0
2014-11-18 09:40:00,129.82,130.33,129.77,130.22,24300.0,103.6039,104.0109,103.564,103.9232,24300.0
2014-11-18 09:50:00,130.26,130.34,130.12,130.25,6300.0,103.9551,104.0189,103.8434,103.9471,6300.0
2014-11-18 10:00:00,130.27,130.41,130.25,130.4,7400.0,103.9631,104.0748,103.9471,104.0668,7400.0
2014-11-18 10:10:00,130.42,130.52,130.33,130.42,6100.0,104.0828,104.1626,104.0109,104.0828,6100.0
2014-11-18 10:20:00,130.48,130.48,130.18,130.18,4100.0,104.1307,104.1307,103.8912,103.8912,4100.0
2014-11-18 10:30:00,130.14,130.23,130.02,130.13,5500.0,103.8593,103.9311,103.7635,103.8513,5500.0
2014-11-18 10:40:00,130.1,130.24,130.07,130.2,13800.0,103.8274,103.9391,103.8034,103.9072,13800.0
2014-11-18 10:50:00,130.21,130.31,130.16,130.27,6200.0,103.9152,103.995,103.8753,103.9631,6200.0
2014-11-18 11:00:00,130.24,130.33,130.2,130.3,12100.0,103.9391,104.0109,103.9072,103.987,12100.0
2014-11-18 11:10:00,130.29,130.42,130.2,130.37,17100.0,103.979,104.0828,103.9072,104.0429,17100.0
2014-11-18 11:20:00,130.33,130.39,130.17,130.2,18500.0,104.0109,104.0588,103.8833,103.9072,18500.0
2014-11-18 11:30:00,130.18,130.35,130.18,130.28,11600.0,103.8912,104.0269,103.8912,103.971,11600.0
2014-11-18 11:40:00,130.28,130.34,130.24,130.34,17800.0,103.971,104.0189,103.9391,104.0189,17800.0
2014-11-18 11:50:00,130.33,130.38,130.3,130.36,7800.0,104.0109,104.0508,103.987,104.0349,7800.0
2014-11-18 12:00:00,130.36,130.36,130.18,130.25,9300.0,104.0349,104.0349,103.8912,103.9471,9300.0
2014-11-18 12:10:00,130.28,130.42,130.27,130.41,7900.0,103.971,104.0828,103.9631,104.0748,7900.0
2014-11-18 12:20:00,130.39,130.49,130.32,130.46,8100.0,104.0588,104.1386,104.003,104.1147,8100.0
2014-11-18 12:30:00,130.46,130.56,130.45,130.52,10000.0,104.1147,104.1945,104.1067,104.1626,10000.0
2014-11-18 12:40:00,130.52,130.63,130.52,130.6,8300.0,104.1626,104.2504,104.1626,104.2264,8300.0
2014-11-18 12:50:00,130.59,130.66,130.58,130.65,9200.0,104.2184,104.2743,104.2105,104.2663,9200.0
2014-11-18 13:00:00,130.65,130.77,130.65,130.75,23300.0,104.2663,104.3621,104.2663,104.3461,23300.0
2014-11-18 13:10:00,130.76,130.81,130.7,130.76,21600.0,104.3541,104.394,104.3062,104.3541,21600.0
2014-11-18 13:20:00,130.76,130.82,130.76,130.82,6900.0,104.3541,104.402,104.3541,104.402,6900.0
2014-11-18 13:30:00,130.78,130.8,130.74,130.8,18600.0,104.3701,104.386,104.3381,104.386,18600.0
2014-11-18 13:40:00,130.79,130.84,130.78,130.82,12100.0,104.3781,104.418,104.3701,104.402,12100.0
2014-11-18 13:50:00,130.82,130.98,130.82,130.95,10300.0,104.402,104.5297,104.402,104.5057,10300.0
2014-11-18 14:00:00,130.95,131.11,130.94,131.07,16900.0,104.5057,104.6334,104.4978,104.6015,16900.0
2014-11-18 14:10:00,131.09,131.24,131.08,131.18,13500.0,104.6175,104.7372,104.6095,104.6893,13500.0
2014-11-18 14:20:00,131.17,131.17,130.99,131.03,19400.0,104.6813,104.6813,104.5377,104.5696,19400.0
2014-11-18 14:30:00,131.03,131.05,130.99,131.01,6800.0,104.5696,104.5855,104.5377,104.5536,6800.0
2014-11-18 14:40:00,130.97,130.97,130.9,130.92,8200.0,104.5217,104.5217,104.4658,104.4818,8200.0
2014-11-18 14:50:00,130.9,130.9,130.77,130.8,6500.0,104.4658,104.4658,104.3621,104.386,6500.0
2014-11-18 15:00:00,130.79,130.95,130.72,130.94,11400.0,104.3781,104.5057,104.3222,104.4978,11400.0
2014-11-18 15:10:00,130.94,130.95,130.87,130.87,8200.0,104.4978,104.5057,104.4419,104.4419,8200.0
2014-11-18 15:20:00,130.85,130.85,130.74,130.8,19900.0,104.4259,104.4259,104.3381,104.386,19900.0
2014-11-18 15:30:00,130.8,130.8,130.61,130.61,14700.0,104.386,104.386,104.2344,104.2344,14700.0
2014-11-18 15:40:00,130.62,130.69,130.45,130.46,33200.0,104.2424,104.2982,104.1067,104.1147,33200.0
2014-11-18 15:50:00,130.47,130.49,130.28,130.32,69400.0,104.1227,104.1386,103.971,104.003,69400.0
2014-11-19 09:30:00,129.82,130.13,129.19,129.66,28100.0,103.6039,103.8513,103.1012,103.4762,28100.0
2014-11-19 09:40:00,129.66,130.03,129.57,129.97,15600.0,103.4762,103.7715,103.4044,103.7236,15600.0
2014-11-19 09:50:00,129.91,129.92,129.66,129.77,12600.0,103.6758,103.6837,103.4762,103.564,12600.0
2014-11-19 10:00:00,129.72,129.76,129.57,129.59,8700.0,103.5241,103.5561,103.4044,103.4204,8700.0
2014-11-19 10:10:00,129.58,129.58,129.37,129.52,6500.0,103.4124,103.4124,103.2448,103.3645,6500.0
2014-11-19 10:20:00,129.54,129.65,129.46,129.54,14400.0,103.3805,103.4683,103.3166,103.3805,14400.0
2014-11-19 10:30:00,129.58,129.6,129.29,129.29,7800.0,103.4124,103.4284,103.181,103.181,7800.0
2014-11-19 10:40:00,129.26,129.29,129.11,129.17,15500.0,103.157,103.181,103.0373,103.0852,15500.0
2014-11-19 10:50:00,129.15,129.32,129.14,129.19,7000.0,103.0692,103.2049,103.0613,103.1012,7000.0
2014-11-19 11:00:00,129.17,129.4,129.12,129.4,7600.0,103.0852,103.2688,103.0453,103.2688,7600.0
2014-11-19 11:10:00,129.45,129.49,129.31,129.33,7500.0,103.3087,103.3406,103.1969,103.2129,7500.0
2014-11-19 11:20:00,129.41,129.42,129.28,129.3,7400.0,103.2767,103.2847,103.173,103.1889,7400.0
2014-11-19 11:30:00,129.28,129.38,129.26,129.34,8200.0,103.173,103.2528,103.157,103.2209,8200.0
2014-11-19 11:40:00,129.34,129.42,129.29,129.41,4900.0,103.2209,103.2847,103.181,103.2767,4900.0
2014-11-19 11:50:00,129.39,129.4,129.29,129.4,6500.0,103.2608,103.2688,103.181,103.2688,6500.0
2014-11-19 12:00:00,129.46,129.56,129.42,129.53,3000.0,103.3166,103.3964,103.2847,103.3725,3000.0
2014-11-19 12:10:00,129.56,129.63,129.51,129.63,5100.0,103.3964,103.4523,103.3565,103.4523,5100.0
2014-11-19 12:20:00,129.63,129.72,129.63,129.66,2500.0,103.4523,103.5241,103.4523,103.4762,2500.0
2014-11-19 12:30:00,129.66,129.76,129.66,129.67,4600.0,103.4762,103.5561,103.4762,103.4842,4600.0
2014-11-19 12:40:00,129.66,129.75,129.66,129.71,3000.0,103.4762,103.5481,103.4762,103.5161,3000.0
2014-11-19 12:50:00,129.69,129.87,129.67,129.87,3300.0,103.5002,103.6438,103.4842,103.6438,3300.0
2014-11-19 13:00:00,129.87,129.87,129.76,129.81,4100.0,103.6438,103.6438,103.5561,103.596,4100.0
2014-11-19 13:10:00,129.83,129.87,129.77,129.87,3400.0,103.6119,103.6438,103.564,103.6438,3400.0
2014-11-19 13:20:00,129.87,129.96,129.85,129.87,3000.0,103.6438,103.7157,103.6279,103.6438,3000.0
2014-11-19 13:30:00,129.87,129.87,129.8,129.87,3800.0,103.6438,103.6438,103.588,103.6438,3800.0
2014-11-19 13:40:00,129.87,130.01,129.87,130.0,10700.0,103.6438,103.7556,103.6438,103.7476,10700.0
2014-11-19 13:50:00,129.99,130.17,129.97,130.03,10500.0,103.7396,103.8833,103.7236,103.7715,10500.0
2014-11-19 14:00:00,130.03,130.43,129.98,130.14,10300.0,103.7715,104.0908,103.7316,103.8593,10300.0
2014-11-19 14:10:00,130.14,130.29,130.13,130.26,4700.0,103.8593,103.979,103.8513,103.9551,4700.0
2014-11-19 14:20:00,130.23,130.24,129.81,129.9,7500.0,103.9311,103.9391,103.596,103.6678,7500.0
2014-11-19 14:30:00,129.84,129.96,129.73,129.88,4300.0,103.6199,103.7157,103.5321,103.6518,4300.0
2014-11-19 14:40:00,129.87,129.87,129.64,129.65,12700.0,103.6438,103.6438,103.4603,103.4683,12700.0
2014-11-19 14:50:00,129.65,129.87,129.65,129.86,5300.0,103.4683,103.6438,103.4683,103.6359,5300.0
2014-11-19 15:00:00,129.86,129.89,129.77,129.83,7200.0,103.6359,103.6598,103.564,103.6119,7200.0
2014-11-19 15:10:00,129.83,130.17,129.83,130.14,6200.0,103.6119,103.8833,103.6119,103.8593,6200.0
2014-11-19 15:20:00,130.11,130.23,130.0,130.03,7000.0,103.8354,103.9311,103.7476,103.7715,7000.0
2014-11-19 15:30:00,130.05,130.14,129.98,130.03,10600.0,103.7875,103.8593,103.7316,103.7715,10600.0
2014-11-19 15:40:00,130.0,130.14,129.92,130.06,14500.0,103.7476,103.8593,103.6837,103.7955,14500.0
2014-11-19 15:50:00,130.06,130.16,129.95,130.02,36900.0,103.7955,103.8753,103.7077,103.7635,36900.0
2014-11-20 09:30:00,129.0,129.5,128.91,129.29,18400.0,102.9495,103.3486,102.8777,103.181,18400.0
2014-11-20 09:40:00,129.21,129.74,129.2,129.72,8100.0,103.1171,103.5401,103.1091,103.5241,8100.0
2014-11-20 09:50:00,129.72,129.99,129.66,129.99,13400.0,103.5241,103.7396,103.4762,103.7396,13400.0
2014-11-20 10:00:00,130.03,130.27,129.96,130.22,9400.0,103.7715,103.9631,103.7157,103.9232,9400.0
2014-11-20 10:10:00,130.21,130.21,129.87,130.05,31800.0,103.9152,103.9152,103.6438,103.7875,31800.0
2014-11-20 10:20:00,130.08,130.34,130.04,130.25,16700.0,103.8114,104.0189,103.7795,103.9471,16700.0
2014-11-20 10:30:00,130.27,130.61,130.25,130.56,6400.0,103.9631,104.2344,103.9471,104.1945,6400.0
2014-11-20 10:40:00,130.5,130.78,130.5,130.6,13200.0,104.1466,104.3701,104.1466,104.2264,13200.0
2014-11-20 10:50:00,130.59,130.59,130.45,130.55,6200.0,104.2184,104.2184,104.1067,104.1865,6200.0
2014-11-20 11:00:00,130.56,130.69,130.49,130.61,11200.0,104.1945,104.2982,104.1386,104.2344,11200.0
2014-11-20 11:10:00,130.62,130.67,130.56,130.66,12100.0,104.2424,104.2823,104.1945,104.2743,12100.0
2014-11-20 11:20:00,130.67,130.88,130.64,130.8,34200.0,104.2823,104.4499,104.2583,104.386,34200.0
2014-11-20 11:30:00,130.8,130.96,130.74,130.78,33300.0,104.386,104.5137,104.3381,104.3701,33300.0
2014-11-20 11:40:00,130.82,131.0,130.82,131.0,3900.0,104.402,104.5456,104.402,104.5456,3900.0
2014-11-20 11:50:00,131.03,131.17,131.03,131.08,6800.0,104.5696,104.6813,104.5696,104.6095,6800.0
2014-11-20 12:00:00,131.07,131.09,130.84,130.86,10500.0,104.6015,104.6175,104.418,104.4339,10500.0
2014-11-20 12:10:00,130.83,130.93,130.8,130.92,18300.0,104.41,104.4898,104.386,104.4818,18300.0
2014-11-20 12:20:00,130.92,130.94,130.9,130.9,4300.0,104.4818,104.4978,104.4658,104.4658,4300.0
2014-11-20 12:30:00,130.92,131.07,130.92,130.97,5500.0,104.4818,104.6015,104.4818,104.5217,5500.0
2014-11-20 12:40:00,130.93,130.93,130.79,130.81,4600.0,104.4898,104.4898,104.3781,104.394,4600.0
2014-11-20 12:50:00,130.85,130.87,130.76,130.8,5100.0,104.4259,104.4419,104.3541,104.386,5100.0
2014-11-20 13:00:00,130.78,130.86,130.75,130.78,11400.0,104.3701,104.4339,104.3461,104.3701,11400.0
2014-11-20 13:10:00,130.78,130.8,130.75,130.8,8200.0,104.3701,104.386,104.3461,104.386,8200.0
2014-11-20 13:20:00,130.8,130.86,130.77,130.86,6200.0,104.386,104.4339,104.3621,104.4339,6200.0
2014-11-20 13:30:00,130.86,130.88,130.76,130.83,16100.0,104.4339,104.4499,104.3541,104.41,16100.0
2014-11-20 13:40:00,130.81,130.84,130.64,130.65,19700.0,104.394,104.418,104.2583,104.2663,19700.0
2014-11-20 13:50:00,130.64,130.73,130.59,130.71,4200.0,104.2583,104.3302,104.2184,104.3142,4200.0
2014-11-20 14:00:00,130.73,130.77,130.62,130.69,10600.0,104.3302,104.3621,104.2424,104.2982,10600.0
2014-11-20 14:10:00,130.67,130.69,130.59,130.69,9600.0,104.2823,104.2982,104.2184,104.2982,9600.0
2014-11-20 14:20:00,130.69,130.71,130.61,130.63,12300.0,104.2982,104.3142,104.2344,104.2504,12300.0
2014-11-20 14:30:00,130.62,130.62,130.51,130.51,7700.0,104.2424,104.2424,104.1546,104.1546,7700.0
2014-11-20 14:40:00,130.48,130.52,130.33,130.33,52300.0,104.1307,104.1626,104.0109,104.0109,52300.0
2014-11-20 14:50:00,130.36,130.37,130.22,130.27,13400.0,104.0349,104.0429,103.9232,103.9631,13400.0
2014-11-20 15:00:00,130.28,130.44,130.25,130.35,13600.0,103.971,104.0987,103.9471,104.0269,13600.0
2014-11-20 15:10:00,130.35,130.36,130.29,130.3,8900.0,104.0269,104.0349,103.979,103.987,8900.0
2014-11-20 15:20:00,130.31,130.48,130.3,130.44,12600.0,103.995,104.1307,103.987,104.0987,12600.0
2014-11-20 15:30:00,130.48,130.66,130.43,130.63,16900.0,104.1307,104.2743,104.0908,104.2504,16900.0
2014-11-20 15:40:00,130.63,130.65,130.39,130.45,23500.0,104.2504,104.2663,104.0588,104.1067,23500.0
2014-11-20 15:50:00,130.44,130.48,130.39,130.47,32100.0,104.0987,104.1307,104.0588,104.1227,32100.0
2014-11-21 09:30:00,132.34,132.48,131.92,132.31,71400.0,105.615,105.7268,105.2799,105.5911,71400.0
2014-11-21 09:40:00,132.21,132.34,132.1,132.29,11700.0,105.5113,105.615,105.4235,105.5751,11700.0
2014-11-21 09:50:00,132.24,132.33,132.14,132.28,6800.0,105.5352,105.6071,105.4554,105.5672,6800.0
2014-11-21 10:00:00,132.3,132.38,132.01,132.08,12000.0,105.5831,105.647,105.3517,105.4075,12000.0
2014-11-21 10:10:00,132.07,132.07,131.83,131.94,16300.0,105.3996,105.3996,105.208,105.2958,16300.0
2014-11-21 10:20:00,131.97,132.07,131.96,132.07,17400.0,105.3198,105.3996,105.3118,105.3996,17400.0
2014-11-21 10:30:00,132.08,132.12,132.04,132.07,13300.0,105.4075,105.4395,105.3756,105.3996,13300.0
2014-11-21 10:40:00,132.07,132.11,132.0,132.0,16300.0,105.3996,105.4315,105.3437,105.3437,16300.0
2014-11-21 10:50:00,132.0,132.04,131.92,131.93,17000.0,105.3437,105.3756,105.2799,105.2878,17000.0
2014-11-21 11:00:00,131.91,131.94,131.84,131.94,8700.0,105.2719,105.2958,105.216,105.2958,8700.0
2014-11-21 11:10:00,131.93,131.98,131.88,131.89,5200.0,105.2878,105.3277,105.2479,105.2559,5200.0
2014-11-21 11:20:00,131.85,131.94,131.85,131.87,4300.0,105.224,105.2958,105.224,105.24,4300.0
2014-11-21 11:30:00,131.86,131.93,131.73,131.73,7300.0,105.232,105.2878,105.1282,105.1282,7300.0
2014-11-21 11:40:00,131.75,131.77,131.53,131.53,15600.0,105.1442,105.1601,104.9686,104.9686,15600.0
2014-11-21 11:50:00,131.53,131.64,131.53,131.6,6000.0,104.9686,105.0564,104.9686,105.0245,6000.0
2014-11-21 12:00:00,131.57,131.65,131.5,131.64,9100.0,105.0005,105.0644,104.9447,105.0564,9100.0
2014-11-21 12:10:00,131.66,131.68,131.57,131.57,1600.0,105.0724,105.0883,105.0005,105.0005,1600.0
2014-11-21 12:20:00,131.58,131.63,131.4,131.44,5500.0,105.0085,105.0484,104.8649,104.8968,5500.0
2014-11-21 12:30:00,131.47,131.57,131.44,131.52,3500.0,104.9207,105.0005,104.8968,104.9606,3500.0
2014-11-21 12:40:00,131.52,131.57,131.42,131.42,5000.0,104.9606,105.0005,104.8808,104.8808,5000.0
2014-11-21 12:50:00,131.44,131.44,131.33,131.38,3900.0,104.8968,104.8968,104.809,104.8489,3900.0
2014-11-21 13:00:00,131.38,131.38,131.19,131.23,3100.0,104.8489,104.8489,104.6973,104.7292,3100.0
2014-11-21 13:10:00,131.29,131.29,131.17,131.17,1600.0,104.7771,104.7771,104.6813,104.6813,1600.0
2014-11-21 13:20:00,131.2,131.23,131.02,131.08,2200.0,104.7053,104.7292,104.5616,104.6095,2200.0
2014-11-21 13:30:00,131.05,131.22,131.02,131.16,2200.0,104.5855,104.7212,104.5616,104.6733,2200.0
2014-11-21 13:40:00,131.19,131.26,131.18,131.25,2800.0,104.6973,104.7531,104.6893,104.7452,2800.0
2014-11-21 13:50:00,131.29,131.4,131.27,131.33,7000.0,104.7771,104.8649,104.7611,104.809,7000.0
2014-11-21 14:00:00,131.38,131.5,131.37,131.49,3900.0,104.8489,104.9447,104.8409,104.9367,3900.0
2014-11-21 14:10:00,131.52,131.52,131.4,131.4,3100.0,104.9606,104.9606,104.8649,104.8649,3100.0
2014-11-21 14:20:00,131.39,131.39,131.19,131.2,6800.0,104.8569,104.8569,104.6973,104.7053,6800.0
2014-11-21 14:30:00,131.17,131.26,131.09,131.15,5100.0,104.6813,104.7531,104.6175,104.6654,5100.0
2014-11-21 14:40:00,131.19,131.38,131.19,131.38,3900.0,104.6973,104.8489,104.6973,104.8489,3900.0
2014-11-21 14:50:00,131.32,131.45,131.32,131.37,6400.0,104.801,104.9048,104.801,104.8409,6400.0
2014-11-21 15:00:00,131.38,131.52,131.37,131.45,7400.0,104.8489,104.9606,104.8409,104.9048,7400.0
2014-11-21 15:10:00,131.44,131.54,131.4,131.43,9100.0,104.8968,104.9766,104.8649,104.8888,9100.0
2014-11-21 15:20:00,131.42,131.49,131.38,131.47,9200.0,104.8808,104.9367,104.8489,104.9207,9200.0
2014-11-21 15:30:00,131.48,131.63,131.46,131.57,12700.0,104.9287,105.0484,104.9128,105.0005,12700.0
2014-11-21 15:40:00,131.57,131.61,131.35,131.36,26000.0,105.0005,105.0325,104.825,104.8329,26000.0
2014-11-21 15:50:00,131.39,131.43,131.29,131.38,36300.0,104.8569,104.8888,104.7771,104.8489,36300.0
2014-11-24 09:30:00,132.0,132.74,131.78,132.66,16700.0,105.3437,105.9343,105.1681,105.8704,16700.0
2014-11-24 09:40:00,132.53,132.61,132.22,132.25,5400.0,105.7667,105.8305,105.5193,105.5432,5400.0
2014-11-24 09:50:00,132.29,132.49,132.05,132.05,5400.0,105.5751,105.7348,105.3836,105.3836,5400.0
2014-11-24 10:00:00,132.15,132.39,132.09,132.35,13400.0,105.4634,105.6549,105.4155,105.623,13400.0
2014-11-24 10:10:00,132.32,132.41,132.19,132.23,3800.0,105.5991,105.6709,105.4953,105.5273,3800.0
2014-11-24 10:20:00,132.28,132.28,132.13,132.23,3500.0,105.5672,105.5672,105.4474,105.5273,3500.0
2014-11-24 10:30:00,132.18,132.19,131.85,131.85,10900.0,105.4874,105.4953,105.224,105.224,10900.0
2014-11-24 10:40:00,131.84,131.91,131.56,131.6,15000.0,105.216,105.2719,104.9926,105.0245,15000.0
2014-11-24 10:50:00,131.65,131.71,131.53,131.56,7600.0,105.0644,105.1123,104.9686,104.9926,7600.0
2014-11-24 11:00:00,131.54,131.54,131.25,131.25,7700.0,104.9766,104.9766,104.7452,104.7452,7700.0
2014-11-24 11:10:00,131.29,131.3,131.19,131.2,9800.0,104.7771,104.7851,104.6973,104.7053,9800.0
2014-11-24 11:20:00,131.2,131.28,131.12,131.17,17700.0,104.7053,104.7691,104.6414,104.6813,17700.0
2014-11-24 11:30:00,131.2,131.38,131.14,131.38,11700.0,104.7053,104.8489,104.6574,104.8489,11700.0
2014-11-24 11:40:00,131.37,131.64,131.37,131.59,11900.0,104.8409,105.0564,104.8409,105.0165,11900.0
2014-11-24 11:50:00,131.6,131.72,131.59,131.68,6800.0,105.0245,105.1202,105.0165,105.0883,6800.0
2014-11-24 12:00:00,131.69,131.81,131.68,131.75,6800.0,105.0963,105.1921,105.0883,105.1442,6800.0
2014-11-24 12:10:00,131.74,131.78,131.7,131.75,6100.0,105.1362,105.1681,105.1043,105.1442,6100.0
2014-11-24 12:20:00,131.79,131.86,131.76,131.77,2100.0,105.1761,105.232,105.1522,105.1601,2100.0
2014-11-24 12:30:00,131.77,131.78,131.63,131.65,5000.0,105.1601,105.1681,105.0484,105.0644,5000.0
2014-11-24 12:40:00,131.66,131.7,131.66,131.69,1300.0,105.0724,105.1043,105.0724,105.0963,1300.0
2014-11-24 12:50:00,131.71,131.71,131.57,131.57,3100.0,105.1123,105.1123,105.0005,105.0005,3100.0
2014-11-24 13:00:00,131.54,131.58,131.54,131.55,2500.0,104.9766,105.0085,104.9766,104.9846,2500.0
2014-11-24 13:10:00,131.55,131.67,131.54,131.64,2800.0,104.9846,105.0803,104.9766,105.0564,2800.0
2014-11-24 13:20:00,131.71,131.8,131.71,131.78,1800.0,105.1123,105.1841,105.1123,105.1681,1800.0
2014-11-24 13:30:00,131.79,131.8,131.73,131.79,3600.0,105.1761,105.1841,105.1282,105.1761,3600.0
2014-11-24 13:40:00,131.78,131.81,131.7,131.78,8600.0,105.1681,105.1921,105.1043,105.1681,8600.0
2014-11-24 13:50:00,131.81,131.89,131.81,131.85,4100.0,105.1921,105.2559,105.1921,105.224,4100.0
2014-11-24 14:00:00,131.86,132.02,131.8,131.99,4900.0,105.232,105.3597,105.1841,105.3357,4900.0
2014-11-24 14:10:00,131.97,131.97,131.88,131.93,2600.0,105.3198,105.3198,105.2479,105.2878,2600.0
2014-11-24 14:20:00,131.93,132.04,131.93,132.04,3500.0,105.2878,105.3756,105.2878,105.3756,3500.0
2014-11-24 14:30:00,132.02,132.07,131.98,132.05,7600.0,105.3597,105.3996,105.3277,105.3836,7600.0
2014-11-24 14:40:00,132.04,132.07,132.0,132.06,4300.0,105.3756,105.3996,105.3437,105.3916,4300.0
2014-11-24 14:50:00,132.08,132.08,131.86,131.9,5400.0,105.4075,105.4075,105.232,105.2639,5400.0
2014-11-24 15:00:00,131.91,131.95,131.84,131.94,9100.0,105.2719,105.3038,105.216,105.2958,9100.0
2014-11-24 15:10:00,131.92,131.98,131.86,131.89,7100.0,105.2799,105.3277,105.232,105.2559,7100.0
2014-11-24 15:20:00,131.88,132.07,131.86,132.07,5700.0,105.2479,105.3996,105.232,105.3996,5700.0
2014-11-24 15:30:00,132.07,132.1,132.05,132.09,10500.0,105.3996,105.4235,105.3836,105.4155,10500.0
2014-11-24 15:40:00,132.11,132.16,132.07,132.11,17300.0,105.4315,105.4714,105.3996,105.4315,17300.0
2014-11-24 15:50:00,132.11,132.23,132.11,132.18,21100.0,105.4315,105.5273,105.4315,105.4874,21100.0
2014-11-25 09:30:00,132.21,132.4,132.01,132.05,15000.0,105.5113,105.6629,105.3517,105.3836,15000.0
2014-11-25 09:40:00,132.0,132.01,131.46,131.55,18000.0,105.3437,105.3517,104.9128,104.9846,18000.0
2014-11-25 09:50:00,131.54,131.56,131.23,131.26,12700.0,104.9766,104.9926,104.7292,104.7531,12700.0
2014-11-25 10:00:00,131.25,131.33,131.03,131.11,42300.0,104.7452,104.809,104.5696,104.6334,42300.0
2014-11-25 10:10:00,131.1,131.5,131.07,131.33,21700.0,104.6254,104.9447,104.6015,104.809,21700.0
2014-11-25 10:20:00,131.32,131.64,131.32,131.64,6400.0,104.801,105.0564,104.801,105.0564,6400.0
2014-11-25 10:30:00,131.59,131.65,131.49,131.51,4600.0,105.0165,105.0644,104.9367,104.9527,4600.0
2014-11-25 10:40:00,131.47,131.58,131.4,131.55,7300.0,104.9207,105.0085,104.8649,104.9846,7300.0
2014-11-25 10:50:00,131.54,131.64,131.41,131.45,10000.0,104.9766,105.0564,104.8728,104.9048,10000.0
2014-11-25 11:00:00,131.45,131.57,131.37,131.39,20400.0,104.9048,105.0005,104.8409,104.8569,20400.0
2014-11-25 11:10:00,131.4,131.5,131.36,131.46,11500.0,104.8649,104.9447,104.8329,104.9128,11500.0
2014-11-25 11:20:00,131.44,131.49,131.38,131.39,5200.0,104.8968,104.9367,104.8489,104.8569,5200.0
2014-11-25 11:30:00,131.41,131.61,131.38,131.58,11700.0,104.8728,105.0325,104.8489,105.0085,11700.0
2014-11-25 11:40:00,131.58,131.76,131.52,131.73,7800.0,105.0085,105.1522,104.9606,105.1282,7800.0
2014-11-25 11:50:00,131.73,131.79,131.69,131.76,4900.0,105.1282,105.1761,105.0963,105.1522,4900.0
2014-11-25 12:00:00,131.77,131.87,131.76,131.87,12400.0,105.1601,105.24,105.1522,105.24,12400.0
2014-11-25 12:10:00,131.89,131.9,131.8,131.8,5900.0,105.2559,105.2639,105.1841,105.1841,5900.0
2014-11-25 12:20:00,131.74,131.82,131.74,131.79,5100.0,105.1362,105.2001,105.1362,105.1761,5100.0
2014-11-25 12:30:00,131.8,131.95,131.8,131.95,3200.0,105.1841,105.3038,105.1841,105.3038,3200.0
2014-11-25 12:40:00,131.96,132.15,131.94,132.15,6500.0,105.3118,105.4634,105.2958,105.4634,6500.0
2014-11-25 12:50:00,132.13,132.16,132.03,132.06,7800.0,105.4474,105.4714,105.3676,105.3916,7800.0
2014-11-25 13:00:00,132.07,132.08,132.02,132.05,5100.0,105.3996,105.4075,105.3597,105.3836,5100.0
2014-11-25 13:10:00,132.09,132.11,132.02,132.04,2100.0,105.4155,105.4315,105.3597,105.3756,2100.0
2014-11-25 13:20:00,132.03,132.16,132.03,132.16,8400.0,105.3676,105.4714,105.3676,105.4714,8400.0
2014-11-25 13:30:00,132.18,132.2,132.11,132.12,7200.0,105.4874,105.5033,105.4315,105.4395,7200.0
2014-11-25 13:40:00,132.11,132.23,132.06,132.18,7000.0,105.4315,105.5273,105.3916,105.4874,7000.0
2014-11-25 13:50:00,132.15,132.21,132.14,132.21,3700.0,105.4634,105.5113,105.4554,105.5113,3700.0
2014-11-25 14:00:00,132.2,132.23,132.16,132.21,5000.0,105.5033,105.5273,105.4714,105.5113,5000.0
2014-11-25 14:10:00,132.23,132.3,132.22,132.23,8200.0,105.5273,105.5831,105.5193,105.5273,8200.0
2014-11-25 14:20:00,132.25,132.35,132.25,132.28,9000.0,105.5432,105.623,105.5432,105.5672,9000.0
2014-11-25 14:30:00,132.29,132.41,132.29,132.41,12200.0,105.5751,105.6709,105.5751,105.6709,12200.0
2014-11-25 14:40:00,132.42,132.43,132.27,132.3,10200.0,105.6789,105.6869,105.5592,105.5831,10200.0
2014-11-25 14:50:00,132.31,132.37,132.25,132.29,5800.0,105.5911,105.639,105.5432,105.5751,5800.0
2014-11-25 15:00:00,132.29,132.53,132.29,132.47,9300.0,105.5751,105.7667,105.5751,105.7188,9300.0
2014-11-25 15:10:00,132.43,132.5,132.4,132.48,7700.0,105.6869,105.7427,105.6629,105.7268,7700.0
2014-11-25 15:20:00,132.49,132.58,132.43,132.57,10400.0,105.7348,105.8066,105.6869,105.7986,10400.0
2014-11-25 15:30:00,132.57,132.6,132.49,132.5,12600.0,105.7986,105.8225,105.7348,105.7427,12600.0
2014-11-25 15:40:00,132.5,132.54,132.31,132.33,26800.0,105.7427,105.7747,105.5911,105.6071,26800.0
2014-11-25 15:50:00,132.34,132.41,132.13,132.19,69500.0,105.615,105.6709,105.4474,105.4953,69500.0
2014-11-26 09:30:00,132.66,132.69,131.94,132.24,17600.0,105.8704,105.8944,105.2958,105.5352,17600.0
2014-11-26 09:40:00,132.21,132.21,131.74,131.86,11400.0,105.5113,105.5113,105.1362,105.232,11400.0
2014-11-26 09:50:00,131.85,132.11,131.71,131.88,16800.0,105.224,105.4315,105.1123,105.2479,16800.0
2014-11-26 10:00:00,131.9,132.08,131.87,131.95,5400.0,105.2639,105.4075,105.24,105.3038,5400.0
2014-11-26 10:10:00,131.95,132.04,131.92,132.0,2300.0,105.3038,105.3756,105.2799,105.3437,2300.0
2014-11-26 10:20:00,131.97,132.08,131.97,131.99,5000.0,105.3198,105.4075,105.3198,105.3357,5000.0
2014-11-26 10:30:00,131.99,132.06,131.97,132.01,3500.0,105.3357,105.3916,105.3198,105.3517,3500.0
2014-11-26 10:40:00,131.96,131.96,131.79,131.82,9400.0,105.3118,105.3118,105.1761,105.2001,9400.0
2014-11-26 10:50:00,131.82,131.85,131.75,131.76,3400.0,105.2001,105.224,105.1442,105.1522,3400.0
2014-11-26 11:00:00,131.77,131.82,131.66,131.68,4400.0,105.1601,105.2001,105.0724,105.0883,4400.0
2014-11-26 11:10:00,131.65,131.72,131.57,131.57,6400.0,105.0644,105.1202,105.0005,105.0005,6400.0
2014-11-26 11:20:00,131.54,131.65,131.48,131.64,5300.0,104.9766,105.0644,104.9287,105.0564,5300.0
2014-11-26 11:30:00,131.62,131.64,131.5,131.58,3500.0,105.0404,105.0564,104.9447,105.0085,3500.0
2014-11-26 11:40:00,131.57,131.66,131.57,131.62,3000.0,105.0005,105.0724,105.0005,105.0404,3000.0
2014-11-26 11:50:00,131.64,131.66,131.58,131.63,5300.0,105.0564,105.0724,105.0085,105.0484,5300.0
2014-11-26 12:00:00,131.67,131.76,131.59,131.65,6700.0,105.0803,105.1522,105.0165,105.0644,6700.0
2014-11-26 12:10:00,131.59,131.64,131.57,131.64,3200.0,105.0165,105.0564,105.0005,105.0564,3200.0
2014-11-26 12:20:00,131.66,131.7,131.63,131.69,5300.0,105.0724,105.1043,105.0484,105.0963,5300.0
2014-11-26 12:30:00,131.71,131.83,131.69,131.79,3200.0,105.1123,105.208,105.0963,105.1761,3200.0
2014-11-26 12:40:00,131.81,131.92,131.79,131.81,8500.0,105.1921,105.2799,105.1761,105.1921,8500.0
2014-11-26 12:50:00,131.84,131.87,131.8,131.81,2600.0,105.216,105.24,105.1841,105.1921,2600.0
2014-11-26 13:00:00,131.8,131.89,131.8,131.89,3100.0,105.1841,105.2559,105.1841,105.2559,3100.0
2014-11-26 13:10:00,131.88,131.93,131.87,131.91,2200.0,105.2479,105.2878,105.24,105.2719,2200.0
2014-11-26 13:20:00,131.93,131.99,131.89,131.9,3200.0,105.2878,105.3357,105.2559,105.2639,3200.0
2014-11-26 13:30:00,131.91,131.94,131.88,131.93,4000.0,105.2719,105.2958,105.2479,105.2878,4000.0
2014-11-26 13:40:00,131.92,131.99,131.92,131.96,2200.0,105.2799,105.3357,105.2799,105.3118,2200.0
2014-11-26 13:50:00,131.94,131.99,131.92,131.98,10200.0,105.2958,105.3357,105.2799,105.3277,10200.0
2014-11-26 14:00:00,131.98,132.07,131.95,131.99,4100.0,105.3277,105.3996,105.3038,105.3357,4100.0
2014-11-26 14:10:00,132.0,132.13,132.0,132.13,2900.0,105.3437,105.4474,105.3437,105.4474,2900.0
2014-11-26 14:20:00,132.11,132.12,132.01,132.09,4100.0,105.4315,105.4395,105.3517,105.4155,4100.0
2014-11-26 14:30:00,132.09,132.14,132.04,132.04,3000.0,105.4155,105.4554,105.3756,105.3756,3000.0
2014-11-26 14:40:00,132.06,132.1,132.02,132.03,4200.0,105.3916,105.4235,105.3597,105.3676,4200.0
2014-11-26 14:50:00,132.07,132.16,132.07,132.11,5300.0,105.3996,105.4714,105.3996,105.4315,5300.0
2014-11-26 15:00:00,132.14,132.16,132.11,132.12,5000.0,105.4554,105.4714,105.4315,105.4395,5000.0
2014-11-26 15:10:00,132.1,132.18,132.1,132.18,5500.0,105.4235,105.4874,105.4235,105.4874,5500.0
2014-11-26 15:20:00,132.19,132.25,132.19,132.24,7000.0,105.4953,105.5432,105.4953,105.5352,7000.0
2014-11-26 15:30:00,132.22,132.22,132.14,132.15,7600.0,105.5193,105.5193,105.4554,105.4634,7600.0
2014-11-26 15:40:00,132.15,132.31,132.12,132.24,17600.0,105.4634,105.5911,105.4395,105.5352,17600.0
2014-11-26 15:50:00,132.25,132.32,132.21,132.21,41400.0,105.5432,105.5991,105.5113,105.5113,41400.0
2014-11-28 09:30:00,132.43,132.61,131.93,132.34,17400.0,105.6869,105.8305,105.2878,105.615,17400.0
2014-11-28 09:40:00,132.33,132.38,132.17,132.35,9700.0,105.6071,105.647,105.4794,105.623,9700.0
2014-11-28 09:50:00,132.38,132.52,132.19,132.44,14000.0,105.647,105.7587,105.4953,105.6948,14000.0
2014-11-28 10:00:00,132.38,132.58,132.36,132.58,4000.0,105.647,105.8066,105.631,105.8066,4000.0
2014-11-28 10:10:00,132.61,132.75,132.58,132.61,19400.0,105.8305,105.9422,105.8066,105.8305,19400.0
2014-11-28 10:20:00,132.56,132.58,132.4,132.52,2600.0,105.7906,105.8066,105.6629,105.7587,2600.0
2014-11-28 10:30:00,132.55,132.6,132.33,132.33,6100.0,105.7826,105.8225,105.6071,105.6071,6100.0
2014-11-28 10:40:00,132.37,132.44,132.37,132.43,3800.0,105.639,105.6948,105.639,105.6869,3800.0
2014-11-28 10:50:00,132.38,132.47,132.25,132.27,5500.0,105.647,105.7188,105.5432,105.5592,5500.0
2014-11-28 11:00:00,132.26,132.36,132.22,132.25,5100.0,105.5512,105.631,105.5193,105.5432,5100.0
2014-11-28 11:10:00,132.21,132.28,132.19,132.24,4000.0,105.5113,105.5672,105.4953,105.5352,4000.0
2014-11-28 11:20:00,132.22,132.25,132.15,132.18,3600.0,105.5193,105.5432,105.4634,105.4874,3600.0
2014-11-28 11:30:00,132.18,132.18,132.06,132.06,3900.0,105.4874,105.4874,105.3916,105.3916,3900.0
2014-11-28 11:40:00,132.13,132.18,132.03,132.04,5400.0,105.4474,105.4874,105.3676,105.3756,5400.0
2014-11-28 11:50:00,132.02,132.08,132.01,132.07,2500.0,105.3597,105.4075,105.3517,105.3996,2500.0
2014-11-28 12:00:00,132.07,132.07,132.0,132.0,3300.0,105.3996,105.3996,105.3437,105.3437,3300.0
2014-11-28 12:10:00,131.98,132.08,131.98,132.05,5500.0,105.3277,105.4075,105.3277,105.3836,5500.0
2014-11-28 12:20:00,132.05,132.06,132.0,132.0,4800.0,105.3836,105.3916,105.3437,105.3437,4800.0
2014-11-28 12:30:00,132.0,132.1,132.0,132.08,6900.0,105.3437,105.4235,105.3437,105.4075,6900.0
2014-11-28 12:40:00,132.07,132.14,131.92,131.92,12600.0,105.3996,105.4554,105.2799,105.2799,12600.0
2014-11-28 12:50:00,131.92,131.92,131.61,131.83,40000.0,105.2799,105.2799,105.0325,105.208,40000.0
2014-12-01 09:30:00,131.27,131.27,130.5,130.59,23200.0,104.7611,104.7611,104.1466,104.2184,23200.0
2014-12-01 09:40:00,130.54,130.83,130.44,130.57,21400.0,104.1785,104.41,104.0987,104.2025,21400.0
2014-12-01 09:50:00,130.5,130.5,130.1,130.36,8200.0,104.1466,104.1466,103.8274,104.0349,8200.0
2014-12-01 10:00:00,130.36,130.68,130.36,130.58,13600.0,104.0349,104.2903,104.0349,104.2105,13600.0
2014-12-01 10:10:00,130.59,131.07,130.55,130.89,13100.0,104.2184,104.6015,104.1865,104.4579,13100.0
2014-12-01 10:20:00,130.92,131.07,130.89,130.95,7100.0,104.4818,104.6015,104.4579,104.5057,7100.0
2014-12-01 10:30:00,130.95,130.97,130.56,130.65,9800.0,104.5057,104.5217,104.1945,104.2663,9800.0
2014-12-01 10:40:00,130.61,130.61,130.29,130.41,7400.0,104.2344,104.2344,103.979,104.0748,7400.0
2014-12-01 10:50:00,130.43,130.43,130.18,130.25,5900.0,104.0908,104.0908,103.8912,103.9471,5900.0
2014-12-01 11:00:00,130.32,130.32,130.1,130.18,12000.0,104.003,104.003,103.8274,103.8912,12000.0
2014-12-01 11:10:00,130.16,130.25,130.06,130.21,14400.0,103.8753,103.9471,103.7955,103.9152,14400.0
2014-12-01 11:20:00,130.2,130.29,130.06,130.13,12100.0,103.9072,103.979,103.7955,103.8513,12100.0
2014-12-01 11:30:00,130.15,130.22,130.01,130.05,10200.0,103.8673,103.9232,103.7556,103.7875,10200.0
2014-12-01 11:40:00,129.99,130.17,129.94,129.94,9100.0,103.7396,103.8833,103.6997,103.6997,9100.0
2014-12-01 11:50:00,129.95,130.02,129.81,129.84,7000.0,103.7077,103.7635,103.596,103.6199,7000.0
2014-12-01 12:00:00,129.83,129.94,129.82,129.86,10700.0,103.6119,103.6997,103.6039,103.6359,10700.0
2014-12-01 12:10:00,129.89,130.14,129.89,130.01,10200.0,103.6598,103.8593,103.6598,103.7556,10200.0
2014-12-01 12:20:00,130.05,130.13,129.98,129.99,7500.0,103.7875,103.8513,103.7316,103.7396,7500.0
2014-12-01 12:30:00,130.01,130.11,129.92,129.94,4200.0,103.7556,103.8354,103.6837,103.6997,4200.0
2014-12-01 12:40:00,130.03,130.03,129.86,130.0,4900.0,103.7715,103.7715,103.6359,103.7476,4900.0
2014-12-01 12:50:00,130.02,130.29,129.95,130.27,9700.0,103.7635,103.979,103.7077,103.9631,9700.0
2014-12-01 13:00:00,130.27,130.4,130.23,130.33,5600.0,103.9631,104.0668,103.9311,104.0109,5600.0
2014-12-01 13:10:00,130.36,130.49,130.3,130.39,5800.0,104.0349,104.1386,103.987,104.0588,5800.0
2014-12-01 13:20:00,130.44,130.64,130.42,130.55,3900.0,104.0987,104.2583,104.0828,104.1865,3900.0
2014-12-01 13:30:00,130.54,130.72,130.54,130.64,4600.0,104.1785,104.3222,104.1785,104.2583,4600.0
2014-12-01 13:40:00,130.72,130.84,130.6,130.79,6200.0,104.3222,104.418,104.2264,104.3781,6200.0
2014-12-01 13:50:00,130.77,130.77,130.62,130.7,1900.0,104.3621,104.3621,104.2424,104.3062,1900.0
2014-12-01 14:00:00,130.65,130.74,130.5,130.61,6100.0,104.2663,104.3381,104.1466,104.2344,6100.0
2014-12-01 14:10:00,130.55,130.56,130.35,130.46,3500.0,104.1865,104.1945,104.0269,104.1147,3500.0
2014-12-01 14:20:00,130.46,130.46,130.3,130.41,4900.0,104.1147,104.1147,103.987,104.0748,4900.0
2014-12-01 14:30:00,130.47,130.59,130.42,130.57,4800.0,104.1227,104.2184,104.0828,104.2025,4800.0
2014-12-01 14:40:00,130.6,130.7,130.56,130.61,5400.0,104.2264,104.3062,104.1945,104.2344,5400.0
2014-12-01 14:50:00,130.63,130.69,130.49,130.5,5400.0,104.2504,104.2982,104.1386,104.1466,5400.0
2014-12-01 15:00:00,130.55,130.75,130.55,130.68,4700.0,104.1865,104.3461,104.1865,104.2903,4700.0
2014-12-01 15:10:00,130.69,131.0,130.66,130.94,10000.0,104.2982,104.5456,104.2743,104.4978,10000.0
2014-12-01 15:20:00,130.93,131.11,130.93,131.05,9200.0,104.4898,104.6334,104.4898,104.5855,9200.0
2014-12-01 15:30:00,131.05,131.11,130.83,130.83,17000.0,104.5855,104.6334,104.41,104.41,17000.0
2014-12-01 15:40:00,130.86,130.92,130.73,130.77,15900.0,104.4339,104.4818,104.3302,104.3621,15900.0
2014-12-01 15:50:00,130.76,130.8,130.6,130.7,35500.0,104.3541,104.386,104.2264,104.3062,35500.0
2014-12-02 09:30:00,131.02,131.75,130.83,131.61,13800.0,104.5616,105.1442,104.41,105.0325,13800.0
2014-12-02 09:40:00,131.76,132.07,131.76,131.87,24500.0,105.1522,105.3996,105.1522,105.24,24500.0
2014-12-02 09:50:00,131.79,131.81,131.47,131.71,7700.0,105.1761,105.1921,104.9207,105.1123,7700.0
2014-12-02 10:00:00,131.73,132.26,131.73,132.14,48600.0,105.1282,105.5512,105.1282,105.4554,48600.0
2014-12-02 10:10:00,132.14,132.18,132.05,132.13,5400.0,105.4554,105.4874,105.3836,105.4474,5400.0
2014-12-02 10:20:00,132.15,132.16,131.93,131.93,9200.0,105.4634,105.4714,105.2878,105.2878,9200.0
2014-12-02 10:30:00,131.96,132.08,131.92,131.92,13800.0,105.3118,105.4075,105.2799,105.2799,13800.0
2014-12-02 10:40:00,131.97,132.2,131.95,132.12,8700.0,105.3198,105.5033,105.3038,105.4395,8700.0
2014-12-02 10:50:00,132.09,132.25,132.08,132.25,13700.0,105.4155,105.5432,105.4075,105.5432,13700.0
2014-12-02 11:00:00,132.31,132.43,132.25,132.33,9300.0,105.5911,105.6869,105.5432,105.6071,9300.0
2014-12-02 11:10:00,132.32,132.66,132.27,132.55,13500.0,105.5991,105.8704,105.5592,105.7826,13500.0
2014-12-02 11:20:00,132.56,132.59,132.34,132.34,6600.0,105.7906,105.8146,105.615,105.615,6600.0
2014-12-02 11:30:00,132.37,132.37,132.22,132.37,6600.0,105.639,105.639,105.5193,105.639,6600.0
2014-12-02 11:40:00,132.33,132.38,132.27,132.29,6000.0,105.6071,105.647,105.5592,105.5751,6000.0
2014-12-02 11:50:00,132.3,132.44,132.26,132.44,10000.0,105.5831,105.6948,105.5512,105.6948,10000.0
2014-12-02 12:00:00,132.4,132.41,132.27,132.28,6400.0,105.6629,105.6709,105.5592,105.5672,6400.0
2014-12-02 12:10:00,132.25,132.32,132.22,132.32,6300.0,105.5432,105.5991,105.5193,105.5991,6300.0
2014-12-02 12:20:00,132.37,132.37,132.26,132.26,8200.0,105.639,105.639,105.5512,105.5512,8200.0
2014-12-02 12:30:00,132.26,132.26,132.0,132.02,5300.0,105.5512,105.5512,105.3437,105.3597,5300.0
2014-12-02 12:40:00,132.01,132.04,131.9,131.9,5300.0,105.3517,105.3756,105.2639,105.2639,5300.0
2014-12-02 12:50:00,131.9,131.9,131.74,131.77,9300.0,105.2639,105.2639,105.1362,105.1601,9300.0
2014-12-02 13:00:00,131.81,132.06,131.8,132.03,7500.0,105.1921,105.3916,105.1841,105.3676,7500.0
2014-12-02 13:10:00,132.01,132.12,132.01,132.06,7100.0,105.3517,105.4395,105.3517,105.3916,7100.0
2014-12-02 13:20:00,132.07,132.35,132.02,132.29,17100.0,105.3996,105.623,105.3597,105.5751,17100.0
2014-12-02 13:30:00,132.29,132.32,132.23,132.26,9200.0,105.5751,105.5991,105.5273,105.5512,9200.0
2014-12-02 13:40:00,132.26,132.34,132.25,132.32,8300.0,105.5512,105.615,105.5432,105.5991,8300.0
2014-12-02 13:50:00,132.31,132.33,132.24,132.29,9200.0,105.5911,105.6071,105.5352,105.5751,9200.0
2014-12-02 14:00:00,132.29,132.34,132.23,132.24,9300.0,105.5751,105.615,105.5273,105.5352,9300.0
2014-12-02 14:10:00,132.28,132.33,132.26,132.3,8000.0,105.5672,105.6071,105.5512,105.5831,8000.0
2014-12-02 14:20:00,132.33,132.39,132.3,132.34,15800.0,105.6071,105.6549,105.5831,105.615,15800.0
2014-12-02 14:30:00,132.34,132.41,132.28,132.37,16900.0,105.615,105.6709,105.5672,105.639,16900.0
2014-12-02 14:40:00,132.36,132.76,132.35,132.76,33900.0,105.631,105.9502,105.623,105.9502,33900.0
2014-12-02 14:50:00,132.77,132.9,132.74,132.78,16500.0,105.9582,106.062,105.9343,105.9662,16500.0
2014-12-02 15:00:00,132.78,132.8,132.67,132.73,11300.0,105.9662,105.9821,105.8784,105.9263,11300.0
2014-12-02 15:10:00,132.73,132.77,132.72,132.74,6800.0,105.9263,105.9582,105.9183,105.9343,6800.0
2014-12-02 15:20:00,132.74,132.75,132.56,132.63,13500.0,105.9343,105.9422,105.7906,105.8465,13500.0
2014-12-02 15:30:00,132.66,132.73,132.6,132.69,13800.0,105.8704,105.9263,105.8225,105.8944,13800.0
2014-12-02 15:40:00,132.69,132.72,132.56,132.58,26000.0,105.8944,105.9183,105.7906,105.8066,26000.0
2014-12-02 15:50:00,132.58,132.66,132.52,132.65,42400.0,105.8066,105.8704,105.7587,105.8624,42400.0
2014-12-03 09:30:00,132.78,132.97,132.16,132.95,9200.0,105.9662,106.1178,105.4714,106.1019,9200.0
2014-12-03 09:40:00,132.9,133.28,132.9,133.04,7200.0,106.062,106.3652,106.062,106.1737,7200.0
2014-12-03 09:50:00,133.02,133.18,132.87,132.87,14100.0,106.1577,106.2854,106.038,106.038,14100.0
2014-12-03 10:00:00,132.92,132.94,132.65,132.84,20100.0,106.0779,106.0939,105.8624,106.0141,20100.0
2014-12-03 10:10:00,132.84,133.04,132.81,133.01,10400.0,106.0141,106.1737,105.9901,106.1497,10400.0
2014-12-03 10:20:00,132.98,133.05,132.78,132.88,7300.0,106.1258,106.1817,105.9662,106.046,7300.0
2014-12-03 10:30:00,132.89,133.02,132.86,132.97,9400.0,106.054,106.1577,106.03,106.1178,9400.0
2014-12-03 10:40:00,132.96,132.98,132.8,132.87,10300.0,106.1098,106.1258,105.9821,106.038,10300.0
2014-12-03 10:50:00,132.85,132.88,132.6,132.65,16100.0,106.0221,106.046,105.8225,105.8624,16100.0
2014-12-03 11:00:00,132.62,132.74,132.59,132.7,12000.0,105.8385,105.9343,105.8146,105.9023,12000.0
2014-12-03 11:10:00,132.71,132.74,132.49,132.49,11100.0,105.9103,105.9343,105.7348,105.7348,11100.0
2014-12-03 11:20:00,132.52,132.67,132.33,132.64,20200.0,105.7587,105.8784,105.6071,105.8545,20200.0
2014-12-03 11:30:00,132.68,132.7,132.39,132.43,7900.0,105.8864,105.9023,105.6549,105.6869,7900.0
2014-12-03 11:40:00,132.41,132.53,132.34,132.5,8300.0,105.6709,105.7667,105.615,105.7427,8300.0
2014-12-03 11:50:00,132.5,132.54,132.39,132.46,7900.0,105.7427,105.7747,105.6549,105.7108,7900.0
2014-12-03 12:00:00,132.44,132.56,132.42,132.47,7500.0,105.6948,105.7906,105.6789,105.7188,7500.0
2014-12-03 12:10:00,132.46,132.54,132.41,132.52,5800.0,105.7108,105.7747,105.6709,105.7587,5800.0
2014-12-03 12:20:00,132.52,132.62,132.48,132.48,7600.0,105.7587,105.8385,105.7268,105.7268,7600.0
2014-12-03 12:30:00,132.5,132.56,132.4,132.45,10300.0,105.7427,105.7906,105.6629,105.7028,10300.0
2014-12-03 12:40:00,132.44,132.6,132.42,132.53,5300.0,105.6948,105.8225,105.6789,105.7667,5300.0
2014-12-03 12:50:00,132.5,132.7,132.5,132.7,9400.0,105.7427,105.9023,105.7427,105.9023,9400.0
2014-12-03 13:00:00,132.69,132.79,132.66,132.67,9800.0,105.8944,105.9742,105.8704,105.8784,9800.0
2014-12-03 13:10:00,132.68,132.7,132.66,132.69,4400.0,105.8864,105.9023,105.8704,105.8944,4400.0
2014-12-03 13:20:00,132.67,132.87,132.65,132.84,14700.0,105.8784,106.038,105.8624,106.0141,14700.0
2014-12-03 13:30:00,132.77,132.79,132.69,132.76,4300.0,105.9582,105.9742,105.8944,105.9502,4300.0
2014-12-03 13:40:00,132.76,132.86,132.7,132.74,7600.0,105.9502,106.03,105.9023,105.9343,7600.0
2014-12-03 13:50:00,132.74,132.81,132.69,132.79,5400.0,105.9343,105.9901,105.8944,105.9742,5400.0
2014-12-03 14:00:00,132.81,132.91,132.74,132.89,6200.0,105.9901,106.0699,105.9343,106.054,6200.0
2014-12-03 14:10:00,132.89,132.96,132.83,132.95,11300.0,106.054,106.1098,106.0061,106.1019,11300.0
2014-12-03 14:20:00,132.97,133.0,132.87,132.93,16400.0,106.1178,106.1418,106.038,106.0859,16400.0
2014-12-03 14:30:00,132.92,132.96,132.84,132.94,10400.0,106.0779,106.1098,106.0141,106.0939,10400.0
2014-12-03 14:40:00,132.94,133.04,132.93,132.96,14500.0,106.0939,106.1737,106.0859,106.1098,14500.0
2014-12-03 14:50:00,132.96,133.02,132.93,133.0,24700.0,106.1098,106.1577,106.0859,106.1418,24700.0
2014-12-03 15:00:00,133.0,133.21,133.0,133.21,13700.0,106.1418,106.3094,106.1418,106.3094,13700.0
2014-12-03 15:10:00,133.18,133.36,133.18,133.34,15200.0,106.2854,106.4291,106.2854,106.4131,15200.0
2014-12-03 15:20:00,133.35,133.38,133.31,133.36,9700.0,106.4211,106.445,106.3892,106.4291,9700.0
2014-12-03 15:30:00,133.4,133.67,133.4,133.52,22700.0,106.461,106.6765,106.461,106.5568,22700.0
2014-12-03 15:40:00,133.54,133.59,133.42,133.48,36200.0,106.5727,106.6126,106.4769,106.5248,36200.0
2014-12-03 15:50:00,133.48,133.66,133.44,133.45,118600.0,106.5248,106.6685,106.4929,106.5009,118600.0
2014-12-04 09:30:00,132.7,133.2,132.7,133.09,18800.0,105.9023,106.3014,105.9023,106.2136,18800.0
2014-12-04 09:40:00,133.07,133.43,133.05,133.05,12300.0,106.1976,106.4849,106.1817,106.1817,12300.0
2014-12-04 09:50:00,133.05,133.05,132.85,132.91,9900.0,106.1817,106.1817,106.0221,106.0699,9900.0
2014-12-04 10:00:00,132.95,132.98,132.71,132.79,4800.0,106.1019,106.1258,105.9103,105.9742,4800.0
2014-12-04 10:10:00,132.79,133.06,132.79,132.99,8700.0,105.9742,106.1896,105.9742,106.1338,8700.0
2014-12-04 10:20:00,132.98,133.1,132.89,133.04,9500.0,106.1258,106.2216,106.054,106.1737,9500.0
2014-12-04 10:30:00,133.0,133.03,132.65,132.73,6300.0,106.1418,106.1657,105.8624,105.9263,6300.0
2014-12-04 10:40:00,132.69,132.78,132.49,132.59,9900.0,105.8944,105.9662,105.7348,105.8146,9900.0
2014-12-04 10:50:00,132.55,132.77,132.55,132.66,6800.0,105.7826,105.9582,105.7826,105.8704,6800.0
2014-12-04 11:00:00,132.7,132.7,132.54,132.61,6900.0,105.9023,105.9023,105.7747,105.8305,6900.0
2014-12-04 11:10:00,132.63,132.7,132.55,132.58,4900.0,105.8465,105.9023,105.7826,105.8066,4900.0
2014-12-04 11:20:00,132.54,132.62,132.41,132.44,6400.0,105.7747,105.8385,105.6709,105.6948,6400.0
2014-12-04 11:30:00,132.44,132.67,132.35,132.65,6800.0,105.6948,105.8784,105.623,105.8624,6800.0
2014-12-04 11:40:00,132.63,132.86,132.6,132.85,5600.0,105.8465,106.03,105.8225,106.0221,5600.0
2014-12-04 11:50:00,132.85,132.97,132.77,132.97,2400.0,106.0221,106.1178,105.9582,106.1178,2400.0
2014-12-04 12:00:00,132.98,133.23,132.98,133.22,6100.0,106.1258,106.3253,106.1258,106.3173,6100.0
2014-12-04 12:10:00,133.17,133.2,133.1,133.11,4300.0,106.2774,106.3014,106.2216,106.2295,4300.0
2014-12-04 12:20:00,133.12,133.16,133.08,133.1,2100.0,106.2375,106.2695,106.2056,106.2216,2100.0
2014-12-04 12:30:00,133.1,133.7,132.91,133.21,37900.0,106.2216,106.7004,106.0699,106.3094,37900.0
2014-12-04 12:40:00,133.23,133.36,133.17,133.17,5400.0,106.3253,106.4291,106.2774,106.2774,5400.0
2014-12-04 12:50:00,133.16,133.16,132.97,133.04,5800.0,106.2695,106.2695,106.1178,106.1737,5800.0
2014-12-04 13:00:00,133.06,133.14,133.0,133.1,5500.0,106.1896,106.2535,106.1418,106.2216,5500.0
2014-12-04 13:10:00,133.09,133.13,133.02,133.13,3800.0,106.2136,106.2455,106.1577,106.2455,3800.0
2014-12-04 13:20:00,133.11,133.15,133.07,133.07,1400.0,106.2295,106.2615,106.1976,106.1976,1400.0
2014-12-04 13:30:00,133.08,133.08,133.0,133.01,4400.0,106.2056,106.2056,106.1418,106.1497,4400.0
2014-12-04 13:40:00,133.03,133.11,133.01,133.1,3100.0,106.1657,106.2295,106.1497,106.2216,3100.0
2014-12-04 13:50:00,133.13,133.15,133.1,133.1,1600.0,106.2455,106.2615,106.2216,106.2216,1600.0
2014-12-04 14:00:00,133.1,133.24,133.08,133.19,11600.0,106.2216,106.3333,106.2056,106.2934,11600.0
2014-12-04 14:10:00,133.16,133.29,133.16,133.27,4400.0,106.2695,106.3732,106.2695,106.3572,4400.0
2014-12-04 14:20:00,133.28,133.32,133.23,133.29,6400.0,106.3652,106.3971,106.3253,106.3732,6400.0
2014-12-04 14:30:00,133.28,133.31,133.11,133.17,21400.0,106.3652,106.3892,106.2295,106.2774,21400.0
2014-12-04 14:40:00,133.22,133.4,133.21,133.4,12500.0,106.3173,106.461,106.3094,106.461,12500.0
2014-12-04 14:50:00,133.36,133.37,133.26,133.34,29500.0,106.4291,106.437,106.3493,106.4131,29500.0
2014-12-04 15:00:00,133.33,133.42,133.32,133.38,9200.0,106.4051,106.4769,106.3971,106.445,9200.0
2014-12-04 15:10:00,133.4,133.4,133.29,133.31,13200.0,106.461,106.461,106.3732,106.3892,13200.0
2014-12-04 15:20:00,133.32,133.33,133.07,133.13,15900.0,106.3971,106.4051,106.1976,106.2455,15900.0
2014-12-04 15:30:00,133.14,133.32,133.04,133.3,10600.0,106.2535,106.3971,106.1737,106.3812,10600.0
2014-12-04 15:40:00,133.3,133.51,133.27,133.51,26500.0,106.3812,106.5488,106.3572,106.5488,26500.0
2014-12-04 15:50:00,133.51,133.66,133.48,133.65,52600.0,106.5488,106.6685,106.5248,106.6605,52600.0
2014-12-05 09:30:00,134.1,135.3,133.81,135.0,28400.0,107.0196,107.9773,106.7882,107.7379,28400.0
2014-12-05 09:40:00,134.93,135.08,134.63,135.08,19100.0,107.682,107.8017,107.4426,107.8017,19100.0
2014-12-05 09:50:00,135.19,135.35,135.01,135.34,9600.0,107.8895,108.0172,107.7459,108.0092,9600.0
2014-12-05 10:00:00,135.33,135.33,135.02,135.13,11100.0,108.0012,108.0012,107.7538,107.8416,11100.0
2014-12-05 10:10:00,135.1,135.25,134.99,135.15,11900.0,107.8177,107.9374,107.7299,107.8576,11900.0
2014-12-05 10:20:00,135.12,135.16,134.9,134.95,7600.0,107.8336,107.8656,107.6581,107.698,7600.0
2014-12-05 10:30:00,134.99,135.07,134.94,134.98,7400.0,107.7299,107.7937,107.69,107.7219,7400.0
2014-12-05 10:40:00,134.97,134.98,134.79,134.79,5300.0,107.7139,107.7219,107.5703,107.5703,5300.0
2014-12-05 10:50:00,134.77,134.79,134.53,134.66,9200.0,107.5543,107.5703,107.3628,107.4665,9200.0
2014-12-05 11:00:00,134.67,134.78,134.67,134.78,6300.0,107.4745,107.5623,107.4745,107.5623,6300.0
2014-12-05 11:10:00,134.75,135.01,134.74,135.0,16900.0,107.5384,107.7459,107.5304,107.7379,16900.0
2014-12-05 11:20:00,135.01,135.09,135.01,135.09,6700.0,107.7459,107.8097,107.7459,107.8097,6700.0
2014-12-05 11:30:00,135.07,135.28,135.02,135.17,12300.0,107.7937,107.9613,107.7538,107.8735,12300.0
2014-12-05 11:40:00,135.17,135.28,135.15,135.23,11000.0,107.8735,107.9613,107.8576,107.9214,11000.0
2014-12-05 11:50:00,135.26,135.48,135.26,135.3,14100.0,107.9454,108.1209,107.9454,107.9773,14100.0
2014-12-05 12:00:00,135.28,135.31,135.19,135.26,3500.0,107.9613,107.9853,107.8895,107.9454,3500.0
2014-12-05 12:10:00,135.26,135.28,135.18,135.28,6600.0,107.9454,107.9613,107.8815,107.9613,6600.0
2014-12-05 12:20:00,135.22,135.27,135.21,135.26,4800.0,107.9135,107.9534,107.9055,107.9454,4800.0
2014-12-05 12:30:00,135.21,135.25,135.15,135.25,6200.0,107.9055,107.9374,107.8576,107.9374,6200.0
2014-12-05 12:40:00,135.27,135.3,135.21,135.24,6600.0,107.9534,107.9773,107.9055,107.9294,6600.0
2014-12-05 12:50:00,135.26,135.27,135.1,135.12,7400.0,107.9454,107.9534,107.8177,107.8336,7400.0
2014-12-05 13:00:00,135.15,135.2,135.09,135.1,16100.0,107.8576,107.8975,107.8097,107.8177,16100.0
2014-12-05 13:10:00,135.07,135.1,135.03,135.08,9700.0,107.7937,107.8177,107.7618,107.8017,9700.0
2014-12-05 13:20:00,135.07,135.13,135.03,135.1,8800.0,107.7937,107.8416,107.7618,107.8177,8800.0
2014-12-05 13:30:00,135.1,135.3,135.02,135.26,28100.0,107.8177,107.9773,107.7538,107.9454,28100.0
2014-12-05 13:40:00,135.26,135.32,135.25,135.32,9800.0,107.9454,107.9933,107.9374,107.9933,9800.0
2014-12-05 13:50:00,135.31,135.48,135.27,135.4,24300.0,107.9853,108.1209,107.9534,108.0571,24300.0
2014-12-05 14:00:00,135.4,135.46,135.36,135.45,14600.0,108.0571,108.105,108.0252,108.097,14600.0
2014-12-05 14:10:00,135.45,135.45,135.23,135.24,13800.0,108.097,108.097,107.9214,107.9294,13800.0
2014-12-05 14:20:00,135.24,135.26,135.18,135.22,8700.0,107.9294,107.9454,107.8815,107.9135,8700.0
2014-12-05 14:30:00,135.24,135.25,135.21,135.21,10400.0,107.9294,107.9374,107.9055,107.9055,10400.0
2014-12-05 14:40:00,135.19,135.23,135.17,135.19,9500.0,107.8895,107.9214,107.8735,107.8895,9500.0
2014-12-05 14:50:00,135.17,135.2,134.98,135.02,13500.0,107.8735,107.8975,107.7219,107.7538,13500.0
2014-12-05 15:00:00,134.95,135.13,134.93,135.12,17000.0,107.698,107.8416,107.682,107.8336,17000.0
2014-12-05 15:10:00,135.11,135.13,135.01,135.07,26200.0,107.8257,107.8416,107.7459,107.7937,26200.0
2014-12-05 15:20:00,135.09,135.13,135.04,135.11,11300.0,107.8097,107.8416,107.7698,107.8257,11300.0
2014-12-05 15:30:00,135.13,135.14,134.91,134.92,17400.0,107.8416,107.8496,107.6661,107.674,17400.0
2014-12-05 15:40:00,134.92,135.02,134.76,134.85,46600.0,107.674,107.7538,107.5463,107.6182,46600.0
2014-12-05 15:50:00,134.86,135.22,134.85,135.12,70700.0,107.6261,107.9135,107.6182,107.8336,70700.0
2014-12-08 09:30:00,135.21,135.36,134.37,135.2,32600.0,107.9055,108.0252,107.2351,107.8975,32600.0
2014-12-08 09:40:00,135.27,135.98,135.24,135.81,13400.0,107.9534,108.52,107.9294,108.3843,13400.0
2014-12-08 09:50:00,135.82,136.09,135.71,136.09,10500.0,108.3923,108.6078,108.3045,108.6078,10500.0
2014-12-08 10:00:00,136.17,136.36,136.13,136.31,10200.0,108.6716,108.8232,108.6397,108.7833,10200.0
2014-12-08 10:10:00,136.28,136.41,136.0,136.41,9500.0,108.7594,108.8631,108.5359,108.8631,9500.0
2014-12-08 10:20:00,136.39,136.77,136.39,136.74,13100.0,108.8472,109.1504,108.8472,109.1265,13100.0
2014-12-08 10:30:00,136.72,136.74,136.65,136.68,5900.0,109.1105,109.1265,109.0547,109.0786,5900.0
2014-12-08 10:40:00,136.69,136.71,136.57,136.67,5800.0,109.0866,109.1026,108.9908,109.0706,5800.0
2014-12-08 10:50:00,136.65,136.79,136.58,136.73,12300.0,109.0547,109.1664,108.9988,109.1185,12300.0
2014-12-08 11:00:00,136.72,136.85,136.6,136.85,9100.0,109.1105,109.2143,109.0148,109.2143,9100.0
2014-12-08 11:10:00,136.8,137.01,136.79,136.88,17900.0,109.1744,109.342,109.1664,109.2382,17900.0
2014-12-08 11:20:00,136.89,137.15,136.7,136.72,26800.0,109.2462,109.4537,109.0946,109.1105,26800.0
2014-12-08 11:30:00,136.75,136.78,136.62,136.66,12500.0,109.1345,109.1584,109.0307,109.0627,12500.0
2014-12-08 11:40:00,136.62,136.69,136.57,136.65,12800.0,109.0307,109.0866,108.9908,109.0547,12800.0
2014-12-08 11:50:00,136.63,136.83,136.6,136.69,12600.0,109.0387,109.1983,109.0148,109.0866,12600.0
2014-12-08 12:00:00,136.67,136.87,136.66,136.83,10600.0,109.0706,109.2302,109.0627,109.1983,10600.0
2014-12-08 12:10:00,136.78,136.78,136.24,136.33,14200.0,109.1584,109.1584,108.7275,108.7993,14200.0
2014-12-08 12:20:00,136.2,136.42,136.19,136.31,14800.0,108.6955,108.8711,108.6876,108.7833,14800.0
2014-12-08 12:30:00,136.28,136.43,136.15,136.43,15600.0,108.7594,108.8791,108.6556,108.8791,15600.0
2014-12-08 12:40:00,136.46,136.59,136.42,136.54,12000.0,108.903,109.0068,108.8711,108.9669,12000.0
2014-12-08 12:50:00,136.5,136.58,136.2,136.29,8800.0,108.935,108.9988,108.6955,108.7674,8800.0
2014-12-08 13:00:00,136.31,136.52,136.26,136.35,8400.0,108.7833,108.9509,108.7434,108.8153,8400.0
2014-12-08 13:10:00,136.32,136.42,136.1,136.18,9100.0,108.7913,108.8711,108.6157,108.6796,9100.0
2014-12-08 13:20:00,136.14,136.14,135.91,136.08,7200.0,108.6477,108.6477,108.4641,108.5998,7200.0
2014-12-08 13:30:00,136.09,136.09,135.68,135.88,11100.0,108.6078,108.6078,108.2806,108.4402,11100.0
2014-12-08 13:40:00,135.81,135.82,135.62,135.81,10800.0,108.3843,108.3923,108.2327,108.3843,10800.0
2014-12-08 13:50:00,135.8,136.02,135.75,135.76,8000.0,108.3763,108.5519,108.3364,108.3444,8000.0
2014-12-08 14:00:00,135.74,135.86,135.48,135.79,11000.0,108.3284,108.4242,108.1209,108.3683,11000.0
2014-12-08 14:10:00,135.79,135.85,135.55,135.85,12700.0,108.3683,108.4162,108.1768,108.4162,12700.0
2014-12-08 14:20:00,135.83,136.22,135.81,136.22,11200.0,108.4003,108.7115,108.3843,108.7115,11200.0
2014-12-08 14:30:00,136.19,136.39,136.16,136.35,13400.0,108.6876,108.8472,108.6636,108.8153,13400.0
2014-12-08 14:40:00,136.36,136.52,136.36,136.44,12400.0,108.8232,108.9509,108.8232,108.8871,12400.0
2014-12-08 14:50:00,136.46,136.64,136.4,136.43,15400.0,108.903,109.0467,108.8552,108.8791,15400.0
2014-12-08 15:00:00,136.4,136.4,135.89,135.89,23600.0,108.8552,108.8552,108.4481,108.4481,23600.0
2014-12-08 15:10:00,135.88,136.06,135.75,135.78,22800.0,108.4402,108.5838,108.3364,108.3604,22800.0
2014-12-08 15:20:00,135.74,136.1,135.69,136.0,25800.0,108.3284,108.6157,108.2885,108.5359,25800.0
2014-12-08 15:30:00,136.01,136.01,135.7,135.85,21200.0,108.5439,108.5439,108.2965,108.4162,21200.0
2014-12-08 15:40:00,135.84,135.95,135.61,135.76,31200.0,108.4082,108.496,108.2247,108.3444,31200.0
2014-12-08 15:50:00,135.77,135.98,135.71,135.87,55700.0,108.3524,108.52,108.3045,108.4322,55700.0
2014-12-09 09:30:00,133.62,133.88,133.2,133.23,44700.0,106.6366,106.8441,106.3014,106.3253,44700.0
2014-12-09 09:40:00,133.23,133.48,133.0,133.34,19100.0,106.3253,106.5248,106.1418,106.4131,19100.0
2014-12-09 09:50:00,133.35,133.48,133.1,133.47,16800.0,106.4211,106.5248,106.2216,106.5168,16800.0
2014-12-09 10:00:00,133.38,133.5,133.14,133.35,16200.0,106.445,106.5408,106.2535,106.4211,16200.0
2014-12-09 10:10:00,133.44,133.44,132.92,132.97,9600.0,106.4929,106.4929,106.0779,106.1178,9600.0
2014-12-09 10:20:00,133.03,133.15,132.68,132.7,22400.0,106.1657,106.2615,105.8864,105.9023,22400.0
2014-12-09 10:30:00,132.7,132.94,132.64,132.89,14400.0,105.9023,106.0939,105.8545,106.054,14400.0
2014-12-09 10:40:00,132.95,133.23,132.91,133.23,13200.0,106.1019,106.3253,106.0699,106.3253,13200.0
2014-12-09 10:50:00,133.24,133.29,133.11,133.14,7100.0,106.3333,106.3732,106.2295,106.2535,7100.0
2014-12-09 11:00:00,133.16,133.21,133.01,133.01,5800.0,106.2695,106.3094,106.1497,106.1497,5800.0
2014-12-09 11:10:00,133.02,133.34,133.01,133.29,10000.0,106.1577,106.4131,106.1497,106.3732,10000.0
2014-12-09 11:20:00,133.33,133.54,133.15,133.44,7600.0,106.4051,106.5727,106.2615,106.4929,7600.0
2014-12-09 11:30:00,133.42,133.42,133.17,133.35,10000.0,106.4769,106.4769,106.2774,106.4211,10000.0
2014-12-09 11:40:00,133.37,133.37,132.97,133.16,7200.0,106.437,106.437,106.1178,106.2695,7200.0
2014-12-09 11:50:00,133.19,133.28,133.1,133.21,12500.0,106.2934,106.3652,106.2216,106.3094,12500.0
2014-12-09 12:00:00,133.22,133.45,133.13,133.39,5500.0,106.3173,106.5009,106.2455,106.453,5500.0
2014-12-09 12:10:00,133.4,133.43,133.15,133.23,9600.0,106.461,106.4849,106.2615,106.3253,9600.0
2014-12-09 12:20:00,133.25,133.61,133.23,133.46,4900.0,106.3413,106.6286,106.3253,106.5089,4900.0
2014-12-09 12:30:00,133.44,133.88,133.37,133.88,5300.0,106.4929,106.8441,106.437,106.8441,5300.0
2014-12-09 12:40:00,133.9,133.98,133.73,133.82,6600.0,106.86,106.9239,106.7243,106.7962,6600.0
2014-12-09 12:50:00,133.87,134.3,133.87,134.3,7800.0,106.8361,107.1792,106.8361,107.1792,7800.0
2014-12-09 13:00:00,134.29,134.35,134.09,134.34,37300.0,107.1713,107.2191,107.0116,107.2112,37300.0
2014-12-09 13:10:00,134.42,134.79,134.42,134.56,10200.0,107.275,107.5703,107.275,107.3867,10200.0
2014-12-09 13:20:00,134.58,134.59,134.44,134.46,7600.0,107.4027,107.4107,107.291,107.3069,7600.0
2014-12-09 13:30:00,134.47,135.07,134.47,135.07,20200.0,107.3149,107.7937,107.3149,107.7937,20200.0
2014-12-09 13:40:00,135.07,135.07,134.67,134.74,8700.0,107.7937,107.7937,107.4745,107.5304,8700.0
2014-12-09 13:50:00,134.68,134.77,134.54,134.74,7600.0,107.4825,107.5543,107.3708,107.5304,7600.0
2014-12-09 14:00:00,134.75,135.01,134.73,134.94,9700.0,107.5384,107.7459,107.5224,107.69,9700.0
2014-12-09 14:10:00,134.97,134.97,134.78,134.8,11200.0,107.7139,107.7139,107.5623,107.5783,11200.0
2014-12-09 14:20:00,134.82,135.03,134.81,135.03,7900.0,107.5942,107.7618,107.5862,107.7618,7900.0
2014-12-09 14:30:00,135.0,135.0,134.59,134.78,10500.0,107.7379,107.7379,107.4107,107.5623,10500.0
2014-12-09 14:40:00,134.78,135.01,134.55,135.01,11300.0,107.5623,107.7459,107.3788,107.7459,11300.0
2014-12-09 14:50:00,135.0,135.12,134.87,135.1,10600.0,107.7379,107.8336,107.6341,107.8177,10600.0
2014-12-09 15:00:00,135.11,135.35,134.99,135.01,17600.0,107.8257,108.0172,107.7299,107.7459,17600.0
2014-12-09 15:10:00,135.03,135.11,134.88,135.03,11400.0,107.7618,107.8257,107.6421,107.7618,11400.0
2014-12-09 15:20:00,135.05,135.15,134.96,135.06,14200.0,107.7778,107.8576,107.706,107.7858,14200.0
2014-12-09 15:30:00,135.06,135.18,134.92,135.15,17700.0,107.7858,107.8815,107.674,107.8576,17700.0
2014-12-09 15:40:00,135.15,135.59,135.07,135.59,43700.0,107.8576,108.2087,107.7937,108.2087,43700.0
2014-12-09 15:50:00,135.55,135.55,135.34,135.44,81300.0,108.1768,108.1768,108.0092,108.089,81300.0
2014-12-10 09:30:00,135.26,135.7,134.6,135.69,21100.0,107.9454,108.2965,107.4187,108.2885,21100.0
2014-12-10 09:40:00,135.69,135.87,135.29,135.39,32300.0,108.2885,108.4322,107.9693,108.0491,32300.0
2014-12-10 09:50:00,135.33,135.52,134.98,135.04,35400.0,108.0012,108.1529,107.7219,107.7698,35400.0
2014-12-10 10:00:00,135.06,135.48,134.85,134.93,25000.0,107.7858,108.1209,107.6182,107.682,25000.0
2014-12-10 10:10:00,134.89,135.2,134.7,135.2,14500.0,107.6501,107.8975,107.4985,107.8975,14500.0
2014-12-10 10:20:00,135.23,135.4,135.11,135.22,48000.0,107.9214,108.0571,107.8257,107.9135,48000.0
2014-12-10 10:30:00,135.16,135.21,134.57,134.61,14100.0,107.8656,107.9055,107.3947,107.4266,14100.0
2014-12-10 10:40:00,134.56,134.87,134.45,134.64,14600.0,107.3867,107.6341,107.2989,107.4506,14600.0
2014-12-10 10:50:00,134.66,135.52,134.6,135.42,11200.0,107.4665,108.1529,107.4187,108.0731,11200.0
2014-12-10 11:00:00,135.5,135.52,135.21,135.32,11000.0,108.1369,108.1529,107.9055,107.9933,11000.0
2014-12-10 11:10:00,135.33,135.38,135.04,135.04,7900.0,108.0012,108.0411,107.7698,107.7698,7900.0
2014-12-10 11:20:00,135.0,135.15,134.94,135.1,14900.0,107.7379,107.8576,107.69,107.8177,14900.0
2014-12-10 11:30:00,135.09,135.38,135.05,135.22,15400.0,107.8097,108.0411,107.7778,107.9135,15400.0
2014-12-10 11:40:00,135.2,135.27,134.94,135.21,18600.0,107.8975,107.9534,107.69,107.9055,18600.0
2014-12-10 11:50:00,135.28,135.35,135.15,135.15,6600.0,107.9613,108.0172,107.8576,107.8576,6600.0
2014-12-10 12:00:00,135.12,135.12,134.81,134.91,12700.0,107.8336,107.8336,107.5862,107.6661,12700.0
2014-12-10 12:10:00,134.88,135.09,134.67,134.73,8300.0,107.6421,107.8097,107.4745,107.5224,8300.0
2014-12-10 12:20:00,134.8,135.04,134.72,134.84,17400.0,107.5783,107.7698,107.5144,107.6102,17400.0
2014-12-10 12:30:00,134.84,135.04,134.65,134.98,10600.0,107.6102,107.7698,107.4586,107.7219,10600.0
2014-12-10 12:40:00,134.94,135.2,134.9,135.11,11700.0,107.69,107.8975,107.6581,107.8257,11700.0
2014-12-10 12:50:00,135.14,135.28,135.09,135.22,17000.0,107.8496,107.9613,107.8097,107.9135,17000.0
2014-12-10 13:00:00,135.18,135.26,135.13,135.22,14400.0,107.8815,107.9454,107.8416,107.9135,14400.0
2014-12-10 13:10:00,135.23,135.43,135.08,135.19,13200.0,107.9214,108.081,107.8017,107.8895,13200.0
2014-12-10 13:20:00,135.19,135.2,134.95,135.18,15400.0,107.8895,107.8975,107.698,107.8815,15400.0
2014-12-10 13:30:00,135.18,135.2,134.9,134.97,11200.0,107.8815,107.8975,107.6581,107.7139,11200.0
2014-12-10 13:40:00,135.0,135.08,134.49,134.53,19100.0,107.7379,107.8017,107.3309,107.3628,19100.0
2014-12-10 13:50:00,134.44,134.8,134.43,134.62,47500.0,107.291,107.5783,107.283,107.4346,47500.0
2014-12-10 14:00:00,134.57,134.81,134.43,134.7,12100.0,107.3947,107.5862,107.283,107.4985,12100.0
2014-12-10 14:10:00,134.68,134.77,134.48,134.77,11000.0,107.4825,107.5543,107.3229,107.5543,11000.0
2014-12-10 14:20:00,134.73,134.73,134.48,134.5,22100.0,107.5224,107.5224,107.3229,107.3388,22100.0
2014-12-10 14:30:00,134.48,134.48,133.82,133.89,14900.0,107.3229,107.3229,106.7962,106.852,14900.0
2014-12-10 14:40:00,133.89,134.26,133.89,134.18,9900.0,106.852,107.1473,106.852,107.0835,9900.0
2014-12-10 14:50:00,134.19,134.22,133.67,133.67,12100.0,107.0915,107.1154,106.6765,106.6765,12100.0
2014-12-10 15:00:00,133.66,134.05,133.66,133.94,52800.0,106.6685,106.9797,106.6685,106.8919,52800.0
2014-12-10 15:10:00,133.99,134.35,133.95,134.35,20100.0,106.9318,107.2191,106.8999,107.2191,20100.0
2014-12-10 15:20:00,134.34,134.46,134.13,134.18,17400.0,107.2112,107.3069,107.0436,107.0835,17400.0
2014-12-10 15:30:00,134.25,134.46,134.04,134.11,29900.0,107.1393,107.3069,106.9717,107.0276,29900.0
2014-12-10 15:40:00,134.1,134.19,133.58,133.66,64200.0,107.0196,107.0915,106.6046,106.6685,64200.0
2014-12-10 15:50:00,133.62,133.97,133.49,133.64,114400.0,106.6366,106.9159,106.5328,106.6525,114400.0
2014-12-11 09:30:00,134.46,134.89,134.34,134.86,29700.0,107.3069,107.6501,107.2112,107.6261,29700.0
2014-12-11 09:40:00,134.89,135.19,134.82,135.15,13200.0,107.6501,107.8895,107.5942,107.8576,13200.0
2014-12-11 09:50:00,135.19,135.33,134.99,135.22,18400.0,107.8895,108.0012,107.7299,107.9135,18400.0
2014-12-11 10:00:00,135.19,135.37,135.07,135.36,25800.0,107.8895,108.0332,107.7937,108.0252,25800.0
2014-12-11 10:10:00,135.35,135.53,135.19,135.4,20300.0,108.0172,108.1608,107.8895,108.0571,20300.0
2014-12-11 10:20:00,135.47,135.67,135.3,135.55,14200.0,108.113,108.2726,107.9773,108.1768,14200.0
2014-12-11 10:30:00,135.53,135.71,135.44,135.64,19300.0,108.1608,108.3045,108.089,108.2486,19300.0
2014-12-11 10:40:00,135.64,135.66,135.23,135.27,14200.0,108.2486,108.2646,107.9214,107.9534,14200.0
2014-12-11 10:50:00,135.26,135.3,134.9,134.99,14000.0,107.9454,107.9773,107.6581,107.7299,14000.0
2014-12-11 11:00:00,134.97,135.11,134.89,134.89,23600.0,107.7139,107.8257,107.6501,107.6501,23600.0
2014-12-11 11:10:00,134.89,135.07,134.87,134.95,11200.0,107.6501,107.7937,107.6341,107.698,11200.0
2014-12-11 11:20:00,135.0,135.22,134.91,135.02,18200.0,107.7379,107.9135,107.6661,107.7538,18200.0
2014-12-11 11:30:00,135.0,135.12,135.0,135.05,14100.0,107.7379,107.8336,107.7379,107.7778,14100.0
2014-12-11 11:40:00,135.06,135.1,134.92,134.96,7800.0,107.7858,107.8177,107.674,107.706,7800.0
2014-12-11 11:50:00,134.98,135.32,134.98,135.26,7300.0,107.7219,107.9933,107.7219,107.9454,7300.0
2014-12-11 12:00:00,135.35,135.35,135.12,135.16,11600.0,108.0172,108.0172,107.8336,107.8656,11600.0
2014-12-11 12:10:00,135.16,135.17,135.04,135.13,11800.0,107.8656,107.8735,107.7698,107.8416,11800.0
2014-12-11 12:20:00,135.1,135.2,135.08,135.1,9200.0,107.8177,107.8975,107.8017,107.8177,9200.0
2014-12-11 12:30:00,135.09,135.14,135.01,135.07,9500.0,107.8097,107.8496,107.7459,107.7937,9500.0
2014-12-11 12:40:00,135.04,135.15,134.95,135.09,8600.0,107.7698,107.8576,107.698,107.8097,8600.0
2014-12-11 12:50:00,135.09,135.13,134.96,134.96,7900.0,107.8097,107.8416,107.706,107.706,7900.0
2014-12-11 13:00:00,134.91,134.93,134.77,134.78,8500.0,107.6661,107.682,107.5543,107.5623,8500.0
2014-12-11 13:10:00,134.77,134.81,134.64,134.77,9300.0,107.5543,107.5862,107.4506,107.5543,9300.0
2014-12-11 13:20:00,134.77,134.88,134.56,134.61,7600.0,107.5543,107.6421,107.3867,107.4266,7600.0
2014-12-11 13:30:00,134.61,134.89,134.6,134.8,8300.0,107.4266,107.6501,107.4187,107.5783,8300.0
2014-12-11 13:40:00,134.82,135.11,134.82,135.1,7400.0,107.5942,107.8257,107.5942,107.8177,7400.0
2014-12-11 13:50:00,135.16,135.16,134.75,134.83,17000.0,107.8656,107.8656,107.5384,107.6022,17000.0
2014-12-11 14:00:00,134.82,134.88,134.71,134.83,10700.0,107.5942,107.6421,107.5064,107.6022,10700.0
2014-12-11 14:10:00,134.76,134.83,134.62,134.68,7300.0,107.5463,107.6022,107.4346,107.4825,7300.0
2014-12-11 14:20:00,134.64,134.75,134.27,134.28,6800.0,107.4506,107.5384,107.1553,107.1633,6800.0
2014-12-11 14:30:00,134.28,134.55,134.25,134.55,14400.0,107.1633,107.3788,107.1393,107.3788,14400.0
2014-12-11 14:40:00,134.53,134.66,134.13,134.18,7400.0,107.3628,107.4665,107.0436,107.0835,7400.0
2014-12-11 14:50:00,134.2,134.32,134.06,134.14,13800.0,107.0994,107.1952,106.9877,107.0515,13800.0
2014-12-11 15:00:00,134.15,134.51,134.15,134.32,14900.0,107.0595,107.3468,107.0595,107.1952,14900.0
2014-12-11 15:10:00,134.3,134.76,134.28,134.68,10100.0,107.1792,107.5463,107.1633,107.4825,10100.0
2014-12-11 15:20:00,134.65,134.8,134.55,134.68,9500.0,107.4586,107.5783,107.3788,107.4825,9500.0
2014-12-11 15:30:00,134.7,134.82,134.44,134.46,19500.0,107.4985,107.5942,107.291,107.3069,19500.0
2014-12-11 15:40:00,134.48,134.67,133.91,133.93,31400.0,107.3229,107.4745,106.868,106.884,31400.0
2014-12-11 15:50:00,133.95,134.02,133.61,133.9,58700.0,106.8999,106.9558,106.6286,106.86,58700.0
2014-12-12 09:30:00,132.14,132.73,132.04,132.14,27600.0,105.4554,105.9263,105.3756,105.4554,27600.0
2014-12-12 09:40:00,132.22,132.37,131.75,131.75,19900.0,105.5193,105.639,105.1442,105.1442,19900.0
2014-12-12 09:50:00,131.86,132.06,131.53,132.02,16700.0,105.232,105.3916,104.9686,105.3597,16700.0
2014-12-12 10:00:00,132.0,132.12,131.42,131.51,17600.0,105.3437,105.4395,104.8808,104.9527,17600.0
2014-12-12 10:10:00,131.51,131.6,130.86,130.97,15000.0,104.9527,105.0245,104.4339,104.5217,15000.0
2014-12-12 10:20:00,130.96,131.1,130.71,130.79,15700.0,104.5137,104.6254,104.3142,104.3781,15700.0
2014-12-12 10:30:00,130.8,130.93,130.51,130.51,38600.0,104.386,104.4898,104.1546,104.1546,38600.0
2014-12-12 10:40:00,130.53,130.64,130.31,130.45,23700.0,104.1706,104.2583,103.995,104.1067,23700.0
2014-12-12 10:50:00,130.42,130.47,130.03,130.06,25300.0,104.0828,104.1227,103.7715,103.7955,25300.0
2014-12-12 11:00:00,130.1,130.11,129.67,130.0,27700.0,103.8274,103.8354,103.4842,103.7476,27700.0
2014-12-12 11:10:00,129.99,130.08,129.68,129.71,25100.0,103.7396,103.8114,103.4922,103.5161,25100.0
2014-12-12 11:20:00,129.73,129.95,129.47,129.47,19200.0,103.5321,103.7077,103.3246,103.3246,19200.0
2014-12-12 11:30:00,129.49,129.54,129.33,129.45,21800.0,103.3406,103.3805,103.2129,103.3087,21800.0
2014-12-12 11:40:00,129.52,129.56,129.24,129.37,36100.0,103.3645,103.3964,103.1411,103.2448,36100.0
2014-12-12 11:50:00,129.37,129.53,128.99,129.02,25900.0,103.2448,103.3725,102.9415,102.9655,25900.0
2014-12-12 12:00:00,129.02,129.19,128.91,128.95,25200.0,102.9655,103.1012,102.8777,102.9096,25200.0
2014-12-12 12:10:00,128.96,129.1,128.95,129.0,13400.0,102.9176,103.0293,102.9096,102.9495,13400.0
2014-12-12 12:20:00,128.92,129.21,128.92,129.21,31300.0,102.8857,103.1171,102.8857,103.1171,31300.0
2014-12-12 12:30:00,129.21,129.26,128.96,129.08,24000.0,103.1171,103.157,102.9176,103.0134,24000.0
2014-12-12 12:40:00,129.08,129.13,128.83,129.0,18200.0,103.0134,103.0533,102.8139,102.9495,18200.0
2014-12-12 12:50:00,129.0,129.0,128.81,128.84,9100.0,102.9495,102.9495,102.7979,102.8218,9100.0
2014-12-12 13:00:00,128.83,128.88,128.47,128.87,21800.0,102.8139,102.8538,102.5266,102.8458,21800.0
2014-12-12 13:10:00,128.83,129.07,128.62,129.03,30700.0,102.8139,103.0054,102.6463,102.9735,30700.0
2014-12-12 13:20:00,129.03,129.21,128.94,129.0,29700.0,102.9735,103.1171,102.9016,102.9495,29700.0
2014-12-12 13:30:00,129.05,129.05,128.72,129.0,12900.0,102.9894,102.9894,102.7261,102.9495,12900.0
2014-12-12 13:40:00,129.0,129.1,128.8,129.01,20400.0,102.9495,103.0293,102.7899,102.9575,20400.0
2014-12-12 13:50:00,129.01,129.13,128.95,129.05,18900.0,102.9575,103.0533,102.9096,102.9894,18900.0
2014-12-12 14:00:00,129.11,129.14,128.88,129.07,20500.0,103.0373,103.0613,102.8538,103.0054,20500.0
2014-12-12 14:10:00,129.06,129.08,128.74,128.96,13300.0,102.9974,103.0134,102.742,102.9176,13300.0
2014-12-12 14:20:00,128.94,129.09,128.83,128.86,15900.0,102.9016,103.0214,102.8139,102.8378,15900.0
2014-12-12 14:30:00,128.86,128.95,128.65,128.79,26100.0,102.8378,102.9096,102.6702,102.7819,26100.0
2014-12-12 14:40:00,128.76,129.1,128.76,128.98,14700.0,102.758,103.0293,102.758,102.9336,14700.0
2014-12-12 14:50:00,129.0,129.23,128.98,129.23,14400.0,102.9495,103.1331,102.9336,103.1331,14400.0
2014-12-12 15:00:00,129.23,129.44,129.11,129.21,69100.0,103.1331,103.3007,103.0373,103.1171,69100.0
2014-12-12 15:10:00,129.2,129.2,128.93,129.04,34600.0,103.1091,103.1091,102.8937,102.9814,34600.0
2014-12-12 15:20:00,129.02,129.21,128.97,129.07,54400.0,102.9655,103.1171,102.9256,103.0054,54400.0
2014-12-12 15:30:00,129.08,129.08,128.24,128.29,41500.0,103.0134,103.0134,102.343,102.3829,41500.0
2014-12-12 15:40:00,128.28,128.28,127.76,127.9,79400.0,102.3749,102.3749,101.9599,102.0717,79400.0
2014-12-12 15:50:00,127.85,128.0,127.68,127.76,94700.0,102.0318,102.1515,101.8961,101.9599,94700.0
2014-12-15 09:30:00,128.56,128.91,128.01,128.2,47900.0,102.5984,102.8777,102.1594,102.3111,47900.0
2014-12-15 09:40:00,128.13,128.68,128.02,128.31,52900.0,102.2552,102.6941,102.1674,102.3989,52900.0
2014-12-15 09:50:00,128.26,128.36,127.72,128.13,26500.0,102.359,102.4388,101.928,102.2552,26500.0
2014-12-15 10:00:00,128.03,128.03,127.61,127.68,18600.0,102.1754,102.1754,101.8402,101.8961,18600.0
2014-12-15 10:10:00,127.63,127.93,127.45,127.46,18200.0,101.8562,102.0956,101.7125,101.7205,18200.0
2014-12-15 10:20:00,127.41,127.41,126.79,126.87,36500.0,101.6806,101.6806,101.1858,101.2497,36500.0
2014-12-15 10:30:00,126.79,127.04,126.68,126.7,24700.0,101.1858,101.3853,101.098,101.114,24700.0
2014-12-15 10:40:00,126.75,126.75,126.21,126.46,46700.0,101.1539,101.1539,100.7229,100.9225,46700.0
2014-12-15 10:50:00,126.46,126.87,126.46,126.66,34900.0,100.9225,101.2497,100.9225,101.0821,34900.0
2014-12-15 11:00:00,126.61,126.62,126.06,126.41,24600.0,101.0422,101.0501,100.6032,100.8826,24600.0
2014-12-15 11:10:00,126.47,126.49,125.94,126.08,12500.0,100.9304,100.9464,100.5075,100.6192,12500.0
2014-12-15 11:20:00,126.13,126.19,125.62,125.76,23600.0,100.6591,100.707,100.2521,100.3638,23600.0
2014-12-15 11:30:00,125.73,125.95,125.21,125.21,25700.0,100.3399,100.5154,99.9249,99.9249,25700.0
2014-12-15 11:40:00,125.27,125.43,125.06,125.25,15900.0,99.9728,100.1005,99.8052,99.9568,15900.0
2014-12-15 11:50:00,125.22,125.34,124.76,124.96,85500.0,99.9329,100.0286,99.5658,99.7254,85500.0
2014-12-15 12:00:00,125.02,125.73,125.01,125.47,11900.0,99.7733,100.3399,99.7653,100.1324,11900.0
2014-12-15 12:10:00,125.46,125.57,125.33,125.43,28000.0,100.1244,100.2122,100.0207,100.1005,28000.0
2014-12-15 12:20:00,125.53,126.17,125.5,126.11,30400.0,100.1803,100.691,100.1563,100.6431,30400.0
2014-12-15 12:30:00,126.11,126.63,125.9,126.63,30800.0,100.6431,101.0581,100.4755,101.0581,30800.0
2014-12-15 12:40:00,126.59,126.64,126.33,126.51,9500.0,101.0262,101.0661,100.8187,100.9624,9500.0
2014-12-15 12:50:00,126.53,127.04,126.52,126.88,9700.0,100.9783,101.3853,100.9703,101.2576,9700.0
2014-12-15 13:00:00,126.85,126.99,126.64,126.64,36300.0,101.2337,101.3454,101.0661,101.0661,36300.0
2014-12-15 13:10:00,126.65,126.73,126.36,126.49,11400.0,101.0741,101.1379,100.8427,100.9464,11400.0
2014-12-15 13:20:00,126.49,126.77,126.44,126.45,10300.0,100.9464,101.1699,100.9065,100.9145,10300.0
2014-12-15 13:30:00,126.41,126.6,126.31,126.54,31900.0,100.8826,101.0342,100.8028,100.9863,31900.0
2014-12-15 13:40:00,126.51,126.73,126.48,126.5,7700.0,100.9624,101.1379,100.9384,100.9544,7700.0
2014-12-15 13:50:00,126.49,126.79,126.43,126.59,8600.0,100.9464,101.1858,100.8985,101.0262,8600.0
2014-12-15 14:00:00,126.59,126.74,126.54,126.67,12600.0,101.0262,101.1459,100.9863,101.0901,12600.0
2014-12-15 14:10:00,126.69,126.73,126.47,126.61,10900.0,101.106,101.1379,100.9304,101.0422,10900.0
2014-12-15 14:20:00,126.61,127.26,126.57,127.07,14000.0,101.0422,101.5609,101.0102,101.4093,14000.0
2014-12-15 14:30:00,127.09,127.38,126.92,127.2,13100.0,101.4252,101.6567,101.2896,101.513,13100.0
2014-12-15 14:40:00,127.21,127.25,126.77,126.78,13100.0,101.521,101.5529,101.1699,101.1778,13100.0
2014-12-15 14:50:00,126.78,126.99,126.75,126.85,10700.0,101.1778,101.3454,101.1539,101.2337,10700.0
2014-12-15 15:00:00,126.86,127.07,126.81,127.07,29500.0,101.2417,101.4093,101.2018,101.4093,29500.0
2014-12-15 15:10:00,127.03,127.27,126.89,126.95,30700.0,101.3774,101.5689,101.2656,101.3135,30700.0
2014-12-15 15:20:00,126.92,127.23,126.83,126.85,18900.0,101.2896,101.537,101.2177,101.2337,18900.0
2014-12-15 15:30:00,126.81,127.15,126.67,127.07,26500.0,101.2018,101.4731,101.0901,101.4093,26500.0
2014-12-15 15:40:00,127.07,127.08,126.55,126.77,48200.0,101.4093,101.4173,100.9943,101.1699,48200.0
2014-12-15 15:50:00,126.74,126.85,126.44,126.46,89600.0,101.1459,101.2337,100.9065,100.9225,89600.0
2014-12-16 09:30:00,125.46,125.61,124.01,124.1,74800.0,100.1244,100.2441,98.9672,99.039,74800.0
2014-12-16 09:40:00,124.11,124.9,124.11,124.8,36900.0,99.047,99.6775,99.047,99.5977,36900.0
2014-12-16 09:50:00,124.87,124.92,124.4,124.62,69600.0,99.6535,99.6934,99.2785,99.454,69600.0
2014-12-16 10:00:00,124.6,124.93,124.51,124.61,55200.0,99.4381,99.7014,99.3662,99.4461,55200.0
2014-12-16 10:10:00,124.63,125.63,124.5,125.51,28700.0,99.462,100.2601,99.3583,100.1643,28700.0
2014-12-16 10:20:00,125.46,125.85,125.39,125.82,25000.0,100.1244,100.4356,100.0685,100.4117,25000.0
2014-12-16 10:30:00,125.72,125.72,125.34,125.64,14000.0,100.3319,100.3319,100.0286,100.2681,14000.0
2014-12-16 10:40:00,125.58,125.72,125.35,125.49,14900.0,100.2202,100.3319,100.0366,100.1483,14900.0
2014-12-16 10:50:00,125.5,125.88,125.5,125.79,46400.0,100.1563,100.4596,100.1563,100.3878,46400.0
2014-12-16 11:00:00,125.77,125.98,125.7,125.9,41800.0,100.3718,100.5394,100.3159,100.4755,41800.0
2014-12-16 11:10:00,125.87,126.67,125.87,126.57,18800.0,100.4516,101.0901,100.4516,101.0102,18800.0
2014-12-16 11:20:00,126.6,127.37,126.59,127.15,34000.0,101.0342,101.6487,101.0262,101.4731,34000.0
2014-12-16 11:30:00,127.11,127.43,127.03,127.29,45100.0,101.4412,101.6966,101.3774,101.5848,45100.0
2014-12-16 11:40:00,127.3,127.56,127.26,127.48,23800.0,101.5928,101.8003,101.5609,101.7365,23800.0
2014-12-16 11:50:00,127.49,127.52,127.02,127.13,23700.0,101.7445,101.7684,101.3694,101.4572,23700.0
2014-12-16 12:00:00,127.16,127.3,127.11,127.29,21000.0,101.4811,101.5928,101.4412,101.5848,21000.0
2014-12-16 12:10:00,127.31,127.39,126.86,126.86,24900.0,101.6008,101.6647,101.2417,101.2417,24900.0
2014-12-16 12:20:00,126.86,126.98,126.79,126.96,13600.0,101.2417,101.3374,101.1858,101.3215,13600.0
2014-12-16 12:30:00,126.94,127.37,126.78,127.29,10800.0,101.3055,101.6487,101.1778,101.5848,10800.0
2014-12-16 12:40:00,127.3,127.37,126.85,127.02,8000.0,101.5928,101.6487,101.2337,101.3694,8000.0
2014-12-16 12:50:00,127.11,127.19,126.91,126.91,8700.0,101.4412,101.505,101.2816,101.2816,8700.0
2014-12-16 13:00:00,126.92,127.13,126.7,126.7,9200.0,101.2896,101.4572,101.114,101.114,9200.0
2014-12-16 13:10:00,126.62,126.62,126.08,126.09,23100.0,101.0501,101.0501,100.6192,100.6272,23100.0
2014-12-16 13:20:00,126.21,126.3,126.05,126.19,20700.0,100.7229,100.7948,100.5953,100.707,20700.0
2014-12-16 13:30:00,126.16,126.38,125.98,126.38,10000.0,100.683,100.8586,100.5394,100.8586,10000.0
2014-12-16 13:40:00,126.4,126.55,126.09,126.31,23200.0,100.8746,100.9943,100.6272,100.8028,23200.0
2014-12-16 13:50:00,126.43,126.7,126.38,126.6,9600.0,100.8985,101.114,100.8586,101.0342,9600.0
2014-12-16 14:00:00,126.62,126.81,126.53,126.8,11100.0,101.0501,101.2018,100.9783,101.1938,11100.0
2014-12-16 14:10:00,126.74,126.95,126.65,126.76,24700.0,101.1459,101.3135,101.0741,101.1619,24700.0
2014-12-16 14:20:00,126.75,126.98,126.75,126.92,10300.0,101.1539,101.3374,101.1539,101.2896,10300.0
2014-12-16 14:30:00,126.92,127.06,126.67,126.77,15600.0,101.2896,101.4013,101.0901,101.1699,15600.0
2014-12-16 14:40:00,126.77,126.91,126.47,126.49,17300.0,101.1699,101.2816,100.9304,100.9464,17300.0
2014-12-16 14:50:00,126.45,126.45,126.02,126.23,20900.0,100.9145,100.9145,100.5713,100.7389,20900.0
2014-12-16 15:00:00,126.23,126.51,126.07,126.35,23000.0,100.7389,100.9624,100.6112,100.8347,23000.0
2014-12-16 15:10:00,126.34,126.34,126.08,126.2,26000.0,100.8267,100.8267,100.6192,100.715,26000.0
2014-12-16 15:20:00,126.18,126.32,125.82,125.99,26900.0,100.699,100.8107,100.4117,100.5474,26900.0
2014-12-16 15:30:00,125.96,126.24,125.68,125.71,30600.0,100.5234,100.7469,100.3,100.3239,30600.0
2014-12-16 15:40:00,125.76,125.8,125.22,125.54,49400.0,100.3638,100.3957,99.9329,100.1882,49400.0
2014-12-16 15:50:00,125.48,125.53,124.74,124.88,112600.0,100.1404,100.1803,99.5498,99.6615,112600.0
2014-12-17 09:30:00,125.5,126.12,125.32,126.01,13500.0,100.1563,100.6511,100.0127,100.5633,13500.0
2014-12-17 09:40:00,125.96,126.73,125.91,126.24,17000.0,100.5234,101.1379,100.4835,100.7469,17000.0
2014-12-17 09:50:00,126.16,126.6,126.06,126.44,12000.0,100.683,101.0342,100.6032,100.9065,12000.0
2014-12-17 10:00:00,126.5,126.5,125.98,126.07,16900.0,100.9544,100.9544,100.5394,100.6112,16900.0
2014-12-17 10:10:00,126.03,126.23,125.75,126.01,8800.0,100.5793,100.7389,100.3558,100.5633,8800.0
2014-12-17 10:20:00,126.06,126.06,125.86,125.92,8600.0,100.6032,100.6032,100.4436,100.4915,8600.0
2014-12-17 10:30:00,125.87,126.4,125.69,126.31,7700.0,100.4516,100.8746,100.308,100.8028,7700.0
2014-12-17 10:40:00,126.31,126.56,126.18,126.48,9700.0,100.8028,101.0023,100.699,100.9384,9700.0
2014-12-17 10:50:00,126.44,126.53,126.3,126.38,4700.0,100.9065,100.9783,100.7948,100.8586,4700.0
2014-12-17 11:00:00,126.38,126.61,126.31,126.52,13100.0,100.8586,101.0422,100.8028,100.9703,13100.0
2014-12-17 11:10:00,126.54,126.73,126.48,126.73,10900.0,100.9863,101.1379,100.9384,101.1379,10900.0
2014-12-17 11:20:00,126.71,126.96,126.57,126.86,8000.0,101.122,101.3215,101.0102,101.2417,8000.0
2014-12-17 11:30:00,126.86,127.18,126.73,127.15,13200.0,101.2417,101.4971,101.1379,101.4731,13200.0
2014-12-17 11:40:00,127.16,127.22,127.06,127.07,9100.0,101.4811,101.529,101.4013,101.4093,9100.0
2014-12-17 11:50:00,127.1,127.37,126.95,127.26,15400.0,101.4332,101.6487,101.3135,101.5609,15400.0
2014-12-17 12:00:00,127.23,127.28,126.88,127.1,12000.0,101.537,101.5769,101.2576,101.4332,12000.0
2014-12-17 12:10:00,127.08,127.08,126.89,126.89,6500.0,101.4173,101.4173,101.2656,101.2656,6500.0
2014-12-17 12:20:00,126.92,126.97,126.6,126.61,11200.0,101.2896,101.3295,101.0342,101.0422,11200.0
2014-12-17 12:30:00,126.61,126.85,126.57,126.64,9500.0,101.0422,101.2337,101.0102,101.0661,9500.0
2014-12-17 12:40:00,126.59,126.71,126.52,126.67,6100.0,101.0262,101.122,100.9703,101.0901,6100.0
2014-12-17 12:50:00,126.67,127.0,126.67,126.86,5300.0,101.0901,101.3534,101.0901,101.2417,5300.0
2014-12-17 13:00:00,126.85,126.93,126.79,126.92,9700.0,101.2337,101.2975,101.1858,101.2896,9700.0
2014-12-17 13:10:00,126.89,127.05,126.8,127.04,5200.0,101.2656,101.3933,101.1938,101.3853,5200.0
2014-12-17 13:20:00,127.12,127.13,126.91,126.96,6000.0,101.4492,101.4572,101.2816,101.3215,6000.0
2014-12-17 13:30:00,127.02,127.09,126.83,126.89,11800.0,101.3694,101.4252,101.2177,101.2656,11800.0
2014-12-17 13:40:00,126.91,127.03,126.76,126.89,11200.0,101.2816,101.3774,101.1619,101.2656,11200.0
2014-12-17 13:50:00,126.85,127.24,126.85,127.24,10300.0,101.2337,101.5449,101.2337,101.5449,10300.0
2014-12-17 14:00:00,127.45,128.46,127.45,127.83,67900.0,101.7125,102.5186,101.7125,102.0158,67900.0
2014-12-17 14:10:00,127.81,128.18,127.6,127.7,38000.0,101.9998,102.2951,101.8322,101.9121,38000.0
2014-12-17 14:20:00,127.63,127.77,127.44,127.53,14800.0,101.8562,101.9679,101.7046,101.7764,14800.0
2014-12-17 14:30:00,127.54,128.0,127.17,127.92,19800.0,101.7844,102.1515,101.4891,102.0876,19800.0
2014-12-17 14:40:00,127.82,127.82,127.03,127.15,42600.0,102.0078,102.0078,101.3774,101.4731,42600.0
2014-12-17 14:50:00,127.17,127.59,127.06,127.24,17200.0,101.4891,101.8243,101.4013,101.5449,17200.0
2014-12-17 15:00:00,127.27,127.71,126.86,127.49,53700.0,101.5689,101.92,101.2417,101.7445,53700.0
2014-12-17 15:10:00,127.5,128.18,127.45,128.15,28900.0,101.7524,102.2951,101.7125,102.2712,28900.0
2014-12-17 15:20:00,128.17,128.86,128.0,128.86,35000.0,102.2871,102.8378,102.1515,102.8378,35000.0
2014-12-17 15:30:00,128.8,129.1,128.67,128.94,45500.0,102.7899,103.0293,102.6862,102.9016,45500.0
2014-12-17 15:40:00,128.92,129.5,128.89,129.39,58400.0,102.8857,103.3486,102.8617,103.2608,58400.0
2014-12-17 15:50:00,129.38,129.4,128.98,129.26,79000.0,103.2528,103.2688,102.9336,103.157,79000.0
2014-12-18 09:30:00,130.95,131.68,129.81,131.68,37600.0,104.5057,105.0883,103.596,105.0883,37600.0
2014-12-18 09:40:00,131.71,131.84,131.37,131.84,23400.0,105.1123,105.216,104.8409,105.216,23400.0
2014-12-18 09:50:00,131.84,132.47,131.78,132.39,20800.0,105.216,105.7188,105.1681,105.6549,20800.0
2014-12-18 10:00:00,132.36,132.37,131.77,131.87,39600.0,105.631,105.639,105.1601,105.24,39600.0
2014-12-18 10:10:00,131.94,131.97,131.78,131.78,16800.0,105.2958,105.3198,105.1681,105.1681,16800.0
2014-12-18 10:20:00,131.87,131.88,131.51,131.59,13600.0,105.24,105.2479,104.9527,105.0165,13600.0
2014-12-18 10:30:00,131.56,131.82,131.56,131.69,14600.0,104.9926,105.2001,104.9926,105.0963,14600.0
2014-12-18 10:40:00,131.73,131.89,131.68,131.75,11700.0,105.1282,105.2559,105.0883,105.1442,11700.0
2014-12-18 10:50:00,131.74,131.76,131.46,131.5,17200.0,105.1362,105.1522,104.9128,104.9447,17200.0
2014-12-18 11:00:00,131.41,131.45,131.04,131.09,14100.0,104.8728,104.9048,104.5776,104.6175,14100.0
2014-12-18 11:10:00,131.1,131.27,130.96,131.27,14100.0,104.6254,104.7611,104.5137,104.7611,14100.0
2014-12-18 11:20:00,131.27,131.47,131.2,131.2,11500.0,104.7611,104.9207,104.7053,104.7053,11500.0
2014-12-18 11:30:00,131.26,131.33,131.19,131.32,9100.0,104.7531,104.809,104.6973,104.801,9100.0
2014-12-18 11:40:00,131.3,131.46,131.27,131.34,10600.0,104.7851,104.9128,104.7611,104.817,10600.0
2014-12-18 11:50:00,131.36,131.75,131.34,131.75,8400.0,104.8329,105.1442,104.817,105.1442,8400.0
2014-12-18 12:00:00,131.72,131.92,131.7,131.81,8600.0,105.1202,105.2799,105.1043,105.1921,8600.0
2014-12-18 12:10:00,131.84,131.98,131.81,131.96,14500.0,105.216,105.3277,105.1921,105.3118,14500.0
2014-12-18 12:20:00,131.94,131.96,131.67,131.74,7200.0,105.2958,105.3118,105.0803,105.1362,7200.0
2014-12-18 12:30:00,131.75,131.96,131.72,131.94,9300.0,105.1442,105.3118,105.1202,105.2958,9300.0
2014-12-18 12:40:00,131.95,132.12,131.93,132.12,7600.0,105.3038,105.4395,105.2878,105.4395,7600.0
2014-12-18 12:50:00,132.11,132.26,132.07,132.12,10100.0,105.4315,105.5512,105.3996,105.4395,10100.0
2014-12-18 13:00:00,132.13,132.27,132.08,132.2,6000.0,105.4474,105.5592,105.4075,105.5033,6000.0
2014-12-18 13:10:00,132.19,132.28,132.15,132.24,7500.0,105.4953,105.5672,105.4634,105.5352,7500.0
2014-12-18 13:20:00,132.27,132.7,132.27,132.7,31800.0,105.5592,105.9023,105.5592,105.9023,31800.0
2014-12-18 13:30:00,132.68,132.71,132.56,132.66,14400.0,105.8864,105.9103,105.7906,105.8704,14400.0
2014-12-18 13:40:00,132.65,132.74,132.55,132.66,14000.0,105.8624,105.9343,105.7826,105.8704,14000.0
2014-12-18 13:50:00,132.63,132.72,132.63,132.66,9400.0,105.8465,105.9183,105.8465,105.8704,9400.0
2014-12-18 14:00:00,132.66,132.74,132.6,132.63,17200.0,105.8704,105.9343,105.8225,105.8465,17200.0
2014-12-18 14:10:00,132.65,132.89,132.63,132.84,21000.0,105.8624,106.054,105.8465,106.0141,21000.0
2014-12-18 14:20:00,132.83,132.83,132.4,132.4,17700.0,106.0061,106.0061,105.6629,105.6629,17700.0
2014-12-18 14:30:00,132.36,132.76,132.27,132.69,16500.0,105.631,105.9502,105.5592,105.8944,16500.0
2014-12-18 14:40:00,132.7,132.76,132.56,132.59,18500.0,105.9023,105.9502,105.7906,105.8146,18500.0
2014-12-18 14:50:00,132.56,132.91,132.56,132.82,20800.0,105.7906,106.0699,105.7906,105.9981,20800.0
2014-12-18 15:00:00,132.81,133.14,132.73,133.07,33900.0,105.9901,106.2535,105.9263,106.1976,33900.0
2014-12-18 15:10:00,133.03,133.35,133.03,133.31,31000.0,106.1657,106.4211,106.1657,106.3892,31000.0
2014-12-18 15:20:00,133.3,133.38,133.11,133.35,26000.0,106.3812,106.445,106.2295,106.4211,26000.0
2014-12-18 15:30:00,133.36,133.58,133.36,133.54,35900.0,106.4291,106.6046,106.4291,106.5727,35900.0
2014-12-18 15:40:00,133.54,133.8,133.53,133.77,54000.0,106.5727,106.7802,106.5647,106.7563,54000.0
2014-12-18 15:50:00,133.78,134.43,133.77,134.35,131000.0,106.7642,107.283,106.7563,107.2191,131000.0
2014-12-19 09:30:00,135.07,135.76,134.71,135.0,243800.0,107.7937,108.3444,107.5064,107.7379,243800.0
2014-12-19 09:40:00,134.99,135.02,134.66,134.8,17200.0,107.7299,107.7538,107.4665,107.5783,17200.0
2014-12-19 09:50:00,134.74,135.15,134.56,135.08,15200.0,107.5304,107.8576,107.3867,107.8017,15200.0
2014-12-19 10:00:00,135.09,135.41,134.93,135.33,28400.0,107.8097,108.0651,107.682,108.0012,28400.0
2014-12-19 10:10:00,135.28,135.31,134.76,134.79,44100.0,107.9613,107.9853,107.5463,107.5703,44100.0
2014-12-19 10:20:00,134.71,134.9,134.43,134.89,9900.0,107.5064,107.6581,107.283,107.6501,9900.0
2014-12-19 10:30:00,134.85,134.92,134.5,134.66,15100.0,107.6182,107.674,107.3388,107.4665,15100.0
2014-12-19 10:40:00,134.61,134.74,134.23,134.23,9700.0,107.4266,107.5304,107.1234,107.1234,9700.0
2014-12-19 10:50:00,134.29,134.57,134.29,134.56,10700.0,107.1713,107.3947,107.1713,107.3867,10700.0
2014-12-19 11:00:00,134.53,134.53,134.3,134.45,10500.0,107.3628,107.3628,107.1792,107.2989,10500.0
2014-12-19 11:10:00,134.43,134.53,134.29,134.36,9900.0,107.283,107.3628,107.1713,107.2271,9900.0
2014-12-19 11:20:00,134.33,134.48,134.18,134.4,12600.0,107.2032,107.3229,107.0835,107.259,12600.0
2014-12-19 11:30:00,134.34,134.34,134.12,134.18,9000.0,107.2112,107.2112,107.0356,107.0835,9000.0
2014-12-19 11:40:00,134.19,134.24,134.01,134.03,10200.0,107.0915,107.1314,106.9478,106.9638,10200.0
2014-12-19 11:50:00,134.01,134.1,133.97,134.0,11600.0,106.9478,107.0196,106.9159,106.9398,11600.0
2014-12-19 12:00:00,133.96,134.03,133.87,133.99,8300.0,106.9079,106.9638,106.8361,106.9318,8300.0
2014-12-19 12:10:00,133.99,133.99,133.7,133.7,11200.0,106.9318,106.9318,106.7004,106.7004,11200.0
2014-12-19 12:20:00,133.71,133.72,133.42,133.51,9900.0,106.7084,106.7164,106.4769,106.5488,9900.0
2014-12-19 12:30:00,133.51,133.74,133.46,133.69,8900.0,106.5488,106.7323,106.5089,106.6924,8900.0
2014-12-19 12:40:00,133.71,133.89,133.7,133.89,6200.0,106.7084,106.852,106.7004,106.852,6200.0
2014-12-19 12:50:00,133.98,134.1,133.93,133.93,4800.0,106.9239,107.0196,106.884,106.884,4800.0
2014-12-19 13:00:00,133.93,133.99,133.87,133.9,4600.0,106.884,106.9318,106.8361,106.86,4600.0
2014-12-19 13:10:00,133.89,133.93,133.84,133.9,6400.0,106.852,106.884,106.8121,106.86,6400.0
2014-12-19 13:20:00,133.87,133.89,133.72,133.72,7800.0,106.8361,106.852,106.7164,106.7164,7800.0
2014-12-19 13:30:00,133.76,133.81,133.58,133.63,8900.0,106.7483,106.7882,106.6046,106.6445,8900.0
2014-12-19 13:40:00,133.59,133.71,133.54,133.7,6900.0,106.6126,106.7084,106.5727,106.7004,6900.0
2014-12-19 13:50:00,133.72,133.84,133.69,133.84,6800.0,106.7164,106.8121,106.6924,106.8121,6800.0
2014-12-19 14:00:00,133.86,134.29,133.86,134.27,11900.0,106.8281,107.1713,106.8281,107.1553,11900.0
2014-12-19 14:10:00,134.23,134.29,134.14,134.23,5100.0,107.1234,107.1713,107.0515,107.1234,5100.0
2014-12-19 14:20:00,134.2,134.21,134.06,134.17,6200.0,107.0994,107.1074,106.9877,107.0755,6200.0
2014-12-19 14:30:00,134.15,134.39,134.14,134.39,6800.0,107.0595,107.2511,107.0515,107.2511,6800.0
2014-12-19 14:40:00,134.43,134.84,134.42,134.81,9300.0,107.283,107.6102,107.275,107.5862,9300.0
2014-12-19 14:50:00,134.88,135.11,134.88,135.09,8200.0,107.6421,107.8257,107.6421,107.8097,8200.0
2014-12-19 15:00:00,135.14,135.16,134.83,134.89,12400.0,107.8496,107.8656,107.6022,107.6501,12400.0
2014-12-19 15:10:00,134.86,135.03,134.64,134.88,19300.0,107.6261,107.7618,107.4506,107.6421,19300.0
2014-12-19 15:20:00,134.84,134.95,134.63,134.95,12300.0,107.6102,107.698,107.4426,107.698,12300.0
2014-12-19 15:30:00,134.9,135.04,134.8,135.03,19500.0,107.6581,107.7698,107.5783,107.7618,19500.0
2014-12-19 15:40:00,135.03,135.05,134.61,134.61,37600.0,107.7618,107.7778,107.4266,107.4266,37600.0
2014-12-19 15:50:00,134.6,134.61,134.27,134.35,81300.0,107.4187,107.4266,107.1553,107.2191,81300.0
2014-12-22 09:30:00,134.33,134.69,134.16,134.48,20900.0,107.2032,107.4905,107.0675,107.3229,20900.0
2014-12-22 09:40:00,134.44,134.84,134.31,134.58,6500.0,107.291,107.6102,107.1872,107.4027,6500.0
2014-12-22 09:50:00,134.55,134.58,134.11,134.11,6700.0,107.3788,107.4027,107.0276,107.0276,6700.0
2014-12-22 10:00:00,134.27,134.5,134.05,134.47,7600.0,107.1553,107.3388,106.9797,107.3149,7600.0
2014-12-22 10:10:00,134.45,134.69,134.41,134.59,6000.0,107.2989,107.4905,107.267,107.4107,6000.0
2014-12-22 10:20:00,134.64,134.83,134.53,134.76,8200.0,107.4506,107.6022,107.3628,107.5463,8200.0
2014-12-22 10:30:00,134.81,134.89,134.66,134.8,10100.0,107.5862,107.6501,107.4665,107.5783,10100.0
2014-12-22 10:40:00,134.75,134.81,134.71,134.71,4800.0,107.5384,107.5862,107.5064,107.5064,4800.0
2014-12-22 10:50:00,134.73,134.81,134.65,134.65,4800.0,107.5224,107.5862,107.4586,107.4586,4800.0
2014-12-22 11:00:00,134.62,134.66,134.41,134.64,21700.0,107.4346,107.4665,107.267,107.4506,21700.0
2014-12-22 11:10:00,134.67,134.69,134.56,134.57,9000.0,107.4745,107.4905,107.3867,107.3947,9000.0
2014-12-22 11:20:00,134.59,134.61,134.33,134.5,9900.0,107.4107,107.4266,107.2032,107.3388,9900.0
2014-12-22 11:30:00,134.5,134.51,134.38,134.4,5900.0,107.3388,107.3468,107.2431,107.259,5900.0
2014-12-22 11:40:00,134.38,134.45,134.33,134.33,5000.0,107.2431,107.2989,107.2032,107.2032,5000.0
2014-12-22 11:50:00,134.32,134.35,134.21,134.32,5900.0,107.1952,107.2191,107.1074,107.1952,5900.0
2014-12-22 12:00:00,134.33,134.33,134.26,134.27,6000.0,107.2032,107.2032,107.1473,107.1553,6000.0
2014-12-22 12:10:00,134.27,134.27,134.1,134.13,8000.0,107.1553,107.1553,107.0196,107.0436,8000.0
2014-12-22 12:20:00,134.14,134.23,134.12,134.17,5100.0,107.0515,107.1234,107.0356,107.0755,5100.0
2014-12-22 12:30:00,134.19,134.23,134.14,134.18,3600.0,107.0915,107.1234,107.0515,107.0835,3600.0
2014-12-22 12:40:00,134.15,134.22,134.12,134.19,9900.0,107.0595,107.1154,107.0356,107.0915,9900.0
2014-12-22 12:50:00,134.17,134.33,134.13,134.27,3400.0,107.0755,107.2032,107.0436,107.1553,3400.0
2014-12-22 13:00:00,134.23,134.28,134.17,134.24,4300.0,107.1234,107.1633,107.0755,107.1314,4300.0
2014-12-22 13:10:00,134.23,134.32,134.22,134.24,6500.0,107.1234,107.1952,107.1154,107.1314,6500.0
2014-12-22 13:20:00,134.26,134.26,134.16,134.24,2800.0,107.1473,107.1473,107.0675,107.1314,2800.0
2014-12-22 13:30:00,134.25,134.29,134.2,134.28,3700.0,107.1393,107.1713,107.0994,107.1633,3700.0
2014-12-22 13:40:00,134.25,134.39,134.23,134.34,6200.0,107.1393,107.2511,107.1234,107.2112,6200.0
2014-12-22 13:50:00,134.3,134.34,134.19,134.27,4200.0,107.1792,107.2112,107.0915,107.1553,4200.0
2014-12-22 14:00:00,134.32,134.39,134.25,134.34,4100.0,107.1952,107.2511,107.1393,107.2112,4100.0
2014-12-22 14:10:00,134.38,134.39,134.24,134.27,6800.0,107.2431,107.2511,107.1314,107.1553,6800.0
2014-12-22 14:20:00,134.28,134.3,134.15,134.24,8900.0,107.1633,107.1792,107.0595,107.1314,8900.0
2014-12-22 14:30:00,134.23,134.31,134.15,134.19,6800.0,107.1234,107.1872,107.0595,107.0915,6800.0
2014-12-22 14:40:00,134.19,134.26,134.12,134.14,8200.0,107.0915,107.1473,107.0356,107.0515,8200.0
2014-12-22 14:50:00,134.14,134.31,134.14,134.27,10600.0,107.0515,107.1872,107.0515,107.1553,10600.0
2014-12-22 15:00:00,134.31,134.47,134.29,134.44,10400.0,107.1872,107.3149,107.1713,107.291,10400.0
2014-12-22 15:10:00,134.42,134.56,134.38,134.5,10900.0,107.275,107.3867,107.2431,107.3388,10900.0
2014-12-22 15:20:00,134.54,134.66,134.5,134.6,9700.0,107.3708,107.4665,107.3388,107.4187,9700.0
2014-12-22 15:30:00,134.6,134.72,134.51,134.69,12300.0,107.4187,107.5144,107.3468,107.4905,12300.0
2014-12-22 15:40:00,134.71,134.79,134.52,134.62,26500.0,107.5064,107.5703,107.3548,107.4346,26500.0
2014-12-22 15:50:00,134.63,134.81,134.5,134.81,29800.0,107.4426,107.5862,107.3388,107.5862,29800.0
2014-12-23 09:30:00,135.3,135.88,135.3,135.55,13200.0,107.9773,108.4402,107.9773,108.1768,13200.0
2014-12-23 09:40:00,135.55,135.89,135.52,135.81,4600.0,108.1768,108.4481,108.1529,108.3843,4600.0
2014-12-23 09:50:00,136.03,136.11,135.6,136.0,6500.0,108.5599,108.6237,108.2167,108.5359,6500.0
2014-12-23 10:00:00,136.0,136.26,135.85,136.16,44300.0,108.5359,108.7434,108.4162,108.6636,44300.0
2014-12-23 10:10:00,136.14,136.2,136.02,136.14,11300.0,108.6477,108.6955,108.5519,108.6477,11300.0
2014-12-23 10:20:00,136.08,136.41,136.03,136.38,22600.0,108.5998,108.8631,108.5599,108.8392,22600.0
2014-12-23 10:30:00,136.38,136.38,136.18,136.25,28800.0,108.8392,108.8392,108.6796,108.7355,28800.0
2014-12-23 10:40:00,136.25,136.54,136.2,136.5,22600.0,108.7355,108.9669,108.6955,108.935,22600.0
2014-12-23 10:50:00,136.5,136.74,136.5,136.74,9000.0,108.935,109.1265,108.935,109.1265,9000.0
2014-12-23 11:00:00,136.69,136.88,136.61,136.77,14500.0,109.0866,109.2382,109.0228,109.1504,14500.0
2014-12-23 11:10:00,136.76,136.82,136.64,136.81,10500.0,109.1425,109.1903,109.0467,109.1824,10500.0
2014-12-23 11:20:00,136.76,136.84,136.69,136.77,8200.0,109.1425,109.2063,109.0866,109.1504,8200.0
2014-12-23 11:30:00,136.79,136.96,136.77,136.96,8200.0,109.1664,109.3021,109.1504,109.3021,8200.0
2014-12-23 11:40:00,136.97,137.23,136.95,137.23,14100.0,109.3101,109.5175,109.2941,109.5175,14100.0
2014-12-23 11:50:00,137.21,137.31,137.12,137.27,9600.0,109.5016,109.5814,109.4298,109.5495,9600.0
2014-12-23 12:00:00,137.26,137.29,137.17,137.21,7700.0,109.5415,109.5654,109.4697,109.5016,7700.0
2014-12-23 12:10:00,137.19,137.24,137.16,137.22,6400.0,109.4856,109.5255,109.4617,109.5096,6400.0
2014-12-23 12:20:00,137.26,137.26,137.02,137.03,6000.0,109.5415,109.5415,109.35,109.3579,6000.0
2014-12-23 12:30:00,137.0,137.05,136.97,137.01,3700.0,109.334,109.3739,109.3101,109.342,3700.0
2014-12-23 12:40:00,137.02,137.02,136.92,137.0,6100.0,109.35,109.35,109.2701,109.334,6100.0
2014-12-23 12:50:00,136.99,137.05,136.88,136.88,3500.0,109.326,109.3739,109.2382,109.2382,3500.0
2014-12-23 13:00:00,136.88,136.95,136.82,136.95,3800.0,109.2382,109.2941,109.1903,109.2941,3800.0
2014-12-23 13:10:00,136.97,137.2,136.97,137.2,8000.0,109.3101,109.4936,109.3101,109.4936,8000.0
2014-12-23 13:20:00,137.19,137.19,137.11,137.17,8200.0,109.4856,109.4856,109.4218,109.4697,8200.0
2014-12-23 13:30:00,137.15,137.25,137.14,137.23,4300.0,109.4537,109.5335,109.4457,109.5175,4300.0
2014-12-23 13:40:00,137.25,137.33,137.23,137.29,3900.0,109.5335,109.5974,109.5175,109.5654,3900.0
2014-12-23 13:50:00,137.27,137.32,137.16,137.18,13700.0,109.5495,109.5894,109.4617,109.4776,13700.0
2014-12-23 14:00:00,137.17,137.2,137.06,137.14,9400.0,109.4697,109.4936,109.3819,109.4457,9400.0
2014-12-23 14:10:00,137.11,137.11,136.89,136.89,8100.0,109.4218,109.4218,109.2462,109.2462,8100.0
2014-12-23 14:20:00,136.92,136.99,136.89,136.97,6100.0,109.2701,109.326,109.2462,109.3101,6100.0
2014-12-23 14:30:00,136.98,137.09,136.98,137.09,5300.0,109.318,109.4058,109.318,109.4058,5300.0
2014-12-23 14:40:00,137.1,137.15,137.07,137.09,5300.0,109.4138,109.4537,109.3899,109.4058,5300.0
2014-12-23 14:50:00,137.11,137.11,137.05,137.09,5400.0,109.4218,109.4218,109.3739,109.4058,5400.0
2014-12-23 15:00:00,137.06,137.09,136.98,136.99,9900.0,109.3819,109.4058,109.318,109.326,9900.0
2014-12-23 15:10:00,136.98,137.04,136.93,136.95,8500.0,109.318,109.3659,109.2781,109.2941,8500.0
2014-12-23 15:20:00,136.92,136.94,136.74,136.82,8200.0,109.2701,109.2861,109.1265,109.1903,8200.0
2014-12-23 15:30:00,136.77,136.85,136.69,136.83,14500.0,109.1504,109.2143,109.0866,109.1983,14500.0
2014-12-23 15:40:00,136.82,136.82,136.6,136.72,25200.0,109.1903,109.1903,109.0148,109.1105,25200.0
2014-12-23 15:50:00,136.73,136.8,136.64,136.78,64300.0,109.1185,109.1744,109.0467,109.1584,64300.0
2014-12-24 09:30:00,136.62,137.31,136.29,136.32,17900.0,109.0307,109.5814,108.7674,108.7913,17900.0
2014-12-24 09:40:00,136.22,136.31,136.03,136.2,7900.0,108.7115,108.7833,108.5599,108.6955,7900.0
2014-12-24 09:50:00,136.17,136.28,136.02,136.28,7900.0,108.6716,108.7594,108.5519,108.7594,7900.0
2014-12-24 10:00:00,136.3,136.38,136.16,136.29,9800.0,108.7754,108.8392,108.6636,108.7674,9800.0
2014-12-24 10:10:00,136.31,136.65,136.29,136.61,8800.0,108.7833,109.0547,108.7674,109.0228,8800.0
2014-12-24 10:20:00,136.6,136.95,136.59,136.89,5500.0,109.0148,109.2941,109.0068,109.2462,5500.0
2014-12-24 10:30:00,136.85,137.08,136.85,137.08,5900.0,109.2143,109.3978,109.2143,109.3978,5900.0
2014-12-24 10:40:00,137.04,137.09,136.81,136.81,5600.0,109.3659,109.4058,109.1824,109.1824,5600.0
2014-12-24 10:50:00,136.82,136.9,136.78,136.83,6100.0,109.1903,109.2542,109.1584,109.1983,6100.0
2014-12-24 11:00:00,136.84,136.89,136.74,136.77,6900.0,109.2063,109.2462,109.1265,109.1504,6900.0
2014-12-24 11:10:00,136.74,136.77,136.6,136.63,5200.0,109.1265,109.1504,109.0148,109.0387,5200.0
2014-12-24 11:20:00,136.62,136.67,136.49,136.49,5700.0,109.0307,109.0706,108.927,108.927,5700.0
2014-12-24 11:30:00,136.48,136.52,136.26,136.26,7200.0,108.919,108.9509,108.7434,108.7434,7200.0
2014-12-24 11:40:00,136.27,136.41,136.27,136.38,3200.0,108.7514,108.8631,108.7514,108.8392,3200.0
2014-12-24 11:50:00,136.39,136.47,136.3,136.42,7500.0,108.8472,108.911,108.7754,108.8711,7500.0
2014-12-24 12:00:00,136.39,136.44,136.3,136.37,4700.0,108.8472,108.8871,108.7754,108.8312,4700.0
2014-12-24 12:10:00,136.36,136.42,136.23,136.31,14800.0,108.8232,108.8711,108.7195,108.7833,14800.0
2014-12-24 12:20:00,136.28,136.35,136.18,136.2,8800.0,108.7594,108.8153,108.6796,108.6955,8800.0
2014-12-24 12:30:00,136.2,136.24,136.05,136.06,14200.0,108.6955,108.7275,108.5758,108.5838,14200.0
2014-12-24 12:40:00,136.07,136.11,135.96,135.99,16100.0,108.5918,108.6237,108.504,108.528,16100.0
2014-12-24 12:50:00,136.0,136.02,135.7,135.77,22000.0,108.5359,108.5519,108.2965,108.3524,22000.0
2014-12-26 09:30:00,136.21,136.21,135.79,135.79,2800.0,108.7035,108.7035,108.3683,108.3683,2800.0
2014-12-26 09:40:00,135.75,136.21,135.74,136.21,2100.0,108.3364,108.7035,108.3284,108.7035,2100.0
2014-12-26 09:50:00,136.26,136.48,136.24,136.37,6900.0,108.7434,108.919,108.7275,108.8312,6900.0
2014-12-26 10:00:00,136.49,136.54,136.13,136.14,11800.0,108.927,108.9669,108.6397,108.6477,11800.0
2014-12-26 10:10:00,136.11,136.18,135.92,135.97,2800.0,108.6237,108.6796,108.4721,108.512,2800.0
2014-12-26 10:20:00,135.9,136.12,135.9,135.99,5600.0,108.4561,108.6317,108.4561,108.528,5600.0
2014-12-26 10:30:00,135.97,136.0,135.87,135.94,8400.0,108.512,108.5359,108.4322,108.4881,8400.0
2014-12-26 10:40:00,135.95,135.98,135.85,135.98,5100.0,108.496,108.52,108.4162,108.52,5100.0
2014-12-26 10:50:00,136.01,136.05,135.93,135.94,2700.0,108.5439,108.5758,108.4801,108.4881,2700.0
2014-12-26 11:00:00,135.96,136.13,135.96,136.02,3700.0,108.504,108.6397,108.504,108.5519,3700.0
2014-12-26 11:10:00,136.05,136.06,135.95,136.0,8500.0,108.5758,108.5838,108.496,108.5359,8500.0
2014-12-26 11:20:00,135.98,136.24,135.98,136.15,2900.0,108.52,108.7275,108.52,108.6556,2900.0
2014-12-26 11:30:00,136.1,136.17,136.08,136.11,8200.0,108.6157,108.6716,108.5998,108.6237,8200.0
2014-12-26 11:40:00,136.12,136.14,135.99,136.06,2700.0,108.6317,108.6477,108.528,108.5838,2700.0
2014-12-26 11:50:00,136.05,136.09,136.01,136.05,5200.0,108.5758,108.6078,108.5439,108.5758,5200.0
2014-12-26 12:00:00,136.09,136.1,136.04,136.04,1300.0,108.6078,108.6157,108.5679,108.5679,1300.0
2014-12-26 12:10:00,136.06,136.07,135.95,136.03,3000.0,108.5838,108.5918,108.496,108.5599,3000.0
2014-12-26 12:20:00,136.0,136.06,135.89,135.93,5000.0,108.5359,108.5838,108.4481,108.4801,5000.0
2014-12-26 12:30:00,135.98,135.98,135.76,135.77,1900.0,108.52,108.52,108.3444,108.3524,1900.0
2014-12-26 12:40:00,135.75,135.84,135.73,135.8,2900.0,108.3364,108.4082,108.3205,108.3763,2900.0
2014-12-26 12:50:00,135.8,135.84,135.75,135.82,1900.0,108.3763,108.4082,108.3364,108.3923,1900.0
2014-12-26 13:00:00,135.82,135.85,135.75,135.79,2900.0,108.3923,108.4162,108.3364,108.3683,2900.0
2014-12-26 13:10:00,135.78,135.83,135.71,135.71,6700.0,108.3604,108.4003,108.3045,108.3045,6700.0
2014-12-26 13:20:00,135.77,135.8,135.74,135.77,2500.0,108.3524,108.3763,108.3284,108.3524,2500.0
2014-12-26 13:30:00,135.79,135.91,135.76,135.86,3700.0,108.3683,108.4641,108.3444,108.4242,3700.0
2014-12-26 13:40:00,135.91,135.91,135.81,135.82,2000.0,108.4641,108.4641,108.3843,108.3923,2000.0
2014-12-26 13:50:00,135.85,135.9,135.81,135.81,4700.0,108.4162,108.4561,108.3843,108.3843,4700.0
2014-12-26 14:00:00,135.82,135.96,135.77,135.92,7300.0,108.3923,108.504,108.3524,108.4721,7300.0
2014-12-26 14:10:00,135.93,135.93,135.9,135.9,1700.0,108.4801,108.4801,108.4561,108.4561,1700.0
2014-12-26 14:20:00,135.9,135.9,135.8,135.8,2800.0,108.4561,108.4561,108.3763,108.3763,2800.0
2014-12-26 14:30:00,135.78,135.8,135.62,135.63,6100.0,108.3604,108.3763,108.2327,108.2407,6100.0
2014-12-26 14:40:00,135.64,135.65,135.59,135.61,2100.0,108.2486,108.2566,108.2087,108.2247,2100.0
2014-12-26 14:50:00,135.59,135.65,135.55,135.65,4300.0,108.2087,108.2566,108.1768,108.2566,4300.0
2014-12-26 15:00:00,135.63,135.68,135.53,135.55,4100.0,108.2407,108.2806,108.1608,108.1768,4100.0
2014-12-26 15:10:00,135.54,135.67,135.5,135.67,5800.0,108.1688,108.2726,108.1369,108.2726,5800.0
2014-12-26 15:20:00,135.66,135.67,135.56,135.56,5700.0,108.2646,108.2726,108.1848,108.1848,5700.0
2014-12-26 15:30:00,135.58,135.58,135.44,135.52,9700.0,108.2008,108.2008,108.089,108.1529,9700.0
2014-12-26 15:40:00,135.54,135.64,135.37,135.37,12300.0,108.1688,108.2486,108.0332,108.0332,12300.0
2014-12-26 15:50:00,135.4,135.4,135.2,135.26,35400.0,108.0571,108.0571,107.8975,107.9454,35400.0
2014-12-29 09:30:00,135.0,135.9,134.72,135.72,14400.0,107.7379,108.4561,107.5144,108.3125,14400.0
2014-12-29 09:40:00,135.62,136.11,135.53,135.93,18900.0,108.2327,108.6237,108.1608,108.4801,18900.0
2014-12-29 09:50:00,135.9,136.3,135.9,136.3,4800.0,108.4561,108.7754,108.4561,108.7754,4800.0
2014-12-29 10:00:00,136.29,136.29,135.82,135.92,18300.0,108.7674,108.7674,108.3923,108.4721,18300.0
2014-12-29 10:10:00,135.85,136.39,135.85,136.22,6700.0,108.4162,108.8472,108.4162,108.7115,6700.0
2014-12-29 10:20:00,136.18,136.23,136.11,136.16,7000.0,108.6796,108.7195,108.6237,108.6636,7000.0
2014-12-29 10:30:00,136.19,136.25,136.05,136.08,6200.0,108.6876,108.7355,108.5758,108.5998,6200.0
2014-12-29 10:40:00,136.1,136.15,135.98,135.98,11500.0,108.6157,108.6556,108.52,108.52,11500.0
2014-12-29 10:50:00,135.97,135.97,135.81,135.85,11400.0,108.512,108.512,108.3843,108.4162,11400.0
2014-12-29 11:00:00,135.82,135.85,135.6,135.71,6200.0,108.3923,108.4162,108.2167,108.3045,6200.0
2014-12-29 11:10:00,135.76,135.78,135.65,135.69,4300.0,108.3444,108.3604,108.2566,108.2885,4300.0
2014-12-29 11:20:00,135.66,135.72,135.59,135.61,3000.0,108.2646,108.3125,108.2087,108.2247,3000.0
2014-12-29 11:30:00,135.66,135.66,135.43,135.46,8500.0,108.2646,108.2646,108.081,108.105,8500.0
2014-12-29 11:40:00,135.43,135.43,135.35,135.41,900.0,108.081,108.081,108.0172,108.0651,900.0
2014-12-29 11:50:00,135.4,135.4,135.28,135.35,3400.0,108.0571,108.0571,107.9613,108.0172,3400.0
2014-12-29 12:00:00,135.39,135.46,135.33,135.36,3300.0,108.0491,108.105,108.0012,108.0252,3300.0
2014-12-29 12:10:00,135.35,135.49,135.34,135.49,2100.0,108.0172,108.1289,108.0092,108.1289,2100.0
2014-12-29 12:20:00,135.49,135.56,135.48,135.5,6900.0,108.1289,108.1848,108.1209,108.1369,6900.0
2014-12-29 12:30:00,135.5,135.56,135.49,135.56,2400.0,108.1369,108.1848,108.1289,108.1848,2400.0
2014-12-29 12:40:00,135.55,135.57,135.55,135.57,700.0,108.1768,108.1928,108.1768,108.1928,700.0
2014-12-29 12:50:00,135.56,135.57,135.46,135.49,3000.0,108.1848,108.1928,108.105,108.1289,3000.0
2014-12-29 13:00:00,135.42,135.45,135.36,135.41,2000.0,108.0731,108.097,108.0252,108.0651,2000.0
2014-12-29 13:10:00,135.38,135.51,135.38,135.5,2600.0,108.0411,108.1449,108.0411,108.1369,2600.0
2014-12-29 13:20:00,135.48,135.54,135.35,135.36,3700.0,108.1209,108.1688,108.0172,108.0252,3700.0
2014-12-29 13:30:00,135.34,135.34,135.29,135.34,2700.0,108.0092,108.0092,107.9693,108.0092,2700.0
2014-12-29 13:40:00,135.34,135.41,135.3,135.39,2000.0,108.0092,108.0651,107.9773,108.0491,2000.0
2014-12-29 13:50:00,135.41,135.41,135.32,135.32,1200.0,108.0651,108.0651,107.9933,107.9933,1200.0
2014-12-29 14:00:00,135.34,135.53,135.32,135.4,23100.0,108.0092,108.1608,107.9933,108.0571,23100.0
2014-12-29 14:10:00,135.41,135.52,135.39,135.45,3100.0,108.0651,108.1529,108.0491,108.097,3100.0
2014-12-29 14:20:00,135.39,135.48,135.35,135.48,2300.0,108.0491,108.1209,108.0172,108.1209,2300.0
2014-12-29 14:30:00,135.46,135.52,135.37,135.49,3800.0,108.105,108.1529,108.0332,108.1289,3800.0
2014-12-29 14:40:00,135.49,135.55,135.46,135.54,4100.0,108.1289,108.1768,108.105,108.1688,4100.0
2014-12-29 14:50:00,135.56,135.62,135.52,135.58,3300.0,108.1848,108.2327,108.1529,108.2008,3300.0
2014-12-29 15:00:00,135.59,135.6,135.46,135.51,3500.0,108.2087,108.2167,108.105,108.1449,3500.0
2014-12-29 15:10:00,135.54,135.54,135.42,135.47,3600.0,108.1688,108.1688,108.0731,108.113,3600.0
2014-12-29 15:20:00,135.48,135.52,135.44,135.46,5400.0,108.1209,108.1529,108.089,108.105,5400.0
2014-12-29 15:30:00,135.47,135.5,135.4,135.44,7200.0,108.113,108.1369,108.0571,108.089,7200.0
2014-12-29 15:40:00,135.44,135.5,135.35,135.42,12900.0,108.089,108.1369,108.0172,108.0731,12900.0
2014-12-29 15:50:00,135.4,135.5,135.28,135.32,33400.0,108.0571,108.1369,107.9613,107.9933,33400.0
2014-12-30 09:30:00,134.86,134.86,134.27,134.86,5700.0,107.6261,107.6261,107.1553,107.6261,5700.0
2014-12-30 09:40:00,134.66,134.66,134.38,134.43,6100.0,107.4665,107.4665,107.2431,107.283,6100.0
2014-12-30 09:50:00,134.37,134.62,134.22,134.22,7100.0,107.2351,107.4346,107.1154,107.1154,7100.0
2014-12-30 10:00:00,134.26,134.54,134.1,134.21,15300.0,107.1473,107.3708,107.0196,107.1074,15300.0
2014-12-30 10:10:00,134.23,134.4,134.16,134.4,2200.0,107.1234,107.259,107.0675,107.259,2200.0
2014-12-30 10:20:00,134.48,134.62,134.42,134.59,7200.0,107.3229,107.4346,107.275,107.4107,7200.0
2014-12-30 10:30:00,134.52,134.57,134.3,134.33,31100.0,107.3548,107.3947,107.1792,107.2032,31100.0
2014-12-30 10:40:00,134.33,134.43,134.28,134.43,15900.0,107.2032,107.283,107.1633,107.283,15900.0
2014-12-30 10:50:00,134.48,134.53,134.37,134.4,19500.0,107.3229,107.3628,107.2351,107.259,19500.0
2014-12-30 11:00:00,134.41,134.49,134.28,134.34,7600.0,107.267,107.3309,107.1633,107.2112,7600.0
2014-12-30 11:10:00,134.35,134.35,134.13,134.21,10600.0,107.2191,107.2191,107.0436,107.1074,10600.0
2014-12-30 11:20:00,134.21,134.34,134.14,134.16,15600.0,107.1074,107.2112,107.0515,107.0675,15600.0
2014-12-30 11:30:00,134.15,134.38,134.1,134.36,7900.0,107.0595,107.2431,107.0196,107.2271,7900.0
2014-12-30 11:40:00,134.34,134.45,134.34,134.43,3900.0,107.2112,107.2989,107.2112,107.283,3900.0
2014-12-30 11:50:00,134.45,134.51,134.39,134.49,2600.0,107.2989,107.3468,107.2511,107.3309,2600.0
2014-12-30 12:00:00,134.52,134.68,134.52,134.63,4900.0,107.3548,107.4825,107.3548,107.4426,4900.0
2014-12-30 12:10:00,134.63,134.66,134.49,134.55,4400.0,107.4426,107.4665,107.3309,107.3788,4400.0
2014-12-30 12:20:00,134.5,134.56,134.46,134.55,2500.0,107.3388,107.3867,107.3069,107.3788,2500.0
2014-12-30 12:30:00,134.55,134.61,134.53,134.56,3000.0,107.3788,107.4266,107.3628,107.3867,3000.0
2014-12-30 12:40:00,134.53,134.59,134.41,134.59,4000.0,107.3628,107.4107,107.267,107.4107,4000.0
2014-12-30 12:50:00,134.6,134.68,134.56,134.62,2200.0,107.4187,107.4825,107.3867,107.4346,2200.0
2014-12-30 13:00:00,134.57,134.65,134.54,134.61,2700.0,107.3947,107.4586,107.3708,107.4266,2700.0
2014-12-30 13:10:00,134.6,134.72,134.55,134.67,8400.0,107.4187,107.5144,107.3788,107.4745,8400.0
2014-12-30 13:20:00,134.67,134.76,134.61,134.61,3100.0,107.4745,107.5463,107.4266,107.4266,3100.0
2014-12-30 13:30:00,134.63,134.64,134.45,134.45,5600.0,107.4426,107.4506,107.2989,107.2989,5600.0
2014-12-30 13:40:00,134.45,134.45,134.16,134.32,6800.0,107.2989,107.2989,107.0675,107.1952,6800.0
2014-12-30 13:50:00,134.31,134.31,134.18,134.18,3400.0,107.1872,107.1872,107.0835,107.0835,3400.0
2014-12-30 14:00:00,134.17,134.27,134.14,134.25,1900.0,107.0755,107.1553,107.0515,107.1393,1900.0
2014-12-30 14:10:00,134.27,134.31,134.24,134.28,5700.0,107.1553,107.1872,107.1314,107.1633,5700.0
2014-12-30 14:20:00,134.28,134.33,134.23,134.3,7400.0,107.1633,107.2032,107.1234,107.1792,7400.0
2014-12-30 14:30:00,134.32,134.48,134.3,134.44,5100.0,107.1952,107.3229,107.1792,107.291,5100.0
2014-12-30 14:40:00,134.46,134.51,134.44,134.44,6300.0,107.3069,107.3468,107.291,107.291,6300.0
2014-12-30 14:50:00,134.44,134.44,134.27,134.3,7600.0,107.291,107.291,107.1553,107.1792,7600.0
2014-12-30 15:00:00,134.3,134.45,134.3,134.45,4900.0,107.1792,107.2989,107.1792,107.2989,4900.0
2014-12-30 15:10:00,134.44,134.44,134.29,134.34,7900.0,107.291,107.291,107.1713,107.2112,7900.0
2014-12-30 15:20:00,134.3,134.39,134.3,134.38,9100.0,107.1792,107.2511,107.1792,107.2431,9100.0
2014-12-30 15:30:00,134.39,134.55,134.36,134.46,12500.0,107.2511,107.3788,107.2271,107.3069,12500.0
2014-12-30 15:40:00,134.45,134.45,134.29,134.38,19100.0,107.2989,107.2989,107.1713,107.2431,19100.0
2014-12-30 15:50:00,134.38,134.39,134.19,134.23,36000.0,107.2431,107.2511,107.0915,107.1234,36000.0
2014-12-31 09:30:00,134.87,134.87,134.09,134.09,12000.0,107.6341,107.6341,107.0116,107.0116,12000.0
2014-12-31 09:40:00,134.08,134.09,133.72,133.89,7800.0,107.0037,107.0116,106.7164,106.852,7800.0
2014-12-31 09:50:00,133.91,134.2,133.83,134.05,8400.0,106.868,107.0994,106.8041,106.9797,8400.0
2014-12-31 10:00:00,134.05,134.23,133.91,134.23,5200.0,106.9797,107.1234,106.868,107.1234,5200.0
2014-12-31 10:10:00,134.21,134.38,134.2,134.32,2300.0,107.1074,107.2431,107.0994,107.1952,2300.0
2014-12-31 10:20:00,134.32,134.46,134.32,134.41,1700.0,107.1952,107.3069,107.1952,107.267,1700.0
2014-12-31 10:30:00,134.4,134.52,134.34,134.43,6100.0,107.259,107.3548,107.2112,107.283,6100.0
2014-12-31 10:40:00,134.43,134.63,134.43,134.63,5500.0,107.283,107.4426,107.283,107.4426,5500.0
2014-12-31 10:50:00,134.63,134.79,134.63,134.68,3500.0,107.4426,107.5703,107.4426,107.4825,3500.0
2014-12-31 11:00:00,134.6,134.63,134.53,134.53,3400.0,107.4187,107.4426,107.3628,107.3628,3400.0
2014-12-31 11:10:00,134.55,134.55,134.31,134.34,3300.0,107.3788,107.3788,107.1872,107.2112,3300.0
2014-12-31 11:20:00,134.32,134.37,134.2,134.2,3900.0,107.1952,107.2351,107.0994,107.0994,3900.0
2014-12-31 11:30:00,134.22,134.31,134.22,134.27,2200.0,107.1154,107.1872,107.1154,107.1553,2200.0
2014-12-31 11:40:00,134.27,134.27,134.06,134.1,5300.0,107.1553,107.1553,106.9877,107.0196,5300.0
2014-12-31 11:50:00,134.11,134.12,133.99,133.99,7000.0,107.0276,107.0356,106.9318,106.9318,7000.0
2014-12-31 12:00:00,134.0,134.0,133.62,133.81,7800.0,106.9398,106.9398,106.6366,106.7882,7800.0
2014-12-31 12:10:00,133.85,133.9,133.78,133.81,6800.0,106.8201,106.86,106.7642,106.7882,6800.0
2014-12-31 12:20:00,133.81,133.84,133.27,133.44,6400.0,106.7882,106.8121,106.3572,106.4929,6400.0
2014-12-31 12:30:00,133.47,133.61,133.34,133.37,5500.0,106.5168,106.6286,106.4131,106.437,5500.0
2014-12-31 12:40:00,133.33,133.41,133.33,133.4,2300.0,106.4051,106.469,106.4051,106.461,2300.0
2014-12-31 12:50:00,133.36,133.46,133.29,133.44,4200.0,106.4291,106.5089,106.3732,106.4929,4200.0
2014-12-31 13:00:00,133.47,133.75,133.44,133.71,2600.0,106.5168,106.7403,106.4929,106.7084,2600.0
2014-12-31 13:10:00,133.73,133.73,133.55,133.7,3500.0,106.7243,106.7243,106.5807,106.7004,3500.0
2014-12-31 13:20:00,133.71,133.77,133.65,133.76,3200.0,106.7084,106.7563,106.6605,106.7483,3200.0
2014-12-31 13:30:00,133.8,133.83,133.77,133.83,3300.0,106.7802,106.8041,106.7563,106.8041,3300.0
2014-12-31 13:40:00,133.8,133.9,133.78,133.78,2500.0,106.7802,106.86,106.7642,106.7642,2500.0
2014-12-31 13:50:00,133.78,133.78,133.43,133.57,5900.0,106.7642,106.7642,106.4849,106.5967,5900.0
2014-12-31 14:00:00,133.54,133.54,133.25,133.35,3800.0,106.5727,106.5727,106.3413,106.4211,3800.0
2014-12-31 14:10:00,133.28,133.3,133.02,133.12,4400.0,106.3652,106.3812,106.1577,106.2375,4400.0
2014-12-31 14:20:00,133.05,133.09,132.9,133.01,5300.0,106.1817,106.2136,106.062,106.1497,5300.0
2014-12-31 14:30:00,133.01,133.07,132.64,132.64,5900.0,106.1497,106.1976,105.8545,105.8545,5900.0
2014-12-31 14:40:00,132.65,132.8,132.56,132.74,5500.0,105.8624,105.9821,105.7906,105.9343,5500.0
2014-12-31 14:50:00,132.79,132.97,132.79,132.89,5900.0,105.9742,106.1178,105.9742,106.054,5900.0
2014-12-31 15:00:00,132.91,132.91,132.69,132.77,5800.0,106.0699,106.0699,105.8944,105.9582,5800.0
2014-12-31 15:10:00,132.79,133.09,132.71,133.06,11600.0,105.9742,106.2136,105.9103,106.1896,11600.0
2014-12-31 15:20:00,133.06,133.19,133.01,133.16,10100.0,106.1896,106.2934,106.1497,106.2695,10100.0
2014-12-31 15:30:00,133.16,133.2,132.88,132.95,11500.0,106.2695,106.3014,106.046,106.1019,11500.0
2014-12-31 15:40:00,132.95,132.95,132.33,132.41,34900.0,106.1019,106.1019,105.6071,105.6709,34900.0
2014-12-31 15:50:00,132.42,132.6,132.15,132.26,61400.0,105.6789,105.8225,105.4634,105.5512,61400.0
2015-01-02 09:30:00,132.98,133.49,132.78,133.04,19700.0,106.1258,106.5328,105.9662,106.1737,19700.0
2015-01-02 09:40:00,133.04,133.06,132.44,132.84,13500.0,106.1737,106.1896,105.6948,106.0141,13500.0
2015-01-02 09:50:00,132.77,133.04,132.48,132.67,16000.0,105.9582,106.1737,105.7268,105.8784,16000.0
2015-01-02 10:00:00,132.63,132.76,132.35,132.39,17500.0,105.8465,105.9502,105.623,105.6549,17500.0
2015-01-02 10:10:00,132.45,132.67,132.22,132.32,14000.0,105.7028,105.8784,105.5193,105.5991,14000.0
2015-01-02 10:20:00,132.25,132.42,132.2,132.35,9800.0,105.5432,105.6789,105.5033,105.623,9800.0
2015-01-02 10:30:00,132.27,132.4,131.87,131.9,16000.0,105.5592,105.6629,105.24,105.2639,16000.0
2015-01-02 10:40:00,131.78,131.82,131.32,131.7,13900.0,105.1681,105.2001,104.801,105.1043,13900.0
2015-01-02 10:50:00,131.61,131.91,131.54,131.77,11400.0,105.0325,105.2719,104.9766,105.1601,11400.0
2015-01-02 11:00:00,131.79,131.79,131.4,131.53,8400.0,105.1761,105.1761,104.8649,104.9686,8400.0
2015-01-02 11:10:00,131.5,131.5,131.08,131.14,8700.0,104.9447,104.9447,104.6095,104.6574,8700.0
2015-01-02 11:20:00,131.08,131.53,131.08,131.47,5800.0,104.6095,104.9686,104.6095,104.9207,5800.0
2015-01-02 11:30:00,131.49,131.69,131.42,131.45,9300.0,104.9367,105.0963,104.8808,104.9048,9300.0
2015-01-02 11:40:00,131.5,131.56,131.29,131.36,7300.0,104.9447,104.9926,104.7771,104.8329,7300.0
2015-01-02 11:50:00,131.36,131.46,131.2,131.44,6300.0,104.8329,104.9128,104.7053,104.8968,6300.0
2015-01-02 12:00:00,131.41,131.61,131.33,131.57,8800.0,104.8728,105.0325,104.809,105.0005,8800.0
2015-01-02 12:10:00,131.61,131.65,131.49,131.59,4200.0,105.0325,105.0644,104.9367,105.0165,4200.0
2015-01-02 12:20:00,131.69,131.8,131.63,131.8,6300.0,105.0963,105.1841,105.0484,105.1841,6300.0
2015-01-02 12:30:00,131.79,132.01,131.73,131.9,4500.0,105.1761,105.3517,105.1282,105.2639,4500.0
2015-01-02 12:40:00,131.9,131.95,131.43,131.43,6700.0,105.2639,105.3038,104.8888,104.8888,6700.0
2015-01-02 12:50:00,131.4,131.53,131.31,131.32,4400.0,104.8649,104.9686,104.793,104.801,4400.0
2015-01-02 13:00:00,131.33,131.42,131.28,131.29,5000.0,104.809,104.8808,104.7691,104.7771,5000.0
2015-01-02 13:10:00,131.33,131.33,131.18,131.22,3500.0,104.809,104.809,104.6893,104.7212,3500.0
2015-01-02 13:20:00,131.26,131.44,131.0,131.03,10200.0,104.7531,104.8968,104.5456,104.5696,10200.0
2015-01-02 13:30:00,130.98,130.98,130.71,130.97,7200.0,104.5297,104.5297,104.3142,104.5217,7200.0
2015-01-02 13:40:00,131.02,131.1,130.93,131.08,3900.0,104.5616,104.6254,104.4898,104.6095,3900.0
2015-01-02 13:50:00,131.07,131.38,131.05,131.32,6200.0,104.6015,104.8489,104.5855,104.801,6200.0
2015-01-02 14:00:00,131.32,131.62,131.32,131.58,5000.0,104.801,105.0404,104.801,105.0085,5000.0
2015-01-02 14:10:00,131.65,131.78,131.52,131.54,3800.0,105.0644,105.1681,104.9606,104.9766,3800.0
2015-01-02 14:20:00,131.51,131.88,131.5,131.67,5600.0,104.9527,105.2479,104.9447,105.0803,5600.0
2015-01-02 14:30:00,131.67,131.8,131.57,131.8,5800.0,105.0803,105.1841,105.0005,105.1841,5800.0
2015-01-02 14:40:00,131.86,132.0,131.8,131.98,7800.0,105.232,105.3437,105.1841,105.3277,7800.0
2015-01-02 14:50:00,132.05,132.12,131.82,131.83,6000.0,105.3836,105.4395,105.2001,105.208,6000.0
2015-01-02 15:00:00,131.82,131.85,131.67,131.77,7600.0,105.2001,105.224,105.0803,105.1601,7600.0
2015-01-02 15:10:00,131.75,131.75,131.47,131.69,11900.0,105.1442,105.1442,104.9207,105.0963,11900.0
2015-01-02 15:20:00,131.69,132.0,131.69,131.86,6700.0,105.0963,105.3437,105.0963,105.232,6700.0
2015-01-02 15:30:00,131.86,132.0,131.77,131.95,16100.0,105.232,105.3437,105.1601,105.3038,16100.0
2015-01-02 15:40:00,131.95,132.44,131.94,132.44,27200.0,105.3038,105.6948,105.2958,105.6948,27200.0
2015-01-02 15:50:00,132.43,132.48,132.09,132.1,41000.0,105.6869,105.7268,105.4155,105.4235,41000.0
2015-01-05 09:30:00,130.78,131.3,130.59,130.6,16600.0,104.3701,104.7851,104.2184,104.2264,16600.0
2015-01-05 09:40:00,130.64,130.67,129.96,129.96,20100.0,104.2583,104.2823,103.7157,103.7157,20100.0
2015-01-05 09:50:00,130.03,130.04,129.3,129.33,14900.0,103.7715,103.7795,103.1889,103.2129,14900.0
2015-01-05 10:00:00,129.25,129.87,129.18,129.72,12800.0,103.149,103.6438,103.0932,103.5241,12800.0
2015-01-05 10:10:00,129.71,129.96,129.59,129.81,30000.0,103.5161,103.7157,103.4204,103.596,30000.0
2015-01-05 10:20:00,129.8,129.91,129.71,129.71,16100.0,103.588,103.6758,103.5161,103.5161,16100.0
2015-01-05 10:30:00,129.66,129.71,128.94,129.01,35900.0,103.4762,103.5161,102.9016,102.9575,35900.0
2015-01-05 10:40:00,128.96,129.18,128.73,129.13,20900.0,102.9176,103.0932,102.7341,103.0533,20900.0
2015-01-05 10:50:00,129.11,129.18,128.85,128.85,10400.0,103.0373,103.0932,102.8298,102.8298,10400.0
2015-01-05 11:00:00,128.76,128.83,128.5,128.57,14600.0,102.758,102.8139,102.5505,102.6064,14600.0
2015-01-05 11:10:00,128.49,128.63,128.15,128.24,15400.0,102.5425,102.6542,102.2712,102.343,15400.0
2015-01-05 11:20:00,128.24,128.45,128.17,128.19,13700.0,102.343,102.5106,102.2871,102.3031,13700.0
2015-01-05 11:30:00,128.23,128.42,128.14,128.37,18400.0,102.335,102.4867,102.2632,102.4468,18400.0
2015-01-05 11:40:00,128.38,128.96,128.38,128.68,9400.0,102.4547,102.9176,102.4547,102.6941,9400.0
2015-01-05 11:50:00,128.7,128.82,128.33,128.52,10400.0,102.7101,102.8059,102.4148,102.5665,10400.0
2015-01-05 12:00:00,128.54,128.59,128.29,128.29,15800.0,102.5824,102.6223,102.3829,102.3829,15800.0
2015-01-05 12:10:00,128.2,128.33,128.02,128.06,12900.0,102.3111,102.4148,102.1674,102.1994,12900.0
2015-01-05 12:20:00,128.1,128.23,127.69,127.75,10600.0,102.2313,102.335,101.9041,101.952,10600.0
2015-01-05 12:30:00,127.67,128.03,127.61,127.99,12000.0,101.8881,102.1754,101.8402,102.1435,12000.0
2015-01-05 12:40:00,127.98,128.1,127.9,127.9,6800.0,102.1355,102.2313,102.0717,102.0717,6800.0
2015-01-05 12:50:00,127.91,127.91,127.48,127.7,12100.0,102.0796,102.0796,101.7365,101.9121,12100.0
2015-01-05 13:00:00,127.75,127.81,127.61,127.78,6000.0,101.952,101.9998,101.8402,101.9759,6000.0
2015-01-05 13:10:00,127.75,127.75,127.28,127.43,9800.0,101.952,101.952,101.5769,101.6966,9800.0
2015-01-05 13:20:00,127.42,127.61,127.28,127.41,6700.0,101.6886,101.8402,101.5769,101.6806,6700.0
2015-01-05 13:30:00,127.39,127.77,127.37,127.7,19800.0,101.6647,101.9679,101.6487,101.9121,19800.0
2015-01-05 13:40:00,127.69,127.75,127.39,127.59,7700.0,101.9041,101.952,101.6647,101.8243,7700.0
2015-01-05 13:50:00,127.65,127.77,127.46,127.65,9100.0,101.8721,101.9679,101.7205,101.8721,9100.0
2015-01-05 14:00:00,127.6,127.6,127.31,127.39,7500.0,101.8322,101.8322,101.6008,101.6647,7500.0
2015-01-05 14:10:00,127.38,127.5,127.21,127.24,7900.0,101.6567,101.7524,101.521,101.5449,7900.0
2015-01-05 14:20:00,127.26,127.51,127.25,127.35,16200.0,101.5609,101.7604,101.5529,101.6327,16200.0
2015-01-05 14:30:00,127.32,127.65,127.22,127.61,30400.0,101.6088,101.8721,101.529,101.8402,30400.0
2015-01-05 14:40:00,127.63,127.86,127.49,127.66,19500.0,101.8562,102.0397,101.7445,101.8801,19500.0
2015-01-05 14:50:00,127.66,127.79,127.55,127.61,19900.0,101.8801,101.9839,101.7923,101.8402,19900.0
2015-01-05 15:00:00,127.6,127.73,127.47,127.64,22400.0,101.8322,101.936,101.7285,101.8642,22400.0
2015-01-05 15:10:00,127.64,127.99,127.64,127.91,17900.0,101.8642,102.1435,101.8642,102.0796,17900.0
2015-01-05 15:20:00,127.9,128.09,127.79,127.89,16000.0,102.0717,102.2233,101.9839,102.0637,16000.0
2015-01-05 15:30:00,127.9,128.08,127.82,128.02,39600.0,102.0717,102.2153,102.0078,102.1674,39600.0
2015-01-05 15:40:00,128.03,128.31,127.91,128.07,39600.0,102.1754,102.3989,102.0796,102.2073,39600.0
2015-01-05 15:50:00,128.08,128.3,127.82,127.85,97300.0,102.2153,102.3909,102.0078,102.0318,97300.0
2015-01-06 09:30:00,127.83,128.22,127.13,127.13,25500.0,102.0158,102.327,101.4572,101.4572,25500.0
2015-01-06 09:40:00,127.01,127.22,126.6,127.09,30600.0,101.3614,101.529,101.0342,101.4252,30600.0
2015-01-06 09:50:00,127.17,127.34,126.93,126.99,18000.0,101.4891,101.6248,101.2975,101.3454,18000.0
2015-01-06 10:00:00,126.95,127.06,126.65,126.7,21500.0,101.3135,101.4013,101.0741,101.114,21500.0
2015-01-06 10:10:00,126.7,127.23,126.67,126.97,24300.0,101.114,101.537,101.0901,101.3295,24300.0
2015-01-06 10:20:00,127.01,127.24,126.97,127.08,20300.0,101.3614,101.5449,101.3295,101.4173,20300.0
2015-01-06 10:30:00,127.01,127.05,126.68,126.75,12300.0,101.3614,101.3933,101.098,101.1539,12300.0
2015-01-06 10:40:00,126.7,126.8,126.09,126.18,13600.0,101.114,101.1938,100.6272,100.699,13600.0
2015-01-06 10:50:00,126.26,126.41,125.85,125.85,21000.0,100.7628,100.8826,100.4356,100.4356,21000.0
2015-01-06 11:00:00,125.89,125.91,125.5,125.7,18800.0,100.4676,100.4835,100.1563,100.3159,18800.0
2015-01-06 11:10:00,125.72,125.72,125.05,125.19,29600.0,100.3319,100.3319,99.7972,99.9089,29600.0
2015-01-06 11:20:00,125.19,125.25,124.79,124.8,40700.0,99.9089,99.9568,99.5897,99.5977,40700.0
2015-01-06 11:30:00,124.81,124.97,124.39,124.54,19700.0,99.6057,99.7334,99.2705,99.3902,19700.0
2015-01-06 11:40:00,124.61,124.76,124.48,124.67,9100.0,99.4461,99.5658,99.3423,99.4939,9100.0
2015-01-06 11:50:00,124.68,124.75,124.48,124.61,11000.0,99.5019,99.5578,99.3423,99.4461,11000.0
2015-01-06 12:00:00,124.44,124.5,124.05,124.24,15000.0,99.3104,99.3583,98.9991,99.1508,15000.0
2015-01-06 12:10:00,124.25,124.34,124.08,124.17,11000.0,99.1588,99.2306,99.0231,99.0949,11000.0
2015-01-06 12:20:00,124.13,124.29,123.93,124.17,18400.0,99.063,99.1907,98.9034,99.0949,18400.0
2015-01-06 12:30:00,124.16,124.49,124.06,124.43,9300.0,99.0869,99.3503,99.0071,99.3024,9300.0
2015-01-06 12:40:00,124.45,124.49,123.98,124.12,13100.0,99.3184,99.3503,98.9433,99.055,13100.0
2015-01-06 12:50:00,124.15,124.51,124.15,124.38,8300.0,99.0789,99.3662,99.0789,99.2625,8300.0
2015-01-06 13:00:00,124.45,124.45,123.84,123.84,10400.0,99.3184,99.3184,98.8315,98.8315,10400.0
2015-01-06 13:10:00,123.86,124.07,123.68,123.68,15500.0,98.8475,99.0151,98.7039,98.7039,15500.0
2015-01-06 13:20:00,123.67,123.84,123.48,123.8,18000.0,98.6959,98.8315,98.5442,98.7996,18000.0
2015-01-06 13:30:00,123.79,123.95,123.53,123.91,15600.0,98.7916,98.9193,98.5841,98.8874,15600.0
2015-01-06 13:40:00,123.89,123.91,123.57,123.9,10500.0,98.8714,98.8874,98.6161,98.8794,10500.0
2015-01-06 13:50:00,123.9,124.26,123.79,124.26,12000.0,98.8794,99.1667,98.7916,99.1667,12000.0
2015-01-06 14:00:00,124.21,124.41,124.14,124.18,16500.0,99.1268,99.2864,99.071,99.1029,16500.0
2015-01-06 14:10:00,124.17,124.17,123.83,123.92,12300.0,99.0949,99.0949,98.8236,98.8954,12300.0
2015-01-06 14:20:00,123.97,124.34,123.96,124.34,20500.0,98.9353,99.2306,98.9273,99.2306,20500.0
2015-01-06 14:30:00,124.34,124.48,124.1,124.48,11700.0,99.2306,99.3423,99.039,99.3423,11700.0
2015-01-06 14:40:00,124.47,124.9,124.34,124.84,21000.0,99.3343,99.6775,99.2306,99.6296,21000.0
2015-01-06 14:50:00,124.84,124.98,124.5,124.63,21500.0,99.6296,99.7413,99.3583,99.462,21500.0
2015-01-06 15:00:00,124.6,124.63,124.33,124.49,26400.0,99.4381,99.462,99.2226,99.3503,26400.0
2015-01-06 15:10:00,124.45,124.95,124.4,124.95,28400.0,99.3184,99.7174,99.2785,99.7174,28400.0
2015-01-06 15:20:00,124.92,125.38,124.87,125.36,35600.0,99.6934,100.0606,99.6535,100.0446,35600.0
2015-01-06 15:30:00,125.36,125.36,124.64,124.64,41500.0,100.0446,100.0446,99.47,99.47,41500.0
2015-01-06 15:40:00,124.64,125.27,124.54,125.11,55400.0,99.47,99.9728,99.3902,99.8451,55400.0
2015-01-06 15:50:00,125.13,125.15,124.36,124.41,93100.0,99.861,99.877,99.2465,99.2864,93100.0
2015-01-07 09:30:00,125.75,125.75,125.19,125.19,31800.0,100.3558,100.3558,99.9089,99.9089,31800.0
2015-01-07 09:40:00,125.35,125.93,125.25,125.9,26700.0,100.0366,100.4995,99.9568,100.4755,26700.0
2015-01-07 09:50:00,125.92,126.3,125.88,126.3,34300.0,100.4915,100.7948,100.4596,100.7948,34300.0
2015-01-07 10:00:00,126.29,126.6,126.29,126.39,28600.0,100.7868,101.0342,100.7868,100.8666,28600.0
2015-01-07 10:10:00,126.37,126.37,126.06,126.21,25200.0,100.8506,100.8506,100.6032,100.7229,25200.0
2015-01-07 10:20:00,126.21,126.28,125.97,126.0,27900.0,100.7229,100.7788,100.5314,100.5554,27900.0
2015-01-07 10:30:00,125.99,126.07,125.69,125.83,22600.0,100.5474,100.6112,100.308,100.4197,22600.0
2015-01-07 10:40:00,125.79,125.83,125.44,125.75,29400.0,100.3878,100.4197,100.1084,100.3558,29400.0
2015-01-07 10:50:00,125.71,125.92,125.69,125.74,13700.0,100.3239,100.4915,100.308,100.3479,13700.0
2015-01-07 11:00:00,125.75,125.91,125.29,125.29,18500.0,100.3558,100.4835,99.9887,99.9887,18500.0
2015-01-07 11:10:00,125.29,125.37,125.09,125.27,16500.0,99.9887,100.0526,99.8291,99.9728,16500.0
2015-01-07 11:20:00,125.26,125.34,124.81,124.92,23700.0,99.9648,100.0286,99.6057,99.6934,23700.0
2015-01-07 11:30:00,124.94,125.36,124.94,125.24,11000.0,99.7094,100.0446,99.7094,99.9488,11000.0
2015-01-07 11:40:00,125.24,125.49,125.24,125.36,17200.0,99.9488,100.1483,99.9488,100.0446,17200.0
2015-01-07 11:50:00,125.38,125.79,125.27,125.6,47900.0,100.0606,100.3878,99.9728,100.2361,47900.0
2015-01-07 12:00:00,125.64,126.4,125.55,126.21,29500.0,100.2681,100.8746,100.1962,100.7229,29500.0
2015-01-07 12:10:00,126.19,126.36,126.01,126.36,14800.0,100.707,100.8427,100.5633,100.8427,14800.0
2015-01-07 12:20:00,126.39,126.64,126.38,126.6,13300.0,100.8666,101.0661,100.8586,101.0342,13300.0
2015-01-07 12:30:00,126.62,126.72,126.37,126.49,12000.0,101.0501,101.13,100.8506,100.9464,12000.0
2015-01-07 12:40:00,126.54,126.55,126.25,126.29,9500.0,100.9863,100.9943,100.7549,100.7868,9500.0
2015-01-07 12:50:00,126.29,126.43,126.25,126.38,15800.0,100.7868,100.8985,100.7549,100.8586,15800.0
2015-01-07 13:00:00,126.39,126.6,126.22,126.22,15500.0,100.8666,101.0342,100.7309,100.7309,15500.0
2015-01-07 13:10:00,126.21,126.35,126.2,126.35,9000.0,100.7229,100.8347,100.715,100.8347,9000.0
2015-01-07 13:20:00,126.34,126.35,125.95,126.03,14600.0,100.8267,100.8347,100.5154,100.5793,14600.0
2015-01-07 13:30:00,126.05,126.27,126.0,126.21,10600.0,100.5953,100.7708,100.5554,100.7229,10600.0
2015-01-07 13:40:00,126.23,126.68,126.23,126.67,8600.0,100.7389,101.098,100.7389,101.0901,8600.0
2015-01-07 13:50:00,126.68,126.71,126.57,126.59,15400.0,101.098,101.122,101.0102,101.0262,15400.0
2015-01-07 14:00:00,126.63,126.95,126.33,126.9,33700.0,101.0581,101.3135,100.8187,101.2736,33700.0
2015-01-07 14:10:00,126.98,127.04,126.81,126.82,36100.0,101.3374,101.3853,101.2018,101.2098,36100.0
2015-01-07 14:20:00,126.84,126.97,126.61,126.69,23700.0,101.2257,101.3295,101.0422,101.106,23700.0
2015-01-07 14:30:00,126.71,126.9,126.61,126.68,25400.0,101.122,101.2736,101.0422,101.098,25400.0
2015-01-07 14:40:00,126.69,126.71,126.4,126.48,15700.0,101.106,101.122,100.8746,100.9384,15700.0
2015-01-07 14:50:00,126.45,126.45,125.95,125.99,23900.0,100.9145,100.9145,100.5154,100.5474,23900.0
2015-01-07 15:00:00,126.03,126.47,126.03,126.43,17000.0,100.5793,100.9304,100.5793,100.8985,17000.0
2015-01-07 15:10:00,126.42,126.42,126.0,126.32,30900.0,100.8905,100.8905,100.5554,100.8107,30900.0
2015-01-07 15:20:00,126.33,126.39,126.1,126.37,21100.0,100.8187,100.8666,100.6352,100.8506,21100.0
2015-01-07 15:30:00,126.39,126.43,126.23,126.36,25800.0,100.8666,100.8985,100.7389,100.8427,25800.0
2015-01-07 15:40:00,126.35,126.62,126.35,126.58,57400.0,100.8347,101.0501,100.8347,101.0182,57400.0
2015-01-07 15:50:00,126.61,126.71,126.45,126.64,78500.0,101.0422,101.122,100.9145,101.0661,78500.0
2015-01-08 09:30:00,128.53,128.67,127.75,128.41,48400.0,102.5744,102.6862,101.952,102.4787,48400.0
2015-01-08 09:40:00,128.52,128.66,128.33,128.41,27600.0,102.5665,102.6782,102.4148,102.4787,27600.0
2015-01-08 09:50:00,128.42,128.68,128.26,128.68,18300.0,102.4867,102.6941,102.359,102.6941,18300.0
2015-01-08 10:00:00,128.69,128.93,128.54,128.72,19700.0,102.7021,102.8937,102.5824,102.7261,19700.0
2015-01-08 10:10:00,128.74,128.81,128.54,128.57,32200.0,102.742,102.7979,102.5824,102.6064,32200.0
2015-01-08 10:20:00,128.63,128.69,128.5,128.54,14100.0,102.6542,102.7021,102.5505,102.5824,14100.0
2015-01-08 10:30:00,128.6,128.73,128.56,128.71,14100.0,102.6303,102.7341,102.5984,102.7181,14100.0
2015-01-08 10:40:00,128.65,128.76,128.57,128.73,34000.0,102.6702,102.758,102.6064,102.7341,34000.0
2015-01-08 10:50:00,128.75,129.08,128.67,129.02,20300.0,102.75,103.0134,102.6862,102.9655,20300.0
2015-01-08 11:00:00,129.06,129.37,129.05,129.18,18600.0,102.9974,103.2448,102.9894,103.0932,18600.0
2015-01-08 11:10:00,129.18,129.2,129.02,129.15,9400.0,103.0932,103.1091,102.9655,103.0692,9400.0
2015-01-08 11:20:00,129.2,129.23,128.75,128.81,10500.0,103.1091,103.1331,102.75,102.7979,10500.0
2015-01-08 11:30:00,128.82,128.85,128.65,128.8,9600.0,102.8059,102.8298,102.6702,102.7899,9600.0
2015-01-08 11:40:00,128.81,128.93,128.72,128.89,10200.0,102.7979,102.8937,102.7261,102.8617,10200.0
2015-01-08 11:50:00,128.84,128.86,128.7,128.78,19600.0,102.8218,102.8378,102.7101,102.774,19600.0
2015-01-08 12:00:00,128.8,128.81,128.56,128.62,20900.0,102.7899,102.7979,102.5984,102.6463,20900.0
2015-01-08 12:10:00,128.6,128.66,128.38,128.5,13700.0,102.6303,102.6782,102.4547,102.5505,13700.0
2015-01-08 12:20:00,128.51,128.54,128.38,128.49,40100.0,102.5585,102.5824,102.4547,102.5425,40100.0
2015-01-08 12:30:00,128.5,128.68,128.44,128.66,19100.0,102.5505,102.6941,102.5026,102.6782,19100.0
2015-01-08 12:40:00,128.64,128.84,128.55,128.55,14500.0,102.6622,102.8218,102.5904,102.5904,14500.0
2015-01-08 12:50:00,128.58,128.7,128.57,128.65,28400.0,102.6143,102.7101,102.6064,102.6702,28400.0
2015-01-08 13:00:00,128.65,128.71,128.56,128.7,23600.0,102.6702,102.7181,102.5984,102.7101,23600.0
2015-01-08 13:10:00,128.7,128.74,128.56,128.69,20800.0,102.7101,102.742,102.5984,102.7021,20800.0
2015-01-08 13:20:00,128.69,128.71,128.49,128.52,17400.0,102.7021,102.7181,102.5425,102.5665,17400.0
2015-01-08 13:30:00,128.54,128.64,128.54,128.62,27100.0,102.5824,102.6622,102.5824,102.6463,27100.0
2015-01-08 13:40:00,128.61,128.62,128.33,128.34,26100.0,102.6383,102.6463,102.4148,102.4228,26100.0
2015-01-08 13:50:00,128.33,128.4,127.97,128.04,21800.0,102.4148,102.4707,102.1275,102.1834,21800.0
2015-01-08 14:00:00,128.04,128.15,127.96,128.07,23400.0,102.1834,102.2712,102.1195,102.2073,23400.0
2015-01-08 14:10:00,128.07,128.11,127.83,128.03,18500.0,102.2073,102.2393,102.0158,102.1754,18500.0
2015-01-08 14:20:00,128.03,128.28,127.99,128.28,47000.0,102.1754,102.3749,102.1435,102.3749,47000.0
2015-01-08 14:30:00,128.29,128.83,128.29,128.83,87100.0,102.3829,102.8139,102.3829,102.8139,87100.0
2015-01-08 14:40:00,128.83,129.0,128.76,128.94,68100.0,102.8139,102.9495,102.758,102.9016,68100.0
2015-01-08 14:50:00,128.97,128.99,128.69,128.71,23300.0,102.9256,102.9415,102.7021,102.7181,23300.0
2015-01-08 15:00:00,128.69,128.91,128.58,128.58,31400.0,102.7021,102.8777,102.6143,102.6143,31400.0
2015-01-08 15:10:00,128.56,128.8,128.55,128.77,37600.0,102.5984,102.7899,102.5904,102.766,37600.0
2015-01-08 15:20:00,128.76,128.81,128.72,128.79,48500.0,102.758,102.7979,102.7261,102.7819,48500.0
2015-01-08 15:30:00,128.79,128.79,128.63,128.71,45900.0,102.7819,102.7819,102.6542,102.7181,45900.0
2015-01-08 15:40:00,128.71,128.71,128.47,128.52,71200.0,102.7181,102.7181,102.5266,102.5665,71200.0
2015-01-08 15:50:00,128.53,128.89,128.52,128.86,132100.0,102.5744,102.8617,102.5665,102.8378,132100.0
2015-01-09 09:30:00,129.33,129.62,128.54,128.94,33900.0,103.2129,103.4443,102.5824,102.9016,33900.0
2015-01-09 09:40:00,128.94,129.23,128.55,128.66,43500.0,102.9016,103.1331,102.5904,102.6782,43500.0
2015-01-09 09:50:00,128.62,128.83,128.11,128.11,21900.0,102.6463,102.8139,102.2393,102.2393,21900.0
2015-01-09 10:00:00,128.24,128.5,128.11,128.5,28800.0,102.343,102.5505,102.2393,102.5505,28800.0
2015-01-09 10:10:00,128.59,128.79,128.51,128.53,15500.0,102.6223,102.7819,102.5585,102.5744,15500.0
2015-01-09 10:20:00,128.57,128.69,128.25,128.25,16700.0,102.6064,102.7021,102.351,102.351,16700.0
2015-01-09 10:30:00,128.19,128.2,127.51,127.74,11100.0,102.3031,102.3111,101.7604,101.944,11100.0
2015-01-09 10:40:00,127.67,127.94,127.52,127.83,6400.0,101.8881,102.1036,101.7684,102.0158,6400.0
2015-01-09 10:50:00,127.87,128.28,127.85,128.18,9200.0,102.0477,102.3749,102.0318,102.2951,9200.0
2015-01-09 11:00:00,128.12,128.16,127.89,127.89,10000.0,102.2472,102.2792,102.0637,102.0637,10000.0
2015-01-09 11:10:00,127.91,127.95,127.53,127.59,11000.0,102.0796,102.1116,101.7764,101.8243,11000.0
2015-01-09 11:20:00,127.58,127.67,127.37,127.38,12400.0,101.8163,101.8881,101.6487,101.6567,12400.0
2015-01-09 11:30:00,127.43,127.63,127.26,127.63,11000.0,101.6966,101.8562,101.5609,101.8562,11000.0
2015-01-09 11:40:00,127.62,128.14,127.48,128.03,8100.0,101.8482,102.2632,101.7365,102.1754,8100.0
2015-01-09 11:50:00,128.1,128.32,128.01,128.32,8800.0,102.2313,102.4068,102.1594,102.4068,8800.0
2015-01-09 12:00:00,128.36,128.61,128.26,128.59,9500.0,102.4388,102.6383,102.359,102.6223,9500.0
2015-01-09 12:10:00,128.57,128.66,128.47,128.61,7500.0,102.6064,102.6782,102.5266,102.6383,7500.0
2015-01-09 12:20:00,128.61,128.62,128.18,128.3,11800.0,102.6383,102.6463,102.2951,102.3909,11800.0
2015-01-09 12:30:00,128.24,128.29,128.0,128.09,6900.0,102.343,102.3829,102.1515,102.2233,6900.0
2015-01-09 12:40:00,128.09,128.23,128.03,128.23,3300.0,102.2233,102.335,102.1754,102.335,3300.0
2015-01-09 12:50:00,128.24,128.24,127.87,127.89,8200.0,102.343,102.343,102.0477,102.0637,8200.0
2015-01-09 13:00:00,127.86,128.09,127.8,128.0,5100.0,102.0397,102.2233,101.9919,102.1515,5100.0
2015-01-09 13:10:00,127.99,128.4,127.94,128.34,6800.0,102.1435,102.4707,102.1036,102.4228,6800.0
2015-01-09 13:20:00,128.34,128.36,128.1,128.16,6300.0,102.4228,102.4388,102.2313,102.2792,6300.0
2015-01-09 13:30:00,128.18,128.35,128.1,128.15,9300.0,102.2951,102.4308,102.2313,102.2712,9300.0
2015-01-09 13:40:00,128.21,128.21,127.84,128.1,7900.0,102.3191,102.3191,102.0238,102.2313,7900.0
2015-01-09 13:50:00,128.09,128.23,127.92,127.96,8800.0,102.2233,102.335,102.0876,102.1195,8800.0
2015-01-09 14:00:00,128.01,128.02,127.87,128.0,8500.0,102.1594,102.1674,102.0477,102.1515,8500.0
2015-01-09 14:10:00,128.02,128.02,127.85,127.88,6500.0,102.1674,102.1674,102.0318,102.0557,6500.0
2015-01-09 14:20:00,127.9,128.0,127.82,127.91,10600.0,102.0717,102.1515,102.0078,102.0796,10600.0
2015-01-09 14:30:00,127.93,128.36,127.78,128.36,10700.0,102.0956,102.4388,101.9759,102.4388,10700.0
2015-01-09 14:40:00,128.4,128.44,128.08,128.15,16100.0,102.4707,102.5026,102.2153,102.2712,16100.0
2015-01-09 14:50:00,128.19,128.23,128.08,128.19,9600.0,102.3031,102.335,102.2153,102.3031,9600.0
2015-01-09 15:00:00,128.18,128.26,128.07,128.15,12800.0,102.2951,102.359,102.2073,102.2712,12800.0
2015-01-09 15:10:00,128.16,128.52,128.16,128.47,13800.0,102.2792,102.5665,102.2792,102.5266,13800.0
2015-01-09 15:20:00,128.47,128.47,127.97,128.02,19000.0,102.5266,102.5266,102.1275,102.1674,19000.0
2015-01-09 15:30:00,128.03,128.07,127.78,127.97,26900.0,102.1754,102.2073,101.9759,102.1275,26900.0
2015-01-09 15:40:00,128.0,128.17,127.8,128.04,30300.0,102.1515,102.2871,101.9919,102.1834,30300.0
2015-01-09 15:50:00,128.03,128.03,127.64,127.7,61000.0,102.1754,102.1754,101.8642,101.9121,61000.0
2015-01-12 09:30:00,127.52,127.69,126.3,126.37,16300.0,101.7684,101.9041,100.7948,100.8506,16300.0
2015-01-12 09:40:00,126.45,126.51,125.83,125.91,12700.0,100.9145,100.9624,100.4197,100.4835,12700.0
2015-01-12 09:50:00,125.88,126.21,125.44,125.78,13700.0,100.4596,100.7229,100.1084,100.3798,13700.0
2015-01-12 10:00:00,125.68,125.84,125.42,125.79,11400.0,100.3,100.4277,100.0925,100.3878,11400.0
2015-01-12 10:10:00,125.71,126.01,125.62,126.0,12600.0,100.3239,100.5633,100.2521,100.5554,12600.0
2015-01-12 10:20:00,126.05,126.15,125.62,125.62,11900.0,100.5953,100.6751,100.2521,100.2521,11900.0
2015-01-12 10:30:00,125.7,126.28,125.56,126.28,20500.0,100.3159,100.7788,100.2042,100.7788,20500.0
2015-01-12 10:40:00,126.25,126.57,126.21,126.51,61500.0,100.7549,101.0102,100.7229,100.9624,61500.0
2015-01-12 10:50:00,126.51,126.64,126.27,126.61,36600.0,100.9624,101.0661,100.7708,101.0422,36600.0
2015-01-12 11:00:00,126.64,126.8,126.58,126.6,22500.0,101.0661,101.1938,101.0182,101.0342,22500.0
2015-01-12 11:10:00,126.66,126.87,126.54,126.71,15800.0,101.0821,101.2497,100.9863,101.122,15800.0
2015-01-12 11:20:00,126.73,126.74,126.39,126.43,13100.0,101.1379,101.1459,100.8666,100.8985,13100.0
2015-01-12 11:30:00,126.5,126.54,126.27,126.37,18800.0,100.9544,100.9863,100.7708,100.8506,18800.0
2015-01-12 11:40:00,126.4,126.4,126.03,126.1,11900.0,100.8746,100.8746,100.5793,100.6352,11900.0
2015-01-12 11:50:00,125.99,126.24,125.87,126.24,7400.0,100.5474,100.7469,100.4516,100.7469,7400.0
2015-01-12 12:00:00,126.22,126.44,126.19,126.38,6700.0,100.7309,100.9065,100.707,100.8586,6700.0
2015-01-12 12:10:00,126.35,126.47,126.11,126.33,11500.0,100.8347,100.9304,100.6431,100.8187,11500.0
2015-01-12 12:20:00,126.41,126.63,126.33,126.52,9800.0,100.8826,101.0581,100.8187,100.9703,9800.0
2015-01-12 12:30:00,126.55,126.65,126.5,126.61,9100.0,100.9943,101.0741,100.9544,101.0422,9100.0
2015-01-12 12:40:00,126.63,126.63,126.28,126.28,18900.0,101.0581,101.0581,100.7788,100.7788,18900.0
2015-01-12 12:50:00,126.23,126.48,126.14,126.3,15900.0,100.7389,100.9384,100.6671,100.7948,15900.0
2015-01-12 13:00:00,126.27,126.51,126.14,126.2,8300.0,100.7708,100.9624,100.6671,100.715,8300.0
2015-01-12 13:10:00,126.25,126.33,126.16,126.2,9600.0,100.7549,100.8187,100.683,100.715,9600.0
2015-01-12 13:20:00,126.14,126.14,125.94,125.94,6700.0,100.6671,100.6671,100.5075,100.5075,6700.0
2015-01-12 13:30:00,125.93,126.03,125.89,126.01,10800.0,100.4995,100.5793,100.4676,100.5633,10800.0
2015-01-12 13:40:00,125.99,126.14,125.94,126.1,6600.0,100.5474,100.6671,100.5075,100.6352,6600.0
2015-01-12 13:50:00,126.14,126.14,125.96,126.0,6700.0,100.6671,100.6671,100.5234,100.5554,6700.0
2015-01-12 14:00:00,126.0,126.17,126.0,126.09,7300.0,100.5554,100.691,100.5554,100.6272,7300.0
2015-01-12 14:10:00,126.19,126.35,126.17,126.19,11500.0,100.707,100.8347,100.691,100.707,11500.0
2015-01-12 14:20:00,126.16,126.2,125.91,125.96,13000.0,100.683,100.715,100.4835,100.5234,13000.0
2015-01-12 14:30:00,125.96,126.07,125.88,125.88,20200.0,100.5234,100.6112,100.4596,100.4596,20200.0
2015-01-12 14:40:00,125.84,126.07,125.84,126.06,6000.0,100.4277,100.6112,100.4277,100.6032,6000.0
2015-01-12 14:50:00,126.05,126.18,125.92,126.13,7400.0,100.5953,100.699,100.4915,100.6591,7400.0
2015-01-12 15:00:00,126.15,126.29,126.07,126.2,17100.0,100.6751,100.7868,100.6112,100.715,17100.0
2015-01-12 15:10:00,126.18,126.58,126.18,126.41,13400.0,100.699,101.0182,100.699,100.8826,13400.0
2015-01-12 15:20:00,126.44,126.45,126.07,126.16,14400.0,100.9065,100.9145,100.6112,100.683,14400.0
2015-01-12 15:30:00,126.19,126.23,125.9,126.01,19000.0,100.707,100.7389,100.4755,100.5633,19000.0
2015-01-12 15:40:00,126.05,126.62,126.05,126.46,20900.0,100.5953,101.0501,100.5953,100.9225,20900.0
2015-01-12 15:50:00,126.45,126.57,126.23,126.4,89400.0,100.9145,101.0102,100.7389,100.8746,89400.0
2015-01-13 09:30:00,128.13,128.9,127.97,128.56,36900.0,102.2552,102.8697,102.1275,102.5984,36900.0
2015-01-13 09:40:00,128.55,129.04,128.38,128.58,24000.0,102.5904,102.9814,102.4547,102.6143,24000.0
2015-01-13 09:50:00,128.6,129.37,128.46,129.3,17300.0,102.6303,103.2448,102.5186,103.1889,17300.0
2015-01-13 10:00:00,129.37,129.55,129.19,129.38,17200.0,103.2448,103.3885,103.1012,103.2528,17200.0
2015-01-13 10:10:00,129.36,129.44,129.06,129.23,17500.0,103.2368,103.3007,102.9974,103.1331,17500.0
2015-01-13 10:20:00,129.16,129.68,129.16,129.64,62700.0,103.0772,103.4922,103.0772,103.4603,62700.0
2015-01-13 10:30:00,129.57,129.8,129.3,129.58,47500.0,103.4044,103.588,103.1889,103.4124,47500.0
2015-01-13 10:40:00,129.62,129.83,129.59,129.76,11800.0,103.4443,103.6119,103.4204,103.5561,11800.0
2015-01-13 10:50:00,129.75,129.93,129.67,129.71,11900.0,103.5481,103.6917,103.4842,103.5161,11900.0
2015-01-13 11:00:00,129.67,129.71,129.47,129.47,11000.0,103.4842,103.5161,103.3246,103.3246,11000.0
2015-01-13 11:10:00,129.45,129.55,129.11,129.11,8200.0,103.3087,103.3885,103.0373,103.0373,8200.0
2015-01-13 11:20:00,129.11,129.15,128.91,129.06,13100.0,103.0373,103.0692,102.8777,102.9974,13100.0
2015-01-13 11:30:00,129.11,129.15,128.84,128.84,11100.0,103.0373,103.0692,102.8218,102.8218,11100.0
2015-01-13 11:40:00,128.81,128.91,128.51,128.91,11500.0,102.7979,102.8777,102.5585,102.8777,11500.0
2015-01-13 11:50:00,128.9,128.9,128.71,128.73,17500.0,102.8697,102.8697,102.7181,102.7341,17500.0
2015-01-13 12:00:00,128.74,128.77,128.41,128.46,12500.0,102.742,102.766,102.4787,102.5186,12500.0
2015-01-13 12:10:00,128.45,128.51,128.33,128.37,10300.0,102.5106,102.5585,102.4148,102.4468,10300.0
2015-01-13 12:20:00,128.35,128.36,128.05,128.2,9500.0,102.4308,102.4388,102.1914,102.3111,9500.0
2015-01-13 12:30:00,128.22,128.42,128.16,128.35,10700.0,102.327,102.4867,102.2792,102.4308,10700.0
2015-01-13 12:40:00,128.33,128.52,128.12,128.5,10500.0,102.4148,102.5665,102.2472,102.5505,10500.0
2015-01-13 12:50:00,128.57,128.8,128.55,128.78,12300.0,102.6064,102.7899,102.5904,102.774,12300.0
2015-01-13 13:00:00,128.81,129.0,128.78,128.79,17900.0,102.7979,102.9495,102.774,102.7819,17900.0
2015-01-13 13:10:00,128.77,128.93,128.73,128.73,11700.0,102.766,102.8937,102.7341,102.7341,11700.0
2015-01-13 13:20:00,128.74,128.75,127.9,127.95,22000.0,102.742,102.75,102.0717,102.1116,22000.0
2015-01-13 13:30:00,127.95,127.95,127.49,127.49,25700.0,102.1116,102.1116,101.7445,101.7445,25700.0
2015-01-13 13:40:00,127.46,127.56,127.31,127.48,12800.0,101.7205,101.8003,101.6008,101.7365,12800.0
2015-01-13 13:50:00,127.5,127.5,126.59,127.12,17900.0,101.7524,101.7524,101.0262,101.4492,17900.0
2015-01-13 14:00:00,127.05,127.06,126.53,126.7,16100.0,101.3933,101.4013,100.9783,101.114,16100.0
2015-01-13 14:10:00,126.68,126.75,126.32,126.58,12800.0,101.098,101.1539,100.8107,101.0182,12800.0
2015-01-13 14:20:00,126.53,127.02,126.46,126.97,18400.0,100.9783,101.3694,100.9225,101.3295,18400.0
2015-01-13 14:30:00,126.97,127.23,126.93,127.18,23900.0,101.3295,101.537,101.2975,101.4971,23900.0
2015-01-13 14:40:00,127.14,127.25,127.01,127.18,16300.0,101.4651,101.5529,101.3614,101.4971,16300.0
2015-01-13 14:50:00,127.19,127.35,126.58,126.58,16900.0,101.505,101.6327,101.0182,101.0182,16900.0
2015-01-13 15:00:00,126.54,126.69,126.32,126.36,23200.0,100.9863,101.106,100.8107,100.8427,23200.0
2015-01-13 15:10:00,126.34,127.19,126.34,126.98,15600.0,100.8267,101.505,100.8267,101.3374,15600.0
2015-01-13 15:20:00,127.04,127.13,126.72,126.77,26800.0,101.3853,101.4572,101.13,101.1699,26800.0
2015-01-13 15:30:00,126.76,127.75,126.76,127.75,32600.0,101.1619,101.952,101.1619,101.952,32600.0
2015-01-13 15:40:00,127.74,127.85,127.23,127.23,43900.0,101.944,102.0318,101.537,101.537,43900.0
2015-01-13 15:50:00,127.25,127.36,126.98,127.34,66800.0,101.5529,101.6407,101.3374,101.6248,66800.0
2015-01-14 09:30:00,124.9,125.5,124.78,125.14,37800.0,99.6775,100.1563,99.5817,99.869,37800.0
2015-01-14 09:40:00,125.09,125.34,124.7,125.27,17200.0,99.8291,100.0286,99.5179,99.9728,17200.0
2015-01-14 09:50:00,125.36,125.49,124.98,125.18,25500.0,100.0446,100.1483,99.7413,99.9009,25500.0
2015-01-14 10:00:00,125.52,125.65,125.03,125.59,28800.0,100.1723,100.276,99.7812,100.2281,28800.0
2015-01-14 10:10:00,125.54,125.66,125.16,125.18,17800.0,100.1882,100.284,99.885,99.9009,17800.0
2015-01-14 10:20:00,125.16,125.51,125.11,125.49,9500.0,99.885,100.1643,99.8451,100.1483,9500.0
2015-01-14 10:30:00,125.49,125.49,124.9,124.9,18800.0,100.1483,100.1483,99.6775,99.6775,18800.0
2015-01-14 10:40:00,124.88,125.35,124.79,125.25,17800.0,99.6615,100.0366,99.5897,99.9568,17800.0
2015-01-14 10:50:00,125.31,125.45,125.09,125.4,12100.0,100.0047,100.1164,99.8291,100.0765,12100.0
2015-01-14 11:00:00,125.34,125.41,124.68,124.75,12900.0,100.0286,100.0845,99.5019,99.5578,12900.0
2015-01-14 11:10:00,124.79,124.88,124.29,124.29,15200.0,99.5897,99.6615,99.1907,99.1907,15200.0
2015-01-14 11:20:00,124.27,124.32,123.98,123.99,40700.0,99.1747,99.2146,98.9433,98.9513,40700.0
2015-01-14 11:30:00,123.98,124.27,123.95,124.26,16100.0,98.9433,99.1747,98.9193,99.1667,16100.0
2015-01-14 11:40:00,124.38,124.83,124.38,124.68,9100.0,99.2625,99.6216,99.2625,99.5019,9100.0
2015-01-14 11:50:00,124.68,124.79,124.24,124.24,16700.0,99.5019,99.5897,99.1508,99.1508,16700.0
2015-01-14 12:00:00,124.3,124.45,124.1,124.1,11000.0,99.1987,99.3184,99.039,99.039,11000.0
2015-01-14 12:10:00,124.07,124.21,123.92,124.04,10600.0,99.0151,99.1268,98.8954,98.9912,10600.0
2015-01-14 12:20:00,124.06,124.28,124.0,124.2,9500.0,99.0071,99.1827,98.9592,99.1188,9500.0
2015-01-14 12:30:00,124.21,124.27,124.06,124.16,11000.0,99.1268,99.1747,99.0071,99.0869,11000.0
2015-01-14 12:40:00,124.19,124.42,123.93,124.11,21400.0,99.1109,99.2944,98.9034,99.047,21400.0
2015-01-14 12:50:00,124.06,124.06,123.72,123.85,9700.0,99.0071,99.0071,98.7358,98.8395,9700.0
2015-01-14 13:00:00,123.91,124.03,123.6,123.62,9900.0,98.8874,98.9832,98.64,98.656,9900.0
2015-01-14 13:10:00,123.62,123.7,123.34,123.7,10900.0,98.656,98.7198,98.4325,98.7198,10900.0
2015-01-14 13:20:00,123.65,123.65,123.42,123.48,10700.0,98.6799,98.6799,98.4964,98.5442,10700.0
2015-01-14 13:30:00,123.44,123.5,123.19,123.22,13200.0,98.5123,98.5602,98.3128,98.3368,13200.0
2015-01-14 13:40:00,123.23,123.52,123.12,123.45,22000.0,98.3447,98.5762,98.2569,98.5203,22000.0
2015-01-14 13:50:00,123.44,123.61,123.29,123.54,14500.0,98.5123,98.648,98.3926,98.5921,14500.0
2015-01-14 14:00:00,123.56,123.96,123.56,123.82,34300.0,98.6081,98.9273,98.6081,98.8156,34300.0
2015-01-14 14:10:00,123.75,124.49,123.73,124.49,14600.0,98.7597,99.3503,98.7438,99.3503,14600.0
2015-01-14 14:20:00,124.52,124.73,124.29,124.71,16300.0,99.3742,99.5418,99.1907,99.5259,16300.0
2015-01-14 14:30:00,124.59,124.9,124.58,124.67,21000.0,99.4301,99.6775,99.4221,99.4939,21000.0
2015-01-14 14:40:00,124.67,124.81,124.34,124.45,15800.0,99.4939,99.6057,99.2306,99.3184,15800.0
2015-01-14 14:50:00,124.4,124.44,124.12,124.24,16100.0,99.2785,99.3104,99.055,99.1508,16100.0
2015-01-14 15:00:00,124.23,124.68,124.19,124.52,14200.0,99.1428,99.5019,99.1109,99.3742,14200.0
2015-01-14 15:10:00,124.49,125.11,124.23,125.04,20400.0,99.3503,99.8451,99.1428,99.7892,20400.0
2015-01-14 15:20:00,125.01,125.28,124.75,124.98,28300.0,99.7653,99.9808,99.5578,99.7413,28300.0
2015-01-14 15:30:00,125.0,125.16,124.66,124.98,30600.0,99.7573,99.885,99.486,99.7413,30600.0
2015-01-14 15:40:00,124.94,125.21,124.85,124.98,45400.0,99.7094,99.9249,99.6376,99.7413,45400.0
2015-01-14 15:50:00,124.99,125.02,124.88,125.0,85300.0,99.7493,99.7733,99.6615,99.7573,85300.0
2015-01-15 09:30:00,125.13,125.65,124.14,124.4,14500.0,99.861,100.276,99.071,99.2785,14500.0
2015-01-15 09:40:00,124.4,124.4,124.0,124.02,30200.0,99.2785,99.2785,98.9592,98.9752,30200.0
2015-01-15 09:50:00,124.11,124.38,123.87,124.05,12000.0,99.047,99.2625,98.8555,98.9991,12000.0
2015-01-15 10:00:00,124.16,124.34,123.84,124.29,11500.0,99.0869,99.2306,98.8315,99.1907,11500.0
2015-01-15 10:10:00,124.22,124.64,124.11,124.64,27000.0,99.1348,99.47,99.047,99.47,27000.0
2015-01-15 10:20:00,124.68,124.9,124.54,124.9,8600.0,99.5019,99.6775,99.3902,99.6775,8600.0
2015-01-15 10:30:00,124.99,125.39,124.99,125.1,13400.0,99.7493,100.0685,99.7493,99.8371,13400.0
2015-01-15 10:40:00,125.06,125.06,124.71,124.72,10700.0,99.8052,99.8052,99.5259,99.5338,10700.0
2015-01-15 10:50:00,124.74,124.8,124.12,124.16,11500.0,99.5498,99.5977,99.055,99.0869,11500.0
2015-01-15 11:00:00,124.23,124.34,124.08,124.22,11900.0,99.1428,99.2306,99.0231,99.1348,11900.0
2015-01-15 11:10:00,124.26,124.52,123.98,124.04,9500.0,99.1667,99.3742,98.9433,98.9912,9500.0
2015-01-15 11:20:00,124.01,124.03,123.64,123.64,9300.0,98.9672,98.9832,98.6719,98.6719,9300.0
2015-01-15 11:30:00,123.66,124.01,123.59,123.72,9700.0,98.6879,98.9672,98.632,98.7358,9700.0
2015-01-15 11:40:00,123.7,124.35,123.68,124.19,7100.0,98.7198,99.2386,98.7039,99.1109,7100.0
2015-01-15 11:50:00,124.21,124.21,123.97,124.06,9300.0,99.1268,99.1268,98.9353,99.0071,9300.0
2015-01-15 12:00:00,124.06,124.12,123.92,124.06,9600.0,99.0071,99.055,98.8954,99.0071,9600.0
2015-01-15 12:10:00,124.02,124.2,123.75,123.75,8900.0,98.9752,99.1188,98.7597,98.7597,8900.0
2015-01-15 12:20:00,123.73,123.93,123.63,123.71,7600.0,98.7438,98.9034,98.664,98.7278,7600.0
2015-01-15 12:30:00,123.68,123.74,123.3,123.48,7300.0,98.7039,98.7517,98.4006,98.5442,7300.0
2015-01-15 12:40:00,123.44,123.44,122.96,123.18,12300.0,98.5123,98.5123,98.1293,98.3048,12300.0
2015-01-15 12:50:00,123.13,123.43,123.06,123.32,4900.0,98.2649,98.5043,98.2091,98.4166,4900.0
2015-01-15 13:00:00,123.3,123.75,123.27,123.67,8900.0,98.4006,98.7597,98.3767,98.6959,8900.0
2015-01-15 13:10:00,123.72,124.02,123.65,123.95,14600.0,98.7358,98.9752,98.6799,98.9193,14600.0
2015-01-15 13:20:00,123.9,123.9,123.31,123.31,13600.0,98.8794,98.8794,98.4086,98.4086,13600.0
2015-01-15 13:30:00,123.29,123.35,123.13,123.15,11800.0,98.3926,98.4405,98.2649,98.2809,11800.0
2015-01-15 13:40:00,123.15,123.38,123.11,123.35,12200.0,98.2809,98.4644,98.249,98.4405,12200.0
2015-01-15 13:50:00,123.42,123.63,123.31,123.34,19900.0,98.4964,98.664,98.4086,98.4325,19900.0
2015-01-15 14:00:00,123.37,123.46,123.13,123.43,22400.0,98.4565,98.5283,98.2649,98.5043,22400.0
2015-01-15 14:10:00,123.45,123.52,123.31,123.43,22300.0,98.5203,98.5762,98.4086,98.5043,22300.0
2015-01-15 14:20:00,123.43,123.43,123.2,123.24,16400.0,98.5043,98.5043,98.3208,98.3527,16400.0
2015-01-15 14:30:00,123.22,123.53,123.13,123.46,13600.0,98.3368,98.5841,98.2649,98.5283,13600.0
2015-01-15 14:40:00,123.46,123.64,123.44,123.55,10900.0,98.5283,98.6719,98.5123,98.6001,10900.0
2015-01-15 14:50:00,123.5,123.87,123.45,123.77,10200.0,98.5602,98.8555,98.5203,98.7757,10200.0
2015-01-15 15:00:00,123.76,123.8,123.33,123.33,23400.0,98.7677,98.7996,98.4245,98.4245,23400.0
2015-01-15 15:10:00,123.33,123.33,123.01,123.16,15800.0,98.4245,98.4245,98.1692,98.2889,15800.0
2015-01-15 15:20:00,123.13,123.42,123.01,123.39,19700.0,98.2649,98.4964,98.1692,98.4724,19700.0
2015-01-15 15:30:00,123.38,123.48,123.14,123.23,20400.0,98.4644,98.5442,98.2729,98.3447,20400.0
2015-01-15 15:40:00,123.24,123.37,123.06,123.15,35400.0,98.3527,98.4565,98.2091,98.2809,35400.0
2015-01-15 15:50:00,123.12,123.12,122.73,122.87,75100.0,98.2569,98.2569,97.9457,98.0574,75100.0
2015-01-16 09:30:00,122.96,123.89,122.58,123.68,71700.0,98.1293,98.8714,97.826,98.7039,71700.0
2015-01-16 09:40:00,123.66,123.88,123.08,123.18,10000.0,98.6879,98.8635,98.225,98.3048,10000.0
2015-01-16 09:50:00,123.15,123.2,122.43,122.47,14000.0,98.2809,98.3208,97.7063,97.7382,14000.0
2015-01-16 10:00:00,122.54,123.07,122.17,122.19,19300.0,97.7941,98.217,97.4988,97.5147,19300.0
2015-01-16 10:10:00,122.15,122.29,121.49,121.67,21400.0,97.4828,97.5946,96.9561,97.0998,21400.0
2015-01-16 10:20:00,121.62,122.35,121.55,122.26,15800.0,97.0599,97.6424,97.004,97.5706,15800.0
2015-01-16 10:30:00,122.35,122.61,122.21,122.44,17600.0,97.6424,97.8499,97.5307,97.7143,17600.0
2015-01-16 10:40:00,122.39,122.51,122.16,122.16,9000.0,97.6744,97.7701,97.4908,97.4908,9000.0
2015-01-16 10:50:00,122.22,123.06,122.19,123.06,11400.0,97.5387,98.2091,97.5147,98.2091,11400.0
2015-01-16 11:00:00,123.05,123.27,122.97,123.22,16700.0,98.2011,98.3767,98.1372,98.3368,16700.0
2015-01-16 11:10:00,123.23,123.24,122.88,123.08,9100.0,98.3447,98.3527,98.0654,98.225,9100.0
2015-01-16 11:20:00,123.03,123.1,122.81,122.85,17000.0,98.1851,98.241,98.0095,98.0415,17000.0
2015-01-16 11:30:00,122.84,123.14,122.69,123.1,14600.0,98.0335,98.2729,97.9138,98.241,14600.0
2015-01-16 11:40:00,123.15,123.3,123.03,123.07,10000.0,98.2809,98.4006,98.1851,98.217,10000.0
2015-01-16 11:50:00,123.04,123.2,122.96,123.14,9800.0,98.1931,98.3208,98.1293,98.2729,9800.0
2015-01-16 12:00:00,123.17,123.54,123.15,123.23,9000.0,98.2968,98.5921,98.2809,98.3447,9000.0
2015-01-16 12:10:00,123.22,123.45,123.22,123.32,5400.0,98.3368,98.5203,98.3368,98.4166,5400.0
2015-01-16 12:20:00,123.31,123.4,123.21,123.36,6200.0,98.4086,98.4804,98.3288,98.4485,6200.0
2015-01-16 12:30:00,123.35,123.47,123.34,123.45,4900.0,98.4405,98.5363,98.4325,98.5203,4900.0
2015-01-16 12:40:00,123.46,123.83,123.45,123.8,7800.0,98.5283,98.8236,98.5203,98.7996,7800.0
2015-01-16 12:50:00,123.81,123.98,123.75,123.82,8400.0,98.8076,98.9433,98.7597,98.8156,8400.0
2015-01-16 13:00:00,123.83,123.83,123.5,123.66,9500.0,98.8236,98.8236,98.5602,98.6879,9500.0
2015-01-16 13:10:00,123.67,123.69,123.51,123.51,4500.0,98.6959,98.7118,98.5682,98.5682,4500.0
2015-01-16 13:20:00,123.53,123.63,123.22,123.32,7100.0,98.5841,98.664,98.3368,98.4166,7100.0
2015-01-16 13:30:00,123.41,123.55,123.32,123.51,9700.0,98.4884,98.6001,98.4166,98.5682,9700.0
2015-01-16 13:40:00,123.47,123.63,123.41,123.63,6100.0,98.5363,98.664,98.4884,98.664,6100.0
2015-01-16 13:50:00,123.65,123.81,123.58,123.79,3800.0,98.6799,98.8076,98.6241,98.7916,3800.0
2015-01-16 14:00:00,123.81,123.81,123.71,123.73,3900.0,98.8076,98.8076,98.7278,98.7438,3900.0
2015-01-16 14:10:00,123.75,123.81,123.63,123.75,8900.0,98.7597,98.8076,98.664,98.7597,8900.0
2015-01-16 14:20:00,123.73,123.83,123.63,123.72,8800.0,98.7438,98.8236,98.664,98.7358,8800.0
2015-01-16 14:30:00,123.72,123.72,123.23,123.31,14000.0,98.7358,98.7358,98.3447,98.4086,14000.0
2015-01-16 14:40:00,123.33,123.64,123.32,123.61,6900.0,98.4245,98.6719,98.4166,98.648,6900.0
2015-01-16 14:50:00,123.64,123.93,123.64,123.88,16100.0,98.6719,98.9034,98.6719,98.8635,16100.0
2015-01-16 15:00:00,123.86,123.94,123.75,123.85,10800.0,98.8475,98.9114,98.7597,98.8395,10800.0
2015-01-16 15:10:00,123.83,123.88,123.7,123.83,13100.0,98.8236,98.8635,98.7198,98.8236,13100.0
2015-01-16 15:20:00,123.85,124.07,123.82,123.98,27500.0,98.8395,99.0151,98.8156,98.9433,27500.0
2015-01-16 15:30:00,123.97,124.4,123.92,124.4,30400.0,98.9353,99.2785,98.8954,99.2785,30400.0
2015-01-16 15:40:00,124.43,124.72,124.35,124.66,48600.0,99.3024,99.5338,99.2386,99.486,48600.0
2015-01-16 15:50:00,124.65,124.74,124.54,124.73,74600.0,99.478,99.5498,99.3902,99.5418,74600.0
2015-01-20 09:30:00,125.0,125.87,124.66,124.85,32800.0,99.7573,100.4516,99.486,99.6376,32800.0
2015-01-20 09:40:00,124.77,124.85,123.94,124.03,18000.0,99.5737,99.6376,98.9114,98.9832,18000.0
2015-01-20 09:50:00,123.89,124.38,123.83,124.38,14900.0,98.8714,99.2625,98.8236,99.2625,14900.0
2015-01-20 10:00:00,124.29,124.7,124.22,124.6,12300.0,99.1907,99.5179,99.1348,99.4381,12300.0
2015-01-20 10:10:00,124.64,124.78,124.34,124.39,33400.0,99.47,99.5817,99.2306,99.2705,33400.0
2015-01-20 10:20:00,124.45,125.09,124.39,124.74,31400.0,99.3184,99.8291,99.2705,99.5498,31400.0
2015-01-20 10:30:00,124.72,124.74,124.18,124.25,20600.0,99.5338,99.5498,99.1029,99.1588,20600.0
2015-01-20 10:40:00,124.25,124.62,124.06,124.62,10300.0,99.1588,99.454,99.0071,99.454,10300.0
2015-01-20 10:50:00,124.69,124.71,124.38,124.54,18300.0,99.5099,99.5259,99.2625,99.3902,18300.0
2015-01-20 11:00:00,124.54,124.93,124.38,124.88,23900.0,99.3902,99.7014,99.2625,99.6615,23900.0
2015-01-20 11:10:00,124.85,124.91,124.58,124.78,17900.0,99.6376,99.6855,99.4221,99.5817,17900.0
2015-01-20 11:20:00,124.77,124.87,124.56,124.77,9400.0,99.5737,99.6535,99.4061,99.5737,9400.0
2015-01-20 11:30:00,124.81,124.87,124.59,124.59,11800.0,99.6057,99.6535,99.4301,99.4301,11800.0
2015-01-20 11:40:00,124.61,124.64,124.1,124.34,13600.0,99.4461,99.47,99.039,99.2306,13600.0
2015-01-20 11:50:00,124.31,124.45,124.15,124.42,12500.0,99.2066,99.3184,99.0789,99.2944,12500.0
2015-01-20 12:00:00,124.45,124.55,124.26,124.55,10000.0,99.3184,99.3982,99.1667,99.3982,10000.0
2015-01-20 12:10:00,124.55,124.66,124.52,124.57,7300.0,99.3982,99.486,99.3742,99.4141,7300.0
2015-01-20 12:20:00,124.54,124.83,124.53,124.81,9900.0,99.3902,99.6216,99.3822,99.6057,9900.0
2015-01-20 12:30:00,124.83,124.87,124.55,124.72,7400.0,99.6216,99.6535,99.3982,99.5338,7400.0
2015-01-20 12:40:00,124.71,124.84,124.63,124.64,13100.0,99.5259,99.6296,99.462,99.47,13100.0
2015-01-20 12:50:00,124.66,124.73,124.59,124.64,18100.0,99.486,99.5418,99.4301,99.47,18100.0
2015-01-20 13:00:00,124.62,124.73,124.43,124.45,18700.0,99.454,99.5418,99.3024,99.3184,18700.0
2015-01-20 13:10:00,124.41,124.66,124.4,124.66,16800.0,99.2864,99.486,99.2785,99.486,16800.0
2015-01-20 13:20:00,124.79,125.02,124.64,124.65,24300.0,99.5897,99.7733,99.47,99.478,24300.0
2015-01-20 13:30:00,124.7,124.89,124.7,124.89,14200.0,99.5179,99.6695,99.5179,99.6695,14200.0
2015-01-20 13:40:00,124.9,124.9,124.67,124.71,11900.0,99.6775,99.6775,99.4939,99.5259,11900.0
2015-01-20 13:50:00,124.7,124.7,124.42,124.45,14200.0,99.5179,99.5179,99.2944,99.3184,14200.0
2015-01-20 14:00:00,124.44,124.83,124.43,124.83,11200.0,99.3104,99.6216,99.3024,99.6216,11200.0
2015-01-20 14:10:00,124.83,124.89,124.74,124.79,7900.0,99.6216,99.6695,99.5498,99.5897,7900.0
2015-01-20 14:20:00,124.83,124.85,124.63,124.77,9200.0,99.6216,99.6376,99.462,99.5737,9200.0
2015-01-20 14:30:00,124.79,125.39,124.79,125.38,13300.0,99.5897,100.0685,99.5897,100.0606,13300.0
2015-01-20 14:40:00,125.36,125.55,125.33,125.55,14100.0,100.0446,100.1962,100.0207,100.1962,14100.0
2015-01-20 14:50:00,125.57,125.58,125.35,125.47,12400.0,100.2122,100.2202,100.0366,100.1324,12400.0
2015-01-20 15:00:00,125.51,125.56,125.25,125.56,12800.0,100.1643,100.2042,99.9568,100.2042,12800.0
2015-01-20 15:10:00,125.53,125.72,125.41,125.68,14400.0,100.1803,100.3319,100.0845,100.3,14400.0
2015-01-20 15:20:00,125.68,125.69,125.39,125.46,17300.0,100.3,100.308,100.0685,100.1244,17300.0
2015-01-20 15:30:00,125.47,125.48,125.1,125.25,28000.0,100.1324,100.1404,99.8371,99.9568,28000.0
2015-01-20 15:40:00,125.25,125.48,125.2,125.2,36600.0,99.9568,100.1404,99.9169,99.9169,36600.0
2015-01-20 15:50:00,125.18,125.24,124.95,125.17,102600.0,99.9009,99.9488,99.7174,99.893,102600.0
2015-01-21 09:30:00,125.16,125.52,123.84,125.32,25400.0,99.885,100.1723,98.8315,100.0127,25400.0
2015-01-21 09:40:00,125.57,125.59,124.89,125.1,14900.0,100.2122,100.2281,99.6695,99.8371,14900.0
2015-01-21 09:50:00,125.11,125.51,125.03,125.41,16500.0,99.8451,100.1643,99.7812,100.0845,16500.0
2015-01-21 10:00:00,125.46,125.69,125.13,125.2,17500.0,100.1244,100.308,99.861,99.9169,17500.0
2015-01-21 10:10:00,125.13,125.64,124.96,125.58,13000.0,99.861,100.2681,99.7254,100.2202,13000.0
2015-01-21 10:20:00,125.65,125.76,125.4,125.68,10700.0,100.276,100.3638,100.0765,100.3,10700.0
2015-01-21 10:30:00,125.74,125.92,125.59,125.72,20900.0,100.3479,100.4915,100.2281,100.3319,20900.0
2015-01-21 10:40:00,125.72,126.17,125.64,126.16,18100.0,100.3319,100.691,100.2681,100.683,18100.0
2015-01-21 10:50:00,126.28,126.65,126.21,126.65,19500.0,100.7788,101.0741,100.7229,101.0741,19500.0
2015-01-21 11:00:00,126.65,126.83,126.23,126.29,15000.0,101.0741,101.2177,100.7389,100.7868,15000.0
2015-01-21 11:10:00,126.28,126.3,125.95,126.02,34200.0,100.7788,100.7948,100.5154,100.5713,34200.0
2015-01-21 11:20:00,125.95,125.99,125.59,125.67,18200.0,100.5154,100.5474,100.2281,100.292,18200.0
2015-01-21 11:30:00,125.67,125.96,125.66,125.81,43400.0,100.292,100.5234,100.284,100.4037,43400.0
2015-01-21 11:40:00,125.83,126.15,125.81,126.14,14300.0,100.4197,100.6751,100.4037,100.6671,14300.0
2015-01-21 11:50:00,126.15,126.33,126.06,126.08,13400.0,100.6751,100.8187,100.6032,100.6192,13400.0
2015-01-21 12:00:00,126.03,126.12,125.82,125.83,30200.0,100.5793,100.6511,100.4117,100.4197,30200.0
2015-01-21 12:10:00,125.82,126.1,125.79,125.9,15500.0,100.4117,100.6352,100.3878,100.4755,15500.0
2015-01-21 12:20:00,125.92,126.09,125.79,125.98,12500.0,100.4915,100.6272,100.3878,100.5394,12500.0
2015-01-21 12:30:00,126.07,126.24,125.96,125.99,18600.0,100.6112,100.7469,100.5234,100.5474,18600.0
2015-01-21 12:40:00,125.97,126.15,125.93,126.12,23600.0,100.5314,100.6751,100.4995,100.6511,23600.0
2015-01-21 12:50:00,126.08,126.12,125.62,125.73,20100.0,100.6192,100.6511,100.2521,100.3399,20100.0
2015-01-21 13:00:00,125.71,125.88,125.58,125.88,8500.0,100.3239,100.4596,100.2202,100.4596,8500.0
2015-01-21 13:10:00,125.87,125.87,125.69,125.79,5800.0,100.4516,100.4516,100.308,100.3878,5800.0
2015-01-21 13:20:00,125.79,125.79,125.38,125.44,9300.0,100.3878,100.3878,100.0606,100.1084,9300.0
2015-01-21 13:30:00,125.41,125.61,125.28,125.61,8900.0,100.0845,100.2441,99.9808,100.2441,8900.0
2015-01-21 13:40:00,125.6,125.8,125.56,125.7,14100.0,100.2361,100.3957,100.2042,100.3159,14100.0
2015-01-21 13:50:00,125.7,125.7,125.32,125.37,8600.0,100.3159,100.3159,100.0127,100.0526,8600.0
2015-01-21 14:00:00,125.33,125.54,125.22,125.48,11400.0,100.0207,100.1882,99.9329,100.1404,11400.0
2015-01-21 14:10:00,125.46,125.71,125.36,125.57,13400.0,100.1244,100.3239,100.0446,100.2122,13400.0
2015-01-21 14:20:00,125.52,125.79,125.5,125.64,40700.0,100.1723,100.3878,100.1563,100.2681,40700.0
2015-01-21 14:30:00,125.64,125.74,125.57,125.57,24300.0,100.2681,100.3479,100.2122,100.2122,24300.0
2015-01-21 14:40:00,125.56,126.12,125.48,126.12,14500.0,100.2042,100.6511,100.1404,100.6511,14500.0
2015-01-21 14:50:00,126.13,126.15,125.96,126.03,14500.0,100.6591,100.6751,100.5234,100.5793,14500.0
2015-01-21 15:00:00,126.02,126.02,125.83,125.88,38500.0,100.5713,100.5713,100.4197,100.4596,38500.0
2015-01-21 15:10:00,125.89,126.39,125.85,126.35,68700.0,100.4676,100.8666,100.4356,100.8347,68700.0
2015-01-21 15:20:00,126.35,126.42,126.19,126.3,28200.0,100.8347,100.8905,100.707,100.7948,28200.0
2015-01-21 15:30:00,126.31,126.46,126.21,126.36,49900.0,100.8028,100.9225,100.7229,100.8427,49900.0
2015-01-21 15:40:00,126.33,126.46,126.21,126.37,43300.0,100.8187,100.9225,100.7229,100.8506,43300.0
2015-01-21 15:50:00,126.36,126.5,126.27,126.35,74400.0,100.8427,100.9544,100.7708,100.8347,74400.0
2015-01-22 09:30:00,127.19,127.37,126.54,126.69,20800.0,101.505,101.6487,100.9863,101.106,20800.0
2015-01-22 09:40:00,126.65,126.81,125.93,126.34,13700.0,101.0741,101.2018,100.4995,100.8267,13700.0
2015-01-22 09:50:00,126.36,126.64,126.23,126.53,16200.0,100.8427,101.0661,100.7389,100.9783,16200.0
2015-01-22 10:00:00,126.47,126.95,126.46,126.86,20500.0,100.9304,101.3135,100.9225,101.2417,20500.0
2015-01-22 10:10:00,126.78,127.79,126.71,127.64,18300.0,101.1778,101.9839,101.122,101.8642,18300.0
2015-01-22 10:20:00,127.68,128.01,127.64,127.91,11200.0,101.8961,102.1594,101.8642,102.0796,11200.0
2015-01-22 10:30:00,127.79,128.26,127.72,128.11,16300.0,101.9839,102.359,101.928,102.2393,16300.0
2015-01-22 10:40:00,128.11,128.57,128.11,128.48,19200.0,102.2393,102.6064,102.2393,102.5345,19200.0
2015-01-22 10:50:00,128.43,128.9,128.43,128.82,30400.0,102.4946,102.8697,102.4946,102.8059,30400.0
2015-01-22 11:00:00,128.77,128.83,128.26,128.31,25300.0,102.766,102.8139,102.359,102.3989,25300.0
2015-01-22 11:10:00,128.27,128.27,128.03,128.16,14600.0,102.3669,102.3669,102.1754,102.2792,14600.0
2015-01-22 11:20:00,128.2,128.7,128.2,128.48,15900.0,102.3111,102.7101,102.3111,102.5345,15900.0
2015-01-22 11:30:00,128.55,128.6,128.34,128.38,8700.0,102.5904,102.6303,102.4228,102.4547,8700.0
2015-01-22 11:40:00,128.37,128.46,128.29,128.37,10300.0,102.4468,102.5186,102.3829,102.4468,10300.0
2015-01-22 11:50:00,128.36,128.55,128.17,128.55,25700.0,102.4388,102.5904,102.2871,102.5904,25700.0
2015-01-22 12:00:00,128.57,128.69,128.45,128.56,13600.0,102.6064,102.7021,102.5106,102.5984,13600.0
2015-01-22 12:10:00,128.56,128.72,128.39,128.39,9900.0,102.5984,102.7261,102.4627,102.4627,9900.0
2015-01-22 12:20:00,128.41,128.69,128.4,128.66,9900.0,102.4787,102.7021,102.4707,102.6782,9900.0
2015-01-22 12:30:00,128.63,128.66,128.42,128.49,15700.0,102.6542,102.6782,102.4867,102.5425,15700.0
2015-01-22 12:40:00,128.49,128.69,128.47,128.59,14700.0,102.5425,102.7021,102.5266,102.6223,14700.0
2015-01-22 12:50:00,128.58,128.59,128.32,128.47,39100.0,102.6143,102.6223,102.4068,102.5266,39100.0
2015-01-22 13:00:00,128.45,128.71,128.45,128.55,11600.0,102.5106,102.7181,102.5106,102.5904,11600.0
2015-01-22 13:10:00,128.51,128.65,128.37,128.43,15000.0,102.5585,102.6702,102.4468,102.4946,15000.0
2015-01-22 13:20:00,128.43,128.54,128.39,128.5,20300.0,102.4946,102.5824,102.4627,102.5505,20300.0
2015-01-22 13:30:00,128.5,128.66,128.5,128.58,13400.0,102.5505,102.6782,102.5505,102.6143,13400.0
2015-01-22 13:40:00,128.57,128.86,128.57,128.86,18100.0,102.6064,102.8378,102.6064,102.8378,18100.0
2015-01-22 13:50:00,128.85,128.96,128.74,128.78,23300.0,102.8298,102.9176,102.742,102.774,23300.0
2015-01-22 14:00:00,128.78,128.92,128.71,128.8,19900.0,102.774,102.8857,102.7181,102.7899,19900.0
2015-01-22 14:10:00,128.8,129.19,128.76,129.19,30200.0,102.7899,103.1012,102.758,103.1012,30200.0
2015-01-22 14:20:00,129.19,129.29,129.14,129.24,27700.0,103.1012,103.181,103.0613,103.1411,27700.0
2015-01-22 14:30:00,129.25,129.87,129.25,129.87,30000.0,103.149,103.6438,103.149,103.6438,30000.0
2015-01-22 14:40:00,129.9,129.95,129.64,129.93,29600.0,103.6678,103.7077,103.4603,103.6917,29600.0
2015-01-22 14:50:00,129.94,130.34,129.92,130.28,21100.0,103.6997,104.0189,103.6837,103.971,21100.0
2015-01-22 15:00:00,130.28,130.53,130.28,130.33,21800.0,103.971,104.1706,103.971,104.0109,21800.0
2015-01-22 15:10:00,130.37,130.43,130.06,130.43,25100.0,104.0429,104.0908,103.7955,104.0908,25100.0
2015-01-22 15:20:00,130.38,130.41,129.96,130.35,29300.0,104.0508,104.0748,103.7157,104.0269,29300.0
2015-01-22 15:30:00,130.32,130.35,130.09,130.16,40300.0,104.003,104.0269,103.8194,103.8753,40300.0
2015-01-22 15:40:00,130.16,130.19,129.92,130.07,41500.0,103.8753,103.8992,103.6837,103.8034,41500.0
2015-01-22 15:50:00,130.06,130.26,130.01,130.21,89100.0,103.7955,103.9551,103.7556,103.9152,89100.0
2015-01-23 09:30:00,130.23,130.5,129.26,130.33,34700.0,103.9311,104.1466,103.157,104.0109,34700.0
2015-01-23 09:40:00,130.33,130.33,129.71,129.87,13500.0,104.0109,104.0109,103.5161,103.6438,13500.0
2015-01-23 09:50:00,129.91,130.02,129.58,129.86,11400.0,103.6758,103.7635,103.4124,103.6359,11400.0
2015-01-23 10:00:00,129.92,130.3,129.92,130.06,23100.0,103.6837,103.987,103.6837,103.7955,23100.0
2015-01-23 10:10:00,130.1,130.17,129.64,129.67,7900.0,103.8274,103.8833,103.4603,103.4842,7900.0
2015-01-23 10:20:00,129.67,129.92,129.59,129.92,13700.0,103.4842,103.6837,103.4204,103.6837,13700.0
2015-01-23 10:30:00,129.88,129.94,129.45,129.45,28700.0,103.6518,103.6997,103.3087,103.3087,28700.0
2015-01-23 10:40:00,129.42,129.46,128.96,129.14,18300.0,103.2847,103.3166,102.9176,103.0613,18300.0
2015-01-23 10:50:00,129.13,129.82,128.99,129.62,25400.0,103.0533,103.6039,102.9415,103.4443,25400.0
2015-01-23 11:00:00,129.56,129.67,129.44,129.44,9300.0,103.3964,103.4842,103.3007,103.3007,9300.0
2015-01-23 11:10:00,129.44,129.55,129.28,129.55,14500.0,103.3007,103.3885,103.173,103.3885,14500.0
2015-01-23 11:20:00,129.59,130.03,129.59,129.99,9200.0,103.4204,103.7715,103.4204,103.7396,9200.0
2015-01-23 11:30:00,130.03,130.03,129.68,129.76,7900.0,103.7715,103.7715,103.4922,103.5561,7900.0
2015-01-23 11:40:00,129.75,129.75,129.57,129.61,8500.0,103.5481,103.5481,103.4044,103.4363,8500.0
2015-01-23 11:50:00,129.61,129.68,129.47,129.53,15000.0,103.4363,103.4922,103.3246,103.3725,15000.0
2015-01-23 12:00:00,129.52,129.65,129.52,129.62,4200.0,103.3645,103.4683,103.3645,103.4443,4200.0
2015-01-23 12:10:00,129.61,130.01,129.51,129.51,21100.0,103.4363,103.7556,103.3565,103.3565,21100.0
2015-01-23 12:20:00,129.54,129.75,129.46,129.7,9200.0,103.3805,103.5481,103.3166,103.5082,9200.0
2015-01-23 12:30:00,129.73,129.95,129.73,129.91,5800.0,103.5321,103.7077,103.5321,103.6758,5800.0
2015-01-23 12:40:00,129.88,129.97,129.75,129.76,13700.0,103.6518,103.7236,103.5481,103.5561,13700.0
2015-01-23 12:50:00,129.77,129.92,129.64,129.92,10100.0,103.564,103.6837,103.4603,103.6837,10100.0
2015-01-23 13:00:00,129.93,129.93,129.62,129.85,18300.0,103.6917,103.6917,103.4443,103.6279,18300.0
2015-01-23 13:10:00,129.86,129.93,129.55,129.58,10300.0,103.6359,103.6917,103.3885,103.4124,10300.0
2015-01-23 13:20:00,129.62,129.75,129.54,129.59,8900.0,103.4443,103.5481,103.3805,103.4204,8900.0
2015-01-23 13:30:00,129.63,129.82,129.6,129.82,14300.0,103.4523,103.6039,103.4284,103.6039,14300.0
2015-01-23 13:40:00,129.81,129.93,129.71,129.82,8600.0,103.596,103.6917,103.5161,103.6039,8600.0
2015-01-23 13:50:00,129.84,129.95,129.7,129.9,21200.0,103.6199,103.7077,103.5082,103.6678,21200.0
2015-01-23 14:00:00,129.89,129.99,129.81,129.95,16100.0,103.6598,103.7396,103.596,103.7077,16100.0
2015-01-23 14:10:00,129.96,130.08,129.85,129.87,12600.0,103.7157,103.8114,103.6279,103.6438,12600.0
2015-01-23 14:20:00,129.85,130.1,129.82,130.01,20600.0,103.6279,103.8274,103.6039,103.7556,20600.0
2015-01-23 14:30:00,130.05,130.05,129.75,129.93,24700.0,103.7875,103.7875,103.5481,103.6917,24700.0
2015-01-23 14:40:00,129.91,129.99,129.75,129.83,36300.0,103.6758,103.7396,103.5481,103.6119,36300.0
2015-01-23 14:50:00,129.85,129.93,129.78,129.81,31200.0,103.6279,103.6917,103.572,103.596,31200.0
2015-01-23 15:00:00,129.81,129.82,129.59,129.77,45800.0,103.596,103.6039,103.4204,103.564,45800.0
2015-01-23 15:10:00,129.8,129.95,129.74,129.88,29600.0,103.588,103.7077,103.5401,103.6518,29600.0
2015-01-23 15:20:00,129.88,129.88,129.75,129.8,30700.0,103.6518,103.6518,103.5481,103.588,30700.0
2015-01-23 15:30:00,129.79,129.8,129.48,129.62,45300.0,103.58,103.588,103.3326,103.4443,45300.0
2015-01-23 15:40:00,129.61,129.71,129.43,129.43,74100.0,103.4363,103.5161,103.2927,103.2927,74100.0
2015-01-23 15:50:00,129.43,129.55,129.34,129.47,165100.0,103.2927,103.3885,103.2209,103.3246,165100.0
2015-01-26 09:30:00,129.37,129.84,129.02,129.47,30200.0,103.2448,103.6199,102.9655,103.3246,30200.0
2015-01-26 09:40:00,129.4,129.73,128.7,129.0,41700.0,103.2688,103.5321,102.7101,102.9495,41700.0
2015-01-26 09:50:00,128.99,129.66,128.99,129.66,21800.0,102.9415,103.4762,102.9415,103.4762,21800.0
2015-01-26 10:00:00,129.66,130.25,129.49,130.1,28500.0,103.4762,103.9471,103.3406,103.8274,28500.0
2015-01-26 10:10:00,130.12,130.14,129.74,129.88,9900.0,103.8434,103.8593,103.5401,103.6518,9900.0
2015-01-26 10:20:00,129.89,130.13,129.72,129.97,13300.0,103.6598,103.8513,103.5241,103.7236,13300.0
2015-01-26 10:30:00,130.0,130.2,129.82,130.04,10400.0,103.7476,103.9072,103.6039,103.7795,10400.0
2015-01-26 10:40:00,130.05,130.61,130.04,130.5,16200.0,103.7875,104.2344,103.7795,104.1466,16200.0
2015-01-26 10:50:00,130.51,130.7,130.51,130.63,12500.0,104.1546,104.3062,104.1546,104.2504,12500.0
2015-01-26 11:00:00,130.6,130.69,130.41,130.41,13300.0,104.2264,104.2982,104.0748,104.0748,13300.0
2015-01-26 11:10:00,130.4,130.43,130.11,130.13,11000.0,104.0668,104.0908,103.8354,103.8513,11000.0
2015-01-26 11:20:00,130.13,130.3,130.08,130.16,17700.0,103.8513,103.987,103.8114,103.8753,17700.0
2015-01-26 11:30:00,130.21,130.23,129.97,130.07,12300.0,103.9152,103.9311,103.7236,103.8034,12300.0
2015-01-26 11:40:00,130.09,130.32,130.07,130.27,11100.0,103.8194,104.003,103.8034,103.9631,11100.0
2015-01-26 11:50:00,130.31,130.63,130.31,130.55,8100.0,103.995,104.2504,103.995,104.1865,8100.0
2015-01-26 12:00:00,130.51,130.55,130.32,130.49,10500.0,104.1546,104.1865,104.003,104.1386,10500.0
2015-01-26 12:10:00,130.48,130.57,130.35,130.4,67100.0,104.1307,104.2025,104.0269,104.0668,67100.0
2015-01-26 12:20:00,130.43,130.5,130.29,130.46,14900.0,104.0908,104.1466,103.979,104.1147,14900.0
2015-01-26 12:30:00,130.44,130.5,130.25,130.41,15900.0,104.0987,104.1466,103.9471,104.0748,15900.0
2015-01-26 12:40:00,130.44,130.48,130.27,130.31,12100.0,104.0987,104.1307,103.9631,103.995,12100.0
2015-01-26 12:50:00,130.33,130.51,130.33,130.4,9400.0,104.0109,104.1546,104.0109,104.0668,9400.0
2015-01-26 13:00:00,130.41,130.42,130.16,130.23,11000.0,104.0748,104.0828,103.8753,103.9311,11000.0
2015-01-26 13:10:00,130.26,130.48,130.26,130.34,13800.0,103.9551,104.1307,103.9551,104.0189,13800.0
2015-01-26 13:20:00,130.35,130.44,130.27,130.36,8300.0,104.0269,104.0987,103.9631,104.0349,8300.0
2015-01-26 13:30:00,130.37,130.51,130.26,130.33,10200.0,104.0429,104.1546,103.9551,104.0109,10200.0
2015-01-26 13:40:00,130.36,130.93,130.36,130.89,27400.0,104.0349,104.4898,104.0349,104.4579,27400.0
2015-01-26 13:50:00,130.88,130.9,130.63,130.63,20800.0,104.4499,104.4658,104.2504,104.2504,20800.0
2015-01-26 14:00:00,130.65,130.8,130.64,130.79,28600.0,104.2663,104.386,104.2583,104.3781,28600.0
2015-01-26 14:10:00,130.76,130.93,130.73,130.87,21800.0,104.3541,104.4898,104.3302,104.4419,21800.0
2015-01-26 14:20:00,130.9,130.92,130.72,130.82,20400.0,104.4658,104.4818,104.3222,104.402,20400.0
2015-01-26 14:30:00,130.83,131.07,130.83,130.96,27600.0,104.41,104.6015,104.41,104.5137,27600.0
2015-01-26 14:40:00,130.99,131.06,130.65,130.84,17100.0,104.5377,104.5935,104.2663,104.418,17100.0
2015-01-26 14:50:00,130.86,130.95,130.76,130.76,18600.0,104.4339,104.5057,104.3541,104.3541,18600.0
2015-01-26 15:00:00,130.75,130.82,130.61,130.71,15400.0,104.3461,104.402,104.2344,104.3142,15400.0
2015-01-26 15:10:00,130.71,130.89,130.57,130.82,19000.0,104.3142,104.4579,104.2025,104.402,19000.0
2015-01-26 15:20:00,130.81,130.82,130.68,130.75,22500.0,104.394,104.402,104.2903,104.3461,22500.0
2015-01-26 15:30:00,130.75,130.98,130.73,130.84,27200.0,104.3461,104.5297,104.3302,104.418,27200.0
2015-01-26 15:40:00,130.83,130.89,130.6,130.64,35100.0,104.41,104.4579,104.2264,104.2583,35100.0
2015-01-26 15:50:00,130.64,130.8,130.64,130.77,92200.0,104.2583,104.386,104.2583,104.3621,92200.0
2015-01-27 09:30:00,129.05,129.19,127.98,128.84,27500.0,102.9894,103.1012,102.1355,102.8218,27500.0
2015-01-27 09:40:00,128.87,129.29,128.8,128.92,17600.0,102.8458,103.181,102.7899,102.8857,17600.0
2015-01-27 09:50:00,128.85,128.96,128.5,128.84,7600.0,102.8298,102.9176,102.5505,102.8218,7600.0
2015-01-27 10:00:00,128.84,129.35,128.65,129.2,15600.0,102.8218,103.2288,102.6702,103.1091,15600.0
2015-01-27 10:10:00,129.18,129.46,129.08,129.15,12300.0,103.0932,103.3166,103.0134,103.0692,12300.0
2015-01-27 10:20:00,129.18,129.47,129.0,129.05,13000.0,103.0932,103.3246,102.9495,102.9894,13000.0
2015-01-27 10:30:00,128.93,128.96,128.63,128.87,11000.0,102.8937,102.9176,102.6542,102.8458,11000.0
2015-01-27 10:40:00,128.8,128.82,128.38,128.51,13600.0,102.7899,102.8059,102.4547,102.5585,13600.0
2015-01-27 10:50:00,128.54,128.84,128.5,128.82,17800.0,102.5824,102.8218,102.5505,102.8059,17800.0
2015-01-27 11:00:00,128.8,128.98,128.7,128.98,12000.0,102.7899,102.9336,102.7101,102.9336,12000.0
2015-01-27 11:10:00,129.01,129.07,128.84,128.9,21100.0,102.9575,103.0054,102.8218,102.8697,21100.0
2015-01-27 11:20:00,128.96,129.03,128.65,128.87,10400.0,102.9176,102.9735,102.6702,102.8458,10400.0
2015-01-27 11:30:00,128.92,129.03,128.79,128.88,11900.0,102.8857,102.9735,102.7819,102.8538,11900.0
2015-01-27 11:40:00,128.87,129.07,128.81,129.05,14300.0,102.8458,103.0054,102.7979,102.9894,14300.0
2015-01-27 11:50:00,129.05,129.17,128.77,128.78,11600.0,102.9894,103.0852,102.766,102.774,11600.0
2015-01-27 12:00:00,128.78,128.82,128.65,128.82,7700.0,102.774,102.8059,102.6702,102.8059,7700.0
2015-01-27 12:10:00,128.75,128.85,128.65,128.66,7700.0,102.75,102.8298,102.6702,102.6782,7700.0
2015-01-27 12:20:00,128.68,128.95,128.64,128.95,9100.0,102.6941,102.9096,102.6622,102.9096,9100.0
2015-01-27 12:30:00,129.0,129.09,128.91,129.09,8400.0,102.9495,103.0214,102.8777,103.0214,8400.0
2015-01-27 12:40:00,129.07,129.2,129.0,129.02,8200.0,103.0054,103.1091,102.9495,102.9655,8200.0
2015-01-27 12:50:00,129.04,129.44,128.99,129.44,6200.0,102.9814,103.3007,102.9415,103.3007,6200.0
2015-01-27 13:00:00,129.45,129.54,129.34,129.43,8900.0,103.3087,103.3805,103.2209,103.2927,8900.0
2015-01-27 13:10:00,129.49,129.79,129.39,129.71,5300.0,103.3406,103.58,103.2608,103.5161,5300.0
2015-01-27 13:20:00,129.71,129.91,129.7,129.79,5300.0,103.5161,103.6758,103.5082,103.58,5300.0
2015-01-27 13:30:00,129.84,129.88,129.69,129.76,9200.0,103.6199,103.6518,103.5002,103.5561,9200.0
2015-01-27 13:40:00,129.82,129.82,129.49,129.58,10800.0,103.6039,103.6039,103.3406,103.4124,10800.0
2015-01-27 13:50:00,129.56,129.56,129.28,129.34,6000.0,103.3964,103.3964,103.173,103.2209,6000.0
2015-01-27 14:00:00,129.38,129.55,129.38,129.4,9300.0,103.2528,103.3885,103.2528,103.2688,9300.0
2015-01-27 14:10:00,129.43,129.8,129.42,129.8,7200.0,103.2927,103.588,103.2847,103.588,7200.0
2015-01-27 14:20:00,129.8,130.12,129.8,129.99,9700.0,103.588,103.8434,103.588,103.7396,9700.0
2015-01-27 14:30:00,129.96,129.98,129.77,129.93,12900.0,103.7157,103.7316,103.564,103.6917,12900.0
2015-01-27 14:40:00,129.9,129.94,129.69,129.81,8800.0,103.6678,103.6997,103.5002,103.596,8800.0
2015-01-27 14:50:00,129.87,129.93,129.34,129.35,11400.0,103.6438,103.6917,103.2209,103.2288,11400.0
2015-01-27 15:00:00,129.32,129.38,129.07,129.23,17200.0,103.2049,103.2528,103.0054,103.1331,17200.0
2015-01-27 15:10:00,129.19,129.35,129.05,129.07,12600.0,103.1012,103.2288,102.9894,103.0054,12600.0
2015-01-27 15:20:00,129.06,129.06,128.78,128.78,13200.0,102.9974,102.9974,102.774,102.774,13200.0
2015-01-27 15:30:00,128.74,129.07,128.74,128.93,14800.0,102.742,103.0054,102.742,102.8937,14800.0
2015-01-27 15:40:00,128.94,129.23,128.94,129.03,27600.0,102.9016,103.1331,102.9016,102.9735,27600.0
2015-01-27 15:50:00,129.07,129.12,128.81,129.0,51600.0,103.0054,103.0453,102.7979,102.9495,51600.0
2015-01-28 09:30:00,129.99,129.99,128.8,128.98,23100.0,103.7396,103.7396,102.7899,102.9336,23100.0
2015-01-28 09:40:00,128.99,129.08,128.23,128.53,35900.0,102.9415,103.0134,102.335,102.5744,35900.0
2015-01-28 09:50:00,128.53,129.21,128.53,128.94,31600.0,102.5744,103.1171,102.5744,102.9016,31600.0
2015-01-28 10:00:00,128.91,129.12,128.65,128.91,44500.0,102.8777,103.0453,102.6702,102.8777,44500.0
2015-01-28 10:10:00,128.93,129.05,128.5,128.58,23000.0,102.8937,102.9894,102.5505,102.6143,23000.0
2015-01-28 10:20:00,128.59,128.77,128.5,128.61,14700.0,102.6223,102.766,102.5505,102.6383,14700.0
2015-01-28 10:30:00,128.6,128.8,128.43,128.65,42800.0,102.6303,102.7899,102.4946,102.6702,42800.0
2015-01-28 10:40:00,128.61,128.61,127.79,127.9,43500.0,102.6383,102.6383,101.9839,102.0717,43500.0
2015-01-28 10:50:00,127.86,127.95,127.34,127.5,27900.0,102.0397,102.1116,101.6248,101.7524,27900.0
2015-01-28 11:00:00,127.48,128.07,127.48,128.05,29000.0,101.7365,102.2073,101.7365,102.1914,29000.0
2015-01-28 11:10:00,128.09,128.15,127.61,127.89,17200.0,102.2233,102.2712,101.8402,102.0637,17200.0
2015-01-28 11:20:00,127.9,128.0,127.65,127.88,17900.0,102.0717,102.1515,101.8721,102.0557,17900.0
2015-01-28 11:30:00,127.92,128.43,127.92,128.31,35400.0,102.0876,102.4946,102.0876,102.3989,35400.0
2015-01-28 11:40:00,128.24,128.36,128.03,128.3,33800.0,102.343,102.4388,102.1754,102.3909,33800.0
2015-01-28 11:50:00,128.26,128.28,127.99,128.2,19100.0,102.359,102.3749,102.1435,102.3111,19100.0
2015-01-28 12:00:00,128.23,128.35,128.19,128.21,29100.0,102.335,102.4308,102.3031,102.3191,29100.0
2015-01-28 12:10:00,128.19,128.3,128.04,128.26,20400.0,102.3031,102.3909,102.1834,102.359,20400.0
2015-01-28 12:20:00,128.3,128.4,128.19,128.4,19800.0,102.3909,102.4707,102.3031,102.4707,19800.0
2015-01-28 12:30:00,128.44,128.55,128.29,128.41,31400.0,102.5026,102.5904,102.3829,102.4787,31400.0
2015-01-28 12:40:00,128.4,128.48,128.34,128.44,20600.0,102.4707,102.5345,102.4228,102.5026,20600.0
2015-01-28 12:50:00,128.48,128.48,128.23,128.26,17500.0,102.5345,102.5345,102.335,102.359,17500.0
2015-01-28 13:00:00,128.25,128.43,128.11,128.36,11900.0,102.351,102.4946,102.2393,102.4388,11900.0
2015-01-28 13:10:00,128.35,128.41,128.09,128.1,21900.0,102.4308,102.4787,102.2233,102.2313,21900.0
2015-01-28 13:20:00,128.06,128.3,128.01,128.18,9300.0,102.1994,102.3909,102.1594,102.2951,9300.0
2015-01-28 13:30:00,128.22,128.62,128.22,128.47,26500.0,102.327,102.6463,102.327,102.5266,26500.0
2015-01-28 13:40:00,128.45,128.57,128.38,128.48,19500.0,102.5106,102.6064,102.4547,102.5345,19500.0
2015-01-28 13:50:00,128.51,128.71,128.43,128.48,10400.0,102.5585,102.7181,102.4946,102.5345,10400.0
2015-01-28 14:00:00,128.45,129.25,128.44,128.5,34000.0,102.5106,103.149,102.5026,102.5505,34000.0
2015-01-28 14:10:00,128.5,128.78,128.32,128.72,17800.0,102.5505,102.774,102.4068,102.7261,17800.0
2015-01-28 14:20:00,128.73,128.73,127.74,127.74,27600.0,102.7341,102.7341,101.944,101.944,27600.0
2015-01-28 14:30:00,127.73,128.13,127.38,128.06,24200.0,101.936,102.2552,101.6567,102.1994,24200.0
2015-01-28 14:40:00,128.01,128.45,127.87,128.28,26700.0,102.1594,102.5106,102.0477,102.3749,26700.0
2015-01-28 14:50:00,128.29,128.79,128.26,128.55,27100.0,102.3829,102.7819,102.359,102.5904,27100.0
2015-01-28 15:00:00,128.51,128.74,128.18,128.35,19000.0,102.5585,102.742,102.2951,102.4308,19000.0
2015-01-28 15:10:00,128.37,128.4,127.63,127.68,22500.0,102.4468,102.4707,101.8562,101.8961,22500.0
2015-01-28 15:20:00,127.64,127.9,127.32,127.49,33900.0,101.8642,102.0717,101.6088,101.7445,33900.0
2015-01-28 15:30:00,127.51,127.52,126.92,127.16,46500.0,101.7604,101.7684,101.2896,101.4811,46500.0
2015-01-28 15:40:00,127.25,127.25,126.54,126.72,49800.0,101.5529,101.5529,100.9863,101.13,49800.0
2015-01-28 15:50:00,126.74,126.88,126.28,126.37,112200.0,101.1459,101.2576,100.7788,100.8506,112200.0
2015-01-29 09:30:00,129.06,130.14,127.13,127.61,52800.0,102.9974,103.8593,101.4572,101.8402,52800.0
2015-01-29 09:40:00,127.5,127.69,126.48,127.35,43600.0,101.7524,101.9041,100.9384,101.6327,43600.0
2015-01-29 09:50:00,127.2,128.36,126.81,127.95,29400.0,101.513,102.4388,101.2018,102.1116,29400.0
2015-01-29 10:00:00,127.86,128.1,126.94,127.82,54100.0,102.0397,102.2313,101.3055,102.0078,54100.0
2015-01-29 10:10:00,127.82,127.96,127.57,127.78,21500.0,102.0078,102.1195,101.8083,101.9759,21500.0
2015-01-29 10:20:00,127.77,127.77,127.37,127.42,19100.0,101.9679,101.9679,101.6487,101.6886,19100.0
2015-01-29 10:30:00,127.43,127.73,127.02,127.19,19400.0,101.6966,101.936,101.3694,101.505,19400.0
2015-01-29 10:40:00,127.28,127.51,126.76,127.38,43700.0,101.5769,101.7604,101.1619,101.6567,43700.0
2015-01-29 10:50:00,127.48,127.58,126.65,127.16,32300.0,101.7365,101.8163,101.0741,101.4811,32300.0
2015-01-29 11:00:00,127.18,127.88,127.17,127.88,29500.0,101.4971,102.0557,101.4891,102.0557,29500.0
2015-01-29 11:10:00,127.9,127.98,127.45,127.53,23700.0,102.0717,102.1355,101.7125,101.7764,23700.0
2015-01-29 11:20:00,127.52,127.62,127.03,127.25,54700.0,101.7684,101.8482,101.3774,101.5529,54700.0
2015-01-29 11:30:00,127.29,128.18,127.25,128.12,14700.0,101.5848,102.2951,101.5529,102.2472,14700.0
2015-01-29 11:40:00,128.13,128.13,127.66,127.87,24400.0,102.2552,102.2552,101.8801,102.0477,24400.0
2015-01-29 11:50:00,127.86,128.24,127.6,127.73,23100.0,102.0397,102.343,101.8322,101.936,23100.0
2015-01-29 12:00:00,127.76,128.26,127.76,128.09,13100.0,101.9599,102.359,101.9599,102.2233,13100.0
2015-01-29 12:10:00,128.25,128.29,127.87,127.97,8300.0,102.351,102.3829,102.0477,102.1275,8300.0
2015-01-29 12:20:00,127.98,128.05,127.59,127.65,18400.0,102.1355,102.1914,101.8243,101.8721,18400.0
2015-01-29 12:30:00,127.65,127.75,127.34,127.38,14400.0,101.8721,101.952,101.6248,101.6567,14400.0
2015-01-29 12:40:00,127.41,127.46,126.85,126.96,12300.0,101.6806,101.7205,101.2337,101.3215,12300.0
2015-01-29 12:50:00,126.99,127.36,126.91,127.28,9200.0,101.3454,101.6407,101.2816,101.5769,9200.0
2015-01-29 13:00:00,127.31,127.31,126.6,126.6,19300.0,101.6008,101.6008,101.0342,101.0342,19300.0
2015-01-29 13:10:00,126.65,126.85,126.35,126.43,31700.0,101.0741,101.2337,100.8347,100.8985,31700.0
2015-01-29 13:20:00,126.46,127.1,126.46,127.01,16800.0,100.9225,101.4332,100.9225,101.3614,16800.0
2015-01-29 13:30:00,127.12,127.31,126.9,127.26,14800.0,101.4492,101.6008,101.2736,101.5609,14800.0
2015-01-29 13:40:00,127.31,127.59,127.22,127.59,11100.0,101.6008,101.8243,101.529,101.8243,11100.0
2015-01-29 13:50:00,127.61,127.85,127.55,127.69,11700.0,101.8402,102.0318,101.7923,101.9041,11700.0
2015-01-29 14:00:00,127.66,128.15,127.65,127.9,28300.0,101.8801,102.2712,101.8721,102.0717,28300.0
2015-01-29 14:10:00,127.87,127.9,126.98,127.11,43800.0,102.0477,102.0717,101.3374,101.4412,43800.0
2015-01-29 14:20:00,127.12,127.87,127.02,127.76,43600.0,101.4492,102.0477,101.3694,101.9599,43600.0
2015-01-29 14:30:00,127.76,128.01,127.46,127.67,34100.0,101.9599,102.1594,101.7205,101.8881,34100.0
2015-01-29 14:40:00,127.71,127.71,127.24,127.34,9900.0,101.92,101.92,101.5449,101.6248,9900.0
2015-01-29 14:50:00,127.27,127.28,127.04,127.12,13800.0,101.5689,101.5769,101.3853,101.4492,13800.0
2015-01-29 15:00:00,127.14,127.57,127.14,127.57,16300.0,101.4651,101.8083,101.4651,101.8083,16300.0
2015-01-29 15:10:00,127.55,127.72,127.26,127.66,24200.0,101.7923,101.928,101.5609,101.8801,24200.0
2015-01-29 15:20:00,127.7,128.0,127.6,127.8,42600.0,101.9121,102.1515,101.8322,101.9919,42600.0
2015-01-29 15:30:00,127.83,128.46,127.64,128.28,48900.0,102.0158,102.5186,101.8642,102.3749,48900.0
2015-01-29 15:40:00,128.32,128.53,127.95,127.98,80500.0,102.4068,102.5744,102.1116,102.1355,80500.0
2015-01-29 15:50:00,127.99,128.25,127.75,128.25,101900.0,102.1435,102.351,101.952,102.351,101900.0
2015-01-30 09:30:00,127.13,127.5,126.61,127.11,34100.0,101.4572,101.7524,101.0422,101.4412,34100.0
2015-01-30 09:40:00,127.11,127.3,126.92,126.92,14700.0,101.4412,101.5928,101.2896,101.2896,14700.0
2015-01-30 09:50:00,126.93,127.05,126.26,126.27,17500.0,101.2975,101.3933,100.7628,100.7708,17500.0
2015-01-30 10:00:00,126.26,126.99,126.18,126.62,37500.0,100.7628,101.3454,100.699,101.0501,37500.0
2015-01-30 10:10:00,126.64,126.73,126.31,126.39,13900.0,101.0661,101.1379,100.8028,100.8666,13900.0
2015-01-30 10:20:00,126.35,126.45,126.08,126.33,25700.0,100.8347,100.9145,100.6192,100.8187,25700.0
2015-01-30 10:30:00,126.27,126.27,125.67,125.86,15800.0,100.7708,100.7708,100.292,100.4436,15800.0
2015-01-30 10:40:00,125.79,126.34,125.79,126.32,12200.0,100.3878,100.8267,100.3878,100.8107,12200.0
2015-01-30 10:50:00,126.3,126.3,125.71,126.17,8900.0,100.7948,100.7948,100.3239,100.691,8900.0
2015-01-30 11:00:00,126.15,126.48,126.02,126.21,12000.0,100.6751,100.9384,100.5713,100.7229,12000.0
2015-01-30 11:10:00,126.16,126.2,125.56,125.8,19000.0,100.683,100.715,100.2042,100.3957,19000.0
2015-01-30 11:20:00,125.73,125.94,125.62,125.88,5700.0,100.3399,100.5075,100.2521,100.4596,5700.0
2015-01-30 11:30:00,125.85,125.9,125.69,125.72,16700.0,100.4356,100.4755,100.308,100.3319,16700.0
2015-01-30 11:40:00,125.72,125.76,125.34,125.65,8700.0,100.3319,100.3638,100.0286,100.276,8700.0
2015-01-30 11:50:00,125.63,126.15,125.54,126.13,4800.0,100.2601,100.6751,100.1882,100.6591,4800.0
2015-01-30 12:00:00,126.26,126.4,126.16,126.2,4600.0,100.7628,100.8746,100.683,100.715,4600.0
2015-01-30 12:10:00,126.26,126.75,126.17,126.68,5900.0,100.7628,101.1539,100.691,101.098,5900.0
2015-01-30 12:20:00,126.69,126.87,126.57,126.6,4400.0,101.106,101.2497,101.0102,101.0342,4400.0
2015-01-30 12:30:00,126.63,126.63,126.27,126.27,3500.0,101.0581,101.0581,100.7708,100.7708,3500.0
2015-01-30 12:40:00,126.38,126.38,126.17,126.3,6800.0,100.8586,100.8586,100.691,100.7948,6800.0
2015-01-30 12:50:00,126.33,126.43,126.13,126.38,13900.0,100.8187,100.8985,100.6591,100.8586,13900.0
2015-01-30 13:00:00,126.46,126.68,126.46,126.51,5700.0,100.9225,101.098,100.9225,100.9624,5700.0
2015-01-30 13:10:00,126.52,126.52,126.19,126.19,5300.0,100.9703,100.9703,100.707,100.707,5300.0
2015-01-30 13:20:00,126.25,126.52,126.18,126.46,5000.0,100.7549,100.9703,100.699,100.9225,5000.0
2015-01-30 13:30:00,126.45,126.69,126.37,126.61,11300.0,100.9145,101.106,100.8506,101.0422,11300.0
2015-01-30 13:40:00,126.59,127.12,126.51,127.12,12300.0,101.0262,101.4492,100.9624,101.4492,12300.0
2015-01-30 13:50:00,127.13,127.16,126.89,127.05,11000.0,101.4572,101.4811,101.2656,101.3933,11000.0
2015-01-30 14:00:00,127.07,127.18,126.79,127.11,10400.0,101.4093,101.4971,101.1858,101.4412,10400.0
2015-01-30 14:10:00,127.11,127.48,126.93,127.48,10300.0,101.4412,101.7365,101.2975,101.7365,10300.0
2015-01-30 14:20:00,127.47,127.72,127.33,127.72,6200.0,101.7285,101.928,101.6168,101.928,6200.0
2015-01-30 14:30:00,127.79,127.81,127.33,127.33,11500.0,101.9839,101.9998,101.6168,101.6168,11500.0
2015-01-30 14:40:00,127.31,127.41,126.7,126.78,13100.0,101.6008,101.6806,101.114,101.1778,13100.0
2015-01-30 14:50:00,126.74,126.74,126.35,126.49,13500.0,101.1459,101.1459,100.8347,100.9464,13500.0
2015-01-30 15:00:00,126.53,126.71,125.94,126.07,12200.0,100.9783,101.122,100.5075,100.6112,12200.0
2015-01-30 15:10:00,126.12,126.33,125.93,125.93,20200.0,100.6511,100.8187,100.4995,100.4995,20200.0
2015-01-30 15:20:00,125.83,126.25,125.48,126.15,29200.0,100.4197,100.7549,100.1404,100.6751,29200.0
2015-01-30 15:30:00,126.09,126.15,125.77,125.85,67600.0,100.6272,100.6751,100.3718,100.4356,67600.0
2015-01-30 15:40:00,125.81,125.81,125.17,125.18,57600.0,100.4037,100.4037,99.893,99.9009,57600.0
2015-01-30 15:50:00,125.24,125.27,124.77,124.94,142000.0,99.9488,99.9728,99.5737,99.7094,142000.0
2015-02-02 09:30:00,125.88,125.88,125.33,125.46,17100.0,100.4596,100.4596,100.0207,100.1244,17100.0
2015-02-02 09:40:00,125.44,126.26,125.1,125.81,15000.0,100.1084,100.7628,99.8371,100.4037,15000.0
2015-02-02 09:50:00,125.71,126.24,125.51,125.79,11800.0,100.3239,100.7469,100.1643,100.3878,11800.0
2015-02-02 10:00:00,125.75,125.75,124.74,124.95,31300.0,100.3558,100.3558,99.5498,99.7174,31300.0
2015-02-02 10:10:00,124.87,125.27,124.63,125.24,26700.0,99.6535,99.9728,99.462,99.9488,26700.0
2015-02-02 10:20:00,125.24,125.59,125.13,125.47,19600.0,99.9488,100.2281,99.861,100.1324,19600.0
2015-02-02 10:30:00,125.51,125.86,125.19,125.83,22900.0,100.1643,100.4436,99.9089,100.4197,22900.0
2015-02-02 10:40:00,125.85,126.04,125.72,125.91,20700.0,100.4356,100.5873,100.3319,100.4835,20700.0
2015-02-02 10:50:00,125.89,126.44,125.8,126.37,18500.0,100.4676,100.9065,100.3957,100.8506,18500.0
2015-02-02 11:00:00,126.32,126.76,126.22,126.65,25400.0,100.8107,101.1619,100.7309,101.0741,25400.0
2015-02-02 11:10:00,126.68,126.94,126.59,126.66,16900.0,101.098,101.3055,101.0262,101.0821,16900.0
2015-02-02 11:20:00,126.59,126.92,126.5,126.92,16500.0,101.0262,101.2896,100.9544,101.2896,16500.0
2015-02-02 11:30:00,126.96,127.6,126.75,127.53,20500.0,101.3215,101.8322,101.1539,101.7764,20500.0
2015-02-02 11:40:00,127.52,127.59,127.19,127.19,13100.0,101.7684,101.8243,101.505,101.505,13100.0
2015-02-02 11:50:00,127.11,127.24,126.74,126.77,17600.0,101.4412,101.5449,101.1459,101.1699,17600.0
2015-02-02 12:00:00,126.85,126.86,126.35,126.63,10300.0,101.2337,101.2417,100.8347,101.0581,10300.0
2015-02-02 12:10:00,126.6,126.84,126.51,126.84,15200.0,101.0342,101.2257,100.9624,101.2257,15200.0
2015-02-02 12:20:00,126.84,126.96,126.61,126.86,14500.0,101.2257,101.3215,101.0422,101.2417,14500.0
2015-02-02 12:30:00,126.83,126.91,126.67,126.8,11500.0,101.2177,101.2816,101.0901,101.1938,11500.0
2015-02-02 12:40:00,126.86,126.94,126.3,126.3,17900.0,101.2417,101.3055,100.7948,100.7948,17900.0
2015-02-02 12:50:00,126.25,126.38,126.03,126.1,8700.0,100.7549,100.8586,100.5793,100.6352,8700.0
2015-02-02 13:00:00,126.07,126.24,126.02,126.22,6100.0,100.6112,100.7469,100.5713,100.7309,6100.0
2015-02-02 13:10:00,126.3,126.5,126.23,126.32,6600.0,100.7948,100.9544,100.7389,100.8107,6600.0
2015-02-02 13:20:00,126.48,126.84,126.48,126.77,9300.0,100.9384,101.2257,100.9384,101.1699,9300.0
2015-02-02 13:30:00,126.84,127.07,126.55,126.56,22700.0,101.2257,101.4093,100.9943,101.0023,22700.0
2015-02-02 13:40:00,126.51,126.61,126.27,126.33,8600.0,100.9624,101.0422,100.7708,100.8187,8600.0
2015-02-02 13:50:00,126.29,126.54,126.18,126.3,12000.0,100.7868,100.9863,100.699,100.7948,12000.0
2015-02-02 14:00:00,126.28,126.62,126.28,126.54,12000.0,100.7788,101.0501,100.7788,100.9863,12000.0
2015-02-02 14:10:00,126.53,126.68,126.4,126.61,24400.0,100.9783,101.098,100.8746,101.0422,24400.0
2015-02-02 14:20:00,126.71,126.91,126.55,126.91,11000.0,101.122,101.2816,100.9943,101.2816,11000.0
2015-02-02 14:30:00,126.89,126.96,126.46,126.64,14900.0,101.2656,101.3215,100.9225,101.0661,14900.0
2015-02-02 14:40:00,126.6,126.78,126.5,126.6,15400.0,101.0342,101.1778,100.9544,101.0342,15400.0
2015-02-02 14:50:00,126.6,126.96,126.46,126.61,20000.0,101.0342,101.3215,100.9225,101.0422,20000.0
2015-02-02 15:00:00,126.61,127.03,126.53,126.95,11900.0,101.0422,101.3774,100.9783,101.3135,11900.0
2015-02-02 15:10:00,126.95,127.35,126.92,127.3,20700.0,101.3135,101.6327,101.2896,101.5928,20700.0
2015-02-02 15:20:00,127.3,127.63,127.28,127.58,36500.0,101.5928,101.8562,101.5769,101.8163,36500.0
2015-02-02 15:30:00,127.57,128.41,127.49,128.41,47000.0,101.8083,102.4787,101.7445,102.4787,47000.0
2015-02-02 15:40:00,128.38,128.93,128.37,128.73,60300.0,102.4547,102.8937,102.4468,102.7341,60300.0
2015-02-02 15:50:00,128.73,128.81,128.49,128.77,106900.0,102.7341,102.7979,102.5425,102.766,106900.0
2015-02-03 09:30:00,129.81,130.53,129.4,130.48,27500.0,103.596,104.1706,103.2688,104.1307,27500.0
2015-02-03 09:40:00,130.37,131.04,130.18,130.62,24000.0,104.0429,104.5776,103.8912,104.2424,24000.0
2015-02-03 09:50:00,130.49,130.67,130.28,130.54,22200.0,104.1386,104.2823,103.971,104.1785,22200.0
2015-02-03 10:00:00,130.59,130.89,130.48,130.66,23400.0,104.2184,104.4579,104.1307,104.2743,23400.0
2015-02-03 10:10:00,130.64,130.9,130.57,130.61,37300.0,104.2583,104.4658,104.2025,104.2344,37300.0
2015-02-03 10:20:00,130.53,130.98,130.53,130.97,15000.0,104.1706,104.5297,104.1706,104.5217,15000.0
2015-02-03 10:30:00,131.0,131.15,130.92,131.05,21400.0,104.5456,104.6654,104.4818,104.5855,21400.0
2015-02-03 10:40:00,131.01,131.29,130.87,130.94,29600.0,104.5536,104.7771,104.4419,104.4978,29600.0
2015-02-03 10:50:00,130.89,130.93,130.57,130.61,33000.0,104.4579,104.4898,104.2025,104.2344,33000.0
2015-02-03 11:00:00,130.6,130.93,130.56,130.87,45800.0,104.2264,104.4898,104.1945,104.4419,45800.0
2015-02-03 11:10:00,130.87,131.09,130.69,130.87,20500.0,104.4419,104.6175,104.2982,104.4419,20500.0
2015-02-03 11:20:00,130.81,131.17,130.81,131.09,41400.0,104.394,104.6813,104.394,104.6175,41400.0
2015-02-03 11:30:00,131.09,131.39,130.99,131.34,13000.0,104.6175,104.8569,104.5377,104.817,13000.0
2015-02-03 11:40:00,131.35,131.57,131.23,131.36,14200.0,104.825,105.0005,104.7292,104.8329,14200.0
2015-02-03 11:50:00,131.3,131.4,131.01,131.03,19700.0,104.7851,104.8649,104.5536,104.5696,19700.0
2015-02-03 12:00:00,131.02,131.27,130.87,131.16,25900.0,104.5616,104.7611,104.4419,104.6733,25900.0
2015-02-03 12:10:00,131.11,131.5,131.11,131.25,15100.0,104.6334,104.9447,104.6334,104.7452,15100.0
2015-02-03 12:20:00,131.34,131.37,131.07,131.23,12300.0,104.817,104.8409,104.6015,104.7292,12300.0
2015-02-03 12:30:00,131.19,131.2,130.92,131.07,15000.0,104.6973,104.7053,104.4818,104.6015,15000.0
2015-02-03 12:40:00,131.21,131.47,131.15,131.38,14800.0,104.7132,104.9207,104.6654,104.8489,14800.0
2015-02-03 12:50:00,131.38,131.39,131.16,131.22,16500.0,104.8489,104.8569,104.6733,104.7212,16500.0
2015-02-03 13:00:00,131.16,131.32,131.11,131.31,12400.0,104.6733,104.801,104.6334,104.793,12400.0
2015-02-03 13:10:00,131.3,131.76,131.28,131.74,19400.0,104.7851,105.1522,104.7691,105.1362,19400.0
2015-02-03 13:20:00,131.79,132.01,131.74,131.89,32600.0,105.1761,105.3517,105.1362,105.2559,32600.0
2015-02-03 13:30:00,131.93,132.02,131.51,131.53,53800.0,105.2878,105.3597,104.9527,104.9686,53800.0
2015-02-03 13:40:00,131.53,131.76,131.47,131.64,10200.0,104.9686,105.1522,104.9207,105.0564,10200.0
2015-02-03 13:50:00,131.64,132.09,131.59,132.07,10900.0,105.0564,105.4155,105.0165,105.3996,10900.0
2015-02-03 14:00:00,132.08,132.16,131.83,131.83,9800.0,105.4075,105.4714,105.208,105.208,9800.0
2015-02-03 14:10:00,131.84,131.97,131.8,131.9,12400.0,105.216,105.3198,105.1841,105.2639,12400.0
2015-02-03 14:20:00,131.87,132.03,131.67,131.72,23600.0,105.24,105.3676,105.0803,105.1202,23600.0
2015-02-03 14:30:00,131.75,131.91,131.64,131.87,25500.0,105.1442,105.2719,105.0564,105.24,25500.0
2015-02-03 14:40:00,131.89,131.99,131.78,131.99,24900.0,105.2559,105.3357,105.1681,105.3357,24900.0
2015-02-03 14:50:00,131.97,132.08,131.91,132.03,15400.0,105.3198,105.4075,105.2719,105.3676,15400.0
2015-02-03 15:00:00,132.06,132.18,132.0,132.1,17600.0,105.3916,105.4874,105.3437,105.4235,17600.0
2015-02-03 15:10:00,132.04,132.15,131.81,131.96,15300.0,105.3756,105.4634,105.1921,105.3118,15300.0
2015-02-03 15:20:00,131.97,132.23,131.97,132.13,29900.0,105.3198,105.5273,105.3198,105.4474,29900.0
2015-02-03 15:30:00,132.15,132.21,131.85,132.17,30600.0,105.4634,105.5113,105.224,105.4794,30600.0
2015-02-03 15:40:00,132.18,132.44,132.11,132.41,48400.0,105.4874,105.6948,105.4315,105.6709,48400.0
2015-02-03 15:50:00,132.42,132.66,132.35,132.52,122000.0,105.6789,105.8704,105.623,105.7587,122000.0
2015-02-04 09:30:00,132.35,132.38,131.33,132.3,34800.0,105.623,105.647,104.809,105.5831,34800.0
2015-02-04 09:40:00,132.32,132.44,132.02,132.44,26800.0,105.5991,105.6948,105.3597,105.6948,26800.0
2015-02-04 09:50:00,132.45,132.63,132.14,132.15,30200.0,105.7028,105.8465,105.4554,105.4634,30200.0
2015-02-04 10:00:00,132.15,132.46,132.09,132.12,77800.0,105.4634,105.7108,105.4155,105.4395,77800.0
2015-02-04 10:10:00,132.04,132.43,131.95,132.35,31700.0,105.3756,105.6869,105.3038,105.623,31700.0
2015-02-04 10:20:00,132.36,132.37,131.99,132.03,29300.0,105.631,105.639,105.3357,105.3676,29300.0
2015-02-04 10:30:00,132.02,132.14,131.91,132.12,62600.0,105.3597,105.4554,105.2719,105.4395,62600.0
2015-02-04 10:40:00,132.16,132.37,132.02,132.21,9900.0,105.4714,105.639,105.3597,105.5113,9900.0
2015-02-04 10:50:00,132.16,132.49,132.12,132.42,15300.0,105.4714,105.7348,105.4395,105.6789,15300.0
2015-02-04 11:00:00,132.4,132.42,132.22,132.35,10200.0,105.6629,105.6789,105.5193,105.623,10200.0
2015-02-04 11:10:00,132.31,132.34,132.04,132.08,16700.0,105.5911,105.615,105.3756,105.4075,16700.0
2015-02-04 11:20:00,132.11,132.35,132.11,132.35,13800.0,105.4315,105.623,105.4315,105.623,13800.0
2015-02-04 11:30:00,132.37,132.52,132.33,132.43,11700.0,105.639,105.7587,105.6071,105.6869,11700.0
2015-02-04 11:40:00,132.39,132.6,132.33,132.54,17700.0,105.6549,105.8225,105.6071,105.7747,17700.0
2015-02-04 11:50:00,132.54,132.59,132.4,132.49,9700.0,105.7747,105.8146,105.6629,105.7348,9700.0
2015-02-04 12:00:00,132.45,132.48,132.31,132.35,13300.0,105.7028,105.7268,105.5911,105.623,13300.0
2015-02-04 12:10:00,132.35,132.35,132.08,132.08,8600.0,105.623,105.623,105.4075,105.4075,8600.0
2015-02-04 12:20:00,132.11,132.14,131.88,131.88,30200.0,105.4315,105.4554,105.2479,105.2479,30200.0
2015-02-04 12:30:00,131.87,132.16,131.87,132.04,67000.0,105.24,105.4714,105.24,105.3756,67000.0
2015-02-04 12:40:00,132.02,132.09,131.9,132.09,24000.0,105.3597,105.4155,105.2639,105.4155,24000.0
2015-02-04 12:50:00,132.11,132.3,132.11,132.24,18500.0,105.4315,105.5831,105.4315,105.5352,18500.0
2015-02-04 13:00:00,132.28,132.44,132.21,132.43,8800.0,105.5672,105.6948,105.5113,105.6869,8800.0
2015-02-04 13:10:00,132.43,132.48,132.31,132.41,7800.0,105.6869,105.7268,105.5911,105.6709,7800.0
2015-02-04 13:20:00,132.46,132.56,132.31,132.56,14100.0,105.7108,105.7906,105.5911,105.7906,14100.0
2015-02-04 13:30:00,132.57,132.69,132.47,132.51,11800.0,105.7986,105.8944,105.7188,105.7507,11800.0
2015-02-04 13:40:00,132.49,132.58,132.4,132.4,27300.0,105.7348,105.8066,105.6629,105.6629,27300.0
2015-02-04 13:50:00,132.39,132.44,132.18,132.28,15300.0,105.6549,105.6948,105.4874,105.5672,15300.0
2015-02-04 14:00:00,132.3,132.49,132.1,132.12,14500.0,105.5831,105.7348,105.4235,105.4395,14500.0
2015-02-04 14:10:00,132.09,132.22,131.9,131.93,17900.0,105.4155,105.5193,105.2639,105.2878,17900.0
2015-02-04 14:20:00,131.93,132.24,131.93,132.12,14700.0,105.2878,105.5352,105.2878,105.4395,14700.0
2015-02-04 14:30:00,132.13,132.27,131.99,132.27,13100.0,105.4474,105.5592,105.3357,105.5592,13100.0
2015-02-04 14:40:00,132.28,132.4,132.17,132.4,11100.0,105.5672,105.6629,105.4794,105.6629,11100.0
2015-02-04 14:50:00,132.4,132.43,132.18,132.31,14000.0,105.6629,105.6869,105.4874,105.5911,14000.0
2015-02-04 15:00:00,132.31,132.51,132.21,132.51,15700.0,105.5911,105.7507,105.5113,105.7507,15700.0
2015-02-04 15:10:00,132.5,132.71,132.43,132.69,15900.0,105.7427,105.9103,105.6869,105.8944,15900.0
2015-02-04 15:20:00,132.69,133.11,132.66,133.11,34100.0,105.8944,106.2295,105.8704,106.2295,34100.0
2015-02-04 15:30:00,133.12,133.24,132.72,132.75,41400.0,106.2375,106.3333,105.9183,105.9422,41400.0
2015-02-04 15:40:00,132.73,132.81,131.65,131.87,74000.0,105.9263,105.9901,105.0644,105.24,74000.0
2015-02-04 15:50:00,131.9,131.92,131.61,131.88,84400.0,105.2639,105.2799,105.0325,105.2479,84400.0
2015-02-05 09:30:00,131.4,132.4,130.75,132.21,36700.0,105.324,106.1255,104.803,105.9732,36700.0
2015-02-05 09:40:00,132.22,132.28,131.84,132.02,17400.0,105.9812,106.0293,105.6767,105.8209,17400.0
2015-02-05 09:50:00,132.14,132.59,132.14,132.4,26000.0,105.9171,106.2778,105.9171,106.1255,26000.0
2015-02-05 10:00:00,132.4,132.81,132.14,132.58,39100.0,106.1255,106.4542,105.9171,106.2698,39100.0
2015-02-05 10:10:00,132.53,132.72,132.45,132.72,9100.0,106.2297,106.382,106.1656,106.382,9100.0
2015-02-05 10:20:00,132.69,133.04,132.62,132.97,12100.0,106.358,106.6385,106.3019,106.5824,12100.0
2015-02-05 10:30:00,132.97,133.08,132.86,132.98,47500.0,106.5824,106.6706,106.4942,106.5904,47500.0
2015-02-05 10:40:00,132.98,132.99,132.78,132.85,56000.0,106.5904,106.5984,106.4301,106.4862,56000.0
2015-02-05 10:50:00,132.86,132.94,132.74,132.82,37200.0,106.4942,106.5584,106.398,106.4622,37200.0
2015-02-05 11:00:00,132.81,132.89,132.68,132.73,23100.0,106.4542,106.5183,106.35,106.39,23100.0
2015-02-05 11:10:00,132.74,132.78,132.41,132.42,21400.0,106.398,106.4301,106.1335,106.1416,21400.0
2015-02-05 11:20:00,132.44,132.71,132.38,132.67,15500.0,106.1576,106.374,106.1095,106.3419,15500.0
2015-02-05 11:30:00,132.76,132.84,132.49,132.49,29100.0,106.4141,106.4782,106.1977,106.1977,29100.0
2015-02-05 11:40:00,132.53,132.53,132.14,132.31,19700.0,106.2297,106.2297,105.9171,106.0534,19700.0
2015-02-05 11:50:00,132.32,132.32,132.1,132.28,10700.0,106.0614,106.0614,105.8851,106.0293,10700.0
2015-02-05 12:00:00,132.25,132.28,132.1,132.17,11800.0,106.0053,106.0293,105.8851,105.9412,11800.0
2015-02-05 12:10:00,132.18,132.26,132.04,132.07,16200.0,105.9492,106.0133,105.837,105.861,16200.0
2015-02-05 12:20:00,132.09,132.14,132.01,132.14,4000.0,105.877,105.9171,105.8129,105.9171,4000.0
2015-02-05 12:30:00,132.16,132.21,132.05,132.11,8800.0,105.9331,105.9732,105.845,105.8931,8800.0
2015-02-05 12:40:00,132.13,132.3,132.13,132.17,5600.0,105.9091,106.0454,105.9091,105.9412,5600.0
2015-02-05 12:50:00,132.16,132.19,131.99,132.03,4600.0,105.9331,105.9572,105.7969,105.8289,4600.0
2015-02-05 13:00:00,132.1,132.14,131.99,132.05,5200.0,105.8851,105.9171,105.7969,105.845,5200.0
2015-02-05 13:10:00,132.06,132.34,132.05,132.25,8000.0,105.853,106.0774,105.845,106.0053,8000.0
2015-02-05 13:20:00,132.26,132.48,132.26,132.48,5000.0,106.0133,106.1896,106.0133,106.1896,5000.0
2015-02-05 13:30:00,132.48,132.5,132.35,132.42,9100.0,106.1896,106.2057,106.0854,106.1416,9100.0
2015-02-05 13:40:00,132.44,132.61,132.44,132.6,8300.0,106.1576,106.2938,106.1576,106.2858,8300.0
2015-02-05 13:50:00,132.61,132.67,132.38,132.43,9900.0,106.2938,106.3419,106.1095,106.1496,9900.0
2015-02-05 14:00:00,132.43,132.45,132.28,132.32,7500.0,106.1496,106.1656,106.0293,106.0614,7500.0
2015-02-05 14:10:00,132.33,132.56,132.32,132.48,12000.0,106.0694,106.2538,106.0614,106.1896,12000.0
2015-02-05 14:20:00,132.49,132.5,132.25,132.36,14600.0,106.1977,106.2057,106.0053,106.0935,14600.0
2015-02-05 14:30:00,132.39,132.41,132.27,132.4,16600.0,106.1175,106.1335,106.0213,106.1255,16600.0
2015-02-05 14:40:00,132.37,132.44,132.29,132.37,17000.0,106.1015,106.1576,106.0373,106.1015,17000.0
2015-02-05 14:50:00,132.38,132.5,132.33,132.5,7500.0,106.1095,106.2057,106.0694,106.2057,7500.0
2015-02-05 15:00:00,132.51,132.56,132.43,132.5,10800.0,106.2137,106.2538,106.1496,106.2057,10800.0
2015-02-05 15:10:00,132.49,132.49,132.32,132.46,12000.0,106.1977,106.1977,106.0614,106.1736,12000.0
2015-02-05 15:20:00,132.46,132.76,132.42,132.75,15300.0,106.1736,106.4141,106.1416,106.4061,15300.0
2015-02-05 15:30:00,132.79,132.82,132.66,132.77,21900.0,106.4381,106.4622,106.3339,106.4221,21900.0
2015-02-05 15:40:00,132.77,132.77,132.4,132.41,24400.0,106.4221,106.4221,106.1255,106.1335,24400.0
2015-02-05 15:50:00,132.41,132.57,132.4,132.51,60200.0,106.1335,106.2618,106.1255,106.2137,60200.0
2015-02-06 09:30:00,133.55,135.0,133.55,135.0,48300.0,107.0473,108.2096,107.0473,108.2096,48300.0
2015-02-06 09:40:00,134.99,135.42,134.64,134.99,58000.0,108.2015,108.5462,107.921,108.2015,58000.0
2015-02-06 09:50:00,134.98,135.16,134.66,135.15,19400.0,108.1935,108.3378,107.937,108.3298,19400.0
2015-02-06 10:00:00,135.18,135.64,135.0,135.63,25200.0,108.3538,108.7225,108.2096,108.7145,25200.0
2015-02-06 10:10:00,135.64,136.14,135.59,136.04,36200.0,108.7225,109.1233,108.6825,109.0432,36200.0
2015-02-06 10:20:00,136.03,136.03,135.51,135.79,39300.0,109.0352,109.0352,108.6183,108.8428,39300.0
2015-02-06 10:30:00,135.81,136.13,135.79,136.12,42200.0,108.8588,109.1153,108.8428,109.1073,42200.0
2015-02-06 10:40:00,136.11,136.29,135.97,136.04,90600.0,109.0993,109.2436,108.9871,109.0432,90600.0
2015-02-06 10:50:00,136.01,136.43,135.96,136.36,22300.0,109.0191,109.3558,108.979,109.2997,22300.0
2015-02-06 11:00:00,136.37,136.45,136.15,136.2,27900.0,109.3077,109.3718,109.1313,109.1714,27900.0
2015-02-06 11:10:00,136.24,136.38,136.19,136.37,22400.0,109.2035,109.3157,109.1634,109.3077,22400.0
2015-02-06 11:20:00,136.38,136.43,135.96,136.09,21900.0,109.3157,109.3558,108.979,109.0832,21900.0
2015-02-06 11:30:00,136.09,136.13,135.82,136.09,17900.0,109.0832,109.1153,108.8668,109.0832,17900.0
2015-02-06 11:40:00,136.06,136.16,135.91,136.12,22200.0,109.0592,109.1394,108.939,109.1073,22200.0
2015-02-06 11:50:00,136.12,136.19,136.03,136.08,12100.0,109.1073,109.1634,109.0352,109.0752,12100.0
2015-02-06 12:00:00,136.07,136.1,135.92,136.02,13200.0,109.0672,109.0913,108.947,109.0271,13200.0
2015-02-06 12:10:00,136.03,136.1,135.95,136.07,16500.0,109.0352,109.0913,108.971,109.0672,16500.0
2015-02-06 12:20:00,136.06,136.16,136.0,136.05,19300.0,109.0592,109.1394,109.0111,109.0512,19300.0
2015-02-06 12:30:00,136.05,136.21,136.04,136.07,14700.0,109.0512,109.1794,109.0432,109.0672,14700.0
2015-02-06 12:40:00,136.07,136.16,135.65,135.92,16600.0,109.0672,109.1394,108.7306,108.947,16600.0
2015-02-06 12:50:00,135.95,136.13,135.87,136.13,15300.0,108.971,109.1153,108.9069,109.1153,15300.0
2015-02-06 13:00:00,136.17,136.18,135.73,135.86,16800.0,109.1474,109.1554,108.7947,108.8989,16800.0
2015-02-06 13:10:00,135.82,135.83,135.5,135.63,16200.0,108.8668,108.8748,108.6103,108.7145,16200.0
2015-02-06 13:20:00,135.65,135.73,135.19,135.48,14100.0,108.7306,108.7947,108.3619,108.5943,14100.0
2015-02-06 13:30:00,135.46,135.46,135.06,135.19,12900.0,108.5783,108.5783,108.2576,108.3619,12900.0
2015-02-06 13:40:00,135.25,135.53,135.22,135.27,7800.0,108.4099,108.6344,108.3859,108.426,7800.0
2015-02-06 13:50:00,135.24,135.48,135.22,135.37,10400.0,108.4019,108.5943,108.3859,108.5061,10400.0
2015-02-06 14:00:00,135.32,135.34,134.98,135.0,30200.0,108.4661,108.4821,108.1935,108.2096,30200.0
2015-02-06 14:10:00,134.97,135.25,134.96,135.23,7400.0,108.1855,108.4099,108.1775,108.3939,7400.0
2015-02-06 14:20:00,135.26,135.41,135.16,135.36,13500.0,108.418,108.5382,108.3378,108.4981,13500.0
2015-02-06 14:30:00,135.41,135.63,135.29,135.47,14000.0,108.5382,108.7145,108.442,108.5863,14000.0
2015-02-06 14:40:00,135.49,135.55,135.19,135.31,10600.0,108.6023,108.6504,108.3619,108.458,10600.0
2015-02-06 14:50:00,135.31,135.4,135.2,135.22,39100.0,108.458,108.5302,108.3699,108.3859,39100.0
2015-02-06 15:00:00,135.23,135.29,134.85,135.15,53900.0,108.3939,108.442,108.0893,108.3298,53900.0
2015-02-06 15:10:00,135.15,135.15,134.89,134.9,21500.0,108.3298,108.3298,108.1214,108.1294,21500.0
2015-02-06 15:20:00,134.8,134.99,134.61,134.62,30300.0,108.0492,108.2015,107.897,107.905,30300.0
2015-02-06 15:30:00,134.63,134.98,134.55,134.86,25000.0,107.913,108.1935,107.8489,108.0973,25000.0
2015-02-06 15:40:00,134.86,134.91,134.55,134.7,43300.0,108.0973,108.1374,107.8489,107.9691,43300.0
2015-02-06 15:50:00,134.7,134.83,134.56,134.8,88900.0,107.9691,108.0733,107.8569,108.0492,88900.0
2015-02-09 09:30:00,134.54,134.54,133.64,134.46,29300.0,107.8408,107.8408,107.1194,107.7767,29300.0
2015-02-09 09:40:00,134.53,134.57,134.05,134.15,14000.0,107.8328,107.8649,107.4481,107.5282,14000.0
2015-02-09 09:50:00,134.25,134.69,134.25,134.37,28700.0,107.6084,107.9611,107.6084,107.7046,28700.0
2015-02-09 10:00:00,134.38,134.38,133.84,133.84,19300.0,107.7126,107.7126,107.2798,107.2798,19300.0
2015-02-09 10:10:00,133.85,134.39,133.69,134.24,31200.0,107.2878,107.7206,107.1595,107.6004,31200.0
2015-02-09 10:20:00,134.25,134.25,133.67,133.67,19000.0,107.6084,107.6084,107.1435,107.1435,19000.0
2015-02-09 10:30:00,133.58,134.03,133.51,133.94,29400.0,107.0714,107.4321,107.0152,107.3599,29400.0
2015-02-09 10:40:00,133.94,134.0,133.65,133.71,17900.0,107.3599,107.408,107.1275,107.1756,17900.0
2015-02-09 10:50:00,133.72,133.92,133.64,133.92,18100.0,107.1836,107.3439,107.1194,107.3439,18100.0
2015-02-09 11:00:00,133.93,134.38,133.91,134.38,15000.0,107.3519,107.7126,107.3359,107.7126,15000.0
2015-02-09 11:10:00,134.39,134.49,134.25,134.47,8600.0,107.7206,107.8008,107.6084,107.7847,8600.0
2015-02-09 11:20:00,134.43,134.53,134.26,134.47,9200.0,107.7527,107.8328,107.6164,107.7847,9200.0
2015-02-09 11:30:00,134.5,134.54,134.17,134.22,5900.0,107.8088,107.8408,107.5443,107.5843,5900.0
2015-02-09 11:40:00,134.15,134.32,134.15,134.26,5000.0,107.5282,107.6645,107.5282,107.6164,5000.0
2015-02-09 11:50:00,134.27,134.34,134.17,134.21,6300.0,107.6244,107.6805,107.5443,107.5763,6300.0
2015-02-09 12:00:00,134.24,134.33,134.06,134.28,12300.0,107.6004,107.6725,107.4561,107.6324,12300.0
2015-02-09 12:10:00,134.3,134.39,134.14,134.14,4100.0,107.6485,107.7206,107.5202,107.5202,4100.0
2015-02-09 12:20:00,134.12,134.31,134.08,134.31,7100.0,107.5042,107.6565,107.4721,107.6565,7100.0
2015-02-09 12:30:00,134.35,134.52,134.35,134.52,11100.0,107.6885,107.8248,107.6885,107.8248,11100.0
2015-02-09 12:40:00,134.49,134.51,134.39,134.39,10600.0,107.8008,107.8168,107.7206,107.7206,10600.0
2015-02-09 12:50:00,134.48,134.54,134.36,134.42,16400.0,107.7927,107.8408,107.6966,107.7447,16400.0
2015-02-09 13:00:00,134.4,134.53,134.32,134.48,13200.0,107.7286,107.8328,107.6645,107.7927,13200.0
2015-02-09 13:10:00,134.52,134.59,134.46,134.46,6500.0,107.8248,107.8809,107.7767,107.7767,6500.0
2015-02-09 13:20:00,134.46,134.5,134.37,134.37,9600.0,107.7767,107.8088,107.7046,107.7046,9600.0
2015-02-09 13:30:00,134.38,134.38,134.23,134.29,11200.0,107.7126,107.7126,107.5924,107.6405,11200.0
2015-02-09 13:40:00,134.31,134.41,134.24,134.27,8000.0,107.6565,107.7366,107.6004,107.6244,8000.0
2015-02-09 13:50:00,134.28,134.39,134.24,134.36,11100.0,107.6324,107.7206,107.6004,107.6966,11100.0
2015-02-09 14:00:00,134.36,134.44,134.26,134.3,15400.0,107.6966,107.7607,107.6164,107.6485,15400.0
2015-02-09 14:10:00,134.33,134.38,134.17,134.22,20600.0,107.6725,107.7126,107.5443,107.5843,20600.0
2015-02-09 14:20:00,134.26,134.53,134.24,134.51,21600.0,107.6164,107.8328,107.6004,107.8168,21600.0
2015-02-09 14:30:00,134.52,134.74,134.49,134.72,13700.0,107.8248,108.0012,107.8008,107.9851,13700.0
2015-02-09 14:40:00,134.72,134.82,134.54,134.57,13200.0,107.9851,108.0653,107.8408,107.8649,13200.0
2015-02-09 14:50:00,134.61,134.76,134.58,134.61,14300.0,107.897,108.0172,107.8729,107.897,14300.0
2015-02-09 15:00:00,134.57,134.61,134.25,134.35,10800.0,107.8649,107.897,107.6084,107.6885,10800.0
2015-02-09 15:10:00,134.36,134.44,134.22,134.29,15800.0,107.6966,107.7607,107.5843,107.6405,15800.0
2015-02-09 15:20:00,134.28,134.64,134.24,134.61,23600.0,107.6324,107.921,107.6004,107.897,23600.0
2015-02-09 15:30:00,134.64,134.66,134.33,134.52,24800.0,107.921,107.937,107.6725,107.8248,24800.0
2015-02-09 15:40:00,134.49,134.88,134.47,134.82,31800.0,107.8008,108.1134,107.7847,108.0653,31800.0
2015-02-09 15:50:00,134.83,134.87,134.63,134.68,59200.0,108.0733,108.1054,107.913,107.9531,59200.0
2015-02-10 09:30:00,136.3,136.41,135.45,136.25,46800.0,109.2516,109.3397,108.5703,109.2115,46800.0
2015-02-10 09:40:00,136.34,136.39,135.98,136.29,27100.0,109.2836,109.3237,108.9951,109.2436,27100.0
2015-02-10 09:50:00,136.34,136.36,135.78,135.88,23200.0,109.2836,109.2997,108.8348,108.9149,23200.0
2015-02-10 10:00:00,135.89,135.94,135.47,135.79,20000.0,108.9229,108.963,108.5863,108.8428,20000.0
2015-02-10 10:10:00,135.76,136.24,135.76,135.99,18100.0,108.8187,109.2035,108.8187,109.0031,18100.0
2015-02-10 10:20:00,136.0,136.01,135.69,135.72,16200.0,109.0111,109.0191,108.7626,108.7867,16200.0
2015-02-10 10:30:00,135.72,135.78,135.51,135.78,20500.0,108.7867,108.8348,108.6183,108.8348,20500.0
2015-02-10 10:40:00,135.73,135.78,135.22,135.35,12900.0,108.7947,108.8348,108.3859,108.4901,12900.0
2015-02-10 10:50:00,135.35,135.63,135.28,135.62,11000.0,108.4901,108.7145,108.434,108.7065,11000.0
2015-02-10 11:00:00,135.67,135.67,135.32,135.6,15500.0,108.7466,108.7466,108.4661,108.6905,15500.0
2015-02-10 11:10:00,135.63,135.74,135.55,135.7,9800.0,108.7145,108.8027,108.6504,108.7706,9800.0
2015-02-10 11:20:00,135.74,135.92,135.58,135.92,12100.0,108.8027,108.947,108.6745,108.947,12100.0
2015-02-10 11:30:00,135.96,136.04,135.82,136.0,5400.0,108.979,109.0432,108.8668,109.0111,5400.0
2015-02-10 11:40:00,135.95,136.04,135.84,135.94,20300.0,108.971,109.0432,108.8829,108.963,20300.0
2015-02-10 11:50:00,135.9,135.9,135.7,135.75,5900.0,108.931,108.931,108.7706,108.8107,5900.0
2015-02-10 12:00:00,135.76,135.77,135.54,135.58,6700.0,108.8187,108.8268,108.6424,108.6745,6700.0
2015-02-10 12:10:00,135.61,135.98,135.6,135.98,9800.0,108.6985,108.9951,108.6905,108.9951,9800.0
2015-02-10 12:20:00,135.92,136.0,135.76,135.8,6500.0,108.947,109.0111,108.8187,108.8508,6500.0
2015-02-10 12:30:00,135.83,135.83,135.67,135.68,6400.0,108.8748,108.8748,108.7466,108.7546,6400.0
2015-02-10 12:40:00,135.71,135.8,135.64,135.7,12900.0,108.7787,108.8508,108.7225,108.7706,12900.0
2015-02-10 12:50:00,135.66,135.67,135.51,135.57,3700.0,108.7386,108.7466,108.6183,108.6664,3700.0
2015-02-10 13:00:00,135.63,135.64,135.49,135.57,4500.0,108.7145,108.7225,108.6023,108.6664,4500.0
2015-02-10 13:10:00,135.56,135.68,135.56,135.6,8500.0,108.6584,108.7546,108.6584,108.6905,8500.0
2015-02-10 13:20:00,135.56,135.56,135.33,135.47,14700.0,108.6584,108.6584,108.4741,108.5863,14700.0
2015-02-10 13:30:00,135.49,135.61,135.49,135.6,4500.0,108.6023,108.6985,108.6023,108.6905,4500.0
2015-02-10 13:40:00,135.58,135.61,135.39,135.61,5000.0,108.6745,108.6985,108.5222,108.6985,5000.0
2015-02-10 13:50:00,135.64,135.68,135.46,135.46,6900.0,108.7225,108.7546,108.5783,108.5783,6900.0
2015-02-10 14:00:00,135.5,135.63,135.5,135.56,5000.0,108.6103,108.7145,108.6103,108.6584,5000.0
2015-02-10 14:10:00,135.58,135.68,135.55,135.68,52900.0,108.6745,108.7546,108.6504,108.7546,52900.0
2015-02-10 14:20:00,135.67,135.78,135.55,135.75,58000.0,108.7466,108.8348,108.6504,108.8107,58000.0
2015-02-10 14:30:00,135.75,135.84,135.61,135.8,10900.0,108.8107,108.8829,108.6985,108.8508,10900.0
2015-02-10 14:40:00,135.81,135.83,135.73,135.81,6000.0,108.8588,108.8748,108.7947,108.8588,6000.0
2015-02-10 14:50:00,135.8,136.16,135.75,136.16,10000.0,108.8508,109.1394,108.8107,109.1394,10000.0
2015-02-10 15:00:00,136.13,136.16,135.95,136.14,10200.0,109.1153,109.1394,108.971,109.1233,10200.0
2015-02-10 15:10:00,136.13,136.14,136.01,136.12,11300.0,109.1153,109.1233,109.0191,109.1073,11300.0
2015-02-10 15:20:00,136.13,136.33,136.03,136.33,18900.0,109.1153,109.2756,109.0352,109.2756,18900.0
2015-02-10 15:30:00,136.32,136.4,136.23,136.4,19300.0,109.2676,109.3317,109.1955,109.3317,19300.0
2015-02-10 15:40:00,136.38,136.46,136.26,136.35,19200.0,109.3157,109.3798,109.2195,109.2917,19200.0
2015-02-10 15:50:00,136.36,136.38,135.94,136.13,110500.0,109.2997,109.3157,108.963,109.1153,110500.0
2015-02-11 09:30:00,135.94,136.29,135.66,136.16,23600.0,108.963,109.2436,108.7386,109.1394,23600.0
2015-02-11 09:40:00,136.11,136.18,135.7,135.89,13600.0,109.0993,109.1554,108.7706,108.9229,13600.0
2015-02-11 09:50:00,135.8,136.38,135.69,136.25,25700.0,108.8508,109.3157,108.7626,109.2115,25700.0
2015-02-11 10:00:00,136.28,136.28,136.03,136.11,6600.0,109.2355,109.2355,109.0352,109.0993,6600.0
2015-02-11 10:10:00,136.1,136.21,135.88,135.94,8800.0,109.0913,109.1794,108.9149,108.963,8800.0
2015-02-11 10:20:00,135.92,135.93,135.53,135.69,20000.0,108.947,108.955,108.6344,108.7626,20000.0
2015-02-11 10:30:00,135.67,135.86,135.49,135.86,9800.0,108.7466,108.8989,108.6023,108.8989,9800.0
2015-02-11 10:40:00,135.88,136.13,135.6,135.6,11700.0,108.9149,109.1153,108.6905,108.6905,11700.0
2015-02-11 10:50:00,135.63,135.82,135.61,135.77,6800.0,108.7145,108.8668,108.6985,108.8268,6800.0
2015-02-11 11:00:00,135.79,136.13,135.79,136.05,7000.0,108.8428,109.1153,108.8428,109.0512,7000.0
2015-02-11 11:10:00,136.12,136.24,136.1,136.13,12700.0,109.1073,109.2035,109.0913,109.1153,12700.0
2015-02-11 11:20:00,136.1,136.42,136.1,136.29,8900.0,109.0913,109.3478,109.0913,109.2436,8900.0
2015-02-11 11:30:00,136.25,136.25,135.98,136.11,21800.0,109.2115,109.2115,108.9951,109.0993,21800.0
2015-02-11 11:40:00,136.1,136.17,135.95,136.07,23400.0,109.0913,109.1474,108.971,109.0672,23400.0
2015-02-11 11:50:00,136.08,136.16,136.01,136.06,5700.0,109.0752,109.1394,109.0191,109.0592,5700.0
2015-02-11 12:00:00,136.02,136.02,135.83,135.93,14200.0,109.0271,109.0271,108.8748,108.955,14200.0
2015-02-11 12:10:00,135.91,135.98,135.87,135.91,13500.0,108.939,108.9951,108.9069,108.939,13500.0
2015-02-11 12:20:00,135.95,136.05,135.93,136.0,29800.0,108.971,109.0512,108.955,109.0111,29800.0
2015-02-11 12:30:00,136.0,136.07,135.96,136.01,30400.0,109.0111,109.0672,108.979,109.0191,30400.0
2015-02-11 12:40:00,136.0,136.0,135.7,135.83,9600.0,109.0111,109.0111,108.7706,108.8748,9600.0
2015-02-11 12:50:00,135.83,135.89,135.65,135.71,14500.0,108.8748,108.9229,108.7306,108.7787,14500.0
2015-02-11 13:00:00,135.7,135.71,135.36,135.41,22200.0,108.7706,108.7787,108.4981,108.5382,22200.0
2015-02-11 13:10:00,135.44,135.47,135.19,135.32,25900.0,108.5622,108.5863,108.3619,108.4661,25900.0
2015-02-11 13:20:00,135.28,135.58,135.25,135.42,3200.0,108.434,108.6745,108.4099,108.5462,3200.0
2015-02-11 13:30:00,135.51,135.58,135.4,135.49,3100.0,108.6183,108.6745,108.5302,108.6023,3100.0
2015-02-11 13:40:00,135.51,135.52,135.3,135.37,6100.0,108.6183,108.6264,108.45,108.5061,6100.0
2015-02-11 13:50:00,135.38,135.72,135.19,135.6,7000.0,108.5141,108.7867,108.3619,108.6905,7000.0
2015-02-11 14:00:00,135.6,135.86,135.47,135.86,4800.0,108.6905,108.8989,108.5863,108.8989,4800.0
2015-02-11 14:10:00,135.82,135.85,135.39,135.59,21200.0,108.8668,108.8909,108.5222,108.6825,21200.0
2015-02-11 14:20:00,135.68,135.68,135.41,135.53,3900.0,108.7546,108.7546,108.5382,108.6344,3900.0
2015-02-11 14:30:00,135.57,135.89,135.57,135.87,3800.0,108.6664,108.9229,108.6664,108.9069,3800.0
2015-02-11 14:40:00,135.92,136.06,135.85,135.97,15000.0,108.947,109.0592,108.8909,108.9871,15000.0
2015-02-11 14:50:00,135.96,136.05,135.92,136.0,14400.0,108.979,109.0512,108.947,109.0111,14400.0
2015-02-11 15:00:00,136.0,136.1,136.0,136.03,24400.0,109.0111,109.0913,109.0111,109.0352,24400.0
2015-02-11 15:10:00,136.02,136.12,135.93,136.05,29700.0,109.0271,109.1073,108.955,109.0512,29700.0
2015-02-11 15:20:00,136.09,136.66,136.09,136.5,31300.0,109.0832,109.5401,109.0832,109.4119,31300.0
2015-02-11 15:30:00,136.52,136.6,136.18,136.47,27800.0,109.4279,109.492,109.1554,109.3878,27800.0
2015-02-11 15:40:00,136.45,136.55,136.08,136.16,32400.0,109.3718,109.452,109.0752,109.1394,32400.0
2015-02-11 15:50:00,136.15,136.33,136.01,136.24,51000.0,109.1313,109.2756,109.0191,109.2035,51000.0
2015-02-12 09:30:00,136.24,136.69,136.16,136.65,19400.0,109.2035,109.5642,109.1394,109.5321,19400.0
2015-02-12 09:40:00,136.57,136.82,136.41,136.77,20900.0,109.468,109.6684,109.3397,109.6283,20900.0
2015-02-12 09:50:00,136.8,137.07,136.8,137.07,13200.0,109.6523,109.8688,109.6523,109.8688,13200.0
2015-02-12 10:00:00,137.05,137.16,136.93,137.08,29800.0,109.8527,109.9409,109.7566,109.8768,29800.0
2015-02-12 10:10:00,137.16,137.33,137.1,137.15,17700.0,109.9409,110.0772,109.8928,109.9329,17700.0
2015-02-12 10:20:00,137.2,137.3,136.95,136.95,12100.0,109.973,110.0531,109.7726,109.7726,12100.0
2015-02-12 10:30:00,136.94,137.04,136.8,137.03,9500.0,109.7646,109.8447,109.6523,109.8367,9500.0
2015-02-12 10:40:00,137.05,137.1,136.85,136.85,7100.0,109.8527,109.8928,109.6924,109.6924,7100.0
2015-02-12 10:50:00,136.85,136.97,136.65,136.65,5500.0,109.6924,109.7886,109.5321,109.5321,5500.0
2015-02-12 11:00:00,136.59,136.78,136.57,136.65,8800.0,109.484,109.6363,109.468,109.5321,8800.0
2015-02-12 11:10:00,136.69,136.71,136.53,136.57,15100.0,109.5642,109.5802,109.4359,109.468,15100.0
2015-02-12 11:20:00,136.52,136.52,136.35,136.47,9200.0,109.4279,109.4279,109.2917,109.3878,9200.0
2015-02-12 11:30:00,136.52,136.77,136.47,136.68,3900.0,109.4279,109.6283,109.3878,109.5562,3900.0
2015-02-12 11:40:00,136.66,136.77,136.6,136.7,6200.0,109.5401,109.6283,109.492,109.5722,6200.0
2015-02-12 11:50:00,136.65,136.76,136.56,136.58,7000.0,109.5321,109.6203,109.46,109.476,7000.0
2015-02-12 12:00:00,136.6,136.66,136.55,136.6,7300.0,109.492,109.5401,109.452,109.492,7300.0
2015-02-12 12:10:00,136.6,136.91,136.6,136.9,5500.0,109.492,109.7405,109.492,109.7325,5500.0
2015-02-12 12:20:00,136.88,136.94,136.82,136.85,4600.0,109.7165,109.7646,109.6684,109.6924,4600.0
2015-02-12 12:30:00,136.89,137.0,136.86,136.9,6600.0,109.7245,109.8127,109.7004,109.7325,6600.0
2015-02-12 12:40:00,136.92,137.02,136.84,136.86,9600.0,109.7485,109.8287,109.6844,109.7004,9600.0
2015-02-12 12:50:00,136.86,137.01,136.85,137.0,3100.0,109.7004,109.8207,109.6924,109.8127,3100.0
2015-02-12 13:00:00,137.0,137.1,136.98,137.03,17200.0,109.8127,109.8928,109.7966,109.8367,17200.0
2015-02-12 13:10:00,137.05,137.17,137.02,137.11,8500.0,109.8527,109.9489,109.8287,109.9008,8500.0
2015-02-12 13:20:00,137.11,137.18,137.01,137.07,9400.0,109.9008,109.9569,109.8207,109.8688,9400.0
2015-02-12 13:30:00,137.01,137.16,137.01,137.16,11100.0,109.8207,109.9409,109.8207,109.9409,11100.0
2015-02-12 13:40:00,137.18,137.25,137.12,137.15,7000.0,109.9569,110.013,109.9088,109.9329,7000.0
2015-02-12 13:50:00,137.15,137.27,137.13,137.27,3000.0,109.9329,110.0291,109.9169,110.0291,3000.0
2015-02-12 14:00:00,137.23,137.3,137.13,137.18,6500.0,109.997,110.0531,109.9169,109.9569,6500.0
2015-02-12 14:10:00,137.18,137.22,137.0,137.0,4400.0,109.9569,109.989,109.8127,109.8127,4400.0
2015-02-12 14:20:00,137.04,137.05,136.94,137.01,12400.0,109.8447,109.8527,109.7646,109.8207,12400.0
2015-02-12 14:30:00,137.03,137.21,137.02,137.2,15500.0,109.8367,109.981,109.8287,109.973,15500.0
2015-02-12 14:40:00,137.18,137.37,137.16,137.36,9400.0,109.9569,110.1092,109.9409,110.1012,9400.0
2015-02-12 14:50:00,137.34,137.35,137.23,137.28,10300.0,110.0852,110.0932,109.997,110.0371,10300.0
2015-02-12 15:00:00,137.29,137.37,137.22,137.26,14700.0,110.0451,110.1092,109.989,110.0211,14700.0
2015-02-12 15:10:00,137.24,137.37,137.19,137.34,17500.0,110.005,110.1092,109.965,110.0852,17500.0
2015-02-12 15:20:00,137.35,137.37,137.28,137.34,12100.0,110.0932,110.1092,110.0371,110.0852,12100.0
2015-02-12 15:30:00,137.35,137.49,137.27,137.47,41500.0,110.0932,110.2054,110.0291,110.1894,41500.0
2015-02-12 15:40:00,137.49,137.69,137.47,137.56,38700.0,110.2054,110.3657,110.1894,110.2615,38700.0
2015-02-12 15:50:00,137.55,137.63,137.49,137.58,74300.0,110.2535,110.3176,110.2054,110.2776,74300.0
2015-02-13 09:30:00,137.65,137.9,137.5,137.77,17100.0,110.3337,110.5341,110.2134,110.4299,17100.0
2015-02-13 09:40:00,137.67,137.87,137.43,137.74,49600.0,110.3497,110.51,110.1573,110.4058,49600.0
2015-02-13 09:50:00,137.73,137.98,137.66,137.92,9000.0,110.3978,110.5982,110.3417,110.5501,9000.0
2015-02-13 10:00:00,137.94,138.19,137.67,137.75,36000.0,110.5661,110.7665,110.3497,110.4138,36000.0
2015-02-13 10:10:00,137.71,137.99,137.68,137.88,5600.0,110.3818,110.6062,110.3577,110.518,5600.0
2015-02-13 10:20:00,137.87,138.06,137.64,137.93,9400.0,110.51,110.6623,110.3257,110.5581,9400.0
2015-02-13 10:30:00,137.98,138.03,137.79,137.82,4800.0,110.5982,110.6383,110.4459,110.4699,4800.0
2015-02-13 10:40:00,137.8,137.8,137.5,137.54,7100.0,110.4539,110.4539,110.2134,110.2455,7100.0
2015-02-13 10:50:00,137.57,137.77,137.57,137.75,7900.0,110.2695,110.4299,110.2695,110.4138,7900.0
2015-02-13 11:00:00,137.75,137.98,137.73,137.89,16000.0,110.4138,110.5982,110.3978,110.526,16000.0
2015-02-13 11:10:00,137.87,137.89,137.62,137.63,6000.0,110.51,110.526,110.3096,110.3176,6000.0
2015-02-13 11:20:00,137.61,137.62,137.45,137.52,5000.0,110.3016,110.3096,110.1734,110.2295,5000.0
2015-02-13 11:30:00,137.51,137.51,137.32,137.42,9500.0,110.2215,110.2215,110.0692,110.1493,9500.0
2015-02-13 11:40:00,137.46,137.53,137.4,137.43,9000.0,110.1814,110.2375,110.1333,110.1573,9000.0
2015-02-13 11:50:00,137.45,137.52,137.35,137.45,7300.0,110.1734,110.2295,110.0932,110.1734,7300.0
2015-02-13 12:00:00,137.45,137.55,137.31,137.37,5800.0,110.1734,110.2535,110.0611,110.1092,5800.0
2015-02-13 12:10:00,137.34,137.4,137.31,137.34,5100.0,110.0852,110.1333,110.0611,110.0852,5100.0
2015-02-13 12:20:00,137.33,137.36,137.29,137.33,5600.0,110.0772,110.1012,110.0451,110.0772,5600.0
2015-02-13 12:30:00,137.3,137.34,137.19,137.27,5700.0,110.0531,110.0852,109.965,110.0291,5700.0
2015-02-13 12:40:00,137.25,137.35,137.19,137.19,6200.0,110.013,110.0932,109.965,109.965,6200.0
2015-02-13 12:50:00,137.23,137.35,137.23,137.34,13400.0,109.997,110.0932,109.997,110.0852,13400.0
2015-02-13 13:00:00,137.33,137.4,137.27,137.37,6200.0,110.0772,110.1333,110.0291,110.1092,6200.0
2015-02-13 13:10:00,137.37,137.45,137.33,137.45,11100.0,110.1092,110.1734,110.0772,110.1734,11100.0
2015-02-13 13:20:00,137.45,137.45,137.09,137.09,11000.0,110.1734,110.1734,109.8848,109.8848,11000.0
2015-02-13 13:30:00,137.09,137.11,136.86,137.04,7500.0,109.8848,109.9008,109.7004,109.8447,7500.0
2015-02-13 13:40:00,137.05,137.18,136.89,137.14,13800.0,109.8527,109.9569,109.7245,109.9249,13800.0
2015-02-13 13:50:00,137.14,137.27,137.11,137.2,9600.0,109.9249,110.0291,109.9008,109.973,9600.0
2015-02-13 14:00:00,137.19,137.25,137.13,137.2,5100.0,109.965,110.013,109.9169,109.973,5100.0
2015-02-13 14:10:00,137.22,137.36,137.19,137.31,6200.0,109.989,110.1012,109.965,110.0611,6200.0
2015-02-13 14:20:00,137.34,137.55,137.34,137.49,5300.0,110.0852,110.2535,110.0852,110.2054,5300.0
2015-02-13 14:30:00,137.47,137.52,137.42,137.42,8500.0,110.1894,110.2295,110.1493,110.1493,8500.0
2015-02-13 14:40:00,137.47,137.71,137.46,137.66,14400.0,110.1894,110.3818,110.1814,110.3417,14400.0
2015-02-13 14:50:00,137.63,137.73,137.6,137.68,7900.0,110.3176,110.3978,110.2936,110.3577,7900.0
2015-02-13 15:00:00,137.72,137.89,137.61,137.88,12000.0,110.3898,110.526,110.3016,110.518,12000.0
2015-02-13 15:10:00,137.88,138.01,137.86,137.95,10100.0,110.518,110.6222,110.502,110.5741,10100.0
2015-02-13 15:20:00,137.92,137.95,137.79,137.91,11100.0,110.5501,110.5741,110.4459,110.5421,11100.0
2015-02-13 15:30:00,137.93,137.99,137.82,137.91,36700.0,110.5581,110.6062,110.4699,110.5421,36700.0
2015-02-13 15:40:00,137.91,137.92,137.76,137.82,25200.0,110.5421,110.5501,110.4218,110.4699,25200.0
2015-02-13 15:50:00,137.83,137.92,137.71,137.81,67000.0,110.4779,110.5501,110.3818,110.4619,67000.0
2015-02-17 09:30:00,137.56,138.04,137.42,137.86,29100.0,110.2615,110.6463,110.1493,110.502,29100.0
2015-02-17 09:40:00,137.8,138.26,137.7,138.11,19100.0,110.4539,110.8226,110.3737,110.7024,19100.0
2015-02-17 09:50:00,138.06,138.07,137.37,137.68,10200.0,110.6623,110.6703,110.1092,110.3577,10200.0
2015-02-17 10:00:00,137.67,137.75,137.47,137.69,20500.0,110.3497,110.4138,110.1894,110.3657,20500.0
2015-02-17 10:10:00,137.69,137.75,137.37,137.37,10300.0,110.3657,110.4138,110.1092,110.1092,10300.0
2015-02-17 10:20:00,137.42,137.53,137.32,137.42,14100.0,110.1493,110.2375,110.0692,110.1493,14100.0
2015-02-17 10:30:00,137.44,137.63,137.44,137.48,10500.0,110.1653,110.3176,110.1653,110.1974,10500.0
2015-02-17 10:40:00,137.42,137.6,137.39,137.53,18700.0,110.1493,110.2936,110.1253,110.2375,18700.0
2015-02-17 10:50:00,137.53,137.57,137.25,137.4,12400.0,110.2375,110.2695,110.013,110.1333,12400.0
2015-02-17 11:00:00,137.37,137.43,137.08,137.2,11400.0,110.1092,110.1573,109.8768,109.973,11400.0
2015-02-17 11:10:00,137.25,137.29,137.09,137.09,16000.0,110.013,110.0451,109.8848,109.8848,16000.0
2015-02-17 11:20:00,137.13,137.23,137.07,137.16,25900.0,109.9169,109.997,109.8688,109.9409,25900.0
2015-02-17 11:30:00,137.14,137.47,137.08,137.45,23300.0,109.9249,110.1894,109.8768,110.1734,23300.0
2015-02-17 11:40:00,137.42,137.48,137.3,137.3,15000.0,110.1493,110.1974,110.0531,110.0531,15000.0
2015-02-17 11:50:00,137.3,137.39,137.29,137.29,9700.0,110.0531,110.1253,110.0451,110.0451,9700.0
2015-02-17 12:00:00,137.29,137.41,137.29,137.36,10400.0,110.0451,110.1413,110.0451,110.1012,10400.0
2015-02-17 12:10:00,137.37,137.41,137.29,137.34,10700.0,110.1092,110.1413,110.0451,110.0852,10700.0
2015-02-17 12:20:00,137.32,137.42,137.2,137.28,8400.0,110.0692,110.1493,109.973,110.0371,8400.0
2015-02-17 12:30:00,137.26,137.57,137.26,137.53,7100.0,110.0211,110.2695,110.0211,110.2375,7100.0
2015-02-17 12:40:00,137.53,137.58,137.42,137.56,9000.0,110.2375,110.2776,110.1493,110.2615,9000.0
2015-02-17 12:50:00,137.56,137.59,137.38,137.43,22400.0,110.2615,110.2856,110.1173,110.1573,22400.0
2015-02-17 13:00:00,137.43,137.52,137.32,137.5,24300.0,110.1573,110.2295,110.0692,110.2134,24300.0
2015-02-17 13:10:00,137.48,137.54,137.41,137.49,23400.0,110.1974,110.2455,110.1413,110.2054,23400.0
2015-02-17 13:20:00,137.48,137.56,137.43,137.5,32300.0,110.1974,110.2615,110.1573,110.2134,32300.0
2015-02-17 13:30:00,137.5,137.63,137.43,137.51,10000.0,110.2134,110.3176,110.1573,110.2215,10000.0
2015-02-17 13:40:00,137.51,137.58,137.49,137.55,17400.0,110.2215,110.2776,110.2054,110.2535,17400.0
2015-02-17 13:50:00,137.54,137.54,137.35,137.39,6700.0,110.2455,110.2455,110.0932,110.1253,6700.0
2015-02-17 14:00:00,137.39,137.39,137.18,137.19,12500.0,110.1253,110.1253,109.9569,109.965,12500.0
2015-02-17 14:10:00,137.2,137.29,137.12,137.24,12800.0,109.973,110.0451,109.9088,110.005,12800.0
2015-02-17 14:20:00,137.21,137.28,137.16,137.23,10300.0,109.981,110.0371,109.9409,109.997,10300.0
2015-02-17 14:30:00,137.27,137.44,137.24,137.34,15000.0,110.0291,110.1653,110.005,110.0852,15000.0
2015-02-17 14:40:00,137.35,137.44,137.3,137.41,14900.0,110.0932,110.1653,110.0531,110.1413,14900.0
2015-02-17 14:50:00,137.4,137.42,137.22,137.29,12800.0,110.1333,110.1493,109.989,110.0451,12800.0
2015-02-17 15:00:00,137.28,137.41,137.25,137.37,15600.0,110.0371,110.1413,110.013,110.1092,15600.0
2015-02-17 15:10:00,137.34,137.39,137.27,137.36,9500.0,110.0852,110.1253,110.0291,110.1012,9500.0
2015-02-17 15:20:00,137.31,137.43,137.26,137.38,16100.0,110.0611,110.1573,110.0211,110.1173,16100.0
2015-02-17 15:30:00,137.36,137.39,137.17,137.28,19400.0,110.1012,110.1253,109.9489,110.0371,19400.0
2015-02-17 15:40:00,137.34,137.37,137.08,137.28,30700.0,110.0852,110.1092,109.8768,110.0371,30700.0
2015-02-17 15:50:00,137.28,137.54,137.21,137.52,69600.0,110.0371,110.2455,109.981,110.2295,69600.0
2015-02-18 09:30:00,137.21,137.26,136.53,137.09,19900.0,109.981,110.0211,109.4359,109.8848,19900.0
2015-02-18 09:40:00,137.11,137.28,136.93,136.93,32900.0,109.9008,110.0371,109.7566,109.7566,32900.0
2015-02-18 09:50:00,136.93,137.08,136.77,137.0,9200.0,109.7566,109.8768,109.6283,109.8127,9200.0
2015-02-18 10:00:00,137.0,137.1,136.85,136.98,18500.0,109.8127,109.8928,109.6924,109.7966,18500.0
2015-02-18 10:10:00,137.0,137.05,136.73,136.74,10200.0,109.8127,109.8527,109.5962,109.6043,10200.0
2015-02-18 10:20:00,136.74,136.78,136.42,136.53,12900.0,109.6043,109.6363,109.3478,109.4359,12900.0
2015-02-18 10:30:00,136.57,137.0,136.52,136.96,15300.0,109.468,109.8127,109.4279,109.7806,15300.0
2015-02-18 10:40:00,136.96,136.98,136.85,136.91,13700.0,109.7806,109.7966,109.6924,109.7405,13700.0
2015-02-18 10:50:00,136.92,136.96,136.52,136.52,7800.0,109.7485,109.7806,109.4279,109.4279,7800.0
2015-02-18 11:00:00,136.61,136.64,136.43,136.43,12000.0,109.5001,109.5241,109.3558,109.3558,12000.0
2015-02-18 11:10:00,136.47,136.77,136.47,136.77,6400.0,109.3878,109.6283,109.3878,109.6283,6400.0
2015-02-18 11:20:00,136.77,136.86,136.76,136.78,12700.0,109.6283,109.7004,109.6203,109.6363,12700.0
2015-02-18 11:30:00,136.77,136.82,136.67,136.75,13000.0,109.6283,109.6684,109.5481,109.6123,13000.0
2015-02-18 11:40:00,136.79,136.79,136.5,136.66,6100.0,109.6443,109.6443,109.4119,109.5401,6100.0
2015-02-18 11:50:00,136.7,136.71,136.6,136.62,14100.0,109.5722,109.5802,109.492,109.5081,14100.0
2015-02-18 12:00:00,136.63,136.67,136.58,136.63,11100.0,109.5161,109.5481,109.476,109.5161,11100.0
2015-02-18 12:10:00,136.62,136.69,136.6,136.65,4300.0,109.5081,109.5642,109.492,109.5321,4300.0
2015-02-18 12:20:00,136.67,136.72,136.63,136.67,4300.0,109.5481,109.5882,109.5161,109.5481,4300.0
2015-02-18 12:30:00,136.68,136.68,136.46,136.46,9700.0,109.5562,109.5562,109.3798,109.3798,9700.0
2015-02-18 12:40:00,136.5,136.55,136.31,136.39,15200.0,109.4119,109.452,109.2596,109.3237,15200.0
2015-02-18 12:50:00,136.48,136.48,136.33,136.4,5200.0,109.3959,109.3959,109.2756,109.3317,5200.0
2015-02-18 13:00:00,136.36,136.6,136.36,136.53,5800.0,109.2997,109.492,109.2997,109.4359,5800.0
2015-02-18 13:10:00,136.54,136.61,136.48,136.55,7000.0,109.4439,109.5001,109.3959,109.452,7000.0
2015-02-18 13:20:00,136.49,136.5,136.41,136.5,3500.0,109.4039,109.4119,109.3397,109.4119,3500.0
2015-02-18 13:30:00,136.52,136.6,136.48,136.54,18600.0,109.4279,109.492,109.3959,109.4439,18600.0
2015-02-18 13:40:00,136.56,136.58,136.44,136.54,9400.0,109.46,109.476,109.3638,109.4439,9400.0
2015-02-18 13:50:00,136.5,136.59,136.44,136.53,11200.0,109.4119,109.484,109.3638,109.4359,11200.0
2015-02-18 14:00:00,136.54,136.72,136.24,136.24,44300.0,109.4439,109.5882,109.2035,109.2035,44300.0
2015-02-18 14:10:00,136.17,136.17,135.68,135.75,19800.0,109.1474,109.1474,108.7546,108.8107,19800.0
2015-02-18 14:20:00,135.78,135.81,135.39,135.47,11200.0,108.8348,108.8588,108.5222,108.5863,11200.0
2015-02-18 14:30:00,135.46,135.56,135.39,135.49,14800.0,108.5783,108.6584,108.5222,108.6023,14800.0
2015-02-18 14:40:00,135.45,135.75,135.36,135.66,11800.0,108.5703,108.8107,108.4981,108.7386,11800.0
2015-02-18 14:50:00,135.68,135.85,135.63,135.79,8000.0,108.7546,108.8909,108.7145,108.8428,8000.0
2015-02-18 15:00:00,135.86,135.95,135.78,135.78,60100.0,108.8989,108.971,108.8348,108.8348,60100.0
2015-02-18 15:10:00,135.76,135.83,135.61,135.68,34700.0,108.8187,108.8748,108.6985,108.7546,34700.0
2015-02-18 15:20:00,135.68,135.8,135.57,135.78,36100.0,108.7546,108.8508,108.6664,108.8348,36100.0
2015-02-18 15:30:00,135.77,135.89,135.68,135.86,31500.0,108.8268,108.9229,108.7546,108.8989,31500.0
2015-02-18 15:40:00,135.85,135.94,135.69,135.69,39300.0,108.8909,108.963,108.7626,108.7626,39300.0
2015-02-18 15:50:00,135.72,135.88,135.72,135.86,81000.0,108.7867,108.9149,108.7867,108.8989,81000.0
2015-02-19 09:30:00,135.5,136.11,135.37,135.86,20500.0,108.6103,109.0993,108.5061,108.8989,20500.0
2015-02-19 09:40:00,135.81,136.17,135.74,135.85,17300.0,108.8588,109.1474,108.8027,108.8909,17300.0
2015-02-19 09:50:00,135.78,135.91,135.62,135.79,19600.0,108.8348,108.939,108.7065,108.8428,19600.0
2015-02-19 10:00:00,135.76,135.95,135.46,135.9,16900.0,108.8187,108.971,108.5783,108.931,16900.0
2015-02-19 10:10:00,135.84,135.96,135.77,135.96,20600.0,108.8829,108.979,108.8268,108.979,20600.0
2015-02-19 10:20:00,135.98,136.13,135.89,135.98,12300.0,108.9951,109.1153,108.9229,108.9951,12300.0
2015-02-19 10:30:00,135.96,136.07,135.82,136.02,9300.0,108.979,109.0672,108.8668,109.0271,9300.0
2015-02-19 10:40:00,136.02,136.07,135.86,135.93,9700.0,109.0271,109.0672,108.8989,108.955,9700.0
2015-02-19 10:50:00,135.94,136.15,135.87,135.93,21700.0,108.963,109.1313,108.9069,108.955,21700.0
2015-02-19 11:00:00,135.91,136.0,135.9,135.94,18100.0,108.939,109.0111,108.931,108.963,18100.0
2015-02-19 11:10:00,135.95,136.01,135.93,135.95,22300.0,108.971,109.0191,108.955,108.971,22300.0
2015-02-19 11:20:00,135.97,136.3,135.96,136.29,18600.0,108.9871,109.2516,108.979,109.2436,18600.0
2015-02-19 11:30:00,136.27,136.38,136.14,136.19,24000.0,109.2275,109.3157,109.1233,109.1634,24000.0
2015-02-19 11:40:00,136.19,136.33,136.11,136.31,24400.0,109.1634,109.2756,109.0993,109.2596,24400.0
2015-02-19 11:50:00,136.29,136.46,136.28,136.39,8500.0,109.2436,109.3798,109.2355,109.3237,8500.0
2015-02-19 12:00:00,136.4,136.44,136.11,136.12,9100.0,109.3317,109.3638,109.0993,109.1073,9100.0
2015-02-19 12:10:00,136.12,136.15,136.04,136.12,6400.0,109.1073,109.1313,109.0432,109.1073,6400.0
2015-02-19 12:20:00,136.12,136.14,136.02,136.05,4700.0,109.1073,109.1233,109.0271,109.0512,4700.0
2015-02-19 12:30:00,136.07,136.11,135.81,135.98,6500.0,109.0672,109.0993,108.8588,108.9951,6500.0
2015-02-19 12:40:00,135.95,136.02,135.94,135.99,3600.0,108.971,109.0271,108.963,109.0031,3600.0
2015-02-19 12:50:00,136.03,136.03,135.87,136.0,4500.0,109.0352,109.0352,108.9069,109.0111,4500.0
2015-02-19 13:00:00,136.01,136.02,135.75,135.79,4200.0,109.0191,109.0271,108.8107,108.8428,4200.0
2015-02-19 13:10:00,135.76,135.78,135.52,135.58,12200.0,108.8187,108.8348,108.6264,108.6745,12200.0
2015-02-19 13:20:00,135.55,135.9,135.5,135.9,16900.0,108.6504,108.931,108.6103,108.931,16900.0
2015-02-19 13:30:00,135.95,136.05,135.91,135.98,13000.0,108.971,109.0512,108.939,108.9951,13000.0
2015-02-19 13:40:00,136.0,136.02,135.86,135.93,6800.0,109.0111,109.0271,108.8989,108.955,6800.0
2015-02-19 13:50:00,135.97,136.04,135.93,135.95,15600.0,108.9871,109.0432,108.955,108.971,15600.0
2015-02-19 14:00:00,135.96,136.03,135.95,135.97,15900.0,108.979,109.0352,108.971,108.9871,15900.0
2015-02-19 14:10:00,135.99,136.08,135.99,136.05,16300.0,109.0031,109.0752,109.0031,109.0512,16300.0
2015-02-19 14:20:00,136.02,136.07,135.95,136.05,8800.0,109.0271,109.0672,108.971,109.0512,8800.0
2015-02-19 14:30:00,136.01,136.07,135.9,135.94,15400.0,109.0191,109.0672,108.931,108.963,15400.0
2015-02-19 14:40:00,135.95,136.06,135.9,135.98,16100.0,108.971,109.0592,108.931,108.9951,16100.0
2015-02-19 14:50:00,135.99,136.03,135.97,136.01,12000.0,109.0031,109.0352,108.9871,109.0191,12000.0
2015-02-19 15:00:00,136.0,136.02,135.95,135.95,19400.0,109.0111,109.0271,108.971,108.971,19400.0
2015-02-19 15:10:00,135.94,135.99,135.87,135.9,13800.0,108.963,109.0031,108.9069,108.931,13800.0
2015-02-19 15:20:00,135.91,135.93,135.82,135.89,18300.0,108.939,108.955,108.8668,108.9229,18300.0
2015-02-19 15:30:00,135.89,135.93,135.78,135.86,19300.0,108.9229,108.955,108.8348,108.8989,19300.0
2015-02-19 15:40:00,135.87,135.93,135.74,135.74,28500.0,108.9069,108.955,108.8027,108.8027,28500.0
2015-02-19 15:50:00,135.75,135.91,135.69,135.87,111100.0,108.8107,108.939,108.7626,108.9069,111100.0
2015-02-20 09:30:00,135.39,135.65,134.91,134.91,61500.0,108.5222,108.7306,108.1374,108.1374,61500.0
2015-02-20 09:40:00,134.97,135.05,134.3,134.42,19200.0,108.1855,108.2496,107.6485,107.7447,19200.0
2015-02-20 09:50:00,134.4,134.57,134.31,134.36,16800.0,107.7286,107.8649,107.6565,107.6966,16800.0
2015-02-20 10:00:00,134.41,134.66,134.33,134.58,12200.0,107.7366,107.937,107.6725,107.8729,12200.0
2015-02-20 10:10:00,134.64,134.9,134.62,134.65,14500.0,107.921,108.1294,107.905,107.929,14500.0
2015-02-20 10:20:00,134.64,134.8,134.53,134.57,8600.0,107.921,108.0492,107.8328,107.8649,8600.0
2015-02-20 10:30:00,134.53,134.93,134.47,134.9,21700.0,107.8328,108.1534,107.7847,108.1294,21700.0
2015-02-20 10:40:00,134.99,135.37,134.91,135.23,14200.0,108.2015,108.5061,108.1374,108.3939,14200.0
2015-02-20 10:50:00,135.26,135.53,135.15,135.52,14700.0,108.418,108.6344,108.3298,108.6264,14700.0
2015-02-20 11:00:00,135.55,135.66,135.47,135.6,28300.0,108.6504,108.7386,108.5863,108.6905,28300.0
2015-02-20 11:10:00,135.53,135.7,135.52,135.59,12100.0,108.6344,108.7706,108.6264,108.6825,12100.0
2015-02-20 11:20:00,135.59,135.73,135.59,135.63,10300.0,108.6825,108.7947,108.6825,108.7145,10300.0
2015-02-20 11:30:00,135.68,135.72,135.49,135.5,14100.0,108.7546,108.7867,108.6023,108.6103,14100.0
2015-02-20 11:40:00,135.46,135.64,135.46,135.52,11800.0,108.5783,108.7225,108.5783,108.6264,11800.0
2015-02-20 11:50:00,135.52,135.66,135.5,135.64,9000.0,108.6264,108.7386,108.6103,108.7225,9000.0
2015-02-20 12:00:00,135.64,135.64,135.49,135.53,12600.0,108.7225,108.7225,108.6023,108.6344,12600.0
2015-02-20 12:10:00,135.55,135.67,135.48,135.6,15000.0,108.6504,108.7466,108.5943,108.6905,15000.0
2015-02-20 12:20:00,135.6,135.64,135.42,135.43,12800.0,108.6905,108.7225,108.5462,108.5542,12800.0
2015-02-20 12:30:00,135.43,135.8,135.38,135.66,37200.0,108.5542,108.8508,108.5141,108.7386,37200.0
2015-02-20 12:40:00,135.68,135.95,135.61,135.84,13300.0,108.7546,108.971,108.6985,108.8829,13300.0
2015-02-20 12:50:00,135.84,135.9,135.75,135.81,11000.0,108.8829,108.931,108.8107,108.8588,11000.0
2015-02-20 13:00:00,135.81,135.94,135.75,135.77,19400.0,108.8588,108.963,108.8107,108.8268,19400.0
2015-02-20 13:10:00,135.78,135.89,135.75,135.85,36800.0,108.8348,108.9229,108.8107,108.8909,36800.0
2015-02-20 13:20:00,135.94,136.07,135.89,135.89,38300.0,108.963,109.0672,108.9229,108.9229,38300.0
2015-02-20 13:30:00,135.9,136.08,135.83,136.06,20100.0,108.931,109.0752,108.8748,109.0592,20100.0
2015-02-20 13:40:00,136.09,136.16,135.95,136.04,24400.0,109.0832,109.1394,108.971,109.0432,24400.0
2015-02-20 13:50:00,136.05,136.11,135.97,135.97,39100.0,109.0512,109.0993,108.9871,108.9871,39100.0
2015-02-20 14:00:00,135.96,136.12,135.93,135.98,42300.0,108.979,109.1073,108.955,108.9951,42300.0
2015-02-20 14:10:00,136.01,136.03,135.79,135.89,18700.0,109.0191,109.0352,108.8428,108.9229,18700.0
2015-02-20 14:20:00,135.95,136.01,135.95,135.99,17400.0,108.971,109.0191,108.971,109.0031,17400.0
2015-02-20 14:30:00,136.0,136.08,135.92,136.0,19600.0,109.0111,109.0752,108.947,109.0111,19600.0
2015-02-20 14:40:00,136.0,136.03,135.92,136.0,24300.0,109.0111,109.0352,108.947,109.0111,24300.0
2015-02-20 14:50:00,136.0,136.04,135.96,136.01,36300.0,109.0111,109.0432,108.979,109.0191,36300.0
2015-02-20 15:00:00,136.0,136.09,135.94,136.06,71300.0,109.0111,109.0832,108.963,109.0592,71300.0
2015-02-20 15:10:00,136.04,136.11,135.95,136.0,39600.0,109.0432,109.0993,108.971,109.0111,39600.0
2015-02-20 15:20:00,136.03,136.18,135.96,136.13,35600.0,109.0352,109.1554,108.979,109.1153,35600.0
2015-02-20 15:30:00,136.13,136.28,136.0,136.15,51100.0,109.1153,109.2355,109.0111,109.1313,51100.0
2015-02-20 15:40:00,136.16,136.19,136.11,136.11,45900.0,109.1394,109.1634,109.0993,109.0993,45900.0
2015-02-20 15:50:00,136.15,136.21,136.08,136.15,100600.0,109.1313,109.1794,109.0752,109.1313,100600.0
2015-02-23 09:30:00,136.37,136.37,135.04,135.16,15800.0,109.3077,109.3077,108.2416,108.3378,15800.0
2015-02-23 09:40:00,135.13,135.37,135.07,135.07,7900.0,108.3138,108.5061,108.2657,108.2657,7900.0
2015-02-23 09:50:00,135.0,135.42,134.99,135.28,10600.0,108.2096,108.5462,108.2015,108.434,10600.0
2015-02-23 10:00:00,135.34,135.34,135.05,135.12,22700.0,108.4821,108.4821,108.2496,108.3057,22700.0
2015-02-23 10:10:00,135.19,135.28,134.96,135.05,17900.0,108.3619,108.434,108.1775,108.2496,17900.0
2015-02-23 10:20:00,135.1,135.31,135.05,135.24,10900.0,108.2897,108.458,108.2496,108.4019,10900.0
2015-02-23 10:30:00,135.24,135.31,135.22,135.29,9500.0,108.4019,108.458,108.3859,108.442,9500.0
2015-02-23 10:40:00,135.33,135.35,135.26,135.27,10600.0,108.4741,108.4901,108.418,108.426,10600.0
2015-02-23 10:50:00,135.34,135.34,135.17,135.23,8500.0,108.4821,108.4821,108.3458,108.3939,8500.0
2015-02-23 11:00:00,135.2,135.27,135.2,135.24,7600.0,108.3699,108.426,108.3699,108.4019,7600.0
2015-02-23 11:10:00,135.23,135.28,135.1,135.25,11900.0,108.3939,108.434,108.2897,108.4099,11900.0
2015-02-23 11:20:00,135.27,135.44,135.27,135.34,5900.0,108.426,108.5622,108.426,108.4821,5900.0
2015-02-23 11:30:00,135.33,135.38,135.25,135.29,8900.0,108.4741,108.5141,108.4099,108.442,8900.0
2015-02-23 11:40:00,135.25,135.29,135.16,135.2,5900.0,108.4099,108.442,108.3378,108.3699,5900.0
2015-02-23 11:50:00,135.16,135.33,135.16,135.28,7500.0,108.3378,108.4741,108.3378,108.434,7500.0
2015-02-23 12:00:00,135.29,135.31,135.25,135.26,5000.0,108.442,108.458,108.4099,108.418,5000.0
2015-02-23 12:10:00,135.29,135.3,135.1,135.13,4000.0,108.442,108.45,108.2897,108.3138,4000.0
2015-02-23 12:20:00,135.1,135.1,134.79,134.81,12100.0,108.2897,108.2897,108.0412,108.0573,12100.0
2015-02-23 12:30:00,134.81,134.82,134.53,134.55,27300.0,108.0573,108.0653,107.8328,107.8489,27300.0
2015-02-23 12:40:00,134.55,134.57,134.0,134.33,54700.0,107.8489,107.8649,107.408,107.6725,54700.0
2015-02-23 12:50:00,134.34,134.37,134.18,134.26,42000.0,107.6805,107.7046,107.5523,107.6164,42000.0
2015-02-23 13:00:00,134.29,134.29,134.17,134.25,23900.0,107.6405,107.6405,107.5443,107.6084,23900.0
2015-02-23 13:10:00,134.25,134.58,134.2,134.51,32700.0,107.6084,107.8729,107.5683,107.8168,32700.0
2015-02-23 13:20:00,134.53,134.56,134.32,134.32,11000.0,107.8328,107.8569,107.6645,107.6645,11000.0
2015-02-23 13:30:00,134.38,134.59,134.34,134.54,36200.0,107.7126,107.8809,107.6805,107.8408,36200.0
2015-02-23 13:40:00,134.54,134.56,134.43,134.51,27000.0,107.8408,107.8569,107.7527,107.8168,27000.0
2015-02-23 13:50:00,134.55,134.6,134.49,134.51,12300.0,107.8489,107.8889,107.8008,107.8168,12300.0
2015-02-23 14:00:00,134.55,134.68,134.5,134.64,8600.0,107.8489,107.9531,107.8088,107.921,8600.0
2015-02-23 14:10:00,134.65,134.67,134.42,134.42,12800.0,107.929,107.945,107.7447,107.7447,12800.0
2015-02-23 14:20:00,134.42,134.59,134.42,134.52,10600.0,107.7447,107.8809,107.7447,107.8248,10600.0
2015-02-23 14:30:00,134.53,134.61,134.51,134.52,13100.0,107.8328,107.897,107.8168,107.8248,13100.0
2015-02-23 14:40:00,134.51,134.57,134.42,134.5,9900.0,107.8168,107.8649,107.7447,107.8088,9900.0
2015-02-23 14:50:00,134.52,134.64,134.51,134.6,11900.0,107.8248,107.921,107.8168,107.8889,11900.0
2015-02-23 15:00:00,134.58,134.58,134.24,134.31,19500.0,107.8729,107.8729,107.6004,107.6565,19500.0
2015-02-23 15:10:00,134.29,134.4,134.22,134.34,16000.0,107.6405,107.7286,107.5843,107.6805,16000.0
2015-02-23 15:20:00,134.35,134.5,134.33,134.5,11100.0,107.6885,107.8088,107.6725,107.8088,11100.0
2015-02-23 15:30:00,134.49,134.53,134.43,134.5,17800.0,107.8008,107.8328,107.7527,107.8088,17800.0
2015-02-23 15:40:00,134.49,134.58,134.44,134.46,38600.0,107.8008,107.8729,107.7607,107.7767,38600.0
2015-02-23 15:50:00,134.48,134.77,134.47,134.75,67200.0,107.7927,108.0252,107.7847,108.0092,67200.0
2015-02-24 09:30:00,134.64,136.21,134.64,135.68,31800.0,107.921,109.1794,107.921,108.7546,31800.0
2015-02-24 09:40:00,135.53,136.27,135.53,136.05,24100.0,108.6344,109.2275,108.6344,109.0512,24100.0
2015-02-24 09:50:00,136.11,136.29,135.89,135.91,20100.0,109.0993,109.2436,108.9229,108.939,20100.0
2015-02-24 10:00:00,135.92,136.31,135.6,136.24,51300.0,108.947,109.2596,108.6905,109.2035,51300.0
2015-02-24 10:10:00,136.25,136.5,135.96,136.43,33100.0,109.2115,109.4119,108.979,109.3558,33100.0
2015-02-24 10:20:00,136.37,136.75,136.37,136.58,47600.0,109.3077,109.6123,109.3077,109.476,47600.0
2015-02-24 10:30:00,136.62,136.71,136.46,136.47,22800.0,109.5081,109.5802,109.3798,109.3878,22800.0
2015-02-24 10:40:00,136.48,136.57,136.29,136.35,16400.0,109.3959,109.468,109.2436,109.2917,16400.0
2015-02-24 10:50:00,136.36,136.38,136.13,136.19,11400.0,109.2997,109.3157,109.1153,109.1634,11400.0
2015-02-24 11:00:00,136.2,136.21,135.95,135.95,28900.0,109.1714,109.1794,108.971,108.971,28900.0
2015-02-24 11:10:00,135.97,136.06,135.92,136.01,31000.0,108.9871,109.0592,108.947,109.0191,31000.0
2015-02-24 11:20:00,136.01,136.03,135.84,136.01,9800.0,109.0191,109.0352,108.8829,109.0191,9800.0
2015-02-24 11:30:00,136.01,136.06,135.92,135.95,18200.0,109.0191,109.0592,108.947,108.971,18200.0
2015-02-24 11:40:00,135.98,136.06,135.95,136.03,15300.0,108.9951,109.0592,108.971,109.0352,15300.0
2015-02-24 11:50:00,136.02,136.06,135.95,135.96,9700.0,109.0271,109.0592,108.971,108.979,9700.0
2015-02-24 12:00:00,135.93,136.01,135.86,135.95,11400.0,108.955,109.0191,108.8989,108.971,11400.0
2015-02-24 12:10:00,135.96,135.97,135.81,135.81,8000.0,108.979,108.9871,108.8588,108.8588,8000.0
2015-02-24 12:20:00,135.8,135.83,135.72,135.75,4900.0,108.8508,108.8748,108.7867,108.8107,4900.0
2015-02-24 12:30:00,135.74,135.78,135.52,135.57,8800.0,108.8027,108.8348,108.6264,108.6664,8800.0
2015-02-24 12:40:00,135.57,135.69,135.51,135.53,26000.0,108.6664,108.7626,108.6183,108.6344,26000.0
2015-02-24 12:50:00,135.53,135.55,135.47,135.49,23000.0,108.6344,108.6504,108.5863,108.6023,23000.0
2015-02-24 13:00:00,135.47,135.47,135.37,135.38,19700.0,108.5863,108.5863,108.5061,108.5141,19700.0
2015-02-24 13:10:00,135.4,135.42,135.29,135.38,10800.0,108.5302,108.5462,108.442,108.5141,10800.0
2015-02-24 13:20:00,135.39,135.42,135.27,135.36,13600.0,108.5222,108.5462,108.426,108.4981,13600.0
2015-02-24 13:30:00,135.36,135.53,135.33,135.48,10800.0,108.4981,108.6344,108.4741,108.5943,10800.0
2015-02-24 13:40:00,135.49,135.65,135.45,135.55,8100.0,108.6023,108.7306,108.5703,108.6504,8100.0
2015-02-24 13:50:00,135.58,135.76,135.57,135.7,8000.0,108.6745,108.8187,108.6664,108.7706,8000.0
2015-02-24 14:00:00,135.73,135.75,135.56,135.56,9500.0,108.7947,108.8107,108.6584,108.6584,9500.0
2015-02-24 14:10:00,135.58,135.58,135.41,135.41,7700.0,108.6745,108.6745,108.5382,108.5382,7700.0
2015-02-24 14:20:00,135.43,135.55,135.41,135.47,9900.0,108.5542,108.6504,108.5382,108.5863,9900.0
2015-02-24 14:30:00,135.47,135.63,135.38,135.63,13600.0,108.5863,108.7145,108.5141,108.7145,13600.0
2015-02-24 14:40:00,135.63,135.7,135.61,135.61,15700.0,108.7145,108.7706,108.6985,108.6985,15700.0
2015-02-24 14:50:00,135.61,135.78,135.59,135.75,14500.0,108.6985,108.8348,108.6825,108.8107,14500.0
2015-02-24 15:00:00,135.76,135.9,135.67,135.89,20600.0,108.8187,108.931,108.7466,108.9229,20600.0
2015-02-24 15:10:00,135.9,135.92,135.74,135.76,21300.0,108.931,108.947,108.8027,108.8187,21300.0
2015-02-24 15:20:00,135.77,135.79,135.72,135.74,25200.0,108.8268,108.8428,108.7867,108.8027,25200.0
2015-02-24 15:30:00,135.73,135.73,135.67,135.72,27400.0,108.7947,108.7947,108.7466,108.7867,27400.0
2015-02-24 15:40:00,135.72,135.84,135.58,135.58,43400.0,108.7867,108.8829,108.6745,108.6745,43400.0
2015-02-24 15:50:00,135.6,135.62,135.46,135.49,65400.0,108.6905,108.7065,108.5783,108.6023,65400.0
2015-02-25 09:30:00,135.06,135.33,134.77,135.27,18300.0,108.2576,108.4741,108.0252,108.426,18300.0
2015-02-25 09:40:00,135.37,135.39,135.03,135.14,16700.0,108.5061,108.5222,108.2336,108.3218,16700.0
2015-02-25 09:50:00,135.12,135.25,134.78,135.18,15800.0,108.3057,108.4099,108.0332,108.3538,15800.0
2015-02-25 10:00:00,135.16,135.34,135.11,135.28,8800.0,108.3378,108.4821,108.2977,108.434,8800.0
2015-02-25 10:10:00,135.29,135.63,135.22,135.62,9500.0,108.442,108.7145,108.3859,108.7065,9500.0
2015-02-25 10:20:00,135.63,135.65,135.39,135.41,11700.0,108.7145,108.7306,108.5222,108.5382,11700.0
2015-02-25 10:30:00,135.43,135.5,135.35,135.36,7500.0,108.5542,108.6103,108.4901,108.4981,7500.0
2015-02-25 10:40:00,135.36,135.5,135.13,135.15,20000.0,108.4981,108.6103,108.3138,108.3298,20000.0
2015-02-25 10:50:00,135.14,135.31,135.07,135.27,12400.0,108.3218,108.458,108.2657,108.426,12400.0
2015-02-25 11:00:00,135.27,135.3,135.1,135.1,7100.0,108.426,108.45,108.2897,108.2897,7100.0
2015-02-25 11:10:00,135.14,135.33,135.1,135.33,6300.0,108.3218,108.4741,108.2897,108.4741,6300.0
2015-02-25 11:20:00,135.35,135.6,135.35,135.53,15200.0,108.4901,108.6905,108.4901,108.6344,15200.0
2015-02-25 11:30:00,135.54,135.54,135.45,135.47,10600.0,108.6424,108.6424,108.5703,108.5863,10600.0
2015-02-25 11:40:00,135.5,135.51,135.37,135.43,13100.0,108.6103,108.6183,108.5061,108.5542,13100.0
2015-02-25 11:50:00,135.43,135.54,135.39,135.45,10200.0,108.5542,108.6424,108.5222,108.5703,10200.0
2015-02-25 12:00:00,135.45,135.54,135.43,135.46,6100.0,108.5703,108.6424,108.5542,108.5783,6100.0
2015-02-25 12:10:00,135.47,135.54,135.47,135.51,5600.0,108.5863,108.6424,108.5863,108.6183,5600.0
2015-02-25 12:20:00,135.49,135.55,135.44,135.46,5300.0,108.6023,108.6504,108.5622,108.5783,5300.0
2015-02-25 12:30:00,135.47,135.54,135.47,135.49,4800.0,108.5863,108.6424,108.5863,108.6023,4800.0
2015-02-25 12:40:00,135.49,135.51,135.47,135.49,2300.0,108.6023,108.6183,108.5863,108.6023,2300.0
2015-02-25 12:50:00,135.48,135.53,135.38,135.39,4800.0,108.5943,108.6344,108.5141,108.5222,4800.0
2015-02-25 13:00:00,135.41,135.44,135.33,135.33,2400.0,108.5382,108.5622,108.4741,108.4741,2400.0
2015-02-25 13:10:00,135.34,135.5,135.34,135.49,3300.0,108.4821,108.6103,108.4821,108.6023,3300.0
2015-02-25 13:20:00,135.5,135.6,135.47,135.57,5800.0,108.6103,108.6905,108.5863,108.6664,5800.0
2015-02-25 13:30:00,135.63,135.85,135.63,135.81,10500.0,108.7145,108.8909,108.7145,108.8588,10500.0
2015-02-25 13:40:00,135.81,135.82,135.54,135.57,8400.0,108.8588,108.8668,108.6424,108.6664,8400.0
2015-02-25 13:50:00,135.57,135.58,135.52,135.55,15600.0,108.6664,108.6745,108.6264,108.6504,15600.0
2015-02-25 14:00:00,135.56,135.6,135.48,135.52,8800.0,108.6584,108.6905,108.5943,108.6264,8800.0
2015-02-25 14:10:00,135.52,135.57,135.48,135.53,7300.0,108.6264,108.6664,108.5943,108.6344,7300.0
2015-02-25 14:20:00,135.52,135.55,135.43,135.46,5900.0,108.6264,108.6504,108.5542,108.5783,5900.0
2015-02-25 14:30:00,135.48,135.54,135.11,135.11,10500.0,108.5943,108.6424,108.2977,108.2977,10500.0
2015-02-25 14:40:00,135.15,135.24,135.08,135.14,5800.0,108.3298,108.4019,108.2737,108.3218,5800.0
2015-02-25 14:50:00,135.06,135.11,134.94,135.06,8200.0,108.2576,108.2977,108.1615,108.2576,8200.0
2015-02-25 15:00:00,135.06,135.08,134.89,134.94,7600.0,108.2576,108.2737,108.1214,108.1615,7600.0
2015-02-25 15:10:00,134.96,135.14,134.96,135.1,4800.0,108.1775,108.3218,108.1775,108.2897,4800.0
2015-02-25 15:20:00,135.11,135.18,135.0,135.02,11200.0,108.2977,108.3538,108.2096,108.2256,11200.0
2015-02-25 15:30:00,135.03,135.29,135.03,135.26,13000.0,108.2336,108.442,108.2336,108.418,13000.0
2015-02-25 15:40:00,135.26,135.35,135.17,135.31,22700.0,108.418,108.4901,108.3458,108.458,22700.0
2015-02-25 15:50:00,135.32,135.45,135.3,135.34,32700.0,108.4661,108.5703,108.45,108.4821,32700.0
2015-02-26 09:30:00,135.42,135.71,135.16,135.61,20600.0,108.5462,108.7787,108.3378,108.6985,20600.0
2015-02-26 09:40:00,135.64,135.79,135.55,135.63,10000.0,108.7225,108.8428,108.6504,108.7145,10000.0
2015-02-26 09:50:00,135.67,135.68,135.2,135.22,5900.0,108.7466,108.7546,108.3699,108.3859,5900.0
2015-02-26 10:00:00,135.31,135.32,135.17,135.18,8300.0,108.458,108.4661,108.3458,108.3538,8300.0
2015-02-26 10:10:00,135.25,135.54,135.12,135.54,7000.0,108.4099,108.6424,108.3057,108.6424,7000.0
2015-02-26 10:20:00,135.53,135.63,135.25,135.25,9100.0,108.6344,108.7145,108.4099,108.4099,9100.0
2015-02-26 10:30:00,135.27,135.52,135.2,135.49,7400.0,108.426,108.6264,108.3699,108.6023,7400.0
2015-02-26 10:40:00,135.51,135.65,135.5,135.58,4600.0,108.6183,108.7306,108.6103,108.6745,4600.0
2015-02-26 10:50:00,135.6,136.0,135.56,135.75,12400.0,108.6905,109.0111,108.6584,108.8107,12400.0
2015-02-26 11:00:00,135.74,136.05,135.7,136.05,8000.0,108.8027,109.0512,108.7706,109.0512,8000.0
2015-02-26 11:10:00,136.0,136.03,135.86,135.89,8100.0,109.0111,109.0352,108.8989,108.9229,8100.0
2015-02-26 11:20:00,135.89,135.9,135.57,135.62,18100.0,108.9229,108.931,108.6664,108.7065,18100.0
2015-02-26 11:30:00,135.69,135.74,135.57,135.69,6800.0,108.7626,108.8027,108.6664,108.7626,6800.0
2015-02-26 11:40:00,135.62,135.76,135.62,135.65,3900.0,108.7065,108.8187,108.7065,108.7306,3900.0
2015-02-26 11:50:00,135.61,135.61,135.4,135.45,4100.0,108.6985,108.6985,108.5302,108.5703,4100.0
2015-02-26 12:00:00,135.44,135.44,135.29,135.35,5100.0,108.5622,108.5622,108.442,108.4901,5100.0
2015-02-26 12:10:00,135.32,135.38,135.2,135.2,6000.0,108.4661,108.5141,108.3699,108.3699,6000.0
2015-02-26 12:20:00,135.2,135.35,135.2,135.26,4300.0,108.3699,108.4901,108.3699,108.418,4300.0
2015-02-26 12:30:00,135.26,135.31,135.24,135.26,8300.0,108.418,108.458,108.4019,108.418,8300.0
2015-02-26 12:40:00,135.28,135.45,135.15,135.4,7400.0,108.434,108.5703,108.3298,108.5302,7400.0
2015-02-26 12:50:00,135.39,135.45,135.36,135.45,7500.0,108.5222,108.5703,108.4981,108.5703,7500.0
2015-02-26 13:00:00,135.47,135.47,135.37,135.42,13300.0,108.5863,108.5863,108.5061,108.5462,13300.0
2015-02-26 13:10:00,135.46,135.51,135.4,135.43,7000.0,108.5783,108.6183,108.5302,108.5542,7000.0
2015-02-26 13:20:00,135.39,135.4,135.15,135.29,7400.0,108.5222,108.5302,108.3298,108.442,7400.0
2015-02-26 13:30:00,135.3,135.41,135.3,135.4,4200.0,108.45,108.5382,108.45,108.5302,4200.0
2015-02-26 13:40:00,135.46,135.46,135.31,135.31,5600.0,108.5783,108.5783,108.458,108.458,5600.0
2015-02-26 13:50:00,135.3,135.4,135.29,135.37,3500.0,108.45,108.5302,108.442,108.5061,3500.0
2015-02-26 14:00:00,135.38,135.47,135.28,135.31,5800.0,108.5141,108.5863,108.434,108.458,5800.0
2015-02-26 14:10:00,135.27,135.31,135.18,135.26,5600.0,108.426,108.458,108.3538,108.418,5600.0
2015-02-26 14:20:00,135.26,135.34,135.1,135.14,5800.0,108.418,108.4821,108.2897,108.3218,5800.0
2015-02-26 14:30:00,135.1,135.13,134.96,135.01,5300.0,108.2897,108.3138,108.1775,108.2176,5300.0
2015-02-26 14:40:00,135.04,135.04,134.95,134.97,5000.0,108.2416,108.2416,108.1695,108.1855,5000.0
2015-02-26 14:50:00,134.99,135.09,134.99,135.01,7200.0,108.2015,108.2817,108.2015,108.2176,7200.0
2015-02-26 15:00:00,135.01,135.01,134.79,134.9,16700.0,108.2176,108.2176,108.0412,108.1294,16700.0
2015-02-26 15:10:00,134.9,135.16,134.87,135.15,9500.0,108.1294,108.3378,108.1054,108.3298,9500.0
2015-02-26 15:20:00,135.19,135.31,135.18,135.31,9600.0,108.3619,108.458,108.3538,108.458,9600.0
2015-02-26 15:30:00,135.32,135.41,135.19,135.25,14300.0,108.4661,108.5382,108.3619,108.4099,14300.0
2015-02-26 15:40:00,135.25,135.41,135.25,135.35,23800.0,108.4099,108.5382,108.4099,108.4901,23800.0
2015-02-26 15:50:00,135.36,135.45,135.31,135.36,42800.0,108.4981,108.5703,108.458,108.4981,42800.0
2015-02-27 09:30:00,135.33,136.02,135.2,136.02,25300.0,108.4741,109.0271,108.3699,109.0271,25300.0
2015-02-27 09:40:00,135.81,135.89,135.22,135.25,23200.0,108.8588,108.9229,108.3859,108.4099,23200.0
2015-02-27 09:50:00,135.18,135.29,134.97,135.2,28900.0,108.3538,108.442,108.1855,108.3699,28900.0
2015-02-27 10:00:00,135.19,135.39,135.12,135.31,13600.0,108.3619,108.5222,108.3057,108.458,13600.0
2015-02-27 10:10:00,135.2,135.37,135.08,135.14,14000.0,108.3699,108.5061,108.2737,108.3218,14000.0
2015-02-27 10:20:00,135.11,135.34,135.09,135.32,5600.0,108.2977,108.4821,108.2817,108.4661,5600.0
2015-02-27 10:30:00,135.35,135.37,134.91,135.11,16600.0,108.4901,108.5061,108.1374,108.2977,16600.0
2015-02-27 10:40:00,135.08,135.43,135.08,135.32,7100.0,108.2737,108.5542,108.2737,108.4661,7100.0
2015-02-27 10:50:00,135.31,135.42,135.27,135.34,5500.0,108.458,108.5462,108.426,108.4821,5500.0
2015-02-27 11:00:00,135.36,135.41,135.15,135.18,8700.0,108.4981,108.5382,108.3298,108.3538,8700.0
2015-02-27 11:10:00,135.14,135.25,135.14,135.19,7700.0,108.3218,108.4099,108.3218,108.3619,7700.0
2015-02-27 11:20:00,135.17,135.19,134.87,134.87,16900.0,108.3458,108.3619,108.1054,108.1054,16900.0
2015-02-27 11:30:00,134.94,135.06,134.93,135.03,5300.0,108.1615,108.2576,108.1534,108.2336,5300.0
2015-02-27 11:40:00,135.01,135.11,134.94,134.99,7100.0,108.2176,108.2977,108.1615,108.2015,7100.0
2015-02-27 11:50:00,135.0,135.02,134.92,135.02,5400.0,108.2096,108.2256,108.1454,108.2256,5400.0
2015-02-27 12:00:00,135.02,135.03,134.79,134.8,7900.0,108.2256,108.2336,108.0412,108.0492,7900.0
2015-02-27 12:10:00,134.78,134.81,134.6,134.61,6600.0,108.0332,108.0573,107.8889,107.897,6600.0
2015-02-27 12:20:00,134.61,134.85,134.6,134.85,14200.0,107.897,108.0893,107.8889,108.0893,14200.0
2015-02-27 12:30:00,134.88,134.97,134.85,134.85,4700.0,108.1134,108.1855,108.0893,108.0893,4700.0
2015-02-27 12:40:00,134.85,134.85,134.69,134.78,6100.0,108.0893,108.0893,107.9611,108.0332,6100.0
2015-02-27 12:50:00,134.76,134.79,134.5,134.55,21700.0,108.0172,108.0412,107.8088,107.8489,21700.0
2015-02-27 13:00:00,134.54,134.54,134.41,134.49,5300.0,107.8408,107.8408,107.7366,107.8008,5300.0
2015-02-27 13:10:00,134.5,134.57,134.4,134.46,8700.0,107.8088,107.8649,107.7286,107.7767,8700.0
2015-02-27 13:20:00,134.45,134.56,134.35,134.47,7900.0,107.7687,107.8569,107.6885,107.7847,7900.0
2015-02-27 13:30:00,134.45,134.63,134.45,134.63,15600.0,107.7687,107.913,107.7687,107.913,15600.0
2015-02-27 13:40:00,134.63,134.63,134.51,134.6,7300.0,107.913,107.913,107.8168,107.8889,7300.0
2015-02-27 13:50:00,134.6,134.62,134.5,134.57,4800.0,107.8889,107.905,107.8088,107.8649,4800.0
2015-02-27 14:00:00,134.59,134.66,134.49,134.58,14200.0,107.8809,107.937,107.8008,107.8729,14200.0
2015-02-27 14:10:00,134.61,134.61,134.47,134.47,5900.0,107.897,107.897,107.7847,107.7847,5900.0
2015-02-27 14:20:00,134.46,134.59,134.39,134.58,13700.0,107.7767,107.8809,107.7206,107.8729,13700.0
2015-02-27 14:30:00,134.57,134.59,134.2,134.21,13900.0,107.8649,107.8809,107.5683,107.5763,13900.0
2015-02-27 14:40:00,134.22,134.27,133.98,134.14,18100.0,107.5843,107.6244,107.392,107.5202,18100.0
2015-02-27 14:50:00,134.14,134.25,134.12,134.23,15700.0,107.5202,107.6084,107.5042,107.5924,15700.0
2015-02-27 15:00:00,134.24,134.26,134.08,134.17,13900.0,107.6004,107.6164,107.4721,107.5443,13900.0
2015-02-27 15:10:00,134.15,134.16,133.98,134.01,13400.0,107.5282,107.5363,107.392,107.416,13400.0
2015-02-27 15:20:00,134.01,134.04,133.88,134.0,26000.0,107.416,107.4401,107.3118,107.408,26000.0
2015-02-27 15:30:00,134.0,134.0,133.75,133.76,21200.0,107.408,107.408,107.2076,107.2156,21200.0
2015-02-27 15:40:00,133.76,133.94,133.59,133.9,31300.0,107.2156,107.3599,107.0794,107.3278,31300.0
2015-02-27 15:50:00,133.89,133.9,133.58,133.63,85000.0,107.3198,107.3278,107.0714,107.1114,85000.0
2015-03-02 09:30:00,133.33,135.95,133.33,133.91,27700.0,106.871,108.971,106.871,107.3359,27700.0
2015-03-02 09:40:00,133.87,134.1,133.86,134.0,27500.0,107.3038,107.4882,107.2958,107.408,27500.0
2015-03-02 09:50:00,133.91,134.53,133.77,134.23,38400.0,107.3359,107.8328,107.2236,107.5924,38400.0
2015-03-02 10:00:00,134.26,134.32,134.11,134.23,8300.0,107.6164,107.6645,107.4962,107.5924,8300.0
2015-03-02 10:10:00,134.3,134.62,134.27,134.49,10000.0,107.6485,107.905,107.6244,107.8008,10000.0
2015-03-02 10:20:00,134.53,134.78,134.53,134.67,10800.0,107.8328,108.0332,107.8328,107.945,10800.0
2015-03-02 10:30:00,134.74,134.74,134.63,134.73,12400.0,108.0012,108.0012,107.913,107.9931,12400.0
2015-03-02 10:40:00,134.68,134.68,134.52,134.52,11700.0,107.9531,107.9531,107.8248,107.8248,11700.0
2015-03-02 10:50:00,134.5,134.74,134.48,134.72,10900.0,107.8088,108.0012,107.7927,107.9851,10900.0
2015-03-02 11:00:00,134.73,134.75,134.43,134.5,17500.0,107.9931,108.0092,107.7527,107.8088,17500.0
2015-03-02 11:10:00,134.5,134.52,134.38,134.46,11200.0,107.8088,107.8248,107.7126,107.7767,11200.0
2015-03-02 11:20:00,134.48,134.59,134.47,134.48,6200.0,107.7927,107.8809,107.7847,107.7927,6200.0
2015-03-02 11:30:00,134.51,134.74,134.51,134.61,13900.0,107.8168,108.0012,107.8168,107.897,13900.0
2015-03-02 11:40:00,134.64,134.68,134.53,134.53,8200.0,107.921,107.9531,107.8328,107.8328,8200.0
2015-03-02 11:50:00,134.57,134.57,134.43,134.5,4700.0,107.8649,107.8649,107.7527,107.8088,4700.0
2015-03-02 12:00:00,134.5,134.54,134.44,134.54,9000.0,107.8088,107.8408,107.7607,107.8408,9000.0
2015-03-02 12:10:00,134.53,134.56,134.2,134.2,9600.0,107.8328,107.8569,107.5683,107.5683,9600.0
2015-03-02 12:20:00,134.15,134.15,134.05,134.06,7800.0,107.5282,107.5282,107.4481,107.4561,7800.0
2015-03-02 12:30:00,134.09,134.2,134.08,134.09,6900.0,107.4801,107.5683,107.4721,107.4801,6900.0
2015-03-02 12:40:00,134.12,134.14,133.96,133.98,16500.0,107.5042,107.5202,107.3759,107.392,16500.0
2015-03-02 12:50:00,133.99,134.08,133.99,134.02,55900.0,107.4,107.4721,107.4,107.424,55900.0
2015-03-02 13:00:00,134.0,134.02,133.94,133.96,5800.0,107.408,107.424,107.3599,107.3759,5800.0
2015-03-02 13:10:00,133.95,134.11,133.94,134.07,6500.0,107.3679,107.4962,107.3599,107.4641,6500.0
2015-03-02 13:20:00,134.09,134.13,134.06,134.12,7400.0,107.4801,107.5122,107.4561,107.5042,7400.0
2015-03-02 13:30:00,134.14,134.32,134.1,134.32,11100.0,107.5202,107.6645,107.4882,107.6645,11100.0
2015-03-02 13:40:00,134.29,134.52,134.29,134.51,11100.0,107.6405,107.8248,107.6405,107.8168,11100.0
2015-03-02 13:50:00,134.51,134.51,134.42,134.47,8600.0,107.8168,107.8168,107.7447,107.7847,8600.0
2015-03-02 14:00:00,134.47,134.47,134.37,134.41,12000.0,107.7847,107.7847,107.7046,107.7366,12000.0
2015-03-02 14:10:00,134.41,134.47,134.38,134.4,6700.0,107.7366,107.7847,107.7126,107.7286,6700.0
2015-03-02 14:20:00,134.42,134.44,134.27,134.28,8700.0,107.7447,107.7607,107.6244,107.6324,8700.0
2015-03-02 14:30:00,134.28,134.41,134.24,134.41,9100.0,107.6324,107.7366,107.6004,107.7366,9100.0
2015-03-02 14:40:00,134.42,134.49,134.36,134.46,8300.0,107.7447,107.8008,107.6966,107.7767,8300.0
2015-03-02 14:50:00,134.47,134.47,134.36,134.42,13100.0,107.7847,107.7847,107.6966,107.7447,13100.0
2015-03-02 15:00:00,134.43,134.54,134.36,134.54,15200.0,107.7527,107.8408,107.6966,107.8408,15200.0
2015-03-02 15:10:00,134.53,134.59,134.47,134.53,15800.0,107.8328,107.8809,107.7847,107.8328,15800.0
2015-03-02 15:20:00,134.55,134.74,134.55,134.74,18900.0,107.8489,108.0012,107.8489,108.0012,18900.0
2015-03-02 15:30:00,134.72,134.78,134.67,134.73,77700.0,107.9851,108.0332,107.945,107.9931,77700.0
2015-03-02 15:40:00,134.74,134.91,134.69,134.91,60900.0,108.0012,108.1374,107.9611,108.1374,60900.0
2015-03-02 15:50:00,134.9,135.0,134.88,134.9,53100.0,108.1294,108.2096,108.1134,108.1294,53100.0
2015-03-03 09:30:00,134.51,135.16,134.18,134.7,39400.0,107.8168,108.3378,107.5523,107.9691,39400.0
2015-03-03 09:40:00,134.66,134.68,134.22,134.28,23800.0,107.937,107.9531,107.5843,107.6324,23800.0
2015-03-03 09:50:00,134.06,134.4,133.91,134.31,9100.0,107.4561,107.7286,107.3359,107.6565,9100.0
2015-03-03 10:00:00,134.26,134.5,134.24,134.4,10600.0,107.6164,107.8088,107.6004,107.7286,10600.0
2015-03-03 10:10:00,134.38,134.58,134.18,134.58,4800.0,107.7126,107.8729,107.5523,107.8729,4800.0
2015-03-03 10:20:00,134.51,134.57,134.3,134.42,5100.0,107.8168,107.8649,107.6485,107.7447,5100.0
2015-03-03 10:30:00,134.41,134.5,134.23,134.29,10900.0,107.7366,107.8088,107.5924,107.6405,10900.0
2015-03-03 10:40:00,134.3,134.34,134.21,134.3,30800.0,107.6485,107.6805,107.5763,107.6485,30800.0
2015-03-03 10:50:00,134.3,134.35,134.16,134.17,24500.0,107.6485,107.6885,107.5363,107.5443,24500.0
2015-03-03 11:00:00,134.3,134.3,134.08,134.13,12600.0,107.6485,107.6485,107.4721,107.5122,12600.0
2015-03-03 11:10:00,134.07,134.28,133.96,134.27,11200.0,107.4641,107.6324,107.3759,107.6244,11200.0
2015-03-03 11:20:00,134.25,134.31,134.17,134.22,15700.0,107.6084,107.6565,107.5443,107.5843,15700.0
2015-03-03 11:30:00,134.22,134.29,133.9,134.05,27600.0,107.5843,107.6405,107.3278,107.4481,27600.0
2015-03-03 11:40:00,134.03,134.05,133.76,133.95,5700.0,107.4321,107.4481,107.2156,107.3679,5700.0
2015-03-03 11:50:00,133.95,134.03,133.91,133.91,10200.0,107.3679,107.4321,107.3359,107.3359,10200.0
2015-03-03 12:00:00,133.89,133.94,133.8,133.81,3900.0,107.3198,107.3599,107.2477,107.2557,3900.0
2015-03-03 12:10:00,133.77,133.98,133.77,133.93,4800.0,107.2236,107.392,107.2236,107.3519,4800.0
2015-03-03 12:20:00,133.91,133.91,133.62,133.76,8900.0,107.3359,107.3359,107.1034,107.2156,8900.0
2015-03-03 12:30:00,133.73,133.9,133.72,133.9,10000.0,107.1916,107.3278,107.1836,107.3278,10000.0
2015-03-03 12:40:00,133.9,134.0,133.89,133.97,10400.0,107.3278,107.408,107.3198,107.384,10400.0
2015-03-03 12:50:00,133.97,134.15,133.94,134.14,9400.0,107.384,107.5282,107.3599,107.5202,9400.0
2015-03-03 13:00:00,134.14,134.25,134.14,134.25,4000.0,107.5202,107.6084,107.5202,107.6084,4000.0
2015-03-03 13:10:00,134.22,134.23,134.07,134.13,6200.0,107.5843,107.5924,107.4641,107.5122,6200.0
2015-03-03 13:20:00,134.12,134.18,134.06,134.18,6700.0,107.5042,107.5523,107.4561,107.5523,6700.0
2015-03-03 13:30:00,134.2,134.25,134.1,134.15,12000.0,107.5683,107.6084,107.4882,107.5282,12000.0
2015-03-03 13:40:00,134.15,134.18,134.03,134.17,13800.0,107.5282,107.5523,107.4321,107.5443,13800.0
2015-03-03 13:50:00,134.16,134.23,134.07,134.13,10900.0,107.5363,107.5924,107.4641,107.5122,10900.0
2015-03-03 14:00:00,134.13,134.24,134.1,134.24,20900.0,107.5122,107.6004,107.4882,107.6004,20900.0
2015-03-03 14:10:00,134.29,134.57,134.28,134.57,12800.0,107.6405,107.8649,107.6324,107.8649,12800.0
2015-03-03 14:20:00,134.6,134.78,134.52,134.69,15700.0,107.8889,108.0332,107.8248,107.9611,15700.0
2015-03-03 14:30:00,134.7,134.71,134.61,134.63,16400.0,107.9691,107.9771,107.897,107.913,16400.0
2015-03-03 14:40:00,134.61,134.61,134.2,134.31,14400.0,107.897,107.897,107.5683,107.6565,14400.0
2015-03-03 14:50:00,134.29,134.53,134.29,134.45,11300.0,107.6405,107.8328,107.6405,107.7687,11300.0
2015-03-03 15:00:00,134.44,134.54,134.4,134.47,12400.0,107.7607,107.8408,107.7286,107.7847,12400.0
2015-03-03 15:10:00,134.48,134.53,134.37,134.37,15200.0,107.7927,107.8328,107.7046,107.7046,15200.0
2015-03-03 15:20:00,134.37,134.72,134.35,134.68,26100.0,107.7046,107.9851,107.6885,107.9531,26100.0
2015-03-03 15:30:00,134.67,134.71,134.53,134.55,31400.0,107.945,107.9771,107.8328,107.8489,31400.0
2015-03-03 15:40:00,134.54,134.54,134.34,134.4,36100.0,107.8408,107.8408,107.6805,107.7286,36100.0
2015-03-03 15:50:00,134.42,134.5,134.38,134.5,55800.0,107.7447,107.8088,107.7126,107.8088,55800.0
2015-03-04 09:30:00,133.77,133.97,133.38,133.38,14700.0,107.2236,107.384,106.911,106.911,14700.0
2015-03-04 09:40:00,133.52,133.58,133.2,133.52,20400.0,107.0233,107.0714,106.7668,107.0233,20400.0
2015-03-04 09:50:00,133.47,133.72,133.44,133.67,13300.0,106.9832,107.1836,106.9591,107.1435,13300.0
2015-03-04 10:00:00,133.7,133.71,133.43,133.59,24600.0,107.1675,107.1756,106.9511,107.0794,24600.0
2015-03-04 10:10:00,133.57,133.6,133.15,133.39,24900.0,107.0633,107.0874,106.7267,106.9191,24900.0
2015-03-04 10:20:00,133.4,133.48,133.31,133.36,12900.0,106.9271,106.9912,106.8549,106.895,12900.0
2015-03-04 10:30:00,133.35,133.48,133.26,133.43,14300.0,106.887,106.9912,106.8149,106.9511,14300.0
2015-03-04 10:40:00,133.43,133.57,133.22,133.32,10000.0,106.9511,107.0633,106.7828,106.8629,10000.0
2015-03-04 10:50:00,133.34,133.37,133.22,133.31,22000.0,106.879,106.903,106.7828,106.8549,22000.0
2015-03-04 11:00:00,133.27,133.39,133.15,133.39,14300.0,106.8229,106.9191,106.7267,106.9191,14300.0
2015-03-04 11:10:00,133.41,133.6,133.31,133.6,11300.0,106.9351,107.0874,106.8549,107.0874,11300.0
2015-03-04 11:20:00,133.59,133.64,133.39,133.44,12000.0,107.0794,107.1194,106.9191,106.9591,12000.0
2015-03-04 11:30:00,133.45,133.78,133.4,133.69,21900.0,106.9671,107.2317,106.9271,107.1595,21900.0
2015-03-04 11:40:00,133.75,133.76,133.57,133.64,23600.0,107.2076,107.2156,107.0633,107.1194,23600.0
2015-03-04 11:50:00,133.64,133.67,133.57,133.58,9900.0,107.1194,107.1435,107.0633,107.0714,9900.0
2015-03-04 12:00:00,133.62,133.84,133.59,133.82,39700.0,107.1034,107.2798,107.0794,107.2637,39700.0
2015-03-04 12:10:00,133.81,134.0,133.8,133.9,30900.0,107.2557,107.408,107.2477,107.3278,30900.0
2015-03-04 12:20:00,133.92,133.98,133.84,133.98,14500.0,107.3439,107.392,107.2798,107.392,14500.0
2015-03-04 12:30:00,133.98,134.11,133.91,134.11,14900.0,107.392,107.4962,107.3359,107.4962,14900.0
2015-03-04 12:40:00,134.08,134.23,134.07,134.18,8700.0,107.4721,107.5924,107.4641,107.5523,8700.0
2015-03-04 12:50:00,134.16,134.19,133.98,134.09,4700.0,107.5363,107.5603,107.392,107.4801,4700.0
2015-03-04 13:00:00,134.06,134.06,133.93,133.97,7400.0,107.4561,107.4561,107.3519,107.384,7400.0
2015-03-04 13:10:00,133.94,134.11,133.93,134.08,5300.0,107.3599,107.4962,107.3519,107.4721,5300.0
2015-03-04 13:20:00,134.0,134.15,133.98,134.01,5600.0,107.408,107.5282,107.392,107.416,5600.0
2015-03-04 13:30:00,134.05,134.05,133.82,133.87,12600.0,107.4481,107.4481,107.2637,107.3038,12600.0
2015-03-04 13:40:00,133.89,133.9,133.6,133.6,10400.0,107.3198,107.3278,107.0874,107.0874,10400.0
2015-03-04 13:50:00,133.6,133.64,133.45,133.51,12800.0,107.0874,107.1194,106.9671,107.0152,12800.0
2015-03-04 14:00:00,133.46,133.62,133.37,133.37,40700.0,106.9752,107.1034,106.903,106.903,40700.0
2015-03-04 14:10:00,133.36,133.41,133.26,133.37,12500.0,106.895,106.9351,106.8149,106.903,12500.0
2015-03-04 14:20:00,133.39,133.5,133.37,133.47,5600.0,106.9191,107.0072,106.903,106.9832,5600.0
2015-03-04 14:30:00,133.48,133.59,133.45,133.59,6800.0,106.9912,107.0794,106.9671,107.0794,6800.0
2015-03-04 14:40:00,133.6,133.76,133.58,133.75,9900.0,107.0874,107.2156,107.0714,107.2076,9900.0
2015-03-04 14:50:00,133.76,133.93,133.75,133.91,8100.0,107.2156,107.3519,107.2076,107.3359,8100.0
2015-03-04 15:00:00,133.92,133.94,133.67,133.74,23300.0,107.3439,107.3599,107.1435,107.1996,23300.0
2015-03-04 15:10:00,133.75,133.82,133.69,133.69,12700.0,107.2076,107.2637,107.1595,107.1595,12700.0
2015-03-04 15:20:00,133.7,133.83,133.7,133.77,11000.0,107.1675,107.2717,107.1675,107.2236,11000.0
2015-03-04 15:30:00,133.76,133.88,133.66,133.75,17000.0,107.2156,107.3118,107.1355,107.2076,17000.0
2015-03-04 15:40:00,133.73,133.84,133.64,133.79,19000.0,107.1916,107.2798,107.1194,107.2397,19000.0
2015-03-04 15:50:00,133.78,133.8,133.56,133.62,64700.0,107.2317,107.2477,107.0553,107.1034,64700.0
2015-03-05 09:30:00,134.01,134.29,133.59,133.81,24400.0,107.416,107.6405,107.0794,107.2557,24400.0
2015-03-05 09:40:00,133.8,133.8,133.59,133.71,14900.0,107.2477,107.2477,107.0794,107.1756,14900.0
2015-03-05 09:50:00,133.72,134.23,133.72,134.02,19800.0,107.1836,107.5924,107.1836,107.424,19800.0
2015-03-05 10:00:00,133.99,134.23,133.83,134.19,13100.0,107.4,107.5924,107.2717,107.5603,13100.0
2015-03-05 10:10:00,134.19,134.33,133.97,134.03,14600.0,107.5603,107.6725,107.384,107.4321,14600.0
2015-03-05 10:20:00,134.1,134.25,134.01,134.25,11400.0,107.4882,107.6084,107.416,107.6084,11400.0
2015-03-05 10:30:00,134.25,134.37,134.2,134.28,7700.0,107.6084,107.7046,107.5683,107.6324,7700.0
2015-03-05 10:40:00,134.3,134.47,134.25,134.46,11700.0,107.6485,107.7847,107.6084,107.7767,11700.0
2015-03-05 10:50:00,134.47,134.53,134.44,134.46,7900.0,107.7847,107.8328,107.7607,107.7767,7900.0
2015-03-05 11:00:00,134.49,134.49,133.99,134.07,8200.0,107.8008,107.8008,107.4,107.4641,8200.0
2015-03-05 11:10:00,134.01,134.12,133.96,134.09,5200.0,107.416,107.5042,107.3759,107.4801,5200.0
2015-03-05 11:20:00,134.11,134.23,134.09,134.15,5700.0,107.4962,107.5924,107.4801,107.5282,5700.0
2015-03-05 11:30:00,134.19,134.32,134.16,134.22,3700.0,107.5603,107.6645,107.5363,107.5843,3700.0
2015-03-05 11:40:00,134.24,134.44,134.24,134.34,2900.0,107.6004,107.7607,107.6004,107.6805,2900.0
2015-03-05 11:50:00,134.36,134.43,134.3,134.39,4200.0,107.6966,107.7527,107.6485,107.7206,4200.0
2015-03-05 12:00:00,134.37,134.46,134.37,134.41,5200.0,107.7046,107.7767,107.7046,107.7366,5200.0
2015-03-05 12:10:00,134.41,134.42,134.25,134.25,11600.0,107.7366,107.7447,107.6084,107.6084,11600.0
2015-03-05 12:20:00,134.25,134.25,134.14,134.16,5200.0,107.6084,107.6084,107.5202,107.5363,5200.0
2015-03-05 12:30:00,134.13,134.29,134.13,134.25,6700.0,107.5122,107.6405,107.5122,107.6084,6700.0
2015-03-05 12:40:00,134.28,134.3,134.12,134.17,7700.0,107.6324,107.6485,107.5042,107.5443,7700.0
2015-03-05 12:50:00,134.15,134.15,133.86,133.89,5300.0,107.5282,107.5282,107.2958,107.3198,5300.0
2015-03-05 13:00:00,133.87,134.0,133.85,134.0,3500.0,107.3038,107.408,107.2878,107.408,3500.0
2015-03-05 13:10:00,134.05,134.22,134.05,134.1,16100.0,107.4481,107.5843,107.4481,107.4882,16100.0
2015-03-05 13:20:00,134.11,134.26,133.97,134.15,12500.0,107.4962,107.6164,107.384,107.5282,12500.0
2015-03-05 13:30:00,134.15,134.21,134.11,134.18,5700.0,107.5282,107.5763,107.4962,107.5523,5700.0
2015-03-05 13:40:00,134.16,134.26,134.12,134.26,4900.0,107.5363,107.6164,107.5042,107.6164,4900.0
2015-03-05 13:50:00,134.26,134.34,134.26,134.31,11300.0,107.6164,107.6805,107.6164,107.6565,11300.0
2015-03-05 14:00:00,134.33,134.5,134.31,134.5,15500.0,107.6725,107.8088,107.6565,107.8088,15500.0
2015-03-05 14:10:00,134.53,134.59,134.5,134.55,16100.0,107.8328,107.8809,107.8088,107.8489,16100.0
2015-03-05 14:20:00,134.56,134.57,134.41,134.42,21400.0,107.8569,107.8649,107.7366,107.7447,21400.0
2015-03-05 14:30:00,134.43,134.49,134.41,134.42,7900.0,107.7527,107.8008,107.7366,107.7447,7900.0
2015-03-05 14:40:00,134.43,134.49,134.37,134.44,8800.0,107.7527,107.8008,107.7046,107.7607,8800.0
2015-03-05 14:50:00,134.45,134.62,134.44,134.62,10700.0,107.7687,107.905,107.7607,107.905,10700.0
2015-03-05 15:00:00,134.59,134.59,134.27,134.32,29500.0,107.8809,107.8809,107.6244,107.6645,29500.0
2015-03-05 15:10:00,134.32,134.43,134.27,134.35,21300.0,107.6645,107.7527,107.6244,107.6885,21300.0
2015-03-05 15:20:00,134.37,134.47,134.36,134.47,14200.0,107.7046,107.7847,107.6966,107.7847,14200.0
2015-03-05 15:30:00,134.46,134.47,134.29,134.47,14800.0,107.7767,107.7847,107.6405,107.7847,14800.0
2015-03-05 15:40:00,134.45,134.55,134.41,134.47,21800.0,107.7687,107.8489,107.7366,107.7847,21800.0
2015-03-05 15:50:00,134.48,134.56,134.43,134.43,40800.0,107.7927,107.8569,107.7527,107.7527,40800.0
2015-03-06 09:30:00,134.12,136.34,133.93,136.02,49700.0,107.5042,109.2836,107.3519,109.0271,49700.0
2015-03-06 09:40:00,136.06,136.86,135.97,136.75,48300.0,109.0592,109.7004,108.9871,109.6123,48300.0
2015-03-06 09:50:00,136.79,137.07,136.51,136.93,64300.0,109.6443,109.8688,109.4199,109.7566,64300.0
2015-03-06 10:00:00,137.0,137.01,136.6,136.85,60700.0,109.8127,109.8207,109.492,109.6924,60700.0
2015-03-06 10:10:00,136.83,136.9,136.52,136.78,15100.0,109.6764,109.7325,109.4279,109.6363,15100.0
2015-03-06 10:20:00,136.72,136.95,136.69,136.85,20200.0,109.5882,109.7726,109.5642,109.6924,20200.0
2015-03-06 10:30:00,136.79,136.84,136.63,136.73,13900.0,109.6443,109.6844,109.5161,109.5962,13900.0
2015-03-06 10:40:00,136.73,136.73,136.47,136.59,13200.0,109.5962,109.5962,109.3878,109.484,13200.0
2015-03-06 10:50:00,136.55,136.57,135.93,136.0,18200.0,109.452,109.468,108.955,109.0111,18200.0
2015-03-06 11:00:00,135.94,135.97,135.51,135.51,14200.0,108.963,108.9871,108.6183,108.6183,14200.0
2015-03-06 11:10:00,135.48,135.5,135.14,135.26,53000.0,108.5943,108.6103,108.3218,108.418,53000.0
2015-03-06 11:20:00,135.16,135.37,135.05,135.24,35200.0,108.3378,108.5061,108.2496,108.4019,35200.0
2015-03-06 11:30:00,135.13,135.13,134.8,134.93,10800.0,108.3138,108.3138,108.0492,108.1534,10800.0
2015-03-06 11:40:00,134.93,135.02,134.58,134.67,9300.0,108.1534,108.2256,107.8729,107.945,9300.0
2015-03-06 11:50:00,134.69,135.02,134.69,134.81,6600.0,107.9611,108.2256,107.9611,108.0573,6600.0
2015-03-06 12:00:00,134.83,134.99,134.79,134.82,7100.0,108.0733,108.2015,108.0412,108.0653,7100.0
2015-03-06 12:10:00,134.84,134.84,134.21,134.21,11000.0,108.0813,108.0813,107.5763,107.5763,11000.0
2015-03-06 12:20:00,134.22,134.25,134.01,134.16,8700.0,107.5843,107.6084,107.416,107.5363,8700.0
2015-03-06 12:30:00,134.14,134.27,134.07,134.21,20500.0,107.5202,107.6244,107.4641,107.5763,20500.0
2015-03-06 12:40:00,134.21,134.25,134.01,134.03,7700.0,107.5763,107.6084,107.416,107.4321,7700.0
2015-03-06 12:50:00,134.09,134.11,133.61,133.85,13800.0,107.4801,107.4962,107.0954,107.2878,13800.0
2015-03-06 13:00:00,133.99,133.99,133.67,133.74,8300.0,107.4,107.4,107.1435,107.1996,8300.0
2015-03-06 13:10:00,133.82,134.01,133.74,133.84,9400.0,107.2637,107.416,107.1996,107.2798,9400.0
2015-03-06 13:20:00,133.87,133.98,133.73,133.96,10500.0,107.3038,107.392,107.1916,107.3759,10500.0
2015-03-06 13:30:00,133.95,133.96,133.57,133.72,6100.0,107.3679,107.3759,107.0633,107.1836,6100.0
2015-03-06 13:40:00,133.67,133.76,133.45,133.69,5200.0,107.1435,107.2156,106.9671,107.1595,5200.0
2015-03-06 13:50:00,133.66,133.87,133.56,133.87,5300.0,107.1355,107.3038,107.0553,107.3038,5300.0
2015-03-06 14:00:00,133.87,134.14,133.82,134.07,9700.0,107.3038,107.5202,107.2637,107.4641,9700.0
2015-03-06 14:10:00,134.06,134.08,133.74,133.74,13700.0,107.4561,107.4721,107.1996,107.1996,13700.0
2015-03-06 14:20:00,133.76,133.77,133.27,133.49,17100.0,107.2156,107.2236,106.8229,106.9992,17100.0
2015-03-06 14:30:00,133.4,133.63,133.19,133.2,10700.0,106.9271,107.1114,106.7587,106.7668,10700.0
2015-03-06 14:40:00,133.22,133.26,132.94,133.02,41000.0,106.7828,106.8149,106.5584,106.6225,41000.0
2015-03-06 14:50:00,133.03,133.27,132.93,132.97,11400.0,106.6305,106.8229,106.5503,106.5824,11400.0
2015-03-06 15:00:00,133.02,133.36,132.97,133.22,23300.0,106.6225,106.895,106.5824,106.7828,23300.0
2015-03-06 15:10:00,133.21,133.25,133.0,133.22,22400.0,106.7748,106.8068,106.6065,106.7828,22400.0
2015-03-06 15:20:00,133.25,133.5,133.13,133.16,18000.0,106.8068,107.0072,106.7107,106.7347,18000.0
2015-03-06 15:30:00,133.12,133.26,132.89,132.94,19000.0,106.7026,106.8149,106.5183,106.5584,19000.0
2015-03-06 15:40:00,132.91,132.92,132.72,132.81,36500.0,106.5343,106.5423,106.382,106.4542,36500.0
2015-03-06 15:50:00,132.79,133.02,132.76,132.99,59300.0,106.4381,106.6225,106.4141,106.5984,59300.0
2015-03-09 09:30:00,132.98,133.99,132.98,133.68,20800.0,106.5904,107.4,106.5904,107.1515,20800.0
2015-03-09 09:40:00,133.66,133.8,133.15,133.49,50800.0,107.1355,107.2477,106.7267,106.9992,50800.0
2015-03-09 09:50:00,133.49,133.49,133.13,133.47,18600.0,106.9992,106.9992,106.7107,106.9832,18600.0
2015-03-09 10:00:00,133.62,133.62,133.18,133.28,12100.0,107.1034,107.1034,106.7507,106.8309,12100.0
2015-03-09 10:10:00,133.24,133.3,133.01,133.2,9900.0,106.7988,106.8469,106.6145,106.7668,9900.0
2015-03-09 10:20:00,133.15,133.38,133.02,133.3,18000.0,106.7267,106.911,106.6225,106.8469,18000.0
2015-03-09 10:30:00,133.25,133.35,133.09,133.15,33600.0,106.8068,106.887,106.6786,106.7267,33600.0
2015-03-09 10:40:00,133.12,133.39,133.1,133.39,6800.0,106.7026,106.9191,106.6866,106.9191,6800.0
2015-03-09 10:50:00,133.38,133.62,133.36,133.46,24300.0,106.911,107.1034,106.895,106.9752,24300.0
2015-03-09 11:00:00,133.49,133.75,133.36,133.75,10300.0,106.9992,107.2076,106.895,107.2076,10300.0
2015-03-09 11:10:00,133.75,133.83,133.68,133.79,14200.0,107.2076,107.2717,107.1515,107.2397,14200.0
2015-03-09 11:20:00,133.79,133.96,133.69,133.88,13500.0,107.2397,107.3759,107.1595,107.3118,13500.0
2015-03-09 11:30:00,133.86,133.97,133.86,133.95,6800.0,107.2958,107.384,107.2958,107.3679,6800.0
2015-03-09 11:40:00,133.95,134.11,133.83,133.91,16700.0,107.3679,107.4962,107.2717,107.3359,16700.0
2015-03-09 11:50:00,133.96,134.01,133.76,133.92,11200.0,107.3759,107.416,107.2156,107.3439,11200.0
2015-03-09 12:00:00,133.89,133.9,133.65,133.67,10400.0,107.3198,107.3278,107.1275,107.1435,10400.0
2015-03-09 12:10:00,133.67,133.7,133.41,133.42,29100.0,107.1435,107.1675,106.9351,106.9431,29100.0
2015-03-09 12:20:00,133.48,133.67,133.42,133.67,9300.0,106.9912,107.1435,106.9431,107.1435,9300.0
2015-03-09 12:30:00,133.67,133.85,133.64,133.8,12000.0,107.1435,107.2878,107.1194,107.2477,12000.0
2015-03-09 12:40:00,133.82,133.92,133.8,133.86,13000.0,107.2637,107.3439,107.2477,107.2958,13000.0
2015-03-09 12:50:00,133.9,134.11,133.9,134.08,14100.0,107.3278,107.4962,107.3278,107.4721,14100.0
2015-03-09 13:00:00,134.07,134.09,133.95,134.01,6700.0,107.4641,107.4801,107.3679,107.416,6700.0
2015-03-09 13:10:00,134.03,134.09,134.0,134.0,8900.0,107.4321,107.4801,107.408,107.408,8900.0
2015-03-09 13:20:00,134.0,134.04,133.89,134.04,13100.0,107.408,107.4401,107.3198,107.4401,13100.0
2015-03-09 13:30:00,134.06,134.11,134.04,134.07,7700.0,107.4561,107.4962,107.4401,107.4641,7700.0
2015-03-09 13:40:00,134.09,134.21,134.09,134.19,8100.0,107.4801,107.5763,107.4801,107.5603,8100.0
2015-03-09 13:50:00,134.21,134.33,134.12,134.16,6200.0,107.5763,107.6725,107.5042,107.5363,6200.0
2015-03-09 14:00:00,134.16,134.4,134.15,134.31,9700.0,107.5363,107.7286,107.5282,107.6565,9700.0
2015-03-09 14:10:00,134.32,134.41,134.27,134.4,11700.0,107.6645,107.7366,107.6244,107.7286,11700.0
2015-03-09 14:20:00,134.4,134.42,134.17,134.21,12100.0,107.7286,107.7447,107.5443,107.5763,12100.0
2015-03-09 14:30:00,134.21,134.26,134.16,134.17,9200.0,107.5763,107.6164,107.5363,107.5443,9200.0
2015-03-09 14:40:00,134.16,134.35,134.09,134.32,15100.0,107.5363,107.6885,107.4801,107.6645,15100.0
2015-03-09 14:50:00,134.35,134.56,134.35,134.49,9900.0,107.6885,107.8569,107.6885,107.8008,9900.0
2015-03-09 15:00:00,134.48,134.51,134.34,134.37,17000.0,107.7927,107.8168,107.6805,107.7046,17000.0
2015-03-09 15:10:00,134.4,134.47,134.24,134.25,10400.0,107.7286,107.7847,107.6004,107.6084,10400.0
2015-03-09 15:20:00,134.24,134.31,134.16,134.29,12100.0,107.6004,107.6565,107.5363,107.6405,12100.0
2015-03-09 15:30:00,134.29,134.48,134.29,134.33,16000.0,107.6405,107.7927,107.6405,107.6725,16000.0
2015-03-09 15:40:00,134.33,134.42,134.22,134.35,25600.0,107.6725,107.7447,107.5843,107.6885,25600.0
2015-03-09 15:50:00,134.37,134.41,134.1,134.12,49200.0,107.7046,107.7366,107.4882,107.5042,49200.0
2015-03-10 09:30:00,132.29,132.29,131.26,131.33,21400.0,106.0373,106.0373,105.2118,105.2679,21400.0
2015-03-10 09:40:00,131.22,131.55,131.0,131.12,12400.0,105.1797,105.4442,105.0033,105.0995,12400.0
2015-03-10 09:50:00,131.01,131.47,130.62,131.46,19200.0,105.0114,105.3801,104.6988,105.3721,19200.0
2015-03-10 10:00:00,131.36,131.53,131.31,131.38,9200.0,105.2919,105.4282,105.2518,105.3079,9200.0
2015-03-10 10:10:00,131.39,131.47,131.0,131.28,7700.0,105.316,105.3801,105.0033,105.2278,7700.0
2015-03-10 10:20:00,131.31,131.32,130.92,130.99,13900.0,105.2518,105.2598,104.9392,104.9953,13900.0
2015-03-10 10:30:00,130.99,131.02,130.59,130.71,17500.0,104.9953,105.0194,104.6747,104.7709,17500.0
2015-03-10 10:40:00,130.69,130.9,130.67,130.72,14400.0,104.7549,104.9232,104.7388,104.7789,14400.0
2015-03-10 10:50:00,130.72,131.08,130.72,130.86,14700.0,104.7789,105.0675,104.7789,104.8911,14700.0
2015-03-10 11:00:00,130.9,131.4,130.89,131.37,5600.0,104.9232,105.324,104.9152,105.2999,5600.0
2015-03-10 11:10:00,131.39,131.61,131.36,131.61,6000.0,105.316,105.4923,105.2919,105.4923,6000.0
2015-03-10 11:20:00,131.59,131.67,131.54,131.59,6800.0,105.4763,105.5404,105.4362,105.4763,6800.0
2015-03-10 11:30:00,131.59,131.64,131.5,131.52,15100.0,105.4763,105.5163,105.4041,105.4202,15100.0
2015-03-10 11:40:00,131.51,131.61,131.25,131.25,18000.0,105.4121,105.4923,105.2037,105.2037,18000.0
2015-03-10 11:50:00,131.2,131.3,131.01,131.07,11700.0,105.1637,105.2438,105.0114,105.0595,11700.0
2015-03-10 12:00:00,131.01,131.1,130.82,131.1,6300.0,105.0114,105.0835,104.8591,105.0835,6300.0
2015-03-10 12:10:00,131.09,131.38,131.09,131.27,7000.0,105.0755,105.3079,105.0755,105.2198,7000.0
2015-03-10 12:20:00,131.24,131.24,131.04,131.13,28200.0,105.1957,105.1957,105.0354,105.1075,28200.0
2015-03-10 12:30:00,131.04,131.13,130.94,131.13,30400.0,105.0354,105.1075,104.9553,105.1075,30400.0
2015-03-10 12:40:00,131.19,131.2,130.98,130.98,4100.0,105.1556,105.1637,104.9873,104.9873,4100.0
2015-03-10 12:50:00,131.01,131.2,130.92,131.08,3700.0,105.0114,105.1637,104.9392,105.0675,3700.0
2015-03-10 13:00:00,131.1,131.16,131.06,131.08,2700.0,105.0835,105.1316,105.0514,105.0675,2700.0
2015-03-10 13:10:00,130.97,131.09,130.91,131.09,3200.0,104.9793,105.0755,104.9312,105.0755,3200.0
2015-03-10 13:20:00,131.23,131.4,131.21,131.29,4500.0,105.1877,105.324,105.1717,105.2358,4500.0
2015-03-10 13:30:00,131.22,131.23,131.07,131.1,4900.0,105.1797,105.1877,105.0595,105.0835,4900.0
2015-03-10 13:40:00,131.05,131.18,131.05,131.17,4900.0,105.0434,105.1476,105.0434,105.1396,4900.0
2015-03-10 13:50:00,131.14,131.2,131.09,131.17,16300.0,105.1156,105.1637,105.0755,105.1396,16300.0
2015-03-10 14:00:00,131.13,131.24,131.1,131.22,7100.0,105.1075,105.1957,105.0835,105.1797,7100.0
2015-03-10 14:10:00,131.24,131.25,130.86,130.93,7000.0,105.1957,105.2037,104.8911,104.9472,7000.0
2015-03-10 14:20:00,130.85,130.88,130.64,130.64,7600.0,104.8831,104.9072,104.7148,104.7148,7600.0
2015-03-10 14:30:00,130.62,130.88,130.62,130.8,15400.0,104.6988,104.9072,104.6988,104.843,15400.0
2015-03-10 14:40:00,130.8,130.88,130.69,130.8,5300.0,104.843,104.9072,104.7549,104.843,5300.0
2015-03-10 14:50:00,130.76,130.8,130.62,130.72,10200.0,104.811,104.843,104.6988,104.7789,10200.0
2015-03-10 15:00:00,130.68,130.85,130.6,130.84,7900.0,104.7469,104.8831,104.6827,104.8751,7900.0
2015-03-10 15:10:00,130.84,130.96,130.74,130.96,8700.0,104.8751,104.9713,104.7949,104.9713,8700.0
2015-03-10 15:20:00,130.95,131.06,130.85,130.89,34000.0,104.9633,105.0514,104.8831,104.9152,34000.0
2015-03-10 15:30:00,130.83,130.84,130.67,130.76,13700.0,104.8671,104.8751,104.7388,104.811,13700.0
2015-03-10 15:40:00,130.77,130.88,130.57,130.66,18000.0,104.819,104.9072,104.6587,104.7308,18000.0
2015-03-10 15:50:00,130.62,130.62,130.24,130.26,75100.0,104.6988,104.6988,104.3942,104.4102,75100.0
2015-03-11 09:30:00,130.03,130.73,130.02,130.46,24700.0,104.2258,104.7869,104.2178,104.5705,24700.0
2015-03-11 09:40:00,130.39,131.25,130.39,131.1,7400.0,104.5144,105.2037,104.5144,105.0835,7400.0
2015-03-11 09:50:00,131.05,131.2,130.53,130.71,26800.0,105.0434,105.1637,104.6266,104.7709,26800.0
2015-03-11 10:00:00,130.83,130.92,130.59,130.89,6800.0,104.8671,104.9392,104.6747,104.9152,6800.0
2015-03-11 10:10:00,130.82,130.94,130.55,130.71,12200.0,104.8591,104.9553,104.6426,104.7709,12200.0
2015-03-11 10:20:00,130.69,130.87,130.66,130.78,7100.0,104.7549,104.8991,104.7308,104.827,7100.0
2015-03-11 10:30:00,130.79,130.83,130.25,130.29,10400.0,104.835,104.8671,104.4022,104.4342,10400.0
2015-03-11 10:40:00,130.24,130.33,130.04,130.18,7200.0,104.3942,104.4663,104.2339,104.3461,7200.0
2015-03-11 10:50:00,130.16,130.58,130.12,130.55,14900.0,104.33,104.6667,104.298,104.6426,14900.0
2015-03-11 11:00:00,130.49,130.64,130.46,130.58,13400.0,104.5946,104.7148,104.5705,104.6667,13400.0
2015-03-11 11:10:00,130.69,130.9,130.69,130.8,7200.0,104.7549,104.9232,104.7549,104.843,7200.0
2015-03-11 11:20:00,130.8,131.02,130.67,131.02,5300.0,104.843,105.0194,104.7388,105.0194,5300.0
2015-03-11 11:30:00,130.96,131.14,130.96,131.09,6100.0,104.9713,105.1156,104.9713,105.0755,6100.0
2015-03-11 11:40:00,131.09,131.15,130.89,131.01,4700.0,105.0755,105.1236,104.9152,105.0114,4700.0
2015-03-11 11:50:00,131.03,131.07,130.91,131.07,5300.0,105.0274,105.0595,104.9312,105.0595,5300.0
2015-03-11 12:00:00,131.07,131.09,130.87,131.0,4600.0,105.0595,105.0755,104.8991,105.0033,4600.0
2015-03-11 12:10:00,131.0,131.24,130.97,131.23,20700.0,105.0033,105.1957,104.9793,105.1877,20700.0
2015-03-11 12:20:00,131.29,131.31,130.83,130.94,8000.0,105.2358,105.2518,104.8671,104.9553,8000.0
2015-03-11 12:30:00,130.94,131.14,130.9,131.14,8700.0,104.9553,105.1156,104.9232,105.1156,8700.0
2015-03-11 12:40:00,131.17,131.2,131.07,131.13,8100.0,105.1396,105.1637,105.0595,105.1075,8100.0
2015-03-11 12:50:00,131.15,131.37,131.15,131.26,11100.0,105.1236,105.2999,105.1236,105.2118,11100.0
2015-03-11 13:00:00,131.26,131.45,131.26,131.43,13700.0,105.2118,105.364,105.2118,105.348,13700.0
2015-03-11 13:10:00,131.43,131.47,131.28,131.28,11600.0,105.348,105.3801,105.2278,105.2278,11600.0
2015-03-11 13:20:00,131.27,131.36,131.21,131.25,6300.0,105.2198,105.2919,105.1717,105.2037,6300.0
2015-03-11 13:30:00,131.24,131.24,130.93,130.99,7200.0,105.1957,105.1957,104.9472,104.9953,7200.0
2015-03-11 13:40:00,130.98,130.99,130.6,130.6,17200.0,104.9873,104.9953,104.6827,104.6827,17200.0
2015-03-11 13:50:00,130.59,130.93,130.59,130.93,9800.0,104.6747,104.9472,104.6747,104.9472,9800.0
2015-03-11 14:00:00,130.92,131.07,130.86,131.02,7500.0,104.9392,105.0595,104.8911,105.0194,7500.0
2015-03-11 14:10:00,131.03,131.23,130.92,131.14,8900.0,105.0274,105.1877,104.9392,105.1156,8900.0
2015-03-11 14:20:00,131.15,131.18,131.0,131.07,6100.0,105.1236,105.1476,105.0033,105.0595,6100.0
2015-03-11 14:30:00,131.1,131.38,131.07,131.37,14600.0,105.0835,105.3079,105.0595,105.2999,14600.0
2015-03-11 14:40:00,131.37,131.38,131.05,131.32,10900.0,105.2999,105.3079,105.0434,105.2598,10900.0
2015-03-11 14:50:00,131.31,131.41,131.19,131.41,13000.0,105.2518,105.332,105.1556,105.332,13000.0
2015-03-11 15:00:00,131.4,131.4,131.12,131.14,15300.0,105.324,105.324,105.0995,105.1156,15300.0
2015-03-11 15:10:00,131.16,131.16,130.96,131.03,20000.0,105.1316,105.1316,104.9713,105.0274,20000.0
2015-03-11 15:20:00,131.04,131.04,130.74,130.74,18100.0,105.0354,105.0354,104.7949,104.7949,18100.0
2015-03-11 15:30:00,130.78,130.78,130.48,130.54,45400.0,104.827,104.827,104.5865,104.6346,45400.0
2015-03-11 15:40:00,130.55,130.77,130.44,130.62,28900.0,104.6426,104.819,104.5545,104.6988,28900.0
2015-03-11 15:50:00,130.59,130.8,130.55,130.65,49900.0,104.6747,104.843,104.6426,104.7228,49900.0
2015-03-12 09:30:00,131.73,132.95,131.67,132.69,33700.0,105.5885,106.5664,105.5404,106.358,33700.0
2015-03-12 09:40:00,132.79,133.3,132.55,132.86,39300.0,106.4381,106.8469,106.2458,106.4942,39300.0
2015-03-12 09:50:00,132.83,133.08,132.69,132.78,11600.0,106.4702,106.6706,106.358,106.4301,11600.0
2015-03-12 10:00:00,132.78,132.85,132.45,132.74,53700.0,106.4301,106.4862,106.1656,106.398,53700.0
2015-03-12 10:10:00,132.73,132.81,132.47,132.5,31700.0,106.39,106.4542,106.1816,106.2057,31700.0
2015-03-12 10:20:00,132.42,132.73,132.42,132.59,21000.0,106.1416,106.39,106.1416,106.2778,21000.0
2015-03-12 10:30:00,132.59,132.72,132.43,132.47,14600.0,106.2778,106.382,106.1496,106.1816,14600.0
2015-03-12 10:40:00,132.47,132.65,132.47,132.63,42100.0,106.1816,106.3259,106.1816,106.3099,42100.0
2015-03-12 10:50:00,132.63,133.02,132.63,132.95,12000.0,106.3099,106.6225,106.3099,106.5664,12000.0
2015-03-12 11:00:00,132.96,133.0,132.76,132.97,6200.0,106.5744,106.6065,106.4141,106.5824,6200.0
2015-03-12 11:10:00,132.97,133.23,132.97,133.16,7400.0,106.5824,106.7908,106.5824,106.7347,7400.0
2015-03-12 11:20:00,133.21,133.24,133.12,133.12,8200.0,106.7748,106.7988,106.7026,106.7026,8200.0
2015-03-12 11:30:00,133.16,133.18,133.0,133.07,7400.0,106.7347,106.7507,106.6065,106.6626,7400.0
2015-03-12 11:40:00,133.04,133.22,133.04,133.16,3600.0,106.6385,106.7828,106.6385,106.7347,3600.0
2015-03-12 11:50:00,133.16,133.36,133.16,133.36,13500.0,106.7347,106.895,106.7347,106.895,13500.0
2015-03-12 12:00:00,133.35,133.36,133.2,133.21,8200.0,106.887,106.895,106.7668,106.7748,8200.0
2015-03-12 12:10:00,133.21,133.39,133.21,133.39,4300.0,106.7748,106.9191,106.7748,106.9191,4300.0
2015-03-12 12:20:00,133.4,133.41,133.18,133.37,7100.0,106.9271,106.9351,106.7507,106.903,7100.0
2015-03-12 12:30:00,133.34,133.38,133.29,133.31,9000.0,106.879,106.911,106.8389,106.8549,9000.0
2015-03-12 12:40:00,133.35,133.35,133.09,133.09,7900.0,106.887,106.887,106.6786,106.6786,7900.0
2015-03-12 12:50:00,133.13,133.16,133.05,133.06,7400.0,106.7107,106.7347,106.6465,106.6545,7400.0
2015-03-12 13:00:00,133.07,133.25,133.02,133.25,5000.0,106.6626,106.8068,106.6225,106.8068,5000.0
2015-03-12 13:10:00,133.31,133.49,133.25,133.49,11100.0,106.8549,106.9992,106.8068,106.9992,11100.0
2015-03-12 13:20:00,133.46,133.48,133.34,133.37,6900.0,106.9752,106.9912,106.879,106.903,6900.0
2015-03-12 13:30:00,133.36,133.48,133.25,133.4,11300.0,106.895,106.9912,106.8068,106.9271,11300.0
2015-03-12 13:40:00,133.42,133.47,133.38,133.4,7800.0,106.9431,106.9832,106.911,106.9271,7800.0
2015-03-12 13:50:00,133.39,133.49,133.38,133.42,19400.0,106.9191,106.9992,106.911,106.9431,19400.0
2015-03-12 14:00:00,133.45,133.45,133.28,133.44,8500.0,106.9671,106.9671,106.8309,106.9591,8500.0
2015-03-12 14:10:00,133.47,133.59,133.46,133.53,7200.0,106.9832,107.0794,106.9752,107.0313,7200.0
2015-03-12 14:20:00,133.5,133.65,133.49,133.6,8800.0,107.0072,107.1275,106.9992,107.0874,8800.0
2015-03-12 14:30:00,133.6,133.64,133.53,133.62,10300.0,107.0874,107.1194,107.0313,107.1034,10300.0
2015-03-12 14:40:00,133.62,133.66,133.52,133.65,13300.0,107.1034,107.1355,107.0233,107.1275,13300.0
2015-03-12 14:50:00,133.64,134.02,133.64,133.95,15100.0,107.1194,107.424,107.1194,107.3679,15100.0
2015-03-12 15:00:00,134.0,134.2,134.0,134.2,16300.0,107.408,107.5683,107.408,107.5683,16300.0
2015-03-12 15:10:00,134.16,134.3,134.16,134.21,15200.0,107.5363,107.6485,107.5363,107.5763,15200.0
2015-03-12 15:20:00,134.19,134.38,134.18,134.34,21600.0,107.5603,107.7126,107.5523,107.6805,21600.0
2015-03-12 15:30:00,134.34,134.46,134.26,134.45,23400.0,107.6805,107.7767,107.6164,107.7687,23400.0
2015-03-12 15:40:00,134.46,134.53,134.37,134.5,26100.0,107.7767,107.8328,107.7046,107.8088,26100.0
2015-03-12 15:50:00,134.52,134.53,134.37,134.44,55100.0,107.8248,107.8328,107.7046,107.7607,55100.0
2015-03-13 09:30:00,134.43,134.48,133.73,134.13,21300.0,107.7527,107.7927,107.1916,107.5122,21300.0
2015-03-13 09:40:00,134.0,134.46,133.75,134.28,10800.0,107.408,107.7767,107.2076,107.6324,10800.0
2015-03-13 09:50:00,134.28,134.33,133.85,133.85,10800.0,107.6324,107.6725,107.2878,107.2878,10800.0
2015-03-13 10:00:00,133.77,133.92,133.5,133.56,14500.0,107.2236,107.3439,107.0072,107.0553,14500.0
2015-03-13 10:10:00,133.56,134.12,133.5,134.12,12000.0,107.0553,107.5042,107.0072,107.5042,12000.0
2015-03-13 10:20:00,134.11,134.16,133.6,133.6,7400.0,107.4962,107.5363,107.0874,107.0874,7400.0
2015-03-13 10:30:00,133.63,133.73,133.5,133.73,7900.0,107.1114,107.1916,107.0072,107.1916,7900.0
2015-03-13 10:40:00,133.63,133.81,133.5,133.57,15700.0,107.1114,107.2557,107.0072,107.0633,15700.0
2015-03-13 10:50:00,133.55,133.55,132.84,132.86,8000.0,107.0473,107.0473,106.4782,106.4942,8000.0
2015-03-13 11:00:00,132.82,132.92,132.73,132.89,9600.0,106.4622,106.5423,106.39,106.5183,9600.0
2015-03-13 11:10:00,132.86,133.27,132.86,133.05,14800.0,106.4942,106.8229,106.4942,106.6465,14800.0
2015-03-13 11:20:00,133.01,133.02,132.56,132.64,18700.0,106.6145,106.6225,106.2538,106.3179,18700.0
2015-03-13 11:30:00,132.65,132.75,132.51,132.75,14700.0,106.3259,106.4061,106.2137,106.4061,14700.0
2015-03-13 11:40:00,132.8,132.8,132.34,132.41,7900.0,106.4461,106.4461,106.0774,106.1335,7900.0
2015-03-13 11:50:00,132.49,132.65,132.44,132.65,4100.0,106.1977,106.3259,106.1576,106.3259,4100.0
2015-03-13 12:00:00,132.64,132.75,132.36,132.68,5500.0,106.3179,106.4061,106.0935,106.35,5500.0
2015-03-13 12:10:00,132.73,132.8,132.51,132.57,31500.0,106.39,106.4461,106.2137,106.2618,31500.0
2015-03-13 12:20:00,132.65,132.8,132.52,132.52,7700.0,106.3259,106.4461,106.2217,106.2217,7700.0
2015-03-13 12:30:00,132.5,132.97,132.5,132.8,8000.0,106.2057,106.5824,106.2057,106.4461,8000.0
2015-03-13 12:40:00,132.82,132.98,132.68,132.75,4500.0,106.4622,106.5904,106.35,106.4061,4500.0
2015-03-13 12:50:00,132.83,132.83,132.63,132.79,6600.0,106.4702,106.4702,106.3099,106.4381,6600.0
2015-03-13 13:00:00,132.64,132.86,132.57,132.65,4400.0,106.3179,106.4942,106.2618,106.3259,4400.0
2015-03-13 13:10:00,132.67,132.67,132.49,132.66,6900.0,106.3419,106.3419,106.1977,106.3339,6900.0
2015-03-13 13:20:00,132.61,132.61,132.35,132.41,9300.0,106.2938,106.2938,106.0854,106.1335,9300.0
2015-03-13 13:30:00,132.41,132.71,132.39,132.71,17500.0,106.1335,106.374,106.1175,106.374,17500.0
2015-03-13 13:40:00,132.72,132.81,132.7,132.78,5800.0,106.382,106.4542,106.366,106.4301,5800.0
2015-03-13 13:50:00,132.78,132.91,132.74,132.78,6000.0,106.4301,106.5343,106.398,106.4301,6000.0
2015-03-13 14:00:00,132.78,132.81,132.6,132.71,8300.0,106.4301,106.4542,106.2858,106.374,8300.0
2015-03-13 14:10:00,132.64,132.73,132.56,132.65,7700.0,106.3179,106.39,106.2538,106.3259,7700.0
2015-03-13 14:20:00,132.68,132.85,132.58,132.85,9000.0,106.35,106.4862,106.2698,106.4862,9000.0
2015-03-13 14:30:00,132.85,132.88,132.62,132.63,7400.0,106.4862,106.5103,106.3019,106.3099,7400.0
2015-03-13 14:40:00,132.64,132.65,132.39,132.52,26700.0,106.3179,106.3259,106.1175,106.2217,26700.0
2015-03-13 14:50:00,132.53,132.74,132.43,132.65,25200.0,106.2297,106.398,106.1496,106.3259,25200.0
2015-03-13 15:00:00,132.65,132.77,132.59,132.6,13700.0,106.3259,106.4221,106.2778,106.2858,13700.0
2015-03-13 15:10:00,132.59,132.88,132.58,132.77,28700.0,106.2778,106.5103,106.2698,106.4221,28700.0
2015-03-13 15:20:00,132.77,133.22,132.67,133.21,25800.0,106.4221,106.7828,106.3419,106.7748,25800.0
2015-03-13 15:30:00,133.21,133.22,132.92,133.16,21400.0,106.7748,106.7828,106.5423,106.7347,21400.0
2015-03-13 15:40:00,133.19,133.47,133.05,133.13,27400.0,106.7587,106.9832,106.6465,106.7107,27400.0
2015-03-13 15:50:00,133.14,133.51,133.12,133.31,44800.0,106.7187,107.0152,106.7026,106.8549,44800.0
2015-03-16 09:30:00,134.47,134.72,134.26,134.34,14000.0,107.7847,107.9851,107.6164,107.6805,14000.0
2015-03-16 09:40:00,134.39,134.77,134.17,134.54,15600.0,107.7206,108.0252,107.5443,107.8408,15600.0
2015-03-16 09:50:00,134.59,134.99,134.59,134.8,6400.0,107.8809,108.2015,107.8809,108.0492,6400.0
2015-03-16 10:00:00,134.77,135.06,134.75,134.85,15900.0,108.0252,108.2576,108.0092,108.0893,15900.0
2015-03-16 10:10:00,134.88,134.97,134.76,134.97,7300.0,108.1134,108.1855,108.0172,108.1855,7300.0
2015-03-16 10:20:00,134.95,135.01,134.76,134.76,6300.0,108.1695,108.2176,108.0172,108.0172,6300.0
2015-03-16 10:30:00,134.78,134.9,134.68,134.78,7000.0,108.0332,108.1294,107.9531,108.0332,7000.0
2015-03-16 10:40:00,134.75,134.96,134.71,134.88,13000.0,108.0092,108.1775,107.9771,108.1134,13000.0
2015-03-16 10:50:00,134.88,135.08,134.88,135.05,6600.0,108.1134,108.2737,108.1134,108.2496,6600.0
2015-03-16 11:00:00,135.03,135.12,134.95,135.11,6000.0,108.2336,108.3057,108.1695,108.2977,6000.0
2015-03-16 11:10:00,135.13,135.25,135.06,135.11,5900.0,108.3138,108.4099,108.2576,108.2977,5900.0
2015-03-16 11:20:00,135.11,135.35,135.11,135.18,6500.0,108.2977,108.4901,108.2977,108.3538,6500.0
2015-03-16 11:30:00,135.18,135.27,135.11,135.14,6500.0,108.3538,108.426,108.2977,108.3218,6500.0
2015-03-16 11:40:00,135.16,135.27,135.11,135.25,6100.0,108.3378,108.426,108.2977,108.4099,6100.0
2015-03-16 11:50:00,135.26,135.4,135.24,135.3,6300.0,108.418,108.5302,108.4019,108.45,6300.0
2015-03-16 12:00:00,135.29,135.39,135.25,135.27,6800.0,108.442,108.5222,108.4099,108.426,6800.0
2015-03-16 12:10:00,135.27,135.32,135.18,135.21,6200.0,108.426,108.4661,108.3538,108.3779,6200.0
2015-03-16 12:20:00,135.18,135.2,134.99,135.0,5700.0,108.3538,108.3699,108.2015,108.2096,5700.0
2015-03-16 12:30:00,134.98,135.14,134.98,135.09,8200.0,108.1935,108.3218,108.1935,108.2817,8200.0
2015-03-16 12:40:00,135.12,135.22,135.04,135.14,5700.0,108.3057,108.3859,108.2416,108.3218,5700.0
2015-03-16 12:50:00,135.12,135.3,135.08,135.11,11600.0,108.3057,108.45,108.2737,108.2977,11600.0
2015-03-16 13:00:00,135.08,135.08,134.81,134.95,8200.0,108.2737,108.2737,108.0573,108.1695,8200.0
2015-03-16 13:10:00,134.95,135.2,134.95,135.1,7000.0,108.1695,108.3699,108.1695,108.2897,7000.0
2015-03-16 13:20:00,135.09,135.23,135.06,135.22,3700.0,108.2817,108.3939,108.2576,108.3859,3700.0
2015-03-16 13:30:00,135.21,135.33,135.13,135.31,5700.0,108.3779,108.4741,108.3138,108.458,5700.0
2015-03-16 13:40:00,135.35,135.47,135.29,135.42,5000.0,108.4901,108.5863,108.442,108.5462,5000.0
2015-03-16 13:50:00,135.45,135.49,135.34,135.38,13100.0,108.5703,108.6023,108.4821,108.5141,13100.0
2015-03-16 14:00:00,135.38,135.39,135.27,135.38,8800.0,108.5141,108.5222,108.426,108.5141,8800.0
2015-03-16 14:10:00,135.4,135.47,135.26,135.43,10300.0,108.5302,108.5863,108.418,108.5542,10300.0
2015-03-16 14:20:00,135.46,135.62,135.46,135.55,7300.0,108.5783,108.7065,108.5783,108.6504,7300.0
2015-03-16 14:30:00,135.5,135.62,135.46,135.54,15000.0,108.6103,108.7065,108.5783,108.6424,15000.0
2015-03-16 14:40:00,135.59,135.78,135.54,135.69,15300.0,108.6825,108.8348,108.6424,108.7626,15300.0
2015-03-16 14:50:00,135.66,135.82,135.66,135.79,13400.0,108.7386,108.8668,108.7386,108.8428,13400.0
2015-03-16 15:00:00,135.8,135.91,135.71,135.77,13400.0,108.8508,108.939,108.7787,108.8268,13400.0
2015-03-16 15:10:00,135.77,135.81,135.69,135.7,16200.0,108.8268,108.8588,108.7626,108.7706,16200.0
2015-03-16 15:20:00,135.71,135.72,135.57,135.63,19100.0,108.7787,108.7867,108.6664,108.7145,19100.0
2015-03-16 15:30:00,135.63,135.73,135.59,135.6,24100.0,108.7145,108.7947,108.6825,108.6905,24100.0
2015-03-16 15:40:00,135.61,135.73,135.58,135.71,19200.0,108.6985,108.7947,108.6745,108.7787,19200.0
2015-03-16 15:50:00,135.72,135.78,135.52,135.72,38200.0,108.7867,108.8348,108.6264,108.7867,38200.0
2015-03-17 09:30:00,134.76,135.11,134.6,134.75,15900.0,108.0172,108.2977,107.8889,108.0092,15900.0
2015-03-17 09:40:00,134.82,134.89,134.27,134.27,18600.0,108.0653,108.1214,107.6244,107.6244,18600.0
2015-03-17 09:50:00,134.14,134.34,133.88,134.24,13000.0,107.5202,107.6805,107.3118,107.6004,13000.0
2015-03-17 10:00:00,134.23,134.33,133.92,134.32,21200.0,107.5924,107.6725,107.3439,107.6645,21200.0
2015-03-17 10:10:00,134.29,134.6,134.29,134.6,17200.0,107.6405,107.8889,107.6405,107.8889,17200.0
2015-03-17 10:20:00,134.61,134.65,134.47,134.65,7600.0,107.897,107.929,107.7847,107.929,7600.0
2015-03-17 10:30:00,134.66,134.78,134.41,134.5,17300.0,107.937,108.0332,107.7366,107.8088,17300.0
2015-03-17 10:40:00,134.5,134.79,134.42,134.79,13400.0,107.8088,108.0412,107.7447,108.0412,13400.0
2015-03-17 10:50:00,134.75,134.83,134.64,134.74,10900.0,108.0092,108.0733,107.921,108.0012,10900.0
2015-03-17 11:00:00,134.65,134.65,134.31,134.38,11400.0,107.929,107.929,107.6565,107.7126,11400.0
2015-03-17 11:10:00,134.36,134.44,134.05,134.06,18600.0,107.6966,107.7607,107.4481,107.4561,18600.0
2015-03-17 11:20:00,134.1,134.35,134.08,134.34,10000.0,107.4882,107.6885,107.4721,107.6805,10000.0
2015-03-17 11:30:00,134.26,134.41,134.23,134.3,4900.0,107.6164,107.7366,107.5924,107.6485,4900.0
2015-03-17 11:40:00,134.3,134.41,134.26,134.26,5100.0,107.6485,107.7366,107.6164,107.6164,5100.0
2015-03-17 11:50:00,134.26,134.37,134.17,134.37,5000.0,107.6164,107.7046,107.5443,107.7046,5000.0
2015-03-17 12:00:00,134.4,134.4,134.15,134.29,3900.0,107.7286,107.7286,107.5282,107.6405,3900.0
2015-03-17 12:10:00,134.29,134.31,134.19,134.27,3600.0,107.6405,107.6565,107.5603,107.6244,3600.0
2015-03-17 12:20:00,134.26,134.36,134.13,134.28,4700.0,107.6164,107.6966,107.5122,107.6324,4700.0
2015-03-17 12:30:00,134.29,134.45,134.27,134.39,3400.0,107.6405,107.7687,107.6244,107.7206,3400.0
2015-03-17 12:40:00,134.39,134.54,134.33,134.52,4200.0,107.7206,107.8408,107.6725,107.8248,4200.0
2015-03-17 12:50:00,134.53,134.73,134.52,134.73,5400.0,107.8328,107.9931,107.8248,107.9931,5400.0
2015-03-17 13:00:00,134.72,134.72,134.53,134.69,3700.0,107.9851,107.9851,107.8328,107.9611,3700.0
2015-03-17 13:10:00,134.66,134.89,134.66,134.79,6000.0,107.937,108.1214,107.937,108.0412,6000.0
2015-03-17 13:20:00,134.8,134.8,134.7,134.74,5400.0,108.0492,108.0492,107.9691,108.0012,5400.0
2015-03-17 13:30:00,134.74,134.78,134.59,134.63,7100.0,108.0012,108.0332,107.8809,107.913,7100.0
2015-03-17 13:40:00,134.63,134.66,134.56,134.65,7600.0,107.913,107.937,107.8569,107.929,7600.0
2015-03-17 13:50:00,134.65,134.77,134.59,134.74,5800.0,107.929,108.0252,107.8809,108.0012,5800.0
2015-03-17 14:00:00,134.74,134.84,134.65,134.68,5600.0,108.0012,108.0813,107.929,107.9531,5600.0
2015-03-17 14:10:00,134.71,134.76,134.6,134.69,6600.0,107.9771,108.0172,107.8889,107.9611,6600.0
2015-03-17 14:20:00,134.7,134.72,134.47,134.54,7300.0,107.9691,107.9851,107.7847,107.8408,7300.0
2015-03-17 14:30:00,134.52,134.56,134.35,134.49,6900.0,107.8248,107.8569,107.6885,107.8008,6900.0
2015-03-17 14:40:00,134.43,134.53,134.39,134.4,4800.0,107.7527,107.8328,107.7206,107.7286,4800.0
2015-03-17 14:50:00,134.38,134.61,134.32,134.54,7400.0,107.7126,107.897,107.6645,107.8408,7400.0
2015-03-17 15:00:00,134.61,134.78,134.58,134.78,7600.0,107.897,108.0332,107.8729,108.0332,7600.0
2015-03-17 15:10:00,134.78,135.05,134.78,135.05,20400.0,108.0332,108.2496,108.0332,108.2496,20400.0
2015-03-17 15:20:00,135.05,135.08,134.98,135.07,29900.0,108.2496,108.2737,108.1935,108.2657,29900.0
2015-03-17 15:30:00,135.04,135.19,134.99,135.0,21800.0,108.2416,108.3619,108.2015,108.2096,21800.0
2015-03-17 15:40:00,135.0,135.05,134.88,135.01,21500.0,108.2096,108.2496,108.1134,108.2176,21500.0
2015-03-17 15:50:00,135.01,135.01,134.85,134.89,93200.0,108.2176,108.2176,108.0893,108.1214,93200.0
2015-03-18 09:30:00,134.58,134.84,134.4,134.8,17800.0,107.8729,108.0813,107.7286,108.0492,17800.0
2015-03-18 09:40:00,134.69,134.72,134.21,134.3,8000.0,107.9611,107.9851,107.5763,107.6485,8000.0
2015-03-18 09:50:00,134.34,134.44,133.77,134.0,16000.0,107.6805,107.7607,107.2236,107.408,16000.0
2015-03-18 10:00:00,134.01,134.59,134.01,134.5,5600.0,107.416,107.8809,107.416,107.8088,5600.0
2015-03-18 10:10:00,134.5,134.59,134.44,134.5,6000.0,107.8088,107.8809,107.7607,107.8088,6000.0
2015-03-18 10:20:00,134.45,134.49,134.34,134.38,8000.0,107.7687,107.8008,107.6805,107.7126,8000.0
2015-03-18 10:30:00,134.35,134.37,134.14,134.26,4300.0,107.6885,107.7046,107.5202,107.6164,4300.0
2015-03-18 10:40:00,134.26,134.3,134.11,134.28,9200.0,107.6164,107.6485,107.4962,107.6324,9200.0
2015-03-18 10:50:00,134.24,134.24,134.09,134.17,11700.0,107.6004,107.6004,107.4801,107.5443,11700.0
2015-03-18 11:00:00,134.2,134.2,133.95,134.01,6400.0,107.5683,107.5683,107.3679,107.416,6400.0
2015-03-18 11:10:00,133.97,133.97,133.75,133.92,11500.0,107.384,107.384,107.2076,107.3439,11500.0
2015-03-18 11:20:00,133.91,133.94,133.83,133.9,8400.0,107.3359,107.3599,107.2717,107.3278,8400.0
2015-03-18 11:30:00,133.82,133.88,133.8,133.82,4400.0,107.2637,107.3118,107.2477,107.2637,4400.0
2015-03-18 11:40:00,133.79,134.07,133.79,133.93,9800.0,107.2397,107.4641,107.2397,107.3519,9800.0
2015-03-18 11:50:00,133.94,134.12,133.94,134.1,7100.0,107.3599,107.5042,107.3599,107.4882,7100.0
2015-03-18 12:00:00,134.04,134.19,134.0,134.16,6700.0,107.4401,107.5603,107.408,107.5363,6700.0
2015-03-18 12:10:00,134.09,134.23,134.06,134.09,7200.0,107.4801,107.5924,107.4561,107.4801,7200.0
2015-03-18 12:20:00,134.08,134.24,134.05,134.19,11700.0,107.4721,107.6004,107.4481,107.5603,11700.0
2015-03-18 12:30:00,134.18,134.48,134.16,134.45,9100.0,107.5523,107.7927,107.5363,107.7687,9100.0
2015-03-18 12:40:00,134.42,134.55,134.38,134.51,11200.0,107.7447,107.8489,107.7126,107.8168,11200.0
2015-03-18 12:50:00,134.51,134.52,134.41,134.41,7400.0,107.8168,107.8248,107.7366,107.7366,7400.0
2015-03-18 13:00:00,134.43,134.51,134.22,134.4,4800.0,107.7527,107.8168,107.5843,107.7286,4800.0
2015-03-18 13:10:00,134.42,134.56,134.36,134.56,6800.0,107.7447,107.8569,107.6966,107.8569,6800.0
2015-03-18 13:20:00,134.54,134.6,134.44,134.44,7600.0,107.8408,107.8889,107.7607,107.7607,7600.0
2015-03-18 13:30:00,134.39,134.47,134.25,134.27,9400.0,107.7206,107.7847,107.6084,107.6244,9400.0
2015-03-18 13:40:00,134.31,134.39,134.25,134.36,5700.0,107.6565,107.7206,107.6084,107.6966,5700.0
2015-03-18 13:50:00,134.35,134.73,134.29,134.69,16600.0,107.6885,107.9931,107.6405,107.9611,16600.0
2015-03-18 14:00:00,134.69,135.94,134.29,134.93,59800.0,107.9611,108.963,107.6405,108.1534,59800.0
2015-03-18 14:10:00,134.92,135.94,134.86,135.74,27800.0,108.1454,108.963,108.0973,108.8027,27800.0
2015-03-18 14:20:00,135.72,136.01,135.6,135.92,84800.0,108.7867,109.0191,108.6905,108.947,84800.0
2015-03-18 14:30:00,135.91,136.49,135.88,136.17,21100.0,108.939,109.4039,108.9149,109.1474,21100.0
2015-03-18 14:40:00,136.2,136.44,136.11,136.21,17700.0,109.1714,109.3638,109.0993,109.1794,17700.0
2015-03-18 14:50:00,136.15,136.18,135.88,135.88,24900.0,109.1313,109.1554,108.9149,108.9149,24900.0
2015-03-18 15:00:00,135.87,136.36,135.85,136.28,40500.0,108.9069,109.2997,108.8909,109.2355,40500.0
2015-03-18 15:10:00,136.3,136.41,136.01,136.09,109900.0,109.2516,109.3397,109.0191,109.0832,109900.0
2015-03-18 15:20:00,136.08,136.08,135.38,135.38,41300.0,109.0752,109.0752,108.5141,108.5141,41300.0
2015-03-18 15:30:00,135.43,135.51,135.12,135.27,56400.0,108.5542,108.6183,108.3057,108.426,56400.0
2015-03-18 15:40:00,135.28,135.39,135.13,135.13,52300.0,108.434,108.5222,108.3138,108.3138,52300.0
2015-03-18 15:50:00,135.15,135.41,135.12,135.37,71400.0,108.3298,108.5382,108.3057,108.5061,71400.0
2015-03-19 09:30:00,135.1,135.34,134.27,134.44,13100.0,108.2897,108.4821,107.6244,107.7607,13100.0
2015-03-19 09:40:00,134.53,134.53,133.83,134.06,26000.0,107.8328,107.8328,107.2717,107.4561,26000.0
2015-03-19 09:50:00,134.06,134.24,133.9,134.01,22700.0,107.4561,107.6004,107.3278,107.416,22700.0
2015-03-19 10:00:00,134.05,134.12,133.88,134.05,20900.0,107.4481,107.5042,107.3118,107.4481,20900.0
2015-03-19 10:10:00,134.05,134.37,133.93,134.28,13400.0,107.4481,107.7046,107.3519,107.6324,13400.0
2015-03-19 10:20:00,134.24,134.44,133.99,133.99,16200.0,107.6004,107.7607,107.4,107.4,16200.0
2015-03-19 10:30:00,133.99,134.16,133.94,134.05,20700.0,107.4,107.5363,107.3599,107.4481,20700.0
2015-03-19 10:40:00,134.03,134.03,133.65,133.65,10100.0,107.4321,107.4321,107.1275,107.1275,10100.0
2015-03-19 10:50:00,133.61,133.69,133.53,133.64,15700.0,107.0954,107.1595,107.0313,107.1194,15700.0
2015-03-19 11:00:00,133.69,133.88,133.63,133.75,11700.0,107.1595,107.3118,107.1114,107.2076,11700.0
2015-03-19 11:10:00,133.78,133.81,133.64,133.7,24600.0,107.2317,107.2557,107.1194,107.1675,24600.0
2015-03-19 11:20:00,133.69,133.72,133.38,133.38,23800.0,107.1595,107.1836,106.911,106.911,23800.0
2015-03-19 11:30:00,133.4,133.4,133.13,133.27,19100.0,106.9271,106.9271,106.7107,106.8229,19100.0
2015-03-19 11:40:00,133.29,133.32,132.76,132.9,16700.0,106.8389,106.8629,106.4141,106.5263,16700.0
2015-03-19 11:50:00,132.89,133.02,132.72,133.02,12400.0,106.5183,106.6225,106.382,106.6225,12400.0
2015-03-19 12:00:00,133.02,133.05,132.9,133.05,15100.0,106.6225,106.6465,106.5263,106.6465,15100.0
2015-03-19 12:10:00,132.98,133.07,132.87,133.01,10100.0,106.5904,106.6626,106.5022,106.6145,10100.0
2015-03-19 12:20:00,133.01,133.34,132.94,133.29,11300.0,106.6145,106.879,106.5584,106.8389,11300.0
2015-03-19 12:30:00,133.29,133.4,133.07,133.07,13500.0,106.8389,106.9271,106.6626,106.6626,13500.0
2015-03-19 12:40:00,133.07,133.19,133.02,133.14,12500.0,106.6626,106.7587,106.6225,106.7187,12500.0
2015-03-19 12:50:00,133.13,133.15,132.96,133.06,20500.0,106.7107,106.7267,106.5744,106.6545,20500.0
2015-03-19 13:00:00,133.01,133.18,132.86,133.09,9100.0,106.6145,106.7507,106.4942,106.6786,9100.0
2015-03-19 13:10:00,133.11,133.24,133.08,133.24,23900.0,106.6946,106.7988,106.6706,106.7988,23900.0
2015-03-19 13:20:00,133.25,133.6,133.25,133.55,5900.0,106.8068,107.0874,106.8068,107.0473,5900.0
2015-03-19 13:30:00,133.54,133.55,133.41,133.42,8900.0,107.0393,107.0473,106.9351,106.9431,8900.0
2015-03-19 13:40:00,133.39,133.5,133.35,133.42,6400.0,106.9191,107.0072,106.887,106.9431,6400.0
2015-03-19 13:50:00,133.41,133.48,133.26,133.35,10000.0,106.9351,106.9912,106.8149,106.887,10000.0
2015-03-19 14:00:00,133.35,133.46,133.3,133.44,10800.0,106.887,106.9752,106.8469,106.9591,10800.0
2015-03-19 14:10:00,133.43,133.56,133.2,133.27,11100.0,106.9511,107.0553,106.7668,106.8229,11100.0
2015-03-19 14:20:00,133.24,133.24,133.11,133.21,10900.0,106.7988,106.7988,106.6946,106.7748,10900.0
2015-03-19 14:30:00,133.22,133.39,133.15,133.38,26600.0,106.7828,106.9191,106.7267,106.911,26600.0
2015-03-19 14:40:00,133.4,133.61,133.28,133.56,18500.0,106.9271,107.0954,106.8309,107.0553,18500.0
2015-03-19 14:50:00,133.58,133.63,133.36,133.53,14000.0,107.0714,107.1114,106.895,107.0313,14000.0
2015-03-19 15:00:00,133.53,133.6,133.4,133.42,26700.0,107.0313,107.0874,106.9271,106.9431,26700.0
2015-03-19 15:10:00,133.42,133.51,133.31,133.44,25200.0,106.9431,107.0152,106.8549,106.9591,25200.0
2015-03-19 15:20:00,133.46,133.52,133.27,133.49,26600.0,106.9752,107.0233,106.8229,106.9992,26600.0
2015-03-19 15:30:00,133.48,133.73,133.38,133.67,32200.0,106.9912,107.1916,106.911,107.1435,32200.0
2015-03-19 15:40:00,133.68,133.68,133.32,133.38,32200.0,107.1515,107.1515,106.8629,106.911,32200.0
2015-03-19 15:50:00,133.39,133.49,133.32,133.35,102500.0,106.9191,106.9992,106.8629,106.887,102500.0
2015-03-20 09:30:00,134.23,134.58,133.75,134.22,175100.0,107.5924,107.8729,107.2076,107.5843,175100.0
2015-03-20 09:40:00,134.27,134.98,134.25,134.9,23000.0,107.6244,108.1935,107.6084,108.1294,23000.0
2015-03-20 09:50:00,134.83,135.13,134.73,134.85,14100.0,108.0733,108.3138,107.9931,108.0893,14100.0
2015-03-20 10:00:00,134.86,135.0,134.83,134.99,15300.0,108.0973,108.2096,108.0733,108.2015,15300.0
2015-03-20 10:10:00,135.02,135.07,134.75,134.87,11600.0,108.2256,108.2657,108.0092,108.1054,11600.0
2015-03-20 10:20:00,134.82,135.04,134.82,135.04,12200.0,108.0653,108.2416,108.0653,108.2416,12200.0
2015-03-20 10:30:00,135.06,135.51,135.0,135.51,26600.0,108.2576,108.6183,108.2096,108.6183,26600.0
2015-03-20 10:40:00,135.54,136.05,135.54,135.73,22500.0,108.6424,109.0512,108.6424,108.7947,22500.0
2015-03-20 10:50:00,135.78,136.01,135.7,135.86,16500.0,108.8348,109.0191,108.7706,108.8989,16500.0
2015-03-20 11:00:00,135.86,136.19,135.85,135.99,22300.0,108.8989,109.1634,108.8909,109.0031,22300.0
2015-03-20 11:10:00,135.95,136.0,135.84,135.98,11300.0,108.971,109.0111,108.8829,108.9951,11300.0
2015-03-20 11:20:00,135.98,136.26,135.94,136.25,18700.0,108.9951,109.2195,108.963,109.2115,18700.0
2015-03-20 11:30:00,136.2,136.21,135.94,135.96,10300.0,109.1714,109.1794,108.963,108.979,10300.0
2015-03-20 11:40:00,135.94,136.13,135.94,136.05,18400.0,108.963,109.1153,108.963,109.0512,18400.0
2015-03-20 11:50:00,136.02,136.17,135.89,136.11,31600.0,109.0271,109.1474,108.9229,109.0993,31600.0
2015-03-20 12:00:00,136.11,136.4,136.11,136.29,61200.0,109.0993,109.3317,109.0993,109.2436,61200.0
2015-03-20 12:10:00,136.25,136.39,136.23,136.33,18900.0,109.2115,109.3237,109.1955,109.2756,18900.0
2015-03-20 12:20:00,136.31,136.32,136.14,136.16,9900.0,109.2596,109.2676,109.1233,109.1394,9900.0
2015-03-20 12:30:00,136.19,136.42,136.16,136.35,16000.0,109.1634,109.3478,109.1394,109.2917,16000.0
2015-03-20 12:40:00,136.31,136.5,136.3,136.45,16200.0,109.2596,109.4119,109.2516,109.3718,16200.0
2015-03-20 12:50:00,136.44,136.56,136.38,136.56,8600.0,109.3638,109.46,109.3157,109.46,8600.0
2015-03-20 13:00:00,136.59,136.66,136.53,136.54,7100.0,109.484,109.5401,109.4359,109.4439,7100.0
2015-03-20 13:10:00,136.54,136.61,136.42,136.51,24600.0,109.4439,109.5001,109.3478,109.4199,24600.0
2015-03-20 13:20:00,136.47,136.49,136.39,136.42,5700.0,109.3878,109.4039,109.3237,109.3478,5700.0
2015-03-20 13:30:00,136.42,136.53,136.42,136.5,5100.0,109.3478,109.4359,109.3478,109.4119,5100.0
2015-03-20 13:40:00,136.49,136.56,136.46,136.48,12800.0,109.4039,109.46,109.3798,109.3959,12800.0
2015-03-20 13:50:00,136.49,136.55,136.44,136.49,7000.0,109.4039,109.452,109.3638,109.4039,7000.0
2015-03-20 14:00:00,136.51,136.61,136.47,136.48,15300.0,109.4199,109.5001,109.3878,109.3959,15300.0
2015-03-20 14:10:00,136.47,136.59,136.39,136.58,6900.0,109.3878,109.484,109.3237,109.476,6900.0
2015-03-20 14:20:00,136.56,136.57,136.47,136.48,8500.0,109.46,109.468,109.3878,109.3959,8500.0
2015-03-20 14:30:00,136.49,136.66,136.44,136.66,9400.0,109.4039,109.5401,109.3638,109.5401,9400.0
2015-03-20 14:40:00,136.61,136.61,136.49,136.6,11100.0,109.5001,109.5001,109.4039,109.492,11100.0
2015-03-20 14:50:00,136.61,136.67,136.5,136.63,14300.0,109.5001,109.5481,109.4119,109.5161,14300.0
2015-03-20 15:00:00,136.66,136.68,136.59,136.65,12600.0,109.5401,109.5562,109.484,109.5321,12600.0
2015-03-20 15:10:00,136.67,136.69,136.21,136.25,10900.0,109.5481,109.5642,109.1794,109.2115,10900.0
2015-03-20 15:20:00,136.23,136.33,135.92,136.22,43000.0,109.1955,109.2756,108.947,109.1874,43000.0
2015-03-20 15:30:00,136.21,136.43,136.17,136.42,26300.0,109.1794,109.3558,109.1474,109.3478,26300.0
2015-03-20 15:40:00,136.43,136.58,136.33,136.47,31100.0,109.3558,109.476,109.2756,109.3878,31100.0
2015-03-20 15:50:00,136.47,136.5,136.19,136.21,92900.0,109.3878,109.4119,109.1634,109.1794,92900.0
2015-03-23 09:30:00,136.52,136.85,136.26,136.85,26800.0,109.4279,109.6924,109.2195,109.6924,26800.0
2015-03-23 09:40:00,136.73,136.99,136.61,136.65,9700.0,109.5962,109.8046,109.5001,109.5321,9700.0
2015-03-23 09:50:00,136.61,136.67,136.25,136.35,20700.0,109.5001,109.5481,109.2115,109.2917,20700.0
2015-03-23 10:00:00,136.32,136.33,136.08,136.27,12100.0,109.2676,109.2756,109.0752,109.2275,12100.0
2015-03-23 10:10:00,136.23,136.49,136.17,136.17,14400.0,109.1955,109.4039,109.1474,109.1474,14400.0
2015-03-23 10:20:00,136.19,136.21,135.88,135.9,14000.0,109.1634,109.1794,108.9149,108.931,14000.0
2015-03-23 10:30:00,135.84,135.94,135.68,135.8,13700.0,108.8829,108.963,108.7546,108.8508,13700.0
2015-03-23 10:40:00,135.81,135.81,135.68,135.8,9100.0,108.8588,108.8588,108.7546,108.8508,9100.0
2015-03-23 10:50:00,135.84,135.93,135.76,135.93,12500.0,108.8829,108.955,108.8187,108.955,12500.0
2015-03-23 11:00:00,135.87,135.88,135.73,135.75,13100.0,108.9069,108.9149,108.7947,108.8107,13100.0
2015-03-23 11:10:00,135.73,135.75,135.65,135.69,18500.0,108.7947,108.8107,108.7306,108.7626,18500.0
2015-03-23 11:20:00,135.69,135.69,135.42,135.42,10600.0,108.7626,108.7626,108.5462,108.5462,10600.0
2015-03-23 11:30:00,135.47,135.49,135.34,135.44,8300.0,108.5863,108.6023,108.4821,108.5622,8300.0
2015-03-23 11:40:00,135.46,135.49,135.27,135.29,17000.0,108.5783,108.6023,108.426,108.442,17000.0
2015-03-23 11:50:00,135.29,135.48,135.29,135.48,6900.0,108.442,108.5943,108.442,108.5943,6900.0
2015-03-23 12:00:00,135.47,135.56,135.39,135.53,5900.0,108.5863,108.6584,108.5222,108.6344,5900.0
2015-03-23 12:10:00,135.56,135.59,135.42,135.42,6400.0,108.6584,108.6825,108.5462,108.5462,6400.0
2015-03-23 12:20:00,135.46,135.49,135.17,135.28,26100.0,108.5783,108.6023,108.3458,108.434,26100.0
2015-03-23 12:30:00,135.33,135.61,135.33,135.6,7800.0,108.4741,108.6985,108.4741,108.6905,7800.0
2015-03-23 12:40:00,135.63,135.75,135.63,135.75,9600.0,108.7145,108.8107,108.7145,108.8107,9600.0
2015-03-23 12:50:00,135.76,135.83,135.71,135.74,7600.0,108.8187,108.8748,108.7787,108.8027,7600.0
2015-03-23 13:00:00,135.72,135.79,135.67,135.79,22800.0,108.7867,108.8428,108.7466,108.8428,22800.0
2015-03-23 13:10:00,135.77,135.88,135.74,135.85,5000.0,108.8268,108.9149,108.8027,108.8909,5000.0
2015-03-23 13:20:00,135.83,135.83,135.69,135.69,5200.0,108.8748,108.8748,108.7626,108.7626,5200.0
2015-03-23 13:30:00,135.68,135.69,135.53,135.64,12300.0,108.7546,108.7626,108.6344,108.7225,12300.0
2015-03-23 13:40:00,135.64,135.72,135.57,135.64,8100.0,108.7225,108.7867,108.6664,108.7225,8100.0
2015-03-23 13:50:00,135.64,135.79,135.6,135.73,10900.0,108.7225,108.8428,108.6905,108.7947,10900.0
2015-03-23 14:00:00,135.7,135.8,135.65,135.75,8100.0,108.7706,108.8508,108.7306,108.8107,8100.0
2015-03-23 14:10:00,135.71,135.72,135.52,135.55,7600.0,108.7787,108.7867,108.6264,108.6504,7600.0
2015-03-23 14:20:00,135.56,135.61,135.51,135.51,12300.0,108.6584,108.6985,108.6183,108.6183,12300.0
2015-03-23 14:30:00,135.5,135.57,135.39,135.56,11200.0,108.6103,108.6664,108.5222,108.6584,11200.0
2015-03-23 14:40:00,135.56,135.71,135.55,135.6,11100.0,108.6584,108.7787,108.6504,108.6905,11100.0
2015-03-23 14:50:00,135.6,135.65,135.53,135.55,8200.0,108.6905,108.7306,108.6344,108.6504,8200.0
2015-03-23 15:00:00,135.56,135.64,135.54,135.59,12500.0,108.6584,108.7225,108.6424,108.6825,12500.0
2015-03-23 15:10:00,135.62,135.62,135.48,135.59,15000.0,108.7065,108.7065,108.5943,108.6825,15000.0
2015-03-23 15:20:00,135.6,135.72,135.54,135.57,17300.0,108.6905,108.7867,108.6424,108.6664,17300.0
2015-03-23 15:30:00,135.58,135.58,135.49,135.56,16600.0,108.6745,108.6745,108.6023,108.6584,16600.0
2015-03-23 15:40:00,135.56,135.58,135.39,135.43,20000.0,108.6584,108.6745,108.5222,108.5542,20000.0
2015-03-23 15:50:00,135.43,135.43,135.01,135.01,74700.0,108.5542,108.5542,108.2176,108.2176,74700.0
2015-03-24 09:30:00,134.57,135.24,134.06,134.36,15900.0,107.8649,108.4019,107.4561,107.6966,15900.0
2015-03-24 09:40:00,134.25,134.25,133.66,133.97,17600.0,107.6084,107.6084,107.1355,107.384,17600.0
2015-03-24 09:50:00,133.93,134.08,133.77,133.87,18000.0,107.3519,107.4721,107.2236,107.3038,18000.0
2015-03-24 10:00:00,133.91,134.47,133.91,134.42,9300.0,107.3359,107.7847,107.3359,107.7447,9300.0
2015-03-24 10:10:00,134.39,134.52,134.34,134.43,13200.0,107.7206,107.8248,107.6805,107.7527,13200.0
2015-03-24 10:20:00,134.4,134.44,133.97,134.16,11200.0,107.7286,107.7607,107.384,107.5363,11200.0
2015-03-24 10:30:00,134.18,134.25,133.96,133.98,7400.0,107.5523,107.6084,107.3759,107.392,7400.0
2015-03-24 10:40:00,134.03,134.17,134.0,134.1,6900.0,107.4321,107.5443,107.408,107.4882,6900.0
2015-03-24 10:50:00,134.03,134.23,134.03,134.08,35700.0,107.4321,107.5924,107.4321,107.4721,35700.0
2015-03-24 11:00:00,134.08,134.3,133.93,134.25,10500.0,107.4721,107.6485,107.3519,107.6084,10500.0
2015-03-24 11:10:00,134.25,134.39,134.22,134.31,24200.0,107.6084,107.7206,107.5843,107.6565,24200.0
2015-03-24 11:20:00,134.31,134.33,134.15,134.19,24600.0,107.6565,107.6725,107.5282,107.5603,24600.0
2015-03-24 11:30:00,134.2,134.42,134.19,134.27,16700.0,107.5683,107.7447,107.5603,107.6244,16700.0
2015-03-24 11:40:00,134.27,134.31,134.09,134.09,7700.0,107.6244,107.6565,107.4801,107.4801,7700.0
2015-03-24 11:50:00,134.12,134.37,134.09,134.17,13900.0,107.5042,107.7046,107.4801,107.5443,13900.0
2015-03-24 12:00:00,134.13,134.18,134.08,134.14,9900.0,107.5122,107.5523,107.4721,107.5202,9900.0
2015-03-24 12:10:00,134.14,134.27,134.05,134.2,8900.0,107.5202,107.6244,107.4481,107.5683,8900.0
2015-03-24 12:20:00,134.19,134.19,134.05,134.06,7600.0,107.5603,107.5603,107.4481,107.4561,7600.0
2015-03-24 12:30:00,134.06,134.11,133.85,133.85,7300.0,107.4561,107.4962,107.2878,107.2878,7300.0
2015-03-24 12:40:00,133.84,133.89,133.72,133.79,15100.0,107.2798,107.3198,107.1836,107.2397,15100.0
2015-03-24 12:50:00,133.74,133.97,133.72,133.81,15200.0,107.1996,107.384,107.1836,107.2557,15200.0
2015-03-24 13:00:00,133.77,133.91,133.77,133.89,13300.0,107.2236,107.3359,107.2236,107.3198,13300.0
2015-03-24 13:10:00,133.87,133.93,133.7,133.93,11300.0,107.3038,107.3519,107.1675,107.3519,11300.0
2015-03-24 13:20:00,133.89,133.95,133.61,133.66,9700.0,107.3198,107.3679,107.0954,107.1355,9700.0
2015-03-24 13:30:00,133.66,133.85,133.66,133.82,10000.0,107.1355,107.2878,107.1355,107.2637,10000.0
2015-03-24 13:40:00,133.78,133.93,133.69,133.72,12900.0,107.2317,107.3519,107.1595,107.1836,12900.0
2015-03-24 13:50:00,133.72,133.91,133.71,133.81,10200.0,107.1836,107.3359,107.1756,107.2557,10200.0
2015-03-24 14:00:00,133.75,133.75,133.55,133.72,9800.0,107.2076,107.2076,107.0473,107.1836,9800.0
2015-03-24 14:10:00,133.73,133.81,133.45,133.45,12000.0,107.1916,107.2557,106.9671,106.9671,12000.0
2015-03-24 14:20:00,133.4,133.6,133.4,133.5,11900.0,106.9271,107.0874,106.9271,107.0072,11900.0
2015-03-24 14:30:00,133.49,133.6,133.33,133.58,13600.0,106.9992,107.0874,106.871,107.0714,13600.0
2015-03-24 14:40:00,133.57,133.68,133.43,133.68,13900.0,107.0633,107.1515,106.9511,107.1515,13900.0
2015-03-24 14:50:00,133.7,133.75,133.61,133.65,11500.0,107.1675,107.2076,107.0954,107.1275,11500.0
2015-03-24 15:00:00,133.66,133.83,133.58,133.78,15900.0,107.1355,107.2717,107.0714,107.2317,15900.0
2015-03-24 15:10:00,133.78,133.78,133.66,133.77,12200.0,107.2317,107.2317,107.1355,107.2236,12200.0
2015-03-24 15:20:00,133.75,133.78,133.4,133.4,35900.0,107.2076,107.2317,106.9271,106.9271,35900.0
2015-03-24 15:30:00,133.37,133.6,133.37,133.44,19300.0,106.903,107.0874,106.903,106.9591,19300.0
2015-03-24 15:40:00,133.46,133.53,133.24,133.27,26400.0,106.9752,107.0313,106.7988,106.8229,26400.0
2015-03-24 15:50:00,133.29,133.36,133.09,133.1,58600.0,106.8389,106.895,106.6786,106.6866,58600.0
2015-03-25 09:30:00,132.97,133.25,132.52,132.59,26400.0,106.5824,106.8068,106.2217,106.2778,26400.0
2015-03-25 09:40:00,132.58,132.68,132.3,132.45,16800.0,106.2698,106.35,106.0454,106.1656,16800.0
2015-03-25 09:50:00,132.44,132.7,132.38,132.6,26400.0,106.1576,106.366,106.1095,106.2858,26400.0
2015-03-25 10:00:00,132.52,132.77,132.52,132.55,23500.0,106.2217,106.4221,106.2217,106.2458,23500.0
2015-03-25 10:10:00,132.57,132.63,132.24,132.43,11800.0,106.2618,106.3099,105.9973,106.1496,11800.0
2015-03-25 10:20:00,132.42,132.56,132.33,132.41,15100.0,106.1416,106.2538,106.0694,106.1335,15100.0
2015-03-25 10:30:00,132.38,132.41,132.24,132.24,13000.0,106.1095,106.1335,105.9973,105.9973,13000.0
2015-03-25 10:40:00,132.18,132.21,131.91,132.0,11500.0,105.9492,105.9732,105.7328,105.8049,11500.0
2015-03-25 10:50:00,132.02,132.31,132.01,132.3,8200.0,105.8209,106.0534,105.8129,106.0454,8200.0
2015-03-25 11:00:00,132.35,132.4,132.13,132.13,18600.0,106.0854,106.1255,105.9091,105.9091,18600.0
2015-03-25 11:10:00,132.21,132.24,131.97,132.15,8800.0,105.9732,105.9973,105.7809,105.9251,8800.0
2015-03-25 11:20:00,132.19,132.25,132.01,132.18,8500.0,105.9572,106.0053,105.8129,105.9492,8500.0
2015-03-25 11:30:00,132.15,132.16,131.44,131.44,16300.0,105.9251,105.9331,105.356,105.356,16300.0
2015-03-25 11:40:00,131.44,131.49,131.17,131.33,23400.0,105.356,105.3961,105.1396,105.2679,23400.0
2015-03-25 11:50:00,131.3,131.33,131.01,131.12,19500.0,105.2438,105.2679,105.0114,105.0995,19500.0
2015-03-25 12:00:00,131.12,131.24,131.0,131.05,14600.0,105.0995,105.1957,105.0033,105.0434,14600.0
2015-03-25 12:10:00,131.03,131.18,131.0,131.06,12600.0,105.0274,105.1476,105.0033,105.0514,12600.0
2015-03-25 12:20:00,131.08,131.08,130.76,130.99,11700.0,105.0675,105.0675,104.811,104.9953,11700.0
2015-03-25 12:30:00,130.95,130.98,130.79,130.98,8900.0,104.9633,104.9873,104.835,104.9873,8900.0
2015-03-25 12:40:00,130.98,130.99,130.73,130.88,7200.0,104.9873,104.9953,104.7869,104.9072,7200.0
2015-03-25 12:50:00,130.83,131.11,130.79,131.11,8800.0,104.8671,105.0915,104.835,105.0915,8800.0
2015-03-25 13:00:00,131.05,131.09,130.96,131.01,6700.0,105.0434,105.0755,104.9713,105.0114,6700.0
2015-03-25 13:10:00,130.98,130.98,130.74,130.92,9100.0,104.9873,104.9873,104.7949,104.9392,9100.0
2015-03-25 13:20:00,130.93,131.17,130.79,131.15,12600.0,104.9472,105.1396,104.835,105.1236,12600.0
2015-03-25 13:30:00,131.12,131.26,131.03,131.21,19900.0,105.0995,105.2118,105.0274,105.1717,19900.0
2015-03-25 13:40:00,131.19,131.39,131.19,131.36,16300.0,105.1556,105.316,105.1556,105.2919,16300.0
2015-03-25 13:50:00,131.36,131.4,131.25,131.32,18500.0,105.2919,105.324,105.2037,105.2598,18500.0
2015-03-25 14:00:00,131.31,131.4,131.16,131.18,13600.0,105.2518,105.324,105.1316,105.1476,13600.0
2015-03-25 14:10:00,131.17,131.24,131.0,131.05,13200.0,105.1396,105.1957,105.0033,105.0434,13200.0
2015-03-25 14:20:00,131.09,131.09,130.96,131.07,7800.0,105.0755,105.0755,104.9713,105.0595,7800.0
2015-03-25 14:30:00,131.07,131.1,130.99,131.05,16700.0,105.0595,105.0835,104.9953,105.0434,16700.0
2015-03-25 14:40:00,131.05,131.05,130.8,130.9,9000.0,105.0434,105.0434,104.843,104.9232,9000.0
2015-03-25 14:50:00,130.89,131.12,130.88,130.91,12300.0,104.9152,105.0995,104.9072,104.9312,12300.0
2015-03-25 15:00:00,130.89,130.9,130.76,130.84,18400.0,104.9152,104.9232,104.811,104.8751,18400.0
2015-03-25 15:10:00,130.82,130.98,130.76,130.78,17300.0,104.8591,104.9873,104.811,104.827,17300.0
2015-03-25 15:20:00,130.84,130.86,130.69,130.72,13800.0,104.8751,104.8911,104.7549,104.7789,13800.0
2015-03-25 15:30:00,130.74,130.85,130.64,130.84,16800.0,104.7949,104.8831,104.7148,104.8751,16800.0
2015-03-25 15:40:00,130.85,130.89,130.63,130.7,33000.0,104.8831,104.9152,104.7068,104.7629,33000.0
2015-03-25 15:50:00,130.68,130.74,130.52,130.53,88700.0,104.7469,104.7949,104.6186,104.6266,88700.0
2015-03-26 09:30:00,129.77,129.99,129.18,129.53,54600.0,104.0174,104.1938,103.5445,103.8251,54600.0
2015-03-26 09:40:00,129.49,130.0,129.42,129.91,28000.0,103.793,104.2018,103.7369,104.1297,28000.0
2015-03-26 09:50:00,130.0,130.3,129.84,129.84,25200.0,104.2018,104.4423,104.0735,104.0735,25200.0
2015-03-26 10:00:00,129.74,129.84,129.52,129.59,15000.0,103.9934,104.0735,103.817,103.8732,15000.0
2015-03-26 10:10:00,129.56,129.74,129.5,129.5,16200.0,103.8491,103.9934,103.801,103.801,16200.0
2015-03-26 10:20:00,129.53,130.16,129.53,130.15,8600.0,103.8251,104.33,103.8251,104.322,8600.0
2015-03-26 10:30:00,130.14,130.56,130.05,130.4,10400.0,104.314,104.6507,104.2419,104.5224,10400.0
2015-03-26 10:40:00,130.39,130.7,130.37,130.47,13500.0,104.5144,104.7629,104.4984,104.5785,13500.0
2015-03-26 10:50:00,130.48,130.75,130.47,130.75,8400.0,104.5865,104.803,104.5785,104.803,8400.0
2015-03-26 11:00:00,130.74,130.76,130.6,130.65,14000.0,104.7949,104.811,104.6827,104.7228,14000.0
2015-03-26 11:10:00,130.65,130.72,130.44,130.47,7100.0,104.7228,104.7789,104.5545,104.5785,7100.0
2015-03-26 11:20:00,130.4,130.78,130.39,130.78,8000.0,104.5224,104.827,104.5144,104.827,8000.0
2015-03-26 11:30:00,130.71,130.93,130.68,130.84,9100.0,104.7709,104.9472,104.7469,104.8751,9100.0
2015-03-26 11:40:00,130.91,131.03,130.91,131.0,17400.0,104.9312,105.0274,104.9312,105.0033,17400.0
2015-03-26 11:50:00,131.02,131.22,130.95,131.2,22300.0,105.0194,105.1797,104.9633,105.1637,22300.0
2015-03-26 12:00:00,131.19,131.22,131.02,131.14,13500.0,105.1556,105.1797,105.0194,105.1156,13500.0
2015-03-26 12:10:00,131.12,131.18,131.04,131.07,24200.0,105.0995,105.1476,105.0354,105.0595,24200.0
2015-03-26 12:20:00,131.1,131.13,130.87,130.96,10200.0,105.0835,105.1075,104.8991,104.9713,10200.0
2015-03-26 12:30:00,130.96,131.07,130.95,131.06,13100.0,104.9713,105.0595,104.9633,105.0514,13100.0
2015-03-26 12:40:00,131.04,131.22,130.95,131.16,11100.0,105.0354,105.1797,104.9633,105.1316,11100.0
2015-03-26 12:50:00,131.2,131.37,131.2,131.3,17300.0,105.1637,105.2999,105.1637,105.2438,17300.0
2015-03-26 13:00:00,131.27,131.27,131.03,131.09,4600.0,105.2198,105.2198,105.0274,105.0755,4600.0
2015-03-26 13:10:00,131.08,131.08,130.71,130.87,7300.0,105.0675,105.0675,104.7709,104.8991,7300.0
2015-03-26 13:20:00,130.87,131.09,130.78,131.04,4400.0,104.8991,105.0755,104.827,105.0354,4400.0
2015-03-26 13:30:00,131.04,131.17,131.0,131.02,8000.0,105.0354,105.1396,105.0033,105.0194,8000.0
2015-03-26 13:40:00,131.07,131.3,131.07,131.21,7800.0,105.0595,105.2438,105.0595,105.1717,7800.0
2015-03-26 13:50:00,131.24,131.4,131.24,131.27,9600.0,105.1957,105.324,105.1957,105.2198,9600.0
2015-03-26 14:00:00,131.28,131.3,131.14,131.14,10400.0,105.2278,105.2438,105.1156,105.1156,10400.0
2015-03-26 14:10:00,131.13,131.23,130.96,131.06,9800.0,105.1075,105.1877,104.9713,105.0514,9800.0
2015-03-26 14:20:00,131.05,131.09,130.83,130.83,9800.0,105.0434,105.0755,104.8671,104.8671,9800.0
2015-03-26 14:30:00,130.79,131.03,130.79,130.94,5500.0,104.835,105.0274,104.835,104.9553,5500.0
2015-03-26 14:40:00,130.95,131.09,130.84,130.84,12500.0,104.9633,105.0755,104.8751,104.8751,12500.0
2015-03-26 14:50:00,130.79,130.87,130.66,130.66,6900.0,104.835,104.8991,104.7308,104.7308,6900.0
2015-03-26 15:00:00,130.65,130.68,130.49,130.6,19900.0,104.7228,104.7469,104.5946,104.6827,19900.0
2015-03-26 15:10:00,130.61,130.62,130.4,130.41,11700.0,104.6907,104.6988,104.5224,104.5304,11700.0
2015-03-26 15:20:00,130.42,130.54,130.38,130.5,14100.0,104.5384,104.6346,104.5064,104.6026,14100.0
2015-03-26 15:30:00,130.46,130.82,130.38,130.59,16000.0,104.5705,104.8591,104.5064,104.6747,16000.0
2015-03-26 15:40:00,130.48,130.51,130.36,130.44,27900.0,104.5865,104.6106,104.4904,104.5545,27900.0
2015-03-26 15:50:00,130.42,130.59,130.24,130.27,79200.0,104.5384,104.6747,104.3942,104.4182,79200.0
2015-03-27 09:30:00,129.76,130.51,129.62,129.67,37500.0,104.0094,104.6106,103.8972,103.9373,37500.0
2015-03-27 09:40:00,129.57,129.76,129.43,129.65,18900.0,103.8571,104.0094,103.7449,103.9213,18900.0
2015-03-27 09:50:00,129.61,129.83,129.39,129.75,12800.0,103.8892,104.0655,103.7128,104.0014,12800.0
2015-03-27 10:00:00,129.82,129.89,129.59,129.75,28700.0,104.0575,104.1136,103.8732,104.0014,28700.0
2015-03-27 10:10:00,129.69,129.78,129.2,129.42,13600.0,103.9533,104.0255,103.5606,103.7369,13600.0
2015-03-27 10:20:00,129.51,129.79,129.51,129.61,9700.0,103.809,104.0335,103.809,103.8892,9700.0
2015-03-27 10:30:00,129.57,129.77,129.35,129.75,10100.0,103.8571,104.0174,103.6808,104.0014,10100.0
2015-03-27 10:40:00,129.83,129.85,129.6,129.78,15900.0,104.0655,104.0816,103.8812,104.0255,15900.0
2015-03-27 10:50:00,129.78,130.11,129.76,129.99,12800.0,104.0255,104.29,104.0094,104.1938,12800.0
2015-03-27 11:00:00,129.99,130.0,129.82,129.96,32600.0,104.1938,104.2018,104.0575,104.1697,32600.0
2015-03-27 11:10:00,129.94,130.05,129.87,129.92,5700.0,104.1537,104.2419,104.0976,104.1377,5700.0
2015-03-27 11:20:00,129.91,130.0,129.81,129.81,3800.0,104.1297,104.2018,104.0495,104.0495,3800.0
2015-03-27 11:30:00,129.83,129.9,129.72,129.77,4600.0,104.0655,104.1216,103.9774,104.0174,4600.0
2015-03-27 11:40:00,129.77,129.78,129.65,129.73,4600.0,104.0174,104.0255,103.9213,103.9854,4600.0
2015-03-27 11:50:00,129.72,129.74,129.37,129.41,9700.0,103.9774,103.9934,103.6968,103.7289,9700.0
2015-03-27 12:00:00,129.49,129.51,129.42,129.48,4800.0,103.793,103.809,103.7369,103.785,4800.0
2015-03-27 12:10:00,129.48,129.51,129.12,129.12,14400.0,103.785,103.809,103.4964,103.4964,14400.0
2015-03-27 12:20:00,129.13,129.25,128.96,129.06,9900.0,103.5044,103.6006,103.3682,103.4483,9900.0
2015-03-27 12:30:00,129.04,129.2,129.0,129.05,7000.0,103.4323,103.5606,103.4002,103.4403,7000.0
2015-03-27 12:40:00,129.09,129.22,128.84,128.84,15600.0,103.4724,103.5766,103.272,103.272,15600.0
2015-03-27 12:50:00,128.89,129.08,128.89,129.08,7800.0,103.3121,103.4644,103.3121,103.4644,7800.0
2015-03-27 13:00:00,129.11,129.11,128.91,128.96,9100.0,103.4884,103.4884,103.3281,103.3682,9100.0
2015-03-27 13:10:00,128.97,129.01,128.78,128.9,7900.0,103.3762,103.4083,103.2239,103.3201,7900.0
2015-03-27 13:20:00,128.9,129.0,128.88,128.88,11000.0,103.3201,103.4002,103.3041,103.3041,11000.0
2015-03-27 13:30:00,128.89,129.0,128.84,128.88,7500.0,103.3121,103.4002,103.272,103.3041,7500.0
2015-03-27 13:40:00,128.87,128.92,128.69,128.7,10100.0,103.296,103.3361,103.1518,103.1598,10100.0
2015-03-27 13:50:00,128.7,128.83,128.68,128.7,20200.0,103.1598,103.264,103.1437,103.1598,20200.0
2015-03-27 14:00:00,128.72,128.91,128.67,128.69,18000.0,103.1758,103.3281,103.1357,103.1518,18000.0
2015-03-27 14:10:00,128.69,128.84,128.5,128.58,18600.0,103.1518,103.272,102.9995,103.0636,18600.0
2015-03-27 14:20:00,128.59,128.69,128.49,128.65,16100.0,103.0716,103.1518,102.9915,103.1197,16100.0
2015-03-27 14:30:00,128.65,128.76,128.59,128.68,15800.0,103.1197,103.2079,103.0716,103.1437,15800.0
2015-03-27 14:40:00,128.67,128.73,128.61,128.73,14700.0,103.1357,103.1838,103.0876,103.1838,14700.0
2015-03-27 14:50:00,128.78,128.82,128.75,128.76,13400.0,103.2239,103.256,103.1999,103.2079,13400.0
2015-03-27 15:00:00,128.81,128.98,128.78,128.89,34900.0,103.2479,103.3842,103.2239,103.3121,34900.0
2015-03-27 15:10:00,128.88,128.9,128.62,128.67,21900.0,103.3041,103.3201,103.0957,103.1357,21900.0
2015-03-27 15:20:00,128.64,128.84,128.64,128.74,17500.0,103.1117,103.272,103.1117,103.1918,17500.0
2015-03-27 15:30:00,128.76,129.03,128.73,129.0,26900.0,103.2079,103.4243,103.1838,103.4002,26900.0
2015-03-27 15:40:00,128.97,129.04,128.82,128.89,50600.0,103.3762,103.4323,103.256,103.3121,50600.0
2015-03-27 15:50:00,128.89,129.12,128.89,129.02,114300.0,103.3121,103.4964,103.3121,103.4163,114300.0
2015-03-30 09:30:00,130.06,130.69,130.06,130.68,14700.0,104.2499,104.7549,104.2499,104.7469,14700.0
2015-03-30 09:40:00,130.71,131.32,130.7,131.04,26400.0,104.7709,105.2598,104.7629,105.0354,26400.0
2015-03-30 09:50:00,131.07,131.14,130.67,131.04,17100.0,105.0595,105.1156,104.7388,105.0354,17100.0
2015-03-30 10:00:00,131.06,131.17,130.92,130.99,24800.0,105.0514,105.1396,104.9392,104.9953,24800.0
2015-03-30 10:10:00,130.95,131.09,130.91,131.06,19100.0,104.9633,105.0755,104.9312,105.0514,19100.0
2015-03-30 10:20:00,131.09,131.19,130.96,131.11,28000.0,105.0755,105.1556,104.9713,105.0915,28000.0
2015-03-30 10:30:00,131.1,131.27,131.06,131.15,25400.0,105.0835,105.2198,105.0514,105.1236,25400.0
2015-03-30 10:40:00,131.16,131.17,131.04,131.06,21700.0,105.1316,105.1396,105.0354,105.0514,21700.0
2015-03-30 10:50:00,131.09,131.22,131.01,131.18,16400.0,105.0755,105.1797,105.0114,105.1476,16400.0
2015-03-30 11:00:00,131.2,131.25,130.98,131.06,29100.0,105.1637,105.2037,104.9873,105.0514,29100.0
2015-03-30 11:10:00,131.01,131.15,131.01,131.02,12600.0,105.0114,105.1236,105.0114,105.0194,12600.0
2015-03-30 11:20:00,131.01,131.01,130.83,130.86,20800.0,105.0114,105.0114,104.8671,104.8911,20800.0
2015-03-30 11:30:00,130.87,130.99,130.87,130.9,38900.0,104.8991,104.9953,104.8991,104.9232,38900.0
2015-03-30 11:40:00,130.9,131.02,130.85,130.9,15600.0,104.9232,105.0194,104.8831,104.9232,15600.0
2015-03-30 11:50:00,130.9,130.94,130.8,130.87,12000.0,104.9232,104.9553,104.843,104.8991,12000.0
2015-03-30 12:00:00,130.89,131.0,130.83,130.94,11600.0,104.9152,105.0033,104.8671,104.9553,11600.0
2015-03-30 12:10:00,130.94,131.15,130.91,131.08,19800.0,104.9553,105.1236,104.9312,105.0675,19800.0
2015-03-30 12:20:00,131.09,131.14,130.99,131.04,12000.0,105.0755,105.1156,104.9953,105.0354,12000.0
2015-03-30 12:30:00,131.1,131.15,131.02,131.11,7500.0,105.0835,105.1236,105.0194,105.0915,7500.0
2015-03-30 12:40:00,131.13,131.26,131.11,131.17,13400.0,105.1075,105.2118,105.0915,105.1396,13400.0
2015-03-30 12:50:00,131.22,131.22,131.14,131.18,5100.0,105.1797,105.1797,105.1156,105.1476,5100.0
2015-03-30 13:00:00,131.22,131.32,131.2,131.32,14500.0,105.1797,105.2598,105.1637,105.2598,14500.0
2015-03-30 13:10:00,131.31,131.39,131.24,131.3,15500.0,105.2518,105.316,105.1957,105.2438,15500.0
2015-03-30 13:20:00,131.29,131.44,131.29,131.37,11400.0,105.2358,105.356,105.2358,105.2999,11400.0
2015-03-30 13:30:00,131.34,131.35,131.19,131.3,17300.0,105.2759,105.2839,105.1556,105.2438,17300.0
2015-03-30 13:40:00,131.28,131.32,131.25,131.27,7900.0,105.2278,105.2598,105.2037,105.2198,7900.0
2015-03-30 13:50:00,131.27,131.31,131.17,131.22,14300.0,105.2198,105.2518,105.1396,105.1797,14300.0
2015-03-30 14:00:00,131.25,131.49,131.25,131.42,11400.0,105.2037,105.3961,105.2037,105.34,11400.0
2015-03-30 14:10:00,131.48,131.51,131.42,131.46,11000.0,105.3881,105.4121,105.34,105.3721,11000.0
2015-03-30 14:20:00,131.45,131.49,131.38,131.47,9000.0,105.364,105.3961,105.3079,105.3801,9000.0
2015-03-30 14:30:00,131.48,131.51,131.32,131.33,11000.0,105.3881,105.4121,105.2598,105.2679,11000.0
2015-03-30 14:40:00,131.34,131.36,131.2,131.36,11400.0,105.2759,105.2919,105.1637,105.2919,11400.0
2015-03-30 14:50:00,131.38,131.48,131.35,131.45,16800.0,105.3079,105.3881,105.2839,105.364,16800.0
2015-03-30 15:00:00,131.49,131.49,131.32,131.38,31800.0,105.3961,105.3961,105.2598,105.3079,31800.0
2015-03-30 15:10:00,131.37,131.38,131.24,131.3,20500.0,105.2999,105.3079,105.1957,105.2438,20500.0
2015-03-30 15:20:00,131.32,131.32,130.93,130.95,29900.0,105.2598,105.2598,104.9472,104.9633,29900.0
2015-03-30 15:30:00,130.99,131.25,130.95,131.21,23200.0,104.9953,105.2037,104.9633,105.1717,23200.0
2015-03-30 15:40:00,131.2,131.27,131.03,131.07,56200.0,105.1637,105.2198,105.0274,105.0595,56200.0
2015-03-30 15:50:00,131.07,131.11,130.87,130.99,63500.0,105.0595,105.0915,104.8991,104.9953,63500.0
2015-03-31 09:30:00,130.27,130.57,130.04,130.34,20500.0,104.4182,104.6587,104.2339,104.4743,20500.0
2015-03-31 09:40:00,130.39,130.4,129.93,130.23,11600.0,104.5144,104.5224,104.1457,104.3862,11600.0
2015-03-31 09:50:00,130.2,130.35,129.98,130.33,16800.0,104.3621,104.4823,104.1858,104.4663,16800.0
2015-03-31 10:00:00,130.44,130.59,130.36,130.52,10300.0,104.5545,104.6747,104.4904,104.6186,10300.0
2015-03-31 10:10:00,130.56,130.67,130.29,130.46,9200.0,104.6507,104.7388,104.4342,104.5705,9200.0
2015-03-31 10:20:00,130.44,130.58,130.41,130.41,8600.0,104.5545,104.6667,104.5304,104.5304,8600.0
2015-03-31 10:30:00,130.44,130.71,130.44,130.66,8800.0,104.5545,104.7709,104.5545,104.7308,8800.0
2015-03-31 10:40:00,130.69,130.77,130.58,130.58,12700.0,104.7549,104.819,104.6667,104.6667,12700.0
2015-03-31 10:50:00,130.57,130.59,130.49,130.49,12900.0,104.6587,104.6747,104.5946,104.5946,12900.0
2015-03-31 11:00:00,130.49,130.9,130.49,130.84,62900.0,104.5946,104.9232,104.5946,104.8751,62900.0
2015-03-31 11:10:00,130.92,131.14,130.9,131.07,39600.0,104.9392,105.1156,104.9232,105.0595,39600.0
2015-03-31 11:20:00,131.03,131.05,130.94,131.0,16800.0,105.0274,105.0434,104.9553,105.0033,16800.0
2015-03-31 11:30:00,130.99,130.99,130.74,130.85,18600.0,104.9953,104.9953,104.7949,104.8831,18600.0
2015-03-31 11:40:00,130.86,130.92,130.67,130.88,10200.0,104.8911,104.9392,104.7388,104.9072,10200.0
2015-03-31 11:50:00,130.93,130.94,130.73,130.82,8700.0,104.9472,104.9553,104.7869,104.8591,8700.0
2015-03-31 12:00:00,130.77,130.79,130.63,130.7,7600.0,104.819,104.835,104.7068,104.7629,7600.0
2015-03-31 12:10:00,130.7,130.83,130.61,130.82,6800.0,104.7629,104.8671,104.6907,104.8591,6800.0
2015-03-31 12:20:00,130.82,130.98,130.82,130.98,8700.0,104.8591,104.9873,104.8591,104.9873,8700.0
2015-03-31 12:30:00,130.98,131.17,130.95,131.09,8500.0,104.9873,105.1396,104.9633,105.0755,8500.0
2015-03-31 12:40:00,131.09,131.24,131.09,131.11,7600.0,105.0755,105.1957,105.0755,105.0915,7600.0
2015-03-31 12:50:00,131.1,131.24,131.05,131.24,8200.0,105.0835,105.1957,105.0434,105.1957,8200.0
2015-03-31 13:00:00,131.25,131.32,131.18,131.31,7900.0,105.2037,105.2598,105.1476,105.2518,7900.0
2015-03-31 13:10:00,131.32,131.43,131.26,131.43,7300.0,105.2598,105.348,105.2118,105.348,7300.0
2015-03-31 13:20:00,131.43,131.56,131.41,131.54,8500.0,105.348,105.4522,105.332,105.4362,8500.0
2015-03-31 13:30:00,131.52,131.77,131.5,131.75,27500.0,105.4202,105.6205,105.4041,105.6045,27500.0
2015-03-31 13:40:00,131.77,131.78,131.52,131.58,8900.0,105.6205,105.6286,105.4202,105.4682,8900.0
2015-03-31 13:50:00,131.56,131.62,131.37,131.42,8000.0,105.4522,105.5003,105.2999,105.34,8000.0
2015-03-31 14:00:00,131.45,131.52,131.43,131.49,7900.0,105.364,105.4202,105.348,105.3961,7900.0
2015-03-31 14:10:00,131.47,131.59,131.47,131.53,13600.0,105.3801,105.4763,105.3801,105.4282,13600.0
2015-03-31 14:20:00,131.5,131.67,131.47,131.58,12400.0,105.4041,105.5404,105.3801,105.4682,12400.0
2015-03-31 14:30:00,131.55,131.55,131.45,131.5,5700.0,105.4442,105.4442,105.364,105.4041,5700.0
2015-03-31 14:40:00,131.5,131.56,131.39,131.56,11500.0,105.4041,105.4522,105.316,105.4522,11500.0
2015-03-31 14:50:00,131.57,131.58,131.42,131.56,4700.0,105.4602,105.4682,105.34,105.4522,4700.0
2015-03-31 15:00:00,131.55,131.55,131.01,131.2,16900.0,105.4442,105.4442,105.0114,105.1637,16900.0
2015-03-31 15:10:00,131.18,131.24,130.82,130.87,13600.0,105.1476,105.1957,104.8591,104.8991,13600.0
2015-03-31 15:20:00,130.89,131.0,130.73,130.88,13600.0,104.9152,105.0033,104.7869,104.9072,13600.0
2015-03-31 15:30:00,130.87,131.0,130.64,130.97,14500.0,104.8991,105.0033,104.7148,104.9793,14500.0
2015-03-31 15:40:00,130.99,131.15,130.89,131.09,34900.0,104.9953,105.1236,104.9152,105.0755,34900.0
2015-03-31 15:50:00,131.08,131.11,130.83,130.84,84700.0,105.0675,105.0915,104.8671,104.8751,84700.0
2015-04-01 09:30:00,130.76,130.84,129.9,129.9,15100.0,104.811,104.8751,104.1216,104.1216,15100.0
2015-04-01 09:40:00,129.97,130.18,129.78,129.91,12700.0,104.1777,104.3461,104.0255,104.1297,12700.0
2015-04-01 09:50:00,129.91,129.93,129.58,129.84,9400.0,104.1297,104.1457,103.8651,104.0735,9400.0
2015-04-01 10:00:00,129.84,130.1,129.79,129.85,11300.0,104.0735,104.2819,104.0335,104.0816,11300.0
2015-04-01 10:10:00,129.88,130.23,129.83,130.22,9800.0,104.1056,104.3862,104.0655,104.3781,9800.0
2015-04-01 10:20:00,130.2,130.41,130.2,130.25,11500.0,104.3621,104.5304,104.3621,104.4022,11500.0
2015-04-01 10:30:00,130.28,130.36,130.07,130.19,4300.0,104.4262,104.4904,104.2579,104.3541,4300.0
2015-04-01 10:40:00,130.18,130.89,130.18,130.89,5400.0,104.3461,104.9152,104.3461,104.9152,5400.0
2015-04-01 10:50:00,130.91,131.15,130.9,131.07,8300.0,104.9312,105.1236,104.9232,105.0595,8300.0
2015-04-01 11:00:00,131.08,131.09,130.98,131.06,6500.0,105.0675,105.0755,104.9873,105.0514,6500.0
2015-04-01 11:10:00,131.07,131.28,131.06,131.16,9200.0,105.0595,105.2278,105.0514,105.1316,9200.0
2015-04-01 11:20:00,131.16,131.16,130.9,130.95,11900.0,105.1316,105.1316,104.9232,104.9633,11900.0
2015-04-01 11:30:00,130.95,130.99,130.8,130.84,9100.0,104.9633,104.9953,104.843,104.8751,9100.0
2015-04-01 11:40:00,130.88,131.05,130.76,130.94,13900.0,104.9072,105.0434,104.811,104.9553,13900.0
2015-04-01 11:50:00,130.95,131.09,130.77,130.82,11100.0,104.9633,105.0755,104.819,104.8591,11100.0
2015-04-01 12:00:00,130.87,130.87,130.66,130.76,6700.0,104.8991,104.8991,104.7308,104.811,6700.0
2015-04-01 12:10:00,130.76,130.76,130.44,130.53,7900.0,104.811,104.811,104.5545,104.6266,7900.0
2015-04-01 12:20:00,130.49,130.59,130.39,130.59,4600.0,104.5946,104.6747,104.5144,104.6747,4600.0
2015-04-01 12:30:00,130.53,130.69,130.44,130.69,4000.0,104.6266,104.7549,104.5545,104.7549,4000.0
2015-04-01 12:40:00,130.66,130.78,130.58,130.6,5600.0,104.7308,104.827,104.6667,104.6827,5600.0
2015-04-01 12:50:00,130.59,130.73,130.55,130.68,5100.0,104.6747,104.7869,104.6426,104.7469,5100.0
2015-04-01 13:00:00,130.61,130.61,130.36,130.41,6100.0,104.6907,104.6907,104.4904,104.5304,6100.0
2015-04-01 13:10:00,130.54,130.61,130.46,130.46,6700.0,104.6346,104.6907,104.5705,104.5705,6700.0
2015-04-01 13:20:00,130.47,130.62,130.44,130.62,7500.0,104.5785,104.6988,104.5545,104.6988,7500.0
2015-04-01 13:30:00,130.59,130.76,130.55,130.68,3800.0,104.6747,104.811,104.6426,104.7469,3800.0
2015-04-01 13:40:00,130.69,130.92,130.67,130.91,6900.0,104.7549,104.9392,104.7388,104.9312,6900.0
2015-04-01 13:50:00,130.89,130.95,130.79,130.84,6800.0,104.9152,104.9633,104.835,104.8751,6800.0
2015-04-01 14:00:00,130.85,130.9,130.76,130.79,10800.0,104.8831,104.9232,104.811,104.835,10800.0
2015-04-01 14:10:00,130.77,130.81,130.46,130.54,12700.0,104.819,104.8511,104.5705,104.6346,12700.0
2015-04-01 14:20:00,130.55,130.63,130.39,130.42,8800.0,104.6426,104.7068,104.5144,104.5384,8800.0
2015-04-01 14:30:00,130.39,130.54,130.33,130.51,38200.0,104.5144,104.6346,104.4663,104.6106,38200.0
2015-04-01 14:40:00,130.53,130.68,130.46,130.68,10300.0,104.6266,104.7469,104.5705,104.7469,10300.0
2015-04-01 14:50:00,130.7,130.74,130.57,130.62,10100.0,104.7629,104.7949,104.6587,104.6988,10100.0
2015-04-01 15:00:00,130.6,130.68,130.43,130.47,24600.0,104.6827,104.7469,104.5465,104.5785,24600.0
2015-04-01 15:10:00,130.47,130.6,130.39,130.41,31000.0,104.5785,104.6827,104.5144,104.5304,31000.0
2015-04-01 15:20:00,130.43,130.57,130.43,130.46,14600.0,104.5465,104.6587,104.5465,104.5705,14600.0
2015-04-01 15:30:00,130.46,130.74,130.4,130.62,16300.0,104.5705,104.7949,104.5224,104.6988,16300.0
2015-04-01 15:40:00,130.62,130.64,130.37,130.44,56900.0,104.6988,104.7148,104.4984,104.5545,56900.0
2015-04-01 15:50:00,130.44,130.5,130.32,130.49,91800.0,104.5545,104.6026,104.4583,104.5946,91800.0
2015-04-02 09:30:00,130.14,130.58,130.03,130.35,14100.0,104.314,104.6667,104.2258,104.4823,14100.0
2015-04-02 09:40:00,130.43,130.76,130.37,130.75,5200.0,104.5465,104.811,104.4984,104.803,5200.0
2015-04-02 09:50:00,130.72,131.07,130.7,131.01,12000.0,104.7789,105.0595,104.7629,105.0114,12000.0
2015-04-02 10:00:00,131.07,131.17,130.95,130.98,21000.0,105.0595,105.1396,104.9633,104.9873,21000.0
2015-04-02 10:10:00,130.98,130.98,130.63,130.7,16200.0,104.9873,104.9873,104.7068,104.7629,16200.0
2015-04-02 10:20:00,130.69,130.71,130.38,130.4,24300.0,104.7549,104.7709,104.5064,104.5224,24300.0
2015-04-02 10:30:00,130.42,130.58,130.4,130.49,10400.0,104.5384,104.6667,104.5224,104.5946,10400.0
2015-04-02 10:40:00,130.48,130.56,130.36,130.4,9100.0,104.5865,104.6507,104.4904,104.5224,9100.0
2015-04-02 10:50:00,130.42,130.5,130.27,130.27,14500.0,104.5384,104.6026,104.4182,104.4182,14500.0
2015-04-02 11:00:00,130.26,130.39,130.2,130.39,14100.0,104.4102,104.5144,104.3621,104.5144,14100.0
2015-04-02 11:10:00,130.39,130.45,130.28,130.28,14700.0,104.5144,104.5625,104.4262,104.4262,14700.0
2015-04-02 11:20:00,130.29,130.43,130.28,130.29,16700.0,104.4342,104.5465,104.4262,104.4342,16700.0
2015-04-02 11:30:00,130.29,130.32,130.22,130.28,9600.0,104.4342,104.4583,104.3781,104.4262,9600.0
2015-04-02 11:40:00,130.28,130.32,130.24,130.29,14800.0,104.4262,104.4583,104.3942,104.4342,14800.0
2015-04-02 11:50:00,130.32,130.32,129.91,129.93,26700.0,104.4583,104.4583,104.1297,104.1457,26700.0
2015-04-02 12:00:00,129.93,129.95,129.67,129.74,15300.0,104.1457,104.1617,103.9373,103.9934,15300.0
2015-04-02 12:10:00,129.78,129.85,129.69,129.8,8300.0,104.0255,104.0816,103.9533,104.0415,8300.0
2015-04-02 12:20:00,129.82,129.92,129.79,129.9,7600.0,104.0575,104.1377,104.0335,104.1216,7600.0
2015-04-02 12:30:00,129.92,130.13,129.92,130.08,5400.0,104.1377,104.306,104.1377,104.2659,5400.0
2015-04-02 12:40:00,130.1,130.13,130.02,130.09,17900.0,104.2819,104.306,104.2178,104.2739,17900.0
2015-04-02 12:50:00,130.09,130.11,129.98,130.08,12900.0,104.2739,104.29,104.1858,104.2659,12900.0
2015-04-02 13:00:00,130.1,130.13,130.02,130.05,11100.0,104.2819,104.306,104.2178,104.2419,11100.0
2015-04-02 13:10:00,130.05,130.27,130.05,130.26,9300.0,104.2419,104.4182,104.2419,104.4102,9300.0
2015-04-02 13:20:00,130.28,130.3,130.2,130.23,9500.0,104.4262,104.4423,104.3621,104.3862,9500.0
2015-04-02 13:30:00,130.22,130.29,130.19,130.28,8000.0,104.3781,104.4342,104.3541,104.4262,8000.0
2015-04-02 13:40:00,130.3,130.31,130.12,130.23,15900.0,104.4423,104.4503,104.298,104.3862,15900.0
2015-04-02 13:50:00,130.23,130.28,130.05,130.06,12000.0,104.3862,104.4262,104.2419,104.2499,12000.0
2015-04-02 14:00:00,130.06,130.09,129.93,129.98,21800.0,104.2499,104.2739,104.1457,104.1858,21800.0
2015-04-02 14:10:00,130.03,130.36,130.03,130.34,48900.0,104.2258,104.4904,104.2258,104.4743,48900.0
2015-04-02 14:20:00,130.35,130.41,130.3,130.37,11600.0,104.4823,104.5304,104.4423,104.4984,11600.0
2015-04-02 14:30:00,130.36,130.36,130.14,130.14,11300.0,104.4904,104.4904,104.314,104.314,11300.0
2015-04-02 14:40:00,130.15,130.17,129.88,129.9,46100.0,104.322,104.3381,104.1056,104.1216,46100.0
2015-04-02 14:50:00,129.87,130.08,129.87,130.06,10000.0,104.0976,104.2659,104.0976,104.2499,10000.0
2015-04-02 15:00:00,130.04,130.09,129.98,130.02,16200.0,104.2339,104.2739,104.1858,104.2178,16200.0
2015-04-02 15:10:00,130.02,130.03,129.81,129.87,47400.0,104.2178,104.2258,104.0495,104.0976,47400.0
2015-04-02 15:20:00,129.88,130.14,129.84,130.07,29600.0,104.1056,104.314,104.0735,104.2579,29600.0
2015-04-02 15:30:00,130.06,130.08,129.95,130.03,38400.0,104.2499,104.2659,104.1617,104.2258,38400.0
2015-04-02 15:40:00,130.01,130.29,129.89,130.25,105200.0,104.2098,104.4342,104.1136,104.4022,105200.0
2015-04-02 15:50:00,130.27,130.42,130.16,130.18,137900.0,104.4182,104.5384,104.33,104.3461,137900.0
2015-04-06 09:30:00,128.58,129.96,128.06,128.4,31200.0,103.0636,104.1697,102.6468,102.9193,31200.0
2015-04-06 09:40:00,128.39,128.42,128.15,128.24,22500.0,102.9113,102.9353,102.7189,102.7911,22500.0
2015-04-06 09:50:00,128.25,128.61,128.14,128.57,21800.0,102.7991,103.0876,102.7109,103.0556,21800.0
2015-04-06 10:00:00,128.61,129.01,128.61,128.81,15400.0,103.0876,103.4083,103.0876,103.2479,15400.0
2015-04-06 10:10:00,128.85,128.98,128.71,128.88,9200.0,103.28,103.3842,103.1678,103.3041,9200.0
2015-04-06 10:20:00,128.88,129.22,128.88,129.22,24800.0,103.3041,103.5766,103.3041,103.5766,24800.0
2015-04-06 10:30:00,129.25,129.5,129.21,129.44,13500.0,103.6006,103.801,103.5686,103.7529,13500.0
2015-04-06 10:40:00,129.43,129.62,129.43,129.55,17700.0,103.7449,103.8972,103.7449,103.8411,17700.0
2015-04-06 10:50:00,129.59,129.68,129.53,129.66,12000.0,103.8732,103.9453,103.8251,103.9293,12000.0
2015-04-06 11:00:00,129.64,129.79,129.57,129.74,18000.0,103.9132,104.0335,103.8571,103.9934,18000.0
2015-04-06 11:10:00,129.78,129.8,129.69,129.74,7100.0,104.0255,104.0415,103.9533,103.9934,7100.0
2015-04-06 11:20:00,129.77,129.83,129.69,129.73,9700.0,104.0174,104.0655,103.9533,103.9854,9700.0
2015-04-06 11:30:00,129.73,129.85,129.69,129.84,21500.0,103.9854,104.0816,103.9533,104.0735,21500.0
2015-04-06 11:40:00,129.95,130.0,129.85,129.91,10500.0,104.1617,104.2018,104.0816,104.1297,10500.0
2015-04-06 11:50:00,129.95,129.95,129.78,129.82,8700.0,104.1617,104.1617,104.0255,104.0575,8700.0
2015-04-06 12:00:00,129.83,129.86,129.71,129.74,12500.0,104.0655,104.0896,103.9693,103.9934,12500.0
2015-04-06 12:10:00,129.74,129.77,129.63,129.73,14600.0,103.9934,104.0174,103.9052,103.9854,14600.0
2015-04-06 12:20:00,129.7,129.93,129.7,129.9,21200.0,103.9613,104.1457,103.9613,104.1216,21200.0
2015-04-06 12:30:00,129.92,130.11,129.87,130.11,14200.0,104.1377,104.29,104.0976,104.29,14200.0
2015-04-06 12:40:00,130.12,130.19,130.02,130.05,24000.0,104.298,104.3541,104.2178,104.2419,24000.0
2015-04-06 12:50:00,129.99,130.03,129.88,129.88,10900.0,104.1938,104.2258,104.1056,104.1056,10900.0
2015-04-06 13:00:00,129.9,130.01,129.88,129.92,10700.0,104.1216,104.2098,104.1056,104.1377,10700.0
2015-04-06 13:10:00,129.94,130.04,129.83,129.92,9500.0,104.1537,104.2339,104.0655,104.1377,9500.0
2015-04-06 13:20:00,130.0,130.02,129.89,129.96,7800.0,104.2018,104.2178,104.1136,104.1697,7800.0
2015-04-06 13:30:00,130.02,130.05,129.88,129.89,7100.0,104.2178,104.2419,104.1056,104.1136,7100.0
2015-04-06 13:40:00,129.91,129.93,129.85,129.88,10100.0,104.1297,104.1457,104.0816,104.1056,10100.0
2015-04-06 13:50:00,129.86,129.91,129.81,129.85,6500.0,104.0896,104.1297,104.0495,104.0816,6500.0
2015-04-06 14:00:00,129.84,129.86,129.75,129.81,6200.0,104.0735,104.0896,104.0014,104.0495,6200.0
2015-04-06 14:10:00,129.82,129.94,129.81,129.86,14200.0,104.0575,104.1537,104.0495,104.0896,14200.0
2015-04-06 14:20:00,129.87,129.88,129.8,129.84,9700.0,104.0976,104.1056,104.0415,104.0735,9700.0
2015-04-06 14:30:00,129.84,129.94,129.82,129.92,14100.0,104.0735,104.1537,104.0575,104.1377,14100.0
2015-04-06 14:40:00,129.91,129.96,129.9,129.92,14400.0,104.1297,104.1697,104.1216,104.1377,14400.0
2015-04-06 14:50:00,129.9,129.9,129.82,129.89,7000.0,104.1216,104.1216,104.0575,104.1136,7000.0
2015-04-06 15:00:00,129.89,129.98,129.72,129.75,15600.0,104.1136,104.1858,103.9774,104.0014,15600.0
2015-04-06 15:10:00,129.78,129.85,129.74,129.77,9600.0,104.0255,104.0816,103.9934,104.0174,9600.0
2015-04-06 15:20:00,129.79,129.89,129.79,129.84,12400.0,104.0335,104.1136,104.0335,104.0735,12400.0
2015-04-06 15:30:00,129.83,129.84,129.64,129.68,48800.0,104.0655,104.0735,103.9132,103.9453,48800.0
2015-04-06 15:40:00,129.69,129.71,129.43,129.51,34900.0,103.9533,103.9693,103.7449,103.809,34900.0
2015-04-06 15:50:00,129.49,129.52,129.36,129.45,67200.0,103.793,103.817,103.6888,103.7609,67200.0
2015-04-07 09:30:00,129.61,130.18,129.43,130.01,22000.0,103.8892,104.3461,103.7449,104.2098,22000.0
2015-04-07 09:40:00,130.02,130.02,129.7,129.91,14300.0,104.2178,104.2178,103.9613,104.1297,14300.0
2015-04-07 09:50:00,129.87,129.93,129.71,129.84,12900.0,104.0976,104.1457,103.9693,104.0735,12900.0
2015-04-07 10:00:00,129.84,129.95,129.57,129.6,18500.0,104.0735,104.1617,103.8571,103.8812,18500.0
2015-04-07 10:10:00,129.6,129.66,129.51,129.61,26200.0,103.8812,103.9293,103.809,103.8892,26200.0
2015-04-07 10:20:00,129.58,129.62,129.5,129.55,13900.0,103.8651,103.8972,103.801,103.8411,13900.0
2015-04-07 10:30:00,129.55,129.62,129.54,129.6,20200.0,103.8411,103.8972,103.8331,103.8812,20200.0
2015-04-07 10:40:00,129.62,129.63,129.46,129.46,15700.0,103.8972,103.9052,103.769,103.769,15700.0
2015-04-07 10:50:00,129.47,129.49,129.41,129.44,10800.0,103.777,103.793,103.7289,103.7529,10800.0
2015-04-07 11:00:00,129.45,129.48,129.2,129.23,14900.0,103.7609,103.785,103.5606,103.5846,14900.0
2015-04-07 11:10:00,129.31,129.42,129.28,129.39,13600.0,103.6487,103.7369,103.6247,103.7128,13600.0
2015-04-07 11:20:00,129.39,129.41,129.26,129.3,13800.0,103.7128,103.7289,103.6086,103.6407,13800.0
2015-04-07 11:30:00,129.32,129.51,129.31,129.44,16300.0,103.6567,103.809,103.6487,103.7529,16300.0
2015-04-07 11:40:00,129.42,129.5,129.4,129.44,9500.0,103.7369,103.801,103.7209,103.7529,9500.0
2015-04-07 11:50:00,129.45,129.53,129.39,129.53,14200.0,103.7609,103.8251,103.7128,103.8251,14200.0
2015-04-07 12:00:00,129.54,129.54,129.5,129.5,7600.0,103.8331,103.8331,103.801,103.801,7600.0
2015-04-07 12:10:00,129.5,129.53,129.45,129.49,11300.0,103.801,103.8251,103.7609,103.793,11300.0
2015-04-07 12:20:00,129.5,129.51,129.37,129.4,10800.0,103.801,103.809,103.6968,103.7209,10800.0
2015-04-07 12:30:00,129.42,129.47,129.33,129.35,14300.0,103.7369,103.777,103.6648,103.6808,14300.0
2015-04-07 12:40:00,129.33,129.33,129.05,129.06,9900.0,103.6648,103.6648,103.4403,103.4483,9900.0
2015-04-07 12:50:00,129.06,129.18,129.05,129.07,11300.0,103.4483,103.5445,103.4403,103.4564,11300.0
2015-04-07 13:00:00,129.1,129.1,129.01,129.04,17100.0,103.4804,103.4804,103.4083,103.4323,17100.0
2015-04-07 13:10:00,129.07,129.12,129.01,129.12,8300.0,103.4564,103.4964,103.4083,103.4964,8300.0
2015-04-07 13:20:00,129.1,129.12,128.95,128.99,12900.0,103.4804,103.4964,103.3602,103.3922,12900.0
2015-04-07 13:30:00,128.99,129.0,128.87,128.98,10500.0,103.3922,103.4002,103.296,103.3842,10500.0
2015-04-07 13:40:00,128.99,128.99,128.83,128.85,9300.0,103.3922,103.3922,103.264,103.28,9300.0
2015-04-07 13:50:00,128.84,128.85,128.74,128.8,10700.0,103.272,103.28,103.1918,103.2399,10700.0
2015-04-07 14:00:00,128.78,128.87,128.78,128.85,11700.0,103.2239,103.296,103.2239,103.28,11700.0
2015-04-07 14:10:00,128.87,129.0,128.86,129.0,11300.0,103.296,103.4002,103.288,103.4002,11300.0
2015-04-07 14:20:00,128.99,129.01,128.91,129.0,14600.0,103.3922,103.4083,103.3281,103.4002,14600.0
2015-04-07 14:30:00,129.0,129.02,128.96,129.0,16800.0,103.4002,103.4163,103.3682,103.4002,16800.0
2015-04-07 14:40:00,129.0,129.05,128.99,129.03,11900.0,103.4002,103.4403,103.3922,103.4243,11900.0
2015-04-07 14:50:00,129.05,129.08,128.98,128.98,10600.0,103.4403,103.4644,103.3842,103.3842,10600.0
2015-04-07 15:00:00,128.99,129.02,128.92,128.94,16900.0,103.3922,103.4163,103.3361,103.3521,16900.0
2015-04-07 15:10:00,128.95,128.95,128.85,128.87,13000.0,103.3602,103.3602,103.28,103.296,13000.0
2015-04-07 15:20:00,128.85,128.86,128.71,128.85,11600.0,103.28,103.288,103.1678,103.28,11600.0
2015-04-07 15:30:00,128.85,128.86,128.4,128.53,43600.0,103.28,103.288,102.9193,103.0235,43600.0
2015-04-07 15:40:00,128.52,128.6,128.37,128.47,28800.0,103.0155,103.0796,102.8953,102.9754,28800.0
2015-04-07 15:50:00,128.46,128.46,128.17,128.17,90300.0,102.9674,102.9674,102.735,102.735,90300.0
2015-04-08 09:30:00,128.71,128.99,128.54,128.8,33700.0,103.1678,103.3922,103.0315,103.2399,33700.0
2015-04-08 09:40:00,128.8,128.99,128.58,128.96,19500.0,103.2399,103.3922,103.0636,103.3682,19500.0
2015-04-08 09:50:00,128.97,129.17,128.92,129.01,35800.0,103.3762,103.5365,103.3361,103.4083,35800.0
2015-04-08 10:00:00,129.02,129.1,128.9,128.9,20700.0,103.4163,103.4804,103.3201,103.3201,20700.0
2015-04-08 10:10:00,128.91,129.05,128.82,128.82,23900.0,103.3281,103.4403,103.256,103.256,23900.0
2015-04-08 10:20:00,128.81,128.97,128.81,128.85,23100.0,103.2479,103.3762,103.2479,103.28,23100.0
2015-04-08 10:30:00,128.83,128.85,128.62,128.68,21000.0,103.264,103.28,103.0957,103.1437,21000.0
2015-04-08 10:40:00,128.63,128.66,128.15,128.38,17000.0,103.1037,103.1277,102.7189,102.9033,17000.0
2015-04-08 10:50:00,128.39,128.51,128.39,128.48,24000.0,102.9113,103.0075,102.9113,102.9834,24000.0
2015-04-08 11:00:00,128.47,128.7,128.41,128.7,19400.0,102.9754,103.1598,102.9273,103.1598,19400.0
2015-04-08 11:10:00,128.72,128.76,128.58,128.73,19400.0,103.1758,103.2079,103.0636,103.1838,19400.0
2015-04-08 11:20:00,128.69,128.75,128.63,128.72,15400.0,103.1518,103.1999,103.1037,103.1758,15400.0
2015-04-08 11:30:00,128.75,128.75,128.59,128.64,28000.0,103.1999,103.1999,103.0716,103.1117,28000.0
2015-04-08 11:40:00,128.62,128.78,128.6,128.69,20800.0,103.0957,103.2239,103.0796,103.1518,20800.0
2015-04-08 11:50:00,128.69,128.69,128.59,128.66,11900.0,103.1518,103.1518,103.0716,103.1277,11900.0
2015-04-08 12:00:00,128.67,128.72,128.5,128.57,23000.0,103.1357,103.1758,102.9995,103.0556,23000.0
2015-04-08 12:10:00,128.54,128.54,128.32,128.38,13400.0,103.0315,103.0315,102.8552,102.9033,13400.0
2015-04-08 12:20:00,128.4,128.42,128.25,128.25,10800.0,102.9193,102.9353,102.7991,102.7991,10800.0
2015-04-08 12:30:00,128.27,128.32,128.13,128.18,36400.0,102.8151,102.8552,102.7029,102.743,36400.0
2015-04-08 12:40:00,128.19,128.26,128.13,128.24,23700.0,102.751,102.8071,102.7029,102.7911,23700.0
2015-04-08 12:50:00,128.28,128.28,128.13,128.22,15100.0,102.8231,102.8231,102.7029,102.775,15100.0
2015-04-08 13:00:00,128.2,128.27,128.18,128.25,18700.0,102.759,102.8151,102.743,102.7991,18700.0
2015-04-08 13:10:00,128.24,128.25,128.06,128.12,18500.0,102.7911,102.7991,102.6468,102.6949,18500.0
2015-04-08 13:20:00,128.16,128.2,128.08,128.13,13100.0,102.7269,102.759,102.6628,102.7029,13100.0
2015-04-08 13:30:00,128.11,128.19,128.1,128.19,11800.0,102.6869,102.751,102.6788,102.751,11800.0
2015-04-08 13:40:00,128.19,128.2,128.12,128.18,17000.0,102.751,102.759,102.6949,102.743,17000.0
2015-04-08 13:50:00,128.2,128.27,128.13,128.22,21100.0,102.759,102.8151,102.7029,102.775,21100.0
2015-04-08 14:00:00,128.21,128.24,127.79,127.79,23500.0,102.767,102.7911,102.4304,102.4304,23500.0
2015-04-08 14:10:00,127.79,128.38,127.75,128.34,24400.0,102.4304,102.9033,102.3983,102.8712,24400.0
2015-04-08 14:20:00,128.44,128.51,128.4,128.47,11600.0,102.9514,103.0075,102.9193,102.9754,11600.0
2015-04-08 14:30:00,128.48,128.57,128.41,128.47,18700.0,102.9834,103.0556,102.9273,102.9754,18700.0
2015-04-08 14:40:00,128.48,128.57,128.33,128.51,24600.0,102.9834,103.0556,102.8632,103.0075,24600.0
2015-04-08 14:50:00,128.53,128.63,128.16,128.24,42900.0,103.0235,103.1037,102.7269,102.7911,42900.0
2015-04-08 15:00:00,128.29,128.49,128.26,128.45,19200.0,102.8311,102.9915,102.8071,102.9594,19200.0
2015-04-08 15:10:00,128.47,128.52,128.3,128.41,41700.0,102.9754,103.0155,102.8392,102.9273,41700.0
2015-04-08 15:20:00,128.42,128.51,128.3,128.38,31400.0,102.9353,103.0075,102.8392,102.9033,31400.0
2015-04-08 15:30:00,128.38,128.61,128.37,128.61,39700.0,102.9033,103.0876,102.8953,103.0876,39700.0
2015-04-08 15:40:00,128.6,128.77,128.52,128.56,57100.0,103.0796,103.2159,103.0155,103.0476,57100.0
2015-04-08 15:50:00,128.56,128.77,128.55,128.71,84500.0,103.0476,103.2159,103.0395,103.1678,84500.0
2015-04-09 09:30:00,128.7,129.45,128.12,128.92,24300.0,103.1598,103.7609,102.6949,103.3361,24300.0
2015-04-09 09:40:00,128.95,128.95,128.64,128.7,9600.0,103.3602,103.3602,103.1117,103.1598,9600.0
2015-04-09 09:50:00,128.71,128.71,128.41,128.42,12400.0,103.1678,103.1678,102.9273,102.9353,12400.0
2015-04-09 10:00:00,128.43,128.63,128.22,128.41,20700.0,102.9434,103.1037,102.775,102.9273,20700.0
2015-04-09 10:10:00,128.41,128.5,128.2,128.29,33800.0,102.9273,102.9995,102.759,102.8311,33800.0
2015-04-09 10:20:00,128.29,128.44,128.18,128.41,9000.0,102.8311,102.9514,102.743,102.9273,9000.0
2015-04-09 10:30:00,128.38,128.38,128.14,128.35,21100.0,102.9033,102.9033,102.7109,102.8792,21100.0
2015-04-09 10:40:00,128.32,128.35,127.86,127.91,29800.0,102.8552,102.8792,102.4865,102.5266,29800.0
2015-04-09 10:50:00,127.92,127.97,127.8,127.95,20000.0,102.5346,102.5746,102.4384,102.5586,20000.0
2015-04-09 11:00:00,127.9,128.11,127.86,128.0,13900.0,102.5185,102.6869,102.4865,102.5987,13900.0
2015-04-09 11:10:00,128.02,128.05,127.86,127.92,14000.0,102.6147,102.6388,102.4865,102.5346,14000.0
2015-04-09 11:20:00,127.91,127.91,127.57,127.79,24900.0,102.5266,102.5266,102.254,102.4304,24900.0
2015-04-09 11:30:00,127.79,127.92,127.71,127.71,86300.0,102.4304,102.5346,102.3662,102.3662,86300.0
2015-04-09 11:40:00,127.72,127.79,127.52,127.57,30600.0,102.3743,102.4304,102.2139,102.254,30600.0
2015-04-09 11:50:00,127.58,127.61,127.4,127.46,27000.0,102.262,102.2861,102.1178,102.1659,27000.0
2015-04-09 12:00:00,127.46,127.51,127.2,127.23,70400.0,102.1659,102.2059,101.9574,101.9815,70400.0
2015-04-09 12:10:00,127.25,127.3,126.85,127.09,80700.0,101.9975,102.0376,101.6769,101.8693,80700.0
2015-04-09 12:20:00,127.08,127.5,126.97,127.18,47600.0,101.8613,102.1979,101.7731,101.9414,47600.0
2015-04-09 12:30:00,127.2,127.26,127.0,127.23,48700.0,101.9574,102.0055,101.7971,101.9815,48700.0
2015-04-09 12:40:00,127.17,127.17,126.96,126.98,41100.0,101.9334,101.9334,101.7651,101.7811,41100.0
2015-04-09 12:50:00,127.0,127.02,126.37,126.37,99000.0,101.7971,101.8132,101.2922,101.2922,99000.0
2015-04-09 13:00:00,126.38,126.49,126.24,126.47,91800.0,101.3002,101.3883,101.188,101.3723,91800.0
2015-04-09 13:10:00,126.46,126.58,126.28,126.32,41900.0,101.3643,101.4605,101.22,101.2521,41900.0
2015-04-09 13:20:00,126.36,126.53,126.26,126.29,65700.0,101.2841,101.4204,101.204,101.228,65700.0
2015-04-09 13:30:00,126.31,126.34,126.02,126.04,60100.0,101.2441,101.2681,101.0116,101.0276,60100.0
2015-04-09 13:40:00,126.02,126.11,125.81,125.91,46600.0,101.0116,101.0838,100.8433,100.9234,46600.0
2015-04-09 13:50:00,125.92,125.97,125.67,125.75,38800.0,100.9315,100.9715,100.7311,100.7952,38800.0
2015-04-09 14:00:00,125.72,125.74,125.25,125.35,82800.0,100.7712,100.7872,100.3944,100.4746,82800.0
2015-04-09 14:10:00,125.42,125.77,125.42,125.59,34900.0,100.5307,100.8112,100.5307,100.6669,34900.0
2015-04-09 14:20:00,125.6,125.61,125.03,125.14,76700.0,100.675,100.683,100.2181,100.3063,76700.0
2015-04-09 14:30:00,125.1,125.24,124.22,124.23,123100.0,100.2742,100.3864,99.5688,99.5768,123100.0
2015-04-09 14:40:00,124.24,124.46,123.88,123.96,112900.0,99.5849,99.7612,99.2963,99.3604,112900.0
2015-04-09 14:50:00,124.0,124.75,123.96,124.66,88600.0,99.3925,99.9936,99.3604,99.9215,88600.0
2015-04-09 15:00:00,124.69,124.93,124.57,124.88,136700.0,99.9456,100.1379,99.8494,100.0978,136700.0
2015-04-09 15:10:00,124.88,125.22,124.72,124.81,97500.0,100.0978,100.3704,99.9696,100.0417,97500.0
2015-04-09 15:20:00,124.78,125.03,124.75,124.99,65300.0,100.0177,100.2181,99.9936,100.186,65300.0
2015-04-09 15:30:00,125.0,125.0,124.79,124.99,70900.0,100.194,100.194,100.0257,100.186,70900.0
2015-04-09 15:40:00,125.0,125.07,124.75,124.77,109800.0,100.194,100.2501,99.9936,100.0097,109800.0
2015-04-09 15:50:00,124.77,125.39,124.77,125.28,180700.0,100.0097,100.5066,100.0097,100.4185,180700.0
2015-04-10 09:30:00,125.5,125.73,124.57,125.33,40700.0,100.5948,100.7792,99.8494,100.4585,40700.0
2015-04-10 09:40:00,125.35,125.59,125.18,125.18,33900.0,100.4746,100.6669,100.3383,100.3383,33900.0
2015-04-10 09:50:00,125.29,125.4,124.85,124.85,52000.0,100.4265,100.5147,100.0738,100.0738,52000.0
2015-04-10 10:00:00,124.84,124.9,123.89,124.16,96400.0,100.0658,100.1139,99.3043,99.5207,96400.0
2015-04-10 10:10:00,124.26,124.34,123.58,123.65,103200.0,99.6009,99.665,99.0558,99.1119,103200.0
2015-04-10 10:20:00,123.63,123.78,123.42,123.73,169500.0,99.0959,99.2161,98.9276,99.1761,169500.0
2015-04-10 10:30:00,123.77,124.12,123.76,123.99,119500.0,99.2081,99.4887,99.2001,99.3845,119500.0
2015-04-10 10:40:00,124.01,124.01,123.26,123.31,72600.0,99.4005,99.4005,98.7993,98.8394,72600.0
2015-04-10 10:50:00,123.31,123.61,123.09,123.11,51200.0,98.8394,99.0799,98.6631,98.6791,51200.0
2015-04-10 11:00:00,123.09,123.1,122.56,122.57,81700.0,98.6631,98.6711,98.2382,98.2463,81700.0
2015-04-10 11:10:00,122.59,122.61,122.15,122.19,107400.0,98.2623,98.2783,97.9096,97.9417,107400.0
2015-04-10 11:20:00,122.18,122.62,122.12,122.59,64000.0,97.9337,98.2863,97.8856,98.2623,64000.0
2015-04-10 11:30:00,122.59,122.62,122.01,122.2,77900.0,98.2623,98.2863,97.7974,97.9497,77900.0
2015-04-10 11:40:00,122.18,122.47,121.92,121.96,57700.0,97.9337,98.1661,97.7253,97.7573,57700.0
2015-04-10 11:50:00,121.96,121.97,120.97,121.03,155500.0,97.7573,97.7653,96.9638,97.0119,155500.0
2015-04-10 12:00:00,121.02,121.49,120.83,121.29,135600.0,97.0039,97.3806,96.8516,97.2203,135600.0
2015-04-10 12:10:00,121.32,121.64,121.12,121.62,138100.0,97.2443,97.5008,97.084,97.4848,138100.0
2015-04-10 12:20:00,121.58,121.86,121.46,121.55,66000.0,97.4527,97.6772,97.3565,97.4287,66000.0
2015-04-10 12:30:00,121.55,122.02,121.52,121.93,85600.0,97.4287,97.8054,97.4046,97.7333,85600.0
2015-04-10 12:40:00,121.94,121.95,121.6,121.69,64500.0,97.7413,97.7493,97.4688,97.5409,64500.0
2015-04-10 12:50:00,121.73,122.12,121.73,122.11,57300.0,97.573,97.8856,97.573,97.8775,57300.0
2015-04-10 13:00:00,122.13,122.58,122.13,122.4,111000.0,97.8936,98.2543,97.8936,98.11,111000.0
2015-04-10 13:10:00,122.41,122.77,122.4,122.68,98500.0,98.118,98.4066,98.11,98.3344,98500.0
2015-04-10 13:20:00,122.69,122.69,122.28,122.31,64800.0,98.3424,98.3424,98.0138,98.0379,64800.0
2015-04-10 13:30:00,122.31,122.7,122.28,122.63,89600.0,98.0379,98.3505,98.0138,98.2944,89600.0
2015-04-10 13:40:00,122.66,122.78,122.38,122.49,72900.0,98.3184,98.4146,98.094,98.1821,72900.0
2015-04-10 13:50:00,122.48,122.62,122.31,122.39,58200.0,98.1741,98.2863,98.0379,98.102,58200.0
2015-04-10 14:00:00,122.4,122.42,122.11,122.2,57500.0,98.11,98.126,97.8775,97.9497,57500.0
2015-04-10 14:10:00,122.21,122.58,122.21,122.47,90700.0,97.9577,98.2543,97.9577,98.1661,90700.0
2015-04-10 14:20:00,122.49,122.66,122.44,122.65,73700.0,98.1821,98.3184,98.1421,98.3104,73700.0
2015-04-10 14:30:00,122.63,122.75,122.62,122.75,68600.0,98.2944,98.3905,98.2863,98.3905,68600.0
2015-04-10 14:40:00,122.75,123.42,122.72,123.34,114900.0,98.3905,98.9276,98.3665,98.8635,114900.0
2015-04-10 14:50:00,123.41,123.78,123.23,123.72,87900.0,98.9196,99.2161,98.7753,99.168,87900.0
2015-04-10 15:00:00,123.7,123.71,123.46,123.53,86700.0,99.152,99.16,98.9596,99.0158,86700.0
2015-04-10 15:10:00,123.52,123.53,123.3,123.48,76500.0,99.0077,99.0158,98.8314,98.9757,76500.0
2015-04-10 15:20:00,123.48,123.77,123.47,123.61,95000.0,98.9757,99.2081,98.9677,99.0799,95000.0
2015-04-10 15:30:00,123.61,124.27,123.53,124.27,108900.0,99.0799,99.6089,99.0158,99.6089,108900.0
2015-04-10 15:40:00,124.28,124.34,123.99,124.27,126800.0,99.6169,99.665,99.3845,99.6089,126800.0
2015-04-10 15:50:00,124.28,124.58,124.1,124.53,208200.0,99.6169,99.8574,99.4726,99.8173,208200.0
2015-04-13 09:30:00,124.32,125.29,124.1,125.23,64600.0,99.649,100.4265,99.4726,100.3784,64600.0
2015-04-13 09:40:00,125.2,125.37,125.07,125.33,82500.0,100.3543,100.4906,100.2501,100.4585,82500.0
2015-04-13 09:50:00,125.36,125.78,125.36,125.47,53000.0,100.4826,100.8192,100.4826,100.5708,53000.0
2015-04-13 10:00:00,125.48,125.64,125.32,125.5,83900.0,100.5788,100.707,100.4505,100.5948,83900.0
2015-04-13 10:10:00,125.52,125.68,125.4,125.51,37300.0,100.6108,100.7391,100.5147,100.6028,37300.0
2015-04-13 10:20:00,125.54,125.72,125.54,125.68,45500.0,100.6269,100.7712,100.6269,100.7391,45500.0
2015-04-13 10:30:00,125.7,126.0,125.69,125.96,43700.0,100.7551,100.9956,100.7471,100.9635,43700.0
2015-04-13 10:40:00,125.97,125.98,125.83,125.94,58900.0,100.9715,100.9796,100.8593,100.9475,58900.0
2015-04-13 10:50:00,125.95,126.65,125.95,126.65,75100.0,100.9555,101.5166,100.9555,101.5166,75100.0
2015-04-13 11:00:00,126.63,126.99,126.62,126.94,87700.0,101.5006,101.7891,101.4925,101.749,87700.0
2015-04-13 11:10:00,126.93,127.33,126.89,127.07,72100.0,101.741,102.0617,101.709,101.8532,72100.0
2015-04-13 11:20:00,127.02,127.05,126.81,126.96,46000.0,101.8132,101.8372,101.6448,101.7651,46000.0
2015-04-13 11:30:00,126.96,127.03,126.63,126.67,63000.0,101.7651,101.8212,101.5006,101.5326,63000.0
2015-04-13 11:40:00,126.64,126.9,126.47,126.5,53600.0,101.5086,101.717,101.3723,101.3964,53600.0
2015-04-13 11:50:00,126.48,126.6,126.32,126.55,98300.0,101.3803,101.4765,101.2521,101.4364,98300.0
2015-04-13 12:00:00,126.55,126.61,126.31,126.54,27200.0,101.4364,101.4845,101.2441,101.4284,27200.0
2015-04-13 12:10:00,126.54,126.68,126.51,126.52,24300.0,101.4284,101.5406,101.4044,101.4124,24300.0
2015-04-13 12:20:00,126.53,126.57,126.44,126.56,19200.0,101.4204,101.4525,101.3483,101.4445,19200.0
2015-04-13 12:30:00,126.55,127.15,126.55,127.06,57300.0,101.4364,101.9174,101.4364,101.8452,57300.0
2015-04-13 12:40:00,127.07,127.32,126.93,127.18,51000.0,101.8532,102.0536,101.741,101.9414,51000.0
2015-04-13 12:50:00,127.18,127.58,127.18,127.53,37100.0,101.9414,102.262,101.9414,102.222,37100.0
2015-04-13 13:00:00,127.54,127.55,127.05,127.11,46300.0,102.23,102.238,101.8372,101.8853,46300.0
2015-04-13 13:10:00,127.11,127.11,126.97,127.03,21500.0,101.8853,101.8853,101.7731,101.8212,21500.0
2015-04-13 13:20:00,127.02,127.36,127.02,127.19,36400.0,101.8132,102.0857,101.8132,101.9494,36400.0
2015-04-13 13:30:00,127.19,127.43,127.15,127.31,35000.0,101.9494,102.1418,101.9174,102.0456,35000.0
2015-04-13 13:40:00,127.32,127.82,127.28,127.82,57400.0,102.0536,102.4544,102.0216,102.4544,57400.0
2015-04-13 13:50:00,127.81,127.81,127.4,127.55,48500.0,102.4464,102.4464,102.1178,102.238,48500.0
2015-04-13 14:00:00,127.55,127.82,127.5,127.82,27000.0,102.238,102.4544,102.1979,102.4544,27000.0
2015-04-13 14:10:00,127.81,127.83,127.52,127.57,39700.0,102.4464,102.4624,102.2139,102.254,39700.0
2015-04-13 14:20:00,127.6,127.61,127.42,127.49,25800.0,102.2781,102.2861,102.1338,102.1899,25800.0
2015-04-13 14:30:00,127.48,127.51,127.2,127.32,33100.0,102.1819,102.2059,101.9574,102.0536,33100.0
2015-04-13 14:40:00,127.33,127.36,127.08,127.1,37900.0,102.0617,102.0857,101.8613,101.8773,37900.0
2015-04-13 14:50:00,127.1,127.11,126.89,126.98,35600.0,101.8773,101.8853,101.709,101.7811,35600.0
2015-04-13 15:00:00,126.97,126.97,126.67,126.87,51400.0,101.7731,101.7731,101.5326,101.6929,51400.0
2015-04-13 15:10:00,126.88,126.88,126.62,126.72,43000.0,101.701,101.701,101.4925,101.5727,43000.0
2015-04-13 15:20:00,126.71,126.73,126.42,126.61,31500.0,101.5647,101.5807,101.3322,101.4845,31500.0
2015-04-13 15:30:00,126.61,126.66,126.49,126.57,55500.0,101.4845,101.5246,101.3883,101.4525,55500.0
2015-04-13 15:40:00,126.56,126.68,126.56,126.62,64000.0,101.4445,101.5406,101.4445,101.4925,64000.0
2015-04-13 15:50:00,126.62,126.72,126.51,126.62,176200.0,101.4925,101.5727,101.4044,101.4925,176200.0
2015-04-14 09:30:00,126.5,127.07,126.24,126.88,81800.0,101.3964,101.8532,101.188,101.701,81800.0
2015-04-14 09:40:00,126.93,127.01,126.37,126.42,59600.0,101.741,101.8052,101.2922,101.3322,59600.0
2015-04-14 09:50:00,126.45,126.66,126.28,126.39,21800.0,101.3563,101.5246,101.22,101.3082,21800.0
2015-04-14 10:00:00,126.39,126.5,125.87,126.01,83800.0,101.3082,101.3964,100.8914,101.0036,83800.0
2015-04-14 10:10:00,126.01,126.05,125.77,125.83,33200.0,101.0036,101.0357,100.8112,100.8593,33200.0
2015-04-14 10:20:00,125.84,125.97,125.6,125.62,26500.0,100.8673,100.9715,100.675,100.691,26500.0
2015-04-14 10:30:00,125.6,125.61,125.4,125.58,36300.0,100.675,100.683,100.5147,100.6589,36300.0
2015-04-14 10:40:00,125.6,125.62,125.39,125.55,34000.0,100.675,100.691,100.5066,100.6349,34000.0
2015-04-14 10:50:00,125.55,125.58,125.41,125.49,35100.0,100.6349,100.6589,100.5227,100.5868,35100.0
2015-04-14 11:00:00,125.5,125.84,125.46,125.81,59600.0,100.5948,100.8673,100.5627,100.8433,59600.0
2015-04-14 11:10:00,125.81,125.95,125.81,125.93,48000.0,100.8433,100.9555,100.8433,100.9395,48000.0
2015-04-14 11:20:00,125.88,125.94,125.68,125.74,19000.0,100.8994,100.9475,100.7391,100.7872,19000.0
2015-04-14 11:30:00,125.74,126.08,125.71,126.08,32200.0,100.7872,101.0597,100.7631,101.0597,32200.0
2015-04-14 11:40:00,126.08,126.11,125.87,125.87,24000.0,101.0597,101.0838,100.8914,100.8914,24000.0
2015-04-14 11:50:00,125.89,126.03,125.86,126.01,11800.0,100.9074,101.0196,100.8834,101.0036,11800.0
2015-04-14 12:00:00,126.01,126.08,125.98,126.05,84000.0,101.0036,101.0597,100.9796,101.0357,84000.0
2015-04-14 12:10:00,126.07,126.07,125.97,126.03,22500.0,101.0517,101.0517,100.9715,101.0196,22500.0
2015-04-14 12:20:00,126.02,126.09,125.99,126.09,14800.0,101.0116,101.0677,100.9876,101.0677,14800.0
2015-04-14 12:30:00,126.08,126.32,126.07,126.27,46100.0,101.0597,101.2521,101.0517,101.212,46100.0
2015-04-14 12:40:00,126.28,126.32,126.2,126.26,59500.0,101.22,101.2521,101.1559,101.204,59500.0
2015-04-14 12:50:00,126.27,126.57,126.27,126.57,36200.0,101.212,101.4525,101.212,101.4525,36200.0
2015-04-14 13:00:00,126.58,126.63,126.44,126.45,38300.0,101.4605,101.5006,101.3483,101.3563,38300.0
2015-04-14 13:10:00,126.45,126.57,126.27,126.28,64000.0,101.3563,101.4525,101.212,101.22,64000.0
2015-04-14 13:20:00,126.28,126.28,126.04,126.06,17600.0,101.22,101.22,101.0276,101.0437,17600.0
2015-04-14 13:30:00,126.07,126.38,126.06,126.11,15100.0,101.0517,101.3002,101.0437,101.0838,15100.0
2015-04-14 13:40:00,126.1,126.18,126.09,126.1,11900.0,101.0757,101.1399,101.0677,101.0757,11900.0
2015-04-14 13:50:00,126.08,126.15,126.0,126.06,19600.0,101.0597,101.1158,100.9956,101.0437,19600.0
2015-04-14 14:00:00,126.03,126.06,125.95,125.95,15700.0,101.0196,101.0437,100.9555,100.9555,15700.0
2015-04-14 14:10:00,125.96,126.03,125.85,126.02,13800.0,100.9635,101.0196,100.8754,101.0116,13800.0
2015-04-14 14:20:00,126.02,126.12,125.97,126.11,13300.0,101.0116,101.0918,100.9715,101.0838,13300.0
2015-04-14 14:30:00,126.11,126.12,125.95,125.95,16700.0,101.0838,101.0918,100.9555,100.9555,16700.0
2015-04-14 14:40:00,125.95,126.12,125.92,126.04,18300.0,100.9555,101.0918,100.9315,101.0276,18300.0
2015-04-14 14:50:00,126.05,126.08,125.79,126.02,55200.0,101.0357,101.0597,100.8273,101.0116,55200.0
2015-04-14 15:00:00,126.01,128.08,125.99,128.07,303200.0,101.0036,102.6628,100.9876,102.6548,303200.0
2015-04-14 15:10:00,128.07,130.86,127.97,130.41,683100.0,102.6548,104.8911,102.5746,104.5304,683100.0
2015-04-14 15:20:00,130.42,130.48,127.99,128.03,471300.0,104.5384,104.5865,102.5907,102.6227,471300.0
2015-04-14 15:30:00,128.05,128.16,127.56,128.13,258200.0,102.6388,102.7269,102.246,102.7029,258200.0
2015-04-14 15:40:00,128.13,128.8,128.07,128.27,191400.0,102.7029,103.2399,102.6548,102.8151,191400.0
2015-04-14 15:50:00,128.3,128.4,128.17,128.28,212800.0,102.8392,102.9193,102.735,102.8231,212800.0
2015-04-15 09:30:00,129.95,131.45,129.9,130.21,287900.0,104.1617,105.364,104.1216,104.3701,287900.0
2015-04-15 09:40:00,130.12,130.44,128.34,128.36,243500.0,104.298,104.5545,102.8712,102.8872,243500.0
2015-04-15 09:50:00,128.46,129.51,128.36,128.63,162300.0,102.9674,103.809,102.8872,103.1037,162300.0
2015-04-15 10:00:00,128.63,128.94,128.2,128.83,118500.0,103.1037,103.3521,102.759,103.264,118500.0
2015-04-15 10:10:00,128.83,128.83,128.16,128.55,130300.0,103.264,103.264,102.7269,103.0395,130300.0
2015-04-15 10:20:00,128.53,129.19,128.49,129.02,127100.0,103.0235,103.5525,102.9915,103.4163,127100.0
2015-04-15 10:30:00,129.04,129.16,128.85,128.99,71000.0,103.4323,103.5285,103.28,103.3922,71000.0
2015-04-15 10:40:00,128.99,129.74,128.99,129.52,61900.0,103.3922,103.9934,103.3922,103.817,61900.0
2015-04-15 10:50:00,129.53,129.75,129.47,129.52,33100.0,103.8251,104.0014,103.777,103.817,33100.0
2015-04-15 11:00:00,129.52,129.55,129.23,129.46,41000.0,103.817,103.8411,103.5846,103.769,41000.0
2015-04-15 11:10:00,129.46,129.47,129.1,129.13,63700.0,103.769,103.777,103.4804,103.5044,63700.0
2015-04-15 11:20:00,129.13,129.44,129.02,129.4,42700.0,103.5044,103.7529,103.4163,103.7209,42700.0
2015-04-15 11:30:00,129.39,129.4,128.86,128.9,73000.0,103.7128,103.7209,103.288,103.3201,73000.0
2015-04-15 11:40:00,128.9,129.22,128.9,128.96,40800.0,103.3201,103.5766,103.3201,103.3682,40800.0
2015-04-15 11:50:00,128.98,129.23,128.95,129.08,24900.0,103.3842,103.5846,103.3602,103.4644,24900.0
2015-04-15 12:00:00,129.07,129.07,128.88,128.9,22300.0,103.4564,103.4564,103.3041,103.3201,22300.0
2015-04-15 12:10:00,128.89,128.94,128.75,128.76,24700.0,103.3121,103.3521,103.1999,103.2079,24700.0
2015-04-15 12:20:00,128.75,128.96,128.75,128.91,26200.0,103.1999,103.3682,103.1999,103.3281,26200.0
2015-04-15 12:30:00,128.91,129.07,128.79,129.06,26900.0,103.3281,103.4564,103.2319,103.4483,26900.0
2015-04-15 12:40:00,129.07,129.19,128.91,129.14,56600.0,103.4564,103.5525,103.3281,103.5125,56600.0
2015-04-15 12:50:00,129.14,129.4,129.11,129.33,31800.0,103.5125,103.7209,103.4884,103.6648,31800.0
2015-04-15 13:00:00,129.29,129.36,129.18,129.25,35200.0,103.6327,103.6888,103.5445,103.6006,35200.0
2015-04-15 13:10:00,129.25,129.5,129.25,129.4,31900.0,103.6006,103.801,103.6006,103.7209,31900.0
2015-04-15 13:20:00,129.41,129.67,129.3,129.61,91700.0,103.7289,103.9373,103.6407,103.8892,91700.0
2015-04-15 13:30:00,129.59,129.79,129.51,129.51,51600.0,103.8732,104.0335,103.809,103.809,51600.0
2015-04-15 13:40:00,129.5,129.78,129.49,129.68,18200.0,103.801,104.0255,103.793,103.9453,18200.0
2015-04-15 13:50:00,129.67,129.77,129.56,129.6,34700.0,103.9373,104.0174,103.8491,103.8812,34700.0
2015-04-15 14:00:00,129.6,129.68,129.55,129.61,43900.0,103.8812,103.9453,103.8411,103.8892,43900.0
2015-04-15 14:10:00,129.61,129.63,129.39,129.43,32400.0,103.8892,103.9052,103.7128,103.7449,32400.0
2015-04-15 14:20:00,129.44,129.45,129.14,129.27,24300.0,103.7529,103.7609,103.5125,103.6167,24300.0
2015-04-15 14:30:00,129.28,129.32,128.96,129.0,64300.0,103.6247,103.6567,103.3682,103.4002,64300.0
2015-04-15 14:40:00,129.0,129.04,128.92,129.0,66000.0,103.4002,103.4323,103.3361,103.4002,66000.0
2015-04-15 14:50:00,129.0,129.15,128.86,129.14,32900.0,103.4002,103.5205,103.288,103.5125,32900.0
2015-04-15 15:00:00,129.13,129.18,128.98,129.01,60500.0,103.5044,103.5445,103.3842,103.4083,60500.0
2015-04-15 15:10:00,129.0,129.14,128.89,129.11,58200.0,103.4002,103.5125,103.3121,103.4884,58200.0
2015-04-15 15:20:00,129.11,129.19,128.96,129.11,72500.0,103.4884,103.5525,103.3682,103.4884,72500.0
2015-04-15 15:30:00,129.11,129.14,128.83,128.86,120300.0,103.4884,103.5125,103.264,103.288,120300.0
2015-04-15 15:40:00,128.85,128.94,128.77,128.82,163500.0,103.28,103.3521,103.2159,103.256,163500.0
2015-04-15 15:50:00,128.81,129.07,128.81,128.9,210900.0,103.2479,103.4564,103.2479,103.3201,210900.0
2015-04-16 09:30:00,130.0,130.53,129.68,129.96,201800.0,104.2018,104.6266,103.9453,104.1697,201800.0
2015-04-16 09:40:00,129.98,130.25,129.51,129.74,90600.0,104.1858,104.4022,103.809,103.9934,90600.0
2015-04-16 09:50:00,129.8,129.99,129.57,129.57,38300.0,104.0415,104.1938,103.8571,103.8571,38300.0
2015-04-16 10:00:00,129.58,129.94,129.37,129.41,54500.0,103.8651,104.1537,103.6968,103.7289,54500.0
2015-04-16 10:10:00,129.46,129.79,129.42,129.72,57300.0,103.769,104.0335,103.7369,103.9774,57300.0
2015-04-16 10:20:00,129.71,129.98,129.66,129.93,63000.0,103.9693,104.1858,103.9293,104.1457,63000.0
2015-04-16 10:30:00,129.93,130.22,129.86,130.06,52200.0,104.1457,104.3781,104.0896,104.2499,52200.0
2015-04-16 10:40:00,130.1,130.76,130.08,130.6,88400.0,104.2819,104.811,104.2659,104.6827,88400.0
2015-04-16 10:50:00,130.59,130.69,130.47,130.47,33600.0,104.6747,104.7549,104.5785,104.5785,33600.0
2015-04-16 11:00:00,130.49,130.63,130.4,130.6,33300.0,104.5946,104.7068,104.5224,104.6827,33300.0
2015-04-16 11:10:00,130.65,131.15,130.65,131.0,50500.0,104.7228,105.1236,104.7228,105.0033,50500.0
2015-04-16 11:20:00,131.0,131.13,130.85,130.96,24400.0,105.0033,105.1075,104.8831,104.9713,24400.0
2015-04-16 11:30:00,130.96,131.0,130.63,130.87,31000.0,104.9713,105.0033,104.7068,104.8991,31000.0
2015-04-16 11:40:00,130.86,130.95,130.64,130.93,21200.0,104.8911,104.9633,104.7148,104.9472,21200.0
2015-04-16 11:50:00,130.93,130.99,130.87,130.99,47200.0,104.9472,104.9953,104.8991,104.9953,47200.0
2015-04-16 12:00:00,130.97,131.13,130.96,131.03,32800.0,104.9793,105.1075,104.9713,105.0274,32800.0
2015-04-16 12:10:00,131.03,131.25,130.98,131.14,38000.0,105.0274,105.2037,104.9873,105.1156,38000.0
2015-04-16 12:20:00,131.13,131.38,131.12,131.34,47700.0,105.1075,105.3079,105.0995,105.2759,47700.0
2015-04-16 12:30:00,131.34,131.45,131.17,131.21,34200.0,105.2759,105.364,105.1396,105.1717,34200.0
2015-04-16 12:40:00,131.23,131.48,131.19,131.45,29300.0,105.1877,105.3881,105.1556,105.364,29300.0
2015-04-16 12:50:00,131.41,131.48,131.33,131.41,21500.0,105.332,105.3881,105.2679,105.332,21500.0
2015-04-16 13:00:00,131.39,131.45,131.03,131.04,38300.0,105.316,105.364,105.0274,105.0354,38300.0
2015-04-16 13:10:00,131.04,131.04,130.89,131.01,56400.0,105.0354,105.0354,104.9152,105.0114,56400.0
2015-04-16 13:20:00,131.01,131.02,130.7,130.78,48600.0,105.0114,105.0194,104.7629,104.827,48600.0
2015-04-16 13:30:00,130.81,130.81,130.6,130.64,34200.0,104.8511,104.8511,104.6827,104.7148,34200.0
2015-04-16 13:40:00,130.64,130.89,130.55,130.89,28200.0,104.7148,104.9152,104.6426,104.9152,28200.0
2015-04-16 13:50:00,130.89,131.03,130.84,131.0,29900.0,104.9152,105.0274,104.8751,105.0033,29900.0
2015-04-16 14:00:00,131.03,131.12,130.83,130.91,54200.0,105.0274,105.0995,104.8671,104.9312,54200.0
2015-04-16 14:10:00,130.91,130.96,130.79,130.83,22800.0,104.9312,104.9713,104.835,104.8671,22800.0
2015-04-16 14:20:00,130.82,130.84,130.67,130.78,29000.0,104.8591,104.8751,104.7388,104.827,29000.0
2015-04-16 14:30:00,130.78,130.98,130.78,130.94,30800.0,104.827,104.9873,104.827,104.9553,30800.0
2015-04-16 14:40:00,130.94,131.18,130.93,131.13,31700.0,104.9553,105.1476,104.9472,105.1075,31700.0
2015-04-16 14:50:00,131.12,131.15,130.98,131.1,30800.0,105.0995,105.1236,104.9873,105.0835,30800.0
2015-04-16 15:00:00,131.09,131.21,130.92,130.94,67000.0,105.0755,105.1717,104.9392,104.9553,67000.0
2015-04-16 15:10:00,130.94,131.02,130.84,130.86,85500.0,104.9553,105.0194,104.8751,104.8911,85500.0
2015-04-16 15:20:00,130.86,130.87,130.58,130.71,70100.0,104.8911,104.8991,104.6667,104.7709,70100.0
2015-04-16 15:30:00,130.71,130.85,130.7,130.79,70400.0,104.7709,104.8831,104.7629,104.835,70400.0
2015-04-16 15:40:00,130.79,130.85,130.55,130.68,58600.0,104.835,104.8831,104.6426,104.7469,58600.0
2015-04-16 15:50:00,130.66,130.84,130.59,130.78,131800.0,104.7308,104.8751,104.6747,104.827,131800.0
2015-04-17 09:30:00,129.93,130.34,129.65,130.03,112600.0,104.1457,104.4743,103.9213,104.2258,112600.0
2015-04-17 09:40:00,130.02,130.11,129.26,129.31,77700.0,104.2178,104.29,103.6086,103.6487,77700.0
2015-04-17 09:50:00,129.34,129.43,129.02,129.17,61500.0,103.6728,103.7449,103.4163,103.5365,61500.0
2015-04-17 10:00:00,129.08,129.23,128.93,129.0,23600.0,103.4644,103.5846,103.3441,103.4002,23600.0
2015-04-17 10:10:00,128.97,129.11,128.92,129.06,13400.0,103.3762,103.4884,103.3361,103.4483,13400.0
2015-04-17 10:20:00,129.1,129.22,128.99,129.16,25800.0,103.4804,103.5766,103.3922,103.5285,25800.0
2015-04-17 10:30:00,129.12,129.54,129.11,129.47,24200.0,103.4964,103.8331,103.4884,103.777,24200.0
2015-04-17 10:40:00,129.47,129.84,129.47,129.71,35100.0,103.777,104.0735,103.777,103.9693,35100.0
2015-04-17 10:50:00,129.71,129.71,129.22,129.25,25200.0,103.9693,103.9693,103.5766,103.6006,25200.0
2015-04-17 11:00:00,129.22,129.29,129.11,129.29,32900.0,103.5766,103.6327,103.4884,103.6327,32900.0
2015-04-17 11:10:00,129.28,129.38,129.21,129.35,34300.0,103.6247,103.7048,103.5686,103.6808,34300.0
2015-04-17 11:20:00,129.37,129.67,129.37,129.57,18900.0,103.6968,103.9373,103.6968,103.8571,18900.0
2015-04-17 11:30:00,129.58,129.63,129.4,129.44,18100.0,103.8651,103.9052,103.7209,103.7529,18100.0
2015-04-17 11:40:00,129.43,129.49,129.24,129.49,39900.0,103.7449,103.793,103.5926,103.793,39900.0
2015-04-17 11:50:00,129.49,129.66,129.47,129.59,12200.0,103.793,103.9293,103.777,103.8732,12200.0
2015-04-17 12:00:00,129.62,129.68,129.56,129.62,10300.0,103.8972,103.9453,103.8491,103.8972,10300.0
2015-04-17 12:10:00,129.63,129.67,129.34,129.41,28300.0,103.9052,103.9373,103.6728,103.7289,28300.0
2015-04-17 12:20:00,129.41,129.45,129.27,129.28,27300.0,103.7289,103.7609,103.6167,103.6247,27300.0
2015-04-17 12:30:00,129.28,129.55,129.26,129.47,11200.0,103.6247,103.8411,103.6086,103.777,11200.0
2015-04-17 12:40:00,129.46,129.46,129.26,129.28,12400.0,103.769,103.769,103.6086,103.6247,12400.0
2015-04-17 12:50:00,129.27,129.31,129.17,129.23,54200.0,103.6167,103.6487,103.5365,103.5846,54200.0
2015-04-17 13:00:00,129.23,129.35,129.18,129.31,9200.0,103.5846,103.6808,103.5445,103.6487,9200.0
2015-04-17 13:10:00,129.31,129.37,129.26,129.32,21700.0,103.6487,103.6968,103.6086,103.6567,21700.0
2015-04-17 13:20:00,129.34,129.44,129.2,129.26,25800.0,103.6728,103.7529,103.5606,103.6086,25800.0
2015-04-17 13:30:00,129.25,129.29,129.07,129.29,28500.0,103.6006,103.6327,103.4564,103.6327,28500.0
2015-04-17 13:40:00,129.31,129.34,129.21,129.29,13900.0,103.6487,103.6728,103.5686,103.6327,13900.0
2015-04-17 13:50:00,129.3,129.36,128.89,128.96,36700.0,103.6407,103.6888,103.3121,103.3682,36700.0
2015-04-17 14:00:00,128.94,129.11,128.92,128.94,22600.0,103.3521,103.4884,103.3361,103.3521,22600.0
2015-04-17 14:10:00,128.9,128.93,128.71,128.8,23100.0,103.3201,103.3441,103.1678,103.2399,23100.0
2015-04-17 14:20:00,128.79,128.86,128.66,128.67,19000.0,103.2319,103.288,103.1277,103.1357,19000.0
2015-04-17 14:30:00,128.64,128.77,128.54,128.75,23000.0,103.1117,103.2159,103.0315,103.1999,23000.0
2015-04-17 14:40:00,128.76,128.87,128.73,128.76,32700.0,103.2079,103.296,103.1838,103.2079,32700.0
2015-04-17 14:50:00,128.73,128.84,128.66,128.82,9700.0,103.1838,103.272,103.1277,103.256,9700.0
2015-04-17 15:00:00,128.79,128.89,128.72,128.83,20200.0,103.2319,103.3121,103.1758,103.264,20200.0
2015-04-17 15:10:00,128.84,129.13,128.83,128.95,25600.0,103.272,103.5044,103.264,103.3602,25600.0
2015-04-17 15:20:00,128.98,129.0,128.77,128.98,20000.0,103.3842,103.4002,103.2159,103.3842,20000.0
2015-04-17 15:30:00,128.95,129.36,128.95,129.3,55600.0,103.3602,103.6888,103.3602,103.6407,55600.0
2015-04-17 15:40:00,129.31,129.33,129.22,129.23,39200.0,103.6487,103.6648,103.5766,103.5846,39200.0
2015-04-17 15:50:00,129.23,129.3,129.15,129.2,74800.0,103.5846,103.6407,103.5205,103.5606,74800.0
2015-04-20 09:30:00,129.97,130.71,129.57,129.98,27200.0,104.1777,104.7709,103.8571,104.1858,27200.0
2015-04-20 09:40:00,130.02,130.22,129.71,130.09,11900.0,104.2178,104.3781,103.9693,104.2739,11900.0
2015-04-20 09:50:00,130.13,130.14,129.75,129.81,14400.0,104.306,104.314,104.0014,104.0495,14400.0
2015-04-20 10:00:00,129.85,130.04,129.6,129.98,42500.0,104.0816,104.2339,103.8812,104.1858,42500.0
2015-04-20 10:10:00,129.93,130.02,129.72,130.0,19500.0,104.1457,104.2178,103.9774,104.2018,19500.0
2015-04-20 10:20:00,130.0,130.25,129.99,130.25,21400.0,104.2018,104.4022,104.1938,104.4022,21400.0
2015-04-20 10:30:00,130.22,130.34,130.11,130.12,23400.0,104.3781,104.4743,104.29,104.298,23400.0
2015-04-20 10:40:00,130.12,130.36,130.12,130.18,33400.0,104.298,104.4904,104.298,104.3461,33400.0
2015-04-20 10:50:00,130.15,130.45,130.15,130.45,29200.0,104.322,104.5625,104.322,104.5625,29200.0
2015-04-20 11:00:00,130.44,130.61,130.44,130.55,21300.0,104.5545,104.6907,104.5545,104.6426,21300.0
2015-04-20 11:10:00,130.55,130.55,130.26,130.33,17100.0,104.6426,104.6426,104.4102,104.4663,17100.0
2015-04-20 11:20:00,130.33,130.46,130.3,130.33,12100.0,104.4663,104.5705,104.4423,104.4663,12100.0
2015-04-20 11:30:00,130.33,130.46,130.33,130.37,16500.0,104.4663,104.5705,104.4663,104.4984,16500.0
2015-04-20 11:40:00,130.37,130.46,130.23,130.28,17600.0,104.4984,104.5705,104.3862,104.4262,17600.0
2015-04-20 11:50:00,130.28,130.51,130.26,130.5,12600.0,104.4262,104.6106,104.4102,104.6026,12600.0
2015-04-20 12:00:00,130.5,130.54,130.22,130.22,23900.0,104.6026,104.6346,104.3781,104.3781,23900.0
2015-04-20 12:10:00,130.21,130.48,130.21,130.45,12900.0,104.3701,104.5865,104.3701,104.5625,12900.0
2015-04-20 12:20:00,130.42,130.58,130.42,130.54,18900.0,104.5384,104.6667,104.5384,104.6346,18900.0
2015-04-20 12:30:00,130.55,130.69,130.5,130.53,19600.0,104.6426,104.7549,104.6026,104.6266,19600.0
2015-04-20 12:40:00,130.53,130.71,130.5,130.6,14300.0,104.6266,104.7709,104.6026,104.6827,14300.0
2015-04-20 12:50:00,130.61,130.71,130.61,130.7,9800.0,104.6907,104.7709,104.6907,104.7629,9800.0
2015-04-20 13:00:00,130.7,130.73,130.57,130.63,20100.0,104.7629,104.7869,104.6587,104.7068,20100.0
2015-04-20 13:10:00,130.64,130.77,130.55,130.57,15600.0,104.7148,104.819,104.6426,104.6587,15600.0
2015-04-20 13:20:00,130.57,130.62,130.46,130.6,12000.0,104.6587,104.6988,104.5705,104.6827,12000.0
2015-04-20 13:30:00,130.58,130.63,130.48,130.63,8500.0,104.6667,104.7068,104.5865,104.7068,8500.0
2015-04-20 13:40:00,130.62,130.64,130.57,130.64,11800.0,104.6988,104.7148,104.6587,104.7148,11800.0
2015-04-20 13:50:00,130.62,130.73,130.57,130.6,11000.0,104.6988,104.7869,104.6587,104.6827,11000.0
2015-04-20 14:00:00,130.6,130.63,130.5,130.55,19800.0,104.6827,104.7068,104.6026,104.6426,19800.0
2015-04-20 14:10:00,130.53,130.67,130.49,130.66,16600.0,104.6266,104.7388,104.5946,104.7308,16600.0
2015-04-20 14:20:00,130.66,130.71,130.64,130.67,19100.0,104.7308,104.7709,104.7148,104.7388,19100.0
2015-04-20 14:30:00,130.66,130.66,130.58,130.63,13100.0,104.7308,104.7308,104.6667,104.7068,13100.0
2015-04-20 14:40:00,130.63,130.73,130.63,130.73,14400.0,104.7068,104.7869,104.7068,104.7869,14400.0
2015-04-20 14:50:00,130.74,130.76,130.61,130.76,14900.0,104.7949,104.811,104.6907,104.811,14900.0
2015-04-20 15:00:00,130.78,130.86,130.63,130.76,21800.0,104.827,104.8911,104.7068,104.811,21800.0
2015-04-20 15:10:00,130.77,130.93,130.76,130.9,24000.0,104.819,104.9472,104.811,104.9232,24000.0
2015-04-20 15:20:00,130.9,130.9,130.65,130.66,26700.0,104.9232,104.9232,104.7228,104.7308,26700.0
2015-04-20 15:30:00,130.67,130.81,130.59,130.6,96000.0,104.7388,104.8511,104.6747,104.6827,96000.0
2015-04-20 15:40:00,130.59,130.62,130.5,130.51,49300.0,104.6747,104.6988,104.6026,104.6106,49300.0
2015-04-20 15:50:00,130.51,130.54,130.47,130.51,78300.0,104.6106,104.6346,104.5785,104.6106,78300.0
2015-04-21 09:30:00,130.79,130.99,130.2,130.37,45000.0,104.835,104.9953,104.3621,104.4984,45000.0
2015-04-21 09:40:00,130.24,130.46,129.8,130.46,50900.0,104.3942,104.5705,104.0415,104.5705,50900.0
2015-04-21 09:50:00,130.58,130.6,130.38,130.38,13600.0,104.6667,104.6827,104.5064,104.5064,13600.0
2015-04-21 10:00:00,130.36,130.49,130.08,130.14,25300.0,104.4904,104.5946,104.2659,104.314,25300.0
2015-04-21 10:10:00,130.15,130.35,130.15,130.29,48700.0,104.322,104.4823,104.322,104.4342,48700.0
2015-04-21 10:20:00,130.29,130.42,130.2,130.42,27700.0,104.4342,104.5384,104.3621,104.5384,27700.0
2015-04-21 10:30:00,130.41,130.63,130.28,130.47,59500.0,104.5304,104.7068,104.4262,104.5785,59500.0
2015-04-21 10:40:00,130.5,130.5,130.26,130.28,42100.0,104.6026,104.6026,104.4102,104.4262,42100.0
2015-04-21 10:50:00,130.28,130.29,130.12,130.12,28600.0,104.4262,104.4342,104.298,104.298,28600.0
2015-04-21 11:00:00,130.1,130.43,130.07,130.43,16300.0,104.2819,104.5465,104.2579,104.5465,16300.0
2015-04-21 11:10:00,130.46,130.61,130.42,130.61,47500.0,104.5705,104.6907,104.5384,104.6907,47500.0
2015-04-21 11:20:00,130.58,130.62,130.37,130.45,20200.0,104.6667,104.6988,104.4984,104.5625,20200.0
2015-04-21 11:30:00,130.41,130.53,130.23,130.24,20800.0,104.5304,104.6266,104.3862,104.3942,20800.0
2015-04-21 11:40:00,130.22,130.22,129.82,129.9,24000.0,104.3781,104.3781,104.0575,104.1216,24000.0
2015-04-21 11:50:00,129.9,130.06,129.84,130.06,8900.0,104.1216,104.2499,104.0735,104.2499,8900.0
2015-04-21 12:00:00,130.08,130.15,130.05,130.15,29400.0,104.2659,104.322,104.2419,104.322,29400.0
2015-04-21 12:10:00,130.14,130.18,130.06,130.12,12200.0,104.314,104.3461,104.2499,104.298,12200.0
2015-04-21 12:20:00,130.08,130.26,130.08,130.22,20500.0,104.2659,104.4102,104.2659,104.3781,20500.0
2015-04-21 12:30:00,130.23,130.32,130.2,130.28,15900.0,104.3862,104.4583,104.3621,104.4262,15900.0
2015-04-21 12:40:00,130.28,130.37,130.22,130.34,42800.0,104.4262,104.4984,104.3781,104.4743,42800.0
2015-04-21 12:50:00,130.34,130.52,130.34,130.41,13900.0,104.4743,104.6186,104.4743,104.5304,13900.0
2015-04-21 13:00:00,130.4,130.42,130.29,130.31,24500.0,104.5224,104.5384,104.4342,104.4503,24500.0
2015-04-21 13:10:00,130.3,130.43,130.3,130.39,17600.0,104.4423,104.5465,104.4423,104.5144,17600.0
2015-04-21 13:20:00,130.38,130.4,130.28,130.3,20600.0,104.5064,104.5224,104.4262,104.4423,20600.0
2015-04-21 13:30:00,130.3,130.35,130.14,130.16,18300.0,104.4423,104.4823,104.314,104.33,18300.0
2015-04-21 13:40:00,130.19,130.48,130.19,130.37,41300.0,104.3541,104.5865,104.3541,104.4984,41300.0
2015-04-21 13:50:00,130.35,130.47,130.32,130.39,61400.0,104.4823,104.5785,104.4583,104.5144,61400.0
2015-04-21 14:00:00,130.36,130.41,130.27,130.4,17200.0,104.4904,104.5304,104.4182,104.5224,17200.0
2015-04-21 14:10:00,130.38,130.6,130.37,130.56,20300.0,104.5064,104.6827,104.4984,104.6507,20300.0
2015-04-21 14:20:00,130.56,130.89,130.55,130.86,23300.0,104.6507,104.9152,104.6426,104.8911,23300.0
2015-04-21 14:30:00,130.87,130.89,130.72,130.76,11600.0,104.8991,104.9152,104.7789,104.811,11600.0
2015-04-21 14:40:00,130.77,130.77,130.66,130.74,20300.0,104.819,104.819,104.7308,104.7949,20300.0
2015-04-21 14:50:00,130.73,130.74,130.49,130.57,21000.0,104.7869,104.7949,104.5946,104.6587,21000.0
2015-04-21 15:00:00,130.57,130.65,130.47,130.63,23100.0,104.6587,104.7228,104.5785,104.7068,23100.0
2015-04-21 15:10:00,130.64,130.8,130.61,130.61,32000.0,104.7148,104.843,104.6907,104.6907,32000.0
2015-04-21 15:20:00,130.61,130.66,130.41,130.48,47800.0,104.6907,104.7308,104.5304,104.5865,47800.0
2015-04-21 15:30:00,130.49,130.5,130.32,130.39,55900.0,104.5946,104.6026,104.4583,104.5144,55900.0
2015-04-21 15:40:00,130.38,130.45,130.21,130.22,72900.0,104.5064,104.5625,104.3701,104.3781,72900.0
2015-04-21 15:50:00,130.23,130.4,130.2,130.28,94600.0,104.3862,104.5224,104.3621,104.4262,94600.0
2015-04-22 09:30:00,130.47,130.57,129.58,129.58,38200.0,104.5785,104.6587,103.8651,103.8651,38200.0
2015-04-22 09:40:00,129.65,129.68,128.89,128.96,34000.0,103.9213,103.9453,103.3121,103.3682,34000.0
2015-04-22 09:50:00,128.96,129.5,128.75,129.43,35000.0,103.3682,103.801,103.1999,103.7449,35000.0
2015-04-22 10:00:00,129.43,129.69,129.03,129.44,25300.0,103.7449,103.9533,103.4243,103.7529,25300.0
2015-04-22 10:10:00,129.36,129.5,129.05,129.42,20500.0,103.6888,103.801,103.4403,103.7369,20500.0
2015-04-22 10:20:00,129.49,129.8,129.36,129.76,48100.0,103.793,104.0415,103.6888,104.0094,48100.0
2015-04-22 10:30:00,129.76,130.0,129.67,129.97,24000.0,104.0094,104.2018,103.9373,104.1777,24000.0
2015-04-22 10:40:00,129.95,130.49,129.9,130.32,49800.0,104.1617,104.5946,104.1216,104.4583,49800.0
2015-04-22 10:50:00,130.33,130.49,130.3,130.45,26100.0,104.4663,104.5946,104.4423,104.5625,26100.0
2015-04-22 11:00:00,130.46,130.65,130.34,130.4,27600.0,104.5705,104.7228,104.4743,104.5224,27600.0
2015-04-22 11:10:00,130.4,130.6,130.35,130.38,27300.0,104.5224,104.6827,104.4823,104.5064,27300.0
2015-04-22 11:20:00,130.36,130.46,130.25,130.34,17400.0,104.4904,104.5705,104.4022,104.4743,17400.0
2015-04-22 11:30:00,130.33,130.66,130.31,130.62,32100.0,104.4663,104.7308,104.4503,104.6988,32100.0
2015-04-22 11:40:00,130.65,130.77,130.56,130.57,26000.0,104.7228,104.819,104.6507,104.6587,26000.0
2015-04-22 11:50:00,130.54,130.62,130.5,130.56,22600.0,104.6346,104.6988,104.6026,104.6507,22600.0
2015-04-22 12:00:00,130.56,130.6,130.34,130.51,52100.0,104.6507,104.6827,104.4743,104.6106,52100.0
2015-04-22 12:10:00,130.5,130.52,130.43,130.43,18500.0,104.6026,104.6186,104.5465,104.5465,18500.0
2015-04-22 12:20:00,130.41,130.55,130.4,130.45,19700.0,104.5304,104.6426,104.5224,104.5625,19700.0
2015-04-22 12:30:00,130.48,130.63,130.42,130.6,20400.0,104.5865,104.7068,104.5384,104.6827,20400.0
2015-04-22 12:40:00,130.61,130.67,130.57,130.67,11200.0,104.6907,104.7388,104.6587,104.7388,11200.0
2015-04-22 12:50:00,130.66,130.73,130.58,130.61,33500.0,104.7308,104.7869,104.6667,104.6907,33500.0
2015-04-22 13:00:00,130.63,130.66,130.51,130.59,21100.0,104.7068,104.7308,104.6106,104.6747,21100.0
2015-04-22 13:10:00,130.61,130.79,130.59,130.77,20600.0,104.6907,104.835,104.6747,104.819,20600.0
2015-04-22 13:20:00,130.78,131.04,130.77,131.03,15600.0,104.827,105.0354,104.819,105.0274,15600.0
2015-04-22 13:30:00,130.99,131.21,130.95,131.21,15000.0,104.9953,105.1717,104.9633,105.1717,15000.0
2015-04-22 13:40:00,131.17,131.5,131.16,131.46,14100.0,105.1396,105.4041,105.1316,105.3721,14100.0
2015-04-22 13:50:00,131.42,131.43,131.19,131.39,17300.0,105.34,105.348,105.1556,105.316,17300.0
2015-04-22 14:00:00,131.37,131.55,131.22,131.55,13700.0,105.2999,105.4442,105.1797,105.4442,13700.0
2015-04-22 14:10:00,131.5,131.55,131.34,131.39,13800.0,105.4041,105.4442,105.2759,105.316,13800.0
2015-04-22 14:20:00,131.37,131.59,131.35,131.43,13700.0,105.2999,105.4763,105.2839,105.348,13700.0
2015-04-22 14:30:00,131.44,131.68,131.35,131.59,18000.0,105.356,105.5484,105.2839,105.4763,18000.0
2015-04-22 14:40:00,131.57,131.76,131.57,131.66,16900.0,105.4602,105.6125,105.4602,105.5324,16900.0
2015-04-22 14:50:00,131.65,131.67,131.43,131.43,16300.0,105.5244,105.5404,105.348,105.348,16300.0
2015-04-22 15:00:00,131.43,131.69,131.42,131.58,75800.0,105.348,105.5564,105.34,105.4682,75800.0
2015-04-22 15:10:00,131.59,131.76,131.48,131.74,33700.0,105.4763,105.6125,105.3881,105.5965,33700.0
2015-04-22 15:20:00,131.7,131.75,131.35,131.55,84800.0,105.5644,105.6045,105.2839,105.4442,84800.0
2015-04-22 15:30:00,131.59,131.59,131.37,131.53,71100.0,105.4763,105.4763,105.2999,105.4282,71100.0
2015-04-22 15:40:00,131.54,131.58,131.42,131.52,78100.0,105.4362,105.4682,105.34,105.4202,78100.0
2015-04-22 15:50:00,131.53,131.65,131.51,131.6,110900.0,105.4282,105.5244,105.4121,105.4843,110900.0
2015-04-23 09:30:00,127.26,127.52,126.0,127.05,244800.0,102.0055,102.2139,100.9956,101.8372,244800.0
2015-04-23 09:40:00,127.03,127.19,126.46,126.56,128900.0,101.8212,101.9494,101.3643,101.4445,128900.0
2015-04-23 09:50:00,126.55,126.65,126.5,126.54,120200.0,101.4364,101.5166,101.3964,101.4284,120200.0
2015-04-23 10:00:00,126.55,126.55,125.72,126.17,150000.0,101.4364,101.4364,100.7712,101.1318,150000.0
2015-04-23 10:10:00,126.17,127.26,125.76,125.76,95200.0,101.1318,102.0055,100.8032,100.8032,95200.0
2015-04-23 10:20:00,125.75,125.81,125.5,125.61,134300.0,100.7952,100.8433,100.5948,100.683,134300.0
2015-04-23 10:30:00,125.61,125.78,125.29,125.53,125200.0,100.683,100.8192,100.4265,100.6189,125200.0
2015-04-23 10:40:00,125.53,125.89,125.5,125.86,87900.0,100.6189,100.9074,100.5948,100.8834,87900.0
2015-04-23 10:50:00,125.89,126.17,125.84,126.14,54100.0,100.9074,101.1318,100.8673,101.1078,54100.0
2015-04-23 11:00:00,126.09,126.2,125.6,125.66,126100.0,101.0677,101.1559,100.675,100.7231,126100.0
2015-04-23 11:10:00,125.68,125.81,125.53,125.75,67100.0,100.7391,100.8433,100.6189,100.7952,67100.0
2015-04-23 11:20:00,125.75,125.78,125.5,125.54,60900.0,100.7952,100.8192,100.5948,100.6269,60900.0
2015-04-23 11:30:00,125.54,125.87,125.5,125.7,41300.0,100.6269,100.8914,100.5948,100.7551,41300.0
2015-04-23 11:40:00,125.7,125.79,125.53,125.55,39400.0,100.7551,100.8273,100.6189,100.6349,39400.0
2015-04-23 11:50:00,125.58,126.14,125.56,126.11,58900.0,100.6589,101.1078,100.6429,101.0838,58900.0
2015-04-23 12:00:00,126.08,126.25,125.99,126.14,50000.0,101.0597,101.196,100.9876,101.1078,50000.0
2015-04-23 12:10:00,126.15,126.15,125.83,125.93,62800.0,101.1158,101.1158,100.8593,100.9395,62800.0
2015-04-23 12:20:00,125.93,126.02,125.89,125.91,24400.0,100.9395,101.0116,100.9074,100.9234,24400.0
2015-04-23 12:30:00,125.92,126.19,125.75,126.18,85900.0,100.9315,101.1479,100.7952,101.1399,85900.0
2015-04-23 12:40:00,126.18,126.96,126.18,126.96,116500.0,101.1399,101.7651,101.1399,101.7651,116500.0
2015-04-23 12:50:00,126.95,127.47,126.95,127.12,146500.0,101.7571,102.1739,101.7571,101.8933,146500.0
2015-04-23 13:00:00,127.12,127.2,126.96,127.0,99900.0,101.8933,101.9574,101.7651,101.7971,99900.0
2015-04-23 13:10:00,127.0,127.29,126.97,127.1,62200.0,101.7971,102.0296,101.7731,101.8773,62200.0
2015-04-23 13:20:00,127.08,127.71,127.06,127.52,85600.0,101.8613,102.3662,101.8452,102.2139,85600.0
2015-04-23 13:30:00,127.48,127.57,127.18,127.36,110100.0,102.1819,102.254,101.9414,102.0857,110100.0
2015-04-23 13:40:00,127.36,127.64,127.3,127.63,60000.0,102.0857,102.3101,102.0376,102.3021,60000.0
2015-04-23 13:50:00,127.67,128.03,127.5,127.96,62700.0,102.3342,102.6227,102.1979,102.5666,62700.0
2015-04-23 14:00:00,127.95,128.02,127.54,127.54,57300.0,102.5586,102.6147,102.23,102.23,57300.0
2015-04-23 14:10:00,127.5,127.96,127.47,127.82,49700.0,102.1979,102.5666,102.1739,102.4544,49700.0
2015-04-23 14:20:00,127.77,127.83,127.42,127.45,96300.0,102.4143,102.4624,102.1338,102.1578,96300.0
2015-04-23 14:30:00,127.46,127.53,127.39,127.4,72500.0,102.1659,102.222,102.1097,102.1178,72500.0
2015-04-23 14:40:00,127.42,127.48,127.19,127.22,54700.0,102.1338,102.1819,101.9494,101.9735,54700.0
2015-04-23 14:50:00,127.22,127.72,127.22,127.47,34400.0,101.9735,102.3743,101.9735,102.1739,34400.0
2015-04-23 15:00:00,127.47,127.47,127.22,127.28,59800.0,102.1739,102.1739,101.9735,102.0216,59800.0
2015-04-23 15:10:00,127.27,127.47,127.22,127.28,80400.0,102.0136,102.1739,101.9735,102.0216,80400.0
2015-04-23 15:20:00,127.3,127.46,127.0,127.02,130100.0,102.0376,102.1659,101.7971,101.8132,130100.0
2015-04-23 15:30:00,127.01,127.56,126.77,127.39,148000.0,101.8052,102.246,101.6128,102.1097,148000.0
2015-04-23 15:40:00,127.38,127.57,127.22,127.33,175700.0,102.1017,102.254,101.9735,102.0617,175700.0
2015-04-23 15:50:00,127.33,127.47,127.13,127.21,284500.0,102.0617,102.1739,101.9013,101.9655,284500.0
2015-04-24 09:30:00,126.68,127.09,126.46,127.09,74500.0,101.5406,101.8693,101.3643,101.8693,74500.0
2015-04-24 09:40:00,126.97,127.28,126.58,126.58,34900.0,101.7731,102.0216,101.4605,101.4605,34900.0
2015-04-24 09:50:00,126.58,126.72,126.41,126.68,36800.0,101.4605,101.5727,101.3242,101.5406,36800.0
2015-04-24 10:00:00,126.73,126.86,126.54,126.86,24400.0,101.5807,101.6849,101.4284,101.6849,24400.0
2015-04-24 10:10:00,126.81,127.06,126.77,127.0,74900.0,101.6448,101.8452,101.6128,101.7971,74900.0
2015-04-24 10:20:00,126.98,127.04,126.84,126.9,29600.0,101.7811,101.8292,101.6689,101.717,29600.0
2015-04-24 10:30:00,126.91,127.03,126.91,126.98,15100.0,101.725,101.8212,101.725,101.7811,15100.0
2015-04-24 10:40:00,126.98,127.01,126.65,126.65,20800.0,101.7811,101.8052,101.5166,101.5166,20800.0
2015-04-24 10:50:00,126.67,126.71,126.48,126.5,51700.0,101.5326,101.5647,101.3803,101.3964,51700.0
2015-04-24 11:00:00,126.5,126.81,126.48,126.76,18200.0,101.3964,101.6448,101.3803,101.6048,18200.0
2015-04-24 11:10:00,126.76,126.97,126.75,126.94,18800.0,101.6048,101.7731,101.5967,101.749,18800.0
2015-04-24 11:20:00,126.95,127.0,126.88,126.98,10900.0,101.7571,101.7971,101.701,101.7811,10900.0
2015-04-24 11:30:00,127.01,127.19,126.98,127.14,41600.0,101.8052,101.9494,101.7811,101.9094,41600.0
2015-04-24 11:40:00,127.14,127.26,127.13,127.2,28700.0,101.9094,102.0055,101.9013,101.9574,28700.0
2015-04-24 11:50:00,127.2,127.34,127.08,127.31,20900.0,101.9574,102.0697,101.8613,102.0456,20900.0
2015-04-24 12:00:00,127.33,127.64,127.32,127.62,26100.0,102.0617,102.3101,102.0536,102.2941,26100.0
2015-04-24 12:10:00,127.64,127.71,127.61,127.63,26900.0,102.3101,102.3662,102.2861,102.3021,26900.0
2015-04-24 12:20:00,127.62,127.71,127.62,127.7,23400.0,102.2941,102.3662,102.2941,102.3582,23400.0
2015-04-24 12:30:00,127.7,127.79,127.55,127.6,29000.0,102.3582,102.4304,102.238,102.2781,29000.0
2015-04-24 12:40:00,127.61,127.69,127.58,127.59,16500.0,102.2861,102.3502,102.262,102.2701,16500.0
2015-04-24 12:50:00,127.6,127.63,127.53,127.57,14300.0,102.2781,102.3021,102.222,102.254,14300.0
2015-04-24 13:00:00,127.57,127.57,127.47,127.53,22800.0,102.254,102.254,102.1739,102.222,22800.0
2015-04-24 13:10:00,127.51,127.61,127.4,127.61,11700.0,102.2059,102.2861,102.1178,102.2861,11700.0
2015-04-24 13:20:00,127.61,127.77,127.6,127.73,10800.0,102.2861,102.4143,102.2781,102.3823,10800.0
2015-04-24 13:30:00,127.74,127.76,127.66,127.69,20300.0,102.3903,102.4063,102.3262,102.3502,20300.0
2015-04-24 13:40:00,127.66,127.92,127.65,127.9,43600.0,102.3262,102.5346,102.3181,102.5185,43600.0
2015-04-24 13:50:00,127.87,128.09,127.87,128.09,16200.0,102.4945,102.6708,102.4945,102.6708,16200.0
2015-04-24 14:00:00,128.09,128.11,127.85,127.86,32800.0,102.6708,102.6869,102.4785,102.4865,32800.0
2015-04-24 14:10:00,127.86,127.96,127.76,127.76,28900.0,102.4865,102.5666,102.4063,102.4063,28900.0
2015-04-24 14:20:00,127.75,128.08,127.64,128.05,27200.0,102.3983,102.6628,102.3101,102.6388,27200.0
2015-04-24 14:30:00,128.07,128.09,127.86,127.93,22500.0,102.6548,102.6708,102.4865,102.5426,22500.0
2015-04-24 14:40:00,127.94,128.01,127.8,127.82,36700.0,102.5506,102.6067,102.4384,102.4544,36700.0
2015-04-24 14:50:00,127.82,127.85,127.63,127.85,18900.0,102.4544,102.4785,102.3021,102.4785,18900.0
2015-04-24 15:00:00,127.82,127.9,127.7,127.75,18200.0,102.4544,102.5185,102.3582,102.3983,18200.0
2015-04-24 15:10:00,127.75,127.97,127.75,127.92,35400.0,102.3983,102.5746,102.3983,102.5346,35400.0
2015-04-24 15:20:00,127.91,128.0,127.84,128.0,31700.0,102.5266,102.5987,102.4704,102.5987,31700.0
2015-04-24 15:30:00,128.0,128.0,127.88,127.94,56900.0,102.5987,102.5987,102.5025,102.5506,56900.0
2015-04-24 15:40:00,127.94,128.01,127.7,127.71,65500.0,102.5506,102.6067,102.3582,102.3662,65500.0
2015-04-24 15:50:00,127.71,127.79,127.65,127.75,91800.0,102.3662,102.4304,102.3181,102.3983,91800.0
2015-04-27 09:30:00,128.13,128.33,127.88,128.3,24700.0,102.7029,102.8632,102.5025,102.8392,24700.0
2015-04-27 09:40:00,128.3,128.47,128.16,128.47,69300.0,102.8392,102.9754,102.7269,102.9754,69300.0
2015-04-27 09:50:00,128.49,128.71,128.41,128.43,24100.0,102.9915,103.1678,102.9273,102.9434,24100.0
2015-04-27 10:00:00,128.53,128.57,128.33,128.35,20400.0,103.0235,103.0556,102.8632,102.8792,20400.0
2015-04-27 10:10:00,128.34,128.39,128.21,128.37,34300.0,102.8712,102.9113,102.767,102.8953,34300.0
2015-04-27 10:20:00,128.4,128.43,128.15,128.19,30000.0,102.9193,102.9434,102.7189,102.751,30000.0
2015-04-27 10:30:00,128.19,128.36,128.09,128.19,35200.0,102.751,102.8872,102.6708,102.751,35200.0
2015-04-27 10:40:00,128.23,128.32,128.2,128.22,21400.0,102.783,102.8552,102.759,102.775,21400.0
2015-04-27 10:50:00,128.19,128.22,127.99,128.1,23200.0,102.751,102.775,102.5907,102.6788,23200.0
2015-04-27 11:00:00,128.08,128.1,127.86,127.95,22700.0,102.6628,102.6788,102.4865,102.5586,22700.0
2015-04-27 11:10:00,127.97,128.15,127.97,128.15,14200.0,102.5746,102.7189,102.5746,102.7189,14200.0
2015-04-27 11:20:00,128.18,128.27,127.93,128.0,43100.0,102.743,102.8151,102.5426,102.5987,43100.0
2015-04-27 11:30:00,127.98,128.17,127.84,128.1,34300.0,102.5827,102.735,102.4704,102.6788,34300.0
2015-04-27 11:40:00,128.11,128.19,128.02,128.1,33900.0,102.6869,102.751,102.6147,102.6788,33900.0
2015-04-27 11:50:00,128.1,128.12,127.84,127.84,43700.0,102.6788,102.6949,102.4704,102.4704,43700.0
2015-04-27 12:00:00,127.84,127.88,127.71,127.83,38500.0,102.4704,102.5025,102.3662,102.4624,38500.0
2015-04-27 12:10:00,127.79,127.81,127.43,127.43,26000.0,102.4304,102.4464,102.1418,102.1418,26000.0
2015-04-27 12:20:00,127.4,127.57,127.34,127.48,37100.0,102.1178,102.254,102.0697,102.1819,37100.0
2015-04-27 12:30:00,127.5,127.61,127.44,127.49,15100.0,102.1979,102.2861,102.1498,102.1899,15100.0
2015-04-27 12:40:00,127.5,127.53,127.31,127.42,19300.0,102.1979,102.222,102.0456,102.1338,19300.0
2015-04-27 12:50:00,127.41,127.47,127.26,127.35,17300.0,102.1258,102.1739,102.0055,102.0777,17300.0
2015-04-27 13:00:00,127.32,127.52,127.32,127.42,9500.0,102.0536,102.2139,102.0536,102.1338,9500.0
2015-04-27 13:10:00,127.4,127.4,126.95,127.0,65000.0,102.1178,102.1178,101.7571,101.7971,65000.0
2015-04-27 13:20:00,127.02,127.24,126.78,127.22,26500.0,101.8132,101.9895,101.6208,101.9735,26500.0
2015-04-27 13:30:00,127.27,127.32,127.12,127.15,23300.0,102.0136,102.0536,101.8933,101.9174,23300.0
2015-04-27 13:40:00,127.13,127.18,126.97,126.98,22700.0,101.9013,101.9414,101.7731,101.7811,22700.0
2015-04-27 13:50:00,126.98,127.02,126.88,126.99,17100.0,101.7811,101.8132,101.701,101.7891,17100.0
2015-04-27 14:00:00,126.97,127.07,126.91,127.04,13400.0,101.7731,101.8532,101.725,101.8292,13400.0
2015-04-27 14:10:00,127.07,127.07,126.96,126.98,20700.0,101.8532,101.8532,101.7651,101.7811,20700.0
2015-04-27 14:20:00,126.96,127.12,126.74,127.07,49900.0,101.7651,101.8933,101.5887,101.8532,49900.0
2015-04-27 14:30:00,127.12,127.16,126.95,126.98,15600.0,101.8933,101.9254,101.7571,101.7811,15600.0
2015-04-27 14:40:00,126.98,127.17,126.98,127.15,15400.0,101.7811,101.9334,101.7811,101.9174,15400.0
2015-04-27 14:50:00,127.18,127.24,127.08,127.22,14800.0,101.9414,101.9895,101.8613,101.9735,14800.0
2015-04-27 15:00:00,127.21,127.32,127.12,127.13,25700.0,101.9655,102.0536,101.8933,101.9013,25700.0
2015-04-27 15:10:00,127.12,127.12,126.71,126.73,20400.0,101.8933,101.8933,101.5647,101.5807,20400.0
2015-04-27 15:20:00,126.73,126.96,126.73,126.86,25600.0,101.5807,101.7651,101.5807,101.6849,25600.0
2015-04-27 15:30:00,126.83,126.86,126.5,126.52,52900.0,101.6609,101.6849,101.3964,101.4124,52900.0
2015-04-27 15:40:00,126.55,126.59,126.44,126.56,82000.0,101.4364,101.4685,101.3483,101.4445,82000.0
2015-04-27 15:50:00,126.55,126.7,126.46,126.67,110100.0,101.4364,101.5567,101.3643,101.5326,110100.0
2015-04-28 09:30:00,126.0,127.05,126.0,126.51,29700.0,100.9956,101.8372,100.9956,101.4044,29700.0
2015-04-28 09:40:00,126.49,127.16,126.37,126.97,28800.0,101.3883,101.9254,101.2922,101.7731,28800.0
2015-04-28 09:50:00,126.97,127.24,126.71,126.71,18800.0,101.7731,101.9895,101.5647,101.5647,18800.0
2015-04-28 10:00:00,126.7,126.71,126.08,126.15,24500.0,101.5567,101.5647,101.0597,101.1158,24500.0
2015-04-28 10:10:00,126.15,126.15,125.65,125.67,30600.0,101.1158,101.1158,100.715,100.7311,30600.0
2015-04-28 10:20:00,125.69,126.33,125.69,126.25,63600.0,100.7471,101.2601,100.7471,101.196,63600.0
2015-04-28 10:30:00,126.26,126.73,126.23,126.73,36400.0,101.204,101.5807,101.1799,101.5807,36400.0
2015-04-28 10:40:00,126.75,126.81,126.63,126.73,13400.0,101.5967,101.6448,101.5006,101.5807,13400.0
2015-04-28 10:50:00,126.74,126.79,126.55,126.57,16000.0,101.5887,101.6288,101.4364,101.4525,16000.0
2015-04-28 11:00:00,126.58,127.0,126.58,126.79,12600.0,101.4605,101.7971,101.4605,101.6288,12600.0
2015-04-28 11:10:00,126.8,126.95,126.72,126.73,9100.0,101.6368,101.7571,101.5727,101.5807,9100.0
2015-04-28 11:20:00,126.67,126.73,126.59,126.64,16400.0,101.5326,101.5807,101.4685,101.5086,16400.0
2015-04-28 11:30:00,126.67,127.08,126.6,126.93,17300.0,101.5326,101.8613,101.4765,101.741,17300.0
2015-04-28 11:40:00,126.92,126.92,126.63,126.74,22000.0,101.733,101.733,101.5006,101.5887,22000.0
2015-04-28 11:50:00,126.73,126.75,126.5,126.56,30600.0,101.5807,101.5967,101.3964,101.4445,30600.0
2015-04-28 12:00:00,126.57,126.63,126.4,126.61,100200.0,101.4525,101.5006,101.3162,101.4845,100200.0
2015-04-28 12:10:00,126.59,126.64,126.5,126.52,17400.0,101.4685,101.5086,101.3964,101.4124,17400.0
2015-04-28 12:20:00,126.53,126.66,126.41,126.46,17200.0,101.4204,101.5246,101.3242,101.3643,17200.0
2015-04-28 12:30:00,126.48,126.62,126.41,126.41,17200.0,101.3803,101.4925,101.3242,101.3242,17200.0
2015-04-28 12:40:00,126.4,126.56,126.39,126.5,11600.0,101.3162,101.4445,101.3082,101.3964,11600.0
2015-04-28 12:50:00,126.5,126.61,126.47,126.53,26700.0,101.3964,101.4845,101.3723,101.4204,26700.0
2015-04-28 13:00:00,126.54,126.6,126.48,126.51,18200.0,101.4284,101.4765,101.3803,101.4044,18200.0
2015-04-28 13:10:00,126.49,126.62,126.46,126.6,14500.0,101.3883,101.4925,101.3643,101.4765,14500.0
2015-04-28 13:20:00,126.6,126.66,126.55,126.6,12400.0,101.4765,101.5246,101.4364,101.4765,12400.0
2015-04-28 13:30:00,126.61,126.65,126.56,126.64,15000.0,101.4845,101.5166,101.4445,101.5086,15000.0
2015-04-28 13:40:00,126.63,126.77,126.63,126.72,11200.0,101.5006,101.6128,101.5006,101.5727,11200.0
2015-04-28 13:50:00,126.71,126.73,126.61,126.61,14700.0,101.5647,101.5807,101.4845,101.4845,14700.0
2015-04-28 14:00:00,126.6,126.6,126.46,126.6,15600.0,101.4765,101.4765,101.3643,101.4765,15600.0
2015-04-28 14:10:00,126.58,126.74,126.57,126.7,14500.0,101.4605,101.5887,101.4525,101.5567,14500.0
2015-04-28 14:20:00,126.69,126.78,126.63,126.67,22000.0,101.5487,101.6208,101.5006,101.5326,22000.0
2015-04-28 14:30:00,126.64,126.85,126.63,126.85,16200.0,101.5086,101.6769,101.5006,101.6769,16200.0
2015-04-28 14:40:00,126.85,127.0,126.83,126.87,21500.0,101.6769,101.7971,101.6609,101.6929,21500.0
2015-04-28 14:50:00,126.88,126.91,126.82,126.85,11100.0,101.701,101.725,101.6529,101.6769,11100.0
2015-04-28 15:00:00,126.86,127.14,126.86,127.14,18200.0,101.6849,101.9094,101.6849,101.9094,18200.0
2015-04-28 15:10:00,127.14,127.24,127.14,127.16,27400.0,101.9094,101.9895,101.9094,101.9254,27400.0
2015-04-28 15:20:00,127.17,127.22,127.05,127.17,25200.0,101.9334,101.9735,101.8372,101.9334,25200.0
2015-04-28 15:30:00,127.15,127.25,127.13,127.19,31500.0,101.9174,101.9975,101.9013,101.9494,31500.0
2015-04-28 15:40:00,127.2,127.28,127.09,127.13,35100.0,101.9574,102.0216,101.8693,101.9013,35100.0
2015-04-28 15:50:00,127.13,127.27,127.1,127.15,143900.0,101.9013,102.0136,101.8773,101.9174,143900.0
2015-04-29 09:30:00,126.57,127.44,126.53,127.06,19900.0,101.4525,102.1498,101.4204,101.8452,19900.0
2015-04-29 09:40:00,127.09,127.76,127.03,127.62,20900.0,101.8693,102.4063,101.8212,102.2941,20900.0
2015-04-29 09:50:00,127.57,127.73,127.38,127.45,12300.0,102.254,102.3823,102.1017,102.1578,12300.0
2015-04-29 10:00:00,127.48,127.49,127.13,127.27,36200.0,102.1819,102.1899,101.9013,102.0136,36200.0
2015-04-29 10:10:00,127.31,127.55,127.24,127.55,79300.0,102.0456,102.238,101.9895,102.238,79300.0
2015-04-29 10:20:00,127.52,127.56,127.24,127.41,39900.0,102.2139,102.246,101.9895,102.1258,39900.0
2015-04-29 10:30:00,127.43,127.84,127.4,127.78,14100.0,102.1418,102.4704,102.1178,102.4223,14100.0
2015-04-29 10:40:00,127.8,127.86,127.62,127.65,21600.0,102.4384,102.4865,102.2941,102.3181,21600.0
2015-04-29 10:50:00,127.65,127.78,127.49,127.56,16900.0,102.3181,102.4223,102.1899,102.246,16900.0
2015-04-29 11:00:00,127.54,127.91,127.53,127.87,37700.0,102.23,102.5266,102.222,102.4945,37700.0
2015-04-29 11:10:00,127.87,127.99,127.78,127.98,30000.0,102.4945,102.5907,102.4223,102.5827,30000.0
2015-04-29 11:20:00,128.0,128.09,127.91,127.91,23500.0,102.5987,102.6708,102.5266,102.5266,23500.0
2015-04-29 11:30:00,127.99,128.04,127.86,127.91,26500.0,102.5907,102.6308,102.4865,102.5266,26500.0
2015-04-29 11:40:00,127.91,128.12,127.89,128.11,9000.0,102.5266,102.6949,102.5105,102.6869,9000.0
2015-04-29 11:50:00,128.1,128.19,128.1,128.13,20500.0,102.6788,102.751,102.6788,102.7029,20500.0
2015-04-29 12:00:00,128.14,128.19,127.91,127.91,26700.0,102.7109,102.751,102.5266,102.5266,26700.0
2015-04-29 12:10:00,127.96,127.97,127.64,127.64,32600.0,102.5666,102.5746,102.3101,102.3101,32600.0
2015-04-29 12:20:00,127.65,127.75,127.48,127.54,7400.0,102.3181,102.3983,102.1819,102.23,7400.0
2015-04-29 12:30:00,127.47,127.52,127.29,127.29,14400.0,102.1739,102.2139,102.0296,102.0296,14400.0
2015-04-29 12:40:00,127.25,127.38,127.19,127.36,10700.0,101.9975,102.1017,101.9494,102.0857,10700.0
2015-04-29 12:50:00,127.36,127.65,127.36,127.59,10700.0,102.0857,102.3181,102.0857,102.2701,10700.0
2015-04-29 13:00:00,127.56,127.56,127.38,127.47,7400.0,102.246,102.246,102.1017,102.1739,7400.0
2015-04-29 13:10:00,127.48,127.53,127.34,127.41,10500.0,102.1819,102.222,102.0697,102.1258,10500.0
2015-04-29 13:20:00,127.39,127.39,127.2,127.32,30100.0,102.1097,102.1097,101.9574,102.0536,30100.0
2015-04-29 13:30:00,127.34,127.61,127.3,127.59,12800.0,102.0697,102.2861,102.0376,102.2701,12800.0
2015-04-29 13:40:00,127.59,127.74,127.59,127.74,8900.0,102.2701,102.3903,102.2701,102.3903,8900.0
2015-04-29 13:50:00,127.72,127.87,127.68,127.69,10500.0,102.3743,102.4945,102.3422,102.3502,10500.0
2015-04-29 14:00:00,127.77,127.96,127.24,127.6,18200.0,102.4143,102.5666,101.9895,102.2781,18200.0
2015-04-29 14:10:00,127.74,128.01,127.46,127.93,12400.0,102.3903,102.6067,102.1659,102.5426,12400.0
2015-04-29 14:20:00,127.96,128.11,127.8,128.01,11200.0,102.5666,102.6869,102.4384,102.6067,11200.0
2015-04-29 14:30:00,128.02,128.32,127.91,128.21,19100.0,102.6147,102.8552,102.5266,102.767,19100.0
2015-04-29 14:40:00,128.25,128.41,128.06,128.13,33800.0,102.7991,102.9273,102.6468,102.7029,33800.0
2015-04-29 14:50:00,128.13,128.25,128.04,128.23,31900.0,102.7029,102.7991,102.6308,102.783,31900.0
2015-04-29 15:00:00,128.21,128.32,127.96,128.1,35000.0,102.767,102.8552,102.5666,102.6788,35000.0
2015-04-29 15:10:00,128.06,128.19,127.81,128.13,34800.0,102.6468,102.751,102.4464,102.7029,34800.0
2015-04-29 15:20:00,128.11,128.14,127.9,127.9,35500.0,102.6869,102.7109,102.5185,102.5185,35500.0
2015-04-29 15:30:00,127.9,128.2,127.86,128.01,41800.0,102.5185,102.759,102.4865,102.6067,41800.0
2015-04-29 15:40:00,128.01,128.06,127.58,127.6,60000.0,102.6067,102.6468,102.262,102.2781,60000.0
2015-04-29 15:50:00,127.59,127.65,127.47,127.49,180500.0,102.2701,102.3181,102.1739,102.1899,180500.0
2015-04-30 09:30:00,126.63,127.49,126.05,127.28,34200.0,102.0434,102.7364,101.576,102.5672,34200.0
2015-04-30 09:40:00,127.19,127.48,127.09,127.19,43300.0,102.4947,102.7284,102.4141,102.4947,43300.0
2015-04-30 09:50:00,126.93,126.94,126.6,126.62,32000.0,102.2851,102.2932,102.0192,102.0353,32000.0
2015-04-30 10:00:00,126.53,126.56,126.05,126.32,25500.0,101.9628,101.987,101.576,101.7936,25500.0
2015-04-30 10:10:00,126.33,126.47,126.18,126.28,21500.0,101.8016,101.9145,101.6808,101.7613,21500.0
2015-04-30 10:20:00,126.33,126.37,125.88,125.95,23900.0,101.8016,101.8339,101.439,101.4954,23900.0
2015-04-30 10:30:00,125.99,126.18,125.88,126.1,18700.0,101.5277,101.6808,101.439,101.6163,18700.0
2015-04-30 10:40:00,125.96,126.4,125.96,126.32,15100.0,101.5035,101.858,101.5035,101.7936,15100.0
2015-04-30 10:50:00,126.3,126.38,125.98,126.29,15900.0,101.7775,101.8419,101.5196,101.7694,15900.0
2015-04-30 11:00:00,126.29,126.76,126.29,126.67,9200.0,101.7694,102.1481,101.7694,102.0756,9200.0
2015-04-30 11:10:00,126.67,126.9,126.65,126.8,10100.0,102.0756,102.261,102.0595,102.1804,10100.0
2015-04-30 11:20:00,126.8,127.11,126.78,126.97,12000.0,102.1804,102.4302,102.1643,102.3174,12000.0
2015-04-30 11:30:00,127.02,127.19,126.96,127.06,11200.0,102.3577,102.4947,102.3093,102.3899,11200.0
2015-04-30 11:40:00,127.1,127.12,126.97,127.03,11400.0,102.4221,102.4383,102.3174,102.3657,11400.0
2015-04-30 11:50:00,127.03,127.06,126.75,126.75,22500.0,102.3657,102.3899,102.1401,102.1401,22500.0
2015-04-30 12:00:00,126.69,126.74,126.52,126.55,35800.0,102.0917,102.132,101.9547,101.9789,35800.0
2015-04-30 12:10:00,126.52,126.63,126.48,126.62,6200.0,101.9547,102.0434,101.9225,102.0353,6200.0
2015-04-30 12:20:00,126.65,126.67,126.43,126.47,18400.0,102.0595,102.0756,101.8822,101.9145,18400.0
2015-04-30 12:30:00,126.46,126.47,126.3,126.4,11200.0,101.9064,101.9145,101.7775,101.858,11200.0
2015-04-30 12:40:00,126.43,126.46,126.25,126.35,8600.0,101.8822,101.9064,101.7372,101.8178,8600.0
2015-04-30 12:50:00,126.37,126.45,126.15,126.44,9900.0,101.8339,101.8983,101.6566,101.8903,9900.0
2015-04-30 13:00:00,126.44,126.56,126.37,126.55,21400.0,101.8903,101.987,101.8339,101.9789,21400.0
2015-04-30 13:10:00,126.53,126.59,126.45,126.54,10000.0,101.9628,102.0112,101.8983,101.9709,10000.0
2015-04-30 13:20:00,126.54,126.55,126.37,126.54,15000.0,101.9709,101.9789,101.8339,101.9709,15000.0
2015-04-30 13:30:00,126.51,126.65,126.47,126.5,18000.0,101.9467,102.0595,101.9145,101.9386,18000.0
2015-04-30 13:40:00,126.5,126.61,126.39,126.46,15700.0,101.9386,102.0273,101.85,101.9064,15700.0
2015-04-30 13:50:00,126.41,126.57,126.38,126.48,10500.0,101.8661,101.995,101.8419,101.9225,10500.0
2015-04-30 14:00:00,126.47,126.48,126.18,126.3,13900.0,101.9145,101.9225,101.6808,101.7775,13900.0
2015-04-30 14:10:00,126.31,126.43,126.26,126.31,12900.0,101.7855,101.8822,101.7452,101.7855,12900.0
2015-04-30 14:20:00,126.29,126.32,125.89,126.02,15700.0,101.7694,101.7936,101.4471,101.5518,15700.0
2015-04-30 14:30:00,126.0,126.0,125.86,125.94,13300.0,101.5357,101.5357,101.4229,101.4874,13300.0
2015-04-30 14:40:00,125.99,126.02,125.8,125.82,10300.0,101.5277,101.5518,101.3745,101.3907,10300.0
2015-04-30 14:50:00,125.8,125.86,125.6,125.62,12700.0,101.3745,101.4229,101.2134,101.2295,12700.0
2015-04-30 15:00:00,125.6,125.61,125.21,125.21,47000.0,101.2134,101.2214,100.8991,100.8991,47000.0
2015-04-30 15:10:00,125.21,125.46,125.06,125.42,46800.0,100.8991,101.1006,100.7782,101.0683,46800.0
2015-04-30 15:20:00,125.42,125.52,125.16,125.3,20000.0,101.0683,101.1489,100.8588,100.9716,20000.0
2015-04-30 15:30:00,125.33,125.64,125.23,125.51,25000.0,100.9958,101.2456,100.9152,101.1409,25000.0
2015-04-30 15:40:00,125.51,125.51,125.19,125.24,59000.0,101.1409,101.1409,100.883,100.9233,59000.0
2015-04-30 15:50:00,125.23,125.36,125.21,125.28,121900.0,100.9152,101.02,100.8991,100.9555,121900.0
2015-05-01 09:30:00,126.1,126.69,125.37,126.56,19600.0,101.6163,102.0917,101.028,101.987,19600.0
2015-05-01 09:40:00,126.48,126.51,125.82,125.84,12100.0,101.9225,101.9467,101.3907,101.4068,12100.0
2015-05-01 09:50:00,125.88,125.88,125.37,125.37,11200.0,101.439,101.439,101.028,101.028,11200.0
2015-05-01 10:00:00,125.32,125.53,125.24,125.47,14600.0,100.9877,101.157,100.9233,101.1086,14600.0
2015-05-01 10:10:00,125.45,125.94,125.45,125.94,9700.0,101.0925,101.4874,101.0925,101.4874,9700.0
2015-05-01 10:20:00,126.04,126.1,125.73,125.73,21600.0,101.5679,101.6163,101.3181,101.3181,21600.0
2015-05-01 10:30:00,125.73,125.86,125.4,125.44,27100.0,101.3181,101.4229,101.0522,101.0844,27100.0
2015-05-01 10:40:00,125.38,125.39,125.2,125.2,16000.0,101.0361,101.0442,100.891,100.891,16000.0
2015-05-01 10:50:00,125.2,125.25,125.02,125.04,38300.0,100.891,100.9313,100.746,100.7621,38300.0
2015-05-01 11:00:00,125.03,125.23,125.03,125.12,18400.0,100.754,100.9152,100.754,100.8266,18400.0
2015-05-01 11:10:00,125.13,125.15,124.85,124.92,27800.0,100.8346,100.8507,100.609,100.6654,27800.0
2015-05-01 11:20:00,124.93,125.22,124.84,125.22,34900.0,100.6735,100.9072,100.6009,100.9072,34900.0
2015-05-01 11:30:00,125.22,125.25,124.9,124.93,14900.0,100.9072,100.9313,100.6493,100.6735,14900.0
2015-05-01 11:40:00,124.92,124.92,124.55,124.59,33200.0,100.6654,100.6654,100.3672,100.3995,33200.0
2015-05-01 11:50:00,124.59,124.71,124.5,124.63,26800.0,100.3995,100.4962,100.327,100.4317,26800.0
2015-05-01 12:00:00,124.61,124.64,124.34,124.43,28800.0,100.4156,100.4398,100.198,100.2705,28800.0
2015-05-01 12:10:00,124.45,124.54,124.35,124.54,26800.0,100.2867,100.3592,100.2061,100.3592,26800.0
2015-05-01 12:20:00,124.54,124.7,124.5,124.7,12300.0,100.3592,100.4881,100.327,100.4881,12300.0
2015-05-01 12:30:00,124.7,124.77,124.54,124.61,17800.0,100.4881,100.5445,100.3592,100.4156,17800.0
2015-05-01 12:40:00,124.62,124.64,124.52,124.57,19700.0,100.4237,100.4398,100.3431,100.3834,19700.0
2015-05-01 12:50:00,124.56,124.59,124.48,124.58,20400.0,100.3753,100.3995,100.3108,100.3914,20400.0
2015-05-01 13:00:00,124.58,124.69,124.54,124.54,12800.0,100.3914,100.4801,100.3592,100.3592,12800.0
2015-05-01 13:10:00,124.52,124.65,124.5,124.54,24500.0,100.3431,100.4478,100.327,100.3592,24500.0
2015-05-01 13:20:00,124.55,124.59,124.41,124.47,33100.0,100.3672,100.3995,100.2544,100.3028,33100.0
2015-05-01 13:30:00,124.51,124.81,124.51,124.77,17900.0,100.335,100.5768,100.335,100.5445,17900.0
2015-05-01 13:40:00,124.77,124.91,124.68,124.85,10100.0,100.5445,100.6573,100.472,100.609,10100.0
2015-05-01 13:50:00,124.88,125.14,124.88,125.12,22900.0,100.6332,100.8427,100.6332,100.8266,22900.0
2015-05-01 14:00:00,125.1,125.1,125.0,125.04,15800.0,100.8105,100.8105,100.7299,100.7621,15800.0
2015-05-01 14:10:00,125.05,125.05,124.85,124.89,15100.0,100.7702,100.7702,100.609,100.6412,15100.0
2015-05-01 14:20:00,124.9,125.12,124.89,125.09,12500.0,100.6493,100.8266,100.6412,100.8024,12500.0
2015-05-01 14:30:00,125.09,125.22,125.07,125.19,11900.0,100.8024,100.9072,100.7863,100.883,11900.0
2015-05-01 14:40:00,125.19,125.25,125.19,125.21,12500.0,100.883,100.9313,100.883,100.8991,12500.0
2015-05-01 14:50:00,125.21,125.21,124.85,124.91,13000.0,100.8991,100.8991,100.609,100.6573,13000.0
2015-05-01 15:00:00,124.92,125.1,124.92,125.07,30100.0,100.6654,100.8105,100.6654,100.7863,30100.0
2015-05-01 15:10:00,125.05,125.23,125.03,125.2,29900.0,100.7702,100.9152,100.754,100.891,29900.0
2015-05-01 15:20:00,125.2,125.29,125.07,125.11,60800.0,100.891,100.9636,100.7863,100.8185,60800.0
2015-05-01 15:30:00,125.14,125.34,125.13,125.27,30900.0,100.8427,101.0039,100.8346,100.9474,30900.0
2015-05-01 15:40:00,125.29,125.46,125.29,125.34,42100.0,100.9636,101.1006,100.9636,101.0039,42100.0
2015-05-01 15:50:00,125.34,125.48,125.29,125.37,62100.0,101.0039,101.1167,100.9636,101.028,62100.0
2015-05-04 09:30:00,125.68,126.0,125.1,125.67,32700.0,101.2778,101.5357,100.8105,101.2698,32700.0
2015-05-04 09:40:00,125.64,125.98,125.59,125.87,11900.0,101.2456,101.5196,101.2053,101.431,11900.0
2015-05-04 09:50:00,125.89,125.94,125.66,125.7,13500.0,101.4471,101.4874,101.2617,101.294,13500.0
2015-05-04 10:00:00,125.72,125.81,125.6,125.76,11400.0,101.3101,101.3826,101.2134,101.3423,11400.0
2015-05-04 10:10:00,125.74,125.74,125.39,125.45,11700.0,101.3262,101.3262,101.0442,101.0925,11700.0
2015-05-04 10:20:00,125.42,125.52,125.4,125.48,14400.0,101.0683,101.1489,101.0522,101.1167,14400.0
2015-05-04 10:30:00,125.48,125.51,125.34,125.34,10900.0,101.1167,101.1409,101.0039,101.0039,10900.0
2015-05-04 10:40:00,125.35,125.54,125.25,125.52,12500.0,101.0119,101.165,100.9313,101.1489,12500.0
2015-05-04 10:50:00,125.5,125.59,125.45,125.55,11600.0,101.1328,101.2053,101.0925,101.1731,11600.0
2015-05-04 11:00:00,125.56,125.6,125.39,125.56,37300.0,101.1811,101.2134,101.0442,101.1811,37300.0
2015-05-04 11:10:00,125.5,125.56,125.41,125.42,19400.0,101.1328,101.1811,101.0603,101.0683,19400.0
2015-05-04 11:20:00,125.45,125.51,125.44,125.49,14000.0,101.0925,101.1409,101.0844,101.1247,14000.0
2015-05-04 11:30:00,125.49,125.51,125.31,125.4,9700.0,101.1247,101.1409,100.9797,101.0522,9700.0
2015-05-04 11:40:00,125.37,125.48,125.35,125.45,6100.0,101.028,101.1167,101.0119,101.0925,6100.0
2015-05-04 11:50:00,125.43,125.47,125.26,125.37,9400.0,101.0764,101.1086,100.9394,101.028,9400.0
2015-05-04 12:00:00,125.39,125.53,125.38,125.47,8100.0,101.0442,101.157,101.0361,101.1086,8100.0
2015-05-04 12:10:00,125.49,125.53,125.42,125.49,7500.0,101.1247,101.157,101.0683,101.1247,7500.0
2015-05-04 12:20:00,125.46,125.46,125.31,125.38,15800.0,101.1006,101.1006,100.9797,101.0361,15800.0
2015-05-04 12:30:00,125.4,125.44,125.23,125.3,13300.0,101.0522,101.0844,100.9152,100.9716,13300.0
2015-05-04 12:40:00,125.29,125.31,125.2,125.22,8700.0,100.9636,100.9797,100.891,100.9072,8700.0
2015-05-04 12:50:00,125.22,125.38,125.2,125.32,5400.0,100.9072,101.0361,100.891,100.9877,5400.0
2015-05-04 13:00:00,125.31,125.33,125.08,125.19,52400.0,100.9797,100.9958,100.7943,100.883,52400.0
2015-05-04 13:10:00,125.16,125.21,125.03,125.05,12100.0,100.8588,100.8991,100.754,100.7702,12100.0
2015-05-04 13:20:00,125.07,125.22,125.01,125.14,18400.0,100.7863,100.9072,100.7379,100.8427,18400.0
2015-05-04 13:30:00,125.11,125.32,125.06,125.32,34600.0,100.8185,100.9877,100.7782,100.9877,34600.0
2015-05-04 13:40:00,125.33,125.39,125.24,125.32,18000.0,100.9958,101.0442,100.9233,100.9877,18000.0
2015-05-04 13:50:00,125.32,125.48,125.32,125.48,4200.0,100.9877,101.1167,100.9877,101.1167,4200.0
2015-05-04 14:00:00,125.51,125.61,125.46,125.58,9500.0,101.1409,101.2214,101.1006,101.1973,9500.0
2015-05-04 14:10:00,125.59,125.67,125.55,125.67,9500.0,101.2053,101.2698,101.1731,101.2698,9500.0
2015-05-04 14:20:00,125.69,125.69,125.62,125.64,17700.0,101.2859,101.2859,101.2295,101.2456,17700.0
2015-05-04 14:30:00,125.65,125.87,125.63,125.8,17800.0,101.2537,101.431,101.2376,101.3745,17800.0
2015-05-04 14:40:00,125.82,125.97,125.77,125.97,27900.0,101.3907,101.5115,101.3504,101.5115,27900.0
2015-05-04 14:50:00,125.94,126.06,125.94,126.03,28000.0,101.4874,101.5841,101.4874,101.5599,28000.0
2015-05-04 15:00:00,126.02,126.09,125.96,126.02,11100.0,101.5518,101.6082,101.5035,101.5518,11100.0
2015-05-04 15:10:00,126.02,126.21,126.01,126.2,18200.0,101.5518,101.7049,101.5438,101.6969,18200.0
2015-05-04 15:20:00,126.2,126.35,126.17,126.23,33700.0,101.6969,101.8178,101.6727,101.7211,33700.0
2015-05-04 15:30:00,126.22,126.27,126.07,126.11,41500.0,101.713,101.7533,101.5921,101.6244,41500.0
2015-05-04 15:40:00,126.1,126.22,126.07,126.09,64800.0,101.6163,101.713,101.5921,101.6082,64800.0
2015-05-04 15:50:00,126.1,126.17,125.98,125.99,81400.0,101.6163,101.6727,101.5196,101.5277,81400.0
2015-05-05 09:30:00,125.71,126.3,125.07,126.07,25800.0,101.302,101.7775,100.7863,101.5921,25800.0
2015-05-05 09:40:00,126.32,126.5,126.13,126.29,12900.0,101.7936,101.9386,101.6405,101.7694,12900.0
2015-05-05 09:50:00,126.43,126.44,126.05,126.06,17200.0,101.8822,101.8903,101.576,101.5841,17200.0
2015-05-05 10:00:00,126.06,126.1,125.81,126.08,20700.0,101.5841,101.6163,101.3826,101.6002,20700.0
2015-05-05 10:10:00,126.11,126.19,125.77,125.81,9800.0,101.6244,101.6888,101.3504,101.3826,9800.0
2015-05-05 10:20:00,125.83,126.1,125.75,125.92,33100.0,101.3987,101.6163,101.3343,101.4712,33100.0
2015-05-05 10:30:00,125.92,126.07,125.76,125.78,19700.0,101.4712,101.5921,101.3423,101.3584,19700.0
2015-05-05 10:40:00,125.79,126.2,125.68,126.2,18400.0,101.3665,101.6969,101.2778,101.6969,18400.0
2015-05-05 10:50:00,126.23,126.23,126.06,126.08,7700.0,101.7211,101.7211,101.5841,101.6002,7700.0
2015-05-05 11:00:00,126.09,126.11,125.7,125.8,21800.0,101.6082,101.6244,101.294,101.3745,21800.0
2015-05-05 11:10:00,125.8,125.95,125.65,125.82,17800.0,101.3745,101.4954,101.2537,101.3907,17800.0
2015-05-05 11:20:00,125.83,125.83,125.33,125.37,33800.0,101.3987,101.3987,100.9958,101.028,33800.0
2015-05-05 11:30:00,125.4,125.4,125.13,125.28,12900.0,101.0522,101.0522,100.8346,100.9555,12900.0
2015-05-05 11:40:00,125.2,125.37,125.2,125.21,14800.0,100.891,101.028,100.891,100.8991,14800.0
2015-05-05 11:50:00,125.23,125.35,124.95,125.32,23500.0,100.9152,101.0119,100.6896,100.9877,23500.0
2015-05-05 12:00:00,125.35,125.4,125.29,125.39,23000.0,101.0119,101.0522,100.9636,101.0442,23000.0
2015-05-05 12:10:00,125.39,125.42,125.32,125.35,23600.0,101.0442,101.0683,100.9877,101.0119,23600.0
2015-05-05 12:20:00,125.38,125.44,125.26,125.34,13700.0,101.0361,101.0844,100.9394,101.0039,13700.0
2015-05-05 12:30:00,125.35,125.52,125.25,125.42,23400.0,101.0119,101.1489,100.9313,101.0683,23400.0
2015-05-05 12:40:00,125.43,125.7,125.4,125.62,11900.0,101.0764,101.294,101.0522,101.2295,11900.0
2015-05-05 12:50:00,125.63,125.64,125.36,125.42,7800.0,101.2376,101.2456,101.02,101.0683,7800.0
2015-05-05 13:00:00,125.42,125.49,125.19,125.19,8000.0,101.0683,101.1247,100.883,100.883,8000.0
2015-05-05 13:10:00,125.18,125.18,124.93,124.99,15100.0,100.8749,100.8749,100.6735,100.7218,15100.0
2015-05-05 13:20:00,125.0,125.06,124.74,125.04,43600.0,100.7299,100.7782,100.5204,100.7621,43600.0
2015-05-05 13:30:00,125.03,125.2,124.93,125.17,14100.0,100.754,100.891,100.6735,100.8669,14100.0
2015-05-05 13:40:00,125.17,125.18,124.93,125.02,18200.0,100.8669,100.8749,100.6735,100.746,18200.0
2015-05-05 13:50:00,125.03,125.08,124.82,124.93,8200.0,100.754,100.7943,100.5848,100.6735,8200.0
2015-05-05 14:00:00,124.93,124.95,124.76,124.84,13500.0,100.6735,100.6896,100.5365,100.6009,13500.0
2015-05-05 14:10:00,124.86,125.0,124.84,124.97,16700.0,100.6171,100.7299,100.6009,100.7057,16700.0
2015-05-05 14:20:00,124.98,125.05,124.67,124.67,11600.0,100.7138,100.7702,100.4639,100.4639,11600.0
2015-05-05 14:30:00,124.7,124.95,124.63,124.9,33400.0,100.4881,100.6896,100.4317,100.6493,33400.0
2015-05-05 14:40:00,124.9,124.9,124.67,124.7,34400.0,100.6493,100.6493,100.4639,100.4881,34400.0
2015-05-05 14:50:00,124.69,124.73,124.54,124.61,38700.0,100.4801,100.5123,100.3592,100.4156,38700.0
2015-05-05 15:00:00,124.62,124.73,124.54,124.55,20000.0,100.4237,100.5123,100.3592,100.3672,20000.0
2015-05-05 15:10:00,124.5,124.65,124.46,124.48,18300.0,100.327,100.4478,100.2947,100.3108,18300.0
2015-05-05 15:20:00,124.49,124.74,124.41,124.71,19500.0,100.3189,100.5204,100.2544,100.4962,19500.0
2015-05-05 15:30:00,124.71,124.94,124.6,124.83,31700.0,100.4962,100.6815,100.4075,100.5929,31700.0
2015-05-05 15:40:00,124.83,124.83,124.59,124.63,40500.0,100.5929,100.5929,100.3995,100.4317,40500.0
2015-05-05 15:50:00,124.62,124.76,124.56,124.64,48600.0,100.4237,100.5365,100.3753,100.4398,48600.0
2015-05-06 09:30:00,125.27,125.44,124.37,124.37,24000.0,100.9474,101.0844,100.2222,100.2222,24000.0
2015-05-06 09:40:00,124.49,124.57,123.74,123.82,62000.0,100.3189,100.3834,99.7145,99.779,62000.0
2015-05-06 09:50:00,123.77,123.95,123.1,123.74,69800.0,99.7387,99.8837,99.1988,99.7145,69800.0
2015-05-06 10:00:00,123.89,124.14,123.49,123.49,30900.0,99.8354,100.0369,99.5131,99.5131,30900.0
2015-05-06 10:10:00,123.54,123.54,123.23,123.41,41900.0,99.5533,99.5533,99.3035,99.4486,41900.0
2015-05-06 10:20:00,123.41,123.72,123.37,123.63,61100.0,99.4486,99.6984,99.4164,99.6259,61100.0
2015-05-06 10:30:00,123.7,123.83,123.5,123.75,55600.0,99.6823,99.787,99.5211,99.7226,55600.0
2015-05-06 10:40:00,123.71,124.05,123.69,124.02,27600.0,99.6903,99.9643,99.6742,99.9402,27600.0
2015-05-06 10:50:00,124.01,124.13,123.88,123.92,37800.0,99.9321,100.0288,99.8273,99.8596,37800.0
2015-05-06 11:00:00,123.92,124.14,123.85,123.98,35300.0,99.8596,100.0369,99.8032,99.9079,35300.0
2015-05-06 11:10:00,124.04,124.04,123.57,123.6,13000.0,99.9563,99.9563,99.5775,99.6017,13000.0
2015-05-06 11:20:00,123.58,123.92,123.56,123.82,12900.0,99.5856,99.8596,99.5695,99.779,12900.0
2015-05-06 11:30:00,123.78,123.91,123.64,123.69,45400.0,99.7467,99.8515,99.6339,99.6742,45400.0
2015-05-06 11:40:00,123.7,123.99,123.7,123.88,36400.0,99.6823,99.916,99.6823,99.8273,36400.0
2015-05-06 11:50:00,123.93,124.03,123.82,123.88,7300.0,99.8676,99.9482,99.779,99.8273,7300.0
2015-05-06 12:00:00,123.89,123.89,123.63,123.65,8900.0,99.8354,99.8354,99.6259,99.642,8900.0
2015-05-06 12:10:00,123.68,123.75,123.62,123.75,14600.0,99.6662,99.7226,99.6178,99.7226,14600.0
2015-05-06 12:20:00,123.81,123.81,123.64,123.66,19000.0,99.7709,99.7709,99.6339,99.65,19000.0
2015-05-06 12:30:00,123.62,123.78,123.56,123.78,9900.0,99.6178,99.7467,99.5695,99.7467,9900.0
2015-05-06 12:40:00,123.79,123.81,123.26,123.34,60200.0,99.7548,99.7709,99.3277,99.3922,60200.0
2015-05-06 12:50:00,123.37,123.37,123.06,123.06,27000.0,99.4164,99.4164,99.1665,99.1665,27000.0
2015-05-06 13:00:00,123.07,123.11,122.91,122.94,53200.0,99.1746,99.2068,99.0457,99.0698,53200.0
2015-05-06 13:10:00,122.91,123.1,122.91,123.1,44500.0,99.0457,99.1988,99.0457,99.1988,44500.0
2015-05-06 13:20:00,123.08,123.17,122.96,123.04,10900.0,99.1827,99.2552,99.086,99.1504,10900.0
2015-05-06 13:30:00,122.95,122.98,122.64,122.98,16600.0,99.0779,99.1021,98.8281,99.1021,16600.0
2015-05-06 13:40:00,122.97,123.01,122.77,122.92,9000.0,99.094,99.1263,98.9329,99.0537,9000.0
2015-05-06 13:50:00,122.9,123.03,122.81,122.94,14400.0,99.0376,99.1424,98.9651,99.0698,14400.0
2015-05-06 14:00:00,122.96,123.11,122.87,122.98,24700.0,99.086,99.2068,99.0134,99.1021,24700.0
2015-05-06 14:10:00,123.0,123.07,122.85,123.0,18800.0,99.1182,99.1746,98.9973,99.1182,18800.0
2015-05-06 14:20:00,123.0,123.0,122.8,122.91,35700.0,99.1182,99.1182,98.957,99.0457,35700.0
2015-05-06 14:30:00,122.9,122.93,122.64,122.7,26000.0,99.0376,99.0618,98.8281,98.8764,26000.0
2015-05-06 14:40:00,122.69,122.69,122.5,122.54,24400.0,98.8684,98.8684,98.7153,98.7475,24400.0
2015-05-06 14:50:00,122.54,122.55,122.42,122.5,54400.0,98.7475,98.7556,98.6508,98.7153,54400.0
2015-05-06 15:00:00,122.5,122.81,122.35,122.78,54400.0,98.7153,98.9651,98.5944,98.9409,54400.0
2015-05-06 15:10:00,122.79,122.86,122.67,122.83,58200.0,98.949,99.0054,98.8523,98.9812,58200.0
2015-05-06 15:20:00,122.82,123.18,122.81,123.18,11400.0,98.9731,99.2632,98.9651,99.2632,11400.0
2015-05-06 15:30:00,123.19,123.41,122.99,123.38,31400.0,99.2713,99.4486,99.1101,99.4244,31400.0
2015-05-06 15:40:00,123.37,123.41,123.21,123.31,29100.0,99.4164,99.4486,99.2874,99.368,29100.0
2015-05-06 15:50:00,123.3,123.51,123.21,123.5,75300.0,99.3599,99.5292,99.2874,99.5211,75300.0
2015-05-07 09:30:00,123.12,123.86,123.01,123.38,29700.0,99.2149,99.8112,99.1263,99.4244,29700.0
2015-05-07 09:40:00,123.39,124.11,123.26,124.11,168600.0,99.4325,100.0127,99.3277,100.0127,168600.0
2015-05-07 09:50:00,124.0,124.08,123.66,123.78,23000.0,99.924,99.9885,99.65,99.7467,23000.0
2015-05-07 10:00:00,123.65,124.08,123.57,123.83,13500.0,99.642,99.9885,99.5775,99.787,13500.0
2015-05-07 10:10:00,123.85,124.09,123.84,123.94,28800.0,99.8032,99.9966,99.7951,99.8757,28800.0
2015-05-07 10:20:00,123.97,124.03,123.68,123.74,23300.0,99.8999,99.9482,99.6662,99.7145,23300.0
2015-05-07 10:30:00,123.73,123.87,123.61,123.73,27500.0,99.7065,99.8193,99.6098,99.7065,27500.0
2015-05-07 10:40:00,123.72,124.29,123.72,124.24,39500.0,99.6984,100.1577,99.6984,100.1174,39500.0
2015-05-07 10:50:00,124.24,124.45,124.13,124.19,38000.0,100.1174,100.2867,100.0288,100.0771,38000.0
2015-05-07 11:00:00,124.19,124.35,124.13,124.21,17100.0,100.0771,100.2061,100.0288,100.0933,17100.0
2015-05-07 11:10:00,124.16,124.45,124.16,124.45,9800.0,100.053,100.2867,100.053,100.2867,9800.0
2015-05-07 11:20:00,124.42,124.7,124.41,124.65,20200.0,100.2625,100.4881,100.2544,100.4478,20200.0
2015-05-07 11:30:00,124.62,124.65,124.42,124.42,12300.0,100.4237,100.4478,100.2625,100.2625,12300.0
2015-05-07 11:40:00,124.48,124.63,124.47,124.63,24200.0,100.3108,100.4317,100.3028,100.4317,24200.0
2015-05-07 11:50:00,124.65,124.65,124.46,124.49,6100.0,100.4478,100.4478,100.2947,100.3189,6100.0
2015-05-07 12:00:00,124.48,124.58,124.36,124.39,19400.0,100.3108,100.3914,100.2141,100.2383,19400.0
2015-05-07 12:10:00,124.4,124.72,124.27,124.72,30000.0,100.2464,100.5042,100.1416,100.5042,30000.0
2015-05-07 12:20:00,124.74,124.77,124.57,124.75,18500.0,100.5204,100.5445,100.3834,100.5284,18500.0
2015-05-07 12:30:00,124.75,124.93,124.75,124.92,7900.0,100.5284,100.6735,100.5284,100.6654,7900.0
2015-05-07 12:40:00,124.95,125.0,124.55,124.61,28700.0,100.6896,100.7299,100.3672,100.4156,28700.0
2015-05-07 12:50:00,124.61,124.72,124.49,124.53,21700.0,100.4156,100.5042,100.3189,100.3511,21700.0
2015-05-07 13:00:00,124.54,124.65,124.43,124.44,23900.0,100.3592,100.4478,100.2705,100.2786,23900.0
2015-05-07 13:10:00,124.46,124.47,124.28,124.36,25400.0,100.2947,100.3028,100.1497,100.2141,25400.0
2015-05-07 13:20:00,124.32,124.54,124.29,124.45,13400.0,100.1819,100.3592,100.1577,100.2867,13400.0
2015-05-07 13:30:00,124.4,124.51,124.39,124.49,6800.0,100.2464,100.335,100.2383,100.3189,6800.0
2015-05-07 13:40:00,124.49,124.56,124.42,124.49,12700.0,100.3189,100.3753,100.2625,100.3189,12700.0
2015-05-07 13:50:00,124.54,124.61,124.46,124.53,22900.0,100.3592,100.4156,100.2947,100.3511,22900.0
2015-05-07 14:00:00,124.55,124.68,124.52,124.54,16800.0,100.3672,100.472,100.3431,100.3592,16800.0
2015-05-07 14:10:00,124.53,124.66,124.5,124.62,35600.0,100.3511,100.4559,100.327,100.4237,35600.0
2015-05-07 14:20:00,124.61,124.75,124.59,124.74,25600.0,100.4156,100.5284,100.3995,100.5204,25600.0
2015-05-07 14:30:00,124.72,124.79,124.65,124.73,22700.0,100.5042,100.5606,100.4478,100.5123,22700.0
2015-05-07 14:40:00,124.72,124.79,124.66,124.67,13000.0,100.5042,100.5606,100.4559,100.4639,13000.0
2015-05-07 14:50:00,124.66,124.83,124.65,124.83,17400.0,100.4559,100.5929,100.4478,100.5929,17400.0
2015-05-07 15:00:00,124.81,124.89,124.71,124.82,54100.0,100.5768,100.6412,100.4962,100.5848,54100.0
2015-05-07 15:10:00,124.81,124.87,124.64,124.67,25300.0,100.5768,100.6251,100.4398,100.4639,25300.0
2015-05-07 15:20:00,124.68,124.77,124.65,124.74,32400.0,100.472,100.5445,100.4478,100.5204,32400.0
2015-05-07 15:30:00,124.73,124.81,124.69,124.7,37400.0,100.5123,100.5768,100.4801,100.4881,37400.0
2015-05-07 15:40:00,124.7,124.77,124.49,124.71,65400.0,100.4881,100.5445,100.3189,100.4962,65400.0
2015-05-07 15:50:00,124.71,124.72,124.55,124.56,110700.0,100.4962,100.5042,100.3672,100.3753,110700.0
2015-05-08 09:30:00,126.09,126.09,125.11,125.78,39500.0,101.6082,101.6082,100.8185,101.3584,39500.0
2015-05-08 09:40:00,125.75,125.98,125.49,125.74,12000.0,101.3343,101.5196,101.1247,101.3262,12000.0
2015-05-08 09:50:00,125.77,126.0,125.77,125.85,11100.0,101.3504,101.5357,101.3504,101.4148,11100.0
2015-05-08 10:00:00,125.86,126.21,125.75,126.18,37600.0,101.4229,101.7049,101.3343,101.6808,37600.0
2015-05-08 10:10:00,126.15,126.22,125.85,125.97,24900.0,101.6566,101.713,101.4148,101.5115,24900.0
2015-05-08 10:20:00,125.99,126.12,125.98,126.09,25500.0,101.5277,101.6324,101.5196,101.6082,25500.0
2015-05-08 10:30:00,126.11,126.26,126.01,126.22,52600.0,101.6244,101.7452,101.5438,101.713,52600.0
2015-05-08 10:40:00,126.22,126.54,126.2,126.42,17700.0,101.713,101.9709,101.6969,101.8742,17700.0
2015-05-08 10:50:00,126.43,126.48,126.26,126.27,36100.0,101.8822,101.9225,101.7452,101.7533,36100.0
2015-05-08 11:00:00,126.25,126.36,126.21,126.22,20500.0,101.7372,101.8258,101.7049,101.713,20500.0
2015-05-08 11:10:00,126.22,126.27,126.12,126.12,17500.0,101.713,101.7533,101.6324,101.6324,17500.0
2015-05-08 11:20:00,126.1,126.17,125.92,126.02,25700.0,101.6163,101.6727,101.4712,101.5518,25700.0
2015-05-08 11:30:00,126.05,126.21,125.94,126.2,24000.0,101.576,101.7049,101.4874,101.6969,24000.0
2015-05-08 11:40:00,126.2,126.31,126.19,126.3,7000.0,101.6969,101.7855,101.6888,101.7775,7000.0
2015-05-08 11:50:00,126.29,126.56,126.27,126.54,13300.0,101.7694,101.987,101.7533,101.9709,13300.0
2015-05-08 12:00:00,126.59,126.61,126.51,126.51,19500.0,102.0112,102.0273,101.9467,101.9467,19500.0
2015-05-08 12:10:00,126.5,126.59,126.46,126.54,9600.0,101.9386,102.0112,101.9064,101.9709,9600.0
2015-05-08 12:20:00,126.54,126.54,126.38,126.39,25200.0,101.9709,101.9709,101.8419,101.85,25200.0
2015-05-08 12:30:00,126.42,126.47,126.16,126.16,41500.0,101.8742,101.9145,101.6646,101.6646,41500.0
2015-05-08 12:40:00,126.17,126.51,126.13,126.43,105800.0,101.6727,101.9467,101.6405,101.8822,105800.0
2015-05-08 12:50:00,126.44,126.63,126.38,126.62,16700.0,101.8903,102.0434,101.8419,102.0353,16700.0
2015-05-08 13:00:00,126.63,126.88,126.62,126.77,77000.0,102.0434,102.2449,102.0353,102.1562,77000.0
2015-05-08 13:10:00,126.78,126.84,126.68,126.79,5900.0,102.1643,102.2126,102.0837,102.1723,5900.0
2015-05-08 13:20:00,126.8,126.96,126.66,126.67,66300.0,102.1804,102.3093,102.0676,102.0756,66300.0
2015-05-08 13:30:00,126.64,126.72,126.55,126.57,11400.0,102.0514,102.1159,101.9789,101.995,11400.0
2015-05-08 13:40:00,126.59,126.69,126.49,126.51,7500.0,102.0112,102.0917,101.9306,101.9467,7500.0
2015-05-08 13:50:00,126.52,126.66,126.47,126.6,52700.0,101.9547,102.0676,101.9145,102.0192,52700.0
2015-05-08 14:00:00,126.6,126.68,126.57,126.61,9800.0,102.0192,102.0837,101.995,102.0273,9800.0
2015-05-08 14:10:00,126.6,126.64,126.46,126.59,51200.0,102.0192,102.0514,101.9064,102.0112,51200.0
2015-05-08 14:20:00,126.58,126.6,126.41,126.43,8000.0,102.0031,102.0192,101.8661,101.8822,8000.0
2015-05-08 14:30:00,126.43,126.57,126.4,126.57,13000.0,101.8822,101.995,101.858,101.995,13000.0
2015-05-08 14:40:00,126.55,126.64,126.49,126.53,12600.0,101.9789,102.0514,101.9306,101.9628,12600.0
2015-05-08 14:50:00,126.46,126.55,126.33,126.4,36300.0,101.9064,101.9789,101.8016,101.858,36300.0
2015-05-08 15:00:00,126.38,126.4,126.28,126.35,28200.0,101.8419,101.858,101.7613,101.8178,28200.0
2015-05-08 15:10:00,126.35,126.37,126.24,126.26,30900.0,101.8178,101.8339,101.7291,101.7452,30900.0
2015-05-08 15:20:00,126.26,126.33,126.11,126.23,51100.0,101.7452,101.8016,101.6244,101.7211,51100.0
2015-05-08 15:30:00,126.23,126.31,126.14,126.27,34600.0,101.7211,101.7855,101.6485,101.7533,34600.0
2015-05-08 15:40:00,126.27,126.37,126.27,126.32,38700.0,101.7533,101.8339,101.7533,101.7936,38700.0
2015-05-08 15:50:00,126.33,126.42,126.26,126.3,103400.0,101.8016,101.8742,101.7452,101.7775,103400.0
2015-05-11 09:30:00,126.17,126.85,125.86,126.48,30500.0,101.6727,102.2207,101.4229,101.9225,30500.0
2015-05-11 09:40:00,126.46,126.99,126.42,126.77,17500.0,101.9064,102.3335,101.8742,102.1562,17500.0
2015-05-11 09:50:00,126.88,127.0,126.47,126.72,17600.0,102.2449,102.3416,101.9145,102.1159,17600.0
2015-05-11 10:00:00,126.82,127.01,126.67,126.71,13400.0,102.1965,102.3496,102.0756,102.1079,13400.0
2015-05-11 10:10:00,126.68,126.8,126.57,126.63,13700.0,102.0837,102.1804,101.995,102.0434,13700.0
2015-05-11 10:20:00,126.63,126.69,126.4,126.44,14500.0,102.0434,102.0917,101.858,101.8903,14500.0
2015-05-11 10:30:00,126.41,126.42,126.21,126.37,15200.0,101.8661,101.8742,101.7049,101.8339,15200.0
2015-05-11 10:40:00,126.38,126.54,126.38,126.54,17700.0,101.8419,101.9709,101.8419,101.9709,17700.0
2015-05-11 10:50:00,126.52,126.65,126.48,126.54,18600.0,101.9547,102.0595,101.9225,101.9709,18600.0
2015-05-11 11:00:00,126.53,126.62,126.39,126.53,17300.0,101.9628,102.0353,101.85,101.9628,17300.0
2015-05-11 11:10:00,126.56,126.79,126.54,126.63,11100.0,101.987,102.1723,101.9709,102.0434,11100.0
2015-05-11 11:20:00,126.62,126.63,126.5,126.5,6800.0,102.0353,102.0434,101.9386,101.9386,6800.0
2015-05-11 11:30:00,126.51,126.59,126.43,126.51,14400.0,101.9467,102.0112,101.8822,101.9467,14400.0
2015-05-11 11:40:00,126.56,126.6,126.37,126.51,16700.0,101.987,102.0192,101.8339,101.9467,16700.0
2015-05-11 11:50:00,126.52,126.56,126.43,126.46,9900.0,101.9547,101.987,101.8822,101.9064,9900.0
2015-05-11 12:00:00,126.49,126.55,126.28,126.31,18600.0,101.9306,101.9789,101.7613,101.7855,18600.0
2015-05-11 12:10:00,126.31,126.45,126.31,126.42,10400.0,101.7855,101.8983,101.7855,101.8742,10400.0
2015-05-11 12:20:00,126.43,126.43,126.21,126.25,19000.0,101.8822,101.8822,101.7049,101.7372,19000.0
2015-05-11 12:30:00,126.25,126.31,126.2,126.23,22900.0,101.7372,101.7855,101.6969,101.7211,22900.0
2015-05-11 12:40:00,126.24,126.27,126.12,126.16,11000.0,101.7291,101.7533,101.6324,101.6646,11000.0
2015-05-11 12:50:00,126.17,126.23,125.99,126.05,41900.0,101.6727,101.7211,101.5277,101.576,41900.0
2015-05-11 13:00:00,126.04,126.13,126.04,126.09,16600.0,101.5679,101.6405,101.5679,101.6082,16600.0
2015-05-11 13:10:00,126.08,126.13,126.05,126.11,34900.0,101.6002,101.6405,101.576,101.6244,34900.0
2015-05-11 13:20:00,126.1,126.12,126.01,126.03,20400.0,101.6163,101.6324,101.5438,101.5599,20400.0
2015-05-11 13:30:00,126.06,126.09,125.91,125.95,14500.0,101.5841,101.6082,101.4632,101.4954,14500.0
2015-05-11 13:40:00,125.96,126.0,125.85,125.87,11300.0,101.5035,101.5357,101.4148,101.431,11300.0
2015-05-11 13:50:00,125.85,126.0,125.84,125.92,7200.0,101.4148,101.5357,101.4068,101.4712,7200.0
2015-05-11 14:00:00,125.94,126.0,125.89,125.9,12000.0,101.4874,101.5357,101.4471,101.4551,12000.0
2015-05-11 14:10:00,125.9,125.93,125.74,125.74,16000.0,101.4551,101.4793,101.3262,101.3262,16000.0
2015-05-11 14:20:00,125.76,125.95,125.76,125.85,15700.0,101.3423,101.4954,101.3423,101.4148,15700.0
2015-05-11 14:30:00,125.84,125.88,125.74,125.77,22100.0,101.4068,101.439,101.3262,101.3504,22100.0
2015-05-11 14:40:00,125.78,125.81,125.73,125.77,19200.0,101.3584,101.3826,101.3181,101.3504,19200.0
2015-05-11 14:50:00,125.76,125.8,125.61,125.67,17900.0,101.3423,101.3745,101.2214,101.2698,17900.0
2015-05-11 15:00:00,125.65,125.79,125.49,125.79,15700.0,101.2537,101.3665,101.1247,101.3665,15700.0
2015-05-11 15:10:00,125.8,125.97,125.75,125.96,19000.0,101.3745,101.5115,101.3343,101.5035,19000.0
2015-05-11 15:20:00,125.98,125.98,125.8,125.81,25700.0,101.5196,101.5196,101.3745,101.3826,25700.0
2015-05-11 15:30:00,125.81,125.84,125.57,125.6,33500.0,101.3826,101.4068,101.1892,101.2134,33500.0
2015-05-11 15:40:00,125.59,125.74,125.46,125.53,43000.0,101.2053,101.3262,101.1006,101.157,43000.0
2015-05-11 15:50:00,125.53,125.57,125.35,125.43,124200.0,101.157,101.1892,101.0119,101.0764,124200.0
2015-05-12 09:30:00,124.52,124.56,124.2,124.53,21100.0,100.3431,100.3753,100.0852,100.3511,21100.0
2015-05-12 09:40:00,124.51,124.53,123.89,124.29,18400.0,100.335,100.3511,99.8354,100.1577,18400.0
2015-05-12 09:50:00,124.23,124.7,124.23,124.41,30100.0,100.1094,100.4881,100.1094,100.2544,30100.0
2015-05-12 10:00:00,124.22,124.27,123.88,123.99,26900.0,100.1013,100.1416,99.8273,99.916,26900.0
2015-05-12 10:10:00,124.04,124.04,123.52,123.52,13300.0,99.9563,99.9563,99.5372,99.5372,13300.0
2015-05-12 10:20:00,123.59,123.7,123.41,123.58,18100.0,99.5936,99.6823,99.4486,99.5856,18100.0
2015-05-12 10:30:00,123.57,124.38,123.51,124.38,63200.0,99.5775,100.2303,99.5292,100.2303,63200.0
2015-05-12 10:40:00,124.39,124.76,124.37,124.66,16600.0,100.2383,100.5365,100.2222,100.4559,16600.0
2015-05-12 10:50:00,124.63,124.63,124.22,124.3,17600.0,100.4317,100.4317,100.1013,100.1658,17600.0
2015-05-12 11:00:00,124.34,124.73,124.27,124.51,12800.0,100.198,100.5123,100.1416,100.335,12800.0
2015-05-12 11:10:00,124.59,124.6,124.05,124.26,17800.0,100.3995,100.4075,99.9643,100.1336,17800.0
2015-05-12 11:20:00,124.24,124.63,124.24,124.31,16400.0,100.1174,100.4317,100.1174,100.1738,16400.0
2015-05-12 11:30:00,124.27,124.57,124.27,124.51,15900.0,100.1416,100.3834,100.1416,100.335,15900.0
2015-05-12 11:40:00,124.52,124.85,124.46,124.82,14900.0,100.3431,100.609,100.2947,100.5848,14900.0
2015-05-12 11:50:00,124.8,124.8,124.67,124.69,13000.0,100.5687,100.5687,100.4639,100.4801,13000.0
2015-05-12 12:00:00,124.67,124.7,124.35,124.39,12100.0,100.4639,100.4881,100.2061,100.2383,12100.0
2015-05-12 12:10:00,124.34,124.48,124.29,124.47,10400.0,100.198,100.3108,100.1577,100.3028,10400.0
2015-05-12 12:20:00,124.48,124.54,124.38,124.45,6500.0,100.3108,100.3592,100.2303,100.2867,6500.0
2015-05-12 12:30:00,124.44,124.71,124.43,124.71,13000.0,100.2786,100.4962,100.2705,100.4962,13000.0
2015-05-12 12:40:00,124.75,124.81,124.69,124.75,6600.0,100.5284,100.5768,100.4801,100.5284,6600.0
2015-05-12 12:50:00,124.79,124.89,124.68,124.72,17500.0,100.5606,100.6412,100.472,100.5042,17500.0
2015-05-12 13:00:00,124.74,124.83,124.61,124.81,15500.0,100.5204,100.5929,100.4156,100.5768,15500.0
2015-05-12 13:10:00,124.79,124.93,124.75,124.76,9000.0,100.5606,100.6735,100.5284,100.5365,9000.0
2015-05-12 13:20:00,124.78,124.87,124.72,124.73,10500.0,100.5526,100.6251,100.5042,100.5123,10500.0
2015-05-12 13:30:00,124.72,124.77,124.61,124.71,8700.0,100.5042,100.5445,100.4156,100.4962,8700.0
2015-05-12 13:40:00,124.69,124.69,124.51,124.54,9500.0,100.4801,100.4801,100.335,100.3592,9500.0
2015-05-12 13:50:00,124.55,124.72,124.54,124.68,13700.0,100.3672,100.5042,100.3592,100.472,13700.0
2015-05-12 14:00:00,124.66,124.77,124.66,124.73,10100.0,100.4559,100.5445,100.4559,100.5123,10100.0
2015-05-12 14:10:00,124.73,124.73,124.57,124.65,9000.0,100.5123,100.5123,100.3834,100.4478,9000.0
2015-05-12 14:20:00,124.64,124.96,124.64,124.91,9500.0,100.4398,100.6976,100.4398,100.6573,9500.0
2015-05-12 14:30:00,124.93,125.25,124.92,125.14,10800.0,100.6735,100.9313,100.6654,100.8427,10800.0
2015-05-12 14:40:00,125.15,125.15,125.01,125.09,9500.0,100.8507,100.8507,100.7379,100.8024,9500.0
2015-05-12 14:50:00,125.06,125.11,124.9,124.93,10600.0,100.7782,100.8185,100.6493,100.6735,10600.0
2015-05-12 15:00:00,124.93,124.97,124.82,124.97,13200.0,100.6735,100.7057,100.5848,100.7057,13200.0
2015-05-12 15:10:00,124.95,125.05,124.89,124.91,15000.0,100.6896,100.7702,100.6412,100.6573,15000.0
2015-05-12 15:20:00,124.93,125.07,124.9,124.96,17100.0,100.6735,100.7863,100.6493,100.6976,17100.0
2015-05-12 15:30:00,124.96,125.04,124.76,124.87,38600.0,100.6976,100.7621,100.5365,100.6251,38600.0
2015-05-12 15:40:00,124.84,124.86,124.64,124.77,57100.0,100.6009,100.6171,100.4398,100.5445,57100.0
2015-05-12 15:50:00,124.78,124.88,124.71,124.75,63400.0,100.5526,100.6332,100.4962,100.5284,63400.0
2015-05-13 09:30:00,124.65,125.31,124.56,124.81,27700.0,100.4478,100.9797,100.3753,100.5768,27700.0
2015-05-13 09:40:00,124.86,125.76,124.86,125.73,33600.0,100.6171,101.3423,100.6171,101.3181,33600.0
2015-05-13 09:50:00,125.73,125.89,125.48,125.88,229200.0,101.3181,101.4471,101.1167,101.439,229200.0
2015-05-13 10:00:00,125.89,125.95,125.63,125.72,22400.0,101.4471,101.4954,101.2376,101.3101,22400.0
2015-05-13 10:10:00,125.68,125.85,125.53,125.69,32400.0,101.2778,101.4148,101.157,101.2859,32400.0
2015-05-13 10:20:00,125.69,126.09,125.66,125.95,36700.0,101.2859,101.6082,101.2617,101.4954,36700.0
2015-05-13 10:30:00,125.94,126.02,125.84,125.89,32700.0,101.4874,101.5518,101.4068,101.4471,32700.0
2015-05-13 10:40:00,125.91,126.13,125.86,126.02,30100.0,101.4632,101.6405,101.4229,101.5518,30100.0
2015-05-13 10:50:00,125.97,126.08,125.79,125.79,25200.0,101.5115,101.6002,101.3665,101.3665,25200.0
2015-05-13 11:00:00,125.8,125.98,125.75,125.86,48700.0,101.3745,101.5196,101.3343,101.4229,48700.0
2015-05-13 11:10:00,125.91,126.16,125.86,126.09,63500.0,101.4632,101.6646,101.4229,101.6082,63500.0
2015-05-13 11:20:00,126.08,126.15,125.98,126.03,38400.0,101.6002,101.6566,101.5196,101.5599,38400.0
2015-05-13 11:30:00,126.05,126.4,125.97,126.29,34300.0,101.576,101.858,101.5115,101.7694,34300.0
2015-05-13 11:40:00,126.25,126.61,126.25,126.59,19500.0,101.7372,102.0273,101.7372,102.0112,19500.0
2015-05-13 11:50:00,126.57,126.72,126.53,126.6,21700.0,101.995,102.1159,101.9628,102.0192,21700.0
2015-05-13 12:00:00,126.6,126.88,126.58,126.62,29400.0,102.0192,102.2449,102.0031,102.0353,29400.0
2015-05-13 12:10:00,126.62,126.66,126.5,126.53,21400.0,102.0353,102.0676,101.9386,101.9628,21400.0
2015-05-13 12:20:00,126.53,126.57,126.27,126.41,24400.0,101.9628,101.995,101.7533,101.8661,24400.0
2015-05-13 12:30:00,126.4,126.74,126.4,126.71,59100.0,101.858,102.132,101.858,102.1079,59100.0
2015-05-13 12:40:00,126.72,126.74,126.43,126.61,30100.0,102.1159,102.132,101.8822,102.0273,30100.0
2015-05-13 12:50:00,126.62,126.62,126.39,126.4,16900.0,102.0353,102.0353,101.85,101.858,16900.0
2015-05-13 13:00:00,126.42,126.76,126.42,126.54,13000.0,101.8742,102.1481,101.8742,101.9709,13000.0
2015-05-13 13:10:00,126.52,126.6,126.42,126.56,13200.0,101.9547,102.0192,101.8742,101.987,13200.0
2015-05-13 13:20:00,126.53,126.76,126.51,126.76,23700.0,101.9628,102.1481,101.9467,102.1481,23700.0
2015-05-13 13:30:00,126.77,126.83,126.71,126.71,15300.0,102.1562,102.2046,102.1079,102.1079,15300.0
2015-05-13 13:40:00,126.76,126.89,126.67,126.67,13500.0,102.1481,102.2529,102.0756,102.0756,13500.0
2015-05-13 13:50:00,126.68,126.7,126.55,126.67,15000.0,102.0837,102.0998,101.9789,102.0756,15000.0
2015-05-13 14:00:00,126.67,126.69,126.38,126.46,11900.0,102.0756,102.0917,101.8419,101.9064,11900.0
2015-05-13 14:10:00,126.41,126.52,126.27,126.32,31000.0,101.8661,101.9547,101.7533,101.7936,31000.0
2015-05-13 14:20:00,126.28,126.35,126.17,126.25,16100.0,101.7613,101.8178,101.6727,101.7372,16100.0
2015-05-13 14:30:00,126.24,126.45,126.17,126.35,15800.0,101.7291,101.8983,101.6727,101.8178,15800.0
2015-05-13 14:40:00,126.34,126.64,126.27,126.56,34500.0,101.8097,102.0514,101.7533,101.987,34500.0
2015-05-13 14:50:00,126.54,126.55,126.25,126.34,18600.0,101.9709,101.9789,101.7372,101.8097,18600.0
2015-05-13 15:00:00,126.34,126.52,126.33,126.5,24500.0,101.8097,101.9547,101.8016,101.9386,24500.0
2015-05-13 15:10:00,126.5,126.52,126.31,126.35,32800.0,101.9386,101.9547,101.7855,101.8178,32800.0
2015-05-13 15:20:00,126.35,126.54,126.26,126.35,45300.0,101.8178,101.9709,101.7452,101.8178,45300.0
2015-05-13 15:30:00,126.34,126.48,126.29,126.35,51300.0,101.8097,101.9225,101.7694,101.8178,51300.0
2015-05-13 15:40:00,126.35,126.52,126.33,126.5,82000.0,101.8178,101.9547,101.8016,101.9386,82000.0
2015-05-13 15:50:00,126.51,126.56,126.46,126.52,143500.0,101.9467,101.987,101.9064,101.9547,143500.0
2015-05-14 09:30:00,127.48,127.91,126.86,127.02,15400.0,102.7284,103.0749,102.2287,102.3577,15400.0
2015-05-14 09:40:00,126.84,127.11,126.73,126.92,14400.0,102.2126,102.4302,102.124,102.2771,14400.0
2015-05-14 09:50:00,126.92,127.29,126.86,127.13,27900.0,102.2771,102.5752,102.2287,102.4463,27900.0
2015-05-14 10:00:00,127.05,127.54,126.94,127.53,29200.0,102.3818,102.7767,102.2932,102.7686,29200.0
2015-05-14 10:10:00,127.56,127.72,127.48,127.57,18200.0,102.7928,102.9218,102.7284,102.8009,18200.0
2015-05-14 10:20:00,127.59,127.8,127.54,127.55,15000.0,102.817,102.9862,102.7767,102.7848,15000.0
2015-05-14 10:30:00,127.57,127.58,127.31,127.43,9300.0,102.8009,102.8089,102.5914,102.6881,9300.0
2015-05-14 10:40:00,127.45,127.47,127.3,127.38,15000.0,102.7042,102.7203,102.5833,102.6478,15000.0
2015-05-14 10:50:00,127.38,127.66,127.35,127.66,21600.0,102.6478,102.8734,102.6236,102.8734,21600.0
2015-05-14 11:00:00,127.66,127.85,127.63,127.66,24800.0,102.8734,103.0265,102.8492,102.8734,24800.0
2015-05-14 11:10:00,127.65,127.76,127.62,127.67,17000.0,102.8653,102.954,102.8412,102.8815,17000.0
2015-05-14 11:20:00,127.67,127.69,127.53,127.63,13500.0,102.8815,102.8976,102.7686,102.8492,13500.0
2015-05-14 11:30:00,127.64,127.72,127.58,127.72,24600.0,102.8573,102.9218,102.8089,102.9218,24600.0
2015-05-14 11:40:00,127.71,127.82,127.61,127.81,10100.0,102.9137,103.0023,102.8331,102.9943,10100.0
2015-05-14 11:50:00,127.83,127.86,127.63,127.67,13300.0,103.0104,103.0346,102.8492,102.8815,13300.0
2015-05-14 12:00:00,127.68,127.74,127.52,127.53,8500.0,102.8895,102.9379,102.7606,102.7686,8500.0
2015-05-14 12:10:00,127.53,127.63,127.51,127.59,8200.0,102.7686,102.8492,102.7525,102.817,8200.0
2015-05-14 12:20:00,127.6,127.84,127.6,127.68,15500.0,102.8251,103.0185,102.8251,102.8895,15500.0
2015-05-14 12:30:00,127.72,127.72,127.6,127.6,7300.0,102.9218,102.9218,102.8251,102.8251,7300.0
2015-05-14 12:40:00,127.59,127.75,127.59,127.7,9600.0,102.817,102.9459,102.817,102.9056,9600.0
2015-05-14 12:50:00,127.7,127.75,127.66,127.71,11000.0,102.9056,102.9459,102.8734,102.9137,11000.0
2015-05-14 13:00:00,127.69,127.81,127.69,127.81,10800.0,102.8976,102.9943,102.8976,102.9943,10800.0
2015-05-14 13:10:00,127.82,127.86,127.79,127.81,7400.0,103.0023,103.0346,102.9782,102.9943,7400.0
2015-05-14 13:20:00,127.83,127.92,127.82,127.88,8100.0,103.0104,103.0829,103.0023,103.0507,8100.0
2015-05-14 13:30:00,127.89,127.99,127.88,127.93,9300.0,103.0587,103.1393,103.0507,103.091,9300.0
2015-05-14 13:40:00,127.93,127.96,127.84,127.89,11300.0,103.091,103.1152,103.0185,103.0587,11300.0
2015-05-14 13:50:00,127.92,128.04,127.9,128.04,12000.0,103.0829,103.1796,103.0668,103.1796,12000.0
2015-05-14 14:00:00,128.06,128.06,127.96,128.04,9300.0,103.1957,103.1957,103.1152,103.1796,9300.0
2015-05-14 14:10:00,128.04,128.2,128.03,128.15,11000.0,103.1796,103.3086,103.1716,103.2683,11000.0
2015-05-14 14:20:00,128.14,128.19,128.12,128.14,11100.0,103.2602,103.3005,103.2441,103.2602,11100.0
2015-05-14 14:30:00,128.13,128.21,128.01,128.03,12500.0,103.2521,103.3166,103.1554,103.1716,12500.0
2015-05-14 14:40:00,128.05,128.09,128.01,128.06,11600.0,103.1877,103.2199,103.1554,103.1957,11600.0
2015-05-14 14:50:00,128.07,128.16,128.02,128.16,12500.0,103.2038,103.2763,103.1635,103.2763,12500.0
2015-05-14 15:00:00,128.15,128.15,128.02,128.08,21200.0,103.2683,103.2683,103.1635,103.2119,21200.0
2015-05-14 15:10:00,128.06,128.23,128.05,128.17,21900.0,103.1957,103.3327,103.1877,103.2844,21900.0
2015-05-14 15:20:00,128.16,128.22,128.11,128.16,17800.0,103.2763,103.3247,103.236,103.2763,17800.0
2015-05-14 15:30:00,128.17,128.17,128.08,128.12,27700.0,103.2844,103.2844,103.2119,103.2441,27700.0
2015-05-14 15:40:00,128.11,128.26,128.09,128.18,48100.0,103.236,103.3569,103.2199,103.2924,48100.0
2015-05-14 15:50:00,128.2,128.32,128.17,128.26,130700.0,103.3086,103.4053,103.2844,103.3569,130700.0
2015-05-15 09:30:00,128.38,128.44,127.93,127.93,58800.0,103.4536,103.502,103.091,103.091,58800.0
2015-05-15 09:40:00,127.93,127.93,127.42,127.83,10700.0,103.091,103.091,102.68,103.0104,10700.0
2015-05-15 09:50:00,127.92,128.07,127.7,127.96,23300.0,103.0829,103.2038,102.9056,103.1152,23300.0
2015-05-15 10:00:00,127.91,127.92,127.47,127.55,10900.0,103.0749,103.0829,102.7203,102.7848,10900.0
2015-05-15 10:10:00,127.53,127.72,127.39,127.39,19500.0,102.7686,102.9218,102.6558,102.6558,19500.0
2015-05-15 10:20:00,127.42,127.6,127.33,127.59,18900.0,102.68,102.8251,102.6075,102.817,18900.0
2015-05-15 10:30:00,127.6,127.64,127.34,127.53,16000.0,102.8251,102.8573,102.6155,102.7686,16000.0
2015-05-15 10:40:00,127.54,127.95,127.54,127.94,23100.0,102.7767,103.1071,102.7767,103.099,23100.0
2015-05-15 10:50:00,127.92,127.98,127.82,127.88,17100.0,103.0829,103.1313,103.0023,103.0507,17100.0
2015-05-15 11:00:00,127.87,128.02,127.82,128.02,8500.0,103.0426,103.1635,103.0023,103.1635,8500.0
2015-05-15 11:10:00,128.04,128.05,127.63,127.64,11300.0,103.1796,103.1877,102.8492,102.8573,11300.0
2015-05-15 11:20:00,127.65,127.78,127.65,127.7,10000.0,102.8653,102.9701,102.8653,102.9056,10000.0
2015-05-15 11:30:00,127.7,127.78,127.51,127.51,8900.0,102.9056,102.9701,102.7525,102.7525,8900.0
2015-05-15 11:40:00,127.51,127.53,127.39,127.44,19400.0,102.7525,102.7686,102.6558,102.6961,19400.0
2015-05-15 11:50:00,127.43,127.51,127.34,127.37,16900.0,102.6881,102.7525,102.6155,102.6397,16900.0
2015-05-15 12:00:00,127.38,127.46,127.32,127.46,10500.0,102.6478,102.7122,102.5994,102.7122,10500.0
2015-05-15 12:10:00,127.45,127.55,127.44,127.51,9400.0,102.7042,102.7848,102.6961,102.7525,9400.0
2015-05-15 12:20:00,127.52,127.61,127.49,127.49,7100.0,102.7606,102.8331,102.7364,102.7364,7100.0
2015-05-15 12:30:00,127.48,127.51,127.32,127.32,8300.0,102.7284,102.7525,102.5994,102.5994,8300.0
2015-05-15 12:40:00,127.31,127.51,127.3,127.51,13300.0,102.5914,102.7525,102.5833,102.7525,13300.0
2015-05-15 12:50:00,127.53,127.72,127.45,127.53,22600.0,102.7686,102.9218,102.7042,102.7686,22600.0
2015-05-15 13:00:00,127.56,127.64,127.53,127.6,7700.0,102.7928,102.8573,102.7686,102.8251,7700.0
2015-05-15 13:10:00,127.6,127.61,127.5,127.52,9800.0,102.8251,102.8331,102.7445,102.7606,9800.0
2015-05-15 13:20:00,127.52,127.53,127.38,127.45,26400.0,102.7606,102.7686,102.6478,102.7042,26400.0
2015-05-15 13:30:00,127.46,127.5,127.35,127.35,7300.0,102.7122,102.7445,102.6236,102.6236,7300.0
2015-05-15 13:40:00,127.35,127.37,127.2,127.2,18200.0,102.6236,102.6397,102.5027,102.5027,18200.0
2015-05-15 13:50:00,127.21,127.33,127.16,127.17,10600.0,102.5108,102.6075,102.4705,102.4785,10600.0
2015-05-15 14:00:00,127.18,127.2,127.1,127.17,8100.0,102.4866,102.5027,102.4221,102.4785,8100.0
2015-05-15 14:10:00,127.17,127.35,127.17,127.34,9600.0,102.4785,102.6236,102.4785,102.6155,9600.0
2015-05-15 14:20:00,127.36,127.49,127.33,127.47,12300.0,102.6317,102.7364,102.6075,102.7203,12300.0
2015-05-15 14:30:00,127.44,127.6,127.42,127.58,7500.0,102.6961,102.8251,102.68,102.8089,7500.0
2015-05-15 14:40:00,127.6,127.65,127.57,127.63,9700.0,102.8251,102.8653,102.8009,102.8492,9700.0
2015-05-15 14:50:00,127.64,127.79,127.62,127.72,8900.0,102.8573,102.9782,102.8412,102.9218,8900.0
2015-05-15 15:00:00,127.7,127.79,127.67,127.78,16600.0,102.9056,102.9782,102.8815,102.9701,16600.0
2015-05-15 15:10:00,127.78,127.85,127.76,127.84,29000.0,102.9701,103.0265,102.954,103.0185,29000.0
2015-05-15 15:20:00,127.83,127.86,127.78,127.85,28800.0,103.0104,103.0346,102.9701,103.0265,28800.0
2015-05-15 15:30:00,127.85,127.88,127.81,127.84,45400.0,103.0265,103.0507,102.9943,103.0185,45400.0
2015-05-15 15:40:00,127.84,127.94,127.83,127.9,70400.0,103.0185,103.099,103.0104,103.0668,70400.0
2015-05-15 15:50:00,127.9,128.02,127.85,128.01,186400.0,103.0668,103.1635,103.0265,103.1554,186400.0
2015-05-18 09:30:00,127.58,128.38,127.39,128.37,32300.0,102.8089,103.4536,102.6558,103.4456,32300.0
2015-05-18 09:40:00,128.37,128.46,128.24,128.32,20400.0,103.4456,103.5181,103.3408,103.4053,20400.0
2015-05-18 09:50:00,128.42,128.49,128.26,128.27,13400.0,103.4858,103.5423,103.3569,103.365,13400.0
2015-05-18 10:00:00,128.29,128.47,128.17,128.17,10300.0,103.3811,103.5261,103.2844,103.2844,10300.0
2015-05-18 10:10:00,128.17,128.18,128.01,128.03,9200.0,103.2844,103.2924,103.1554,103.1716,9200.0
2015-05-18 10:20:00,127.99,128.11,127.88,127.94,19000.0,103.1393,103.236,103.0507,103.099,19000.0
2015-05-18 10:30:00,127.93,128.0,127.78,127.78,19900.0,103.091,103.1474,102.9701,102.9701,19900.0
2015-05-18 10:40:00,127.81,127.98,127.78,127.91,21500.0,102.9943,103.1313,102.9701,103.0749,21500.0
2015-05-18 10:50:00,127.94,128.1,127.85,128.1,19500.0,103.099,103.228,103.0265,103.228,19500.0
2015-05-18 11:00:00,128.09,128.29,128.07,128.28,11100.0,103.2199,103.3811,103.2038,103.373,11100.0
2015-05-18 11:10:00,128.31,128.46,128.25,128.46,21400.0,103.3972,103.5181,103.3488,103.5181,21400.0
2015-05-18 11:20:00,128.42,128.55,128.42,128.53,17300.0,103.4858,103.5906,103.4858,103.5745,17300.0
2015-05-18 11:30:00,128.55,128.66,128.5,128.56,29600.0,103.5906,103.6792,103.5503,103.5987,29600.0
2015-05-18 11:40:00,128.54,128.58,128.38,128.41,15100.0,103.5825,103.6148,103.4536,103.4778,15100.0
2015-05-18 11:50:00,128.38,128.49,128.28,128.49,15400.0,103.4536,103.5423,103.373,103.5423,15400.0
2015-05-18 12:00:00,128.48,128.53,128.43,128.49,6500.0,103.5342,103.5745,103.4939,103.5423,6500.0
2015-05-18 12:10:00,128.5,128.57,128.36,128.38,8200.0,103.5503,103.6067,103.4375,103.4536,8200.0
2015-05-18 12:20:00,128.39,128.41,128.3,128.3,11800.0,103.4617,103.4778,103.3891,103.3891,11800.0
2015-05-18 12:30:00,128.3,128.46,128.3,128.34,20600.0,103.3891,103.5181,103.3891,103.4214,20600.0
2015-05-18 12:40:00,128.31,128.42,128.31,128.4,9200.0,103.3972,103.4858,103.3972,103.4697,9200.0
2015-05-18 12:50:00,128.41,128.45,128.36,128.42,9500.0,103.4778,103.51,103.4375,103.4858,9500.0
2015-05-18 13:00:00,128.43,128.44,128.38,128.41,12600.0,103.4939,103.502,103.4536,103.4778,12600.0
2015-05-18 13:10:00,128.42,128.43,128.35,128.38,10000.0,103.4858,103.4939,103.4294,103.4536,10000.0
2015-05-18 13:20:00,128.37,128.45,128.33,128.43,22200.0,103.4456,103.51,103.4133,103.4939,22200.0
2015-05-18 13:30:00,128.43,128.5,128.39,128.46,17800.0,103.4939,103.5503,103.4617,103.5181,17800.0
2015-05-18 13:40:00,128.47,128.5,128.38,128.5,10300.0,103.5261,103.5503,103.4536,103.5503,10300.0
2015-05-18 13:50:00,128.52,128.57,128.43,128.56,13800.0,103.5664,103.6067,103.4939,103.5987,13800.0
2015-05-18 14:00:00,128.56,128.8,128.55,128.74,52500.0,103.5987,103.7921,103.5906,103.7437,52500.0
2015-05-18 14:10:00,128.74,128.75,128.67,128.71,28100.0,103.7437,103.7518,103.6873,103.7195,28100.0
2015-05-18 14:20:00,128.68,128.7,128.63,128.66,9900.0,103.6954,103.7115,103.6551,103.6792,9900.0
2015-05-18 14:30:00,128.66,128.69,128.55,128.67,20300.0,103.6792,103.7034,103.5906,103.6873,20300.0
2015-05-18 14:40:00,128.67,128.81,128.66,128.77,30500.0,103.6873,103.8001,103.6792,103.7679,30500.0
2015-05-18 14:50:00,128.78,128.9,128.77,128.81,23000.0,103.7759,103.8726,103.7679,103.8001,23000.0
2015-05-18 15:00:00,128.8,128.85,128.79,128.84,21200.0,103.7921,103.8324,103.784,103.8243,21200.0
2015-05-18 15:10:00,128.84,128.88,128.69,128.75,28700.0,103.8243,103.8565,103.7034,103.7518,28700.0
2015-05-18 15:20:00,128.74,128.87,128.68,128.83,23200.0,103.7437,103.8485,103.6954,103.8162,23200.0
2015-05-18 15:30:00,128.83,128.97,128.75,128.97,44400.0,103.8162,103.9291,103.7518,103.9291,44400.0
2015-05-18 15:40:00,128.97,129.01,128.89,128.94,36300.0,103.9291,103.9613,103.8646,103.9049,36300.0
2015-05-18 15:50:00,128.94,129.01,128.87,128.95,119700.0,103.9049,103.9613,103.8485,103.9129,119700.0
2015-05-19 09:30:00,129.31,129.8,129.24,129.44,17600.0,104.203,104.5979,104.1466,104.3078,17600.0
2015-05-19 09:40:00,129.45,129.58,129.18,129.23,19600.0,104.3159,104.4206,104.0983,104.1386,19600.0
2015-05-19 09:50:00,129.22,129.33,129.0,129.09,23700.0,104.1305,104.2192,103.9532,104.0258,23700.0
2015-05-19 10:00:00,129.15,129.28,128.94,129.04,17400.0,104.0741,104.1789,103.9049,103.9855,17400.0
2015-05-19 10:10:00,129.02,129.11,128.89,129.11,10600.0,103.9693,104.0419,103.8646,104.0419,10600.0
2015-05-19 10:20:00,129.14,129.14,128.75,128.93,11800.0,104.066,104.066,103.7518,103.8968,11800.0
2015-05-19 10:30:00,128.95,128.95,128.71,128.84,19600.0,103.9129,103.9129,103.7195,103.8243,19600.0
2015-05-19 10:40:00,128.85,128.85,128.58,128.69,24400.0,103.8324,103.8324,103.6148,103.7034,24400.0
2015-05-19 10:50:00,128.67,128.72,128.49,128.69,25000.0,103.6873,103.7276,103.5423,103.7034,25000.0
2015-05-19 11:00:00,128.68,128.75,128.51,128.63,20300.0,103.6954,103.7518,103.5584,103.6551,20300.0
2015-05-19 11:10:00,128.6,128.94,128.54,128.94,11200.0,103.6309,103.9049,103.5825,103.9049,11200.0
2015-05-19 11:20:00,128.95,129.03,128.86,128.86,12100.0,103.9129,103.9774,103.8404,103.8404,12100.0
2015-05-19 11:30:00,128.88,128.89,128.72,128.79,15700.0,103.8565,103.8646,103.7276,103.784,15700.0
2015-05-19 11:40:00,128.78,128.82,128.69,128.73,21500.0,103.7759,103.8082,103.7034,103.7357,21500.0
2015-05-19 11:50:00,128.74,128.89,128.72,128.89,13900.0,103.7437,103.8646,103.7276,103.8646,13900.0
2015-05-19 12:00:00,128.9,128.93,128.79,128.9,7400.0,103.8726,103.8968,103.784,103.8726,7400.0
2015-05-19 12:10:00,128.92,128.92,128.81,128.87,5300.0,103.8888,103.8888,103.8001,103.8485,5300.0
2015-05-19 12:20:00,128.87,128.91,128.81,128.87,7300.0,103.8485,103.8807,103.8001,103.8485,7300.0
2015-05-19 12:30:00,128.87,129.12,128.87,129.12,7800.0,103.8485,104.0499,103.8485,104.0499,7800.0
2015-05-19 12:40:00,129.12,129.29,129.09,129.26,13200.0,104.0499,104.1869,104.0258,104.1627,13200.0
2015-05-19 12:50:00,129.28,129.28,129.09,129.12,10900.0,104.1789,104.1789,104.0258,104.0499,10900.0
2015-05-19 13:00:00,129.11,129.23,129.09,129.21,8400.0,104.0419,104.1386,104.0258,104.1225,8400.0
2015-05-19 13:10:00,129.21,129.3,129.2,129.23,10700.0,104.1225,104.195,104.1144,104.1386,10700.0
2015-05-19 13:20:00,129.23,129.26,129.12,129.26,10900.0,104.1386,104.1627,104.0499,104.1627,10900.0
2015-05-19 13:30:00,129.25,129.5,129.25,129.41,11900.0,104.1547,104.3561,104.1547,104.2836,11900.0
2015-05-19 13:40:00,129.39,129.47,129.34,129.42,9900.0,104.2675,104.332,104.2272,104.2917,9900.0
2015-05-19 13:50:00,129.4,129.43,129.24,129.24,9700.0,104.2756,104.2997,104.1466,104.1466,9700.0
2015-05-19 14:00:00,129.24,129.38,129.24,129.37,8900.0,104.1466,104.2594,104.1466,104.2514,8900.0
2015-05-19 14:10:00,129.37,129.46,129.28,129.3,15300.0,104.2514,104.3239,104.1789,104.195,15300.0
2015-05-19 14:20:00,129.3,129.3,129.01,129.01,10800.0,104.195,104.195,103.9613,103.9613,10800.0
2015-05-19 14:30:00,129.0,129.1,128.76,128.84,20400.0,103.9532,104.0338,103.7598,103.8243,20400.0
2015-05-19 14:40:00,128.83,128.89,128.79,128.81,19100.0,103.8162,103.8646,103.784,103.8001,19100.0
2015-05-19 14:50:00,128.81,129.11,128.81,129.1,15500.0,103.8001,104.0419,103.8001,104.0338,15500.0
2015-05-19 15:00:00,129.08,129.08,128.88,128.88,11700.0,104.0177,104.0177,103.8565,103.8565,11700.0
2015-05-19 15:10:00,128.84,128.95,128.75,128.88,25300.0,103.8243,103.9129,103.7518,103.8565,25300.0
2015-05-19 15:20:00,128.85,128.95,128.85,128.9,14800.0,103.8324,103.9129,103.8324,103.8726,14800.0
2015-05-19 15:30:00,128.89,129.01,128.82,128.95,24700.0,103.8646,103.9613,103.8082,103.9129,24700.0
2015-05-19 15:40:00,128.95,128.97,128.89,128.97,30900.0,103.9129,103.9291,103.8646,103.9291,30900.0
2015-05-19 15:50:00,128.97,129.01,128.86,128.98,72300.0,103.9291,103.9613,103.8404,103.9371,72300.0
2015-05-20 09:30:00,128.82,129.07,128.24,128.27,21400.0,103.8082,104.0096,103.3408,103.365,21400.0
2015-05-20 09:40:00,128.23,128.62,128.0,128.57,15900.0,103.3327,103.647,103.1474,103.6067,15900.0
2015-05-20 09:50:00,128.77,128.88,128.6,128.85,13900.0,103.7679,103.8565,103.6309,103.8324,13900.0
2015-05-20 10:00:00,128.89,129.04,128.77,129.04,9400.0,103.8646,103.9855,103.7679,103.9855,9400.0
2015-05-20 10:10:00,129.02,129.03,128.85,128.91,91600.0,103.9693,103.9774,103.8324,103.8807,91600.0
2015-05-20 10:20:00,128.89,129.13,128.86,129.06,12000.0,103.8646,104.058,103.8404,104.0016,12000.0
2015-05-20 10:30:00,129.03,129.03,128.89,128.93,29300.0,103.9774,103.9774,103.8646,103.8968,29300.0
2015-05-20 10:40:00,128.92,128.95,128.67,128.68,15400.0,103.8888,103.9129,103.6873,103.6954,15400.0
2015-05-20 10:50:00,128.66,128.71,128.53,128.57,11900.0,103.6792,103.7195,103.5745,103.6067,11900.0
2015-05-20 11:00:00,128.6,128.61,128.38,128.48,47200.0,103.6309,103.639,103.4536,103.5342,47200.0
2015-05-20 11:10:00,128.45,128.63,128.41,128.63,10200.0,103.51,103.6551,103.4778,103.6551,10200.0
2015-05-20 11:20:00,128.65,128.67,128.43,128.44,8100.0,103.6712,103.6873,103.4939,103.502,8100.0
2015-05-20 11:30:00,128.45,128.45,128.36,128.42,7200.0,103.51,103.51,103.4375,103.4858,7200.0
2015-05-20 11:40:00,128.46,128.46,128.39,128.44,26000.0,103.5181,103.5181,103.4617,103.502,26000.0
2015-05-20 11:50:00,128.43,128.75,128.4,128.66,58600.0,103.4939,103.7518,103.4697,103.6792,58600.0
2015-05-20 12:00:00,128.65,128.75,128.61,128.63,25000.0,103.6712,103.7518,103.639,103.6551,25000.0
2015-05-20 12:10:00,128.65,128.71,128.62,128.68,13400.0,103.6712,103.7195,103.647,103.6954,13400.0
2015-05-20 12:20:00,128.71,128.71,128.6,128.63,28400.0,103.7195,103.7195,103.6309,103.6551,28400.0
2015-05-20 12:30:00,128.65,128.67,128.52,128.62,8800.0,103.6712,103.6873,103.5664,103.647,8800.0
2015-05-20 12:40:00,128.57,128.7,128.52,128.57,7800.0,103.6067,103.7115,103.5664,103.6067,7800.0
2015-05-20 12:50:00,128.58,128.67,128.57,128.59,15000.0,103.6148,103.6873,103.6067,103.6228,15000.0
2015-05-20 13:00:00,128.58,128.67,128.5,128.53,7500.0,103.6148,103.6873,103.5503,103.5745,7500.0
2015-05-20 13:10:00,128.52,128.57,128.45,128.52,6500.0,103.5664,103.6067,103.51,103.5664,6500.0
2015-05-20 13:20:00,128.57,128.81,128.52,128.74,23900.0,103.6067,103.8001,103.5664,103.7437,23900.0
2015-05-20 13:30:00,128.73,128.74,128.51,128.51,4900.0,103.7357,103.7437,103.5584,103.5584,4900.0
2015-05-20 13:40:00,128.53,128.68,128.41,128.68,15100.0,103.5745,103.6954,103.4778,103.6954,15100.0
2015-05-20 13:50:00,128.66,128.66,128.49,128.55,6400.0,103.6792,103.6792,103.5423,103.5906,6400.0
2015-05-20 14:00:00,128.59,128.88,128.58,128.61,8600.0,103.6228,103.8565,103.6148,103.639,8600.0
2015-05-20 14:10:00,128.68,128.91,128.58,128.82,6400.0,103.6954,103.8807,103.6148,103.8082,6400.0
2015-05-20 14:20:00,128.8,129.02,128.74,128.98,7900.0,103.7921,103.9693,103.7437,103.9371,7900.0
2015-05-20 14:30:00,128.96,129.0,128.85,128.94,17900.0,103.921,103.9532,103.8324,103.9049,17900.0
2015-05-20 14:40:00,128.88,129.1,128.84,128.92,9800.0,103.8565,104.0338,103.8243,103.8888,9800.0
2015-05-20 14:50:00,128.92,129.13,128.89,129.06,21000.0,103.8888,104.058,103.8646,104.0016,21000.0
2015-05-20 15:00:00,129.08,129.1,128.9,129.0,17400.0,104.0177,104.0338,103.8726,103.9532,17400.0
2015-05-20 15:10:00,128.98,128.99,128.59,128.6,15100.0,103.9371,103.9452,103.6228,103.6309,15100.0
2015-05-20 15:20:00,128.61,128.75,128.49,128.68,14400.0,103.639,103.7518,103.5423,103.6954,14400.0
2015-05-20 15:30:00,128.68,128.72,128.57,128.59,21100.0,103.6954,103.7276,103.6067,103.6228,21100.0
2015-05-20 15:40:00,128.6,128.74,128.58,128.73,43300.0,103.6309,103.7437,103.6148,103.7357,43300.0
2015-05-20 15:50:00,128.72,128.73,128.45,128.47,72700.0,103.7276,103.7357,103.51,103.5261,72700.0
2015-05-21 09:30:00,127.98,128.62,127.98,128.47,18900.0,103.1313,103.647,103.1313,103.5261,18900.0
2015-05-21 09:40:00,128.47,128.64,128.37,128.42,12400.0,103.5261,103.6631,103.4456,103.4858,12400.0
2015-05-21 09:50:00,128.46,128.5,128.16,128.17,12900.0,103.5181,103.5503,103.2763,103.2844,12900.0
2015-05-21 10:00:00,128.05,128.48,127.95,128.47,17700.0,103.1877,103.5342,103.1071,103.5261,17700.0
2015-05-21 10:10:00,128.47,128.51,128.23,128.23,15100.0,103.5261,103.5584,103.3327,103.3327,15100.0
2015-05-21 10:20:00,128.25,128.38,128.2,128.29,14400.0,103.3488,103.4536,103.3086,103.3811,14400.0
2015-05-21 10:30:00,128.29,128.34,128.08,128.13,11900.0,103.3811,103.4214,103.2119,103.2521,11900.0
2015-05-21 10:40:00,128.15,128.29,128.13,128.29,16600.0,103.2683,103.3811,103.2521,103.3811,16600.0
2015-05-21 10:50:00,128.31,128.31,128.23,128.27,28000.0,103.3972,103.3972,103.3327,103.365,28000.0
2015-05-21 11:00:00,128.29,128.4,128.24,128.36,9400.0,103.3811,103.4697,103.3408,103.4375,9400.0
2015-05-21 11:10:00,128.32,128.34,128.2,128.24,13500.0,103.4053,103.4214,103.3086,103.3408,13500.0
2015-05-21 11:20:00,128.21,128.45,128.21,128.44,12100.0,103.3166,103.51,103.3166,103.502,12100.0
2015-05-21 11:30:00,128.44,128.45,128.19,128.26,12200.0,103.502,103.51,103.3005,103.3569,12200.0
2015-05-21 11:40:00,128.26,128.29,128.22,128.24,16200.0,103.3569,103.3811,103.3247,103.3408,16200.0
2015-05-21 11:50:00,128.24,128.37,128.24,128.34,5900.0,103.3408,103.4456,103.3408,103.4214,5900.0
2015-05-21 12:00:00,128.35,128.36,128.25,128.25,5500.0,103.4294,103.4375,103.3488,103.3488,5500.0
2015-05-21 12:10:00,128.25,128.28,128.22,128.25,19400.0,103.3488,103.373,103.3247,103.3488,19400.0
2015-05-21 12:20:00,128.24,128.35,128.23,128.34,6100.0,103.3408,103.4294,103.3327,103.4214,6100.0
2015-05-21 12:30:00,128.36,128.42,128.21,128.22,7900.0,103.4375,103.4858,103.3166,103.3247,7900.0
2015-05-21 12:40:00,128.24,128.29,128.23,128.28,10600.0,103.3408,103.3811,103.3327,103.373,10600.0
2015-05-21 12:50:00,128.3,128.3,128.23,128.26,11700.0,103.3891,103.3891,103.3327,103.3569,11700.0
2015-05-21 13:00:00,128.26,128.3,128.23,128.26,8900.0,103.3569,103.3891,103.3327,103.3569,8900.0
2015-05-21 13:10:00,128.26,128.3,128.25,128.27,6300.0,103.3569,103.3891,103.3488,103.365,6300.0
2015-05-21 13:20:00,128.27,128.28,128.22,128.24,12900.0,103.365,103.373,103.3247,103.3408,12900.0
2015-05-21 13:30:00,128.24,128.29,128.23,128.25,6700.0,103.3408,103.3811,103.3327,103.3488,6700.0
2015-05-21 13:40:00,128.26,128.27,128.23,128.26,18500.0,103.3569,103.365,103.3327,103.3569,18500.0
2015-05-21 13:50:00,128.29,128.36,128.24,128.28,20100.0,103.3811,103.4375,103.3408,103.373,20100.0
2015-05-21 14:00:00,128.28,128.36,128.27,128.32,9200.0,103.373,103.4375,103.365,103.4053,9200.0
2015-05-21 14:10:00,128.32,128.42,128.32,128.41,7000.0,103.4053,103.4858,103.4053,103.4778,7000.0
2015-05-21 14:20:00,128.41,128.54,128.37,128.54,11100.0,103.4778,103.5825,103.4456,103.5825,11100.0
2015-05-21 14:30:00,128.52,128.59,128.51,128.51,8100.0,103.5664,103.6228,103.5584,103.5584,8100.0
2015-05-21 14:40:00,128.47,128.5,128.44,128.49,6300.0,103.5261,103.5503,103.502,103.5423,6300.0
2015-05-21 14:50:00,128.51,128.51,128.36,128.38,7300.0,103.5584,103.5584,103.4375,103.4536,7300.0
2015-05-21 15:00:00,128.38,128.5,128.37,128.43,14800.0,103.4536,103.5503,103.4456,103.4939,14800.0
2015-05-21 15:10:00,128.41,128.47,128.39,128.45,24500.0,103.4778,103.5261,103.4617,103.51,24500.0
2015-05-21 15:20:00,128.44,128.45,128.37,128.41,13200.0,103.502,103.51,103.4456,103.4778,13200.0
2015-05-21 15:30:00,128.42,128.52,128.41,128.5,20800.0,103.4858,103.5664,103.4778,103.5503,20800.0
2015-05-21 15:40:00,128.47,128.6,128.45,128.45,28600.0,103.5261,103.6309,103.51,103.51,28600.0
2015-05-21 15:50:00,128.43,128.45,128.2,128.3,58600.0,103.4939,103.51,103.3086,103.3891,58600.0
2015-05-22 09:30:00,128.2,128.66,127.77,128.57,13900.0,103.3086,103.6792,102.962,103.6067,13900.0
2015-05-22 09:40:00,128.59,128.85,128.58,128.82,11300.0,103.6228,103.8324,103.6148,103.8082,11300.0
2015-05-22 09:50:00,128.94,128.94,128.58,128.58,16800.0,103.9049,103.9049,103.6148,103.6148,16800.0
2015-05-22 10:00:00,128.63,128.65,128.5,128.5,12000.0,103.6551,103.6712,103.5503,103.5503,12000.0
2015-05-22 10:10:00,128.52,128.55,128.4,128.47,12300.0,103.5664,103.5906,103.4697,103.5261,12300.0
2015-05-22 10:20:00,128.49,128.49,128.27,128.37,9100.0,103.5423,103.5423,103.365,103.4456,9100.0
2015-05-22 10:30:00,128.39,128.53,128.23,128.37,23100.0,103.4617,103.5745,103.3327,103.4456,23100.0
2015-05-22 10:40:00,128.36,128.53,128.36,128.51,14500.0,103.4375,103.5745,103.4375,103.5584,14500.0
2015-05-22 10:50:00,128.51,128.6,128.45,128.53,8000.0,103.5584,103.6309,103.51,103.5745,8000.0
2015-05-22 11:00:00,128.53,128.59,128.43,128.45,9100.0,103.5745,103.6228,103.4939,103.51,9100.0
2015-05-22 11:10:00,128.44,128.54,128.37,128.5,12700.0,103.502,103.5825,103.4456,103.5503,12700.0
2015-05-22 11:20:00,128.53,128.59,128.44,128.59,7500.0,103.5745,103.6228,103.502,103.6228,7500.0
2015-05-22 11:30:00,128.58,128.58,128.41,128.54,4600.0,103.6148,103.6148,103.4778,103.5825,4600.0
2015-05-22 11:40:00,128.54,128.63,128.46,128.51,9200.0,103.5825,103.6551,103.5181,103.5584,9200.0
2015-05-22 11:50:00,128.51,128.81,128.51,128.81,7600.0,103.5584,103.8001,103.5584,103.8001,7600.0
2015-05-22 12:00:00,128.77,128.79,128.63,128.77,7500.0,103.7679,103.784,103.6551,103.7679,7500.0
2015-05-22 12:10:00,128.78,128.78,128.66,128.66,9300.0,103.7759,103.7759,103.6792,103.6792,9300.0
2015-05-22 12:20:00,128.63,128.73,128.63,128.7,3200.0,103.6551,103.7357,103.6551,103.7115,3200.0
2015-05-22 12:30:00,128.72,128.81,128.72,128.76,6400.0,103.7276,103.8001,103.7276,103.7598,6400.0
2015-05-22 12:40:00,128.75,128.76,128.6,128.61,5400.0,103.7518,103.7598,103.6309,103.639,5400.0
2015-05-22 12:50:00,128.64,128.73,128.62,128.71,11500.0,103.6631,103.7357,103.647,103.7195,11500.0
2015-05-22 13:00:00,128.69,128.92,128.62,128.84,15800.0,103.7034,103.8888,103.647,103.8243,15800.0
2015-05-22 13:10:00,128.84,128.84,128.69,128.75,6500.0,103.8243,103.8243,103.7034,103.7518,6500.0
2015-05-22 13:20:00,128.77,128.86,128.76,128.81,8800.0,103.7679,103.8404,103.7598,103.8001,8800.0
2015-05-22 13:30:00,128.83,128.91,128.8,128.87,15300.0,103.8162,103.8807,103.7921,103.8485,15300.0
2015-05-22 13:40:00,128.86,129.01,128.85,128.97,12200.0,103.8404,103.9613,103.8324,103.9291,12200.0
2015-05-22 13:50:00,128.98,129.04,128.81,128.81,19800.0,103.9371,103.9855,103.8001,103.8001,19800.0
2015-05-22 14:00:00,128.79,128.96,128.6,128.61,11500.0,103.784,103.921,103.6309,103.639,11500.0
2015-05-22 14:10:00,128.61,128.7,128.6,128.6,9800.0,103.639,103.7115,103.6309,103.6309,9800.0
2015-05-22 14:20:00,128.6,128.69,128.6,128.63,4400.0,103.6309,103.7034,103.6309,103.6551,4400.0
2015-05-22 14:30:00,128.63,128.7,128.61,128.68,15900.0,103.6551,103.7115,103.639,103.6954,15900.0
2015-05-22 14:40:00,128.67,128.8,128.65,128.78,9600.0,103.6873,103.7921,103.6712,103.7759,9600.0
2015-05-22 14:50:00,128.77,128.79,128.72,128.72,10100.0,103.7679,103.784,103.7276,103.7276,10100.0
2015-05-22 15:00:00,128.72,128.85,128.66,128.81,14600.0,103.7276,103.8324,103.6792,103.8001,14600.0
2015-05-22 15:10:00,128.8,128.8,128.71,128.72,12300.0,103.7921,103.7921,103.7195,103.7276,12300.0
2015-05-22 15:20:00,128.72,128.78,128.61,128.61,10700.0,103.7276,103.7759,103.639,103.639,10700.0
2015-05-22 15:30:00,128.61,128.61,128.4,128.46,19800.0,103.639,103.639,103.4697,103.5181,19800.0
2015-05-22 15:40:00,128.47,128.48,128.32,128.48,46700.0,103.5261,103.5342,103.4053,103.5342,46700.0
2015-05-22 15:50:00,128.44,128.52,128.25,128.29,84500.0,103.502,103.5664,103.3488,103.3811,84500.0
2015-05-26 09:30:00,127.86,128.39,127.44,127.77,17900.0,103.0346,103.4617,102.6961,102.962,17900.0
2015-05-26 09:40:00,127.66,127.89,127.29,127.32,19400.0,102.8734,103.0587,102.5752,102.5994,19400.0
2015-05-26 09:50:00,127.27,127.38,127.0,127.3,29200.0,102.5591,102.6478,102.3416,102.5833,29200.0
2015-05-26 10:00:00,127.26,127.5,127.15,127.15,28900.0,102.5511,102.7445,102.4624,102.4624,28900.0
2015-05-26 10:10:00,127.12,127.18,126.99,127.08,50400.0,102.4383,102.4866,102.3335,102.406,50400.0
2015-05-26 10:20:00,127.08,127.19,126.99,127.07,37000.0,102.406,102.4947,102.3335,102.398,37000.0
2015-05-26 10:30:00,127.03,127.27,126.93,127.08,32700.0,102.3657,102.5591,102.2851,102.406,32700.0
2015-05-26 10:40:00,127.07,127.21,127.02,127.18,90800.0,102.398,102.5108,102.3577,102.4866,90800.0
2015-05-26 10:50:00,127.17,127.27,126.9,126.93,68500.0,102.4785,102.5591,102.261,102.2851,68500.0
2015-05-26 11:00:00,126.96,127.2,126.9,127.18,33400.0,102.3093,102.5027,102.261,102.4866,33400.0
2015-05-26 11:10:00,127.19,127.19,126.98,127.07,21000.0,102.4947,102.4947,102.3254,102.398,21000.0
2015-05-26 11:20:00,127.04,127.4,127.02,127.32,29200.0,102.3738,102.6639,102.3577,102.5994,29200.0
2015-05-26 11:30:00,127.32,127.61,127.3,127.61,27300.0,102.5994,102.8331,102.5833,102.8331,27300.0
2015-05-26 11:40:00,127.61,127.61,127.36,127.46,14500.0,102.8331,102.8331,102.6317,102.7122,14500.0
2015-05-26 11:50:00,127.43,127.49,127.33,127.42,24300.0,102.6881,102.7364,102.6075,102.68,24300.0
2015-05-26 12:00:00,127.46,127.5,127.38,127.44,14900.0,102.7122,102.7445,102.6478,102.6961,14900.0
2015-05-26 12:10:00,127.41,127.59,127.38,127.52,9600.0,102.6719,102.817,102.6478,102.7606,9600.0
2015-05-26 12:20:00,127.53,127.56,127.41,127.45,7100.0,102.7686,102.7928,102.6719,102.7042,7100.0
2015-05-26 12:30:00,127.44,127.47,127.32,127.37,38800.0,102.6961,102.7203,102.5994,102.6397,38800.0
2015-05-26 12:40:00,127.37,127.41,127.22,127.32,19800.0,102.6397,102.6719,102.5188,102.5994,19800.0
2015-05-26 12:50:00,127.38,127.38,127.2,127.27,48800.0,102.6478,102.6478,102.5027,102.5591,48800.0
2015-05-26 13:00:00,127.25,127.28,127.04,127.12,56800.0,102.543,102.5672,102.3738,102.4383,56800.0
2015-05-26 13:10:00,127.13,127.26,127.08,127.09,22400.0,102.4463,102.5511,102.406,102.4141,22400.0
2015-05-26 13:20:00,127.08,127.26,127.08,127.19,11600.0,102.406,102.5511,102.406,102.4947,11600.0
2015-05-26 13:30:00,127.17,127.17,126.98,127.04,11500.0,102.4785,102.4785,102.3254,102.3738,11500.0
2015-05-26 13:40:00,127.06,127.17,127.03,127.12,8800.0,102.3899,102.4785,102.3657,102.4383,8800.0
2015-05-26 13:50:00,127.1,127.1,126.89,126.98,11900.0,102.4221,102.4221,102.2529,102.3254,11900.0
2015-05-26 14:00:00,126.96,127.04,126.91,127.01,11900.0,102.3093,102.3738,102.269,102.3496,11900.0
2015-05-26 14:10:00,126.99,127.11,126.93,127.11,6100.0,102.3335,102.4302,102.2851,102.4302,6100.0
2015-05-26 14:20:00,127.1,127.15,126.89,126.92,9800.0,102.4221,102.4624,102.2529,102.2771,9800.0
2015-05-26 14:30:00,126.93,126.94,126.72,126.8,101000.0,102.2851,102.2932,102.1159,102.1804,101000.0
2015-05-26 14:40:00,126.84,126.88,126.75,126.75,41700.0,102.2126,102.2449,102.1401,102.1401,41700.0
2015-05-26 14:50:00,126.73,126.8,126.69,126.75,14700.0,102.124,102.1804,102.0917,102.1401,14700.0
2015-05-26 15:00:00,126.74,126.88,126.73,126.85,19900.0,102.132,102.2449,102.124,102.2207,19900.0
2015-05-26 15:10:00,126.83,126.96,126.74,126.77,19200.0,102.2046,102.3093,102.132,102.1562,19200.0
2015-05-26 15:20:00,126.78,126.87,126.72,126.84,28000.0,102.1643,102.2368,102.1159,102.2126,28000.0
2015-05-26 15:30:00,126.83,126.94,126.73,126.82,29700.0,102.2046,102.2932,102.124,102.1965,29700.0
2015-05-26 15:40:00,126.81,126.97,126.8,126.92,31100.0,102.1884,102.3174,102.1804,102.2771,31100.0
2015-05-26 15:50:00,126.89,126.92,126.79,126.84,55000.0,102.2529,102.2771,102.1723,102.2126,55000.0
2015-05-27 09:30:00,127.0,127.45,126.67,126.79,27100.0,102.3416,102.7042,102.0756,102.1723,27100.0
2015-05-27 09:40:00,126.87,127.04,126.6,126.99,8600.0,102.2368,102.3738,102.0192,102.3335,8600.0
2015-05-27 09:50:00,126.96,127.44,126.96,127.21,10300.0,102.3093,102.6961,102.3093,102.5108,10300.0
2015-05-27 10:00:00,127.25,127.35,127.05,127.26,12800.0,102.543,102.6236,102.3818,102.5511,12800.0
2015-05-27 10:10:00,127.23,127.27,127.07,127.09,15100.0,102.5269,102.5591,102.398,102.4141,15100.0
2015-05-27 10:20:00,127.07,127.07,126.88,126.96,20700.0,102.398,102.398,102.2449,102.3093,20700.0
2015-05-27 10:30:00,127.02,127.16,127.0,127.05,11700.0,102.3577,102.4705,102.3416,102.3818,11700.0
2015-05-27 10:40:00,127.07,127.14,127.0,127.08,13100.0,102.398,102.4544,102.3416,102.406,13100.0
2015-05-27 10:50:00,127.09,127.19,127.02,127.18,15400.0,102.4141,102.4947,102.3577,102.4866,15400.0
2015-05-27 11:00:00,127.17,127.31,127.17,127.22,47300.0,102.4785,102.5914,102.4785,102.5188,47300.0
2015-05-27 11:10:00,127.23,127.36,127.13,127.14,7400.0,102.5269,102.6317,102.4463,102.4544,7400.0
2015-05-27 11:20:00,127.13,127.26,127.07,127.25,9400.0,102.4463,102.5511,102.398,102.543,9400.0
2015-05-27 11:30:00,127.23,127.34,127.2,127.23,14600.0,102.5269,102.6155,102.5027,102.5269,14600.0
2015-05-27 11:40:00,127.26,127.39,127.25,127.29,21200.0,102.5511,102.6558,102.543,102.5752,21200.0
2015-05-27 11:50:00,127.32,127.32,127.22,127.28,15500.0,102.5994,102.5994,102.5188,102.5672,15500.0
2015-05-27 12:00:00,127.3,127.32,127.24,127.3,13100.0,102.5833,102.5994,102.535,102.5833,13100.0
2015-05-27 12:10:00,127.31,127.36,127.23,127.36,13900.0,102.5914,102.6317,102.5269,102.6317,13900.0
2015-05-27 12:20:00,127.39,127.42,127.32,127.34,17600.0,102.6558,102.68,102.5994,102.6155,17600.0
2015-05-27 12:30:00,127.33,127.34,127.24,127.26,8300.0,102.6075,102.6155,102.535,102.5511,8300.0
2015-05-27 12:40:00,127.24,127.33,127.19,127.24,9900.0,102.535,102.6075,102.4947,102.535,9900.0
2015-05-27 12:50:00,127.25,127.28,127.23,127.25,8000.0,102.543,102.5672,102.5269,102.543,8000.0
2015-05-27 13:00:00,127.23,127.31,127.21,127.26,18200.0,102.5269,102.5914,102.5108,102.5511,18200.0
2015-05-27 13:10:00,127.26,127.32,127.19,127.19,20000.0,102.5511,102.5994,102.4947,102.4947,20000.0
2015-05-27 13:20:00,127.2,127.27,127.19,127.21,17500.0,102.5027,102.5591,102.4947,102.5108,17500.0
2015-05-27 13:30:00,127.22,127.29,127.21,127.27,13700.0,102.5188,102.5752,102.5108,102.5591,13700.0
2015-05-27 13:40:00,127.28,127.31,127.23,127.24,45300.0,102.5672,102.5914,102.5269,102.535,45300.0
2015-05-27 13:50:00,127.24,127.29,127.24,127.27,16400.0,102.535,102.5752,102.535,102.5591,16400.0
2015-05-27 14:00:00,127.26,127.33,127.22,127.22,51100.0,102.5511,102.6075,102.5188,102.5188,51100.0
2015-05-27 14:10:00,127.22,127.28,127.18,127.24,14500.0,102.5188,102.5672,102.4866,102.535,14500.0
2015-05-27 14:20:00,127.23,127.25,127.14,127.25,21000.0,102.5269,102.543,102.4544,102.543,21000.0
2015-05-27 14:30:00,127.25,127.25,126.99,127.03,31000.0,102.543,102.543,102.3335,102.3657,31000.0
2015-05-27 14:40:00,127.03,127.08,126.95,126.97,20400.0,102.3657,102.406,102.3013,102.3174,20400.0
2015-05-27 14:50:00,126.95,127.02,126.88,127.02,27900.0,102.3013,102.3577,102.2449,102.3577,27900.0
2015-05-27 15:00:00,127.02,127.23,127.01,127.12,46200.0,102.3577,102.5269,102.3496,102.4383,46200.0
2015-05-27 15:10:00,127.12,127.29,127.09,127.23,50500.0,102.4383,102.5752,102.4141,102.5269,50500.0
2015-05-27 15:20:00,127.23,127.23,127.01,127.05,50400.0,102.5269,102.5269,102.3496,102.3818,50400.0
2015-05-27 15:30:00,127.05,127.12,126.94,127.11,55600.0,102.3818,102.4383,102.2932,102.4302,55600.0
2015-05-27 15:40:00,127.12,127.16,126.98,127.08,105300.0,102.4383,102.4705,102.3254,102.406,105300.0
2015-05-27 15:50:00,127.07,127.09,126.82,126.87,166700.0,102.398,102.4141,102.1965,102.2368,166700.0
2015-05-28 09:30:00,126.67,127.11,126.56,126.83,52300.0,102.0756,102.4302,101.987,102.2046,52300.0
2015-05-28 09:40:00,126.96,127.1,126.76,126.87,34900.0,102.3093,102.4221,102.1481,102.2368,34900.0
2015-05-28 09:50:00,126.87,126.87,126.33,126.38,20400.0,102.2368,102.2368,101.8016,101.8419,20400.0
2015-05-28 10:00:00,126.38,126.43,126.17,126.32,31600.0,101.8419,101.8822,101.6727,101.7936,31600.0
2015-05-28 10:10:00,126.32,126.34,126.12,126.32,71600.0,101.7936,101.8097,101.6324,101.7936,71600.0
2015-05-28 10:20:00,126.33,126.4,126.17,126.28,17300.0,101.8016,101.858,101.6727,101.7613,17300.0
2015-05-28 10:30:00,126.26,126.26,125.95,126.05,48800.0,101.7452,101.7452,101.4954,101.576,48800.0
2015-05-28 10:40:00,126.05,126.24,125.98,126.22,23700.0,101.576,101.7291,101.5196,101.713,23700.0
2015-05-28 10:50:00,126.22,126.24,126.05,126.09,43900.0,101.713,101.7291,101.576,101.6082,43900.0
2015-05-28 11:00:00,126.04,126.41,126.04,126.41,13600.0,101.5679,101.8661,101.5679,101.8661,13600.0
2015-05-28 11:10:00,126.39,126.76,126.33,126.7,23600.0,101.85,102.1481,101.8016,102.0998,23600.0
2015-05-28 11:20:00,126.72,126.81,126.69,126.75,9200.0,102.1159,102.1884,102.0917,102.1401,9200.0
2015-05-28 11:30:00,126.73,126.86,126.66,126.7,12700.0,102.124,102.2287,102.0676,102.0998,12700.0
2015-05-28 11:40:00,126.71,126.81,126.53,126.53,10900.0,102.1079,102.1884,101.9628,101.9628,10900.0
2015-05-28 11:50:00,126.46,126.71,126.46,126.68,14100.0,101.9064,102.1079,101.9064,102.0837,14100.0
2015-05-28 12:00:00,126.66,126.7,126.55,126.64,10500.0,102.0676,102.0998,101.9789,102.0514,10500.0
2015-05-28 12:10:00,126.64,126.9,126.64,126.9,6500.0,102.0514,102.261,102.0514,102.261,6500.0
2015-05-28 12:20:00,126.87,127.05,126.87,127.05,13500.0,102.2368,102.3818,102.2368,102.3818,13500.0
2015-05-28 12:30:00,127.06,127.06,126.67,126.67,13200.0,102.3899,102.3899,102.0756,102.0756,13200.0
2015-05-28 12:40:00,126.65,126.71,126.56,126.65,18500.0,102.0595,102.1079,101.987,102.0595,18500.0
2015-05-28 12:50:00,126.68,126.68,126.52,126.52,10300.0,102.0837,102.0837,101.9547,101.9547,10300.0
2015-05-28 13:00:00,126.52,126.62,126.48,126.56,13900.0,101.9547,102.0353,101.9225,101.987,13900.0
2015-05-28 13:10:00,126.57,126.61,126.49,126.51,12900.0,101.995,102.0273,101.9306,101.9467,12900.0
2015-05-28 13:20:00,126.55,126.55,126.44,126.47,20800.0,101.9789,101.9789,101.8903,101.9145,20800.0
2015-05-28 13:30:00,126.47,126.61,126.43,126.51,13100.0,101.9145,102.0273,101.8822,101.9467,13100.0
2015-05-28 13:40:00,126.54,126.67,126.52,126.61,16500.0,101.9709,102.0756,101.9547,102.0273,16500.0
2015-05-28 13:50:00,126.6,126.67,126.54,126.54,15700.0,102.0192,102.0756,101.9709,101.9709,15700.0
2015-05-28 14:00:00,126.56,126.6,126.53,126.6,8400.0,101.987,102.0192,101.9628,102.0192,8400.0
2015-05-28 14:10:00,126.63,126.88,126.63,126.88,15200.0,102.0434,102.2449,102.0434,102.2449,15200.0
2015-05-28 14:20:00,126.91,127.11,126.9,127.11,9600.0,102.269,102.4302,102.261,102.4302,9600.0
2015-05-28 14:30:00,127.13,127.14,126.85,126.88,20000.0,102.4463,102.4544,102.2207,102.2449,20000.0
2015-05-28 14:40:00,126.89,126.93,126.81,126.83,12100.0,102.2529,102.2851,102.1884,102.2046,12100.0
2015-05-28 14:50:00,126.85,126.92,126.83,126.85,16400.0,102.2207,102.2771,102.2046,102.2207,16400.0
2015-05-28 15:00:00,126.84,126.94,126.83,126.86,17500.0,102.2126,102.2932,102.2046,102.2287,17500.0
2015-05-28 15:10:00,126.86,126.92,126.83,126.88,27000.0,102.2287,102.2771,102.2046,102.2449,27000.0
2015-05-28 15:20:00,126.88,126.91,126.79,126.86,22400.0,102.2449,102.269,102.1723,102.2287,22400.0
2015-05-28 15:30:00,126.88,126.97,126.85,126.85,23200.0,102.2449,102.3174,102.2207,102.2207,23200.0
2015-05-28 15:40:00,126.85,126.95,126.8,126.87,34400.0,102.2207,102.3013,102.1804,102.2368,34400.0
2015-05-28 15:50:00,126.88,127.02,126.87,126.99,52900.0,102.2449,102.3577,102.2368,102.3335,52900.0
2015-05-29 09:30:00,126.68,127.15,126.24,126.32,15500.0,102.0837,102.4624,101.7291,101.7936,15500.0
2015-05-29 09:40:00,126.32,126.41,125.86,125.86,16000.0,101.7936,101.8661,101.4229,101.4229,16000.0
2015-05-29 09:50:00,125.86,126.03,125.79,125.86,15400.0,101.4229,101.5599,101.3665,101.4229,15400.0
2015-05-29 10:00:00,125.92,125.97,125.61,125.64,8400.0,101.4712,101.5115,101.2214,101.2456,8400.0
2015-05-29 10:10:00,125.64,125.64,125.32,125.41,13700.0,101.2456,101.2456,100.9877,101.0603,13700.0
2015-05-29 10:20:00,125.44,125.57,125.34,125.34,98200.0,101.0844,101.1892,101.0039,101.0039,98200.0
2015-05-29 10:30:00,125.35,125.35,125.13,125.17,18800.0,101.0119,101.0119,100.8346,100.8669,18800.0
2015-05-29 10:40:00,125.2,125.23,124.76,124.79,15900.0,100.891,100.9152,100.5365,100.5606,15900.0
2015-05-29 10:50:00,124.76,124.89,124.64,124.87,13300.0,100.5365,100.6412,100.4398,100.6251,13300.0
2015-05-29 11:00:00,124.86,124.92,124.75,124.87,20800.0,100.6171,100.6654,100.5284,100.6251,20800.0
2015-05-29 11:10:00,124.89,125.04,124.72,124.97,13700.0,100.6412,100.7621,100.5042,100.7057,13700.0
2015-05-29 11:20:00,124.94,125.05,124.82,124.82,18500.0,100.6815,100.7702,100.5848,100.5848,18500.0
2015-05-29 11:30:00,124.82,125.0,124.78,124.99,18200.0,100.5848,100.7299,100.5526,100.7218,18200.0
2015-05-29 11:40:00,125.01,125.34,125.0,125.25,12300.0,100.7379,101.0039,100.7299,100.9313,12300.0
2015-05-29 11:50:00,125.27,125.27,125.08,125.24,12300.0,100.9474,100.9474,100.7943,100.9233,12300.0
2015-05-29 12:00:00,125.24,125.44,125.24,125.42,10500.0,100.9233,101.0844,100.9233,101.0683,10500.0
2015-05-29 12:10:00,125.46,125.51,125.4,125.5,58200.0,101.1006,101.1409,101.0522,101.1328,58200.0
2015-05-29 12:20:00,125.55,125.94,125.55,125.87,8500.0,101.1731,101.4874,101.1731,101.431,8500.0
2015-05-29 12:30:00,125.87,125.98,125.8,125.91,45700.0,101.431,101.5196,101.3745,101.4632,45700.0
2015-05-29 12:40:00,125.93,125.99,125.88,125.88,4300.0,101.4793,101.5277,101.439,101.439,4300.0
2015-05-29 12:50:00,125.88,125.9,125.82,125.82,4300.0,101.439,101.4551,101.3907,101.3907,4300.0
2015-05-29 13:00:00,125.82,125.86,125.71,125.76,9900.0,101.3907,101.4229,101.302,101.3423,9900.0
2015-05-29 13:10:00,125.78,125.87,125.66,125.76,11700.0,101.3584,101.431,101.2617,101.3423,11700.0
2015-05-29 13:20:00,125.76,125.83,125.67,125.77,8400.0,101.3423,101.3987,101.2698,101.3504,8400.0
2015-05-29 13:30:00,125.79,125.87,125.66,125.66,9600.0,101.3665,101.431,101.2617,101.2617,9600.0
2015-05-29 13:40:00,125.69,125.81,125.68,125.72,10300.0,101.2859,101.3826,101.2778,101.3101,10300.0
2015-05-29 13:50:00,125.71,125.72,125.45,125.49,9600.0,101.302,101.3101,101.0925,101.1247,9600.0
2015-05-29 14:00:00,125.49,125.57,125.44,125.52,9900.0,101.1247,101.1892,101.0844,101.1489,9900.0
2015-05-29 14:10:00,125.5,125.5,125.34,125.34,12800.0,101.1328,101.1328,101.0039,101.0039,12800.0
2015-05-29 14:20:00,125.34,125.35,125.2,125.26,31800.0,101.0039,101.0119,100.891,100.9394,31800.0
2015-05-29 14:30:00,125.24,125.27,124.93,124.99,46800.0,100.9233,100.9474,100.6735,100.7218,46800.0
2015-05-29 14:40:00,125.01,125.09,124.93,124.98,37100.0,100.7379,100.8024,100.6735,100.7138,37100.0
2015-05-29 14:50:00,125.01,125.05,124.94,125.01,16300.0,100.7379,100.7702,100.6815,100.7379,16300.0
2015-05-29 15:00:00,125.02,125.29,125.0,125.21,21100.0,100.746,100.9636,100.7299,100.8991,21100.0
2015-05-29 15:10:00,125.2,125.24,124.95,124.96,39100.0,100.891,100.9233,100.6896,100.6976,39100.0
2015-05-29 15:20:00,124.96,125.16,124.96,125.16,37500.0,100.6976,100.8588,100.6976,100.8588,37500.0
2015-05-29 15:30:00,125.16,125.23,124.95,125.0,42300.0,100.8588,100.9152,100.6896,100.7299,42300.0
2015-05-29 15:40:00,124.99,125.07,124.8,124.8,117300.0,100.7218,100.7863,100.5687,100.5687,117300.0
2015-05-29 15:50:00,124.79,124.84,124.57,124.59,244600.0,100.5606,100.6009,100.3834,100.3995,244600.0
2015-06-01 09:30:00,124.65,124.91,124.4,124.64,47538.0,100.4478,100.6573,100.2464,100.4398,47538.0
2015-06-01 09:40:00,124.49,124.56,123.96,124.0,17710.0,100.3189,100.3753,99.8918,99.924,17710.0
2015-06-01 09:50:00,124.01,124.26,123.98,124.19,19366.0,99.9321,100.1336,99.9079,100.0771,19366.0
2015-06-01 10:00:00,124.19,124.73,124.16,124.49,45813.0,100.0771,100.5123,100.053,100.3189,45813.0
2015-06-01 10:10:00,124.49,124.49,123.88,123.95,33613.0,100.3189,100.3189,99.8273,99.8837,33613.0
2015-06-01 10:20:00,123.95,124.28,123.93,124.21,17138.0,99.8837,100.1497,99.8676,100.0933,17138.0
2015-06-01 10:30:00,124.15,124.2,123.95,124.12,30918.0,100.0449,100.0852,99.8837,100.0207,30918.0
2015-06-01 10:40:00,124.12,124.12,123.82,124.02,21861.0,100.0207,100.0207,99.779,99.9402,21861.0
2015-06-01 10:50:00,124.07,124.34,124.03,124.24,26579.0,99.9804,100.198,99.9482,100.1174,26579.0
2015-06-01 11:00:00,124.25,124.37,124.19,124.27,19890.0,100.1255,100.2222,100.0771,100.1416,19890.0
2015-06-01 11:10:00,124.29,124.39,124.19,124.22,105990.0,100.1577,100.2383,100.0771,100.1013,105990.0
2015-06-01 11:20:00,124.24,124.56,124.24,124.34,56370.0,100.1174,100.3753,100.1174,100.198,56370.0
2015-06-01 11:30:00,124.33,124.65,124.32,124.57,15271.0,100.19,100.4478,100.1819,100.3834,15271.0
2015-06-01 11:40:00,124.56,124.65,124.36,124.36,19346.0,100.3753,100.4478,100.2141,100.2141,19346.0
2015-06-01 11:50:00,124.33,124.41,124.28,124.36,20666.0,100.19,100.2544,100.1497,100.2141,20666.0
2015-06-01 12:00:00,124.35,124.42,124.29,124.33,27035.0,100.2061,100.2625,100.1577,100.19,27035.0
2015-06-01 12:10:00,124.33,124.78,124.31,124.74,17160.0,100.19,100.5526,100.1738,100.5204,17160.0
2015-06-01 12:20:00,124.76,124.95,124.73,124.91,7680.0,100.5365,100.6896,100.5123,100.6573,7680.0
2015-06-01 12:30:00,124.95,125.0,124.74,124.74,13478.0,100.6896,100.7299,100.5204,100.5204,13478.0
2015-06-01 12:40:00,124.74,124.87,124.69,124.85,13739.0,100.5204,100.6251,100.4801,100.609,13739.0
2015-06-01 12:50:00,124.86,124.94,124.81,124.86,22463.0,100.6171,100.6815,100.5768,100.6171,22463.0
2015-06-01 13:00:00,124.89,124.94,124.85,124.88,9682.0,100.6412,100.6815,100.609,100.6332,9682.0
2015-06-01 13:10:00,124.89,125.0,124.87,124.92,25847.0,100.6412,100.7299,100.6251,100.6654,25847.0
2015-06-01 13:20:00,124.91,124.99,124.89,124.94,15630.0,100.6573,100.7218,100.6412,100.6815,15630.0
2015-06-01 13:30:00,124.99,125.13,124.98,125.09,9632.0,100.7218,100.8346,100.7138,100.8024,9632.0
2015-06-01 13:40:00,125.1,125.14,125.04,125.09,10366.0,100.8105,100.8427,100.7621,100.8024,10366.0
2015-06-01 13:50:00,125.09,125.13,125.02,125.12,6926.0,100.8024,100.8346,100.746,100.8266,6926.0
2015-06-01 14:00:00,125.13,125.13,125.0,125.01,16938.0,100.8346,100.8346,100.7299,100.7379,16938.0
2015-06-01 14:10:00,125.0,125.14,125.0,125.11,11749.0,100.7299,100.8427,100.7299,100.8185,11749.0
2015-06-01 14:20:00,125.11,125.34,125.09,125.3,6910.0,100.8185,101.0039,100.8024,100.9716,6910.0
2015-06-01 14:30:00,125.29,125.34,125.22,125.23,17770.0,100.9636,101.0039,100.9072,100.9152,17770.0
2015-06-01 14:40:00,125.22,125.26,125.15,125.17,12252.0,100.9072,100.9394,100.8507,100.8669,12252.0
2015-06-01 14:50:00,125.17,125.22,125.12,125.2,12983.0,100.8669,100.9072,100.8266,100.891,12983.0
2015-06-01 15:00:00,125.2,125.29,125.2,125.21,19903.0,100.891,100.9636,100.891,100.8991,19903.0
2015-06-01 15:10:00,125.21,125.22,124.91,124.91,39229.0,100.8991,100.9072,100.6573,100.6573,39229.0
2015-06-01 15:20:00,124.9,125.02,124.89,124.93,23203.0,100.6493,100.746,100.6412,100.6735,23203.0
2015-06-01 15:30:00,124.95,124.96,124.73,124.78,31710.0,100.6896,100.6976,100.5123,100.5526,31710.0
2015-06-01 15:40:00,124.78,124.83,124.6,124.72,41709.0,100.5526,100.5929,100.4075,100.5042,41709.0
2015-06-01 15:50:00,124.7,124.75,124.56,124.59,94647.0,100.4881,100.5284,100.3753,100.3995,94647.0
2015-06-02 09:30:00,124.59,125.15,124.45,124.59,41261.0,100.3995,100.8507,100.2867,100.3995,41261.0
2015-06-02 09:40:00,124.53,125.12,124.4,124.98,40748.0,100.3511,100.8266,100.2464,100.7138,40748.0
2015-06-02 09:50:00,124.98,125.53,124.91,125.33,34928.0,100.7138,101.157,100.6573,100.9958,34928.0
2015-06-02 10:00:00,125.34,125.82,125.23,125.78,39340.0,101.0039,101.3907,100.9152,101.3584,39340.0
2015-06-02 10:10:00,125.82,126.11,125.8,125.88,25624.0,101.3907,101.6244,101.3745,101.439,25624.0
2015-06-02 10:20:00,125.87,126.3,125.87,126.15,29932.0,101.431,101.7775,101.431,101.6566,29932.0
2015-06-02 10:30:00,126.1,126.56,126.1,126.45,28645.0,101.6163,101.987,101.6163,101.8983,28645.0
2015-06-02 10:40:00,126.47,126.47,126.18,126.18,17911.0,101.9145,101.9145,101.6808,101.6808,17911.0
2015-06-02 10:50:00,126.17,126.23,125.97,126.16,18420.0,101.6727,101.7211,101.5115,101.6646,18420.0
2015-06-02 11:00:00,126.13,126.24,126.05,126.22,26257.0,101.6405,101.7291,101.576,101.713,26257.0
2015-06-02 11:10:00,126.2,126.24,125.84,125.84,44154.0,101.6969,101.7291,101.4068,101.4068,44154.0
2015-06-02 11:20:00,125.82,126.0,125.69,125.96,16547.0,101.3907,101.5357,101.2859,101.5035,16547.0
2015-06-02 11:30:00,125.94,126.15,125.94,126.1,34606.0,101.4874,101.6566,101.4874,101.6163,34606.0
2015-06-02 11:40:00,126.12,126.4,126.12,126.3,25648.0,101.6324,101.858,101.6324,101.7775,25648.0
2015-06-02 11:50:00,126.3,126.55,126.26,126.51,22105.0,101.7775,101.9789,101.7452,101.9467,22105.0
2015-06-02 12:00:00,126.52,126.95,126.51,126.8,24698.0,101.9547,102.3013,101.9467,102.1804,24698.0
2015-06-02 12:10:00,126.84,126.92,126.64,126.92,12600.0,102.2126,102.2771,102.0514,102.2771,12600.0
2015-06-02 12:20:00,126.94,126.99,126.8,126.88,17208.0,102.2932,102.3335,102.1804,102.2449,17208.0
2015-06-02 12:30:00,126.9,127.1,126.89,127.06,16630.0,102.261,102.4221,102.2529,102.3899,16630.0
2015-06-02 12:40:00,127.06,127.06,126.92,127.02,26469.0,102.3899,102.3899,102.2771,102.3577,26469.0
2015-06-02 12:50:00,127.03,127.11,126.96,126.98,18575.0,102.3657,102.4302,102.3093,102.3254,18575.0
2015-06-02 13:00:00,126.98,127.02,126.89,126.91,11110.0,102.3254,102.3577,102.2529,102.269,11110.0
2015-06-02 13:10:00,126.92,127.02,126.81,127.02,14444.0,102.2771,102.3577,102.1884,102.3577,14444.0
2015-06-02 13:20:00,127.0,127.1,127.0,127.02,18217.0,102.3416,102.4221,102.3416,102.3577,18217.0
2015-06-02 13:30:00,127.02,127.05,126.97,127.02,22007.0,102.3577,102.3818,102.3174,102.3577,22007.0
2015-06-02 13:40:00,127.01,127.08,126.99,127.07,17509.0,102.3496,102.406,102.3335,102.398,17509.0
2015-06-02 13:50:00,127.05,127.07,126.99,127.03,20183.0,102.3818,102.398,102.3335,102.3657,20183.0
2015-06-02 14:00:00,127.01,127.04,126.96,126.98,15377.0,102.3496,102.3738,102.3093,102.3254,15377.0
2015-06-02 14:10:00,126.97,126.97,126.76,126.84,10674.0,102.3174,102.3174,102.1481,102.2126,10674.0
2015-06-02 14:20:00,126.83,126.88,126.76,126.83,13591.0,102.2046,102.2449,102.1481,102.2046,13591.0
2015-06-02 14:30:00,126.84,126.85,126.53,126.53,17805.0,102.2126,102.2207,101.9628,101.9628,17805.0
2015-06-02 14:40:00,126.54,126.58,126.4,126.41,17017.0,101.9709,102.0031,101.858,101.8661,17017.0
2015-06-02 14:50:00,126.41,126.41,125.96,126.34,71913.0,101.8661,101.8661,101.5035,101.8097,71913.0
2015-06-02 15:00:00,126.33,126.37,126.07,126.24,27687.0,101.8016,101.8339,101.5921,101.7291,27687.0
2015-06-02 15:10:00,126.22,126.31,126.12,126.22,33308.0,101.713,101.7855,101.6324,101.713,33308.0
2015-06-02 15:20:00,126.22,126.3,125.98,126.2,42069.0,101.713,101.7775,101.5196,101.6969,42069.0
2015-06-02 15:30:00,126.18,126.36,126.1,126.16,46869.0,101.6808,101.8258,101.6163,101.6646,46869.0
2015-06-02 15:40:00,126.15,126.22,125.9,126.01,78400.0,101.6566,101.713,101.4551,101.5438,78400.0
2015-06-02 15:50:00,126.0,126.16,125.95,126.05,146783.0,101.5357,101.6646,101.4954,101.576,146783.0
2015-06-03 09:30:00,126.77,126.98,126.08,126.35,44202.0,102.1562,102.3254,101.6002,101.8178,44202.0
2015-06-03 09:40:00,126.4,127.14,126.17,126.99,60603.0,101.858,102.4544,101.6727,102.3335,60603.0
2015-06-03 09:50:00,126.94,127.31,126.76,127.27,28286.0,102.2932,102.5914,102.1481,102.5591,28286.0
2015-06-03 10:00:00,127.23,127.35,126.87,127.32,27058.0,102.5269,102.6236,102.2368,102.5994,27058.0
2015-06-03 10:10:00,127.36,127.66,127.34,127.52,20659.0,102.6317,102.8734,102.6155,102.7606,20659.0
2015-06-03 10:20:00,127.59,127.77,127.51,127.73,31565.0,102.817,102.962,102.7525,102.9298,31565.0
2015-06-03 10:30:00,127.75,127.82,127.53,127.73,49043.0,102.9459,103.0023,102.7686,102.9298,49043.0
2015-06-03 10:40:00,127.73,127.84,127.6,127.75,26272.0,102.9298,103.0185,102.8251,102.9459,26272.0
2015-06-03 10:50:00,127.77,127.86,127.72,127.81,21269.0,102.962,103.0346,102.9218,102.9943,21269.0
2015-06-03 11:00:00,127.8,127.94,127.69,127.77,26439.0,102.9862,103.099,102.8976,102.962,26439.0
2015-06-03 11:10:00,127.75,127.83,127.74,127.79,19463.0,102.9459,103.0104,102.9379,102.9782,19463.0
2015-06-03 11:20:00,127.8,127.88,127.56,127.63,26502.0,102.9862,103.0507,102.7928,102.8492,26502.0
2015-06-03 11:30:00,127.64,127.79,127.63,127.68,8247.0,102.8573,102.9782,102.8492,102.8895,8247.0
2015-06-03 11:40:00,127.6,127.6,127.31,127.35,23714.0,102.8251,102.8251,102.5914,102.6236,23714.0
2015-06-03 11:50:00,127.33,127.53,127.23,127.5,26092.0,102.6075,102.7686,102.5269,102.7445,26092.0
2015-06-03 12:00:00,127.5,127.54,127.36,127.4,15289.0,102.7445,102.7767,102.6317,102.6639,15289.0
2015-06-03 12:10:00,127.48,127.51,127.3,127.38,11070.0,102.7284,102.7525,102.5833,102.6478,11070.0
2015-06-03 12:20:00,127.35,127.44,127.28,127.31,33686.0,102.6236,102.6961,102.5672,102.5914,33686.0
2015-06-03 12:30:00,127.3,127.41,127.18,127.36,28689.0,102.5833,102.6719,102.4866,102.6317,28689.0
2015-06-03 12:40:00,127.36,127.46,127.27,127.46,11788.0,102.6317,102.7122,102.5591,102.7122,11788.0
2015-06-03 12:50:00,127.48,127.67,127.35,127.63,11079.0,102.7284,102.8815,102.6236,102.8492,11079.0
2015-06-03 13:00:00,127.63,127.77,127.58,127.69,9896.0,102.8492,102.962,102.8089,102.8976,9896.0
2015-06-03 13:10:00,127.65,127.86,127.65,127.77,7633.0,102.8653,103.0346,102.8653,102.962,7633.0
2015-06-03 13:20:00,127.78,127.82,127.62,127.77,10214.0,102.9701,103.0023,102.8412,102.962,10214.0
2015-06-03 13:30:00,127.77,127.92,127.73,127.81,29593.0,102.962,103.0829,102.9298,102.9943,29593.0
2015-06-03 13:40:00,127.83,127.95,127.8,127.88,12645.0,103.0104,103.1071,102.9862,103.0507,12645.0
2015-06-03 13:50:00,127.88,128.01,127.88,127.94,19408.0,103.0507,103.1554,103.0507,103.099,19408.0
2015-06-03 14:00:00,127.95,128.09,127.93,127.93,15165.0,103.1071,103.2199,103.091,103.091,15165.0
2015-06-03 14:10:00,127.93,128.27,127.93,128.25,12902.0,103.091,103.365,103.091,103.3488,12902.0
2015-06-03 14:20:00,128.28,128.33,128.17,128.21,12426.0,103.373,103.4133,103.2844,103.3166,12426.0
2015-06-03 14:30:00,128.22,128.23,128.06,128.07,16633.0,103.3247,103.3327,103.1957,103.2038,16633.0
2015-06-03 14:40:00,128.07,128.15,128.04,128.12,16719.0,103.2038,103.2683,103.1796,103.2441,16719.0
2015-06-03 14:50:00,128.11,128.14,127.93,127.95,23671.0,103.236,103.2602,103.091,103.1071,23671.0
2015-06-03 15:00:00,127.94,128.03,127.9,127.96,13343.0,103.099,103.1716,103.0668,103.1152,13343.0
2015-06-03 15:10:00,127.93,128.07,127.81,127.87,17084.0,103.091,103.2038,102.9943,103.0426,17084.0
2015-06-03 15:20:00,127.86,127.92,127.74,127.77,45841.0,103.0346,103.0829,102.9379,102.962,45841.0
2015-06-03 15:30:00,127.78,127.91,127.73,127.91,33852.0,102.9701,103.0749,102.9298,103.0749,33852.0
2015-06-03 15:40:00,127.9,127.91,127.52,127.52,74437.0,103.0668,103.0749,102.7606,102.7606,74437.0
2015-06-03 15:50:00,127.52,127.56,127.34,127.42,167033.0,102.7606,102.7928,102.6155,102.68,167033.0
2015-06-04 09:30:00,124.52,126.83,124.52,126.51,41634.0,100.3431,102.2046,100.3431,101.9467,41634.0
2015-06-04 09:40:00,126.63,126.74,126.25,126.29,27787.0,102.0434,102.132,101.7372,101.7694,27787.0
2015-06-04 09:50:00,126.25,126.45,126.1,126.24,20337.0,101.7372,101.8983,101.6163,101.7291,20337.0
2015-06-04 10:00:00,126.28,126.56,126.15,126.41,29416.0,101.7613,101.987,101.6566,101.8661,29416.0
2015-06-04 10:10:00,126.47,126.68,126.41,126.44,22114.0,101.9145,102.0837,101.8661,101.8903,22114.0
2015-06-04 10:20:00,126.44,126.55,126.32,126.36,34161.0,101.8903,101.9789,101.7936,101.8258,34161.0
2015-06-04 10:30:00,126.31,126.34,126.05,126.16,23367.0,101.7855,101.8097,101.576,101.6646,23367.0
2015-06-04 10:40:00,126.16,126.47,126.09,126.35,64610.0,101.6646,101.9145,101.6082,101.8178,64610.0
2015-06-04 10:50:00,126.35,126.46,126.03,126.05,19382.0,101.8178,101.9064,101.5599,101.576,19382.0
2015-06-04 11:00:00,126.06,126.09,125.86,126.01,31037.0,101.5841,101.6082,101.4229,101.5438,31037.0
2015-06-04 11:10:00,126.01,126.36,126.0,126.2,19385.0,101.5438,101.8258,101.5357,101.6969,19385.0
2015-06-04 11:20:00,126.18,126.29,126.09,126.12,9615.0,101.6808,101.7694,101.6082,101.6324,9615.0
2015-06-04 11:30:00,126.07,126.07,125.9,126.0,20556.0,101.5921,101.5921,101.4551,101.5357,20556.0
2015-06-04 11:40:00,126.04,126.15,125.79,125.82,55060.0,101.5679,101.6566,101.3665,101.3907,55060.0
2015-06-04 11:50:00,125.82,126.05,125.78,126.01,18846.0,101.3907,101.576,101.3584,101.5438,18846.0
2015-06-04 12:00:00,125.94,126.09,125.86,126.05,12888.0,101.4874,101.6082,101.4229,101.576,12888.0
2015-06-04 12:10:00,126.09,126.09,125.93,125.96,15010.0,101.6082,101.6082,101.4793,101.5035,15010.0
2015-06-04 12:20:00,125.93,126.11,125.91,126.08,15240.0,101.4793,101.6244,101.4632,101.6002,15240.0
2015-06-04 12:30:00,126.05,126.24,126.0,126.17,10826.0,101.576,101.7291,101.5357,101.6727,10826.0
2015-06-04 12:40:00,126.17,126.19,126.07,126.11,9909.0,101.6727,101.6888,101.5921,101.6244,9909.0
2015-06-04 12:50:00,126.09,126.2,126.0,126.0,24234.0,101.6082,101.6969,101.5357,101.5357,24234.0
2015-06-04 13:00:00,126.02,126.02,125.78,125.83,11119.0,101.5518,101.5518,101.3584,101.3987,11119.0
2015-06-04 13:10:00,125.84,125.96,125.56,125.62,23037.0,101.4068,101.5035,101.1811,101.2295,23037.0
2015-06-04 13:20:00,125.61,125.69,125.53,125.62,8515.0,101.2214,101.2859,101.157,101.2295,8515.0
2015-06-04 13:30:00,125.6,125.7,125.51,125.7,9707.0,101.2134,101.294,101.1409,101.294,9707.0
2015-06-04 13:40:00,125.68,125.72,125.55,125.59,6252.0,101.2778,101.3101,101.1731,101.2053,6252.0
2015-06-04 13:50:00,125.62,125.8,125.58,125.74,11472.0,101.2295,101.3745,101.1973,101.3262,11472.0
2015-06-04 14:00:00,125.73,125.84,125.64,125.72,10151.0,101.3181,101.4068,101.2456,101.3101,10151.0
2015-06-04 14:10:00,125.7,125.92,125.69,125.82,10765.0,101.294,101.4712,101.2859,101.3907,10765.0
2015-06-04 14:20:00,125.84,125.98,125.77,125.77,6413.0,101.4068,101.5196,101.3504,101.3504,6413.0
2015-06-04 14:30:00,125.77,125.79,125.55,125.63,32516.0,101.3504,101.3665,101.1731,101.2376,32516.0
2015-06-04 14:40:00,125.65,125.79,125.62,125.64,8131.0,101.2537,101.3665,101.2295,101.2456,8131.0
2015-06-04 14:50:00,125.66,125.75,125.6,125.68,9699.0,101.2617,101.3343,101.2134,101.2778,9699.0
2015-06-04 15:00:00,125.7,125.79,125.66,125.69,13762.0,101.294,101.3665,101.2617,101.2859,13762.0
2015-06-04 15:10:00,125.73,125.73,125.4,125.47,23824.0,101.3181,101.3181,101.0522,101.1086,23824.0
2015-06-04 15:20:00,125.43,125.55,125.4,125.4,16978.0,101.0764,101.1731,101.0522,101.0522,16978.0
2015-06-04 15:30:00,125.44,125.46,125.34,125.4,23371.0,101.0844,101.1006,101.0039,101.0522,23371.0
2015-06-04 15:40:00,125.41,125.48,125.27,125.31,31137.0,101.0603,101.1167,100.9474,100.9797,31137.0
2015-06-04 15:50:00,125.29,125.35,125.1,125.35,93107.0,100.9636,101.0119,100.8105,101.0119,93107.0
2015-06-05 09:30:00,126.58,126.78,125.66,125.77,44003.0,102.0031,102.1643,101.2617,101.3504,44003.0
2015-06-05 09:40:00,125.8,125.95,125.71,125.84,34927.0,101.3745,101.4954,101.302,101.4068,34927.0
2015-06-05 09:50:00,125.8,126.16,125.68,126.16,20132.0,101.3745,101.6646,101.2778,101.6646,20132.0
2015-06-05 10:00:00,126.24,126.86,126.22,126.8,46676.0,101.7291,102.2287,101.713,102.1804,46676.0
2015-06-05 10:10:00,126.83,126.84,126.62,126.72,37014.0,102.2046,102.2126,102.0353,102.1159,37014.0
2015-06-05 10:20:00,126.76,127.18,126.76,127.0,28654.0,102.1481,102.4866,102.1481,102.3416,28654.0
2015-06-05 10:30:00,126.97,127.34,126.97,127.24,23849.0,102.3174,102.6155,102.3174,102.535,23849.0
2015-06-05 10:40:00,127.24,127.28,126.8,126.89,16614.0,102.535,102.5672,102.1804,102.2529,16614.0
2015-06-05 10:50:00,126.82,126.9,126.69,126.83,17558.0,102.1965,102.261,102.0917,102.2046,17558.0
2015-06-05 11:00:00,126.81,126.92,126.66,126.66,24903.0,102.1884,102.2771,102.0676,102.0676,24903.0
2015-06-05 11:10:00,126.71,126.78,126.57,126.68,14195.0,102.1079,102.1643,101.995,102.0837,14195.0
2015-06-05 11:20:00,126.71,126.89,126.63,126.86,28982.0,102.1079,102.2529,102.0434,102.2287,28982.0
2015-06-05 11:30:00,126.88,126.95,126.75,126.84,35409.0,102.2449,102.3013,102.1401,102.2126,35409.0
2015-06-05 11:40:00,126.86,126.95,126.74,126.88,26462.0,102.2287,102.3013,102.132,102.2449,26462.0
2015-06-05 11:50:00,126.9,126.99,126.83,126.89,14386.0,102.261,102.3335,102.2046,102.2529,14386.0
2015-06-05 12:00:00,126.89,126.89,126.49,126.57,11408.0,102.2529,102.2529,101.9306,101.995,11408.0
2015-06-05 12:10:00,126.61,126.64,126.48,126.59,14052.0,102.0273,102.0514,101.9225,102.0112,14052.0
2015-06-05 12:20:00,126.63,126.63,126.36,126.36,17445.0,102.0434,102.0434,101.8258,101.8258,17445.0
2015-06-05 12:30:00,126.3,126.4,126.21,126.38,12373.0,101.7775,101.858,101.7049,101.8419,12373.0
2015-06-05 12:40:00,126.39,126.65,126.29,126.6,20948.0,101.85,102.0595,101.7694,102.0192,20948.0
2015-06-05 12:50:00,126.6,126.75,126.6,126.75,30535.0,102.0192,102.1401,102.0192,102.1401,30535.0
2015-06-05 13:00:00,126.75,126.79,126.61,126.66,13427.0,102.1401,102.1723,102.0273,102.0676,13427.0
2015-06-05 13:10:00,126.67,126.67,126.42,126.52,10255.0,102.0756,102.0756,101.8742,101.9547,10255.0
2015-06-05 13:20:00,126.51,126.53,126.33,126.47,21467.0,101.9467,101.9628,101.8016,101.9145,21467.0
2015-06-05 13:30:00,126.44,126.65,126.44,126.61,15000.0,101.8903,102.0595,101.8903,102.0273,15000.0
2015-06-05 13:40:00,126.59,126.59,126.41,126.42,18221.0,102.0112,102.0112,101.8661,101.8742,18221.0
2015-06-05 13:50:00,126.4,126.5,126.4,126.4,13206.0,101.858,101.9386,101.858,101.858,13206.0
2015-06-05 14:00:00,126.4,126.42,126.3,126.33,13688.0,101.858,101.8742,101.7775,101.8016,13688.0
2015-06-05 14:10:00,126.33,126.48,126.3,126.48,15630.0,101.8016,101.9225,101.7775,101.9225,15630.0
2015-06-05 14:20:00,126.47,126.49,126.28,126.38,12980.0,101.9145,101.9306,101.7613,101.8419,12980.0
2015-06-05 14:30:00,126.41,126.48,126.35,126.44,10741.0,101.8661,101.9225,101.8178,101.8903,10741.0
2015-06-05 14:40:00,126.44,126.44,126.26,126.36,10252.0,101.8903,101.8903,101.7452,101.8258,10252.0
2015-06-05 14:50:00,126.4,126.58,126.4,126.53,10307.0,101.858,102.0031,101.858,101.9628,10307.0
2015-06-05 15:00:00,126.57,126.72,126.5,126.62,24347.0,101.995,102.1159,101.9386,102.0353,24347.0
2015-06-05 15:10:00,126.64,126.74,126.59,126.6,17923.0,102.0514,102.132,102.0112,102.0192,17923.0
2015-06-05 15:20:00,126.57,126.59,126.44,126.48,21163.0,101.995,102.0112,101.8903,101.9225,21163.0
2015-06-05 15:30:00,126.5,126.62,126.32,126.4,18350.0,101.9386,102.0353,101.7936,101.858,18350.0
2015-06-05 15:40:00,126.39,126.67,126.35,126.67,23126.0,101.85,102.0756,101.8178,102.0756,23126.0
2015-06-05 15:50:00,126.64,126.76,126.56,126.61,86108.0,102.0514,102.1481,101.987,102.0273,86108.0
2015-06-08 09:30:00,126.96,127.16,126.21,127.16,41145.0,102.3093,102.4705,101.7049,102.4705,41145.0
2015-06-08 09:40:00,127.1,127.48,126.77,126.84,30215.0,102.4221,102.7284,102.1562,102.2126,30215.0
2015-06-08 09:50:00,126.84,126.89,126.61,126.72,17959.0,102.2126,102.2529,102.0273,102.1159,17959.0
2015-06-08 10:00:00,126.65,126.67,126.47,126.47,19694.0,102.0595,102.0756,101.9145,101.9145,19694.0
2015-06-08 10:10:00,126.49,126.65,126.47,126.6,16204.0,101.9306,102.0595,101.9145,102.0192,16204.0
2015-06-08 10:20:00,126.57,126.75,126.54,126.63,20785.0,101.995,102.1401,101.9709,102.0434,20785.0
2015-06-08 10:30:00,126.62,126.78,126.52,126.71,18180.0,102.0353,102.1643,101.9547,102.1079,18180.0
2015-06-08 10:40:00,126.73,126.76,126.55,126.55,19934.0,102.124,102.1481,101.9789,101.9789,19934.0
2015-06-08 10:50:00,126.55,126.61,126.48,126.49,20437.0,101.9789,102.0273,101.9225,101.9306,20437.0
2015-06-08 11:00:00,126.5,126.7,126.47,126.62,18892.0,101.9386,102.0998,101.9145,102.0353,18892.0
2015-06-08 11:10:00,126.61,126.61,126.47,126.55,16368.0,102.0273,102.0273,101.9145,101.9789,16368.0
2015-06-08 11:20:00,126.56,126.73,126.56,126.66,26275.0,101.987,102.124,101.987,102.0676,26275.0
2015-06-08 11:30:00,126.63,126.66,126.56,126.63,18539.0,102.0434,102.0676,101.987,102.0434,18539.0
2015-06-08 11:40:00,126.59,126.78,126.52,126.7,12686.0,102.0112,102.1643,101.9547,102.0998,12686.0
2015-06-08 11:50:00,126.7,126.8,126.67,126.79,14401.0,102.0998,102.1804,102.0756,102.1723,14401.0
2015-06-08 12:00:00,126.81,126.96,126.77,126.95,13897.0,102.1884,102.3093,102.1562,102.3013,13897.0
2015-06-08 12:10:00,126.95,126.96,126.86,126.9,10351.0,102.3013,102.3093,102.2287,102.261,10351.0
2015-06-08 12:20:00,126.91,127.03,126.91,127.03,8197.0,102.269,102.3657,102.269,102.3657,8197.0
2015-06-08 12:30:00,127.02,127.08,126.98,127.04,9634.0,102.3577,102.406,102.3254,102.3738,9634.0
2015-06-08 12:40:00,127.06,127.07,126.95,126.97,10522.0,102.3899,102.398,102.3013,102.3174,10522.0
2015-06-08 12:50:00,126.97,126.97,126.8,126.88,7227.0,102.3174,102.3174,102.1804,102.2449,7227.0
2015-06-08 13:00:00,126.86,126.96,126.86,126.87,9773.0,102.2287,102.3093,102.2287,102.2368,9773.0
2015-06-08 13:10:00,126.88,126.94,126.88,126.94,9006.0,102.2449,102.2932,102.2449,102.2932,9006.0
2015-06-08 13:20:00,126.95,127.07,126.95,126.98,13646.0,102.3013,102.398,102.3013,102.3254,13646.0
2015-06-08 13:30:00,126.97,127.01,126.61,126.65,49475.0,102.3174,102.3496,102.0273,102.0595,49475.0
2015-06-08 13:40:00,126.67,126.75,126.67,126.73,15199.0,102.0756,102.1401,102.0756,102.124,15199.0
2015-06-08 13:50:00,126.71,126.86,126.69,126.79,13400.0,102.1079,102.2287,102.0917,102.1723,13400.0
2015-06-08 14:00:00,126.79,126.85,126.69,126.71,24620.0,102.1723,102.2207,102.0917,102.1079,24620.0
2015-06-08 14:10:00,126.72,126.76,126.63,126.74,17007.0,102.1159,102.1481,102.0434,102.132,17007.0
2015-06-08 14:20:00,126.73,126.85,126.69,126.84,20477.0,102.124,102.2207,102.0917,102.2126,20477.0
2015-06-08 14:30:00,126.89,127.12,126.88,127.04,19586.0,102.2529,102.4383,102.2449,102.3738,19586.0
2015-06-08 14:40:00,127.06,127.06,126.84,126.9,36640.0,102.3899,102.3899,102.2126,102.261,36640.0
2015-06-08 14:50:00,126.89,127.05,126.89,126.98,15197.0,102.2529,102.3818,102.2529,102.3254,15197.0
2015-06-08 15:00:00,126.97,127.01,126.75,126.82,20744.0,102.3174,102.3496,102.1401,102.1965,20744.0
2015-06-08 15:10:00,126.85,126.85,126.74,126.76,22890.0,102.2207,102.2207,102.132,102.1481,22890.0
2015-06-08 15:20:00,126.77,126.79,126.57,126.7,32620.0,102.1562,102.1723,101.995,102.0998,32620.0
2015-06-08 15:30:00,126.71,126.75,126.51,126.53,32415.0,102.1079,102.1401,101.9467,101.9628,32415.0
2015-06-08 15:40:00,126.51,126.57,126.36,126.37,52635.0,101.9467,101.995,101.8258,101.8339,52635.0
2015-06-08 15:50:00,126.37,126.39,126.08,126.15,120633.0,101.8339,101.85,101.6002,101.6566,120633.0
2015-06-09 09:30:00,125.94,126.4,125.8,125.95,18274.0,101.4874,101.858,101.3745,101.4954,18274.0
2015-06-09 09:40:00,125.79,126.04,125.54,125.69,23411.0,101.3665,101.5679,101.165,101.2859,23411.0
2015-06-09 09:50:00,125.79,125.86,125.59,125.77,10645.0,101.3665,101.4229,101.2053,101.3504,10645.0
2015-06-09 10:00:00,125.66,125.81,125.54,125.81,12289.0,101.2617,101.3826,101.165,101.3826,12289.0
2015-06-09 10:10:00,125.77,125.99,125.76,125.91,12610.0,101.3504,101.5277,101.3423,101.4632,12610.0
2015-06-09 10:20:00,125.91,126.02,125.58,125.58,15385.0,101.4632,101.5518,101.1973,101.1973,15385.0
2015-06-09 10:30:00,125.59,125.77,125.46,125.7,19035.0,101.2053,101.3504,101.1006,101.294,19035.0
2015-06-09 10:40:00,125.69,126.0,125.69,125.92,75019.0,101.2859,101.5357,101.2859,101.4712,75019.0
2015-06-09 10:50:00,125.94,126.27,125.89,126.15,34708.0,101.4874,101.7533,101.4471,101.6566,34708.0
2015-06-09 11:00:00,126.17,126.47,126.17,126.37,27126.0,101.6727,101.9145,101.6727,101.8339,27126.0
2015-06-09 11:10:00,126.39,126.47,126.19,126.27,15572.0,101.85,101.9145,101.6888,101.7533,15572.0
2015-06-09 11:20:00,126.29,126.43,126.27,126.35,12071.0,101.7694,101.8822,101.7533,101.8178,12071.0
2015-06-09 11:30:00,126.4,126.65,126.4,126.51,5750.0,101.858,102.0595,101.858,101.9467,5750.0
2015-06-09 11:40:00,126.51,126.54,126.42,126.44,6714.0,101.9467,101.9709,101.8742,101.8903,6714.0
2015-06-09 11:50:00,126.41,126.54,126.39,126.46,8039.0,101.8661,101.9709,101.85,101.9064,8039.0
2015-06-09 12:00:00,126.53,126.57,126.47,126.54,4082.0,101.9628,101.995,101.9145,101.9709,4082.0
2015-06-09 12:10:00,126.57,126.57,126.36,126.36,10118.0,101.995,101.995,101.8258,101.8258,10118.0
2015-06-09 12:20:00,126.37,126.51,126.37,126.51,6834.0,101.8339,101.9467,101.8339,101.9467,6834.0
2015-06-09 12:30:00,126.49,126.58,126.43,126.5,6146.0,101.9306,102.0031,101.8822,101.9386,6146.0
2015-06-09 12:40:00,126.5,126.55,126.38,126.48,29113.0,101.9386,101.9789,101.8419,101.9225,29113.0
2015-06-09 12:50:00,126.46,126.62,126.45,126.56,7467.0,101.9064,102.0353,101.8983,101.987,7467.0
2015-06-09 13:00:00,126.59,126.69,126.5,126.54,10952.0,102.0112,102.0917,101.9386,101.9709,10952.0
2015-06-09 13:10:00,126.54,126.6,126.52,126.6,5372.0,101.9709,102.0192,101.9547,102.0192,5372.0
2015-06-09 13:20:00,126.59,126.64,126.5,126.53,8432.0,102.0112,102.0514,101.9386,101.9628,8432.0
2015-06-09 13:30:00,126.53,126.6,126.49,126.49,8945.0,101.9628,102.0192,101.9306,101.9306,8945.0
2015-06-09 13:40:00,126.45,126.46,126.32,126.32,6079.0,101.8983,101.9064,101.7936,101.7936,6079.0
2015-06-09 13:50:00,126.33,126.39,126.24,126.27,9345.0,101.8016,101.85,101.7291,101.7533,9345.0
2015-06-09 14:00:00,126.31,126.41,126.28,126.35,6965.0,101.7855,101.8661,101.7613,101.8178,6965.0
2015-06-09 14:10:00,126.33,126.41,126.28,126.29,15812.0,101.8016,101.8661,101.7613,101.7694,15812.0
2015-06-09 14:20:00,126.29,126.44,126.28,126.4,9095.0,101.7694,101.8903,101.7613,101.858,9095.0
2015-06-09 14:30:00,126.39,126.64,126.39,126.61,23647.0,101.85,102.0514,101.85,102.0273,23647.0
2015-06-09 14:40:00,126.61,126.63,126.52,126.53,8787.0,102.0273,102.0434,101.9547,101.9628,8787.0
2015-06-09 14:50:00,126.54,126.6,126.35,126.43,19906.0,101.9709,102.0192,101.8178,101.8822,19906.0
2015-06-09 15:00:00,126.46,126.46,126.31,126.32,20782.0,101.9064,101.9064,101.7855,101.7936,20782.0
2015-06-09 15:10:00,126.32,126.43,126.25,126.42,20049.0,101.7936,101.8822,101.7372,101.8742,20049.0
2015-06-09 15:20:00,126.41,126.41,126.11,126.22,34198.0,101.8661,101.8661,101.6244,101.713,34198.0
2015-06-09 15:30:00,126.19,126.39,126.16,126.33,71308.0,101.6888,101.85,101.6646,101.8016,71308.0
2015-06-09 15:40:00,126.32,126.44,126.23,126.44,69897.0,101.7936,101.8903,101.7211,101.8903,69897.0
2015-06-09 15:50:00,126.45,126.51,126.3,126.31,80889.0,101.8983,101.9467,101.7775,101.7855,80889.0
2015-06-10 09:30:00,127.28,128.58,127.28,128.21,119091.0,102.5672,103.6148,102.5672,103.3166,119091.0
2015-06-10 09:40:00,128.28,129.21,128.28,129.03,51283.0,103.373,104.1225,103.373,103.9774,51283.0
2015-06-10 09:50:00,129.06,129.51,129.0,129.09,66845.0,104.0016,104.3642,103.9532,104.0258,66845.0
2015-06-10 10:00:00,129.05,129.48,129.0,129.29,51640.0,103.9935,104.34,103.9532,104.1869,51640.0
2015-06-10 10:10:00,129.29,129.37,129.09,129.16,28452.0,104.1869,104.2514,104.0258,104.0822,28452.0
2015-06-10 10:20:00,129.12,129.2,128.98,129.09,19535.0,104.0499,104.1144,103.9371,104.0258,19535.0
2015-06-10 10:30:00,129.09,129.36,128.98,129.24,27497.0,104.0258,104.2433,103.9371,104.1466,27497.0
2015-06-10 10:40:00,129.22,129.52,129.22,129.49,19869.0,104.1305,104.3723,104.1305,104.3481,19869.0
2015-06-10 10:50:00,129.49,129.51,129.35,129.46,43842.0,104.3481,104.3642,104.2353,104.3239,43842.0
2015-06-10 11:00:00,129.48,129.62,129.42,129.44,23594.0,104.34,104.4528,104.2917,104.3078,23594.0
2015-06-10 11:10:00,129.46,130.12,129.45,129.81,58390.0,104.3239,104.8558,104.3159,104.606,58390.0
2015-06-10 11:20:00,129.79,129.83,129.53,129.59,26217.0,104.5898,104.6221,104.3803,104.4287,26217.0
2015-06-10 11:30:00,129.61,129.82,129.5,129.82,14923.0,104.4448,104.614,104.3561,104.614,14923.0
2015-06-10 11:40:00,129.82,129.82,129.65,129.67,18948.0,104.614,104.614,104.477,104.4931,18948.0
2015-06-10 11:50:00,129.67,129.85,129.63,129.76,18817.0,104.4931,104.6382,104.4609,104.5657,18817.0
2015-06-10 12:00:00,129.74,129.79,129.6,129.66,27342.0,104.5495,104.5898,104.4367,104.4851,27342.0
2015-06-10 12:10:00,129.67,129.73,129.5,129.61,15390.0,104.4931,104.5415,104.3561,104.4448,15390.0
2015-06-10 12:20:00,129.6,129.64,129.56,129.58,13204.0,104.4367,104.469,104.4045,104.4206,13204.0
2015-06-10 12:30:00,129.57,129.72,129.57,129.66,18894.0,104.4126,104.5334,104.4126,104.4851,18894.0
2015-06-10 12:40:00,129.64,129.8,129.61,129.79,18210.0,104.469,104.5979,104.4448,104.5898,18210.0
2015-06-10 12:50:00,129.78,129.92,129.7,129.92,28419.0,104.5818,104.6946,104.5173,104.6946,28419.0
2015-06-10 13:00:00,129.89,129.94,129.74,129.77,15574.0,104.6704,104.7107,104.5495,104.5737,15574.0
2015-06-10 13:10:00,129.77,129.78,129.49,129.56,19487.0,104.5737,104.5818,104.3481,104.4045,19487.0
2015-06-10 13:20:00,129.56,129.69,129.54,129.6,17950.0,104.4045,104.5093,104.3884,104.4367,17950.0
2015-06-10 13:30:00,129.55,129.63,129.45,129.6,19924.0,104.3964,104.4609,104.3159,104.4367,19924.0
2015-06-10 13:40:00,129.59,129.59,129.49,129.57,14591.0,104.4287,104.4287,104.3481,104.4126,14591.0
2015-06-10 13:50:00,129.57,129.65,129.57,129.62,11697.0,104.4126,104.477,104.4126,104.4528,11697.0
2015-06-10 14:00:00,129.64,129.73,129.62,129.68,12513.0,104.469,104.5415,104.4528,104.5012,12513.0
2015-06-10 14:10:00,129.68,129.91,129.58,129.89,22521.0,104.5012,104.6865,104.4206,104.6704,22521.0
2015-06-10 14:20:00,129.87,129.96,129.81,129.88,20645.0,104.6543,104.7268,104.606,104.6624,20645.0
2015-06-10 14:30:00,129.9,130.11,129.85,129.98,55840.0,104.6785,104.8477,104.6382,104.743,55840.0
2015-06-10 14:40:00,129.98,130.03,129.98,130.01,41132.0,104.743,104.7832,104.743,104.7671,41132.0
2015-06-10 14:50:00,130.0,130.04,129.99,130.02,24413.0,104.7591,104.7913,104.751,104.7752,24413.0
2015-06-10 15:00:00,130.03,130.04,129.98,130.0,33504.0,104.7832,104.7913,104.743,104.7591,33504.0
2015-06-10 15:10:00,130.0,130.04,129.96,130.01,36925.0,104.7591,104.7913,104.7268,104.7671,36925.0
2015-06-10 15:20:00,130.02,130.08,129.99,130.04,34781.0,104.7752,104.8235,104.751,104.7913,34781.0
2015-06-10 15:30:00,130.05,130.08,129.98,130.05,49790.0,104.7994,104.8235,104.743,104.7994,49790.0
2015-06-10 15:40:00,130.05,130.11,129.95,129.99,79816.0,104.7994,104.8477,104.7188,104.751,79816.0
2015-06-10 15:50:00,130.01,130.02,129.81,129.84,142172.0,104.7671,104.7752,104.606,104.6301,142172.0
2015-06-11 09:30:00,130.04,130.19,129.74,129.74,31645.0,104.7913,104.9122,104.5495,104.5495,31645.0
2015-06-11 09:40:00,129.75,129.81,129.28,129.61,58068.0,104.5576,104.606,104.1789,104.4448,58068.0
2015-06-11 09:50:00,129.59,130.13,129.59,130.06,78245.0,104.4287,104.8638,104.4287,104.8074,78245.0
2015-06-11 10:00:00,130.06,130.54,130.02,130.34,28251.0,104.8074,105.1942,104.7752,105.0331,28251.0
2015-06-11 10:10:00,130.36,130.69,130.31,130.64,17675.0,105.0492,105.3151,105.0089,105.2748,17675.0
2015-06-11 10:20:00,130.55,130.61,130.31,130.54,13615.0,105.2023,105.2506,105.0089,105.1942,13615.0
2015-06-11 10:30:00,130.48,130.49,129.95,130.08,62191.0,105.1459,105.1539,104.7188,104.8235,62191.0
2015-06-11 10:40:00,130.12,130.49,130.11,130.42,19756.0,104.8558,105.1539,104.8477,105.0975,19756.0
2015-06-11 10:50:00,130.42,130.48,130.14,130.14,39056.0,105.0975,105.1459,104.8719,104.8719,39056.0
2015-06-11 11:00:00,130.12,130.45,130.02,130.44,31323.0,104.8558,105.1217,104.7752,105.1136,31323.0
2015-06-11 11:10:00,130.42,130.43,130.23,130.33,21866.0,105.0975,105.1056,104.9444,105.025,21866.0
2015-06-11 11:20:00,130.31,130.35,130.22,130.29,27934.0,105.0089,105.0411,104.9364,104.9928,27934.0
2015-06-11 11:30:00,130.3,130.36,130.19,130.33,40958.0,105.0008,105.0492,104.9122,105.025,40958.0
2015-06-11 11:40:00,130.3,130.32,130.19,130.21,21243.0,105.0008,105.0169,104.9122,104.9283,21243.0
2015-06-11 11:50:00,130.22,130.25,130.04,130.04,13858.0,104.9364,104.9605,104.7913,104.7913,13858.0
2015-06-11 12:00:00,130.05,130.22,130.03,130.1,11024.0,104.7994,104.9364,104.7832,104.8397,11024.0
2015-06-11 12:10:00,130.13,130.28,130.1,130.28,13574.0,104.8638,104.9847,104.8397,104.9847,13574.0
2015-06-11 12:20:00,130.24,130.33,130.17,130.26,9371.0,104.9525,105.025,104.8961,104.9686,9371.0
2015-06-11 12:30:00,130.28,130.29,130.18,130.26,9629.0,104.9847,104.9928,104.9041,104.9686,9629.0
2015-06-11 12:40:00,130.26,130.28,130.12,130.12,17503.0,104.9686,104.9847,104.8558,104.8558,17503.0
2015-06-11 12:50:00,130.08,130.19,130.03,130.16,9441.0,104.8235,104.9122,104.7832,104.888,9441.0
2015-06-11 13:00:00,130.14,130.14,129.95,130.03,9190.0,104.8719,104.8719,104.7188,104.7832,9190.0
2015-06-11 13:10:00,129.98,129.99,129.91,129.95,6190.0,104.743,104.751,104.6865,104.7188,6190.0
2015-06-11 13:20:00,129.95,130.11,129.92,130.1,12444.0,104.7188,104.8477,104.6946,104.8397,12444.0
2015-06-11 13:30:00,130.12,130.16,130.07,130.15,11222.0,104.8558,104.888,104.8155,104.8799,11222.0
2015-06-11 13:40:00,130.16,130.16,130.06,130.06,21892.0,104.888,104.888,104.8074,104.8074,21892.0
2015-06-11 13:50:00,130.04,130.09,130.02,130.04,5248.0,104.7913,104.8316,104.7752,104.7913,5248.0
2015-06-11 14:00:00,130.05,130.1,129.96,130.08,10227.0,104.7994,104.8397,104.7268,104.8235,10227.0
2015-06-11 14:10:00,130.06,130.1,129.94,129.94,12145.0,104.8074,104.8397,104.7107,104.7107,12145.0
2015-06-11 14:20:00,129.94,129.99,129.87,129.94,10371.0,104.7107,104.751,104.6543,104.7107,10371.0
2015-06-11 14:30:00,129.94,130.04,129.9,129.96,13704.0,104.7107,104.7913,104.6785,104.7268,13704.0
2015-06-11 14:40:00,129.96,130.04,129.94,130.02,9162.0,104.7268,104.7913,104.7107,104.7752,9162.0
2015-06-11 14:50:00,129.99,129.99,129.79,129.85,14875.0,104.751,104.751,104.5898,104.6382,14875.0
2015-06-11 15:00:00,129.85,129.9,129.84,129.89,15106.0,104.6382,104.6785,104.6301,104.6704,15106.0
2015-06-11 15:10:00,129.87,129.99,129.81,129.9,22560.0,104.6543,104.751,104.606,104.6785,22560.0
2015-06-11 15:20:00,129.88,129.94,129.82,129.84,18327.0,104.6624,104.7107,104.614,104.6301,18327.0
2015-06-11 15:30:00,129.84,129.87,129.64,129.64,25565.0,104.6301,104.6543,104.469,104.469,25565.0
2015-06-11 15:40:00,129.64,129.67,129.52,129.57,39108.0,104.469,104.4931,104.3723,104.4126,39108.0
2015-06-11 15:50:00,129.56,129.67,129.44,129.65,73508.0,104.4045,104.4931,104.3078,104.477,73508.0
2015-06-12 09:30:00,129.13,129.26,128.52,128.52,10800.0,104.058,104.1627,103.5664,103.5664,10800.0
2015-06-12 09:40:00,128.52,128.6,128.23,128.45,8874.0,103.5664,103.6309,103.3327,103.51,8874.0
2015-06-12 09:50:00,128.39,128.58,128.31,128.53,7288.0,103.4617,103.6148,103.3972,103.5745,7288.0
2015-06-12 10:00:00,128.53,128.87,128.46,128.71,16668.0,103.5745,103.8485,103.5181,103.7195,16668.0
2015-06-12 10:10:00,128.67,128.72,128.42,128.49,13801.0,103.6873,103.7276,103.4858,103.5423,13801.0
2015-06-12 10:20:00,128.49,128.55,128.36,128.37,8263.0,103.5423,103.5906,103.4375,103.4456,8263.0
2015-06-12 10:30:00,128.38,128.45,128.03,128.23,11039.0,103.4536,103.51,103.1716,103.3327,11039.0
2015-06-12 10:40:00,128.2,128.25,128.01,128.14,8302.0,103.3086,103.3488,103.1554,103.2602,8302.0
2015-06-12 10:50:00,128.14,128.25,128.06,128.14,14751.0,103.2602,103.3488,103.1957,103.2602,14751.0
2015-06-12 11:00:00,128.12,128.25,128.04,128.25,11138.0,103.2441,103.3488,103.1796,103.3488,11138.0
2015-06-12 11:10:00,128.25,128.58,128.14,128.56,13007.0,103.3488,103.6148,103.2602,103.5987,13007.0
2015-06-12 11:20:00,128.53,128.86,128.46,128.83,9895.0,103.5745,103.8404,103.5181,103.8162,9895.0
2015-06-12 11:30:00,128.79,128.82,128.72,128.73,10502.0,103.784,103.8082,103.7276,103.7357,10502.0
2015-06-12 11:40:00,128.73,128.8,128.6,128.63,14702.0,103.7357,103.7921,103.6309,103.6551,14702.0
2015-06-12 11:50:00,128.65,128.71,128.43,128.53,6954.0,103.6712,103.7195,103.4939,103.5745,6954.0
2015-06-12 12:00:00,128.55,128.59,128.44,128.44,6692.0,103.5906,103.6228,103.502,103.502,6692.0
2015-06-12 12:10:00,128.42,128.51,128.36,128.47,6729.0,103.4858,103.5584,103.4375,103.5261,6729.0
2015-06-12 12:20:00,128.47,128.61,128.44,128.61,6376.0,103.5261,103.639,103.502,103.639,6376.0
2015-06-12 12:30:00,128.59,128.59,128.42,128.43,7551.0,103.6228,103.6228,103.4858,103.4939,7551.0
2015-06-12 12:40:00,128.4,128.41,128.29,128.33,8648.0,103.4697,103.4778,103.3811,103.4133,8648.0
2015-06-12 12:50:00,128.34,128.37,128.21,128.21,9245.0,103.4214,103.4456,103.3166,103.3166,9245.0
2015-06-12 13:00:00,128.25,128.35,128.23,128.33,7763.0,103.3488,103.4294,103.3327,103.4133,7763.0
2015-06-12 13:10:00,128.33,128.43,128.33,128.43,5172.0,103.4133,103.4939,103.4133,103.4939,5172.0
2015-06-12 13:20:00,128.43,128.45,128.32,128.45,7857.0,103.4939,103.51,103.4053,103.51,7857.0
2015-06-12 13:30:00,128.46,128.6,128.46,128.58,10054.0,103.5181,103.6309,103.5181,103.6148,10054.0
2015-06-12 13:40:00,128.58,128.58,128.4,128.4,13390.0,103.6148,103.6148,103.4697,103.4697,13390.0
2015-06-12 13:50:00,128.4,128.49,128.34,128.47,6646.0,103.4697,103.5423,103.4214,103.5261,6646.0
2015-06-12 14:00:00,128.48,128.5,128.32,128.32,7303.0,103.5342,103.5503,103.4053,103.4053,7303.0
2015-06-12 14:10:00,128.31,128.37,128.3,128.36,7350.0,103.3972,103.4456,103.3891,103.4375,7350.0
2015-06-12 14:20:00,128.35,128.36,128.22,128.25,12739.0,103.4294,103.4375,103.3247,103.3488,12739.0
2015-06-12 14:30:00,128.27,128.27,128.04,128.04,9967.0,103.365,103.365,103.1796,103.1796,9967.0
2015-06-12 14:40:00,128.07,128.18,128.05,128.12,8844.0,103.2038,103.2924,103.1877,103.2441,8844.0
2015-06-12 14:50:00,128.14,128.18,128.02,128.07,12175.0,103.2602,103.2924,103.1635,103.2038,12175.0
2015-06-12 15:00:00,128.07,128.21,128.06,128.16,12063.0,103.2038,103.3166,103.1957,103.2763,12063.0
2015-06-12 15:10:00,128.17,128.22,128.14,128.21,10573.0,103.2844,103.3247,103.2602,103.3166,10573.0
2015-06-12 15:20:00,128.22,128.36,128.22,128.34,12757.0,103.3247,103.4375,103.3247,103.4214,12757.0
2015-06-12 15:30:00,128.34,128.51,128.32,128.43,43580.0,103.4214,103.5584,103.4053,103.4939,43580.0
2015-06-12 15:40:00,128.43,128.46,128.35,128.4,22011.0,103.4939,103.5181,103.4294,103.4697,22011.0
2015-06-12 15:50:00,128.41,128.51,128.33,128.34,95485.0,103.4778,103.5584,103.4133,103.4214,95485.0
2015-06-15 09:30:00,126.89,127.88,126.48,127.75,60737.0,102.2529,103.0507,101.9225,102.9459,60737.0
2015-06-15 09:40:00,127.59,127.88,127.14,127.2,27596.0,102.817,103.0507,102.4544,102.5027,27596.0
2015-06-15 09:50:00,127.2,127.49,127.0,127.26,18534.0,102.5027,102.7364,102.3416,102.5511,18534.0
2015-06-15 10:00:00,127.23,127.54,127.18,127.31,18110.0,102.5269,102.7767,102.4866,102.5914,18110.0
2015-06-15 10:10:00,127.29,127.43,127.18,127.4,23488.0,102.5752,102.6881,102.4866,102.6639,23488.0
2015-06-15 10:20:00,127.43,127.63,127.24,127.35,12546.0,102.6881,102.8492,102.535,102.6236,12546.0
2015-06-15 10:30:00,127.35,127.66,127.31,127.56,14639.0,102.6236,102.8734,102.5914,102.7928,14639.0
2015-06-15 10:40:00,127.58,127.67,127.44,127.57,16117.0,102.8089,102.8815,102.6961,102.8009,16117.0
2015-06-15 10:50:00,127.53,127.8,127.53,127.8,14405.0,102.7686,102.9862,102.7686,102.9862,14405.0
2015-06-15 11:00:00,127.82,128.11,127.82,128.07,17064.0,103.0023,103.236,103.0023,103.2038,17064.0
2015-06-15 11:10:00,128.1,128.39,128.1,128.33,14123.0,103.228,103.4617,103.228,103.4133,14123.0
2015-06-15 11:20:00,128.33,128.36,127.89,127.89,21684.0,103.4133,103.4375,103.0587,103.0587,21684.0
2015-06-15 11:30:00,127.88,128.04,127.87,128.04,10252.0,103.0507,103.1796,103.0426,103.1796,10252.0
2015-06-15 11:40:00,128.02,128.31,128.02,128.23,10323.0,103.1635,103.3972,103.1635,103.3327,10323.0
2015-06-15 11:50:00,128.27,128.39,127.96,128.05,11516.0,103.365,103.4617,103.1152,103.1877,11516.0
2015-06-15 12:00:00,128.07,128.08,127.95,128.0,15790.0,103.2038,103.2119,103.1071,103.1474,15790.0
2015-06-15 12:10:00,127.97,127.99,127.83,127.94,18719.0,103.1232,103.1393,103.0104,103.099,18719.0
2015-06-15 12:20:00,127.99,128.02,127.64,127.71,17379.0,103.1393,103.1635,102.8573,102.9137,17379.0
2015-06-15 12:30:00,127.77,127.83,127.66,127.68,12091.0,102.962,103.0104,102.8734,102.8895,12091.0
2015-06-15 12:40:00,127.68,127.81,127.62,127.81,8200.0,102.8895,102.9943,102.8412,102.9943,8200.0
2015-06-15 12:50:00,127.83,128.02,127.81,127.96,10372.0,103.0104,103.1635,102.9943,103.1152,10372.0
2015-06-15 13:00:00,127.93,127.98,127.83,127.88,6650.0,103.091,103.1313,103.0104,103.0507,6650.0
2015-06-15 13:10:00,127.86,127.91,127.77,127.86,8147.0,103.0346,103.0749,102.962,103.0346,8147.0
2015-06-15 13:20:00,127.88,127.89,127.73,127.85,12350.0,103.0507,103.0587,102.9298,103.0265,12350.0
2015-06-15 13:30:00,127.86,127.94,127.8,127.84,9336.0,103.0346,103.099,102.9862,103.0185,9336.0
2015-06-15 13:40:00,127.8,127.81,127.65,127.72,8959.0,102.9862,102.9943,102.8653,102.9218,8959.0
2015-06-15 13:50:00,127.72,128.09,127.61,127.76,19095.0,102.9218,103.2199,102.8331,102.954,19095.0
2015-06-15 14:00:00,127.73,127.88,127.66,127.78,8485.0,102.9298,103.0507,102.8734,102.9701,8485.0
2015-06-15 14:10:00,127.8,128.0,127.79,127.98,6532.0,102.9862,103.1474,102.9782,103.1313,6532.0
2015-06-15 14:20:00,127.96,128.01,127.87,127.96,9088.0,103.1152,103.1554,103.0426,103.1152,9088.0
2015-06-15 14:30:00,127.97,127.98,127.75,127.87,23336.0,103.1232,103.1313,102.9459,103.0426,23336.0
2015-06-15 14:40:00,127.89,128.01,127.79,127.97,6323.0,103.0587,103.1554,102.9782,103.1232,6323.0
2015-06-15 14:50:00,127.94,127.94,127.68,127.78,11055.0,103.099,103.099,102.8895,102.9701,11055.0
2015-06-15 15:00:00,127.77,127.81,127.61,127.76,12634.0,102.962,102.9943,102.8331,102.954,12634.0
2015-06-15 15:10:00,127.75,127.79,127.67,127.74,11645.0,102.9459,102.9782,102.8815,102.9379,11645.0
2015-06-15 15:20:00,127.74,127.87,127.73,127.85,15036.0,102.9379,103.0426,102.9298,103.0265,15036.0
2015-06-15 15:30:00,127.85,127.89,127.8,127.87,31226.0,103.0265,103.0587,102.9862,103.0426,31226.0
2015-06-15 15:40:00,127.89,128.02,127.85,127.89,40506.0,103.0587,103.1635,103.0265,103.0587,40506.0
2015-06-15 15:50:00,127.88,128.01,127.88,127.92,72447.0,103.0507,103.1554,103.0507,103.0829,72447.0
2015-06-16 09:30:00,127.17,128.48,127.17,128.34,30560.0,102.4785,103.5342,102.4785,103.4214,30560.0
2015-06-16 09:40:00,128.34,128.44,128.0,128.01,19458.0,103.4214,103.502,103.1474,103.1554,19458.0
2015-06-16 09:50:00,128.01,128.18,127.82,128.1,15150.0,103.1554,103.2924,103.0023,103.228,15150.0
2015-06-16 10:00:00,128.09,128.16,127.91,127.91,8478.0,103.2199,103.2763,103.0749,103.0749,8478.0
2015-06-16 10:10:00,127.82,127.82,127.39,127.52,14707.0,103.0023,103.0023,102.6558,102.7606,14707.0
2015-06-16 10:20:00,127.59,127.86,127.58,127.84,33906.0,102.817,103.0346,102.8089,103.0185,33906.0
2015-06-16 10:30:00,127.82,127.97,127.72,127.84,29149.0,103.0023,103.1232,102.9218,103.0185,29149.0
2015-06-16 10:40:00,127.89,128.26,127.89,128.24,14929.0,103.0587,103.3569,103.0587,103.3408,14929.0
2015-06-16 10:50:00,128.24,128.24,127.86,127.97,13506.0,103.3408,103.3408,103.0346,103.1232,13506.0
2015-06-16 11:00:00,127.97,128.21,127.86,128.19,11200.0,103.1232,103.3166,103.0346,103.3005,11200.0
2015-06-16 11:10:00,128.18,128.59,128.18,128.34,9168.0,103.2924,103.6228,103.2924,103.4214,9168.0
2015-06-16 11:20:00,128.34,128.47,128.3,128.44,16798.0,103.4214,103.5261,103.3891,103.502,16798.0
2015-06-16 11:30:00,128.44,128.45,128.27,128.35,5410.0,103.502,103.51,103.365,103.4294,5410.0
2015-06-16 11:40:00,128.34,128.43,128.34,128.38,4688.0,103.4214,103.4939,103.4214,103.4536,4688.0
2015-06-16 11:50:00,128.38,128.4,128.25,128.3,5391.0,103.4536,103.4697,103.3488,103.3891,5391.0
2015-06-16 12:00:00,128.32,128.33,128.22,128.22,4100.0,103.4053,103.4133,103.3247,103.3247,4100.0
2015-06-16 12:10:00,128.19,128.38,128.19,128.37,3888.0,103.3005,103.4536,103.3005,103.4456,3888.0
2015-06-16 12:20:00,128.37,128.41,128.35,128.38,4055.0,103.4456,103.4778,103.4294,103.4536,4055.0
2015-06-16 12:30:00,128.39,128.53,128.39,128.42,13915.0,103.4617,103.5745,103.4617,103.4858,13915.0
2015-06-16 12:40:00,128.44,128.45,128.38,128.38,4129.0,103.502,103.51,103.4536,103.4536,4129.0
2015-06-16 12:50:00,128.4,128.48,128.39,128.43,4397.0,103.4697,103.5342,103.4617,103.4939,4397.0
2015-06-16 13:00:00,128.45,128.51,128.39,128.43,5800.0,103.51,103.5584,103.4617,103.4939,5800.0
2015-06-16 13:10:00,128.41,128.5,128.41,128.44,4661.0,103.4778,103.5503,103.4778,103.502,4661.0
2015-06-16 13:20:00,128.42,128.55,128.42,128.49,5000.0,103.4858,103.5906,103.4858,103.5423,5000.0
2015-06-16 13:30:00,128.54,128.59,128.49,128.52,5791.0,103.5825,103.6228,103.5423,103.5664,5791.0
2015-06-16 13:40:00,128.52,128.54,128.45,128.53,3350.0,103.5664,103.5825,103.51,103.5745,3350.0
2015-06-16 13:50:00,128.54,128.55,128.45,128.46,6821.0,103.5825,103.5906,103.51,103.5181,6821.0
2015-06-16 14:00:00,128.48,128.61,128.44,128.6,7167.0,103.5342,103.639,103.502,103.6309,7167.0
2015-06-16 14:10:00,128.62,128.63,128.55,128.61,4061.0,103.647,103.6551,103.5906,103.639,4061.0
2015-06-16 14:20:00,128.59,128.59,128.47,128.48,6130.0,103.6228,103.6228,103.5261,103.5342,6130.0
2015-06-16 14:30:00,128.47,128.6,128.47,128.53,7411.0,103.5261,103.6309,103.5261,103.5745,7411.0
2015-06-16 14:40:00,128.52,128.52,128.37,128.39,14450.0,103.5664,103.5664,103.4456,103.4617,14450.0
2015-06-16 14:50:00,128.39,128.47,128.39,128.43,6329.0,103.4617,103.5261,103.4617,103.4939,6329.0
2015-06-16 15:00:00,128.44,128.44,128.3,128.34,23561.0,103.502,103.502,103.3891,103.4214,23561.0
2015-06-16 15:10:00,128.35,128.39,128.25,128.34,16271.0,103.4294,103.4617,103.3488,103.4214,16271.0
2015-06-16 15:20:00,128.33,128.41,128.3,128.39,10692.0,103.4133,103.4778,103.3891,103.4617,10692.0
2015-06-16 15:30:00,128.38,128.51,128.37,128.51,15006.0,103.4536,103.5584,103.4456,103.5584,15006.0
2015-06-16 15:40:00,128.5,128.51,128.33,128.43,12587.0,103.5503,103.5584,103.4133,103.4939,12587.0
2015-06-16 15:50:00,128.44,128.46,128.35,128.45,29652.0,103.502,103.5181,103.4294,103.51,29652.0
2015-06-17 09:30:00,128.9,129.32,128.9,129.1,17522.0,103.8726,104.2111,103.8726,104.0338,17522.0
2015-06-17 09:40:00,129.19,129.19,128.85,129.05,19893.0,104.1063,104.1063,103.8324,103.9935,19893.0
2015-06-17 09:50:00,129.06,129.1,128.66,128.66,15696.0,104.0016,104.0338,103.6792,103.6792,15696.0
2015-06-17 10:00:00,128.74,128.85,128.43,128.47,30577.0,103.7437,103.8324,103.4939,103.5261,30577.0
2015-06-17 10:10:00,128.47,128.7,128.47,128.57,68422.0,103.5261,103.7115,103.5261,103.6067,68422.0
2015-06-17 10:20:00,128.57,128.85,128.52,128.85,25003.0,103.6067,103.8324,103.5664,103.8324,25003.0
2015-06-17 10:30:00,128.85,129.04,128.84,128.86,50600.0,103.8324,103.9855,103.8243,103.8404,50600.0
2015-06-17 10:40:00,128.82,128.91,128.62,128.77,13119.0,103.8082,103.8807,103.647,103.7679,13119.0
2015-06-17 10:50:00,128.82,128.9,128.69,128.83,12797.0,103.8082,103.8726,103.7034,103.8162,12797.0
2015-06-17 11:00:00,128.83,128.87,128.6,128.62,8341.0,103.8162,103.8485,103.6309,103.647,8341.0
2015-06-17 11:10:00,128.62,128.68,128.54,128.55,6375.0,103.647,103.6954,103.5825,103.5906,6375.0
2015-06-17 11:20:00,128.5,128.55,128.36,128.37,5500.0,103.5503,103.5906,103.4375,103.4456,5500.0
2015-06-17 11:30:00,128.37,128.5,128.32,128.41,26388.0,103.4456,103.5503,103.4053,103.4778,26388.0
2015-06-17 11:40:00,128.4,128.44,128.3,128.44,3508.0,103.4697,103.502,103.3891,103.502,3508.0
2015-06-17 11:50:00,128.47,128.52,128.4,128.48,6000.0,103.5261,103.5664,103.4697,103.5342,6000.0
2015-06-17 12:00:00,128.42,128.55,128.3,128.46,27775.0,103.4858,103.5906,103.3891,103.5181,27775.0
2015-06-17 12:10:00,128.47,128.47,128.16,128.22,7529.0,103.5261,103.5261,103.2763,103.3247,7529.0
2015-06-17 12:20:00,128.17,128.29,128.17,128.23,14409.0,103.2844,103.3811,103.2844,103.3327,14409.0
2015-06-17 12:30:00,128.23,128.47,128.19,128.41,27141.0,103.3327,103.5261,103.3005,103.4778,27141.0
2015-06-17 12:40:00,128.4,128.41,128.24,128.38,26153.0,103.4697,103.4778,103.3408,103.4536,26153.0
2015-06-17 12:50:00,128.38,128.39,128.18,128.34,18845.0,103.4536,103.4617,103.2924,103.4214,18845.0
2015-06-17 13:00:00,128.34,128.41,128.25,128.28,11897.0,103.4214,103.4778,103.3488,103.373,11897.0
2015-06-17 13:10:00,128.3,128.36,128.24,128.32,5919.0,103.3891,103.4375,103.3408,103.4053,5919.0
2015-06-17 13:20:00,128.33,128.33,128.19,128.21,8750.0,103.4133,103.4133,103.3005,103.3166,8750.0
2015-06-17 13:30:00,128.21,128.32,128.21,128.31,7020.0,103.3166,103.4053,103.3166,103.3972,7020.0
2015-06-17 13:40:00,128.33,128.33,128.17,128.2,4651.0,103.4133,103.4133,103.2844,103.3086,4651.0
2015-06-17 13:50:00,128.21,128.43,128.21,128.43,3326.0,103.3166,103.4939,103.3166,103.4939,3326.0
2015-06-17 14:00:00,128.34,129.26,127.97,129.05,42985.0,103.4214,104.1627,103.1232,103.9935,42985.0
2015-06-17 14:10:00,129.0,129.02,128.34,128.34,34834.0,103.9532,103.9693,103.4214,103.4214,34834.0
2015-06-17 14:20:00,128.34,128.39,128.06,128.2,15293.0,103.4214,103.4617,103.1957,103.3086,15293.0
2015-06-17 14:30:00,128.16,128.57,128.14,128.57,15236.0,103.2763,103.6067,103.2602,103.6067,15236.0
2015-06-17 14:40:00,128.6,129.08,128.6,129.0,23942.0,103.6309,104.0177,103.6309,103.9532,23942.0
2015-06-17 14:50:00,128.94,128.97,128.69,128.72,7501.0,103.9049,103.9291,103.7034,103.7276,7501.0
2015-06-17 15:00:00,128.76,128.82,128.47,128.47,10296.0,103.7598,103.8082,103.5261,103.5261,10296.0
2015-06-17 15:10:00,128.46,128.69,128.46,128.64,19732.0,103.5181,103.7034,103.5181,103.6631,19732.0
2015-06-17 15:20:00,128.65,128.78,128.6,128.7,26828.0,103.6712,103.7759,103.6309,103.7115,26828.0
2015-06-17 15:30:00,128.7,128.78,128.46,128.53,27938.0,103.7115,103.7759,103.5181,103.5745,27938.0
2015-06-17 15:40:00,128.51,128.53,128.27,128.31,17064.0,103.5584,103.5745,103.365,103.3972,17064.0
2015-06-17 15:50:00,128.33,128.48,128.31,128.38,38893.0,103.4133,103.5342,103.3972,103.4536,38893.0
2015-06-18 09:30:00,128.91,129.45,128.36,128.36,16578.0,103.8807,104.3159,103.4375,103.4375,16578.0
2015-06-18 09:40:00,128.5,129.06,128.27,128.84,19458.0,103.5503,104.0016,103.365,103.8243,19458.0
2015-06-18 09:50:00,128.92,129.02,128.5,128.75,12453.0,103.8888,103.9693,103.5503,103.7518,12453.0
2015-06-18 10:00:00,128.77,129.12,128.7,129.08,23776.0,103.7679,104.0499,103.7115,104.0177,23776.0
2015-06-18 10:10:00,129.08,129.13,128.93,129.08,7989.0,104.0177,104.058,103.8968,104.0177,7989.0
2015-06-18 10:20:00,129.12,129.24,128.97,129.04,15945.0,104.0499,104.1466,103.9291,103.9855,15945.0
2015-06-18 10:30:00,129.09,129.11,128.92,129.1,29081.0,104.0258,104.0419,103.8888,104.0338,29081.0
2015-06-18 10:40:00,129.1,129.32,129.07,129.23,15988.0,104.0338,104.2111,104.0096,104.1386,15988.0
2015-06-18 10:50:00,129.25,129.33,129.14,129.22,19317.0,104.1547,104.2192,104.066,104.1305,19317.0
2015-06-18 11:00:00,129.23,129.52,129.18,129.45,13569.0,104.1386,104.3723,104.0983,104.3159,13569.0
2015-06-18 11:10:00,129.51,129.56,129.46,129.48,7301.0,104.3642,104.4045,104.3239,104.34,7301.0
2015-06-18 11:20:00,129.48,129.48,129.33,129.4,8671.0,104.34,104.34,104.2192,104.2756,8671.0
2015-06-18 11:30:00,129.42,129.54,129.38,129.42,6690.0,104.2917,104.3884,104.2594,104.2917,6690.0
2015-06-18 11:40:00,129.43,129.46,129.29,129.3,22000.0,104.2997,104.3239,104.1869,104.195,22000.0
2015-06-18 11:50:00,129.33,129.42,129.27,129.35,7795.0,104.2192,104.2917,104.1708,104.2353,7795.0
2015-06-18 12:00:00,129.39,129.48,129.35,129.39,3934.0,104.2675,104.34,104.2353,104.2675,3934.0
2015-06-18 12:10:00,129.39,129.41,129.3,129.31,8410.0,104.2675,104.2836,104.195,104.203,8410.0
2015-06-18 12:20:00,129.26,129.59,129.26,129.54,18970.0,104.1627,104.4287,104.1627,104.3884,18970.0
2015-06-18 12:30:00,129.57,129.78,129.52,129.64,8674.0,104.4126,104.5818,104.3723,104.469,8674.0
2015-06-18 12:40:00,129.67,129.69,129.57,129.63,6716.0,104.4931,104.5093,104.4126,104.4609,6716.0
2015-06-18 12:50:00,129.63,129.66,129.53,129.59,4568.0,104.4609,104.4851,104.3803,104.4287,4568.0
2015-06-18 13:00:00,129.61,129.67,129.51,129.51,6311.0,104.4448,104.4931,104.3642,104.3642,6311.0
2015-06-18 13:10:00,129.54,129.57,129.46,129.46,8606.0,104.3884,104.4126,104.3239,104.3239,8606.0
2015-06-18 13:20:00,129.46,129.49,129.29,129.43,9947.0,104.3239,104.3481,104.1869,104.2997,9947.0
2015-06-18 13:30:00,129.39,129.43,129.29,129.35,7705.0,104.2675,104.2997,104.1869,104.2353,7705.0
2015-06-18 13:40:00,129.36,129.46,129.36,129.41,6625.0,104.2433,104.3239,104.2433,104.2836,6625.0
2015-06-18 13:50:00,129.41,129.44,129.33,129.37,7277.0,104.2836,104.3078,104.2192,104.2514,7277.0
2015-06-18 14:00:00,129.37,129.51,129.31,129.48,9200.0,104.2514,104.3642,104.203,104.34,9200.0
2015-06-18 14:10:00,129.51,129.52,129.35,129.36,22215.0,104.3642,104.3723,104.2353,104.2433,22215.0
2015-06-18 14:20:00,129.33,129.38,129.24,129.31,29503.0,104.2192,104.2594,104.1466,104.203,29503.0
2015-06-18 14:30:00,129.31,129.44,129.25,129.44,8007.0,104.203,104.3078,104.1547,104.3078,8007.0
2015-06-18 14:40:00,129.44,129.48,129.38,129.41,5254.0,104.3078,104.34,104.2594,104.2836,5254.0
2015-06-18 14:50:00,129.4,129.56,129.4,129.53,7494.0,104.2756,104.4045,104.2756,104.3803,7494.0
2015-06-18 15:00:00,129.52,129.55,129.46,129.48,9770.0,104.3723,104.3964,104.3239,104.34,9770.0
2015-06-18 15:10:00,129.47,129.56,129.45,129.52,12246.0,104.332,104.4045,104.3159,104.3723,12246.0
2015-06-18 15:20:00,129.53,129.58,129.49,129.56,17245.0,104.3803,104.4206,104.3481,104.4045,17245.0
2015-06-18 15:30:00,129.55,129.67,129.51,129.51,21133.0,104.3964,104.4931,104.3642,104.3642,21133.0
2015-06-18 15:40:00,129.54,129.67,129.43,129.44,25984.0,104.3884,104.4931,104.2997,104.3078,25984.0
2015-06-18 15:50:00,129.45,129.49,129.3,129.46,57530.0,104.3159,104.3481,104.195,104.3239,57530.0
2015-06-19 09:30:00,128.89,129.79,128.78,128.94,214527.0,103.8646,104.5898,103.7759,103.9049,214527.0
2015-06-19 09:40:00,128.94,129.14,128.3,128.3,45776.0,103.9049,104.066,103.3891,103.3891,45776.0
2015-06-19 09:50:00,128.35,128.72,128.35,128.48,15198.0,103.4294,103.7276,103.4294,103.5342,15198.0
2015-06-19 10:00:00,128.5,128.82,128.5,128.69,17374.0,103.5503,103.8082,103.5503,103.7034,17374.0
2015-06-19 10:10:00,128.7,128.76,128.48,128.76,21204.0,103.7115,103.7598,103.5342,103.7598,21204.0
2015-06-19 10:20:00,128.76,128.88,128.66,128.88,22291.0,103.7598,103.8565,103.6792,103.8565,22291.0
2015-06-19 10:30:00,128.9,128.91,128.72,128.76,22354.0,103.8726,103.8807,103.7276,103.7598,22354.0
2015-06-19 10:40:00,128.76,128.87,128.7,128.86,17963.0,103.7598,103.8485,103.7115,103.8404,17963.0
2015-06-19 10:50:00,128.86,128.89,128.75,128.84,14207.0,103.8404,103.8646,103.7518,103.8243,14207.0
2015-06-19 11:00:00,128.84,128.84,128.66,128.78,18483.0,103.8243,103.8243,103.6792,103.7759,18483.0
2015-06-19 11:10:00,128.72,128.76,128.63,128.73,15974.0,103.7276,103.7598,103.6551,103.7357,15974.0
2015-06-19 11:20:00,128.74,128.78,128.67,128.73,8441.0,103.7437,103.7759,103.6873,103.7357,8441.0
2015-06-19 11:30:00,128.74,128.75,128.59,128.63,17889.0,103.7437,103.7518,103.6228,103.6551,17889.0
2015-06-19 11:40:00,128.64,128.65,128.29,128.29,17532.0,103.6631,103.6712,103.3811,103.3811,17532.0
2015-06-19 11:50:00,128.27,128.32,128.18,128.22,14526.0,103.365,103.4053,103.2924,103.3247,14526.0
2015-06-19 12:00:00,128.22,128.26,128.09,128.21,11737.0,103.3247,103.3569,103.2199,103.3166,11737.0
2015-06-19 12:10:00,128.21,128.24,128.12,128.13,5682.0,103.3166,103.3408,103.2441,103.2521,5682.0
2015-06-19 12:20:00,128.18,128.24,128.11,128.22,26886.0,103.2924,103.3408,103.236,103.3247,26886.0
2015-06-19 12:30:00,128.22,128.35,128.16,128.25,7587.0,103.3247,103.4294,103.2763,103.3488,7587.0
2015-06-19 12:40:00,128.25,128.34,128.25,128.29,7756.0,103.3488,103.4214,103.3488,103.3811,7756.0
2015-06-19 12:50:00,128.32,128.43,128.2,128.42,16204.0,103.4053,103.4939,103.3086,103.4858,16204.0
2015-06-19 13:00:00,128.46,128.58,128.31,128.33,23748.0,103.5181,103.6148,103.3972,103.4133,23748.0
2015-06-19 13:10:00,128.32,128.38,128.31,128.32,34324.0,103.4053,103.4536,103.3972,103.4053,34324.0
2015-06-19 13:20:00,128.31,128.35,128.27,128.27,6045.0,103.3972,103.4294,103.365,103.365,6045.0
2015-06-19 13:30:00,128.26,128.34,128.24,128.29,11907.0,103.3569,103.4214,103.3408,103.3811,11907.0
2015-06-19 13:40:00,128.31,128.35,128.25,128.3,6419.0,103.3972,103.4294,103.3488,103.3891,6419.0
2015-06-19 13:50:00,128.28,128.28,128.16,128.16,10220.0,103.373,103.373,103.2763,103.2763,10220.0
2015-06-19 14:00:00,128.19,128.2,128.09,128.11,12839.0,103.3005,103.3086,103.2199,103.236,12839.0
2015-06-19 14:10:00,128.12,128.12,128.03,128.11,24954.0,103.2441,103.2441,103.1716,103.236,24954.0
2015-06-19 14:20:00,128.11,128.12,127.86,127.91,13808.0,103.236,103.2441,103.0346,103.0749,13808.0
2015-06-19 14:30:00,127.92,128.02,127.91,127.95,16114.0,103.0829,103.1635,103.0749,103.1071,16114.0
2015-06-19 14:40:00,127.96,127.96,127.82,127.85,15148.0,103.1152,103.1152,103.0023,103.0265,15148.0
2015-06-19 14:50:00,127.85,127.97,127.8,127.91,15824.0,103.0265,103.1232,102.9862,103.0749,15824.0
2015-06-19 15:00:00,127.91,127.91,127.78,127.83,20207.0,103.0749,103.0749,102.9701,103.0104,20207.0
2015-06-19 15:10:00,127.84,127.87,127.74,127.81,22817.0,103.0185,103.0426,102.9379,102.9943,22817.0
2015-06-19 15:20:00,127.81,127.82,127.68,127.75,62083.0,102.9943,103.0023,102.8895,102.9459,62083.0
2015-06-19 15:30:00,127.79,127.95,127.71,127.93,28410.0,102.9782,103.1071,102.9137,103.091,28410.0
2015-06-19 15:40:00,127.95,128.21,127.89,128.19,25425.0,103.1071,103.3166,103.0587,103.3005,25425.0
2015-06-19 15:50:00,128.22,128.24,127.82,127.82,76385.0,103.3247,103.3408,103.0023,103.0023,76385.0
2015-06-22 09:30:00,129.34,129.75,128.55,129.31,32998.0,104.2272,104.5576,103.5906,104.203,32998.0
2015-06-22 09:40:00,129.33,129.44,129.12,129.27,19841.0,104.2192,104.3078,104.0499,104.1708,19841.0
2015-06-22 09:50:00,129.19,129.29,128.98,129.06,67801.0,104.1063,104.1869,103.9371,104.0016,67801.0
2015-06-22 10:00:00,129.04,129.44,129.03,129.44,16321.0,103.9855,104.3078,103.9774,104.3078,16321.0
2015-06-22 10:10:00,129.42,129.5,129.31,129.38,42003.0,104.2917,104.3561,104.203,104.2594,42003.0
2015-06-22 10:20:00,129.42,129.43,129.23,129.23,14273.0,104.2917,104.2997,104.1386,104.1386,14273.0
2015-06-22 10:30:00,129.23,129.33,129.22,129.26,18093.0,104.1386,104.2192,104.1305,104.1627,18093.0
2015-06-22 10:40:00,129.26,129.48,129.24,129.28,10349.0,104.1627,104.34,104.1466,104.1789,10349.0
2015-06-22 10:50:00,129.28,129.47,129.23,129.46,19842.0,104.1789,104.332,104.1386,104.3239,19842.0
2015-06-22 11:00:00,129.41,129.53,129.34,129.38,14452.0,104.2836,104.3803,104.2272,104.2594,14452.0
2015-06-22 11:10:00,129.39,129.41,129.27,129.27,10833.0,104.2675,104.2836,104.1708,104.1708,10833.0
2015-06-22 11:20:00,129.28,129.43,129.26,129.43,17107.0,104.1789,104.2997,104.1627,104.2997,17107.0
2015-06-22 11:30:00,129.43,129.43,129.18,129.18,9959.0,104.2997,104.2997,104.0983,104.0983,9959.0
2015-06-22 11:40:00,129.2,129.2,129.08,129.1,14004.0,104.1144,104.1144,104.0177,104.0338,14004.0
2015-06-22 11:50:00,129.08,129.14,128.99,128.99,15830.0,104.0177,104.066,103.9452,103.9452,15830.0
2015-06-22 12:00:00,128.95,129.04,128.82,128.82,10251.0,103.9129,103.9855,103.8082,103.8082,10251.0
2015-06-22 12:10:00,128.79,128.9,128.74,128.84,10869.0,103.784,103.8726,103.7437,103.8243,10869.0
2015-06-22 12:20:00,128.82,128.86,128.47,128.58,19072.0,103.8082,103.8404,103.5261,103.6148,19072.0
2015-06-22 12:30:00,128.58,128.76,128.56,128.76,10453.0,103.6148,103.7598,103.5987,103.7598,10453.0
2015-06-22 12:40:00,128.76,128.77,128.56,128.6,12302.0,103.7598,103.7679,103.5987,103.6309,12302.0
2015-06-22 12:50:00,128.61,128.81,128.56,128.8,9551.0,103.639,103.8001,103.5987,103.7921,9551.0
2015-06-22 13:00:00,128.8,128.83,128.67,128.72,8350.0,103.7921,103.8162,103.6873,103.7276,8350.0
2015-06-22 13:10:00,128.73,128.75,128.65,128.69,11172.0,103.7357,103.7518,103.6712,103.7034,11172.0
2015-06-22 13:20:00,128.7,128.75,128.54,128.54,10006.0,103.7115,103.7518,103.5825,103.5825,10006.0
2015-06-22 13:30:00,128.54,128.77,128.54,128.65,10918.0,103.5825,103.7679,103.5825,103.6712,10918.0
2015-06-22 13:40:00,128.65,128.77,128.54,128.75,13472.0,103.6712,103.7679,103.5825,103.7518,13472.0
2015-06-22 13:50:00,128.75,128.82,128.71,128.79,8051.0,103.7518,103.8082,103.7195,103.784,8051.0
2015-06-22 14:00:00,128.81,128.9,128.8,128.84,20849.0,103.8001,103.8726,103.7921,103.8243,20849.0
2015-06-22 14:10:00,128.83,128.87,128.78,128.82,13653.0,103.8162,103.8485,103.7759,103.8082,13653.0
2015-06-22 14:20:00,128.82,128.94,128.8,128.94,12868.0,103.8082,103.9049,103.7921,103.9049,12868.0
2015-06-22 14:30:00,128.94,129.17,128.86,129.17,27068.0,103.9049,104.0902,103.8404,104.0902,27068.0
2015-06-22 14:40:00,129.15,129.34,129.13,129.26,25021.0,104.0741,104.2272,104.058,104.1627,25021.0
2015-06-22 14:50:00,129.25,129.34,129.19,129.25,11419.0,104.1547,104.2272,104.1063,104.1547,11419.0
2015-06-22 15:00:00,129.27,129.38,129.24,129.37,19807.0,104.1708,104.2594,104.1466,104.2514,19807.0
2015-06-22 15:10:00,129.37,129.37,129.18,129.28,28448.0,104.2514,104.2514,104.0983,104.1789,28448.0
2015-06-22 15:20:00,129.28,129.43,129.25,129.3,22675.0,104.1789,104.2997,104.1547,104.195,22675.0
2015-06-22 15:30:00,129.3,129.44,129.26,129.36,43827.0,104.195,104.3078,104.1627,104.2433,43827.0
2015-06-22 15:40:00,129.35,129.48,129.32,129.36,40155.0,104.2353,104.34,104.2111,104.2433,40155.0
2015-06-22 15:50:00,129.34,129.43,129.28,129.38,80991.0,104.2272,104.2997,104.1789,104.2594,80991.0
2015-06-23 09:30:00,129.23,129.99,128.8,129.6,17616.0,104.1386,104.751,103.7921,104.4367,17616.0
2015-06-23 09:40:00,129.62,129.82,129.53,129.75,27767.0,104.4528,104.614,104.3803,104.5576,27767.0
2015-06-23 09:50:00,129.78,129.8,129.53,129.67,17070.0,104.5818,104.5979,104.3803,104.4931,17070.0
2015-06-23 10:00:00,129.66,129.69,129.43,129.43,28299.0,104.4851,104.5093,104.2997,104.2997,28299.0
2015-06-23 10:10:00,129.44,129.6,129.26,129.26,28022.0,104.3078,104.4367,104.1627,104.1627,28022.0
2015-06-23 10:20:00,129.25,129.46,129.2,129.43,40434.0,104.1547,104.3239,104.1144,104.2997,40434.0
2015-06-23 10:30:00,129.42,129.6,129.42,129.44,9518.0,104.2917,104.4367,104.2917,104.3078,9518.0
2015-06-23 10:40:00,129.4,129.42,129.26,129.26,15709.0,104.2756,104.2917,104.1627,104.1627,15709.0
2015-06-23 10:50:00,129.24,129.37,129.22,129.33,14645.0,104.1466,104.2514,104.1305,104.2192,14645.0
2015-06-23 11:00:00,129.31,129.31,129.12,129.27,40653.0,104.203,104.203,104.0499,104.1708,40653.0
2015-06-23 11:10:00,129.32,129.32,129.02,129.12,55216.0,104.2111,104.2111,103.9693,104.0499,55216.0
2015-06-23 11:20:00,129.13,129.23,129.05,129.16,19347.0,104.058,104.1386,103.9935,104.0822,19347.0
2015-06-23 11:30:00,129.14,129.36,129.11,129.29,52308.0,104.066,104.2433,104.0419,104.1869,52308.0
2015-06-23 11:40:00,129.29,129.41,129.22,129.41,29699.0,104.1869,104.2836,104.1305,104.2836,29699.0
2015-06-23 11:50:00,129.42,129.42,129.28,129.35,12378.0,104.2917,104.2917,104.1789,104.2353,12378.0
2015-06-23 12:00:00,129.33,129.34,129.11,129.26,12694.0,104.2192,104.2272,104.0419,104.1627,12694.0
2015-06-23 12:10:00,129.25,129.43,129.23,129.31,12785.0,104.1547,104.2997,104.1386,104.203,12785.0
2015-06-23 12:20:00,129.31,129.49,129.28,129.47,13423.0,104.203,104.3481,104.1789,104.332,13423.0
2015-06-23 12:30:00,129.46,129.47,129.36,129.43,21028.0,104.3239,104.332,104.2433,104.2997,21028.0
2015-06-23 12:40:00,129.44,129.46,129.38,129.4,12634.0,104.3078,104.3239,104.2594,104.2756,12634.0
2015-06-23 12:50:00,129.39,129.48,129.36,129.44,19832.0,104.2675,104.34,104.2433,104.3078,19832.0
2015-06-23 13:00:00,129.42,129.53,129.42,129.53,13986.0,104.2917,104.3803,104.2917,104.3803,13986.0
2015-06-23 13:10:00,129.51,129.57,129.44,129.57,15555.0,104.3642,104.4126,104.3078,104.4126,15555.0
2015-06-23 13:20:00,129.57,129.57,129.4,129.47,12266.0,104.4126,104.4126,104.2756,104.332,12266.0
2015-06-23 13:30:00,129.46,129.6,129.4,129.55,14231.0,104.3239,104.4367,104.2756,104.3964,14231.0
2015-06-23 13:40:00,129.52,129.73,129.5,129.6,17036.0,104.3723,104.5415,104.3561,104.4367,17036.0
2015-06-23 13:50:00,129.55,129.69,129.55,129.65,11746.0,104.3964,104.5093,104.3964,104.477,11746.0
2015-06-23 14:00:00,129.65,129.68,129.47,129.52,12538.0,104.477,104.5012,104.332,104.3723,12538.0
2015-06-23 14:10:00,129.5,129.67,129.48,129.67,13000.0,104.3561,104.4931,104.34,104.4931,13000.0
2015-06-23 14:20:00,129.68,129.69,129.54,129.65,12471.0,104.5012,104.5093,104.3884,104.477,12471.0
2015-06-23 14:30:00,129.63,129.69,129.53,129.68,15376.0,104.4609,104.5093,104.3803,104.5012,15376.0
2015-06-23 14:40:00,129.7,129.76,129.56,129.6,12556.0,104.5173,104.5657,104.4045,104.4367,12556.0
2015-06-23 14:50:00,129.62,129.81,129.6,129.81,21719.0,104.4528,104.606,104.4367,104.606,21719.0
2015-06-23 15:00:00,129.79,129.84,129.69,129.74,71491.0,104.5898,104.6301,104.5093,104.5495,71491.0
2015-06-23 15:10:00,129.75,129.82,129.68,129.81,31912.0,104.5576,104.614,104.5012,104.606,31912.0
2015-06-23 15:20:00,129.8,129.91,129.78,129.9,35470.0,104.5979,104.6865,104.5818,104.6785,35470.0
2015-06-23 15:30:00,129.91,129.92,129.78,129.84,42052.0,104.6865,104.6946,104.5818,104.6301,42052.0
2015-06-23 15:40:00,129.84,129.9,129.8,129.84,58125.0,104.6301,104.6785,104.5979,104.6301,58125.0
2015-06-23 15:50:00,129.85,129.91,129.71,129.78,141929.0,104.6382,104.6865,104.5254,104.5818,141929.0
2015-06-24 09:30:00,128.86,129.63,128.72,129.41,32893.0,103.8404,104.4609,103.7276,104.2836,32893.0
2015-06-24 09:40:00,129.3,129.53,129.1,129.21,23442.0,104.195,104.3803,104.0338,104.1225,23442.0
2015-06-24 09:50:00,129.19,129.31,129.12,129.19,91681.0,104.1063,104.203,104.0499,104.1063,91681.0
2015-06-24 10:00:00,129.2,129.4,129.12,129.33,21269.0,104.1144,104.2756,104.0499,104.2192,21269.0
2015-06-24 10:10:00,129.35,129.38,129.22,129.22,11316.0,104.2353,104.2594,104.1305,104.1305,11316.0
2015-06-24 10:20:00,129.24,129.42,129.16,129.36,30317.0,104.1466,104.2917,104.0822,104.2433,30317.0
2015-06-24 10:30:00,129.38,129.45,129.22,129.22,22970.0,104.2594,104.3159,104.1305,104.1305,22970.0
2015-06-24 10:40:00,129.23,129.29,129.17,129.2,15905.0,104.1386,104.1869,104.0902,104.1144,15905.0
2015-06-24 10:50:00,129.19,129.27,129.18,129.24,12451.0,104.1063,104.1708,104.0983,104.1466,12451.0
2015-06-24 11:00:00,129.25,129.28,129.11,129.17,31945.0,104.1547,104.1789,104.0419,104.0902,31945.0
2015-06-24 11:10:00,129.15,129.15,128.95,129.11,23984.0,104.0741,104.0741,103.9129,104.0419,23984.0
2015-06-24 11:20:00,129.08,129.12,128.96,129.06,45206.0,104.0177,104.0499,103.921,104.0016,45206.0
2015-06-24 11:30:00,129.06,129.1,128.95,129.08,10693.0,104.0016,104.0338,103.9129,104.0177,10693.0
2015-06-24 11:40:00,129.03,129.25,129.01,129.12,10967.0,103.9774,104.1547,103.9613,104.0499,10967.0
2015-06-24 11:50:00,129.14,129.16,128.97,129.01,12987.0,104.066,104.0822,103.9291,103.9613,12987.0
2015-06-24 12:00:00,128.99,128.99,128.71,128.71,19970.0,103.9452,103.9452,103.7195,103.7195,19970.0
2015-06-24 12:10:00,128.68,128.97,128.67,128.92,12700.0,103.6954,103.9291,103.6873,103.8888,12700.0
2015-06-24 12:20:00,128.9,128.97,128.89,128.92,17586.0,103.8726,103.9291,103.8646,103.8888,17586.0
2015-06-24 12:30:00,128.91,129.03,128.9,128.97,15653.0,103.8807,103.9774,103.8726,103.9291,15653.0
2015-06-24 12:40:00,128.97,128.98,128.8,128.91,19820.0,103.9291,103.9371,103.7921,103.8807,19820.0
2015-06-24 12:50:00,128.9,128.99,128.85,128.99,37123.0,103.8726,103.9452,103.8324,103.9452,37123.0
2015-06-24 13:00:00,128.98,129.08,128.95,129.08,23622.0,103.9371,104.0177,103.9129,104.0177,23622.0
2015-06-24 13:10:00,129.05,129.12,128.87,128.88,11808.0,103.9935,104.0499,103.8485,103.8565,11808.0
2015-06-24 13:20:00,128.88,128.92,128.57,128.57,48682.0,103.8565,103.8888,103.6067,103.6067,48682.0
2015-06-24 13:30:00,128.59,128.59,128.44,128.49,18589.0,103.6228,103.6228,103.502,103.5423,18589.0
2015-06-24 13:40:00,128.47,128.47,128.38,128.38,12522.0,103.5261,103.5261,103.4536,103.4536,12522.0
2015-06-24 13:50:00,128.37,128.49,128.31,128.42,10313.0,103.4456,103.5423,103.3972,103.4858,10313.0
2015-06-24 14:00:00,128.48,128.49,128.37,128.37,7431.0,103.5342,103.5423,103.4456,103.4456,7431.0
2015-06-24 14:10:00,128.38,128.38,128.2,128.22,10689.0,103.4536,103.4536,103.3086,103.3247,10689.0
2015-06-24 14:20:00,128.23,128.31,128.22,128.3,12042.0,103.3327,103.3972,103.3247,103.3891,12042.0
2015-06-24 14:30:00,128.31,128.47,128.28,128.43,15010.0,103.3972,103.5261,103.373,103.4939,15010.0
2015-06-24 14:40:00,128.45,128.46,128.39,128.46,9766.0,103.51,103.5181,103.4617,103.5181,9766.0
2015-06-24 14:50:00,128.49,128.61,128.42,128.55,10721.0,103.5423,103.639,103.4858,103.5906,10721.0
2015-06-24 15:00:00,128.55,128.55,128.37,128.38,17758.0,103.5906,103.5906,103.4456,103.4536,17758.0
2015-06-24 15:10:00,128.38,128.66,128.37,128.64,26933.0,103.4536,103.6792,103.4456,103.6631,26933.0
2015-06-24 15:20:00,128.64,128.81,128.55,128.77,32287.0,103.6631,103.8001,103.5906,103.7679,32287.0
2015-06-24 15:30:00,128.78,128.91,128.71,128.75,44376.0,103.7759,103.8807,103.7195,103.7518,44376.0
2015-06-24 15:40:00,128.74,128.86,128.52,128.54,54773.0,103.7437,103.8404,103.5664,103.5825,54773.0
2015-06-24 15:50:00,128.54,128.6,128.39,128.4,124925.0,103.5825,103.6309,103.4617,103.4697,124925.0
2015-06-25 09:30:00,129.22,129.22,128.56,128.57,32390.0,104.1305,104.1305,103.5987,103.6067,32390.0
2015-06-25 09:40:00,128.45,128.55,128.11,128.53,14373.0,103.51,103.5906,103.236,103.5745,14373.0
2015-06-25 09:50:00,128.5,128.74,128.36,128.61,35955.0,103.5503,103.7437,103.4375,103.639,35955.0
2015-06-25 10:00:00,128.68,128.85,128.63,128.76,6724.0,103.6954,103.8324,103.6551,103.7598,6724.0
2015-06-25 10:10:00,128.75,129.04,128.54,128.72,10824.0,103.7518,103.9855,103.5825,103.7276,10824.0
2015-06-25 10:20:00,128.76,128.89,128.69,128.81,16177.0,103.7598,103.8646,103.7034,103.8001,16177.0
2015-06-25 10:30:00,128.83,128.84,128.7,128.81,21578.0,103.8162,103.8243,103.7115,103.8001,21578.0
2015-06-25 10:40:00,128.8,128.88,128.69,128.69,20566.0,103.7921,103.8565,103.7034,103.7034,20566.0
2015-06-25 10:50:00,128.69,128.92,128.69,128.9,29088.0,103.7034,103.8888,103.7034,103.8726,29088.0
2015-06-25 11:00:00,128.92,129.14,128.86,129.08,16957.0,103.8888,104.066,103.8404,104.0177,16957.0
2015-06-25 11:10:00,129.06,129.12,128.87,128.9,12750.0,104.0016,104.0499,103.8485,103.8726,12750.0
2015-06-25 11:20:00,128.88,128.92,128.58,128.64,11705.0,103.8565,103.8888,103.6148,103.6631,11705.0
2015-06-25 11:30:00,128.65,128.79,128.54,128.61,8957.0,103.6712,103.784,103.5825,103.639,8957.0
2015-06-25 11:40:00,128.57,128.64,128.51,128.53,12683.0,103.6067,103.6631,103.5584,103.5745,12683.0
2015-06-25 11:50:00,128.54,128.81,128.54,128.69,8396.0,103.5825,103.8001,103.5825,103.7034,8396.0
2015-06-25 12:00:00,128.7,128.75,128.59,128.64,8334.0,103.7115,103.7518,103.6228,103.6631,8334.0
2015-06-25 12:10:00,128.64,128.7,128.52,128.67,13350.0,103.6631,103.7115,103.5664,103.6873,13350.0
2015-06-25 12:20:00,128.65,128.65,128.45,128.51,11503.0,103.6712,103.6712,103.51,103.5584,11503.0
2015-06-25 12:30:00,128.49,128.62,128.31,128.39,32522.0,103.5423,103.647,103.3972,103.4617,32522.0
2015-06-25 12:40:00,128.38,128.49,128.27,128.49,8070.0,103.4536,103.5423,103.365,103.5423,8070.0
2015-06-25 12:50:00,128.53,128.6,128.44,128.44,8100.0,103.5745,103.6309,103.502,103.502,8100.0
2015-06-25 13:00:00,128.44,128.58,128.38,128.58,6701.0,103.502,103.6148,103.4536,103.6148,6701.0
2015-06-25 13:10:00,128.58,128.64,128.55,128.58,9944.0,103.6148,103.6631,103.5906,103.6148,9944.0
2015-06-25 13:20:00,128.57,128.59,128.46,128.5,6823.0,103.6067,103.6228,103.5181,103.5503,6823.0
2015-06-25 13:30:00,128.46,128.46,128.25,128.3,16703.0,103.5181,103.5181,103.3488,103.3891,16703.0
2015-06-25 13:40:00,128.29,128.33,128.17,128.28,7658.0,103.3811,103.4133,103.2844,103.373,7658.0
2015-06-25 13:50:00,128.29,128.29,128.19,128.25,14060.0,103.3811,103.3811,103.3005,103.3488,14060.0
2015-06-25 14:00:00,128.27,128.27,128.11,128.15,7890.0,103.365,103.365,103.236,103.2683,7890.0
2015-06-25 14:10:00,128.13,128.13,127.96,128.07,13748.0,103.2521,103.2521,103.1152,103.2038,13748.0
2015-06-25 14:20:00,128.1,128.11,127.78,127.82,11884.0,103.228,103.236,102.9701,103.0023,11884.0
2015-06-25 14:30:00,127.88,127.99,127.77,127.99,12971.0,103.0507,103.1393,102.962,103.1393,12971.0
2015-06-25 14:40:00,128.0,128.1,127.99,128.01,13594.0,103.1474,103.228,103.1393,103.1554,13594.0
2015-06-25 14:50:00,127.98,128.08,127.94,128.05,12843.0,103.1313,103.2119,103.099,103.1877,12843.0
2015-06-25 15:00:00,128.05,128.4,128.01,128.38,47831.0,103.1877,103.4697,103.1554,103.4536,47831.0
2015-06-25 15:10:00,128.37,128.41,128.26,128.34,60896.0,103.4456,103.4778,103.3569,103.4214,60896.0
2015-06-25 15:20:00,128.34,128.37,128.25,128.27,36597.0,103.4214,103.4456,103.3488,103.365,36597.0
2015-06-25 15:30:00,128.27,128.33,128.11,128.18,34448.0,103.365,103.4133,103.236,103.2924,34448.0
2015-06-25 15:40:00,128.18,128.21,128.0,128.01,82807.0,103.2924,103.3166,103.1474,103.1554,82807.0
2015-06-25 15:50:00,128.02,128.1,127.85,127.88,143481.0,103.1635,103.228,103.0265,103.0507,143481.0
2015-06-26 09:30:00,128.9,128.9,128.22,128.69,30204.0,103.8726,103.8726,103.3247,103.7034,30204.0
2015-06-26 09:40:00,128.64,128.79,128.34,128.68,14281.0,103.6631,103.784,103.4214,103.6954,14281.0
2015-06-26 09:50:00,128.63,128.64,128.37,128.53,30238.0,103.6551,103.6631,103.4456,103.5745,30238.0
2015-06-26 10:00:00,128.56,128.68,128.46,128.66,24533.0,103.5987,103.6954,103.5181,103.6792,24533.0
2015-06-26 10:10:00,128.73,128.86,128.66,128.78,10548.0,103.7357,103.8404,103.6792,103.7759,10548.0
2015-06-26 10:20:00,128.74,128.93,128.6,128.89,9884.0,103.7437,103.8968,103.6309,103.8646,9884.0
2015-06-26 10:30:00,128.91,128.91,128.63,128.63,4195.0,103.8807,103.8807,103.6551,103.6551,4195.0
2015-06-26 10:40:00,128.65,128.65,128.49,128.49,14200.0,103.6712,103.6712,103.5423,103.5423,14200.0
2015-06-26 10:50:00,128.5,128.55,128.34,128.44,18185.0,103.5503,103.5906,103.4214,103.502,18185.0
2015-06-26 11:00:00,128.43,128.51,128.39,128.48,42738.0,103.4939,103.5584,103.4617,103.5342,42738.0
2015-06-26 11:10:00,128.5,128.57,128.45,128.53,15372.0,103.5503,103.6067,103.51,103.5745,15372.0
2015-06-26 11:20:00,128.52,128.68,128.44,128.65,8589.0,103.5664,103.6954,103.502,103.6712,8589.0
2015-06-26 11:30:00,128.66,128.7,128.45,128.51,29757.0,103.6792,103.7115,103.51,103.5584,29757.0
2015-06-26 11:40:00,128.52,128.52,128.28,128.45,18454.0,103.5664,103.5664,103.373,103.51,18454.0
2015-06-26 11:50:00,128.43,128.43,128.24,128.24,14634.0,103.4939,103.4939,103.3408,103.3408,14634.0
2015-06-26 12:00:00,128.23,128.39,128.16,128.38,12388.0,103.3327,103.4617,103.2763,103.4536,12388.0
2015-06-26 12:10:00,128.4,128.46,128.32,128.44,20801.0,103.4697,103.5181,103.4053,103.502,20801.0
2015-06-26 12:20:00,128.41,128.45,128.35,128.45,12372.0,103.4778,103.51,103.4294,103.51,12372.0
2015-06-26 12:30:00,128.44,128.44,128.32,128.35,10724.0,103.502,103.502,103.4053,103.4294,10724.0
2015-06-26 12:40:00,128.34,128.39,128.23,128.29,8878.0,103.4214,103.4617,103.3327,103.3811,8878.0
2015-06-26 12:50:00,128.26,128.36,128.02,128.05,12016.0,103.3569,103.4375,103.1635,103.1877,12016.0
2015-06-26 13:00:00,128.04,128.28,127.96,128.13,14067.0,103.1796,103.373,103.1152,103.2521,14067.0
2015-06-26 13:10:00,128.1,128.1,127.95,127.96,9257.0,103.228,103.228,103.1071,103.1152,9257.0
2015-06-26 13:20:00,127.96,128.03,127.75,128.01,11469.0,103.1152,103.1716,102.9459,103.1554,11469.0
2015-06-26 13:30:00,128.01,128.09,128.0,128.04,9652.0,103.1554,103.2199,103.1474,103.1796,9652.0
2015-06-26 13:40:00,128.05,128.24,128.05,128.22,9949.0,103.1877,103.3408,103.1877,103.3247,9949.0
2015-06-26 13:50:00,128.24,128.25,128.16,128.17,7602.0,103.3408,103.3488,103.2763,103.2844,7602.0
2015-06-26 14:00:00,128.18,128.18,128.01,128.01,10335.0,103.2924,103.2924,103.1554,103.1554,10335.0
2015-06-26 14:10:00,128.0,128.02,127.9,127.97,13220.0,103.1474,103.1635,103.0668,103.1232,13220.0
2015-06-26 14:20:00,128.0,128.12,128.0,128.11,11950.0,103.1474,103.2441,103.1474,103.236,11950.0
2015-06-26 14:30:00,128.11,128.22,128.09,128.22,15844.0,103.236,103.3247,103.2199,103.3247,15844.0
2015-06-26 14:40:00,128.23,128.23,128.01,128.14,14924.0,103.3327,103.3327,103.1554,103.2602,14924.0
2015-06-26 14:50:00,128.13,128.22,128.1,128.15,24087.0,103.2521,103.3247,103.228,103.2683,24087.0
2015-06-26 15:00:00,128.16,128.53,128.16,128.52,22623.0,103.2763,103.5745,103.2763,103.5664,22623.0
2015-06-26 15:10:00,128.52,128.54,128.32,128.42,18033.0,103.5664,103.5825,103.4053,103.4858,18033.0
2015-06-26 15:20:00,128.45,128.46,128.28,128.43,50294.0,103.51,103.5181,103.373,103.4939,50294.0
2015-06-26 15:30:00,128.42,128.45,128.12,128.12,58422.0,103.4858,103.51,103.2441,103.2441,58422.0
2015-06-26 15:40:00,128.12,128.31,128.12,128.16,86911.0,103.2441,103.3972,103.2441,103.2763,86911.0
2015-06-26 15:50:00,128.19,128.44,128.13,128.36,160003.0,103.3005,103.502,103.2521,103.4375,160003.0
2015-06-29 09:30:00,126.77,126.96,126.38,126.7,37656.0,102.1562,102.3093,101.8419,102.0998,37656.0
2015-06-29 09:40:00,126.67,126.85,126.21,126.62,15965.0,102.0756,102.2207,101.7049,102.0353,15965.0
2015-06-29 09:50:00,126.64,126.74,126.16,126.23,13985.0,102.0514,102.132,101.6646,101.7211,13985.0
2015-06-29 10:00:00,126.28,126.61,126.25,126.3,9335.0,101.7613,102.0273,101.7372,101.7775,9335.0
2015-06-29 10:10:00,126.3,126.34,126.01,126.06,16676.0,101.7775,101.8097,101.5438,101.5841,16676.0
2015-06-29 10:20:00,126.0,126.0,125.65,125.68,24966.0,101.5357,101.5357,101.2537,101.2778,24966.0
2015-06-29 10:30:00,125.64,125.84,125.57,125.73,16673.0,101.2456,101.4068,101.1892,101.3181,16673.0
2015-06-29 10:40:00,125.69,125.8,125.58,125.67,17537.0,101.2859,101.3745,101.1973,101.2698,17537.0
2015-06-29 10:50:00,125.66,125.73,125.31,125.39,18218.0,101.2617,101.3181,100.9797,101.0442,18218.0
2015-06-29 11:00:00,125.37,125.46,125.24,125.33,13972.0,101.028,101.1006,100.9233,100.9958,13972.0
2015-06-29 11:10:00,125.35,125.49,125.24,125.4,12645.0,101.0119,101.1247,100.9233,101.0522,12645.0
2015-06-29 11:20:00,125.38,125.68,125.38,125.6,113099.0,101.0361,101.2778,101.0361,101.2134,113099.0
2015-06-29 11:30:00,125.62,125.62,125.35,125.37,73455.0,101.2295,101.2295,101.0119,101.028,73455.0
2015-06-29 11:40:00,125.35,125.42,125.22,125.38,73289.0,101.0119,101.0683,100.9072,101.0361,73289.0
2015-06-29 11:50:00,125.41,125.48,125.27,125.4,21323.0,101.0603,101.1167,100.9474,101.0522,21323.0
2015-06-29 12:00:00,125.38,125.47,125.26,125.45,18012.0,101.0361,101.1086,100.9394,101.0925,18012.0
2015-06-29 12:10:00,125.46,125.51,125.1,125.1,19052.0,101.1006,101.1409,100.8105,100.8105,19052.0
2015-06-29 12:20:00,125.11,125.23,125.1,125.17,16051.0,100.8185,100.9152,100.8105,100.8669,16051.0
2015-06-29 12:30:00,125.15,125.25,124.95,125.0,15907.0,100.8507,100.9313,100.6896,100.7299,15907.0
2015-06-29 12:40:00,125.0,125.12,125.0,125.1,9915.0,100.7299,100.8266,100.7299,100.8105,9915.0
2015-06-29 12:50:00,125.09,125.13,125.0,125.09,14581.0,100.8024,100.8346,100.7299,100.8024,14581.0
2015-06-29 13:00:00,125.08,125.08,124.96,125.0,16692.0,100.7943,100.7943,100.6976,100.7299,16692.0
2015-06-29 13:10:00,125.0,125.02,124.86,124.97,14217.0,100.7299,100.746,100.6171,100.7057,14217.0
2015-06-29 13:20:00,124.97,125.11,124.97,125.05,17253.0,100.7057,100.8185,100.7057,100.7702,17253.0
2015-06-29 13:30:00,125.03,125.19,125.01,125.11,23189.0,100.754,100.883,100.7379,100.8185,23189.0
2015-06-29 13:40:00,125.09,125.11,124.92,124.95,14194.0,100.8024,100.8185,100.6654,100.6896,14194.0
2015-06-29 13:50:00,124.93,124.97,124.8,124.88,9539.0,100.6735,100.7057,100.5687,100.6332,9539.0
2015-06-29 14:00:00,124.89,124.9,124.7,124.72,10165.0,100.6412,100.6493,100.4881,100.5042,10165.0
2015-06-29 14:10:00,124.73,124.78,124.58,124.62,20244.0,100.5123,100.5526,100.3914,100.4237,20244.0
2015-06-29 14:20:00,124.61,124.63,124.45,124.49,20265.0,100.4156,100.4317,100.2867,100.3189,20265.0
2015-06-29 14:30:00,124.47,124.59,124.3,124.57,11779.0,100.3028,100.3995,100.1658,100.3834,11779.0
2015-06-29 14:40:00,124.54,124.74,124.5,124.56,38371.0,100.3592,100.5204,100.327,100.3753,38371.0
2015-06-29 14:50:00,124.54,124.65,124.48,124.48,49599.0,100.3592,100.4478,100.3108,100.3108,49599.0
2015-06-29 15:00:00,124.48,124.56,124.29,124.34,22845.0,100.3108,100.3753,100.1577,100.198,22845.0
2015-06-29 15:10:00,124.31,124.46,124.18,124.27,31660.0,100.1738,100.2947,100.0691,100.1416,31660.0
2015-06-29 15:20:00,124.27,124.36,124.16,124.19,76337.0,100.1416,100.2141,100.053,100.0771,76337.0
2015-06-29 15:30:00,124.2,124.2,123.98,124.07,57795.0,100.0852,100.0852,99.9079,99.9804,57795.0
2015-06-29 15:40:00,124.06,124.08,123.67,123.88,123815.0,99.9724,99.9885,99.6581,99.8273,123815.0
2015-06-29 15:50:00,123.85,124.03,123.73,123.8,83808.0,99.8032,99.9482,99.7065,99.7629,83808.0
2015-06-30 09:30:00,125.08,125.62,124.12,125.03,55927.0,100.7943,101.2295,100.0207,100.754,55927.0
2015-06-30 09:40:00,124.94,125.07,124.6,124.71,26449.0,100.6815,100.7863,100.4075,100.4962,26449.0
2015-06-30 09:50:00,124.75,125.11,124.61,124.65,34801.0,100.5284,100.8185,100.4156,100.4478,34801.0
2015-06-30 10:00:00,124.58,124.92,124.58,124.81,17910.0,100.3914,100.6654,100.3914,100.5768,17910.0
2015-06-30 10:10:00,124.76,124.97,124.65,124.82,27270.0,100.5365,100.7057,100.4478,100.5848,27270.0
2015-06-30 10:20:00,124.82,125.08,124.66,125.01,21340.0,100.5848,100.7943,100.4559,100.7379,21340.0
2015-06-30 10:30:00,124.94,124.94,124.63,124.69,14962.0,100.6815,100.6815,100.4317,100.4801,14962.0
2015-06-30 10:40:00,124.73,124.88,124.57,124.58,25850.0,100.5123,100.6332,100.3834,100.3914,25850.0
2015-06-30 10:50:00,124.58,124.95,124.44,124.71,23762.0,100.3914,100.6896,100.2786,100.4962,23762.0
2015-06-30 11:00:00,124.75,124.88,124.63,124.64,15586.0,100.5284,100.6332,100.4317,100.4398,15586.0
2015-06-30 11:10:00,124.69,124.96,124.55,124.86,12772.0,100.4801,100.6976,100.3672,100.6171,12772.0
2015-06-30 11:20:00,124.82,124.88,124.45,124.45,16191.0,100.5848,100.6332,100.2867,100.2867,16191.0
2015-06-30 11:30:00,124.49,124.52,124.16,124.32,17221.0,100.3189,100.3431,100.053,100.1819,17221.0
2015-06-30 11:40:00,124.36,124.4,124.2,124.36,12191.0,100.2141,100.2464,100.0852,100.2141,12191.0
2015-06-30 11:50:00,124.33,124.37,124.09,124.12,13177.0,100.19,100.2222,99.9966,100.0207,13177.0
2015-06-30 12:00:00,124.15,124.43,124.14,124.43,21345.0,100.0449,100.2705,100.0369,100.2705,21345.0
2015-06-30 12:10:00,124.44,124.48,124.27,124.34,11827.0,100.2786,100.3108,100.1416,100.198,11827.0
2015-06-30 12:20:00,124.34,124.34,124.09,124.17,38616.0,100.198,100.198,99.9966,100.061,38616.0
2015-06-30 12:30:00,124.18,124.32,124.14,124.28,27858.0,100.0691,100.1819,100.0369,100.1497,27858.0
2015-06-30 12:40:00,124.29,124.39,124.26,124.36,11196.0,100.1577,100.2383,100.1336,100.2141,11196.0
2015-06-30 12:50:00,124.39,124.45,124.24,124.3,18908.0,100.2383,100.2867,100.1174,100.1658,18908.0
2015-06-30 13:00:00,124.29,124.55,124.26,124.49,18942.0,100.1577,100.3672,100.1336,100.3189,18942.0
2015-06-30 13:10:00,124.56,124.72,124.56,124.71,17886.0,100.3753,100.5042,100.3753,100.4962,17886.0
2015-06-30 13:20:00,124.72,124.99,124.67,124.92,21855.0,100.5042,100.7218,100.4639,100.6654,21855.0
2015-06-30 13:30:00,124.95,125.09,124.85,125.08,11487.0,100.6896,100.8024,100.609,100.7943,11487.0
2015-06-30 13:40:00,125.02,125.18,124.99,125.11,18133.0,100.746,100.8749,100.7218,100.8185,18133.0
2015-06-30 13:50:00,125.15,125.42,125.15,125.34,19997.0,100.8507,101.0683,100.8507,101.0039,19997.0
2015-06-30 14:00:00,125.36,125.74,125.33,125.63,26016.0,101.02,101.3262,100.9958,101.2376,26016.0
2015-06-30 14:10:00,125.64,125.74,125.58,125.61,9424.0,101.2456,101.3262,101.1973,101.2214,9424.0
2015-06-30 14:20:00,125.64,125.7,125.34,125.39,19292.0,101.2456,101.294,101.0039,101.0442,19292.0
2015-06-30 14:30:00,125.43,125.57,125.34,125.49,29676.0,101.0764,101.1892,101.0039,101.1247,29676.0
2015-06-30 14:40:00,125.47,125.58,125.42,125.57,28318.0,101.1086,101.1973,101.0683,101.1892,28318.0
2015-06-30 14:50:00,125.55,125.57,125.4,125.41,40916.0,101.1731,101.1892,101.0522,101.0603,40916.0
2015-06-30 15:00:00,125.41,125.51,125.26,125.28,55253.0,101.0603,101.1409,100.9394,100.9555,55253.0
2015-06-30 15:10:00,125.3,125.36,125.11,125.26,25948.0,100.9716,101.02,100.8185,100.9394,25948.0
2015-06-30 15:20:00,125.25,125.35,125.21,125.29,42687.0,100.9313,101.0119,100.8991,100.9636,42687.0
2015-06-30 15:30:00,125.27,125.47,125.23,125.29,38750.0,100.9474,101.1086,100.9152,100.9636,38750.0
2015-06-30 15:40:00,125.29,125.29,125.07,125.2,62287.0,100.9636,100.9636,100.7863,100.891,62287.0
2015-06-30 15:50:00,125.2,125.29,124.93,124.93,109960.0,100.891,100.9636,100.6735,100.6735,109960.0
2015-07-01 09:30:00,126.99,127.63,126.32,126.64,31826.0,102.3335,102.8492,101.7936,102.0514,31826.0
2015-07-01 09:40:00,126.64,126.98,126.23,126.71,22920.0,102.0514,102.3254,101.7211,102.1079,22920.0
2015-07-01 09:50:00,126.64,126.87,126.54,126.86,12841.0,102.0514,102.2368,101.9709,102.2287,12841.0
2015-07-01 10:00:00,126.88,126.9,126.55,126.65,14245.0,102.2449,102.261,101.9789,102.0595,14245.0
2015-07-01 10:10:00,126.65,126.71,126.46,126.52,17310.0,102.0595,102.1079,101.9064,101.9547,17310.0
2015-07-01 10:20:00,126.56,126.81,126.54,126.73,10545.0,101.987,102.1884,101.9709,102.124,10545.0
2015-07-01 10:30:00,126.79,126.79,126.23,126.23,15768.0,102.1723,102.1723,101.7211,101.7211,15768.0
2015-07-01 10:40:00,126.29,126.41,126.15,126.15,24890.0,101.7694,101.8661,101.6566,101.6566,24890.0
2015-07-01 10:50:00,126.09,126.3,125.99,126.27,12608.0,101.6082,101.7775,101.5277,101.7533,12608.0
2015-07-01 11:00:00,126.3,126.33,126.14,126.26,11018.0,101.7775,101.8016,101.6485,101.7452,11018.0
2015-07-01 11:10:00,126.28,126.41,126.18,126.18,11497.0,101.7613,101.8661,101.6808,101.6808,11497.0
2015-07-01 11:20:00,126.2,126.38,126.14,126.32,12538.0,101.6969,101.8419,101.6485,101.7936,12538.0
2015-07-01 11:30:00,126.29,126.36,126.13,126.15,10953.0,101.7694,101.8258,101.6405,101.6566,10953.0
2015-07-01 11:40:00,126.14,126.31,126.06,126.31,13443.0,101.6485,101.7855,101.5841,101.7855,13443.0
2015-07-01 11:50:00,126.26,126.28,126.14,126.14,11968.0,101.7452,101.7613,101.6485,101.6485,11968.0
2015-07-01 12:00:00,126.11,126.29,126.07,126.11,9394.0,101.6244,101.7694,101.5921,101.6244,9394.0
2015-07-01 12:10:00,126.11,126.2,126.08,126.1,6787.0,101.6244,101.6969,101.6002,101.6163,6787.0
2015-07-01 12:20:00,126.12,126.12,125.95,126.03,8075.0,101.6324,101.6324,101.4954,101.5599,8075.0
2015-07-01 12:30:00,126.07,126.12,125.95,125.96,10299.0,101.5921,101.6324,101.4954,101.5035,10299.0
2015-07-01 12:40:00,125.95,126.01,125.72,125.82,14370.0,101.4954,101.5438,101.3101,101.3907,14370.0
2015-07-01 12:50:00,125.8,125.89,125.67,125.72,12191.0,101.3745,101.4471,101.2698,101.3101,12191.0
2015-07-01 13:00:00,125.74,125.86,125.61,125.76,15237.0,101.3262,101.4229,101.2214,101.3423,15237.0
2015-07-01 13:10:00,125.76,125.99,125.76,125.97,13907.0,101.3423,101.5277,101.3423,101.5115,13907.0
2015-07-01 13:20:00,126.01,126.17,125.85,125.87,15900.0,101.5438,101.6727,101.4148,101.431,15900.0
2015-07-01 13:30:00,125.86,126.0,125.85,125.9,13022.0,101.4229,101.5357,101.4148,101.4551,13022.0
2015-07-01 13:40:00,125.89,126.16,125.88,126.11,33656.0,101.4471,101.6646,101.439,101.6244,33656.0
2015-07-01 13:50:00,126.14,126.22,125.84,125.84,19728.0,101.6485,101.713,101.4068,101.4068,19728.0
2015-07-01 14:00:00,125.85,125.88,125.65,125.66,28439.0,101.4148,101.439,101.2537,101.2617,28439.0
2015-07-01 14:10:00,125.64,125.75,125.55,125.66,15920.0,101.2456,101.3343,101.1731,101.2617,15920.0
2015-07-01 14:20:00,125.68,125.71,125.55,125.68,14247.0,101.2778,101.302,101.1731,101.2778,14247.0
2015-07-01 14:30:00,125.68,125.68,125.46,125.57,36787.0,101.2778,101.2778,101.1006,101.1892,36787.0
2015-07-01 14:40:00,125.57,125.7,125.48,125.56,22889.0,101.1892,101.294,101.1167,101.1811,22889.0
2015-07-01 14:50:00,125.56,125.64,125.44,125.55,26479.0,101.1811,101.2456,101.0844,101.1731,26479.0
2015-07-01 15:00:00,125.56,125.7,125.55,125.57,50302.0,101.1811,101.294,101.1731,101.1892,50302.0
2015-07-01 15:10:00,125.58,125.69,125.56,125.67,44628.0,101.1973,101.2859,101.1811,101.2698,44628.0
2015-07-01 15:20:00,125.64,125.94,125.63,125.93,53134.0,101.2456,101.4874,101.2376,101.4793,53134.0
2015-07-01 15:30:00,125.96,125.99,125.75,125.84,17891.0,101.5035,101.5277,101.3343,101.4068,17891.0
2015-07-01 15:40:00,125.88,125.97,125.73,125.92,28781.0,101.439,101.5115,101.3181,101.4712,28781.0
2015-07-01 15:50:00,125.92,126.22,125.89,126.18,68520.0,101.4712,101.713,101.4471,101.6808,68520.0
2015-07-02 09:30:00,125.98,126.57,125.8,126.26,26046.0,101.5196,101.995,101.3745,101.7452,26046.0
2015-07-02 09:40:00,126.19,126.4,125.98,126.13,12774.0,101.6888,101.858,101.5196,101.6405,12774.0
2015-07-02 09:50:00,126.13,126.16,125.8,125.92,17808.0,101.6405,101.6646,101.3745,101.4712,17808.0
2015-07-02 10:00:00,125.87,125.89,125.64,125.65,34089.0,101.431,101.4471,101.2456,101.2537,34089.0
2015-07-02 10:10:00,125.67,125.99,125.67,125.95,27546.0,101.2698,101.5277,101.2698,101.4954,27546.0
2015-07-02 10:20:00,125.93,126.03,125.85,125.99,21123.0,101.4793,101.5599,101.4148,101.5277,21123.0
2015-07-02 10:30:00,125.99,126.05,125.57,125.57,65664.0,101.5277,101.576,101.1892,101.1892,65664.0
2015-07-02 10:40:00,125.57,125.87,125.55,125.73,25107.0,101.1892,101.431,101.1731,101.3181,25107.0
2015-07-02 10:50:00,125.65,125.79,125.56,125.65,31165.0,101.2537,101.3665,101.1811,101.2537,31165.0
2015-07-02 11:00:00,125.66,125.66,125.27,125.3,31716.0,101.2617,101.2617,100.9474,100.9716,31716.0
2015-07-02 11:10:00,125.3,125.34,125.17,125.31,30506.0,100.9716,101.0039,100.8669,100.9797,30506.0
2015-07-02 11:20:00,125.29,125.36,125.16,125.18,40391.0,100.9636,101.02,100.8588,100.8749,40391.0
2015-07-02 11:30:00,125.2,125.51,125.19,125.45,11107.0,100.891,101.1409,100.883,101.0925,11107.0
2015-07-02 11:40:00,125.4,125.55,125.39,125.55,17059.0,101.0522,101.1731,101.0442,101.1731,17059.0
2015-07-02 11:50:00,125.55,125.55,125.22,125.42,12416.0,101.1731,101.1731,100.9072,101.0683,12416.0
2015-07-02 12:00:00,125.43,125.49,125.3,125.4,21521.0,101.0764,101.1247,100.9716,101.0522,21521.0
2015-07-02 12:10:00,125.39,125.48,125.32,125.32,57386.0,101.0442,101.1167,100.9877,100.9877,57386.0
2015-07-02 12:20:00,125.3,125.36,125.11,125.17,28715.0,100.9716,101.02,100.8185,100.8669,28715.0
2015-07-02 12:30:00,125.15,125.18,125.05,125.07,6531.0,100.8507,100.8749,100.7702,100.7863,6531.0
2015-07-02 12:40:00,125.06,125.16,124.99,125.04,8000.0,100.7782,100.8588,100.7218,100.7621,8000.0
2015-07-02 12:50:00,125.05,125.06,124.84,124.86,14260.0,100.7702,100.7782,100.6009,100.6171,14260.0
2015-07-02 13:00:00,124.88,124.92,124.76,124.86,10408.0,100.6332,100.6654,100.5365,100.6171,10408.0
2015-07-02 13:10:00,124.85,124.86,124.66,124.66,15864.0,100.609,100.6171,100.4559,100.4559,15864.0
2015-07-02 13:20:00,124.69,124.74,124.65,124.65,11314.0,100.4801,100.5204,100.4478,100.4478,11314.0
2015-07-02 13:30:00,124.69,124.8,124.67,124.78,34934.0,100.4801,100.5687,100.4639,100.5526,34934.0
2015-07-02 13:40:00,124.77,124.95,124.77,124.9,19877.0,100.5445,100.6896,100.5445,100.6493,19877.0
2015-07-02 13:50:00,124.9,124.95,124.76,124.88,30114.0,100.6493,100.6896,100.5365,100.6332,30114.0
2015-07-02 14:00:00,124.88,124.91,124.75,124.84,23557.0,100.6332,100.6573,100.5284,100.6009,23557.0
2015-07-02 14:10:00,124.87,124.9,124.61,124.61,13680.0,100.6251,100.6493,100.4156,100.4156,13680.0
2015-07-02 14:20:00,124.66,124.78,124.63,124.75,19072.0,100.4559,100.5526,100.4317,100.5284,19072.0
2015-07-02 14:30:00,124.77,125.03,124.74,125.02,19108.0,100.5445,100.754,100.5204,100.746,19108.0
2015-07-02 14:40:00,124.97,125.13,124.96,125.12,23579.0,100.7057,100.8346,100.6976,100.8266,23579.0
2015-07-02 14:50:00,125.11,125.29,124.99,125.23,32170.0,100.8185,100.9636,100.7218,100.9152,32170.0
2015-07-02 15:00:00,125.24,125.27,125.05,125.08,13668.0,100.9233,100.9474,100.7702,100.7943,13668.0
2015-07-02 15:10:00,125.09,125.17,125.06,125.1,18133.0,100.8024,100.8669,100.7782,100.8105,18133.0
2015-07-02 15:20:00,125.1,125.35,125.1,125.34,24637.0,100.8105,101.0119,100.8105,101.0039,24637.0
2015-07-02 15:30:00,125.34,125.34,124.97,125.0,29925.0,101.0039,101.0039,100.7057,100.7299,29925.0
2015-07-02 15:40:00,124.98,125.27,124.91,125.23,40602.0,100.7138,100.9474,100.6573,100.9152,40602.0
2015-07-02 15:50:00,125.23,125.39,125.19,125.19,68463.0,100.9152,101.0442,100.883,100.883,68463.0
2015-07-06 09:30:00,123.45,123.68,123.01,123.39,32006.0,99.4808,99.6662,99.1263,99.4325,32006.0
2015-07-06 09:40:00,123.34,123.68,123.31,123.55,25317.0,99.3922,99.6662,99.368,99.5614,25317.0
2015-07-06 09:50:00,123.49,123.93,123.45,123.52,63234.0,99.5131,99.8676,99.4808,99.5372,63234.0
2015-07-06 10:00:00,123.46,123.56,123.19,123.34,25473.0,99.4889,99.5695,99.2713,99.3922,25473.0
2015-07-06 10:10:00,123.34,123.82,123.31,123.76,25528.0,99.3922,99.779,99.368,99.7306,25528.0
2015-07-06 10:20:00,123.8,124.05,123.77,124.0,27177.0,99.7629,99.9643,99.7387,99.924,27177.0
2015-07-06 10:30:00,124.03,124.14,123.95,124.08,20207.0,99.9482,100.0369,99.8837,99.9885,20207.0
2015-07-06 10:40:00,124.12,124.77,124.11,124.68,14233.0,100.0207,100.5445,100.0127,100.472,14233.0
2015-07-06 10:50:00,124.59,124.59,124.23,124.23,11842.0,100.3995,100.3995,100.1094,100.1094,11842.0
2015-07-06 11:00:00,124.23,124.35,124.16,124.19,12424.0,100.1094,100.2061,100.053,100.0771,12424.0
2015-07-06 11:10:00,124.18,124.18,123.96,123.98,10961.0,100.0691,100.0691,99.8918,99.9079,10961.0
2015-07-06 11:20:00,124.0,124.03,123.78,123.86,12543.0,99.924,99.9482,99.7467,99.8112,12543.0
2015-07-06 11:30:00,123.84,124.02,123.77,123.95,18635.0,99.7951,99.9402,99.7387,99.8837,18635.0
2015-07-06 11:40:00,123.93,123.95,123.8,123.95,18970.0,99.8676,99.8837,99.7629,99.8837,18970.0
2015-07-06 11:50:00,123.93,124.1,123.87,124.06,9740.0,99.8676,100.0046,99.8193,99.9724,9740.0
2015-07-06 12:00:00,124.05,124.05,123.85,123.87,15333.0,99.9643,99.9643,99.8032,99.8193,15333.0
2015-07-06 12:10:00,123.89,123.91,123.8,123.85,23746.0,99.8354,99.8515,99.7629,99.8032,23746.0
2015-07-06 12:20:00,123.87,124.01,123.86,123.91,11924.0,99.8193,99.9321,99.8112,99.8515,11924.0
2015-07-06 12:30:00,123.91,123.92,123.66,123.66,16560.0,99.8515,99.8596,99.65,99.65,16560.0
2015-07-06 12:40:00,123.64,123.83,123.63,123.83,5737.0,99.6339,99.787,99.6259,99.787,5737.0
2015-07-06 12:50:00,123.8,123.82,123.72,123.8,5480.0,99.7629,99.779,99.6984,99.7629,5480.0
2015-07-06 13:00:00,123.82,123.84,123.78,123.83,10058.0,99.779,99.7951,99.7467,99.787,10058.0
2015-07-06 13:10:00,123.83,123.84,123.49,123.52,52042.0,99.787,99.7951,99.5131,99.5372,52042.0
2015-07-06 13:20:00,123.51,123.52,123.37,123.38,95192.0,99.5292,99.5372,99.4164,99.4244,95192.0
2015-07-06 13:30:00,123.39,123.39,123.23,123.34,9348.0,99.4325,99.4325,99.3035,99.3922,9348.0
2015-07-06 13:40:00,123.33,123.33,123.07,123.28,26002.0,99.3841,99.3841,99.1746,99.3438,26002.0
2015-07-06 13:50:00,123.26,123.31,123.18,123.2,15975.0,99.3277,99.368,99.2632,99.2794,15975.0
2015-07-06 14:00:00,123.19,123.21,123.03,123.16,21836.0,99.2713,99.2874,99.1424,99.2471,21836.0
2015-07-06 14:10:00,123.15,123.37,123.11,123.25,13975.0,99.2391,99.4164,99.2068,99.3197,13975.0
2015-07-06 14:20:00,123.31,123.34,122.97,122.97,17053.0,99.368,99.3922,99.094,99.094,17053.0
2015-07-06 14:30:00,122.95,123.09,122.93,123.05,21987.0,99.0779,99.1907,99.0618,99.1585,21987.0
2015-07-06 14:40:00,123.07,123.21,122.83,123.19,19660.0,99.1746,99.2874,98.9812,99.2713,19660.0
2015-07-06 14:50:00,123.21,123.21,122.95,122.96,23038.0,99.2874,99.2874,99.0779,99.086,23038.0
2015-07-06 15:00:00,122.95,123.04,122.86,122.93,45729.0,99.0779,99.1504,99.0054,99.0618,45729.0
2015-07-06 15:10:00,122.93,123.1,122.89,123.02,71031.0,99.0618,99.1988,99.0296,99.1343,71031.0
2015-07-06 15:20:00,123.04,123.26,123.03,123.24,44256.0,99.1504,99.3277,99.1424,99.3116,44256.0
2015-07-06 15:30:00,123.24,123.51,123.2,123.42,67028.0,99.3116,99.5292,99.2794,99.4566,67028.0
2015-07-06 15:40:00,123.41,123.45,123.24,123.41,51889.0,99.4486,99.4808,99.3116,99.4486,51889.0
2015-07-06 15:50:00,123.41,123.66,123.41,123.66,105824.0,99.4486,99.65,99.4486,99.65,105824.0
2015-07-07 09:30:00,123.63,123.92,122.85,122.99,33445.0,99.6259,99.8596,98.9973,99.1101,33445.0
2015-07-07 09:40:00,122.94,123.1,122.69,123.03,17642.0,99.0698,99.1988,98.8684,99.1424,17642.0
2015-07-07 09:50:00,122.96,123.15,122.38,122.39,19314.0,99.086,99.2391,98.6186,98.6266,19314.0
2015-07-07 10:00:00,122.45,122.7,122.03,122.07,23469.0,98.675,98.8764,98.3365,98.3688,23469.0
2015-07-07 10:10:00,122.09,122.25,121.9,122.11,30681.0,98.3849,98.5138,98.2318,98.401,30681.0
2015-07-07 10:20:00,122.11,122.11,121.65,121.8,25311.0,98.401,98.401,98.0303,98.1512,25311.0
2015-07-07 10:30:00,121.76,121.78,121.37,121.42,23557.0,98.119,98.1351,97.8047,97.845,23557.0
2015-07-07 10:40:00,121.44,121.5,121.16,121.47,56671.0,97.8611,97.9094,97.6355,97.8853,56671.0
2015-07-07 10:50:00,121.48,121.68,121.41,121.53,27435.0,97.8933,98.0545,97.8369,97.9336,27435.0
2015-07-07 11:00:00,121.53,121.53,121.31,121.41,25055.0,97.9336,97.9336,97.7563,97.8369,25055.0
2015-07-07 11:10:00,121.44,121.81,121.44,121.77,32400.0,97.8611,98.1592,97.8611,98.127,32400.0
2015-07-07 11:20:00,121.78,121.82,121.4,121.44,41533.0,98.1351,98.1673,97.8289,97.8611,41533.0
2015-07-07 11:30:00,121.41,121.5,121.2,121.42,16060.0,97.8369,97.9094,97.6677,97.845,16060.0
2015-07-07 11:40:00,121.41,121.83,121.36,121.82,11003.0,97.8369,98.1754,97.7966,98.1673,11003.0
2015-07-07 11:50:00,121.82,122.3,121.66,122.12,16947.0,98.1673,98.5541,98.0384,98.4091,16947.0
2015-07-07 12:00:00,122.05,122.11,121.9,121.98,15495.0,98.3526,98.401,98.2318,98.2962,15495.0
2015-07-07 12:10:00,122.01,122.01,121.81,121.92,4811.0,98.3204,98.3204,98.1592,98.2479,4811.0
2015-07-07 12:20:00,121.98,122.05,121.84,121.99,16304.0,98.2962,98.3526,98.1834,98.3043,16304.0
2015-07-07 12:30:00,122.0,122.16,121.94,122.16,23676.0,98.3124,98.4413,98.264,98.4413,23676.0
2015-07-07 12:40:00,122.16,122.22,122.0,122.19,23667.0,98.4413,98.4896,98.3124,98.4655,23667.0
2015-07-07 12:50:00,122.2,122.63,122.2,122.53,18207.0,98.4735,98.82,98.4735,98.7395,18207.0
2015-07-07 13:00:00,122.56,122.58,122.32,122.51,12694.0,98.7636,98.7797,98.5702,98.7233,12694.0
2015-07-07 13:10:00,122.51,122.97,122.51,122.68,32047.0,98.7233,99.094,98.7233,98.8603,32047.0
2015-07-07 13:20:00,122.72,122.76,122.59,122.72,24939.0,98.8926,98.9248,98.7878,98.8926,24939.0
2015-07-07 13:30:00,122.72,122.75,122.45,122.55,22270.0,98.8926,98.9167,98.675,98.7556,22270.0
2015-07-07 13:40:00,122.56,122.78,122.41,122.63,13400.0,98.7636,98.9409,98.6427,98.82,13400.0
2015-07-07 13:50:00,122.71,122.72,122.53,122.66,11096.0,98.8845,98.8926,98.7395,98.8442,11096.0
2015-07-07 14:00:00,122.68,122.74,122.44,122.61,9656.0,98.8603,98.9087,98.6669,98.8039,9656.0
2015-07-07 14:10:00,122.56,122.8,122.33,122.36,32278.0,98.7636,98.957,98.5783,98.6025,32278.0
2015-07-07 14:20:00,122.43,122.51,122.21,122.41,13796.0,98.6589,98.7233,98.4816,98.6427,13796.0
2015-07-07 14:30:00,122.42,122.64,122.4,122.6,12019.0,98.6508,98.8281,98.6347,98.7959,12019.0
2015-07-07 14:40:00,122.65,123.11,122.57,122.97,37229.0,98.8362,99.2068,98.7717,99.094,37229.0
2015-07-07 14:50:00,122.94,123.42,122.89,123.31,27846.0,99.0698,99.4566,99.0296,99.368,27846.0
2015-07-07 15:00:00,123.35,123.46,123.16,123.27,26064.0,99.4002,99.4889,99.2471,99.3358,26064.0
2015-07-07 15:10:00,123.26,123.48,123.11,123.48,28502.0,99.3277,99.505,99.2068,99.505,28502.0
2015-07-07 15:20:00,123.42,123.67,123.32,123.5,29144.0,99.4566,99.6581,99.3761,99.5211,29144.0
2015-07-07 15:30:00,123.6,123.86,123.55,123.7,21517.0,99.6017,99.8112,99.5614,99.6823,21517.0
2015-07-07 15:40:00,123.67,123.74,123.54,123.74,42672.0,99.6581,99.7145,99.5533,99.7145,42672.0
2015-07-07 15:50:00,123.75,123.97,123.69,123.86,103910.0,99.7226,99.8999,99.6742,99.8112,103910.0
2015-07-08 09:30:00,122.76,123.11,121.55,123.1,19446.0,98.9248,99.2068,97.9497,99.1988,19446.0
2015-07-08 09:40:00,123.12,123.12,122.18,122.22,17569.0,99.2149,99.2149,98.4574,98.4896,17569.0
2015-07-08 09:50:00,122.21,122.69,122.11,122.61,15762.0,98.4816,98.8684,98.401,98.8039,15762.0
2015-07-08 10:00:00,122.53,122.67,122.32,122.58,29140.0,98.7395,98.8523,98.5702,98.7797,29140.0
2015-07-08 10:10:00,122.56,122.81,122.47,122.81,43749.0,98.7636,98.9651,98.6911,98.9651,43749.0
2015-07-08 10:20:00,122.75,123.09,122.65,123.05,63194.0,98.9167,99.1907,98.8362,99.1585,63194.0
2015-07-08 10:30:00,122.99,123.16,122.81,123.03,106383.0,99.1101,99.2471,98.9651,99.1424,106383.0
2015-07-08 10:40:00,123.02,123.17,122.89,123.01,36250.0,99.1343,99.2552,99.0296,99.1263,36250.0
2015-07-08 10:50:00,123.04,123.4,123.04,123.4,17393.0,99.1504,99.4405,99.1504,99.4405,17393.0
2015-07-08 11:00:00,123.3,123.48,123.16,123.37,113193.0,99.3599,99.505,99.2471,99.4164,113193.0
2015-07-08 11:10:00,123.37,123.41,123.01,123.18,25024.0,99.4164,99.4486,99.1263,99.2632,25024.0
2015-07-08 11:20:00,123.16,123.24,123.1,123.17,17046.0,99.2471,99.3116,99.1988,99.2552,17046.0
2015-07-08 11:30:00,123.17,123.3,123.15,123.25,48665.0,99.2552,99.3599,99.2391,99.3197,48665.0
2015-07-08 11:40:00,123.24,123.25,123.08,123.08,21071.0,99.3116,99.3197,99.1827,99.1827,21071.0
2015-07-08 11:50:00,123.09,123.14,122.76,122.97,31172.0,99.1907,99.231,98.9248,99.094,31172.0
2015-07-08 12:00:00,122.98,123.19,122.94,123.08,38990.0,99.1021,99.2713,99.0698,99.1827,38990.0
2015-07-08 12:10:00,123.06,123.06,122.89,123.04,22167.0,99.1665,99.1665,99.0296,99.1504,22167.0
2015-07-08 12:20:00,123.12,123.2,122.92,123.09,9201.0,99.2149,99.2794,99.0537,99.1907,9201.0
2015-07-08 12:30:00,123.07,123.1,122.91,122.99,16524.0,99.1746,99.1988,99.0457,99.1101,16524.0
2015-07-08 12:40:00,123.06,123.14,122.97,123.03,10175.0,99.1665,99.231,99.094,99.1424,10175.0
2015-07-08 12:50:00,123.02,123.25,122.87,123.24,21800.0,99.1343,99.3197,99.0134,99.3116,21800.0
2015-07-08 13:00:00,123.22,123.3,122.98,123.06,8999.0,99.2955,99.3599,99.1021,99.1665,8999.0
2015-07-08 13:10:00,123.02,123.35,123.01,123.25,13584.0,99.1343,99.4002,99.1263,99.3197,13584.0
2015-07-08 13:20:00,123.25,123.27,123.12,123.24,13090.0,99.3197,99.3358,99.2149,99.3116,13090.0
2015-07-08 13:30:00,123.27,123.28,123.14,123.16,16036.0,99.3358,99.3438,99.231,99.2471,16036.0
2015-07-08 13:40:00,123.19,123.23,123.1,123.16,20330.0,99.2713,99.3035,99.1988,99.2471,20330.0
2015-07-08 13:50:00,123.17,123.31,123.06,123.22,11597.0,99.2552,99.368,99.1665,99.2955,11597.0
2015-07-08 14:00:00,123.11,123.18,122.95,123.09,34005.0,99.2068,99.2632,99.0779,99.1907,34005.0
2015-07-08 14:10:00,123.12,123.18,122.91,122.96,34645.0,99.2149,99.2632,99.0457,99.086,34645.0
2015-07-08 14:20:00,122.95,123.04,122.86,123.02,33207.0,99.0779,99.1504,99.0054,99.1343,33207.0
2015-07-08 14:30:00,123.02,123.02,122.72,122.77,50953.0,99.1343,99.1343,98.8926,98.9329,50953.0
2015-07-08 14:40:00,122.75,122.79,122.13,122.13,37898.0,98.9167,98.949,98.4171,98.4171,37898.0
2015-07-08 14:50:00,122.13,122.52,121.98,122.08,27586.0,98.4171,98.7314,98.2962,98.3768,27586.0
2015-07-08 15:00:00,122.07,122.38,122.05,122.31,27130.0,98.3688,98.6186,98.3526,98.5622,27130.0
2015-07-08 15:10:00,122.31,122.62,122.21,122.26,39463.0,98.5622,98.812,98.4816,98.5219,39463.0
2015-07-08 15:20:00,122.26,122.31,121.95,121.96,28069.0,98.5219,98.5622,98.2721,98.2801,28069.0
2015-07-08 15:30:00,121.96,122.39,121.94,122.36,30005.0,98.2801,98.6266,98.264,98.6025,30005.0
2015-07-08 15:40:00,122.32,122.58,122.06,122.25,45145.0,98.5702,98.7797,98.3607,98.5138,45145.0
2015-07-08 15:50:00,122.24,122.24,121.96,122.01,86676.0,98.5058,98.5058,98.2801,98.3204,86676.0
2015-07-09 09:30:00,123.87,124.9,123.69,123.99,49031.0,99.8193,100.6493,99.6742,99.916,49031.0
2015-07-09 09:40:00,123.89,124.13,123.76,124.09,20463.0,99.8354,100.0288,99.7306,99.9966,20463.0
2015-07-09 09:50:00,124.09,124.23,123.78,123.93,18128.0,99.9966,100.1094,99.7467,99.8676,18128.0
2015-07-09 10:00:00,123.94,124.02,123.6,123.66,11694.0,99.8757,99.9402,99.6017,99.65,11694.0
2015-07-09 10:10:00,123.66,123.84,123.62,123.76,8236.0,99.65,99.7951,99.6178,99.7306,8236.0
2015-07-09 10:20:00,123.73,123.74,123.15,123.15,14463.0,99.7065,99.7145,99.2391,99.2391,14463.0
2015-07-09 10:30:00,123.22,123.38,123.21,123.24,16358.0,99.2955,99.4244,99.2874,99.3116,16358.0
2015-07-09 10:40:00,123.24,123.3,123.1,123.21,40192.0,99.3116,99.3599,99.1988,99.2874,40192.0
2015-07-09 10:50:00,123.23,123.45,123.15,123.44,9959.0,99.3035,99.4808,99.2391,99.4728,9959.0
2015-07-09 11:00:00,123.58,123.63,123.4,123.62,8097.0,99.5856,99.6259,99.4405,99.6178,8097.0
2015-07-09 11:10:00,123.69,123.82,123.52,123.54,6138.0,99.6742,99.779,99.5372,99.5533,6138.0
2015-07-09 11:20:00,123.51,123.51,123.29,123.34,10779.0,99.5292,99.5292,99.3519,99.3922,10779.0
2015-07-09 11:30:00,123.36,123.42,123.16,123.24,10666.0,99.4083,99.4566,99.2471,99.3116,10666.0
2015-07-09 11:40:00,123.21,123.3,123.13,123.16,19281.0,99.2874,99.3599,99.223,99.2471,19281.0
2015-07-09 11:50:00,123.21,123.21,122.98,122.98,7320.0,99.2874,99.2874,99.1021,99.1021,7320.0
2015-07-09 12:00:00,122.97,123.1,122.83,122.96,12032.0,99.094,99.1988,98.9812,99.086,12032.0
2015-07-09 12:10:00,123.0,123.0,122.83,122.85,12315.0,99.1182,99.1182,98.9812,98.9973,12315.0
2015-07-09 12:20:00,122.84,122.89,122.77,122.77,7204.0,98.9893,99.0296,98.9329,98.9329,7204.0
2015-07-09 12:30:00,122.75,122.9,122.58,122.6,12980.0,98.9167,99.0376,98.7797,98.7959,12980.0
2015-07-09 12:40:00,122.59,122.69,122.51,122.58,18778.0,98.7878,98.8684,98.7233,98.7797,18778.0
2015-07-09 12:50:00,122.56,122.73,122.56,122.67,11360.0,98.7636,98.9006,98.7636,98.8523,11360.0
2015-07-09 13:00:00,122.64,122.66,122.5,122.56,7948.0,98.8281,98.8442,98.7153,98.7636,7948.0
2015-07-09 13:10:00,122.58,122.67,122.53,122.54,4599.0,98.7797,98.8523,98.7395,98.7475,4599.0
2015-07-09 13:20:00,122.56,122.69,122.45,122.45,13845.0,98.7636,98.8684,98.675,98.675,13845.0
2015-07-09 13:30:00,122.45,122.91,122.45,122.91,16662.0,98.675,99.0457,98.675,99.0457,16662.0
2015-07-09 13:40:00,122.9,123.0,122.84,123.0,9612.0,99.0376,99.1182,98.9893,99.1182,9612.0
2015-07-09 13:50:00,122.98,123.04,122.9,122.98,8522.0,99.1021,99.1504,99.0376,99.1021,8522.0
2015-07-09 14:00:00,122.96,123.0,122.73,122.77,14159.0,99.086,99.1182,98.9006,98.9329,14159.0
2015-07-09 14:10:00,122.79,122.88,122.75,122.82,22124.0,98.949,99.0215,98.9167,98.9731,22124.0
2015-07-09 14:20:00,122.83,122.95,122.76,122.91,26762.0,98.9812,99.0779,98.9248,99.0457,26762.0
2015-07-09 14:30:00,122.91,123.07,122.81,123.01,11641.0,99.0457,99.1746,98.9651,99.1263,11641.0
2015-07-09 14:40:00,123.01,123.02,122.78,122.97,30218.0,99.1263,99.1343,98.9409,99.094,30218.0
2015-07-09 14:50:00,122.97,123.31,122.95,123.28,24105.0,99.094,99.368,99.0779,99.3438,24105.0
2015-07-09 15:00:00,123.28,123.5,123.25,123.5,32280.0,99.3438,99.5211,99.3197,99.5211,32280.0
2015-07-09 15:10:00,123.51,123.56,123.34,123.47,26059.0,99.5292,99.5695,99.3922,99.4969,26059.0
2015-07-09 15:20:00,123.44,123.45,123.32,123.33,24149.0,99.4728,99.4808,99.3761,99.3841,24149.0
2015-07-09 15:30:00,123.33,123.41,123.11,123.21,38677.0,99.3841,99.4486,99.2068,99.2874,38677.0
2015-07-09 15:40:00,123.2,123.44,123.15,123.42,32755.0,99.2794,99.4728,99.2391,99.4566,32755.0
2015-07-09 15:50:00,123.43,123.55,123.12,123.12,100714.0,99.4647,99.5614,99.2149,99.2149,100714.0
2015-07-10 09:30:00,122.0,123.33,121.73,123.03,171350.0,98.3124,99.3841,98.0948,99.1424,171350.0
2015-07-10 09:40:00,122.99,123.22,122.7,122.89,66451.0,99.1101,99.2955,98.8764,99.0296,66451.0
2015-07-10 09:50:00,122.9,123.28,122.9,123.14,52176.0,99.0376,99.3438,99.0376,99.231,52176.0
2015-07-10 10:00:00,123.15,123.52,123.09,123.42,118329.0,99.2391,99.5372,99.1907,99.4566,118329.0
2015-07-10 10:10:00,123.45,123.5,123.25,123.33,37506.0,99.4808,99.5211,99.3197,99.3841,37506.0
2015-07-10 10:20:00,123.36,123.38,123.08,123.26,26338.0,99.4083,99.4244,99.1827,99.3277,26338.0
2015-07-10 10:30:00,123.29,123.34,122.98,122.98,61211.0,99.3519,99.3922,99.1021,99.1021,61211.0
2015-07-10 10:40:00,122.95,123.0,122.73,123.0,98491.0,99.0779,99.1182,98.9006,99.1182,98491.0
2015-07-10 10:50:00,122.94,123.07,122.91,122.94,30394.0,99.0698,99.1746,99.0457,99.0698,30394.0
2015-07-10 11:00:00,122.93,123.32,122.92,123.26,27372.0,99.0618,99.3761,99.0537,99.3277,27372.0
2015-07-10 11:10:00,123.26,123.3,123.02,123.14,51513.0,99.3277,99.3599,99.1343,99.231,51513.0
2015-07-10 11:20:00,123.14,123.23,123.09,123.15,98263.0,99.231,99.3035,99.1907,99.2391,98263.0
2015-07-10 11:30:00,123.18,123.21,123.03,123.03,16619.0,99.2632,99.2874,99.1424,99.1424,16619.0
2015-07-10 11:40:00,123.06,123.25,122.95,123.23,22815.0,99.1665,99.3197,99.0779,99.3035,22815.0
2015-07-10 11:50:00,123.25,123.37,123.17,123.19,14954.0,99.3197,99.4164,99.2552,99.2713,14954.0
2015-07-10 12:00:00,123.19,123.3,123.13,123.3,14201.0,99.2713,99.3599,99.223,99.3599,14201.0
2015-07-10 12:10:00,123.35,123.38,123.25,123.26,11189.0,99.4002,99.4244,99.3197,99.3277,11189.0
2015-07-10 12:20:00,123.27,123.39,123.27,123.35,8627.0,99.3358,99.4325,99.3358,99.4002,8627.0
2015-07-10 12:30:00,123.33,123.33,122.99,123.13,19837.0,99.3841,99.3841,99.1101,99.223,19837.0
2015-07-10 12:40:00,123.1,123.35,123.07,123.31,8822.0,99.1988,99.4002,99.1746,99.368,8822.0
2015-07-10 12:50:00,123.33,123.38,123.24,123.36,10675.0,99.3841,99.4244,99.3116,99.4083,10675.0
2015-07-10 13:00:00,123.37,123.38,123.09,123.09,17421.0,99.4164,99.4244,99.1907,99.1907,17421.0
2015-07-10 13:10:00,123.08,123.09,122.93,123.08,12972.0,99.1827,99.1907,99.0618,99.1827,12972.0
2015-07-10 13:20:00,123.08,123.3,123.04,123.29,6230.0,99.1827,99.3599,99.1504,99.3519,6230.0
2015-07-10 13:30:00,123.26,123.3,123.23,123.26,8925.0,99.3277,99.3599,99.3035,99.3277,8925.0
2015-07-10 13:40:00,123.27,123.27,123.09,123.1,17759.0,99.3358,99.3358,99.1907,99.1988,17759.0
2015-07-10 13:50:00,123.11,123.19,123.07,123.14,9417.0,99.2068,99.2713,99.1746,99.231,9417.0
2015-07-10 14:00:00,123.15,123.34,123.15,123.31,12179.0,99.2391,99.3922,99.2391,99.368,12179.0
2015-07-10 14:10:00,123.27,123.36,123.24,123.31,12616.0,99.3358,99.4083,99.3116,99.368,12616.0
2015-07-10 14:20:00,123.34,123.41,123.23,123.32,10547.0,99.3922,99.4486,99.3035,99.3761,10547.0
2015-07-10 14:30:00,123.33,123.48,123.29,123.41,14628.0,99.3841,99.505,99.3519,99.4486,14628.0
2015-07-10 14:40:00,123.44,123.59,123.44,123.59,21709.0,99.4728,99.5936,99.4728,99.5936,21709.0
2015-07-10 14:50:00,123.57,123.69,123.55,123.69,15069.0,99.5775,99.6742,99.5614,99.6742,15069.0
2015-07-10 15:00:00,123.68,123.72,123.58,123.62,19076.0,99.6662,99.6984,99.5856,99.6178,19076.0
2015-07-10 15:10:00,123.63,123.88,123.6,123.85,22051.0,99.6259,99.8273,99.6017,99.8032,22051.0
2015-07-10 15:20:00,123.82,123.95,123.74,123.79,27835.0,99.779,99.8837,99.7145,99.7548,27835.0
2015-07-10 15:30:00,123.77,123.77,123.62,123.76,33558.0,99.7387,99.7387,99.6178,99.7306,33558.0
2015-07-10 15:40:00,123.71,123.87,123.69,123.76,39462.0,99.6903,99.8193,99.6742,99.7306,39462.0
2015-07-10 15:50:00,123.75,123.85,123.66,123.67,73765.0,99.7226,99.8032,99.65,99.6581,73765.0
2015-07-13 09:30:00,125.05,125.44,124.51,124.94,29789.0,100.7702,101.0844,100.335,100.6815,29789.0
2015-07-13 09:40:00,124.98,125.25,124.62,125.22,12425.0,100.7138,100.9313,100.4237,100.9072,12425.0
2015-07-13 09:50:00,125.22,125.32,124.8,124.89,12763.0,100.9072,100.9877,100.5687,100.6412,12763.0
2015-07-13 10:00:00,124.94,124.96,124.64,124.66,14282.0,100.6815,100.6976,100.4398,100.4559,14282.0
2015-07-13 10:10:00,124.68,124.88,124.56,124.87,9755.0,100.472,100.6332,100.3753,100.6251,9755.0
2015-07-13 10:20:00,124.88,124.99,124.64,124.64,17957.0,100.6332,100.7218,100.4398,100.4398,17957.0
2015-07-13 10:30:00,124.7,124.91,124.64,124.91,16267.0,100.4881,100.6573,100.4398,100.6573,16267.0
2015-07-13 10:40:00,124.89,125.12,124.84,125.1,13272.0,100.6412,100.8266,100.6009,100.8105,13272.0
2015-07-13 10:50:00,125.11,125.15,125.06,125.08,10858.0,100.8185,100.8507,100.7782,100.7943,10858.0
2015-07-13 11:00:00,125.08,125.12,124.8,124.84,11112.0,100.7943,100.8266,100.5687,100.6009,11112.0
2015-07-13 11:10:00,124.81,124.84,124.52,124.64,10357.0,100.5768,100.6009,100.3431,100.4398,10357.0
2015-07-13 11:20:00,124.66,124.81,124.59,124.78,10206.0,100.4559,100.5768,100.3995,100.5526,10206.0
2015-07-13 11:30:00,124.81,124.98,124.77,124.84,8250.0,100.5768,100.7138,100.5445,100.6009,8250.0
2015-07-13 11:40:00,124.83,124.83,124.67,124.73,9763.0,100.5929,100.5929,100.4639,100.5123,9763.0
2015-07-13 11:50:00,124.72,124.83,124.71,124.78,17124.0,100.5042,100.5929,100.4962,100.5526,17124.0
2015-07-13 12:00:00,124.8,124.89,124.75,124.8,6946.0,100.5687,100.6412,100.5284,100.5687,6946.0
2015-07-13 12:10:00,124.84,124.87,124.77,124.78,7238.0,100.6009,100.6251,100.5445,100.5526,7238.0
2015-07-13 12:20:00,124.76,124.82,124.73,124.74,8149.0,100.5365,100.5848,100.5123,100.5204,8149.0
2015-07-13 12:30:00,124.74,124.79,124.68,124.7,7868.0,100.5204,100.5606,100.472,100.4881,7868.0
2015-07-13 12:40:00,124.72,124.76,124.65,124.73,7582.0,100.5042,100.5365,100.4478,100.5123,7582.0
2015-07-13 12:50:00,124.71,124.71,124.55,124.55,7201.0,100.4962,100.4962,100.3672,100.3672,7201.0
2015-07-13 13:00:00,124.53,124.78,124.53,124.71,18901.0,100.3511,100.5526,100.3511,100.4962,18901.0
2015-07-13 13:10:00,124.71,124.82,124.66,124.81,10786.0,100.4962,100.5848,100.4559,100.5768,10786.0
2015-07-13 13:20:00,124.75,124.75,124.64,124.66,16164.0,100.5284,100.5284,100.4398,100.4559,16164.0
2015-07-13 13:30:00,124.67,124.82,124.65,124.81,6915.0,100.4639,100.5848,100.4478,100.5768,6915.0
2015-07-13 13:40:00,124.81,124.82,124.7,124.73,7138.0,100.5768,100.5848,100.4881,100.5123,7138.0
2015-07-13 13:50:00,124.72,124.8,124.68,124.75,11111.0,100.5042,100.5687,100.472,100.5284,11111.0
2015-07-13 14:00:00,124.77,124.82,124.74,124.79,7492.0,100.5445,100.5848,100.5204,100.5606,7492.0
2015-07-13 14:10:00,124.8,124.85,124.77,124.8,6934.0,100.5687,100.609,100.5445,100.5687,6934.0
2015-07-13 14:20:00,124.8,124.93,124.77,124.89,19463.0,100.5687,100.6735,100.5445,100.6412,19463.0
2015-07-13 14:30:00,124.88,124.94,124.82,124.9,10274.0,100.6332,100.6815,100.5848,100.6493,10274.0
2015-07-13 14:40:00,124.88,125.09,124.87,125.07,9696.0,100.6332,100.8024,100.6251,100.7863,9696.0
2015-07-13 14:50:00,125.06,125.26,125.06,125.23,26425.0,100.7782,100.9394,100.7782,100.9152,26425.0
2015-07-13 15:00:00,125.25,125.32,125.21,125.32,16756.0,100.9313,100.9877,100.8991,100.9877,16756.0
2015-07-13 15:10:00,125.3,125.33,125.24,125.32,10566.0,100.9716,100.9958,100.9233,100.9877,10566.0
2015-07-13 15:20:00,125.34,125.43,125.31,125.42,16808.0,101.0039,101.0764,100.9797,101.0683,16808.0
2015-07-13 15:30:00,125.43,125.53,125.4,125.48,24713.0,101.0764,101.157,101.0522,101.1167,24713.0
2015-07-13 15:40:00,125.49,125.59,125.47,125.58,27348.0,101.1247,101.2053,101.1086,101.1973,27348.0
2015-07-13 15:50:00,125.55,125.59,125.45,125.45,51526.0,101.1731,101.2053,101.0925,101.0925,51526.0
2015-07-14 09:30:00,125.02,125.68,124.35,125.33,29216.0,100.746,101.2778,100.2061,100.9958,29216.0
2015-07-14 09:40:00,125.2,125.23,124.69,125.07,11547.0,100.891,100.9152,100.4801,100.7863,11547.0
2015-07-14 09:50:00,125.22,125.41,125.13,125.21,20006.0,100.9072,101.0603,100.8346,100.8991,20006.0
2015-07-14 10:00:00,125.27,125.35,125.15,125.34,9674.0,100.9474,101.0119,100.8507,101.0039,9674.0
2015-07-14 10:10:00,125.31,125.49,125.31,125.35,7869.0,100.9797,101.1247,100.9797,101.0119,7869.0
2015-07-14 10:20:00,125.39,125.58,125.33,125.52,19818.0,101.0442,101.1973,100.9958,101.1489,19818.0
2015-07-14 10:30:00,125.52,125.53,125.1,125.31,37864.0,101.1489,101.157,100.8105,100.9797,37864.0
2015-07-14 10:40:00,125.3,125.33,125.09,125.17,21153.0,100.9716,100.9958,100.8024,100.8669,21153.0
2015-07-14 10:50:00,125.19,125.3,125.16,125.29,10617.0,100.883,100.9716,100.8588,100.9636,10617.0
2015-07-14 11:00:00,125.29,125.37,125.21,125.35,18276.0,100.9636,101.028,100.8991,101.0119,18276.0
2015-07-14 11:10:00,125.36,125.41,125.3,125.35,33746.0,101.02,101.0603,100.9716,101.0119,33746.0
2015-07-14 11:20:00,125.34,125.34,125.17,125.21,16584.0,101.0039,101.0039,100.8669,100.8991,16584.0
2015-07-14 11:30:00,125.25,125.4,125.24,125.36,9814.0,100.9313,101.0522,100.9233,101.02,9814.0
2015-07-14 11:40:00,125.38,125.38,125.14,125.14,10923.0,101.0361,101.0361,100.8427,100.8427,10923.0
2015-07-14 11:50:00,125.14,125.41,125.11,125.39,14014.0,100.8427,101.0603,100.8185,101.0442,14014.0
2015-07-14 12:00:00,125.42,125.42,125.34,125.39,11253.0,101.0683,101.0683,101.0039,101.0442,11253.0
2015-07-14 12:10:00,125.42,125.43,125.38,125.38,10731.0,101.0683,101.0764,101.0361,101.0361,10731.0
2015-07-14 12:20:00,125.42,125.42,125.18,125.18,11861.0,101.0683,101.0683,100.8749,100.8749,11861.0
2015-07-14 12:30:00,125.21,125.25,125.08,125.13,10151.0,100.8991,100.9313,100.7943,100.8346,10151.0
2015-07-14 12:40:00,125.11,125.14,124.97,124.99,15475.0,100.8185,100.8427,100.7057,100.7218,15475.0
2015-07-14 12:50:00,125.02,125.12,125.0,125.12,7424.0,100.746,100.8266,100.7299,100.8266,7424.0
2015-07-14 13:00:00,125.11,125.24,125.07,125.21,27812.0,100.8185,100.9233,100.7863,100.8991,27812.0
2015-07-14 13:10:00,125.23,125.32,125.23,125.27,25206.0,100.9152,100.9877,100.9152,100.9474,25206.0
2015-07-14 13:20:00,125.28,125.36,125.27,125.36,5427.0,100.9555,101.02,100.9474,101.02,5427.0
2015-07-14 13:30:00,125.37,125.41,125.33,125.36,5467.0,101.028,101.0603,100.9958,101.02,5467.0
2015-07-14 13:40:00,125.37,125.38,125.3,125.33,6963.0,101.028,101.0361,100.9716,100.9958,6963.0
2015-07-14 13:50:00,125.32,125.39,125.31,125.36,9828.0,100.9877,101.0442,100.9797,101.02,9828.0
2015-07-14 14:00:00,125.35,125.36,125.27,125.35,7604.0,101.0119,101.02,100.9474,101.0119,7604.0
2015-07-14 14:10:00,125.34,125.43,125.32,125.4,5271.0,101.0039,101.0764,100.9877,101.0522,5271.0
2015-07-14 14:20:00,125.4,125.46,125.4,125.44,6912.0,101.0522,101.1006,101.0522,101.0844,6912.0
2015-07-14 14:30:00,125.41,125.52,125.41,125.51,9837.0,101.0603,101.1489,101.0603,101.1409,9837.0
2015-07-14 14:40:00,125.52,125.57,125.45,125.49,7794.0,101.1489,101.1892,101.0925,101.1247,7794.0
2015-07-14 14:50:00,125.49,125.69,125.48,125.63,10688.0,101.1247,101.2859,101.1167,101.2376,10688.0
2015-07-14 15:00:00,125.62,125.78,125.61,125.78,18051.0,101.2295,101.3584,101.2214,101.3584,18051.0
2015-07-14 15:10:00,125.78,125.96,125.78,125.95,32239.0,101.3584,101.5035,101.3584,101.4954,32239.0
2015-07-14 15:20:00,125.95,125.96,125.74,125.85,18879.0,101.4954,101.5035,101.3262,101.4148,18879.0
2015-07-14 15:30:00,125.84,125.84,125.63,125.63,27647.0,101.4068,101.4068,101.2376,101.2376,27647.0
2015-07-14 15:40:00,125.66,125.69,125.54,125.65,47523.0,101.2617,101.2859,101.165,101.2537,47523.0
2015-07-14 15:50:00,125.64,125.7,125.53,125.66,87944.0,101.2456,101.294,101.157,101.2617,87944.0
2015-07-15 09:30:00,126.05,126.81,125.2,125.45,39672.0,101.576,102.1884,100.891,101.0925,39672.0
2015-07-15 09:40:00,125.36,125.84,125.25,125.73,17253.0,101.02,101.4068,100.9313,101.3181,17253.0
2015-07-15 09:50:00,125.73,126.17,125.66,126.15,24347.0,101.3181,101.6727,101.2617,101.6566,24347.0
2015-07-15 10:00:00,126.09,126.25,125.96,126.14,23462.0,101.6082,101.7372,101.5035,101.6485,23462.0
2015-07-15 10:10:00,126.14,126.36,126.07,126.33,40792.0,101.6485,101.8258,101.5921,101.8016,40792.0
2015-07-15 10:20:00,126.3,126.32,126.03,126.1,20149.0,101.7775,101.7936,101.5599,101.6163,20149.0
2015-07-15 10:30:00,126.06,126.09,125.93,125.96,21727.0,101.5841,101.6082,101.4793,101.5035,21727.0
2015-07-15 10:40:00,125.96,125.99,125.63,125.69,19713.0,101.5035,101.5277,101.2376,101.2859,19713.0
2015-07-15 10:50:00,125.7,125.77,125.61,125.7,56676.0,101.294,101.3504,101.2214,101.294,56676.0
2015-07-15 11:00:00,125.71,125.75,125.5,125.74,56962.0,101.302,101.3343,101.1328,101.3262,56962.0
2015-07-15 11:10:00,125.75,126.11,125.71,126.09,28467.0,101.3343,101.6244,101.302,101.6082,28467.0
2015-07-15 11:20:00,126.09,126.2,126.02,126.06,19517.0,101.6082,101.6969,101.5518,101.5841,19517.0
2015-07-15 11:30:00,126.0,126.03,125.7,125.75,18495.0,101.5357,101.5599,101.294,101.3343,18495.0
2015-07-15 11:40:00,125.81,125.81,125.64,125.7,14026.0,101.3826,101.3826,101.2456,101.294,14026.0
2015-07-15 11:50:00,125.72,125.75,125.54,125.69,23839.0,101.3101,101.3343,101.165,101.2859,23839.0
2015-07-15 12:00:00,125.73,125.8,125.59,125.62,9233.0,101.3181,101.3745,101.2053,101.2295,9233.0
2015-07-15 12:10:00,125.63,125.65,125.49,125.54,7078.0,101.2376,101.2537,101.1247,101.165,7078.0
2015-07-15 12:20:00,125.56,125.57,125.48,125.56,8085.0,101.1811,101.1892,101.1167,101.1811,8085.0
2015-07-15 12:30:00,125.55,125.61,125.45,125.5,5653.0,101.1731,101.2214,101.0925,101.1328,5653.0
2015-07-15 12:40:00,125.55,125.64,125.54,125.58,8094.0,101.1731,101.2456,101.165,101.1973,8094.0
2015-07-15 12:50:00,125.58,125.67,125.49,125.67,7665.0,101.1973,101.2698,101.1247,101.2698,7665.0
2015-07-15 13:00:00,125.71,125.75,125.59,125.65,10987.0,101.302,101.3343,101.2053,101.2537,10987.0
2015-07-15 13:10:00,125.65,125.83,125.6,125.81,6410.0,101.2537,101.3987,101.2134,101.3826,6410.0
2015-07-15 13:20:00,125.81,125.94,125.77,125.88,17975.0,101.3826,101.4874,101.3504,101.439,17975.0
2015-07-15 13:30:00,125.87,125.93,125.77,125.78,21172.0,101.431,101.4793,101.3504,101.3584,21172.0
2015-07-15 13:40:00,125.77,125.87,125.73,125.86,6361.0,101.3504,101.431,101.3181,101.4229,6361.0
2015-07-15 13:50:00,125.86,125.98,125.85,125.96,8329.0,101.4229,101.5196,101.4148,101.5035,8329.0
2015-07-15 14:00:00,125.95,125.97,125.86,125.86,7680.0,101.4954,101.5115,101.4229,101.4229,7680.0
2015-07-15 14:10:00,125.85,126.06,125.85,126.06,13304.0,101.4148,101.5841,101.4148,101.5841,13304.0
2015-07-15 14:20:00,126.06,126.12,125.93,126.02,9259.0,101.5841,101.6324,101.4793,101.5518,9259.0
2015-07-15 14:30:00,126.02,126.03,125.69,125.7,7632.0,101.5518,101.5599,101.2859,101.294,7632.0
2015-07-15 14:40:00,125.73,125.74,125.45,125.45,10953.0,101.3181,101.3262,101.0925,101.0925,10953.0
2015-07-15 14:50:00,125.44,125.49,125.29,125.41,10531.0,101.0844,101.1247,100.9636,101.0603,10531.0
2015-07-15 15:00:00,125.37,125.55,125.34,125.41,34438.0,101.028,101.1731,101.0039,101.0603,34438.0
2015-07-15 15:10:00,125.41,125.65,125.37,125.64,15914.0,101.0603,101.2537,101.028,101.2456,15914.0
2015-07-15 15:20:00,125.64,125.69,125.5,125.69,10534.0,101.2456,101.2859,101.1328,101.2859,10534.0
2015-07-15 15:30:00,125.68,125.87,125.67,125.77,29461.0,101.2778,101.431,101.2698,101.3504,29461.0
2015-07-15 15:40:00,125.8,125.82,125.69,125.81,42560.0,101.3745,101.3907,101.2859,101.3826,42560.0
2015-07-15 15:50:00,125.81,125.98,125.77,125.97,67942.0,101.3826,101.5196,101.3504,101.5115,67942.0
2015-07-16 09:30:00,127.81,128.0,127.24,127.66,46858.0,102.9943,103.1474,102.535,102.8734,46858.0
2015-07-16 09:40:00,127.64,127.69,127.34,127.56,27527.0,102.8573,102.8976,102.6155,102.7928,27527.0
2015-07-16 09:50:00,127.65,127.8,127.55,127.71,20272.0,102.8653,102.9862,102.7848,102.9137,20272.0
2015-07-16 10:00:00,127.71,127.75,127.59,127.7,28824.0,102.9137,102.9459,102.817,102.9056,28824.0
2015-07-16 10:10:00,127.7,127.81,127.46,127.67,38304.0,102.9056,102.9943,102.7122,102.8815,38304.0
2015-07-16 10:20:00,127.69,127.95,127.61,127.9,34116.0,102.8976,103.1071,102.8331,103.0668,34116.0
2015-07-16 10:30:00,127.9,128.13,127.85,128.04,38650.0,103.0668,103.2521,103.0265,103.1796,38650.0
2015-07-16 10:40:00,128.05,128.06,127.79,127.83,12165.0,103.1877,103.1957,102.9782,103.0104,12165.0
2015-07-16 10:50:00,127.83,128.09,127.83,128.06,17072.0,103.0104,103.2199,103.0104,103.1957,17072.0
2015-07-16 11:00:00,128.08,128.15,127.98,127.98,15432.0,103.2119,103.2683,103.1313,103.1313,15432.0
2015-07-16 11:10:00,127.98,127.98,127.89,127.97,9092.0,103.1313,103.1313,103.0587,103.1232,9092.0
2015-07-16 11:20:00,127.97,128.05,127.93,128.02,9862.0,103.1232,103.1877,103.091,103.1635,9862.0
2015-07-16 11:30:00,128.04,128.18,128.03,128.12,31224.0,103.1796,103.2924,103.1716,103.2441,31224.0
2015-07-16 11:40:00,128.13,128.13,127.95,128.06,49418.0,103.2521,103.2521,103.1071,103.1957,49418.0
2015-07-16 11:50:00,128.06,128.21,128.02,128.17,28838.0,103.1957,103.3166,103.1635,103.2844,28838.0
2015-07-16 12:00:00,128.17,128.25,128.01,128.19,21292.0,103.2844,103.3488,103.1554,103.3005,21292.0
2015-07-16 12:10:00,128.17,128.22,128.13,128.21,7447.0,103.2844,103.3247,103.2521,103.3166,7447.0
2015-07-16 12:20:00,128.21,128.3,128.17,128.3,9096.0,103.3166,103.3891,103.2844,103.3891,9096.0
2015-07-16 12:30:00,128.28,128.35,128.27,128.3,10187.0,103.373,103.4294,103.365,103.3891,10187.0
2015-07-16 12:40:00,128.3,128.34,128.12,128.13,25922.0,103.3891,103.4214,103.2441,103.2521,25922.0
2015-07-16 12:50:00,128.16,128.16,127.93,128.03,9095.0,103.2763,103.2763,103.091,103.1716,9095.0
2015-07-16 13:00:00,128.01,128.08,127.8,127.82,18294.0,103.1554,103.2119,102.9862,103.0023,18294.0
2015-07-16 13:10:00,127.84,127.89,127.77,127.78,11368.0,103.0185,103.0587,102.962,102.9701,11368.0
2015-07-16 13:20:00,127.75,127.8,127.59,127.78,57219.0,102.9459,102.9862,102.817,102.9701,57219.0
2015-07-16 13:30:00,127.81,127.92,127.76,127.91,34225.0,102.9943,103.0829,102.954,103.0749,34225.0
2015-07-16 13:40:00,127.9,127.92,127.83,127.86,8271.0,103.0668,103.0829,103.0104,103.0346,8271.0
2015-07-16 13:50:00,127.84,127.84,127.67,127.67,21882.0,103.0185,103.0185,102.8815,102.8815,21882.0
2015-07-16 14:00:00,127.67,127.75,127.66,127.7,23268.0,102.8815,102.9459,102.8734,102.9056,23268.0
2015-07-16 14:10:00,127.69,127.69,127.64,127.68,14443.0,102.8976,102.8976,102.8573,102.8895,14443.0
2015-07-16 14:20:00,127.71,127.73,127.69,127.72,13319.0,102.9137,102.9298,102.8976,102.9218,13319.0
2015-07-16 14:30:00,127.72,127.78,127.65,127.68,45234.0,102.9218,102.9701,102.8653,102.8895,45234.0
2015-07-16 14:40:00,127.68,127.74,127.62,127.74,10388.0,102.8895,102.9379,102.8412,102.9379,10388.0
2015-07-16 14:50:00,127.73,127.81,127.7,127.81,17865.0,102.9298,102.9943,102.9056,102.9943,17865.0
2015-07-16 15:00:00,127.79,127.8,127.71,127.74,29786.0,102.9782,102.9862,102.9137,102.9379,29786.0
2015-07-16 15:10:00,127.75,127.84,127.72,127.73,19578.0,102.9459,103.0185,102.9218,102.9298,19578.0
2015-07-16 15:20:00,127.73,127.89,127.66,127.88,27441.0,102.9298,103.0587,102.8734,103.0507,27441.0
2015-07-16 15:30:00,127.87,127.96,127.85,127.91,44323.0,103.0426,103.1152,103.0265,103.0749,44323.0
2015-07-16 15:40:00,127.91,127.93,127.8,127.9,38857.0,103.0749,103.091,102.9862,103.0668,38857.0
2015-07-16 15:50:00,127.89,127.94,127.83,127.91,66672.0,103.0587,103.099,103.0104,103.0749,66672.0
2015-07-17 09:30:00,127.51,127.91,127.43,127.46,49030.0,102.7525,103.0749,102.6881,102.7122,49030.0
2015-07-17 09:40:00,127.48,127.57,127.28,127.38,10505.0,102.7284,102.8009,102.5672,102.6478,10505.0
2015-07-17 09:50:00,127.4,127.45,127.03,127.38,19206.0,102.6639,102.7042,102.3657,102.6478,19206.0
2015-07-17 10:00:00,127.35,127.47,127.17,127.17,20684.0,102.6236,102.7203,102.4785,102.4785,20684.0
2015-07-17 10:10:00,127.17,127.27,126.95,127.08,14898.0,102.4785,102.5591,102.3013,102.406,14898.0
2015-07-17 10:20:00,127.04,127.13,126.87,126.92,22538.0,102.3738,102.4463,102.2368,102.2771,22538.0
2015-07-17 10:30:00,126.93,127.0,126.88,126.96,14341.0,102.2851,102.3416,102.2449,102.3093,14341.0
2015-07-17 10:40:00,126.98,127.24,126.97,127.22,20559.0,102.3254,102.535,102.3174,102.5188,20559.0
2015-07-17 10:50:00,127.19,127.28,127.06,127.28,18124.0,102.4947,102.5672,102.3899,102.5672,18124.0
2015-07-17 11:00:00,127.3,127.38,127.28,127.29,18572.0,102.5833,102.6478,102.5672,102.5752,18572.0
2015-07-17 11:10:00,127.29,127.32,127.21,127.22,7900.0,102.5752,102.5994,102.5108,102.5188,7900.0
2015-07-17 11:20:00,127.25,127.31,127.22,127.27,8603.0,102.543,102.5914,102.5188,102.5591,8603.0
2015-07-17 11:30:00,127.3,127.34,127.26,127.29,7706.0,102.5833,102.6155,102.5511,102.5752,7706.0
2015-07-17 11:40:00,127.31,127.32,127.21,127.29,7226.0,102.5914,102.5994,102.5108,102.5752,7226.0
2015-07-17 11:50:00,127.3,127.37,127.22,127.25,12742.0,102.5833,102.6397,102.5188,102.543,12742.0
2015-07-17 12:00:00,127.24,127.33,127.2,127.31,11299.0,102.535,102.6075,102.5027,102.5914,11299.0
2015-07-17 12:10:00,127.32,127.33,127.05,127.12,27619.0,102.5994,102.6075,102.3818,102.4383,27619.0
2015-07-17 12:20:00,127.09,127.2,126.92,127.05,16490.0,102.4141,102.5027,102.2771,102.3818,16490.0
2015-07-17 12:30:00,127.07,127.07,126.96,126.99,7762.0,102.398,102.398,102.3093,102.3335,7762.0
2015-07-17 12:40:00,126.99,126.99,126.9,126.9,4100.0,102.3335,102.3335,102.261,102.261,4100.0
2015-07-17 12:50:00,126.91,126.98,126.9,126.94,6897.0,102.269,102.3254,102.261,102.2932,6897.0
2015-07-17 13:00:00,126.94,127.03,126.87,127.03,16351.0,102.2932,102.3657,102.2368,102.3657,16351.0
2015-07-17 13:10:00,127.02,127.05,126.96,127.0,3754.0,102.3577,102.3818,102.3093,102.3416,3754.0
2015-07-17 13:20:00,127.03,127.12,127.03,127.11,4890.0,102.3657,102.4383,102.3657,102.4302,4890.0
2015-07-17 13:30:00,127.13,127.14,127.03,127.07,7859.0,102.4463,102.4544,102.3657,102.398,7859.0
2015-07-17 13:40:00,127.08,127.1,127.05,127.07,4448.0,102.406,102.4221,102.3818,102.398,4448.0
2015-07-17 13:50:00,127.08,127.15,127.06,127.15,8708.0,102.406,102.4624,102.3899,102.4624,8708.0
2015-07-17 14:00:00,127.15,127.27,127.12,127.22,7799.0,102.4624,102.5591,102.4383,102.5188,7799.0
2015-07-17 14:10:00,127.23,127.39,127.23,127.38,6493.0,102.5269,102.6558,102.5269,102.6478,6493.0
2015-07-17 14:20:00,127.45,127.53,127.41,127.52,9926.0,102.7042,102.7686,102.6719,102.7606,9926.0
2015-07-17 14:30:00,127.51,127.52,127.44,127.48,10648.0,102.7525,102.7606,102.6961,102.7284,10648.0
2015-07-17 14:40:00,127.48,127.49,127.37,127.44,11533.0,102.7284,102.7364,102.6397,102.6961,11533.0
2015-07-17 14:50:00,127.43,127.46,127.36,127.44,16447.0,102.6881,102.7122,102.6317,102.6961,16447.0
2015-07-17 15:00:00,127.45,127.45,127.37,127.38,14684.0,102.7042,102.7042,102.6397,102.6478,14684.0
2015-07-17 15:10:00,127.37,127.39,127.3,127.32,17281.0,102.6397,102.6558,102.5833,102.5994,17281.0
2015-07-17 15:20:00,127.31,127.42,127.3,127.4,19521.0,102.5914,102.68,102.5833,102.6639,19521.0
2015-07-17 15:30:00,127.39,127.45,127.35,127.43,27319.0,102.6558,102.7042,102.6236,102.6881,27319.0
2015-07-17 15:40:00,127.42,127.53,127.4,127.51,44657.0,102.68,102.7686,102.6639,102.7525,44657.0
2015-07-17 15:50:00,127.51,127.63,127.38,127.61,160539.0,102.7525,102.8492,102.6478,102.8331,160539.0
2015-07-20 09:30:00,128.19,128.4,127.82,127.89,25421.0,103.3005,103.4697,103.0023,103.0587,25421.0
2015-07-20 09:40:00,127.92,128.03,127.76,127.78,10046.0,103.0829,103.1716,102.954,102.9701,10046.0
2015-07-20 09:50:00,127.78,127.84,127.43,127.44,33682.0,102.9701,103.0185,102.6881,102.6961,33682.0
2015-07-20 10:00:00,127.47,127.64,127.39,127.61,18497.0,102.7203,102.8573,102.6558,102.8331,18497.0
2015-07-20 10:10:00,127.61,128.08,127.6,127.98,29075.0,102.8331,103.2119,102.8251,103.1313,29075.0
2015-07-20 10:20:00,127.96,128.23,127.93,128.12,13249.0,103.1152,103.3327,103.091,103.2441,13249.0
2015-07-20 10:30:00,128.09,128.21,128.02,128.16,14677.0,103.2199,103.3166,103.1635,103.2763,14677.0
2015-07-20 10:40:00,128.11,128.13,127.94,127.97,17425.0,103.236,103.2521,103.099,103.1232,17425.0
2015-07-20 10:50:00,127.96,128.18,127.84,128.13,11790.0,103.1152,103.2924,103.0185,103.2521,11790.0
2015-07-20 11:00:00,128.14,128.36,128.12,128.32,8506.0,103.2602,103.4375,103.2441,103.4053,8506.0
2015-07-20 11:10:00,128.34,128.44,128.32,128.37,10506.0,103.4214,103.502,103.4053,103.4456,10506.0
2015-07-20 11:20:00,128.36,128.42,128.26,128.26,13188.0,103.4375,103.4858,103.3569,103.3569,13188.0
2015-07-20 11:30:00,128.27,128.27,128.12,128.22,8975.0,103.365,103.365,103.2441,103.3247,8975.0
2015-07-20 11:40:00,128.22,128.33,128.17,128.33,8736.0,103.3247,103.4133,103.2844,103.4133,8736.0
2015-07-20 11:50:00,128.33,128.33,128.21,128.23,7745.0,103.4133,103.4133,103.3166,103.3327,7745.0
2015-07-20 12:00:00,128.25,128.28,128.21,128.24,7176.0,103.3488,103.373,103.3166,103.3408,7176.0
2015-07-20 12:10:00,128.22,128.46,128.2,128.46,14582.0,103.3247,103.5181,103.3086,103.5181,14582.0
2015-07-20 12:20:00,128.47,128.47,128.24,128.24,6771.0,103.5261,103.5261,103.3408,103.3408,6771.0
2015-07-20 12:30:00,128.26,128.54,128.26,128.49,21848.0,103.3569,103.5825,103.3569,103.5423,21848.0
2015-07-20 12:40:00,128.45,128.58,128.45,128.55,9210.0,103.51,103.6148,103.51,103.5906,9210.0
2015-07-20 12:50:00,128.56,128.62,128.48,128.48,10539.0,103.5987,103.647,103.5342,103.5342,10539.0
2015-07-20 13:00:00,128.51,128.52,128.42,128.49,10462.0,103.5584,103.5664,103.4858,103.5423,10462.0
2015-07-20 13:10:00,128.5,128.59,128.47,128.52,7566.0,103.5503,103.6228,103.5261,103.5664,7566.0
2015-07-20 13:20:00,128.54,128.73,128.5,128.69,17248.0,103.5825,103.7357,103.5503,103.7034,17248.0
2015-07-20 13:30:00,128.71,128.75,128.64,128.68,14999.0,103.7195,103.7518,103.6631,103.6954,14999.0
2015-07-20 13:40:00,128.68,128.85,128.64,128.76,46016.0,103.6954,103.8324,103.6631,103.7598,46016.0
2015-07-20 13:50:00,128.75,128.76,128.48,128.5,16364.0,103.7518,103.7598,103.5342,103.5503,16364.0
2015-07-20 14:00:00,128.51,128.51,128.34,128.34,9970.0,103.5584,103.5584,103.4214,103.4214,9970.0
2015-07-20 14:10:00,128.33,128.47,128.31,128.45,8191.0,103.4133,103.5261,103.3972,103.51,8191.0
2015-07-20 14:20:00,128.47,128.6,128.43,128.59,9896.0,103.5261,103.6309,103.4939,103.6228,9896.0
2015-07-20 14:30:00,128.6,128.7,128.56,128.63,11179.0,103.6309,103.7115,103.5987,103.6551,11179.0
2015-07-20 14:40:00,128.62,128.65,128.45,128.45,11631.0,103.647,103.6712,103.51,103.51,11631.0
2015-07-20 14:50:00,128.45,128.59,128.44,128.54,22979.0,103.51,103.6228,103.502,103.5825,22979.0
2015-07-20 15:00:00,128.56,128.56,128.39,128.44,20534.0,103.5987,103.5987,103.4617,103.502,20534.0
2015-07-20 15:10:00,128.45,128.59,128.45,128.46,40320.0,103.51,103.6228,103.51,103.5181,40320.0
2015-07-20 15:20:00,128.47,128.57,128.45,128.51,21084.0,103.5261,103.6067,103.51,103.5584,21084.0
2015-07-20 15:30:00,128.52,128.63,128.45,128.45,21582.0,103.5664,103.6551,103.51,103.51,21582.0
2015-07-20 15:40:00,128.45,128.45,128.23,128.25,22264.0,103.51,103.51,103.3327,103.3488,22264.0
2015-07-20 15:50:00,128.25,128.35,128.2,128.29,63557.0,103.3488,103.4294,103.3086,103.3811,63557.0
2015-07-21 09:30:00,128.6,128.71,128.24,128.5,33119.0,103.6309,103.7195,103.3408,103.5503,33119.0
2015-07-21 09:40:00,128.5,128.7,128.41,128.67,141032.0,103.5503,103.7115,103.4778,103.6873,141032.0
2015-07-21 09:50:00,128.59,128.87,128.52,128.82,106479.0,103.6228,103.8485,103.5664,103.8082,106479.0
2015-07-21 10:00:00,128.85,129.19,128.83,128.96,36671.0,103.8324,104.1063,103.8162,103.921,36671.0
2015-07-21 10:10:00,128.97,129.07,128.76,129.07,13247.0,103.9291,104.0096,103.7598,104.0096,13247.0
2015-07-21 10:20:00,129.07,129.16,128.98,129.03,23706.0,104.0096,104.0822,103.9371,103.9774,23706.0
2015-07-21 10:30:00,129.03,129.03,128.87,128.91,13886.0,103.9774,103.9774,103.8485,103.8807,13886.0
2015-07-21 10:40:00,128.91,128.93,128.73,128.75,18884.0,103.8807,103.8968,103.7357,103.7518,18884.0
2015-07-21 10:50:00,128.77,128.8,128.15,128.19,36047.0,103.7679,103.7921,103.2683,103.3005,36047.0
2015-07-21 11:00:00,128.18,128.21,128.02,128.03,37834.0,103.2924,103.3166,103.1635,103.1716,37834.0
2015-07-21 11:10:00,128.02,128.24,127.98,128.19,23291.0,103.1635,103.3408,103.1313,103.3005,23291.0
2015-07-21 11:20:00,128.19,128.33,128.16,128.31,27874.0,103.3005,103.4133,103.2763,103.3972,27874.0
2015-07-21 11:30:00,128.3,128.32,128.09,128.09,25536.0,103.3891,103.4053,103.2199,103.2199,25536.0
2015-07-21 11:40:00,128.08,128.08,127.92,127.95,17493.0,103.2119,103.2119,103.0829,103.1071,17493.0
2015-07-21 11:50:00,127.95,127.97,127.81,127.88,11064.0,103.1071,103.1232,102.9943,103.0507,11064.0
2015-07-21 12:00:00,127.87,128.04,127.83,128.04,13713.0,103.0426,103.1796,103.0104,103.1796,13713.0
2015-07-21 12:10:00,128.04,128.05,127.87,127.88,14103.0,103.1796,103.1877,103.0426,103.0507,14103.0
2015-07-21 12:20:00,127.84,127.88,127.78,127.78,7308.0,103.0185,103.0507,102.9701,102.9701,7308.0
2015-07-21 12:30:00,127.81,127.84,127.68,127.73,7710.0,102.9943,103.0185,102.8895,102.9298,7710.0
2015-07-21 12:40:00,127.75,127.75,127.5,127.5,5354.0,102.9459,102.9459,102.7445,102.7445,5354.0
2015-07-21 12:50:00,127.51,127.52,127.41,127.5,9135.0,102.7525,102.7606,102.6719,102.7445,9135.0
2015-07-21 13:00:00,127.53,127.53,127.37,127.41,10431.0,102.7686,102.7686,102.6397,102.6719,10431.0
2015-07-21 13:10:00,127.42,127.46,127.34,127.45,9255.0,102.68,102.7122,102.6155,102.7042,9255.0
2015-07-21 13:20:00,127.44,127.58,127.44,127.55,11164.0,102.6961,102.8089,102.6961,102.7848,11164.0
2015-07-21 13:30:00,127.54,127.61,127.53,127.55,8288.0,102.7767,102.8331,102.7686,102.7848,8288.0
2015-07-21 13:40:00,127.55,127.57,127.51,127.52,7634.0,102.7848,102.8009,102.7525,102.7606,7634.0
2015-07-21 13:50:00,127.52,127.54,127.48,127.52,9010.0,102.7606,102.7767,102.7284,102.7606,9010.0
2015-07-21 14:00:00,127.52,127.52,127.42,127.44,15314.0,102.7606,102.7606,102.68,102.6961,15314.0
2015-07-21 14:10:00,127.44,127.52,127.41,127.52,11630.0,102.6961,102.7606,102.6719,102.7606,11630.0
2015-07-21 14:20:00,127.52,127.63,127.48,127.6,32803.0,102.7606,102.8492,102.7284,102.8251,32803.0
2015-07-21 14:30:00,127.62,127.68,127.6,127.67,6247.0,102.8412,102.8895,102.8251,102.8815,6247.0
2015-07-21 14:40:00,127.66,127.8,127.66,127.79,33371.0,102.8734,102.9862,102.8734,102.9782,33371.0
2015-07-21 14:50:00,127.79,127.79,127.59,127.64,35793.0,102.9782,102.9782,102.817,102.8573,35793.0
2015-07-21 15:00:00,127.65,127.67,127.54,127.65,22067.0,102.8653,102.8815,102.7767,102.8653,22067.0
2015-07-21 15:10:00,127.66,127.81,127.66,127.72,40237.0,102.8734,102.9943,102.8734,102.9218,40237.0
2015-07-21 15:20:00,127.72,127.72,127.56,127.63,28167.0,102.9218,102.9218,102.7928,102.8492,28167.0
2015-07-21 15:30:00,127.62,127.96,127.61,127.95,35299.0,102.8412,103.1152,102.8331,103.1071,35299.0
2015-07-21 15:40:00,127.95,127.96,127.79,127.85,25014.0,103.1071,103.1152,102.9782,103.0265,25014.0
2015-07-21 15:50:00,127.86,127.88,127.57,127.66,128525.0,103.0346,103.0507,102.8009,102.8734,128525.0
2015-07-22 09:30:00,127.5,127.9,127.37,127.72,27633.0,102.7445,103.0668,102.6397,102.9218,27633.0
2015-07-22 09:40:00,127.73,127.8,127.38,127.46,32994.0,102.9298,102.9862,102.6478,102.7122,32994.0
2015-07-22 09:50:00,127.39,127.47,127.17,127.47,23357.0,102.6558,102.7203,102.4785,102.7203,23357.0
2015-07-22 10:00:00,127.47,127.51,127.31,127.32,25270.0,102.7203,102.7525,102.5914,102.5994,25270.0
2015-07-22 10:10:00,127.32,127.48,127.26,127.47,31145.0,102.5994,102.7284,102.5511,102.7203,31145.0
2015-07-22 10:20:00,127.45,127.54,127.42,127.49,49770.0,102.7042,102.7767,102.68,102.7364,49770.0
2015-07-22 10:30:00,127.46,127.53,127.34,127.34,32538.0,102.7122,102.7686,102.6155,102.6155,32538.0
2015-07-22 10:40:00,127.35,127.39,127.18,127.22,22895.0,102.6236,102.6558,102.4866,102.5188,22895.0
2015-07-22 10:50:00,127.22,127.24,127.07,127.22,38253.0,102.5188,102.535,102.398,102.5188,38253.0
2015-07-22 11:00:00,127.22,127.23,127.09,127.23,41008.0,102.5188,102.5269,102.4141,102.5269,41008.0
2015-07-22 11:10:00,127.24,127.37,127.24,127.27,24204.0,102.535,102.6397,102.535,102.5591,24204.0
2015-07-22 11:20:00,127.25,127.27,127.0,127.0,16354.0,102.543,102.5591,102.3416,102.3416,16354.0
2015-07-22 11:30:00,127.06,127.07,126.92,127.0,25976.0,102.3899,102.398,102.2771,102.3416,25976.0
2015-07-22 11:40:00,127.0,127.02,126.84,126.84,25797.0,102.3416,102.3577,102.2126,102.2126,25797.0
2015-07-22 11:50:00,126.83,126.86,126.69,126.77,26041.0,102.2046,102.2287,102.0917,102.1562,26041.0
2015-07-22 12:00:00,126.77,126.95,126.76,126.88,24257.0,102.1562,102.3013,102.1481,102.2449,24257.0
2015-07-22 12:10:00,126.88,126.98,126.81,126.9,13598.0,102.2449,102.3254,102.1884,102.261,13598.0
2015-07-22 12:20:00,126.9,127.02,126.88,126.95,18538.0,102.261,102.3577,102.2449,102.3013,18538.0
2015-07-22 12:30:00,126.93,127.0,126.9,126.96,18681.0,102.2851,102.3416,102.261,102.3093,18681.0
2015-07-22 12:40:00,126.93,127.04,126.89,127.04,14958.0,102.2851,102.3738,102.2529,102.3738,14958.0
2015-07-22 12:50:00,127.03,127.04,126.93,126.97,17758.0,102.3657,102.3738,102.2851,102.3174,17758.0
2015-07-22 13:00:00,126.94,127.04,126.89,126.94,21856.0,102.2932,102.3738,102.2529,102.2932,21856.0
2015-07-22 13:10:00,126.92,127.04,126.92,127.0,20473.0,102.2771,102.3738,102.2771,102.3416,20473.0
2015-07-22 13:20:00,126.99,127.02,126.78,126.85,62331.0,102.3335,102.3577,102.1643,102.2207,62331.0
2015-07-22 13:30:00,126.88,127.04,126.84,127.03,33580.0,102.2449,102.3738,102.2126,102.3657,33580.0
2015-07-22 13:40:00,127.01,127.09,126.99,127.06,21047.0,102.3496,102.4141,102.3335,102.3899,21047.0
2015-07-22 13:50:00,127.05,127.07,126.97,127.03,33883.0,102.3818,102.398,102.3174,102.3657,33883.0
2015-07-22 14:00:00,127.01,127.05,126.89,126.9,18277.0,102.3496,102.3818,102.2529,102.261,18277.0
2015-07-22 14:10:00,126.89,126.91,126.8,126.87,23893.0,102.2529,102.269,102.1804,102.2368,23893.0
2015-07-22 14:20:00,126.89,127.07,126.87,127.06,42496.0,102.2529,102.398,102.2368,102.3899,42496.0
2015-07-22 14:30:00,127.06,127.07,126.98,127.06,58227.0,102.3899,102.398,102.3254,102.3899,58227.0
2015-07-22 14:40:00,127.06,127.07,126.96,127.02,65353.0,102.3899,102.398,102.3093,102.3577,65353.0
2015-07-22 14:50:00,127.01,127.23,127.01,127.18,41852.0,102.3496,102.5269,102.3496,102.4866,41852.0
2015-07-22 15:00:00,127.16,127.2,127.15,127.15,32146.0,102.4705,102.5027,102.4624,102.4624,32146.0
2015-07-22 15:10:00,127.16,127.19,127.05,127.17,35683.0,102.4705,102.4947,102.3818,102.4785,35683.0
2015-07-22 15:20:00,127.17,127.2,127.08,127.08,47328.0,102.4785,102.5027,102.406,102.406,47328.0
2015-07-22 15:30:00,127.08,127.12,126.97,127.07,40747.0,102.406,102.4383,102.3174,102.398,40747.0
2015-07-22 15:40:00,127.07,127.07,126.77,126.9,80637.0,102.398,102.398,102.1562,102.261,80637.0
2015-07-22 15:50:00,126.9,126.9,126.67,126.69,229643.0,102.261,102.261,102.0756,102.0917,229643.0
2015-07-23 09:30:00,128.68,129.22,127.93,128.75,78991.0,103.6954,104.1305,103.091,103.7518,78991.0
2015-07-23 09:40:00,128.8,128.84,128.0,128.37,60140.0,103.7921,103.8243,103.1474,103.4456,60140.0
2015-07-23 09:50:00,128.4,128.4,128.12,128.24,24084.0,103.4697,103.4697,103.2441,103.3408,24084.0
2015-07-23 10:00:00,128.33,129.0,128.21,128.94,74542.0,103.4133,103.9532,103.3166,103.9049,74542.0
2015-07-23 10:10:00,128.96,129.02,128.79,128.97,51638.0,103.921,103.9693,103.784,103.9291,51638.0
2015-07-23 10:20:00,128.97,129.03,128.63,128.7,59120.0,103.9291,103.9774,103.6551,103.7115,59120.0
2015-07-23 10:30:00,128.7,128.99,128.7,128.91,50071.0,103.7115,103.9452,103.7115,103.8807,50071.0
2015-07-23 10:40:00,128.94,129.03,128.89,128.92,27164.0,103.9049,103.9774,103.8646,103.8888,27164.0
2015-07-23 10:50:00,128.9,129.03,128.82,128.82,26506.0,103.8726,103.9774,103.8082,103.8082,26506.0
2015-07-23 11:00:00,128.82,129.08,128.56,128.98,56343.0,103.8082,104.0177,103.5987,103.9371,56343.0
2015-07-23 11:10:00,129.0,129.09,128.86,128.87,25081.0,103.9532,104.0258,103.8404,103.8485,25081.0
2015-07-23 11:20:00,128.89,128.96,128.63,128.63,28264.0,103.8646,103.921,103.6551,103.6551,28264.0
2015-07-23 11:30:00,128.6,128.65,128.22,128.22,20859.0,103.6309,103.6712,103.3247,103.3247,20859.0
2015-07-23 11:40:00,128.22,128.28,127.78,127.89,40240.0,103.3247,103.373,102.9701,103.0587,40240.0
2015-07-23 11:50:00,127.86,127.89,126.83,127.03,85214.0,103.0346,103.0587,102.2046,102.3657,85214.0
2015-07-23 12:00:00,126.99,127.39,126.9,127.34,51423.0,102.3335,102.6558,102.261,102.6155,51423.0
2015-07-23 12:10:00,127.34,127.34,126.97,127.01,92663.0,102.6155,102.6155,102.3174,102.3496,92663.0
2015-07-23 12:20:00,127.0,127.33,126.99,127.3,44163.0,102.3416,102.6075,102.3335,102.5833,44163.0
2015-07-23 12:30:00,127.26,127.38,127.25,127.37,14816.0,102.5511,102.6478,102.543,102.6397,14816.0
2015-07-23 12:40:00,127.38,127.54,127.31,127.42,24107.0,102.6478,102.7767,102.5914,102.68,24107.0
2015-07-23 12:50:00,127.41,127.43,127.25,127.25,22286.0,102.6719,102.6881,102.543,102.543,22286.0
2015-07-23 13:00:00,127.22,127.22,126.98,126.98,16214.0,102.5188,102.5188,102.3254,102.3254,16214.0
2015-07-23 13:10:00,126.99,127.03,126.81,126.82,19453.0,102.3335,102.3657,102.1884,102.1965,19453.0
2015-07-23 13:20:00,126.84,126.84,126.33,126.36,34025.0,102.2126,102.2126,101.8016,101.8258,34025.0
2015-07-23 13:30:00,126.42,126.56,126.3,126.32,29230.0,101.8742,101.987,101.7775,101.7936,29230.0
2015-07-23 13:40:00,126.32,126.51,126.32,126.5,30275.0,101.7936,101.9467,101.7936,101.9386,30275.0
2015-07-23 13:50:00,126.49,126.69,126.46,126.67,25202.0,101.9306,102.0917,101.9064,102.0756,25202.0
2015-07-23 14:00:00,126.67,126.73,126.6,126.7,30586.0,102.0756,102.124,102.0192,102.0998,30586.0
2015-07-23 14:10:00,126.69,126.86,126.64,126.83,19100.0,102.0917,102.2287,102.0514,102.2046,19100.0
2015-07-23 14:20:00,126.85,126.85,126.55,126.65,19365.0,102.2207,102.2207,101.9789,102.0595,19365.0
2015-07-23 14:30:00,126.61,126.9,126.56,126.9,21791.0,102.0273,102.261,101.987,102.261,21791.0
2015-07-23 14:40:00,126.93,126.97,126.8,126.84,20396.0,102.2851,102.3174,102.1804,102.2126,20396.0
2015-07-23 14:50:00,126.83,126.84,126.5,126.56,17888.0,102.2046,102.2126,101.9386,101.987,17888.0
2015-07-23 15:00:00,126.58,126.6,126.16,126.26,29398.0,102.0031,102.0192,101.6646,101.7452,29398.0
2015-07-23 15:10:00,126.26,126.27,125.97,125.97,30631.0,101.7452,101.7533,101.5115,101.5115,30631.0
2015-07-23 15:20:00,125.97,126.19,125.97,126.12,36129.0,101.5115,101.6888,101.5115,101.6324,36129.0
2015-07-23 15:30:00,126.12,126.28,126.0,126.27,75671.0,101.6324,101.7613,101.5357,101.7533,75671.0
2015-07-23 15:40:00,126.29,126.44,126.05,126.08,59867.0,101.7694,101.8903,101.576,101.6002,59867.0
2015-07-23 15:50:00,126.07,126.27,125.96,126.2,110344.0,101.5921,101.7533,101.5035,101.6969,110344.0
2015-07-24 09:30:00,126.18,126.28,125.79,125.99,27266.0,101.6808,101.7613,101.3665,101.5277,27266.0
2015-07-24 09:40:00,125.98,126.22,125.98,126.21,16007.0,101.5196,101.713,101.5196,101.7049,16007.0
2015-07-24 09:50:00,126.22,126.66,126.15,126.66,17306.0,101.713,102.0676,101.6566,102.0676,17306.0
2015-07-24 10:00:00,126.66,126.66,126.25,126.37,13800.0,102.0676,102.0676,101.7372,101.8339,13800.0
2015-07-24 10:10:00,126.35,126.36,125.62,125.69,22924.0,101.8178,101.8258,101.2295,101.2859,22924.0
2015-07-24 10:20:00,125.67,125.67,125.41,125.43,17001.0,101.2698,101.2698,101.0603,101.0764,17001.0
2015-07-24 10:30:00,125.42,125.43,125.16,125.25,13806.0,101.0683,101.0764,100.8588,100.9313,13806.0
2015-07-24 10:40:00,125.23,125.3,125.12,125.2,11538.0,100.9152,100.9716,100.8266,100.891,11538.0
2015-07-24 10:50:00,125.21,125.32,124.89,124.89,31012.0,100.8991,100.9877,100.6412,100.6412,31012.0
2015-07-24 11:00:00,124.92,125.05,124.88,125.0,17201.0,100.6654,100.7702,100.6332,100.7299,17201.0
2015-07-24 11:10:00,124.99,125.01,124.91,124.95,34873.0,100.7218,100.7379,100.6573,100.6896,34873.0
2015-07-24 11:20:00,124.97,125.16,124.94,125.04,50164.0,100.7057,100.8588,100.6815,100.7621,50164.0
2015-07-24 11:30:00,125.06,125.06,124.82,124.87,18268.0,100.7782,100.7782,100.5848,100.6251,18268.0
2015-07-24 11:40:00,124.89,124.9,124.63,124.76,58030.0,100.6412,100.6493,100.4317,100.5365,58030.0
2015-07-24 11:50:00,124.78,125.0,124.76,124.89,68135.0,100.5526,100.7299,100.5365,100.6412,68135.0
2015-07-24 12:00:00,124.9,124.95,124.78,124.87,27232.0,100.6493,100.6896,100.5526,100.6251,27232.0
2015-07-24 12:10:00,124.9,124.93,124.83,124.92,12539.0,100.6493,100.6735,100.5929,100.6654,12539.0
2015-07-24 12:20:00,124.94,124.95,124.76,124.76,14207.0,100.6815,100.6896,100.5365,100.5365,14207.0
2015-07-24 12:30:00,124.78,124.81,124.54,124.59,24322.0,100.5526,100.5768,100.3592,100.3995,24322.0
2015-07-24 12:40:00,124.62,124.62,124.05,124.19,41373.0,100.4237,100.4237,99.9643,100.0771,41373.0
2015-07-24 12:50:00,124.28,124.33,124.2,124.22,10364.0,100.1497,100.19,100.0852,100.1013,10364.0
2015-07-24 13:00:00,124.23,124.35,124.16,124.18,18265.0,100.1094,100.2061,100.053,100.0691,18265.0
2015-07-24 13:10:00,124.19,124.23,124.03,124.18,21294.0,100.0771,100.1094,99.9482,100.0691,21294.0
2015-07-24 13:20:00,124.19,124.32,124.11,124.26,16089.0,100.0771,100.1819,100.0127,100.1336,16089.0
2015-07-24 13:30:00,124.28,124.32,124.19,124.22,15674.0,100.1497,100.1819,100.0771,100.1013,15674.0
2015-07-24 13:40:00,124.25,124.25,123.9,124.02,16203.0,100.1255,100.1255,99.8435,99.9402,16203.0
2015-07-24 13:50:00,123.99,124.13,123.99,124.06,28232.0,99.916,100.0288,99.916,99.9724,28232.0
2015-07-24 14:00:00,124.07,124.14,124.02,124.04,14434.0,99.9804,100.0369,99.9402,99.9563,14434.0
2015-07-24 14:10:00,124.02,124.1,123.79,123.81,40909.0,99.9402,100.0046,99.7548,99.7709,40909.0
2015-07-24 14:20:00,123.82,124.0,123.69,123.9,54356.0,99.779,99.924,99.6742,99.8435,54356.0
2015-07-24 14:30:00,123.89,123.92,123.6,123.62,20797.0,99.8354,99.8596,99.6017,99.6178,20797.0
2015-07-24 14:40:00,123.62,123.7,123.57,123.57,34351.0,99.6178,99.6823,99.5775,99.5775,34351.0
2015-07-24 14:50:00,123.58,123.72,123.43,123.67,16915.0,99.5856,99.6984,99.4647,99.6581,16915.0
2015-07-24 15:00:00,123.67,124.04,123.62,123.98,25377.0,99.6581,99.9563,99.6178,99.9079,25377.0
2015-07-24 15:10:00,123.98,124.18,123.97,124.16,27375.0,99.9079,100.0691,99.8999,100.053,27375.0
2015-07-24 15:20:00,124.15,124.2,123.82,123.82,30333.0,100.0449,100.0852,99.779,99.779,30333.0
2015-07-24 15:30:00,123.83,123.93,123.77,123.88,39258.0,99.787,99.8676,99.7387,99.8273,39258.0
2015-07-24 15:40:00,123.85,124.2,123.84,124.1,51295.0,99.8032,100.0852,99.7951,100.0046,51295.0
2015-07-24 15:50:00,124.11,124.17,123.9,124.05,79709.0,100.0127,100.061,99.8435,99.9643,79709.0
2015-07-27 09:30:00,123.65,123.67,122.09,122.23,31055.0,99.642,99.6581,98.3849,98.4977,31055.0
2015-07-27 09:40:00,122.23,122.75,122.1,122.27,22788.0,98.4977,98.9167,98.3929,98.5299,22788.0
2015-07-27 09:50:00,122.26,122.63,122.12,122.56,29263.0,98.5219,98.82,98.4091,98.7636,29263.0
2015-07-27 10:00:00,122.58,122.62,122.2,122.28,32793.0,98.7797,98.812,98.4735,98.538,32793.0
2015-07-27 10:10:00,122.27,122.72,122.27,122.72,12967.0,98.5299,98.8926,98.5299,98.8926,12967.0
2015-07-27 10:20:00,122.76,122.77,122.3,122.56,10828.0,98.9248,98.9329,98.5541,98.7636,10828.0
2015-07-27 10:30:00,122.6,122.98,122.6,122.96,16086.0,98.7959,99.1021,98.7959,99.086,16086.0
2015-07-27 10:40:00,122.98,123.1,122.67,122.73,14646.0,99.1021,99.1988,98.8523,98.9006,14646.0
2015-07-27 10:50:00,122.79,122.83,122.62,122.72,9300.0,98.949,98.9812,98.812,98.8926,9300.0
2015-07-27 11:00:00,122.72,123.15,122.64,123.02,27420.0,98.8926,99.2391,98.8281,99.1343,27420.0
2015-07-27 11:10:00,122.94,122.97,122.55,122.68,12135.0,99.0698,99.094,98.7556,98.8603,12135.0
2015-07-27 11:20:00,122.7,122.77,122.56,122.7,9441.0,98.8764,98.9329,98.7636,98.8764,9441.0
2015-07-27 11:30:00,122.72,122.77,122.59,122.74,9273.0,98.8926,98.9329,98.7878,98.9087,9273.0
2015-07-27 11:40:00,122.74,122.83,122.65,122.82,16418.0,98.9087,98.9812,98.8362,98.9731,16418.0
2015-07-27 11:50:00,122.81,123.02,122.75,123.01,12865.0,98.9651,99.1343,98.9167,99.1263,12865.0
2015-07-27 12:00:00,123.01,123.1,122.85,122.91,20584.0,99.1263,99.1988,98.9973,99.0457,20584.0
2015-07-27 12:10:00,122.97,122.98,122.8,122.95,11847.0,99.094,99.1021,98.957,99.0779,11847.0
2015-07-27 12:20:00,122.95,123.08,122.93,123.07,12115.0,99.0779,99.1827,99.0618,99.1746,12115.0
2015-07-27 12:30:00,123.05,123.11,122.97,123.08,12737.0,99.1585,99.2068,99.094,99.1827,12737.0
2015-07-27 12:40:00,123.08,123.09,122.95,123.03,8259.0,99.1827,99.1907,99.0779,99.1424,8259.0
2015-07-27 12:50:00,123.01,123.01,122.73,122.77,13214.0,99.1263,99.1263,98.9006,98.9329,13214.0
2015-07-27 13:00:00,122.78,122.85,122.75,122.85,10410.0,98.9409,98.9973,98.9167,98.9973,10410.0
2015-07-27 13:10:00,122.84,122.98,122.84,122.87,14628.0,98.9893,99.1021,98.9893,99.0134,14628.0
2015-07-27 13:20:00,122.89,122.94,122.79,122.86,16508.0,99.0296,99.0698,98.949,99.0054,16508.0
2015-07-27 13:30:00,122.86,122.91,122.75,122.82,13505.0,99.0054,99.0457,98.9167,98.9731,13505.0
2015-07-27 13:40:00,122.84,122.87,122.7,122.83,16542.0,98.9893,99.0134,98.8764,98.9812,16542.0
2015-07-27 13:50:00,122.81,122.97,122.8,122.9,11576.0,98.9651,99.094,98.957,99.0376,11576.0
2015-07-27 14:00:00,122.88,123.0,122.85,122.89,11333.0,99.0215,99.1182,98.9973,99.0296,11333.0
2015-07-27 14:10:00,122.87,123.15,122.83,123.14,11025.0,99.0134,99.2391,98.9812,99.231,11025.0
2015-07-27 14:20:00,123.14,123.19,122.93,122.96,10773.0,99.231,99.2713,99.0618,99.086,10773.0
2015-07-27 14:30:00,122.96,123.01,122.8,122.93,12649.0,99.086,99.1263,98.957,99.0618,12649.0
2015-07-27 14:40:00,122.96,122.98,122.81,122.83,13392.0,99.086,99.1021,98.9651,98.9812,13392.0
2015-07-27 14:50:00,122.83,122.96,122.81,122.96,17510.0,98.9812,99.086,98.9651,99.086,17510.0
2015-07-27 15:00:00,122.94,122.94,122.8,122.87,21779.0,99.0698,99.0698,98.957,99.0134,21779.0
2015-07-27 15:10:00,122.86,122.99,122.83,122.85,34049.0,99.0054,99.1101,98.9812,98.9973,34049.0
2015-07-27 15:20:00,122.85,122.89,122.69,122.71,38953.0,98.9973,99.0296,98.8684,98.8845,38953.0
2015-07-27 15:30:00,122.68,122.76,122.63,122.74,36299.0,98.8603,98.9248,98.82,98.9087,36299.0
2015-07-27 15:40:00,122.72,122.85,122.66,122.82,49219.0,98.8926,98.9973,98.8442,98.9731,49219.0
2015-07-27 15:50:00,122.82,122.97,122.68,122.93,92770.0,98.9731,99.094,98.8603,99.0618,92770.0
2015-07-28 09:30:00,124.28,124.4,123.23,123.59,27528.0,100.1497,100.2464,99.3035,99.5936,27528.0
2015-07-28 09:40:00,123.58,123.85,123.44,123.68,30164.0,99.5856,99.8032,99.4728,99.6662,30164.0
2015-07-28 09:50:00,123.74,124.13,123.57,124.13,17201.0,99.7145,100.0288,99.5775,100.0288,17201.0
2015-07-28 10:00:00,124.08,124.08,123.72,123.92,48766.0,99.9885,99.9885,99.6984,99.8596,48766.0
2015-07-28 10:10:00,123.93,124.17,123.9,124.02,33602.0,99.8676,100.061,99.8435,99.9402,33602.0
2015-07-28 10:20:00,124.02,124.14,123.87,123.93,40670.0,99.9402,100.0369,99.8193,99.8676,40670.0
2015-07-28 10:30:00,123.96,124.2,123.93,124.2,28309.0,99.8918,100.0852,99.8676,100.0852,28309.0
2015-07-28 10:40:00,124.21,124.28,124.11,124.15,30502.0,100.0933,100.1497,100.0127,100.0449,30502.0
2015-07-28 10:50:00,124.15,124.45,124.11,124.38,31255.0,100.0449,100.2867,100.0127,100.2303,31255.0
2015-07-28 11:00:00,124.38,124.45,124.23,124.41,14881.0,100.2303,100.2867,100.1094,100.2544,14881.0
2015-07-28 11:10:00,124.42,124.53,124.36,124.4,17826.0,100.2625,100.3511,100.2141,100.2464,17826.0
2015-07-28 11:20:00,124.4,124.51,124.38,124.51,22591.0,100.2464,100.335,100.2303,100.335,22591.0
2015-07-28 11:30:00,124.49,124.67,124.47,124.51,22367.0,100.3189,100.4639,100.3028,100.335,22367.0
2015-07-28 11:40:00,124.53,124.74,124.51,124.73,18943.0,100.3511,100.5204,100.335,100.5123,18943.0
2015-07-28 11:50:00,124.73,124.83,124.68,124.77,14114.0,100.5123,100.5929,100.472,100.5445,14114.0
2015-07-28 12:00:00,124.8,125.1,124.8,125.05,22530.0,100.5687,100.8105,100.5687,100.7702,22530.0
2015-07-28 12:10:00,125.07,125.07,124.88,125.0,12102.0,100.7863,100.7863,100.6332,100.7299,12102.0
2015-07-28 12:20:00,125.0,125.01,124.86,124.93,7139.0,100.7299,100.7379,100.6171,100.6735,7139.0
2015-07-28 12:30:00,124.98,125.02,124.84,124.85,13705.0,100.7138,100.746,100.6009,100.609,13705.0
2015-07-28 12:40:00,124.85,125.0,124.81,124.96,34709.0,100.609,100.7299,100.5768,100.6976,34709.0
2015-07-28 12:50:00,124.98,124.98,124.78,124.78,38280.0,100.7138,100.7138,100.5526,100.5526,38280.0
2015-07-28 13:00:00,124.78,124.91,124.69,124.87,7619.0,100.5526,100.6573,100.4801,100.6251,7619.0
2015-07-28 13:10:00,124.9,124.92,124.78,124.81,5875.0,100.6493,100.6654,100.5526,100.5768,5875.0
2015-07-28 13:20:00,124.81,124.96,124.81,124.95,9023.0,100.5768,100.6976,100.5768,100.6896,9023.0
2015-07-28 13:30:00,124.91,124.98,124.82,124.96,13984.0,100.6573,100.7138,100.5848,100.6976,13984.0
2015-07-28 13:40:00,125.0,125.04,124.9,124.97,13221.0,100.7299,100.7621,100.6493,100.7057,13221.0
2015-07-28 13:50:00,124.99,124.99,124.9,124.95,20427.0,100.7218,100.7218,100.6493,100.6896,20427.0
2015-07-28 14:00:00,124.94,125.26,124.9,125.26,28531.0,100.6815,100.9394,100.6493,100.9394,28531.0
2015-07-28 14:10:00,125.27,125.32,125.18,125.2,18198.0,100.9474,100.9877,100.8749,100.891,18198.0
2015-07-28 14:20:00,125.18,125.33,125.15,125.26,37590.0,100.8749,100.9958,100.8507,100.9394,37590.0
2015-07-28 14:30:00,125.25,125.26,124.92,124.95,22576.0,100.9313,100.9394,100.6654,100.6896,22576.0
2015-07-28 14:40:00,124.94,124.94,124.78,124.9,19342.0,100.6815,100.6815,100.5526,100.6493,19342.0
2015-07-28 14:50:00,124.89,125.0,124.8,125.0,16439.0,100.6412,100.7299,100.5687,100.7299,16439.0
2015-07-28 15:00:00,124.98,125.0,124.77,124.9,17286.0,100.7138,100.7299,100.5445,100.6493,17286.0
2015-07-28 15:10:00,124.89,124.93,124.79,124.92,23419.0,100.6412,100.6735,100.5606,100.6654,23419.0
2015-07-28 15:20:00,124.92,124.92,124.74,124.77,25038.0,100.6654,100.6654,100.5204,100.5445,25038.0
2015-07-28 15:30:00,124.78,125.04,124.78,125.02,72769.0,100.5526,100.7621,100.5526,100.746,72769.0
2015-07-28 15:40:00,125.03,125.35,125.03,125.26,118882.0,100.754,101.0119,100.754,100.9394,118882.0
2015-07-28 15:50:00,125.25,125.32,125.17,125.26,134573.0,100.9313,100.9877,100.8669,100.9394,134573.0
2015-07-29 09:30:00,125.45,125.83,125.09,125.51,18983.0,101.0925,101.3987,100.8024,101.1409,18983.0
2015-07-29 09:40:00,125.51,125.57,124.97,125.03,11962.0,101.1409,101.1892,100.7057,100.754,11962.0
2015-07-29 09:50:00,125.03,125.25,124.89,125.14,16912.0,100.754,100.9313,100.6412,100.8427,16912.0
2015-07-29 10:00:00,125.09,125.16,124.9,124.96,12093.0,100.8024,100.8588,100.6493,100.6976,12093.0
2015-07-29 10:10:00,124.94,125.03,124.74,124.84,10629.0,100.6815,100.754,100.5204,100.6009,10629.0
2015-07-29 10:20:00,124.87,125.21,124.85,124.99,29678.0,100.6251,100.8991,100.609,100.7218,29678.0
2015-07-29 10:30:00,125.0,125.17,124.98,125.11,18091.0,100.7299,100.8669,100.7138,100.8185,18091.0
2015-07-29 10:40:00,125.14,125.55,125.14,125.51,26965.0,100.8427,101.1731,100.8427,101.1409,26965.0
2015-07-29 10:50:00,125.52,125.62,125.45,125.51,27862.0,101.1489,101.2295,101.0925,101.1409,27862.0
2015-07-29 11:00:00,125.5,125.56,125.42,125.45,19422.0,101.1328,101.1811,101.0683,101.0925,19422.0
2015-07-29 11:10:00,125.46,125.54,125.38,125.51,20401.0,101.1006,101.165,101.0361,101.1409,20401.0
2015-07-29 11:20:00,125.5,125.96,125.48,125.81,17780.0,101.1328,101.5035,101.1167,101.3826,17780.0
2015-07-29 11:30:00,125.85,126.07,125.84,126.07,13436.0,101.4148,101.5921,101.4068,101.5921,13436.0
2015-07-29 11:40:00,126.08,126.08,125.88,125.96,11464.0,101.6002,101.6002,101.439,101.5035,11464.0
2015-07-29 11:50:00,125.98,126.03,125.87,125.92,27702.0,101.5196,101.5599,101.431,101.4712,27702.0
2015-07-29 12:00:00,125.93,125.97,125.87,125.87,13019.0,101.4793,101.5115,101.431,101.431,13019.0
2015-07-29 12:10:00,125.84,125.99,125.84,125.97,10823.0,101.4068,101.5277,101.4068,101.5115,10823.0
2015-07-29 12:20:00,125.93,126.02,125.89,126.0,13042.0,101.4793,101.5518,101.4471,101.5357,13042.0
2015-07-29 12:30:00,126.0,126.03,125.88,126.02,13224.0,101.5357,101.5599,101.439,101.5518,13224.0
2015-07-29 12:40:00,126.02,126.12,125.97,126.09,12644.0,101.5518,101.6324,101.5115,101.6082,12644.0
2015-07-29 12:50:00,126.07,126.25,126.01,126.17,34570.0,101.5921,101.7372,101.5438,101.6727,34570.0
2015-07-29 13:00:00,126.12,126.12,125.96,126.07,14816.0,101.6324,101.6324,101.5035,101.5921,14816.0
2015-07-29 13:10:00,126.06,126.22,126.05,126.2,7839.0,101.5841,101.713,101.576,101.6969,7839.0
2015-07-29 13:20:00,126.2,126.23,126.1,126.13,8141.0,101.6969,101.7211,101.6163,101.6405,8141.0
2015-07-29 13:30:00,126.15,126.19,126.06,126.13,12739.0,101.6566,101.6888,101.5841,101.6405,12739.0
2015-07-29 13:40:00,126.15,126.16,125.98,125.99,13492.0,101.6566,101.6646,101.5196,101.5277,13492.0
2015-07-29 13:50:00,125.97,126.23,125.92,126.2,42813.0,101.5115,101.7211,101.4712,101.6969,42813.0
2015-07-29 14:00:00,126.23,126.5,125.6,125.86,67800.0,101.7211,101.9386,101.2134,101.4229,67800.0
2015-07-29 14:10:00,125.86,126.16,125.83,126.07,16605.0,101.4229,101.6646,101.3987,101.5921,16605.0
2015-07-29 14:20:00,126.14,126.14,125.81,125.83,14171.0,101.6485,101.6485,101.3826,101.3987,14171.0
2015-07-29 14:30:00,125.82,125.98,125.77,125.89,25307.0,101.3907,101.5196,101.3504,101.4471,25307.0
2015-07-29 14:40:00,125.9,126.31,125.88,126.24,38362.0,101.4551,101.7855,101.439,101.7291,38362.0
2015-07-29 14:50:00,126.22,126.49,126.22,126.42,19922.0,101.713,101.9306,101.713,101.8742,19922.0
2015-07-29 15:00:00,126.4,126.41,126.19,126.24,15863.0,101.858,101.8661,101.6888,101.7291,15863.0
2015-07-29 15:10:00,126.24,126.41,126.21,126.33,24991.0,101.7291,101.8661,101.7049,101.8016,24991.0
2015-07-29 15:20:00,126.29,126.46,126.27,126.34,15173.0,101.7694,101.9064,101.7533,101.8097,15173.0
2015-07-29 15:30:00,126.36,126.41,126.26,126.36,137514.0,101.8258,101.8661,101.7452,101.8258,137514.0
2015-07-29 15:40:00,126.35,126.76,126.35,126.66,76954.0,101.8178,102.1481,101.8178,102.0676,76954.0
2015-07-29 15:50:00,126.66,126.76,126.61,126.7,144158.0,102.0676,102.1481,102.0273,102.0998,144158.0
2015-07-30 09:30:00,125.91,126.52,125.9,126.01,28130.0,102.0002,102.4944,101.9921,102.0813,28130.0
2015-07-30 09:40:00,125.95,125.95,125.43,125.63,15138.0,102.0326,102.0326,101.6114,101.7734,15138.0
2015-07-30 09:50:00,125.69,126.02,125.66,125.8,20496.0,101.822,102.0894,101.7977,101.9111,20496.0
2015-07-30 10:00:00,125.84,126.1,125.72,125.9,16618.0,101.9435,102.1542,101.8463,101.9921,16618.0
2015-07-30 10:10:00,125.9,126.27,125.89,126.18,14140.0,101.9921,102.2919,101.984,102.219,14140.0
2015-07-30 10:20:00,126.24,126.4,126.18,126.38,19910.0,102.2676,102.3972,102.219,102.381,19910.0
2015-07-30 10:30:00,126.44,126.64,126.31,126.4,35931.0,102.4296,102.5916,102.3243,102.3972,35931.0
2015-07-30 10:40:00,126.36,126.56,126.27,126.4,13500.0,102.3648,102.5268,102.2919,102.3972,13500.0
2015-07-30 10:50:00,126.43,126.5,126.14,126.2,14223.0,102.4215,102.4782,102.1866,102.2352,14223.0
2015-07-30 11:00:00,126.14,126.25,126.02,126.07,18899.0,102.1866,102.2757,102.0894,102.1299,18899.0
2015-07-30 11:10:00,126.12,126.34,126.1,126.26,15639.0,102.1704,102.3486,102.1542,102.2838,15639.0
2015-07-30 11:20:00,126.27,126.46,126.26,126.31,19129.0,102.2919,102.4458,102.2838,102.3243,19129.0
2015-07-30 11:30:00,126.32,126.42,126.25,126.35,11285.0,102.3324,102.4134,102.2757,102.3567,11285.0
2015-07-30 11:40:00,126.34,126.46,126.22,126.32,11521.0,102.3486,102.4458,102.2514,102.3324,11521.0
2015-07-30 11:50:00,126.29,126.33,126.17,126.27,10732.0,102.3081,102.3405,102.2109,102.2919,10732.0
2015-07-30 12:00:00,126.26,126.34,126.18,126.29,7815.0,102.2838,102.3486,102.219,102.3081,7815.0
2015-07-30 12:10:00,126.27,126.28,126.14,126.22,10255.0,102.2919,102.3,102.1866,102.2514,10255.0
2015-07-30 12:20:00,126.21,126.32,126.16,126.23,10487.0,102.2433,102.3324,102.2028,102.2595,10487.0
2015-07-30 12:30:00,126.25,126.33,126.21,126.24,12095.0,102.2757,102.3405,102.2433,102.2676,12095.0
2015-07-30 12:40:00,126.26,126.34,126.22,126.32,8301.0,102.2838,102.3486,102.2514,102.3324,8301.0
2015-07-30 12:50:00,126.32,126.41,126.29,126.41,9702.0,102.3324,102.4053,102.3081,102.4053,9702.0
2015-07-30 13:00:00,126.39,126.45,126.31,126.38,13841.0,102.3891,102.4377,102.3243,102.381,13841.0
2015-07-30 13:10:00,126.38,126.44,126.35,126.42,10435.0,102.381,102.4296,102.3567,102.4134,10435.0
2015-07-30 13:20:00,126.4,126.4,126.2,126.23,12700.0,102.3972,102.3972,102.2352,102.2595,12700.0
2015-07-30 13:30:00,126.26,126.3,126.07,126.07,11954.0,102.2838,102.3162,102.1299,102.1299,11954.0
2015-07-30 13:40:00,126.06,126.21,126.06,126.13,11982.0,102.1218,102.2433,102.1218,102.1785,11982.0
2015-07-30 13:50:00,126.12,126.25,126.12,126.2,9402.0,102.1704,102.2757,102.1704,102.2352,9402.0
2015-07-30 14:00:00,126.2,126.35,126.2,126.3,11258.0,102.2352,102.3567,102.2352,102.3162,11258.0
2015-07-30 14:10:00,126.29,126.41,126.29,126.31,11634.0,102.3081,102.4053,102.3081,102.3243,11634.0
2015-07-30 14:20:00,126.31,126.45,126.29,126.38,10257.0,102.3243,102.4377,102.3081,102.381,10257.0
2015-07-30 14:30:00,126.36,126.45,126.31,126.36,10513.0,102.3648,102.4377,102.3243,102.3648,10513.0
2015-07-30 14:40:00,126.36,126.53,126.33,126.49,12798.0,102.3648,102.5025,102.3405,102.4701,12798.0
2015-07-30 14:50:00,126.48,126.58,126.48,126.58,33620.0,102.462,102.543,102.462,102.543,33620.0
2015-07-30 15:00:00,126.57,126.6,126.47,126.51,13953.0,102.5349,102.5592,102.4539,102.4863,13953.0
2015-07-30 15:10:00,126.54,126.59,126.44,126.59,15641.0,102.5106,102.5511,102.4296,102.5511,15641.0
2015-07-30 15:20:00,126.61,126.7,126.5,126.69,27284.0,102.5673,102.6402,102.4782,102.6321,27284.0
2015-07-30 15:30:00,126.7,126.73,126.55,126.66,47683.0,102.6402,102.6645,102.5187,102.6078,47683.0
2015-07-30 15:40:00,126.65,126.75,126.6,126.68,46471.0,102.5997,102.6807,102.5592,102.624,46471.0
2015-07-30 15:50:00,126.68,126.72,126.6,126.61,129380.0,102.624,102.6564,102.5592,102.5673,129380.0
2015-07-31 09:30:00,126.66,126.67,125.83,125.83,24455.0,102.6078,102.6159,101.9354,101.9354,24455.0
2015-07-31 09:40:00,125.85,125.99,125.56,125.56,28556.0,101.9516,102.065,101.7167,101.7167,28556.0
2015-07-31 09:50:00,125.58,125.83,125.58,125.74,12635.0,101.7329,101.9354,101.7329,101.8625,12635.0
2015-07-31 10:00:00,125.74,126.08,125.67,126.08,11060.0,101.8625,102.138,101.8058,102.138,11060.0
2015-07-31 10:10:00,126.05,126.15,125.79,125.85,10737.0,102.1137,102.1947,101.903,101.9516,10737.0
2015-07-31 10:20:00,125.85,126.08,125.85,125.9,8706.0,101.9516,102.138,101.9516,101.9921,8706.0
2015-07-31 10:30:00,125.93,125.98,125.83,125.9,9590.0,102.0164,102.0569,101.9354,101.9921,9590.0
2015-07-31 10:40:00,125.87,126.11,125.85,126.09,12024.0,101.9678,102.1623,101.9516,102.1461,12024.0
2015-07-31 10:50:00,126.12,126.31,126.12,126.22,7164.0,102.1704,102.3243,102.1704,102.2514,7164.0
2015-07-31 11:00:00,126.22,126.28,126.16,126.2,8664.0,102.2514,102.3,102.2028,102.2352,8664.0
2015-07-31 11:10:00,126.22,126.24,126.11,126.24,23996.0,102.2514,102.2676,102.1623,102.2676,23996.0
2015-07-31 11:20:00,126.22,126.24,126.13,126.13,4900.0,102.2514,102.2676,102.1785,102.1785,4900.0
2015-07-31 11:30:00,126.1,126.19,126.09,126.16,6985.0,102.1542,102.2271,102.1461,102.2028,6985.0
2015-07-31 11:40:00,126.19,126.28,126.17,126.25,8356.0,102.2271,102.3,102.2109,102.2757,8356.0
2015-07-31 11:50:00,126.24,126.25,126.14,126.17,9466.0,102.2676,102.2757,102.1866,102.2109,9466.0
2015-07-31 12:00:00,126.15,126.2,126.11,126.18,6102.0,102.1947,102.2352,102.1623,102.219,6102.0
2015-07-31 12:10:00,126.18,126.23,126.11,126.12,7600.0,102.219,102.2595,102.1623,102.1704,7600.0
2015-07-31 12:20:00,126.09,126.13,126.02,126.03,4133.0,102.1461,102.1785,102.0894,102.0975,4133.0
2015-07-31 12:30:00,125.97,125.99,125.89,125.97,6656.0,102.0488,102.065,101.984,102.0488,6656.0
2015-07-31 12:40:00,125.98,126.17,125.98,126.13,7578.0,102.0569,102.2109,102.0569,102.1785,7578.0
2015-07-31 12:50:00,126.13,126.22,126.13,126.16,4459.0,102.1785,102.2514,102.1785,102.2028,4459.0
2015-07-31 13:00:00,126.16,126.3,126.15,126.27,5730.0,102.2028,102.3162,102.1947,102.2919,5730.0
2015-07-31 13:10:00,126.22,126.27,126.18,126.25,4353.0,102.2514,102.2919,102.219,102.2757,4353.0
2015-07-31 13:20:00,126.22,126.3,126.1,126.1,5500.0,102.2514,102.3162,102.1542,102.1542,5500.0
2015-07-31 13:30:00,126.07,126.1,125.95,125.95,6800.0,102.1299,102.1542,102.0326,102.0326,6800.0
2015-07-31 13:40:00,125.96,126.06,125.94,125.99,8374.0,102.0407,102.1218,102.0245,102.065,8374.0
2015-07-31 13:50:00,125.98,125.99,125.89,125.91,6004.0,102.0569,102.065,101.984,102.0002,6004.0
2015-07-31 14:00:00,125.93,126.07,125.91,126.04,15978.0,102.0164,102.1299,102.0002,102.1056,15978.0
2015-07-31 14:10:00,126.04,126.08,125.98,126.03,19497.0,102.1056,102.138,102.0569,102.0975,19497.0
2015-07-31 14:20:00,126.03,126.06,125.9,125.95,40022.0,102.0975,102.1218,101.9921,102.0326,40022.0
2015-07-31 14:30:00,125.95,126.0,125.84,125.9,23628.0,102.0326,102.0732,101.9435,101.9921,23628.0
2015-07-31 14:40:00,125.9,125.98,125.85,125.95,19737.0,101.9921,102.0569,101.9516,102.0326,19737.0
2015-07-31 14:50:00,125.92,126.07,125.91,125.96,22998.0,102.0083,102.1299,102.0002,102.0407,22998.0
2015-07-31 15:00:00,125.94,126.08,125.77,125.84,13763.0,102.0245,102.138,101.8868,101.9435,13763.0
2015-07-31 15:10:00,125.84,125.89,125.77,125.86,12728.0,101.9435,101.984,101.8868,101.9597,12728.0
2015-07-31 15:20:00,125.83,125.83,125.6,125.68,11971.0,101.9354,101.9354,101.7491,101.8139,11971.0
2015-07-31 15:30:00,125.68,125.81,125.67,125.68,13184.0,101.8139,101.9192,101.8058,101.8139,13184.0
2015-07-31 15:40:00,125.68,125.71,125.55,125.59,29651.0,101.8139,101.8382,101.7086,101.741,29651.0
2015-07-31 15:50:00,125.62,125.73,125.52,125.7,58161.0,101.7653,101.8544,101.6843,101.8301,58161.0
2015-08-03 09:30:00,125.57,125.84,125.32,125.36,25330.0,101.7248,101.9435,101.5223,101.5547,25330.0
2015-08-03 09:40:00,125.35,125.53,124.81,125.01,27695.0,101.5466,101.6924,101.1091,101.2711,27695.0
2015-08-03 09:50:00,125.05,125.25,124.84,125.19,12499.0,101.3036,101.4656,101.1334,101.417,12499.0
2015-08-03 10:00:00,125.07,125.21,125.02,125.02,37128.0,101.3198,101.4332,101.2792,101.2792,37128.0
2015-08-03 10:10:00,125.09,125.61,125.06,125.2,26018.0,101.336,101.7572,101.3117,101.4251,26018.0
2015-08-03 10:20:00,125.24,125.36,125.03,125.34,11301.0,101.4575,101.5547,101.2873,101.5385,11301.0
2015-08-03 10:30:00,125.29,125.29,125.14,125.24,13971.0,101.498,101.498,101.3765,101.4575,13971.0
2015-08-03 10:40:00,125.28,125.52,125.25,125.52,9350.0,101.4899,101.6843,101.4656,101.6843,9350.0
2015-08-03 10:50:00,125.53,125.67,125.47,125.6,13917.0,101.6924,101.8058,101.6438,101.7491,13917.0
2015-08-03 11:00:00,125.62,125.68,125.48,125.58,9453.0,101.7653,101.8139,101.6519,101.7329,9453.0
2015-08-03 11:10:00,125.54,125.7,125.52,125.57,9373.0,101.7005,101.8301,101.6843,101.7248,9373.0
2015-08-03 11:20:00,125.61,125.64,125.51,125.57,13620.0,101.7572,101.7815,101.6762,101.7248,13620.0
2015-08-03 11:30:00,125.62,125.75,125.62,125.62,9100.0,101.7653,101.8706,101.7653,101.7653,9100.0
2015-08-03 11:40:00,125.62,125.75,125.6,125.64,9251.0,101.7653,101.8706,101.7491,101.7815,9251.0
2015-08-03 11:50:00,125.61,125.63,125.37,125.41,10731.0,101.7572,101.7734,101.5628,101.5952,10731.0
2015-08-03 12:00:00,125.45,125.52,125.22,125.26,16278.0,101.6276,101.6843,101.4413,101.4737,16278.0
2015-08-03 12:10:00,125.29,125.44,125.25,125.26,10056.0,101.498,101.6195,101.4656,101.4737,10056.0
2015-08-03 12:20:00,125.25,125.35,125.24,125.3,9988.0,101.4656,101.5466,101.4575,101.5061,9988.0
2015-08-03 12:30:00,125.29,125.29,125.06,125.12,13123.0,101.498,101.498,101.3117,101.3603,13123.0
2015-08-03 12:40:00,125.09,125.09,124.93,124.98,25015.0,101.336,101.336,101.2063,101.2468,25015.0
2015-08-03 12:50:00,124.98,125.04,124.86,124.9,8004.0,101.2468,101.2954,101.1496,101.182,8004.0
2015-08-03 13:00:00,124.89,124.92,124.72,124.75,8818.0,101.1739,101.1982,101.0362,101.0605,8818.0
2015-08-03 13:10:00,124.7,124.79,124.62,124.62,7255.0,101.02,101.0929,100.9552,100.9552,7255.0
2015-08-03 13:20:00,124.69,124.72,124.54,124.7,53890.0,101.0119,101.0362,100.8904,101.02,53890.0
2015-08-03 13:30:00,124.7,124.76,124.62,124.63,8787.0,101.02,101.0686,100.9552,100.9633,8787.0
2015-08-03 13:40:00,124.66,124.82,124.63,124.8,47167.0,100.9876,101.1172,100.9633,101.101,47167.0
2015-08-03 13:50:00,124.78,124.81,124.68,124.79,31060.0,101.0848,101.1091,101.0038,101.0929,31060.0
2015-08-03 14:00:00,124.76,124.81,124.67,124.69,16632.0,101.0686,101.1091,100.9957,101.0119,16632.0
2015-08-03 14:10:00,124.69,124.77,124.59,124.72,14650.0,101.0119,101.0767,100.9309,101.0362,14650.0
2015-08-03 14:20:00,124.7,124.8,124.6,124.78,30381.0,101.02,101.101,100.939,101.0848,30381.0
2015-08-03 14:30:00,124.78,124.83,124.71,124.83,10317.0,101.0848,101.1253,101.0281,101.1253,10317.0
2015-08-03 14:40:00,124.85,124.87,124.77,124.79,12209.0,101.1415,101.1577,101.0767,101.0929,12209.0
2015-08-03 14:50:00,124.82,124.82,124.67,124.75,24816.0,101.1172,101.1172,100.9957,101.0605,24816.0
2015-08-03 15:00:00,124.76,124.89,124.71,124.84,15077.0,101.0686,101.1739,101.0281,101.1334,15077.0
2015-08-03 15:10:00,124.86,124.88,124.79,124.85,20833.0,101.1496,101.1658,101.0929,101.1415,20833.0
2015-08-03 15:20:00,124.86,125.04,124.84,124.96,41272.0,101.1496,101.2954,101.1334,101.2306,41272.0
2015-08-03 15:30:00,125.0,125.18,124.9,125.18,49728.0,101.263,101.4089,101.182,101.4089,49728.0
2015-08-03 15:40:00,125.2,125.35,125.17,125.32,63163.0,101.4251,101.5466,101.4008,101.5223,63163.0
2015-08-03 15:50:00,125.33,125.61,125.27,125.58,102868.0,101.5304,101.7572,101.4818,101.7329,102868.0
2015-08-04 09:30:00,125.71,125.98,124.94,125.66,20918.0,101.8382,102.0569,101.2144,101.7977,20918.0
2015-08-04 09:40:00,125.63,126.1,125.58,126.09,9931.0,101.7734,102.1542,101.7329,102.1461,9931.0
2015-08-04 09:50:00,126.14,126.17,125.97,126.02,7790.0,102.1866,102.2109,102.0488,102.0894,7790.0
2015-08-04 10:00:00,126.0,126.23,125.99,126.2,11252.0,102.0732,102.2595,102.065,102.2352,11252.0
2015-08-04 10:10:00,126.18,126.36,126.06,126.07,9174.0,102.219,102.3648,102.1218,102.1299,9174.0
2015-08-04 10:20:00,126.15,126.26,126.08,126.19,4114.0,102.1947,102.2838,102.138,102.2271,4114.0
2015-08-04 10:30:00,126.24,126.24,125.9,125.9,5902.0,102.2676,102.2676,101.9921,101.9921,5902.0
2015-08-04 10:40:00,125.88,126.13,125.78,126.08,8351.0,101.9759,102.1785,101.8949,102.138,8351.0
2015-08-04 10:50:00,126.02,126.13,125.71,125.81,13533.0,102.0894,102.1785,101.8382,101.9192,13533.0
2015-08-04 11:00:00,125.84,125.97,125.81,125.82,6907.0,101.9435,102.0488,101.9192,101.9273,6907.0
2015-08-04 11:10:00,125.76,125.97,125.74,125.84,9755.0,101.8787,102.0488,101.8625,101.9435,9755.0
2015-08-04 11:20:00,125.84,125.87,125.6,125.7,60734.0,101.9435,101.9678,101.7491,101.8301,60734.0
2015-08-04 11:30:00,125.66,125.71,125.56,125.69,20928.0,101.7977,101.8382,101.7167,101.822,20928.0
2015-08-04 11:40:00,125.74,125.79,125.58,125.7,13141.0,101.8625,101.903,101.7329,101.8301,13141.0
2015-08-04 11:50:00,125.65,125.65,125.4,125.49,16937.0,101.7896,101.7896,101.5871,101.66,16937.0
2015-08-04 12:00:00,125.47,125.68,125.47,125.5,10670.0,101.6438,101.8139,101.6438,101.6681,10670.0
2015-08-04 12:10:00,125.54,125.6,125.4,125.51,17246.0,101.7005,101.7491,101.5871,101.6762,17246.0
2015-08-04 12:20:00,125.52,125.53,125.28,125.32,15087.0,101.6843,101.6924,101.4899,101.5223,15087.0
2015-08-04 12:30:00,125.34,125.42,125.28,125.33,6329.0,101.5385,101.6033,101.4899,101.5304,6329.0
2015-08-04 12:40:00,125.32,125.32,125.09,125.18,8958.0,101.5223,101.5223,101.336,101.4089,8958.0
2015-08-04 12:50:00,125.19,125.19,125.03,125.08,8374.0,101.417,101.417,101.2873,101.3279,8374.0
2015-08-04 13:00:00,125.05,125.2,125.01,125.2,5106.0,101.3036,101.4251,101.2711,101.4251,5106.0
2015-08-04 13:10:00,125.22,125.26,125.07,125.26,7104.0,101.4413,101.4737,101.3198,101.4737,7104.0
2015-08-04 13:20:00,125.27,125.34,125.27,125.29,5400.0,101.4818,101.5385,101.4818,101.498,5400.0
2015-08-04 13:30:00,125.31,125.51,125.31,125.51,8420.0,101.5142,101.6762,101.5142,101.6762,8420.0
2015-08-04 13:40:00,125.51,125.51,125.27,125.27,7547.0,101.6762,101.6762,101.4818,101.4818,7547.0
2015-08-04 13:50:00,125.26,125.28,124.94,124.94,12677.0,101.4737,101.4899,101.2144,101.2144,12677.0
2015-08-04 14:00:00,124.92,125.0,124.76,124.8,9755.0,101.1982,101.263,101.0686,101.101,9755.0
2015-08-04 14:10:00,124.76,124.97,124.7,124.97,8253.0,101.0686,101.2387,101.02,101.2387,8253.0
2015-08-04 14:20:00,124.98,124.98,124.85,124.93,7836.0,101.2468,101.2468,101.1415,101.2063,7836.0
2015-08-04 14:30:00,124.92,125.06,124.82,125.03,8267.0,101.1982,101.3117,101.1172,101.2873,8267.0
2015-08-04 14:40:00,125.05,125.27,124.99,125.27,19303.0,101.3036,101.4818,101.2549,101.4818,19303.0
2015-08-04 14:50:00,125.3,125.3,125.07,125.17,6484.0,101.5061,101.5061,101.3198,101.4008,6484.0
2015-08-04 15:00:00,125.25,125.28,125.12,125.26,7150.0,101.4656,101.4899,101.3603,101.4737,7150.0
2015-08-04 15:10:00,125.21,125.25,125.15,125.22,10865.0,101.4332,101.4656,101.3846,101.4413,10865.0
2015-08-04 15:20:00,125.23,125.31,125.17,125.27,14615.0,101.4494,101.5142,101.4008,101.4818,14615.0
2015-08-04 15:30:00,125.27,125.38,125.2,125.2,20389.0,101.4818,101.5709,101.4251,101.4251,20389.0
2015-08-04 15:40:00,125.19,125.25,125.02,125.08,24082.0,101.417,101.4656,101.2792,101.3279,24082.0
2015-08-04 15:50:00,125.06,125.22,125.01,125.16,53382.0,101.3117,101.4413,101.2711,101.3927,53382.0
2015-08-05 09:30:00,126.18,126.58,124.94,126.34,23371.0,102.219,102.543,101.2144,102.3486,23371.0
2015-08-05 09:40:00,126.45,127.15,126.34,127.02,29534.0,102.4377,103.0048,102.3486,102.8995,29534.0
2015-08-05 09:50:00,127.03,127.03,126.74,126.83,8685.0,102.9076,102.9076,102.6726,102.7455,8685.0
2015-08-05 10:00:00,126.87,127.03,126.68,127.0,11835.0,102.7779,102.9076,102.624,102.8833,11835.0
2015-08-05 10:10:00,127.03,127.29,126.95,127.27,12856.0,102.9076,103.1182,102.8427,103.102,12856.0
2015-08-05 10:20:00,127.24,127.32,127.2,127.23,13653.0,103.0777,103.1425,103.0453,103.0696,13653.0
2015-08-05 10:30:00,127.3,127.3,126.96,126.99,9992.0,103.1263,103.1263,102.8509,102.8752,9992.0
2015-08-05 10:40:00,127.0,127.03,126.69,126.81,8699.0,102.8833,102.9076,102.6321,102.7293,8699.0
2015-08-05 10:50:00,126.77,126.77,126.56,126.62,6439.0,102.6969,102.6969,102.5268,102.5754,6439.0
2015-08-05 11:00:00,126.65,126.73,126.41,126.47,5471.0,102.5997,102.6645,102.4053,102.4539,5471.0
2015-08-05 11:10:00,126.44,126.5,126.34,126.34,7360.0,102.4296,102.4782,102.3486,102.3486,7360.0
2015-08-05 11:20:00,126.37,126.43,126.26,126.33,9101.0,102.3729,102.4215,102.2838,102.3405,9101.0
2015-08-05 11:30:00,126.35,126.37,126.02,126.04,16596.0,102.3567,102.3729,102.0894,102.1056,16596.0
2015-08-05 11:40:00,126.04,126.05,125.83,125.9,25224.0,102.1056,102.1137,101.9354,101.9921,25224.0
2015-08-05 11:50:00,125.94,125.94,125.41,125.5,29691.0,102.0245,102.0245,101.5952,101.6681,29691.0
2015-08-05 12:00:00,125.49,125.5,125.37,125.38,11505.0,101.66,101.6681,101.5628,101.5709,11505.0
2015-08-05 12:10:00,125.34,125.41,125.18,125.21,7899.0,101.5385,101.5952,101.4089,101.4332,7899.0
2015-08-05 12:20:00,125.22,125.32,125.05,125.3,7884.0,101.4413,101.5223,101.3036,101.5061,7884.0
2015-08-05 12:30:00,125.3,125.39,125.22,125.3,9412.0,101.5061,101.579,101.4413,101.5061,9412.0
2015-08-05 12:40:00,125.33,125.33,125.14,125.27,7305.0,101.5304,101.5304,101.3765,101.4818,7305.0
2015-08-05 12:50:00,125.29,125.3,125.05,125.23,9416.0,101.498,101.5061,101.3036,101.4494,9416.0
2015-08-05 13:00:00,125.27,125.27,125.02,125.2,6713.0,101.4818,101.4818,101.2792,101.4251,6713.0
2015-08-05 13:10:00,125.21,125.21,124.8,124.87,12176.0,101.4332,101.4332,101.101,101.1577,12176.0
2015-08-05 13:20:00,124.84,125.06,124.83,125.06,7842.0,101.1334,101.3117,101.1253,101.3117,7842.0
2015-08-05 13:30:00,125.07,125.07,124.94,125.04,7589.0,101.3198,101.3198,101.2144,101.2954,7589.0
2015-08-05 13:40:00,125.06,125.16,125.0,125.0,6911.0,101.3117,101.3927,101.263,101.263,6911.0
2015-08-05 13:50:00,125.0,125.1,124.83,125.06,8728.0,101.263,101.3441,101.1253,101.3117,8728.0
2015-08-05 14:00:00,125.03,125.23,124.96,125.12,6640.0,101.2873,101.4494,101.2306,101.3603,6640.0
2015-08-05 14:10:00,125.14,125.25,125.09,125.24,6664.0,101.3765,101.4656,101.336,101.4575,6664.0
2015-08-05 14:20:00,125.26,125.36,125.23,125.3,8487.0,101.4737,101.5547,101.4494,101.5061,8487.0
2015-08-05 14:30:00,125.32,125.33,125.24,125.26,6165.0,101.5223,101.5304,101.4575,101.4737,6165.0
2015-08-05 14:40:00,125.27,125.29,125.07,125.28,17968.0,101.4818,101.498,101.3198,101.4899,17968.0
2015-08-05 14:50:00,125.29,125.3,125.14,125.29,14039.0,101.498,101.5061,101.3765,101.498,14039.0
2015-08-05 15:00:00,125.31,125.41,125.29,125.33,22474.0,101.5142,101.5952,101.498,101.5304,22474.0
2015-08-05 15:10:00,125.36,125.49,125.29,125.29,26126.0,101.5547,101.66,101.498,101.498,26126.0
2015-08-05 15:20:00,125.25,125.37,125.25,125.25,18058.0,101.4656,101.5628,101.4656,101.4656,18058.0
2015-08-05 15:30:00,125.26,125.27,125.11,125.11,17149.0,101.4737,101.4818,101.3522,101.3522,17149.0
2015-08-05 15:40:00,125.1,125.2,125.08,125.18,21576.0,101.3441,101.4251,101.3279,101.4089,21576.0
2015-08-05 15:50:00,125.2,125.24,125.02,125.14,50741.0,101.4251,101.4575,101.2792,101.3765,50741.0
2015-08-06 09:30:00,125.23,125.23,124.97,125.07,22046.0,101.4494,101.4494,101.2387,101.3198,22046.0
2015-08-06 09:40:00,125.01,125.53,124.93,125.06,5584.0,101.2711,101.6924,101.2063,101.3117,5584.0
2015-08-06 09:50:00,125.06,125.13,124.65,124.72,8268.0,101.3117,101.3684,100.9795,101.0362,8268.0
2015-08-06 10:00:00,124.72,124.73,124.56,124.62,9701.0,101.0362,101.0443,100.9066,100.9552,9701.0
2015-08-06 10:10:00,124.63,124.84,124.61,124.76,11437.0,100.9633,101.1334,100.9471,101.0686,11437.0
2015-08-06 10:20:00,124.75,124.75,124.51,124.51,7366.0,101.0605,101.0605,100.8661,100.8661,7366.0
2015-08-06 10:30:00,124.48,124.85,124.4,124.82,13658.0,100.8418,101.1415,100.777,101.1172,13658.0
2015-08-06 10:40:00,124.87,124.99,124.82,124.99,5210.0,101.1577,101.2549,101.1172,101.2549,5210.0
2015-08-06 10:50:00,124.98,124.99,124.74,124.79,9229.0,101.2468,101.2549,101.0524,101.0929,9229.0
2015-08-06 11:00:00,124.81,124.81,124.62,124.62,9403.0,101.1091,101.1091,100.9552,100.9552,9403.0
2015-08-06 11:10:00,124.63,124.67,124.51,124.62,13376.0,100.9633,100.9957,100.8661,100.9552,13376.0
2015-08-06 11:20:00,124.66,124.74,124.45,124.45,12491.0,100.9876,101.0524,100.8175,100.8175,12491.0
2015-08-06 11:30:00,124.47,124.52,124.05,124.1,30342.0,100.8337,100.8742,100.4934,100.534,30342.0
2015-08-06 11:40:00,124.07,124.3,124.07,124.23,17680.0,100.5096,100.696,100.5096,100.6393,17680.0
2015-08-06 11:50:00,124.19,124.2,123.72,123.75,26544.0,100.6069,100.615,100.2261,100.2504,26544.0
2015-08-06 12:00:00,123.75,124.08,123.75,123.99,17064.0,100.2504,100.5177,100.2504,100.4448,17064.0
2015-08-06 12:10:00,124.0,124.0,123.78,123.78,13095.0,100.4529,100.4529,100.2747,100.2747,13095.0
2015-08-06 12:20:00,123.76,123.81,123.62,123.75,10965.0,100.2585,100.299,100.1451,100.2504,10965.0
2015-08-06 12:30:00,123.77,123.77,123.39,123.41,19189.0,100.2666,100.2666,99.9588,99.975,19189.0
2015-08-06 12:40:00,123.4,123.45,123.25,123.43,24077.0,99.9669,100.0074,99.8454,99.9912,24077.0
2015-08-06 12:50:00,123.43,123.43,123.1,123.37,23383.0,99.9912,99.9912,99.7238,99.9426,23383.0
2015-08-06 13:00:00,123.37,123.44,123.32,123.36,12702.0,99.9426,99.9993,99.9021,99.9345,12702.0
2015-08-06 13:10:00,123.38,123.57,123.38,123.55,6483.0,99.9507,100.1046,99.9507,100.0884,6483.0
2015-08-06 13:20:00,123.54,123.79,123.54,123.78,12085.0,100.0803,100.2828,100.0803,100.2747,12085.0
2015-08-06 13:30:00,123.79,123.8,123.59,123.59,12297.0,100.2828,100.2909,100.1208,100.1208,12297.0
2015-08-06 13:40:00,123.61,123.71,123.51,123.61,7672.0,100.137,100.218,100.056,100.137,7672.0
2015-08-06 13:50:00,123.59,123.64,123.43,123.45,9112.0,100.1208,100.1613,99.9912,100.0074,9112.0
2015-08-06 14:00:00,123.43,123.43,123.22,123.33,8608.0,99.9912,99.9912,99.8211,99.9102,8608.0
2015-08-06 14:10:00,123.33,123.44,123.32,123.41,7632.0,99.9102,99.9993,99.9021,99.975,7632.0
2015-08-06 14:20:00,123.42,123.64,123.4,123.6,8222.0,99.9831,100.1613,99.9669,100.1289,8222.0
2015-08-06 14:30:00,123.61,123.62,123.5,123.62,13342.0,100.137,100.1451,100.0479,100.1451,13342.0
2015-08-06 14:40:00,123.65,123.77,123.65,123.75,10734.0,100.1694,100.2666,100.1694,100.2504,10734.0
2015-08-06 14:50:00,123.72,123.85,123.68,123.79,24395.0,100.2261,100.3314,100.1937,100.2828,24395.0
2015-08-06 15:00:00,123.81,123.91,123.74,123.78,18472.0,100.299,100.38,100.2423,100.2747,18472.0
2015-08-06 15:10:00,123.78,123.89,123.7,123.83,24481.0,100.2747,100.3638,100.2099,100.3152,24481.0
2015-08-06 15:20:00,123.84,123.86,123.56,123.57,17759.0,100.3233,100.3395,100.0965,100.1046,17759.0
2015-08-06 15:30:00,123.53,123.65,123.48,123.62,25228.0,100.0722,100.1694,100.0317,100.1451,25228.0
2015-08-06 15:40:00,123.64,123.8,123.62,123.74,26122.0,100.1613,100.2909,100.1451,100.2423,26122.0
2015-08-06 15:50:00,123.73,123.77,123.61,123.71,42576.0,100.2342,100.2666,100.137,100.218,42576.0
2015-08-07 09:30:00,123.69,124.0,123.39,123.95,15182.0,100.2018,100.4529,99.9588,100.4124,15182.0
2015-08-07 09:40:00,124.01,124.3,123.7,123.78,9852.0,100.461,100.696,100.2099,100.2747,9852.0
2015-08-07 09:50:00,123.75,123.78,123.36,123.56,8840.0,100.2504,100.2747,99.9345,100.0965,8840.0
2015-08-07 10:00:00,123.5,123.53,123.16,123.38,8400.0,100.0479,100.0722,99.7725,99.9507,8400.0
2015-08-07 10:10:00,123.41,123.56,123.35,123.56,3354.0,99.975,100.0965,99.9264,100.0965,3354.0
2015-08-07 10:20:00,123.51,123.52,123.09,123.16,7528.0,100.056,100.0641,99.7157,99.7725,7528.0
2015-08-07 10:30:00,123.18,123.41,123.17,123.29,6488.0,99.7887,99.975,99.7806,99.8778,6488.0
2015-08-07 10:40:00,123.26,123.39,123.08,123.28,7600.0,99.8535,99.9588,99.7076,99.8697,7600.0
2015-08-07 10:50:00,123.37,123.43,123.1,123.1,8314.0,99.9426,99.9912,99.7238,99.7238,8314.0
2015-08-07 11:00:00,123.13,123.21,122.95,122.99,9048.0,99.7482,99.813,99.6023,99.6347,9048.0
2015-08-07 11:10:00,122.98,123.05,122.63,122.66,7898.0,99.6266,99.6833,99.3431,99.3674,7898.0
2015-08-07 11:20:00,122.67,122.78,122.66,122.77,5736.0,99.3755,99.4646,99.3674,99.4565,5736.0
2015-08-07 11:30:00,122.74,122.78,122.64,122.68,10443.0,99.4322,99.4646,99.3512,99.3836,10443.0
2015-08-07 11:40:00,122.68,122.77,122.62,122.66,10796.0,99.3836,99.4565,99.335,99.3674,10796.0
2015-08-07 11:50:00,122.64,122.72,122.52,122.58,22176.0,99.3512,99.416,99.254,99.3026,22176.0
2015-08-07 12:00:00,122.61,122.82,122.58,122.77,14059.0,99.3269,99.497,99.3026,99.4565,14059.0
2015-08-07 12:10:00,122.77,122.85,122.71,122.82,9520.0,99.4565,99.5213,99.4079,99.497,9520.0
2015-08-07 12:20:00,122.84,122.84,122.62,122.71,6466.0,99.5132,99.5132,99.335,99.4079,6466.0
2015-08-07 12:30:00,122.66,122.72,122.48,122.64,8166.0,99.3674,99.416,99.2216,99.3512,8166.0
2015-08-07 12:40:00,122.64,122.77,122.59,122.61,7042.0,99.3512,99.4565,99.3107,99.3269,7042.0
2015-08-07 12:50:00,122.61,122.64,122.4,122.47,8040.0,99.3269,99.3512,99.1568,99.2135,8040.0
2015-08-07 13:00:00,122.5,122.51,122.42,122.44,6175.0,99.2378,99.2459,99.173,99.1892,6175.0
2015-08-07 13:10:00,122.42,122.49,122.36,122.43,6859.0,99.173,99.2297,99.1244,99.1811,6859.0
2015-08-07 13:20:00,122.39,122.42,122.18,122.38,12951.0,99.1487,99.173,98.9786,99.1406,12951.0
2015-08-07 13:30:00,122.42,122.54,122.42,122.46,5502.0,99.173,99.2702,99.173,99.2054,5502.0
2015-08-07 13:40:00,122.44,122.57,122.44,122.5,7075.0,99.1892,99.2945,99.1892,99.2378,7075.0
2015-08-07 13:50:00,122.56,122.56,122.34,122.39,12964.0,99.2864,99.2864,99.1082,99.1487,12964.0
2015-08-07 14:00:00,122.39,122.45,122.31,122.4,7078.0,99.1487,99.1973,99.0839,99.1568,7078.0
2015-08-07 14:10:00,122.42,122.42,122.2,122.21,5017.0,99.173,99.173,98.9948,99.0029,5017.0
2015-08-07 14:20:00,122.21,122.49,122.2,122.46,20552.0,99.0029,99.2297,98.9948,99.2054,20552.0
2015-08-07 14:30:00,122.47,122.58,122.47,122.55,5602.0,99.2135,99.3026,99.2135,99.2783,5602.0
2015-08-07 14:40:00,122.49,122.57,122.43,122.54,6432.0,99.2297,99.2945,99.1811,99.2702,6432.0
2015-08-07 14:50:00,122.57,122.72,122.55,122.66,10229.0,99.2945,99.416,99.2783,99.3674,10229.0
2015-08-07 15:00:00,122.66,122.66,122.46,122.61,14758.0,99.3674,99.3674,99.2054,99.3269,14758.0
2015-08-07 15:10:00,122.6,122.65,122.49,122.63,14046.0,99.3188,99.3593,99.2297,99.3431,14046.0
2015-08-07 15:20:00,122.63,122.92,122.56,122.9,18568.0,99.3431,99.578,99.2864,99.5618,18568.0
2015-08-07 15:30:00,122.89,122.96,122.87,122.93,15047.0,99.5537,99.6104,99.5375,99.5861,15047.0
2015-08-07 15:40:00,122.91,123.03,122.78,123.02,22837.0,99.5699,99.6671,99.4646,99.659,22837.0
2015-08-07 15:50:00,123.0,123.09,122.96,123.09,29483.0,99.6428,99.7157,99.6104,99.7157,29483.0
2015-08-10 09:30:00,124.3,124.92,124.18,124.91,22905.0,100.696,101.1982,100.5988,101.1901,22905.0
2015-08-10 09:40:00,124.91,125.2,124.7,125.13,13683.0,101.1901,101.4251,101.02,101.3684,13683.0
2015-08-10 09:50:00,125.21,125.3,125.14,125.19,17439.0,101.4332,101.5061,101.3765,101.417,17439.0
2015-08-10 10:00:00,125.2,125.2,124.93,125.11,17091.0,101.4251,101.4251,101.2063,101.3522,17091.0
2015-08-10 10:10:00,125.15,125.38,125.15,125.36,7964.0,101.3846,101.5709,101.3846,101.5547,7964.0
2015-08-10 10:20:00,125.39,125.46,125.28,125.29,13546.0,101.579,101.6357,101.4899,101.498,13546.0
2015-08-10 10:30:00,125.27,125.27,124.89,124.93,13925.0,101.4818,101.4818,101.1739,101.2063,13925.0
2015-08-10 10:40:00,124.95,125.04,124.81,125.03,28177.0,101.2225,101.2954,101.1091,101.2873,28177.0
2015-08-10 10:50:00,125.04,125.05,124.95,125.0,13477.0,101.2954,101.3036,101.2225,101.263,13477.0
2015-08-10 11:00:00,125.0,125.05,124.95,125.0,22213.0,101.263,101.3036,101.2225,101.263,22213.0
2015-08-10 11:10:00,125.03,125.06,124.95,124.99,14401.0,101.2873,101.3117,101.2225,101.2549,14401.0
2015-08-10 11:20:00,125.0,125.0,124.75,124.75,13648.0,101.263,101.263,101.0605,101.0605,13648.0
2015-08-10 11:30:00,124.77,124.9,124.7,124.84,13316.0,101.0767,101.182,101.02,101.1334,13316.0
2015-08-10 11:40:00,124.82,124.91,124.78,124.78,13035.0,101.1172,101.1901,101.0848,101.0848,13035.0
2015-08-10 11:50:00,124.82,124.92,124.73,124.89,13054.0,101.1172,101.1982,101.0443,101.1739,13054.0
2015-08-10 12:00:00,124.92,124.98,124.89,124.98,9698.0,101.1982,101.2468,101.1739,101.2468,9698.0
2015-08-10 12:10:00,124.99,124.99,124.93,124.98,5202.0,101.2549,101.2549,101.2063,101.2468,5202.0
2015-08-10 12:20:00,124.99,125.02,124.96,125.02,17611.0,101.2549,101.2792,101.2306,101.2792,17611.0
2015-08-10 12:30:00,125.02,125.06,124.95,124.99,11662.0,101.2792,101.3117,101.2225,101.2549,11662.0
2015-08-10 12:40:00,124.99,125.02,124.95,125.02,9320.0,101.2549,101.2792,101.2225,101.2792,9320.0
2015-08-10 12:50:00,125.02,125.07,124.95,125.07,11121.0,101.2792,101.3198,101.2225,101.3198,11121.0
2015-08-10 13:00:00,125.08,125.41,125.08,125.4,9626.0,101.3279,101.5952,101.3279,101.5871,9626.0
2015-08-10 13:10:00,125.42,125.46,125.22,125.3,12659.0,101.6033,101.6357,101.4413,101.5061,12659.0
2015-08-10 13:20:00,125.28,125.29,125.17,125.25,5859.0,101.4899,101.498,101.4008,101.4656,5859.0
2015-08-10 13:30:00,125.2,125.29,125.18,125.21,7662.0,101.4251,101.498,101.4089,101.4332,7662.0
2015-08-10 13:40:00,125.21,125.25,125.12,125.17,12896.0,101.4332,101.4656,101.3603,101.4008,12896.0
2015-08-10 13:50:00,125.17,125.21,125.12,125.18,8031.0,101.4008,101.4332,101.3603,101.4089,8031.0
2015-08-10 14:00:00,125.2,125.3,125.17,125.2,10429.0,101.4251,101.5061,101.4008,101.4251,10429.0
2015-08-10 14:10:00,125.22,125.24,125.19,125.19,12994.0,101.4413,101.4575,101.417,101.417,12994.0
2015-08-10 14:20:00,125.21,125.21,125.15,125.21,7334.0,101.4332,101.4332,101.3846,101.4332,7334.0
2015-08-10 14:30:00,125.21,125.23,125.17,125.18,10157.0,101.4332,101.4494,101.4008,101.4089,10157.0
2015-08-10 14:40:00,125.17,125.17,125.08,125.12,10012.0,101.4008,101.4008,101.3279,101.3603,10012.0
2015-08-10 14:50:00,125.13,125.14,125.06,125.09,17500.0,101.3684,101.3765,101.3117,101.336,17500.0
2015-08-10 15:00:00,125.1,125.13,125.05,125.05,22181.0,101.3441,101.3684,101.3036,101.3036,22181.0
2015-08-10 15:10:00,125.06,125.11,125.04,125.09,17703.0,101.3117,101.3522,101.2954,101.336,17703.0
2015-08-10 15:20:00,125.09,125.12,125.01,125.07,23722.0,101.336,101.3603,101.2711,101.3198,23722.0
2015-08-10 15:30:00,125.08,125.1,125.01,125.02,19496.0,101.3279,101.3441,101.2711,101.2792,19496.0
2015-08-10 15:40:00,125.03,125.12,125.02,125.03,23403.0,101.2873,101.3603,101.2792,101.2873,23403.0
2015-08-10 15:50:00,125.03,125.19,124.97,125.11,78729.0,101.2873,101.417,101.2387,101.3522,78729.0
2015-08-11 09:30:00,123.89,123.89,123.28,123.59,23028.0,100.3638,100.3638,99.8697,100.1208,23028.0
2015-08-11 09:40:00,123.65,123.82,123.55,123.82,29090.0,100.1694,100.3071,100.0884,100.3071,29090.0
2015-08-11 09:50:00,123.77,123.8,123.55,123.64,10246.0,100.2666,100.2909,100.0884,100.1613,10246.0
2015-08-11 10:00:00,123.64,123.86,123.61,123.82,10520.0,100.1613,100.3395,100.137,100.3071,10520.0
2015-08-11 10:10:00,123.79,124.0,123.71,123.94,8055.0,100.2828,100.4529,100.218,100.4043,8055.0
2015-08-11 10:20:00,123.95,124.03,123.89,123.89,12365.0,100.4124,100.4772,100.3638,100.3638,12365.0
2015-08-11 10:30:00,123.85,123.9,123.75,123.8,7639.0,100.3314,100.3719,100.2504,100.2909,7639.0
2015-08-11 10:40:00,123.79,124.11,123.79,124.06,8062.0,100.2828,100.5421,100.2828,100.5015,8062.0
2015-08-11 10:50:00,124.07,124.1,123.9,123.9,10539.0,100.5096,100.534,100.3719,100.3719,10539.0
2015-08-11 11:00:00,123.89,123.93,123.56,123.58,9479.0,100.3638,100.3962,100.0965,100.1127,9479.0
2015-08-11 11:10:00,123.56,123.67,123.5,123.5,15418.0,100.0965,100.1856,100.0479,100.0479,15418.0
2015-08-11 11:20:00,123.5,123.51,123.23,123.28,21636.0,100.0479,100.056,99.8292,99.8697,21636.0
2015-08-11 11:30:00,123.25,123.34,123.1,123.12,11217.0,99.8454,99.9183,99.7238,99.74,11217.0
2015-08-11 11:40:00,123.1,123.13,122.9,122.92,11957.0,99.7238,99.7482,99.5618,99.578,11957.0
2015-08-11 11:50:00,122.92,123.03,122.88,123.02,15679.0,99.578,99.6671,99.5456,99.659,15679.0
2015-08-11 12:00:00,123.04,123.29,123.02,123.29,44733.0,99.6752,99.8778,99.659,99.8778,44733.0
2015-08-11 12:10:00,123.3,123.38,123.26,123.32,8819.0,99.8859,99.9507,99.8535,99.9021,8819.0
2015-08-11 12:20:00,123.3,123.33,123.21,123.33,19427.0,99.8859,99.9102,99.813,99.9102,19427.0
2015-08-11 12:30:00,123.33,123.54,123.28,123.44,12698.0,99.9102,100.0803,99.8697,99.9993,12698.0
2015-08-11 12:40:00,123.45,123.54,123.36,123.41,7868.0,100.0074,100.0803,99.9345,99.975,7868.0
2015-08-11 12:50:00,123.42,123.42,123.12,123.18,11533.0,99.9831,99.9831,99.74,99.7887,11533.0
2015-08-11 13:00:00,123.14,123.17,122.94,123.01,18700.0,99.7563,99.7806,99.5942,99.6509,18700.0
2015-08-11 13:10:00,123.02,123.16,122.98,123.15,16495.0,99.659,99.7725,99.6266,99.7644,16495.0
2015-08-11 13:20:00,123.15,123.24,123.08,123.2,11284.0,99.7644,99.8373,99.7076,99.8049,11284.0
2015-08-11 13:30:00,123.18,123.43,123.14,123.41,9564.0,99.7887,99.9912,99.7563,99.975,9564.0
2015-08-11 13:40:00,123.45,123.47,123.29,123.3,8903.0,100.0074,100.0236,99.8778,99.8859,8903.0
2015-08-11 13:50:00,123.31,123.35,123.14,123.14,7941.0,99.894,99.9264,99.7563,99.7563,7941.0
2015-08-11 14:00:00,123.13,123.29,123.13,123.26,13097.0,99.7482,99.8778,99.7482,99.8535,13097.0
2015-08-11 14:10:00,123.28,123.28,122.91,122.95,53236.0,99.8697,99.8697,99.5699,99.6023,53236.0
2015-08-11 14:20:00,122.98,123.23,122.98,123.18,10938.0,99.6266,99.8292,99.6266,99.7887,10938.0
2015-08-11 14:30:00,123.16,123.27,123.08,123.21,8500.0,99.7725,99.8616,99.7076,99.813,8500.0
2015-08-11 14:40:00,123.22,123.3,123.18,123.23,12246.0,99.8211,99.8859,99.7887,99.8292,12246.0
2015-08-11 14:50:00,123.24,123.43,123.16,123.32,14010.0,99.8373,99.9912,99.7725,99.9021,14010.0
2015-08-11 15:00:00,123.35,123.42,123.3,123.33,12872.0,99.9264,99.9831,99.8859,99.9102,12872.0
2015-08-11 15:10:00,123.31,123.54,123.26,123.4,16481.0,99.894,100.0803,99.8535,99.9669,16481.0
2015-08-11 15:20:00,123.39,123.48,123.34,123.46,16736.0,99.9588,100.0317,99.9183,100.0155,16736.0
2015-08-11 15:30:00,123.47,123.62,123.42,123.62,29672.0,100.0236,100.1451,99.9831,100.1451,29672.0
2015-08-11 15:40:00,123.61,123.68,123.41,123.45,31627.0,100.137,100.1937,99.975,100.0074,31627.0
2015-08-11 15:50:00,123.47,123.58,123.41,123.43,91728.0,100.0236,100.1127,99.975,99.9912,91728.0
2015-08-12 09:30:00,122.22,122.29,121.1,121.23,47988.0,99.011,99.0677,98.1036,98.209,47988.0
2015-08-12 09:40:00,121.18,121.48,120.49,120.49,34513.0,98.1684,98.4115,97.6095,97.6095,34513.0
2015-08-12 09:50:00,120.49,120.7,120.41,120.44,19808.0,97.6095,97.7796,97.5447,97.569,19808.0
2015-08-12 10:00:00,120.4,120.43,119.93,119.98,109920.0,97.5366,97.5609,97.1558,97.1963,109920.0
2015-08-12 10:10:00,119.9,120.22,119.8,120.02,46493.0,97.1315,97.3907,97.0505,97.2287,46493.0
2015-08-12 10:20:00,120.01,120.02,119.55,119.97,22263.0,97.2206,97.2287,96.848,97.1882,22263.0
2015-08-12 10:30:00,119.92,120.61,119.89,120.61,33159.0,97.1477,97.7067,97.1234,97.7067,33159.0
2015-08-12 10:40:00,120.57,120.77,120.56,120.65,45116.0,97.6743,97.8363,97.6662,97.7391,45116.0
2015-08-12 10:50:00,120.7,120.7,120.27,120.4,40407.0,97.7796,97.7796,97.4313,97.5366,40407.0
2015-08-12 11:00:00,120.44,120.6,120.41,120.51,20605.0,97.569,97.6986,97.5447,97.6257,20605.0
2015-08-12 11:10:00,120.53,120.59,120.36,120.51,18635.0,97.6419,97.6905,97.5042,97.6257,18635.0
2015-08-12 11:20:00,120.5,120.52,120.18,120.29,17705.0,97.6176,97.6338,97.3583,97.4475,17705.0
2015-08-12 11:30:00,120.26,120.26,120.0,120.02,20718.0,97.4232,97.4232,97.2125,97.2287,20718.0
2015-08-12 11:40:00,120.04,120.1,119.91,120.05,62971.0,97.2449,97.2935,97.1396,97.253,62971.0
2015-08-12 11:50:00,120.08,120.12,119.9,120.04,14443.0,97.2773,97.3097,97.1315,97.2449,14443.0
2015-08-12 12:00:00,120.04,120.04,119.92,120.0,11769.0,97.2449,97.2449,97.1477,97.2125,11769.0
2015-08-12 12:10:00,120.04,120.27,120.04,120.26,7785.0,97.2449,97.4313,97.2449,97.4232,7785.0
2015-08-12 12:20:00,120.24,120.46,120.21,120.46,9861.0,97.4069,97.5852,97.3826,97.5852,9861.0
2015-08-12 12:30:00,120.44,120.75,120.4,120.73,12431.0,97.569,97.8201,97.5366,97.8039,12431.0
2015-08-12 12:40:00,120.75,120.83,120.66,120.71,9486.0,97.8201,97.8849,97.7472,97.7877,9486.0
2015-08-12 12:50:00,120.73,120.74,120.5,120.5,12381.0,97.8039,97.812,97.6176,97.6176,12381.0
2015-08-12 13:00:00,120.53,120.69,120.48,120.64,16729.0,97.6419,97.7715,97.6014,97.731,16729.0
2015-08-12 13:10:00,120.67,121.0,120.59,121.0,13946.0,97.7553,98.0226,97.6905,98.0226,13946.0
2015-08-12 13:20:00,121.0,121.02,120.91,120.94,27032.0,98.0226,98.0388,97.9497,97.974,27032.0
2015-08-12 13:30:00,120.92,120.94,120.84,120.88,18361.0,97.9578,97.974,97.893,97.9254,18361.0
2015-08-12 13:40:00,120.9,121.07,120.84,121.07,27095.0,97.9416,98.0793,97.893,98.0793,27095.0
2015-08-12 13:50:00,121.08,121.5,121.08,121.48,12914.0,98.0874,98.4277,98.0874,98.4115,12914.0
2015-08-12 14:00:00,121.42,121.42,121.03,121.15,13018.0,98.3629,98.3629,98.0469,98.1441,13018.0
2015-08-12 14:10:00,121.13,121.16,121.03,121.1,31907.0,98.1279,98.1522,98.0469,98.1036,31907.0
2015-08-12 14:20:00,121.1,121.18,120.86,120.87,10445.0,98.1036,98.1684,97.9092,97.9173,10445.0
2015-08-12 14:30:00,120.86,121.05,120.71,121.05,34569.0,97.9092,98.0631,97.7877,98.0631,34569.0
2015-08-12 14:40:00,121.05,121.49,121.04,121.49,12620.0,98.0631,98.4196,98.055,98.4196,12620.0
2015-08-12 14:50:00,121.46,121.63,121.41,121.63,25018.0,98.3953,98.533,98.3548,98.533,25018.0
2015-08-12 15:00:00,121.62,121.85,121.62,121.82,18263.0,98.5249,98.7112,98.5249,98.6869,18263.0
2015-08-12 15:10:00,121.83,121.95,121.76,121.88,31353.0,98.695,98.7922,98.6383,98.7355,31353.0
2015-08-12 15:20:00,121.87,122.29,121.83,122.22,28659.0,98.7274,99.0677,98.695,99.011,28659.0
2015-08-12 15:30:00,122.26,122.37,122.16,122.16,28955.0,99.0434,99.1325,98.9623,98.9623,28955.0
2015-08-12 15:40:00,122.16,122.19,121.78,121.87,77606.0,98.9623,98.9867,98.6545,98.7274,77606.0
2015-08-12 15:50:00,121.87,121.99,121.78,121.89,180028.0,98.7274,98.8246,98.6545,98.7436,180028.0
2015-08-13 09:30:00,121.81,122.69,121.66,122.07,21098.0,98.6788,99.3917,98.5573,98.8894,21098.0
2015-08-13 09:40:00,122.11,122.17,121.44,121.56,28057.0,98.9218,98.9705,98.3791,98.4763,28057.0
2015-08-13 09:50:00,121.5,121.78,121.41,121.75,9216.0,98.4277,98.6545,98.3548,98.6302,9216.0
2015-08-13 10:00:00,121.76,121.76,121.34,121.49,56601.0,98.6383,98.6383,98.2981,98.4196,56601.0
2015-08-13 10:10:00,121.54,121.58,121.31,121.31,134934.0,98.4601,98.4925,98.2738,98.2738,134934.0
2015-08-13 10:20:00,121.32,121.7,121.25,121.62,16438.0,98.2819,98.5897,98.2252,98.5249,16438.0
2015-08-13 10:30:00,121.67,121.88,121.62,121.79,40762.0,98.5654,98.7355,98.5249,98.6626,40762.0
2015-08-13 10:40:00,121.8,121.85,121.6,121.6,22033.0,98.6707,98.7112,98.5087,98.5087,22033.0
2015-08-13 10:50:00,121.59,121.84,121.55,121.63,103248.0,98.5006,98.7031,98.4682,98.533,103248.0
2015-08-13 11:00:00,121.67,121.71,121.31,121.33,6732.0,98.5654,98.5978,98.2738,98.29,6732.0
2015-08-13 11:10:00,121.29,121.5,121.25,121.48,5750.0,98.2576,98.4277,98.2252,98.4115,5750.0
2015-08-13 11:20:00,121.44,121.45,121.21,121.23,9150.0,98.3791,98.3872,98.1928,98.209,9150.0
2015-08-13 11:30:00,121.22,121.35,121.18,121.33,19868.0,98.2009,98.3062,98.1684,98.29,19868.0
2015-08-13 11:40:00,121.36,121.73,121.36,121.63,10808.0,98.3143,98.614,98.3143,98.533,10808.0
2015-08-13 11:50:00,121.64,121.71,121.52,121.58,6347.0,98.5411,98.5978,98.4439,98.4925,6347.0
2015-08-13 12:00:00,121.62,121.86,121.55,121.81,37585.0,98.5249,98.7193,98.4682,98.6788,37585.0
2015-08-13 12:10:00,121.84,122.03,121.84,121.92,13140.0,98.7031,98.857,98.7031,98.7679,13140.0
2015-08-13 12:20:00,121.95,122.03,121.82,122.01,43817.0,98.7922,98.857,98.6869,98.8408,43817.0
2015-08-13 12:30:00,122.0,122.02,121.9,122.02,26183.0,98.8327,98.8489,98.7517,98.8489,26183.0
2015-08-13 12:40:00,122.0,122.1,121.89,122.01,22286.0,98.8327,98.9137,98.7436,98.8408,22286.0
2015-08-13 12:50:00,122.03,122.2,122.02,122.05,23710.0,98.857,98.9948,98.8489,98.8732,23710.0
2015-08-13 13:00:00,122.05,122.35,122.05,122.23,14650.0,98.8732,99.1163,98.8732,99.0191,14650.0
2015-08-13 13:10:00,122.23,122.3,122.15,122.2,8466.0,99.0191,99.0758,98.9542,98.9948,8466.0
2015-08-13 13:20:00,122.21,122.3,122.17,122.2,7652.0,99.0029,99.0758,98.9705,98.9948,7652.0
2015-08-13 13:30:00,122.23,122.24,122.16,122.21,7644.0,99.0191,99.0272,98.9623,99.0029,7644.0
2015-08-13 13:40:00,122.22,122.25,122.13,122.18,9457.0,99.011,99.0353,98.938,98.9786,9457.0
2015-08-13 13:50:00,122.17,122.17,121.97,122.0,14393.0,98.9705,98.9705,98.8084,98.8327,14393.0
2015-08-13 14:00:00,122.0,122.05,121.9,122.02,24014.0,98.8327,98.8732,98.7517,98.8489,24014.0
2015-08-13 14:10:00,122.01,122.06,121.95,121.98,43153.0,98.8408,98.8813,98.7922,98.8165,43153.0
2015-08-13 14:20:00,122.01,122.05,121.98,122.0,20271.0,98.8408,98.8732,98.8165,98.8327,20271.0
2015-08-13 14:30:00,122.0,122.04,121.98,121.98,30613.0,98.8327,98.8651,98.8165,98.8165,30613.0
2015-08-13 14:40:00,121.99,122.06,121.97,122.03,34585.0,98.8246,98.8813,98.8084,98.857,34585.0
2015-08-13 14:50:00,122.04,122.17,121.99,122.11,63802.0,98.8651,98.9705,98.8246,98.9218,63802.0
2015-08-13 15:00:00,122.11,122.13,121.9,121.96,43588.0,98.9218,98.938,98.7517,98.8003,43588.0
2015-08-13 15:10:00,121.98,122.01,121.91,121.99,28355.0,98.8165,98.8408,98.7598,98.8246,28355.0
2015-08-13 15:20:00,122.0,122.02,121.9,121.94,27353.0,98.8327,98.8489,98.7517,98.7841,27353.0
2015-08-13 15:30:00,121.96,121.96,121.64,121.77,19457.0,98.8003,98.8003,98.5411,98.6464,19457.0
2015-08-13 15:40:00,121.79,121.87,121.61,121.72,26176.0,98.6626,98.7274,98.5168,98.6059,26176.0
2015-08-13 15:50:00,121.7,121.78,121.63,121.65,53306.0,98.5897,98.6545,98.533,98.5492,53306.0
2015-08-14 09:30:00,121.76,122.03,121.51,121.71,35429.0,98.6383,98.857,98.4358,98.5978,35429.0
2015-08-14 09:40:00,121.8,121.96,121.57,121.77,14673.0,98.6707,98.8003,98.4844,98.6464,14673.0
2015-08-14 09:50:00,121.83,122.09,121.77,121.89,15795.0,98.695,98.9056,98.6464,98.7436,15795.0
2015-08-14 10:00:00,121.9,121.94,121.59,121.63,33505.0,98.7517,98.7841,98.5006,98.533,33505.0
2015-08-14 10:10:00,121.62,121.75,121.6,121.75,12377.0,98.5249,98.6302,98.5087,98.6302,12377.0
2015-08-14 10:20:00,121.77,121.79,121.65,121.65,13144.0,98.6464,98.6626,98.5492,98.5492,13144.0
2015-08-14 10:30:00,121.68,121.74,121.55,121.63,15860.0,98.5735,98.6221,98.4682,98.533,15860.0
2015-08-14 10:40:00,121.62,121.65,121.44,121.48,14925.0,98.5249,98.5492,98.3791,98.4115,14925.0
2015-08-14 10:50:00,121.48,121.62,121.48,121.5,16250.0,98.4115,98.5249,98.4115,98.4277,16250.0
2015-08-14 11:00:00,121.49,121.59,121.41,121.45,13859.0,98.4196,98.5006,98.3548,98.3872,13859.0
2015-08-14 11:10:00,121.43,121.47,121.29,121.39,11665.0,98.371,98.4034,98.2576,98.3386,11665.0
2015-08-14 11:20:00,121.37,121.66,121.34,121.66,10268.0,98.3224,98.5573,98.2981,98.5573,10268.0
2015-08-14 11:30:00,121.66,121.77,121.59,121.71,20671.0,98.5573,98.6464,98.5006,98.5978,20671.0
2015-08-14 11:40:00,121.7,121.89,121.69,121.75,19484.0,98.5897,98.7436,98.5816,98.6302,19484.0
2015-08-14 11:50:00,121.76,121.8,121.64,121.66,27610.0,98.6383,98.6707,98.5411,98.5573,27610.0
2015-08-14 12:00:00,121.68,121.76,121.63,121.69,14484.0,98.5735,98.6383,98.533,98.5816,14484.0
2015-08-14 12:10:00,121.69,121.75,121.53,121.61,20721.0,98.5816,98.6302,98.452,98.5168,20721.0
2015-08-14 12:20:00,121.59,121.71,121.49,121.7,28555.0,98.5006,98.5978,98.4196,98.5897,28555.0
2015-08-14 12:30:00,121.71,121.95,121.7,121.79,14200.0,98.5978,98.7922,98.5897,98.6626,14200.0
2015-08-14 12:40:00,121.79,121.86,121.62,121.62,12843.0,98.6626,98.7193,98.5249,98.5249,12843.0
2015-08-14 12:50:00,121.61,121.9,121.61,121.88,13320.0,98.5168,98.7517,98.5168,98.7355,13320.0
2015-08-14 13:00:00,121.87,121.99,121.79,121.95,12486.0,98.7274,98.8246,98.6626,98.7922,12486.0
2015-08-14 13:10:00,121.97,122.22,121.9,122.17,11570.0,98.8084,99.011,98.7517,98.9705,11570.0
2015-08-14 13:20:00,122.16,122.28,122.12,122.23,13977.0,98.9623,99.0596,98.9299,99.0191,13977.0
2015-08-14 13:30:00,122.25,122.37,122.15,122.25,11158.0,99.0353,99.1325,98.9542,99.0353,11158.0
2015-08-14 13:40:00,122.23,122.3,122.06,122.07,17670.0,99.0191,99.0758,98.8813,98.8894,17670.0
2015-08-14 13:50:00,122.08,122.24,122.02,122.21,15800.0,98.8975,99.0272,98.8489,99.0029,15800.0
2015-08-14 14:00:00,122.24,122.34,122.16,122.21,14358.0,99.0272,99.1082,98.9623,99.0029,14358.0
2015-08-14 14:10:00,122.23,122.33,122.21,122.33,11552.0,99.0191,99.1001,99.0029,99.1001,11552.0
2015-08-14 14:20:00,122.35,122.5,122.34,122.41,18077.0,99.1163,99.2378,99.1082,99.1649,18077.0
2015-08-14 14:30:00,122.39,122.52,122.29,122.44,35237.0,99.1487,99.254,99.0677,99.1892,35237.0
2015-08-14 14:40:00,122.45,122.48,122.28,122.31,33613.0,99.1973,99.2216,99.0596,99.0839,33613.0
2015-08-14 14:50:00,122.31,122.33,122.19,122.26,145495.0,99.0839,99.1001,98.9867,99.0434,145495.0
2015-08-14 15:00:00,122.27,122.34,122.18,122.28,160033.0,99.0515,99.1082,98.9786,99.0596,160033.0
2015-08-14 15:10:00,122.3,122.59,122.25,122.59,105276.0,99.0758,99.3107,99.0353,99.3107,105276.0
2015-08-14 15:20:00,122.59,122.82,122.59,122.81,21471.0,99.3107,99.497,99.3107,99.4889,21471.0
2015-08-14 15:30:00,122.82,122.87,122.77,122.82,27049.0,99.497,99.5375,99.4565,99.497,27049.0
2015-08-14 15:40:00,122.81,123.06,122.8,123.02,28206.0,99.4889,99.6914,99.4808,99.659,28206.0
2015-08-14 15:50:00,123.01,123.04,122.91,122.99,83782.0,99.6509,99.6752,99.5699,99.6347,83782.0
2015-08-17 09:30:00,122.6,122.92,121.93,122.25,26666.0,99.3188,99.578,98.776,99.0353,26666.0
2015-08-17 09:40:00,122.25,122.26,121.65,121.79,10542.0,99.0353,99.0434,98.5492,98.6626,10542.0
2015-08-17 09:50:00,121.73,122.2,121.68,122.17,5700.0,98.614,98.9948,98.5735,98.9705,5700.0
2015-08-17 10:00:00,122.18,122.26,121.99,121.99,9359.0,98.9786,99.0434,98.8246,98.8246,9359.0
2015-08-17 10:10:00,122.01,122.67,122.0,122.67,5204.0,98.8408,99.3755,98.8327,99.3755,5204.0
2015-08-17 10:20:00,122.74,122.74,122.51,122.54,11643.0,99.4322,99.4322,99.2459,99.2702,11643.0
2015-08-17 10:30:00,122.51,122.62,122.36,122.41,6200.0,99.2459,99.335,99.1244,99.1649,6200.0
2015-08-17 10:40:00,122.41,122.61,122.39,122.54,2750.0,99.1649,99.3269,99.1487,99.2702,2750.0
2015-08-17 10:50:00,122.52,122.95,122.52,122.91,21658.0,99.254,99.6023,99.254,99.5699,21658.0
2015-08-17 11:00:00,122.95,123.16,122.95,123.06,9272.0,99.6023,99.7725,99.6023,99.6914,9272.0
2015-08-17 11:10:00,123.08,123.16,122.99,123.03,16121.0,99.7076,99.7725,99.6347,99.6671,16121.0
2015-08-17 11:20:00,123.01,123.1,122.98,123.02,13000.0,99.6509,99.7238,99.6266,99.659,13000.0
2015-08-17 11:30:00,123.01,123.05,122.78,122.91,16832.0,99.6509,99.6833,99.4646,99.5699,16832.0
2015-08-17 11:40:00,122.95,123.06,122.92,123.06,7248.0,99.6023,99.6914,99.578,99.6914,7248.0
2015-08-17 11:50:00,123.1,123.1,122.95,123.03,10555.0,99.7238,99.7238,99.6023,99.6671,10555.0
2015-08-17 12:00:00,123.07,123.24,123.07,123.2,8769.0,99.6995,99.8373,99.6995,99.8049,8769.0
2015-08-17 12:10:00,123.19,123.31,123.19,123.21,6149.0,99.7968,99.894,99.7968,99.813,6149.0
2015-08-17 12:20:00,123.23,123.3,123.21,123.23,18503.0,99.8292,99.8859,99.813,99.8292,18503.0
2015-08-17 12:30:00,123.22,123.32,123.22,123.28,33852.0,99.8211,99.9021,99.8211,99.8697,33852.0
2015-08-17 12:40:00,123.3,123.51,123.28,123.4,54950.0,99.8859,100.056,99.8697,99.9669,54950.0
2015-08-17 12:50:00,123.38,123.48,123.31,123.46,17375.0,99.9507,100.0317,99.894,100.0155,17375.0
2015-08-17 13:00:00,123.47,123.62,123.46,123.49,14219.0,100.0236,100.1451,100.0155,100.0398,14219.0
2015-08-17 13:10:00,123.47,123.56,123.44,123.56,6924.0,100.0236,100.0965,99.9993,100.0965,6924.0
2015-08-17 13:20:00,123.58,123.78,123.58,123.78,10214.0,100.1127,100.2747,100.1127,100.2747,10214.0
2015-08-17 13:30:00,123.79,123.89,123.76,123.8,19763.0,100.2828,100.3638,100.2585,100.2909,19763.0
2015-08-17 13:40:00,123.81,123.91,123.79,123.88,11866.0,100.299,100.38,100.2828,100.3557,11866.0
2015-08-17 13:50:00,123.88,123.91,123.79,123.79,11531.0,100.3557,100.38,100.2828,100.2828,11531.0
2015-08-17 14:00:00,123.79,123.85,123.78,123.78,11841.0,100.2828,100.3314,100.2747,100.2747,11841.0
2015-08-17 14:10:00,123.78,123.85,123.67,123.73,34104.0,100.2747,100.3314,100.1856,100.2342,34104.0
2015-08-17 14:20:00,123.71,123.77,123.64,123.64,18558.0,100.218,100.2666,100.1613,100.1613,18558.0
2015-08-17 14:30:00,123.64,123.75,123.64,123.73,7766.0,100.1613,100.2504,100.1613,100.2342,7766.0
2015-08-17 14:40:00,123.75,123.87,123.75,123.86,9557.0,100.2504,100.3476,100.2504,100.3395,9557.0
2015-08-17 14:50:00,123.84,123.94,123.8,123.9,16759.0,100.3233,100.4043,100.2909,100.3719,16759.0
2015-08-17 15:00:00,123.93,123.98,123.84,123.84,11490.0,100.3962,100.4367,100.3233,100.3233,11490.0
2015-08-17 15:10:00,123.82,123.84,123.75,123.77,12923.0,100.3071,100.3233,100.2504,100.2666,12923.0
2015-08-17 15:20:00,123.78,123.96,123.78,123.92,31186.0,100.2747,100.4205,100.2747,100.3881,31186.0
2015-08-17 15:30:00,123.93,124.03,123.9,123.93,47703.0,100.3962,100.4772,100.3719,100.3962,47703.0
2015-08-17 15:40:00,123.95,124.03,123.94,124.0,26682.0,100.4124,100.4772,100.4043,100.4529,26682.0
2015-08-17 15:50:00,124.0,124.23,124.0,124.16,85337.0,100.4529,100.6393,100.4529,100.5826,85337.0
2015-08-18 09:30:00,123.85,124.34,123.45,124.11,18806.0,100.3314,100.7284,100.0074,100.5421,18806.0
2015-08-18 09:40:00,124.09,124.1,123.63,123.65,9137.0,100.5259,100.534,100.1532,100.1694,9137.0
2015-08-18 09:50:00,123.71,123.77,123.49,123.73,9006.0,100.218,100.2666,100.0398,100.2342,9006.0
2015-08-18 10:00:00,123.62,123.82,123.51,123.68,10177.0,100.1451,100.3071,100.056,100.1937,10177.0
2015-08-18 10:10:00,123.69,123.79,123.56,123.77,5209.0,100.2018,100.2828,100.0965,100.2666,5209.0
2015-08-18 10:20:00,123.85,123.86,123.56,123.56,7750.0,100.3314,100.3395,100.0965,100.0965,7750.0
2015-08-18 10:30:00,123.55,123.66,123.3,123.41,16492.0,100.0884,100.1775,99.8859,99.975,16492.0
2015-08-18 10:40:00,123.46,123.49,123.22,123.25,25315.0,100.0155,100.0398,99.8211,99.8454,25315.0
2015-08-18 10:50:00,123.25,123.39,123.19,123.25,15117.0,99.8454,99.9588,99.7968,99.8454,15117.0
2015-08-18 11:00:00,123.26,123.28,123.05,123.15,13668.0,99.8535,99.8697,99.6833,99.7644,13668.0
2015-08-18 11:10:00,123.17,123.32,123.17,123.2,5300.0,99.7806,99.9021,99.7806,99.8049,5300.0
2015-08-18 11:20:00,123.23,123.3,123.1,123.21,6220.0,99.8292,99.8859,99.7238,99.813,6220.0
2015-08-18 11:30:00,123.18,123.18,122.91,122.91,8788.0,99.7887,99.7887,99.5699,99.5699,8788.0
2015-08-18 11:40:00,122.87,122.9,122.82,122.84,5994.0,99.5375,99.5618,99.497,99.5132,5994.0
2015-08-18 11:50:00,122.79,122.82,122.69,122.75,30115.0,99.4727,99.497,99.3917,99.4403,30115.0
2015-08-18 12:00:00,122.75,122.81,122.7,122.8,12001.0,99.4403,99.4889,99.3998,99.4808,12001.0
2015-08-18 12:10:00,122.79,122.82,122.7,122.7,12801.0,99.4727,99.497,99.3998,99.3998,12801.0
2015-08-18 12:20:00,122.68,122.89,122.65,122.85,24479.0,99.3836,99.5537,99.3593,99.5213,24479.0
2015-08-18 12:30:00,122.85,122.87,122.74,122.74,9536.0,99.5213,99.5375,99.4322,99.4322,9536.0
2015-08-18 12:40:00,122.72,122.72,122.57,122.64,12211.0,99.416,99.416,99.2945,99.3512,12211.0
2015-08-18 12:50:00,122.66,122.72,122.61,122.62,11062.0,99.3674,99.416,99.3269,99.335,11062.0
2015-08-18 13:00:00,122.58,122.6,122.47,122.48,6719.0,99.3026,99.3188,99.2135,99.2216,6719.0
2015-08-18 13:10:00,122.49,122.51,122.44,122.46,9978.0,99.2297,99.2459,99.1892,99.2054,9978.0
2015-08-18 13:20:00,122.47,122.48,122.39,122.42,18908.0,99.2135,99.2216,99.1487,99.173,18908.0
2015-08-18 13:30:00,122.4,122.44,122.35,122.39,14582.0,99.1568,99.1892,99.1163,99.1487,14582.0
2015-08-18 13:40:00,122.37,122.4,122.2,122.2,20261.0,99.1325,99.1568,98.9948,98.9948,20261.0
2015-08-18 13:50:00,122.21,122.33,122.19,122.28,23066.0,99.0029,99.1001,98.9867,99.0596,23066.0
2015-08-18 14:00:00,122.27,122.27,122.13,122.21,15070.0,99.0515,99.0515,98.938,99.0029,15070.0
2015-08-18 14:10:00,122.2,122.43,122.2,122.4,19051.0,98.9948,99.1811,98.9948,99.1568,19051.0
2015-08-18 14:20:00,122.39,122.53,122.34,122.49,16541.0,99.1487,99.2621,99.1082,99.2297,16541.0
2015-08-18 14:30:00,122.49,122.53,122.39,122.47,22890.0,99.2297,99.2621,99.1487,99.2135,22890.0
2015-08-18 14:40:00,122.45,122.48,122.37,122.47,22661.0,99.1973,99.2216,99.1325,99.2135,22661.0
2015-08-18 14:50:00,122.47,122.48,122.32,122.39,22894.0,99.2135,99.2216,99.092,99.1487,22894.0
2015-08-18 15:00:00,122.38,122.46,122.37,122.4,31059.0,99.1406,99.2054,99.1325,99.1568,31059.0
2015-08-18 15:10:00,122.4,122.45,122.35,122.39,32461.0,99.1568,99.1973,99.1163,99.1487,32461.0
2015-08-18 15:20:00,122.4,122.53,122.35,122.52,67249.0,99.1568,99.2621,99.1163,99.254,67249.0
2015-08-18 15:30:00,122.53,122.56,122.39,122.52,70210.0,99.2621,99.2864,99.1487,99.254,70210.0
2015-08-18 15:40:00,122.52,122.55,122.32,122.52,86014.0,99.254,99.2783,99.092,99.254,86014.0
2015-08-18 15:50:00,122.49,122.57,122.38,122.49,48927.0,99.2297,99.2945,99.1406,99.2297,48927.0
2015-08-19 09:30:00,121.69,122.06,121.01,121.35,26535.0,98.5816,98.8813,98.0307,98.3062,26535.0
2015-08-19 09:40:00,121.26,121.36,121.15,121.19,22771.0,98.2333,98.3143,98.1441,98.1765,22771.0
2015-08-19 09:50:00,121.05,121.65,121.05,121.37,7113.0,98.0631,98.5492,98.0631,98.3224,7113.0
2015-08-19 10:00:00,121.29,121.9,121.29,121.9,20129.0,98.2576,98.7517,98.2576,98.7517,20129.0
2015-08-19 10:10:00,121.92,122.06,121.7,121.78,16396.0,98.7679,98.8813,98.5897,98.6545,16396.0
2015-08-19 10:20:00,121.77,121.81,121.58,121.7,9793.0,98.6464,98.6788,98.4925,98.5897,9793.0
2015-08-19 10:30:00,121.67,121.67,121.27,121.3,38112.0,98.5654,98.5654,98.2414,98.2657,38112.0
2015-08-19 10:40:00,121.32,121.41,120.93,121.04,15001.0,98.2819,98.3548,97.9659,98.055,15001.0
2015-08-19 10:50:00,121.04,121.08,120.85,120.98,21378.0,98.055,98.0874,97.9011,98.0064,21378.0
2015-08-19 11:00:00,121.01,121.27,120.99,121.11,8862.0,98.0307,98.2414,98.0145,98.1117,8862.0
2015-08-19 11:10:00,121.13,121.22,120.95,121.0,9047.0,98.1279,98.2009,97.9821,98.0226,9047.0
2015-08-19 11:20:00,121.04,121.04,120.77,120.85,16941.0,98.055,98.055,97.8363,97.9011,16941.0
2015-08-19 11:30:00,120.83,121.01,120.81,120.93,9906.0,97.8849,98.0307,97.8687,97.9659,9906.0
2015-08-19 11:40:00,120.95,120.98,120.67,120.69,9798.0,97.9821,98.0064,97.7553,97.7715,9798.0
2015-08-19 11:50:00,120.72,120.91,120.69,120.78,10410.0,97.7958,97.9497,97.7715,97.8444,10410.0
2015-08-19 12:00:00,120.78,120.91,120.75,120.89,14032.0,97.8444,97.9497,97.8201,97.9335,14032.0
2015-08-19 12:10:00,120.9,120.9,120.66,120.72,11805.0,97.9416,97.9416,97.7472,97.7958,11805.0
2015-08-19 12:20:00,120.72,121.06,120.67,121.01,17550.0,97.7958,98.0712,97.7553,98.0307,17550.0
2015-08-19 12:30:00,121.01,121.22,121.0,121.18,12446.0,98.0307,98.2009,98.0226,98.1684,12446.0
2015-08-19 12:40:00,121.21,121.32,121.02,121.08,9000.0,98.1928,98.2819,98.0388,98.0874,9000.0
2015-08-19 12:50:00,121.1,121.21,121.02,121.11,14726.0,98.1036,98.1928,98.0388,98.1117,14726.0
2015-08-19 13:00:00,121.13,121.3,121.06,121.3,4546.0,98.1279,98.2657,98.0712,98.2657,4546.0
2015-08-19 13:10:00,121.32,121.44,121.29,121.43,9000.0,98.2819,98.3791,98.2576,98.371,9000.0
2015-08-19 13:20:00,121.42,121.45,121.14,121.15,8201.0,98.3629,98.3872,98.136,98.1441,8201.0
2015-08-19 13:30:00,121.14,121.4,121.14,121.4,8997.0,98.136,98.3467,98.136,98.3467,8997.0
2015-08-19 13:40:00,121.4,121.73,121.35,121.51,7144.0,98.3467,98.614,98.3062,98.4358,7144.0
2015-08-19 13:50:00,121.47,121.47,121.01,121.07,11239.0,98.4034,98.4034,98.0307,98.0793,11239.0
2015-08-19 14:00:00,121.07,121.71,121.07,121.55,17600.0,98.0793,98.5978,98.0793,98.4682,17600.0
2015-08-19 14:10:00,121.55,122.12,121.55,121.81,15957.0,98.4682,98.9299,98.4682,98.6788,15957.0
2015-08-19 14:20:00,121.85,122.0,121.59,121.59,10557.0,98.7112,98.8327,98.5006,98.5006,10557.0
2015-08-19 14:30:00,121.61,121.77,121.6,121.68,9729.0,98.5168,98.6464,98.5087,98.5735,9729.0
2015-08-19 14:40:00,121.65,121.67,121.28,121.33,19470.0,98.5492,98.5654,98.2495,98.29,19470.0
2015-08-19 14:50:00,121.34,121.34,120.84,120.93,16187.0,98.2981,98.2981,97.893,97.9659,16187.0
2015-08-19 15:00:00,120.92,121.08,120.8,121.02,17071.0,97.9578,98.0874,97.8606,98.0388,17071.0
2015-08-19 15:10:00,121.0,121.05,120.89,120.97,20334.0,98.0226,98.0631,97.9335,97.9983,20334.0
2015-08-19 15:20:00,120.97,121.3,120.95,121.25,15194.0,97.9983,98.2657,97.9821,98.2252,15194.0
2015-08-19 15:30:00,121.27,121.37,121.07,121.17,29277.0,98.2414,98.3224,98.0793,98.1603,29277.0
2015-08-19 15:40:00,121.14,121.32,121.13,121.32,37244.0,98.136,98.2819,98.1279,98.2819,37244.0
2015-08-19 15:50:00,121.3,121.46,120.98,120.98,69956.0,98.2657,98.3953,98.0064,98.0064,69956.0
2015-08-20 09:30:00,120.18,120.18,118.82,119.51,36538.0,97.3583,97.3583,96.2566,96.8156,36538.0
2015-08-20 09:40:00,119.48,119.74,119.13,119.19,22041.0,96.7913,97.0019,96.5077,96.5563,22041.0
2015-08-20 09:50:00,119.18,119.56,119.15,119.23,19790.0,96.5482,96.8561,96.5239,96.5887,19790.0
2015-08-20 10:00:00,119.25,119.49,119.11,119.42,26662.0,96.6049,96.7994,96.4915,96.7427,26662.0
2015-08-20 10:10:00,119.45,119.6,119.29,119.41,31669.0,96.767,96.8885,96.6373,96.7346,31669.0
2015-08-20 10:20:00,119.47,119.47,119.24,119.28,14852.0,96.7832,96.7832,96.5968,96.6292,14852.0
2015-08-20 10:30:00,119.3,119.68,119.23,119.68,39108.0,96.6455,96.9533,96.5887,96.9533,39108.0
2015-08-20 10:40:00,119.65,119.76,119.58,119.76,25331.0,96.929,97.0181,96.8723,97.0181,25331.0
2015-08-20 10:50:00,119.79,120.04,119.74,119.78,10571.0,97.0424,97.2449,97.0019,97.0343,10571.0
2015-08-20 11:00:00,119.76,119.96,119.7,119.75,11857.0,97.0181,97.1801,96.9695,97.01,11857.0
2015-08-20 11:10:00,119.71,119.81,119.48,119.49,7201.0,96.9776,97.0586,96.7913,96.7994,7201.0
2015-08-20 11:20:00,119.5,119.83,119.47,119.67,15072.0,96.8075,97.0748,96.7832,96.9452,15072.0
2015-08-20 11:30:00,119.68,119.7,119.4,119.49,10155.0,96.9533,96.9695,96.7265,96.7994,10155.0
2015-08-20 11:40:00,119.53,119.79,119.53,119.75,9655.0,96.8318,97.0424,96.8318,97.01,9655.0
2015-08-20 11:50:00,119.76,119.89,119.52,119.89,13870.0,97.0181,97.1234,96.8237,97.1234,13870.0
2015-08-20 12:00:00,119.85,119.86,119.47,119.54,18663.0,97.091,97.0991,96.7832,96.8399,18663.0
2015-08-20 12:10:00,119.55,119.55,118.95,119.2,25229.0,96.848,96.848,96.3619,96.5644,25229.0
2015-08-20 12:20:00,119.2,119.2,118.9,119.03,20951.0,96.5644,96.5644,96.3214,96.4267,20951.0
2015-08-20 12:30:00,119.02,119.35,119.02,119.18,10334.0,96.4186,96.686,96.4186,96.5482,10334.0
2015-08-20 12:40:00,119.12,119.16,118.92,118.97,23147.0,96.4996,96.532,96.3376,96.3781,23147.0
2015-08-20 12:50:00,118.95,118.99,118.69,118.87,13818.0,96.3619,96.3943,96.1513,96.2971,13818.0
2015-08-20 13:00:00,118.86,119.0,118.76,118.94,19580.0,96.289,96.4024,96.208,96.3538,19580.0
2015-08-20 13:10:00,118.92,119.18,118.9,119.16,15188.0,96.3376,96.5482,96.3214,96.532,15188.0
2015-08-20 13:20:00,119.18,119.45,119.18,119.37,11717.0,96.5482,96.767,96.5482,96.7022,11717.0
2015-08-20 13:30:00,119.32,119.43,119.32,119.37,20233.0,96.6617,96.7508,96.6617,96.7022,20233.0
2015-08-20 13:40:00,119.39,119.48,119.24,119.47,29029.0,96.7184,96.7913,96.5968,96.7832,29029.0
2015-08-20 13:50:00,119.47,119.65,119.42,119.6,15599.0,96.7832,96.929,96.7427,96.8885,15599.0
2015-08-20 14:00:00,119.6,119.63,119.31,119.4,29126.0,96.8885,96.9128,96.6536,96.7265,29126.0
2015-08-20 14:10:00,119.43,119.52,119.3,119.47,42275.0,96.7508,96.8237,96.6455,96.7832,42275.0
2015-08-20 14:20:00,119.43,119.58,119.32,119.38,11862.0,96.7508,96.8723,96.6617,96.7103,11862.0
2015-08-20 14:30:00,119.37,119.46,119.29,119.33,26933.0,96.7022,96.7751,96.6373,96.6698,26933.0
2015-08-20 14:40:00,119.33,119.39,119.19,119.19,84328.0,96.6698,96.7184,96.5563,96.5563,84328.0
2015-08-20 14:50:00,119.19,119.34,119.17,119.23,68692.0,96.5563,96.6779,96.5401,96.5887,68692.0
2015-08-20 15:00:00,119.21,119.36,119.17,119.23,31075.0,96.5725,96.6941,96.5401,96.5887,31075.0
2015-08-20 15:10:00,119.23,119.36,119.05,119.13,48832.0,96.5887,96.6941,96.4429,96.5077,48832.0
2015-08-20 15:20:00,119.12,119.28,119.1,119.28,30333.0,96.4996,96.6292,96.4834,96.6292,30333.0
2015-08-20 15:30:00,119.25,119.42,119.1,119.11,28110.0,96.6049,96.7427,96.4834,96.4915,28110.0
2015-08-20 15:40:00,119.07,119.21,118.98,119.01,65791.0,96.4591,96.5725,96.3862,96.4105,65791.0
2015-08-20 15:50:00,119.0,119.04,118.6,118.88,133632.0,96.4024,96.4348,96.0784,96.3052,133632.0
2015-08-21 09:30:00,117.29,117.41,116.59,116.96,165580.0,95.0171,95.1144,94.4501,94.7498,165580.0
2015-08-21 09:40:00,116.93,116.93,116.08,116.45,59173.0,94.7255,94.7255,94.0369,94.3367,59173.0
2015-08-21 09:50:00,116.41,117.43,116.39,117.33,40166.0,94.3042,95.1306,94.288,95.0495,40166.0
2015-08-21 10:00:00,117.24,118.06,117.24,117.73,48991.0,94.9766,95.6409,94.9766,95.3736,48991.0
2015-08-21 10:10:00,117.79,117.85,117.5,117.76,35454.0,95.4222,95.4708,95.1873,95.3979,35454.0
2015-08-21 10:20:00,117.7,118.2,117.58,118.04,101047.0,95.3493,95.7543,95.2521,95.6247,101047.0
2015-08-21 10:30:00,118.03,118.14,117.56,117.67,146574.0,95.6166,95.7057,95.2359,95.325,146574.0
2015-08-21 10:40:00,117.66,118.1,117.63,117.65,34715.0,95.3169,95.6733,95.2926,95.3088,34715.0
2015-08-21 10:50:00,117.64,117.87,117.53,117.6,56088.0,95.3007,95.487,95.2116,95.2683,56088.0
2015-08-21 11:00:00,117.59,117.64,117.18,117.23,41437.0,95.2602,95.3007,94.928,94.9685,41437.0
2015-08-21 11:10:00,117.22,117.31,116.86,117.23,54703.0,94.9604,95.0333,94.6688,94.9685,54703.0
2015-08-21 11:20:00,117.22,117.26,116.5,116.61,51585.0,94.9604,94.9928,94.3772,94.4663,51585.0
2015-08-21 11:30:00,116.59,116.68,116.03,116.03,41018.0,94.4501,94.523,93.9964,93.9964,41018.0
2015-08-21 11:40:00,116.06,116.56,116.02,116.5,37051.0,94.0207,94.4258,93.9883,94.3772,37051.0
2015-08-21 11:50:00,116.55,116.6,116.26,116.54,37414.0,94.4177,94.4582,94.1827,94.4096,37414.0
2015-08-21 12:00:00,116.52,116.85,116.34,116.83,29318.0,94.3934,94.6607,94.2475,94.6445,29318.0
2015-08-21 12:10:00,116.89,116.97,116.44,116.53,9961.0,94.6931,94.7579,94.3286,94.4015,9961.0
2015-08-21 12:20:00,116.52,116.52,116.28,116.28,10129.0,94.3934,94.3934,94.1989,94.1989,10129.0
2015-08-21 12:30:00,116.26,116.56,116.26,116.42,16264.0,94.1827,94.4258,94.1827,94.3124,16264.0
2015-08-21 12:40:00,116.4,116.4,115.97,116.12,17586.0,94.2961,94.2961,93.9478,94.0693,17586.0
2015-08-21 12:50:00,116.13,116.13,115.73,115.78,16401.0,94.0774,94.0774,93.7534,93.7939,16401.0
2015-08-21 13:00:00,115.7,115.93,115.5,115.66,20258.0,93.7291,93.9154,93.5671,93.6967,20258.0
2015-08-21 13:10:00,115.64,115.81,115.5,115.5,23942.0,93.6805,93.8182,93.5671,93.5671,23942.0
2015-08-21 13:20:00,115.53,115.99,115.5,115.98,19415.0,93.5914,93.964,93.5671,93.9559,19415.0
2015-08-21 13:30:00,115.99,116.38,115.85,116.38,28877.0,93.964,94.2799,93.8506,94.2799,28877.0
2015-08-21 13:40:00,116.34,116.49,116.24,116.38,57389.0,94.2475,94.3691,94.1665,94.2799,57389.0
2015-08-21 13:50:00,116.41,116.65,116.21,116.62,15944.0,94.3042,94.4987,94.1422,94.4744,15944.0
2015-08-21 14:00:00,116.63,116.85,116.42,116.62,25733.0,94.4825,94.6607,94.3124,94.4744,25733.0
2015-08-21 14:10:00,116.62,116.64,116.35,116.49,34072.0,94.4744,94.4906,94.2556,94.3691,34072.0
2015-08-21 14:20:00,116.5,116.6,116.31,116.45,44605.0,94.3772,94.4582,94.2232,94.3367,44605.0
2015-08-21 14:30:00,116.45,116.77,116.35,116.49,62681.0,94.3367,94.5959,94.2556,94.3691,62681.0
2015-08-21 14:40:00,116.53,116.67,116.07,116.08,38572.0,94.4015,94.5149,94.0288,94.0369,38572.0
2015-08-21 14:50:00,116.07,116.24,115.83,116.05,33757.0,94.0288,94.1665,93.8344,94.0126,33757.0
2015-08-21 15:00:00,116.0,116.09,115.66,115.68,46961.0,93.9721,94.045,93.6967,93.7129,46961.0
2015-08-21 15:10:00,115.69,115.81,115.17,115.8,57380.0,93.721,93.8182,93.2997,93.8101,57380.0
2015-08-21 15:20:00,115.75,115.92,115.54,115.58,52056.0,93.7696,93.9073,93.5995,93.6319,52056.0
2015-08-21 15:30:00,115.54,115.58,115.19,115.4,73344.0,93.5995,93.6319,93.3159,93.486,73344.0
2015-08-21 15:40:00,115.37,115.53,115.19,115.48,73197.0,93.4617,93.5914,93.3159,93.5509,73197.0
2015-08-21 15:50:00,115.44,115.61,114.71,114.84,205750.0,93.5184,93.6562,92.9271,93.0324,205750.0
2015-08-24 09:30:00,114.81,114.88,95.52,108.65,132666.0,93.0081,93.0648,77.3812,88.0178,132666.0
2015-08-24 09:40:00,108.94,112.75,106.5,112.63,134606.0,88.2528,91.3393,86.2761,91.2421,134606.0
2015-08-24 09:50:00,112.61,112.73,111.95,112.07,147968.0,91.2259,91.3231,90.6912,90.7884,147968.0
2015-08-24 10:00:00,112.07,112.1,111.0,111.62,113083.0,90.7884,90.8127,89.9216,90.4238,113083.0
2015-08-24 10:10:00,111.63,112.01,111.1,111.76,43720.0,90.432,90.7398,90.0026,90.5373,43720.0
2015-08-24 10:20:00,111.85,112.39,111.43,111.43,45115.0,90.6102,91.0476,90.2699,90.2699,45115.0
2015-08-24 10:30:00,111.42,111.48,110.24,110.96,101912.0,90.2618,90.3104,89.3059,89.8892,101912.0
2015-08-24 10:40:00,110.94,111.31,110.26,111.16,69012.0,89.873,90.1727,89.3221,90.0512,69012.0
2015-08-24 10:50:00,111.11,111.66,111.09,111.54,52558.0,90.0107,90.4563,89.9945,90.359,52558.0
2015-08-24 11:00:00,111.55,111.73,110.7,110.81,44090.0,90.3671,90.513,89.6786,89.7677,44090.0
2015-08-24 11:10:00,110.8,110.86,110.37,110.69,27695.0,89.7596,89.8082,89.4112,89.6705,27695.0
2015-08-24 11:20:00,110.67,110.67,110.2,110.47,27060.0,89.6543,89.6543,89.2735,89.4922,27060.0
2015-08-24 11:30:00,110.45,111.4,110.28,111.27,29831.0,89.476,90.2456,89.3383,90.1403,29831.0
2015-08-24 11:40:00,111.34,111.72,111.27,111.68,21883.0,90.197,90.5049,90.1403,90.4725,21883.0
2015-08-24 11:50:00,111.73,112.73,111.68,112.59,25480.0,90.513,91.3231,90.4725,91.2097,25480.0
2015-08-24 12:00:00,112.59,112.86,112.29,112.86,86052.0,91.2097,91.4284,90.9666,91.4284,86052.0
2015-08-24 12:10:00,112.8,113.11,112.69,112.96,29539.0,91.3798,91.6309,91.2907,91.5094,29539.0
2015-08-24 12:20:00,112.92,113.53,112.91,113.36,21513.0,91.477,91.9711,91.4689,91.8334,21513.0
2015-08-24 12:30:00,113.36,113.69,113.25,113.65,17751.0,91.8334,92.1008,91.7443,92.0684,17751.0
2015-08-24 12:40:00,113.61,113.84,113.25,113.26,23253.0,92.036,92.2223,91.7443,91.7524,23253.0
2015-08-24 12:50:00,113.23,113.64,113.12,113.38,25794.0,91.7281,92.0603,91.639,91.8496,25794.0
2015-08-24 13:00:00,113.39,113.76,113.37,113.76,10533.0,91.8577,92.1575,91.8415,92.1575,10533.0
2015-08-24 13:10:00,113.76,113.87,113.5,113.57,27833.0,92.1575,92.2466,91.9468,92.0036,27833.0
2015-08-24 13:20:00,113.51,113.52,112.85,112.88,29664.0,91.9549,91.963,91.4203,91.4446,29664.0
2015-08-24 13:30:00,112.86,112.86,112.16,112.16,30148.0,91.4284,91.4284,90.8613,90.8613,30148.0
2015-08-24 13:40:00,112.15,112.43,112.08,112.38,25332.0,90.8532,91.08,90.7965,91.0395,25332.0
2015-08-24 13:50:00,112.38,112.39,111.68,111.74,73141.0,91.0395,91.0476,90.4725,90.5211,73141.0
2015-08-24 14:00:00,111.7,111.77,111.07,111.15,19317.0,90.4887,90.5454,89.9783,90.0431,19317.0
2015-08-24 14:10:00,111.17,111.26,110.49,111.14,28288.0,90.0593,90.1322,89.5084,90.035,28288.0
2015-08-24 14:20:00,111.23,111.36,110.75,110.79,17798.0,90.1079,90.2132,89.7191,89.7515,17798.0
2015-08-24 14:30:00,110.78,111.2,110.74,111.0,12989.0,89.7434,90.0836,89.711,89.9216,12989.0
2015-08-24 14:40:00,110.99,111.02,110.21,110.43,25901.0,89.9135,89.9378,89.2816,89.4598,25901.0
2015-08-24 14:50:00,110.43,110.48,109.1,109.11,46401.0,89.4598,89.5003,88.3824,88.3905,46401.0
2015-08-24 15:00:00,109.11,109.66,108.68,109.66,49384.0,88.3905,88.836,88.0421,88.836,49384.0
2015-08-24 15:10:00,109.61,109.63,108.74,108.87,63566.0,88.7955,88.8117,88.0907,88.1961,63566.0
2015-08-24 15:20:00,108.85,109.0,108.41,108.43,60411.0,88.1799,88.3014,87.8234,87.8396,60411.0
2015-08-24 15:30:00,108.43,109.66,108.08,109.64,109644.0,87.8396,88.836,87.5561,88.8198,109644.0
2015-08-24 15:40:00,109.65,110.82,109.23,110.11,119997.0,88.8279,89.7758,88.4877,89.2006,119997.0
2015-08-24 15:50:00,110.09,110.46,109.17,109.21,143206.0,89.1844,89.4841,88.4391,88.4715,143206.0
2015-08-25 09:30:00,113.45,113.88,110.64,111.31,66364.0,91.9063,92.2547,89.6299,90.1727,66364.0
2015-08-25 09:40:00,111.32,111.73,110.68,111.03,53374.0,90.1808,90.513,89.6624,89.9459,53374.0
2015-08-25 09:50:00,111.0,111.12,110.31,110.65,38211.0,89.9216,90.0188,89.3626,89.638,38211.0
2015-08-25 10:00:00,110.65,110.67,110.16,110.53,88503.0,89.638,89.6543,89.2411,89.5408,88503.0
2015-08-25 10:10:00,110.57,111.66,110.34,111.47,56479.0,89.5732,90.4563,89.3869,90.3023,56479.0
2015-08-25 10:20:00,111.49,111.64,111.23,111.54,49381.0,90.3185,90.4401,90.1079,90.359,49381.0
2015-08-25 10:30:00,111.55,111.69,111.43,111.64,56642.0,90.3671,90.4806,90.2699,90.4401,56642.0
2015-08-25 10:40:00,111.64,112.01,111.64,111.81,27882.0,90.4401,90.7398,90.4401,90.5778,27882.0
2015-08-25 10:50:00,111.85,112.03,111.71,112.03,33049.0,90.6102,90.756,90.4968,90.756,33049.0
2015-08-25 11:00:00,112.0,112.27,111.99,112.27,46217.0,90.7317,90.9504,90.7236,90.9504,46217.0
2015-08-25 11:10:00,112.3,112.82,112.3,112.51,29796.0,90.9747,91.396,90.9747,91.1448,29796.0
2015-08-25 11:20:00,112.56,112.74,112.28,112.37,26720.0,91.1853,91.3312,90.9585,91.0314,26720.0
2015-08-25 11:30:00,112.28,112.46,112.07,112.23,42151.0,90.9585,91.1043,90.7884,90.918,42151.0
2015-08-25 11:40:00,112.23,112.93,112.18,112.92,76862.0,90.918,91.4851,90.8775,91.477,76862.0
2015-08-25 11:50:00,112.93,113.1,112.26,112.3,76889.0,91.4851,91.6228,90.9423,90.9747,76889.0
2015-08-25 12:00:00,112.3,112.43,112.21,112.38,19643.0,90.9747,91.08,90.9018,91.0395,19643.0
2015-08-25 12:10:00,112.39,112.58,112.1,112.11,17857.0,91.0476,91.2015,90.8127,90.8208,17857.0
2015-08-25 12:20:00,112.09,112.29,112.04,112.13,14400.0,90.8046,90.9666,90.7641,90.837,14400.0
2015-08-25 12:30:00,112.08,112.22,111.75,111.76,12420.0,90.7965,90.9099,90.5292,90.5373,12420.0
2015-08-25 12:40:00,111.75,111.83,111.49,111.55,19056.0,90.5292,90.594,90.3185,90.3671,19056.0
2015-08-25 12:50:00,111.53,111.64,111.34,111.35,21998.0,90.3509,90.4401,90.197,90.2051,21998.0
2015-08-25 13:00:00,111.37,111.68,111.28,111.53,17846.0,90.2213,90.4725,90.1484,90.3509,17846.0
2015-08-25 13:10:00,111.54,111.57,111.31,111.31,31065.0,90.359,90.3833,90.1727,90.1727,31065.0
2015-08-25 13:20:00,111.3,111.39,110.43,110.49,39274.0,90.1646,90.2375,89.4598,89.5084,39274.0
2015-08-25 13:30:00,110.45,110.78,110.43,110.71,53074.0,89.476,89.7434,89.4598,89.6867,53074.0
2015-08-25 13:40:00,110.71,110.77,110.44,110.65,35782.0,89.6867,89.7353,89.4679,89.638,35782.0
2015-08-25 13:50:00,110.66,110.93,110.56,110.81,16404.0,89.6461,89.8649,89.5651,89.7677,16404.0
2015-08-25 14:00:00,110.78,110.84,110.49,110.57,20854.0,89.7434,89.792,89.5084,89.5732,20854.0
2015-08-25 14:10:00,110.56,110.69,110.45,110.68,27736.0,89.5651,89.6705,89.476,89.6624,27736.0
2015-08-25 14:20:00,110.72,110.97,110.66,110.8,90700.0,89.6948,89.8973,89.6461,89.7596,90700.0
2015-08-25 14:30:00,110.82,110.97,110.59,110.63,23114.0,89.7758,89.8973,89.5894,89.6218,23114.0
2015-08-25 14:40:00,110.65,111.01,110.57,110.94,29839.0,89.638,89.9297,89.5732,89.873,29839.0
2015-08-25 14:50:00,111.09,111.28,110.93,111.24,29523.0,89.9945,90.1484,89.8649,90.116,29523.0
2015-08-25 15:00:00,111.23,111.28,110.59,110.65,30542.0,90.1079,90.1484,89.5894,89.638,30542.0
2015-08-25 15:10:00,110.61,110.71,110.09,110.2,54328.0,89.6056,89.6867,89.1844,89.2735,54328.0
2015-08-25 15:20:00,110.2,110.22,109.55,109.61,86699.0,89.2735,89.2897,88.7469,88.7955,86699.0
2015-08-25 15:30:00,109.59,109.68,108.59,108.67,96684.0,88.7793,88.8522,87.9692,88.034,96684.0
2015-08-25 15:40:00,108.62,108.94,107.7,107.98,91830.0,87.9935,88.2528,87.2482,87.4751,91830.0
2015-08-25 15:50:00,107.98,108.67,107.28,107.3,246447.0,87.4751,88.034,86.908,86.9242,246447.0
2015-08-26 09:30:00,109.26,110.04,108.51,108.56,2400.0,88.512,89.1439,87.9044,87.9449,2400.0
2015-08-26 09:40:00,108.53,109.48,108.24,109.42,62849.0,87.9206,88.6902,87.6857,88.6416,62849.0
2015-08-26 09:50:00,109.47,109.51,108.73,109.15,47872.0,88.6821,88.7145,88.0826,88.4229,47872.0
2015-08-26 10:00:00,109.14,109.78,109.01,109.51,46846.0,88.4148,88.9333,88.3095,88.7145,46846.0
2015-08-26 10:10:00,109.46,109.63,108.5,108.53,71098.0,88.674,88.8117,87.8963,87.9206,71098.0
2015-08-26 10:20:00,108.52,109.51,108.48,109.51,46907.0,87.9125,88.7145,87.8801,88.7145,46907.0
2015-08-26 10:30:00,109.46,109.96,109.19,109.48,41739.0,88.674,89.0791,88.4553,88.6902,41739.0
2015-08-26 10:40:00,109.42,109.51,108.92,109.16,28909.0,88.6416,88.7145,88.2366,88.431,28909.0
2015-08-26 10:50:00,109.17,109.84,109.07,109.64,56519.0,88.4391,88.9819,88.3581,88.8198,56519.0
2015-08-26 11:00:00,109.65,109.93,109.31,109.71,50517.0,88.8279,89.0548,88.5525,88.8766,50517.0
2015-08-26 11:10:00,109.71,110.19,109.43,110.14,59871.0,88.8766,89.2654,88.6497,89.2249,59871.0
2015-08-26 11:20:00,110.1,110.35,109.84,109.86,25878.0,89.1925,89.395,88.9819,88.9981,25878.0
2015-08-26 11:30:00,109.84,109.99,109.27,109.27,76362.0,88.9819,89.1034,88.5201,88.5201,76362.0
2015-08-26 11:40:00,109.27,109.8,109.17,109.46,35858.0,88.5201,88.9495,88.4391,88.674,35858.0
2015-08-26 11:50:00,109.46,109.8,109.25,109.41,82485.0,88.674,88.9495,88.5039,88.6335,82485.0
2015-08-26 12:00:00,109.33,109.39,108.92,109.23,41654.0,88.5687,88.6173,88.2366,88.4877,41654.0
2015-08-26 12:10:00,109.29,109.54,109.16,109.51,21417.0,88.5363,88.7388,88.431,88.7145,21417.0
2015-08-26 12:20:00,109.53,109.59,109.1,109.15,24383.0,88.7307,88.7793,88.3824,88.4229,24383.0
2015-08-26 12:30:00,109.14,109.18,108.63,108.69,22235.0,88.4148,88.4472,88.0016,88.0502,22235.0
2015-08-26 12:40:00,108.68,109.06,108.66,109.06,12236.0,88.0421,88.35,88.0259,88.35,12236.0
2015-08-26 12:50:00,108.98,109.48,108.84,109.48,13788.0,88.2852,88.6902,88.1718,88.6902,13788.0
2015-08-26 13:00:00,109.53,109.78,109.3,109.37,29563.0,88.7307,88.9333,88.5444,88.6011,29563.0
2015-08-26 13:10:00,109.48,109.7,109.36,109.54,15518.0,88.6902,88.8684,88.593,88.7388,15518.0
2015-08-26 13:20:00,109.56,110.01,109.52,110.01,49043.0,88.755,89.1196,88.7226,89.1196,49043.0
2015-08-26 13:30:00,109.94,110.34,109.75,110.29,41047.0,89.0629,89.3869,88.909,89.3464,41047.0
2015-08-26 13:40:00,110.27,110.3,109.8,109.89,25882.0,89.3302,89.3545,88.9495,89.0224,25882.0
2015-08-26 13:50:00,109.87,110.24,109.78,110.14,45471.0,89.0062,89.3059,88.9333,89.2249,45471.0
2015-08-26 14:00:00,110.17,110.23,109.82,110.12,24267.0,89.2492,89.2978,88.9657,89.2087,24267.0
2015-08-26 14:10:00,110.15,110.2,109.48,109.54,83836.0,89.233,89.2735,88.6902,88.7388,83836.0
2015-08-26 14:20:00,109.58,110.05,109.48,110.0,31850.0,88.7712,89.152,88.6902,89.1115,31850.0
2015-08-26 14:30:00,110.03,110.56,109.95,110.45,40837.0,89.1358,89.5651,89.071,89.476,40837.0
2015-08-26 14:40:00,110.51,111.03,110.44,110.58,50570.0,89.5246,89.9459,89.4679,89.5813,50570.0
2015-08-26 14:50:00,110.58,110.75,110.3,110.61,46820.0,89.5813,89.7191,89.3545,89.6056,46820.0
2015-08-26 15:00:00,110.6,111.07,110.49,111.07,65661.0,89.5975,89.9783,89.5084,89.9783,65661.0
2015-08-26 15:10:00,111.09,111.68,111.05,111.67,77878.0,89.9945,90.4725,89.9621,90.4644,77878.0
2015-08-26 15:20:00,111.72,111.92,111.37,111.52,77600.0,90.5049,90.6669,90.2213,90.3428,77600.0
2015-08-26 15:30:00,111.54,112.1,111.49,111.56,54787.0,90.359,90.8127,90.3185,90.3752,54787.0
2015-08-26 15:40:00,111.55,112.44,111.46,111.88,74832.0,90.3671,91.0881,90.2942,90.6345,74832.0
2015-08-26 15:50:00,111.88,112.19,111.58,112.02,154009.0,90.6345,90.8856,90.3914,90.7479,154009.0
2015-08-27 09:30:00,113.73,114.04,112.4,114.01,32812.0,92.1332,92.3843,91.0557,92.36,32812.0
2015-08-27 09:40:00,114.04,114.31,113.5,113.92,35676.0,92.3843,92.603,91.9468,92.2871,35676.0
2015-08-27 09:50:00,113.91,114.1,113.38,113.53,19375.0,92.279,92.4329,91.8496,91.9711,19375.0
2015-08-27 10:00:00,113.44,113.58,112.99,113.38,29467.0,91.8982,92.0117,91.5337,91.8496,29467.0
2015-08-27 10:10:00,113.43,113.66,113.3,113.42,21593.0,91.8901,92.0765,91.7848,91.882,21593.0
2015-08-27 10:20:00,113.52,113.72,113.34,113.5,46306.0,91.963,92.1251,91.8172,91.9468,46306.0
2015-08-27 10:30:00,113.48,113.83,113.31,113.7,17303.0,91.9306,92.2142,91.7929,92.1089,17303.0
2015-08-27 10:40:00,113.75,114.39,113.75,114.31,19418.0,92.1494,92.6678,92.1494,92.603,19418.0
2015-08-27 10:50:00,114.29,114.54,114.25,114.47,22083.0,92.5868,92.7894,92.5544,92.7326,22083.0
2015-08-27 11:00:00,114.45,114.78,114.39,114.55,22469.0,92.7164,92.9838,92.6678,92.7975,22469.0
2015-08-27 11:10:00,114.58,114.66,114.43,114.56,12654.0,92.8218,92.8866,92.7002,92.8056,12654.0
2015-08-27 11:20:00,114.58,114.58,114.29,114.29,16551.0,92.8218,92.8218,92.5868,92.5868,16551.0
2015-08-27 11:30:00,114.39,114.51,114.12,114.13,16367.0,92.6678,92.7651,92.4491,92.4572,16367.0
2015-08-27 11:40:00,114.13,114.43,114.13,114.43,25935.0,92.4572,92.7002,92.4572,92.7002,25935.0
2015-08-27 11:50:00,114.43,114.52,114.31,114.39,37824.0,92.7002,92.7732,92.603,92.6678,37824.0
2015-08-27 12:00:00,114.39,115.19,114.37,114.98,65835.0,92.6678,93.3159,92.6516,93.1458,65835.0
2015-08-27 12:10:00,114.98,115.08,114.83,115.07,22557.0,93.1458,93.2268,93.0243,93.2187,22557.0
2015-08-27 12:20:00,115.03,115.17,114.93,115.17,17670.0,93.1863,93.2997,93.1053,93.2997,17670.0
2015-08-27 12:30:00,115.14,115.21,114.97,115.15,27666.0,93.2754,93.3321,93.1377,93.2835,27666.0
2015-08-27 12:40:00,115.08,115.14,114.89,115.13,23728.0,93.2268,93.2754,93.0729,93.2673,23728.0
2015-08-27 12:50:00,115.15,115.26,114.99,115.26,15994.0,93.2835,93.3726,93.1539,93.3726,15994.0
2015-08-27 13:00:00,115.28,115.29,115.05,115.26,13254.0,93.3888,93.3969,93.2025,93.3726,13254.0
2015-08-27 13:10:00,115.2,115.38,115.1,115.2,13947.0,93.324,93.4698,93.243,93.324,13947.0
2015-08-27 13:20:00,115.19,115.35,114.99,115.1,15746.0,93.3159,93.4455,93.1539,93.243,15746.0
2015-08-27 13:30:00,115.12,115.26,114.99,114.99,19074.0,93.2592,93.3726,93.1539,93.1539,19074.0
2015-08-27 13:40:00,115.01,115.2,114.96,115.08,26772.0,93.1701,93.324,93.1296,93.2268,26772.0
2015-08-27 13:50:00,115.12,115.35,114.98,115.34,14551.0,93.2592,93.4455,93.1458,93.4374,14551.0
2015-08-27 14:00:00,115.35,115.37,114.95,114.95,12985.0,93.4455,93.4617,93.1215,93.1215,12985.0
2015-08-27 14:10:00,115.0,115.16,114.54,114.7,17875.0,93.162,93.2916,92.7894,92.919,17875.0
2015-08-27 14:20:00,114.68,114.92,114.15,114.23,47227.0,92.9028,93.0972,92.4734,92.5382,47227.0
2015-08-27 14:30:00,114.24,114.63,114.18,114.58,12524.0,92.5463,92.8623,92.4977,92.8218,12524.0
2015-08-27 14:40:00,114.53,114.53,113.84,113.86,17744.0,92.7813,92.7813,92.2223,92.2385,17744.0
2015-08-27 14:50:00,113.88,114.0,113.14,113.21,24602.0,92.2547,92.3519,91.6552,91.7119,24602.0
2015-08-27 15:00:00,113.21,113.52,112.6,113.29,29482.0,91.7119,91.963,91.2178,91.7767,29482.0
2015-08-27 15:10:00,113.2,113.59,112.87,113.5,33960.0,91.7038,92.0198,91.4365,91.9468,33960.0
2015-08-27 15:20:00,113.48,113.91,113.08,113.86,26944.0,91.9306,92.279,91.6066,92.2385,26944.0
2015-08-27 15:30:00,113.87,114.15,113.57,113.66,28021.0,92.2466,92.4734,92.0036,92.0765,28021.0
2015-08-27 15:40:00,113.65,114.55,113.62,114.47,45573.0,92.0684,92.7975,92.0441,92.7326,45573.0
2015-08-27 15:50:00,114.46,114.95,114.28,114.93,96352.0,92.7245,93.1215,92.5787,93.1053,96352.0
2015-08-28 09:30:00,114.2,114.37,113.22,114.31,19885.0,92.5139,92.6516,91.72,92.603,19885.0
2015-08-28 09:40:00,114.31,114.43,113.61,113.67,18799.0,92.603,92.7002,92.036,92.0846,18799.0
2015-08-28 09:50:00,113.59,114.17,113.59,114.16,10394.0,92.0198,92.4896,92.0198,92.4815,10394.0
2015-08-28 10:00:00,114.13,114.41,113.73,113.8,12194.0,92.4572,92.684,92.1332,92.1899,12194.0
2015-08-28 10:10:00,113.81,114.14,113.74,114.07,9553.0,92.198,92.4653,92.1413,92.4086,9553.0
2015-08-28 10:20:00,114.03,114.38,113.89,114.32,6255.0,92.3762,92.6597,92.2628,92.6111,6255.0
2015-08-28 10:30:00,114.29,114.48,114.18,114.3,16397.0,92.5868,92.7407,92.4977,92.5949,16397.0
2015-08-28 10:40:00,114.35,114.35,114.0,114.13,13850.0,92.6354,92.6354,92.3519,92.4572,13850.0
2015-08-28 10:50:00,114.15,114.38,114.02,114.1,18461.0,92.4734,92.6597,92.3681,92.4329,18461.0
2015-08-28 11:00:00,114.1,114.55,114.07,114.33,13105.0,92.4329,92.7975,92.4086,92.6192,13105.0
2015-08-28 11:10:00,114.37,114.47,114.23,114.4,14777.0,92.6516,92.7326,92.5382,92.6759,14777.0
2015-08-28 11:20:00,114.38,114.68,114.34,114.64,13449.0,92.6597,92.9028,92.6273,92.8704,13449.0
2015-08-28 11:30:00,114.72,114.83,114.44,114.63,21757.0,92.9352,93.0243,92.7083,92.8623,21757.0
2015-08-28 11:40:00,114.59,114.59,114.14,114.22,10313.0,92.8299,92.8299,92.4653,92.5301,10313.0
2015-08-28 11:50:00,114.24,114.42,113.95,114.09,16534.0,92.5463,92.6921,92.3114,92.4248,16534.0
2015-08-28 12:00:00,114.06,114.18,113.92,113.98,28692.0,92.4005,92.4977,92.2871,92.3357,28692.0
2015-08-28 12:10:00,113.98,114.44,113.85,114.37,7482.0,92.3357,92.7083,92.2304,92.6516,7482.0
2015-08-28 12:20:00,114.33,114.57,114.27,114.44,17095.0,92.6192,92.8137,92.5706,92.7083,17095.0
2015-08-28 12:30:00,114.48,114.67,114.44,114.48,5997.0,92.7407,92.8947,92.7083,92.7407,5997.0
2015-08-28 12:40:00,114.44,114.67,114.42,114.53,6909.0,92.7083,92.8947,92.6921,92.7813,6909.0
2015-08-28 12:50:00,114.59,114.67,114.4,114.4,7727.0,92.8299,92.8947,92.6759,92.6759,7727.0
2015-08-28 13:00:00,114.37,114.38,114.18,114.23,5232.0,92.6516,92.6597,92.4977,92.5382,5232.0
2015-08-28 13:10:00,114.27,114.36,114.15,114.22,4104.0,92.5706,92.6435,92.4734,92.5301,4104.0
2015-08-28 13:20:00,114.22,114.25,113.83,113.86,11599.0,92.5301,92.5544,92.2142,92.2385,11599.0
2015-08-28 13:30:00,113.86,114.04,113.75,113.79,63705.0,92.2385,92.3843,92.1494,92.1818,63705.0
2015-08-28 13:40:00,113.78,114.11,113.73,114.03,10568.0,92.1737,92.441,92.1332,92.3762,10568.0
2015-08-28 13:50:00,114.02,114.25,114.01,114.15,8760.0,92.3681,92.5544,92.36,92.4734,8760.0
2015-08-28 14:00:00,114.26,114.58,114.22,114.5,6912.0,92.5625,92.8218,92.5301,92.7569,6912.0
2015-08-28 14:10:00,114.5,114.51,114.23,114.36,9374.0,92.7569,92.7651,92.5382,92.6435,9374.0
2015-08-28 14:20:00,114.42,114.57,114.35,114.51,7190.0,92.6921,92.8137,92.6354,92.7651,7190.0
2015-08-28 14:30:00,114.52,114.55,114.11,114.23,9501.0,92.7732,92.7975,92.441,92.5382,9501.0
2015-08-28 14:40:00,114.3,114.58,114.18,114.45,18839.0,92.5949,92.8218,92.4977,92.7164,18839.0
2015-08-28 14:50:00,114.45,114.49,114.13,114.2,65159.0,92.7164,92.7488,92.4572,92.5139,65159.0
2015-08-28 15:00:00,114.24,114.24,113.98,114.13,58483.0,92.5463,92.5463,92.3357,92.4572,58483.0
2015-08-28 15:10:00,114.06,114.08,113.78,113.82,30674.0,92.4005,92.4167,92.1737,92.2061,30674.0
2015-08-28 15:20:00,113.86,113.88,113.51,113.6,69004.0,92.2385,92.2547,91.9549,92.0279,69004.0
2015-08-28 15:30:00,113.58,113.65,113.36,113.46,54256.0,92.0117,92.0684,91.8334,91.9144,54256.0
2015-08-28 15:40:00,113.49,113.65,113.25,113.52,54621.0,91.9387,92.0684,91.7443,91.963,54621.0
2015-08-28 15:50:00,113.54,114.2,113.53,114.12,100132.0,91.9792,92.5139,91.9711,92.4491,100132.0
2015-08-31 09:30:00,113.78,114.97,112.8,112.91,24605.0,92.1737,93.1377,91.3798,91.4689,24605.0
2015-08-31 09:40:00,113.07,113.19,112.92,112.96,11775.0,91.5985,91.6957,91.477,91.5094,11775.0
2015-08-31 09:50:00,112.9,113.2,112.57,112.57,9230.0,91.4608,91.7038,91.1934,91.1934,9230.0
2015-08-31 10:00:00,112.55,112.97,112.49,112.95,11932.0,91.1772,91.5175,91.1286,91.5013,11932.0
2015-08-31 10:10:00,112.95,113.07,112.79,112.84,11726.0,91.5013,91.5985,91.3717,91.4122,11726.0
2015-08-31 10:20:00,112.86,113.33,112.85,113.32,9698.0,91.4284,91.8091,91.4203,91.801,9698.0
2015-08-31 10:30:00,113.25,113.26,112.92,113.26,10180.0,91.7443,91.7524,91.477,91.7524,10180.0
2015-08-31 10:40:00,113.27,113.42,113.18,113.2,24735.0,91.7605,91.882,91.6876,91.7038,24735.0
2015-08-31 10:50:00,113.18,113.31,113.08,113.16,20361.0,91.6876,91.7929,91.6066,91.6714,20361.0
2015-08-31 11:00:00,113.19,113.2,112.52,112.7,17446.0,91.6957,91.7038,91.1529,91.2988,17446.0
2015-08-31 11:10:00,112.7,113.06,112.62,112.96,18950.0,91.2988,91.5904,91.234,91.5094,18950.0
2015-08-31 11:20:00,112.97,113.25,112.94,113.19,9882.0,91.5175,91.7443,91.4932,91.6957,9882.0
2015-08-31 11:30:00,113.21,113.3,113.04,113.24,7734.0,91.7119,91.7848,91.5742,91.7362,7734.0
2015-08-31 11:40:00,113.28,113.48,113.24,113.24,25262.0,91.7686,91.9306,91.7362,91.7362,25262.0
2015-08-31 11:50:00,113.23,113.23,112.95,113.16,9219.0,91.7281,91.7281,91.5013,91.6714,9219.0
2015-08-31 12:00:00,113.19,113.31,113.16,113.16,10637.0,91.6957,91.7929,91.6714,91.6714,10637.0
2015-08-31 12:10:00,113.19,113.4,113.16,113.39,10430.0,91.6957,91.8658,91.6714,91.8577,10430.0
2015-08-31 12:20:00,113.39,113.61,113.34,113.56,12288.0,91.8577,92.036,91.8172,91.9955,12288.0
2015-08-31 12:30:00,113.6,113.66,113.5,113.6,4634.0,92.0279,92.0765,91.9468,92.0279,4634.0
2015-08-31 12:40:00,113.6,113.61,113.52,113.56,9503.0,92.0279,92.036,91.963,91.9955,9503.0
2015-08-31 12:50:00,113.59,113.66,113.46,113.46,11622.0,92.0198,92.0765,91.9144,91.9144,11622.0
2015-08-31 13:00:00,113.45,113.68,113.43,113.6,10861.0,91.9063,92.0927,91.8901,92.0279,10861.0
2015-08-31 13:10:00,113.63,113.7,113.57,113.66,8103.0,92.0522,92.1089,92.0036,92.0765,8103.0
2015-08-31 13:20:00,113.67,113.67,113.45,113.58,8985.0,92.0846,92.0846,91.9063,92.0117,8985.0
2015-08-31 13:30:00,113.55,113.58,113.24,113.33,10239.0,91.9874,92.0117,91.7362,91.8091,10239.0
2015-08-31 13:40:00,113.31,113.39,113.24,113.24,5481.0,91.7929,91.8577,91.7362,91.7362,5481.0
2015-08-31 13:50:00,113.18,113.31,113.18,113.23,6052.0,91.6876,91.7929,91.6876,91.7281,6052.0
2015-08-31 14:00:00,113.24,113.34,113.15,113.17,10595.0,91.7362,91.8172,91.6633,91.6795,10595.0
2015-08-31 14:10:00,113.2,113.21,112.97,112.97,8455.0,91.7038,91.7119,91.5175,91.5175,8455.0
2015-08-31 14:20:00,113.05,113.26,113.05,113.19,7615.0,91.5823,91.7524,91.5823,91.6957,7615.0
2015-08-31 14:30:00,113.18,113.31,113.15,113.15,14605.0,91.6876,91.7929,91.6633,91.6633,14605.0
2015-08-31 14:40:00,113.2,113.25,113.02,113.02,9307.0,91.7038,91.7443,91.558,91.558,9307.0
2015-08-31 14:50:00,112.92,112.97,112.74,112.78,11121.0,91.477,91.5175,91.3312,91.3636,11121.0
2015-08-31 15:00:00,112.78,113.08,112.75,113.08,21047.0,91.3636,91.6066,91.3393,91.6066,21047.0
2015-08-31 15:10:00,113.06,113.06,112.83,112.86,21894.0,91.5904,91.5904,91.4041,91.4284,21894.0
2015-08-31 15:20:00,112.81,112.84,112.68,112.76,30431.0,91.3879,91.4122,91.2826,91.3474,30431.0
2015-08-31 15:30:00,112.73,113.14,112.71,112.79,47032.0,91.3231,91.6552,91.3069,91.3717,47032.0
2015-08-31 15:40:00,112.81,113.13,112.81,112.85,66701.0,91.3879,91.6471,91.3879,91.4203,66701.0
2015-08-31 15:50:00,112.88,112.93,112.57,112.63,108339.0,91.4446,91.4851,91.1934,91.2421,108339.0
2015-09-01 09:30:00,110.0,110.32,109.42,110.13,81446.0,89.1115,89.3707,88.6416,89.2168,81446.0
2015-09-01 09:40:00,110.11,110.48,109.37,109.84,35064.0,89.2006,89.5003,88.6011,88.9819,35064.0
2015-09-01 09:50:00,109.84,110.25,109.66,109.8,29036.0,88.9819,89.314,88.836,88.9495,29036.0
2015-09-01 10:00:00,109.79,109.79,109.43,109.65,25686.0,88.9414,88.9414,88.6497,88.8279,25686.0
2015-09-01 10:10:00,109.63,109.81,109.43,109.6,96954.0,88.8117,88.9576,88.6497,88.7874,96954.0
2015-09-01 10:20:00,109.67,110.12,109.47,110.01,127068.0,88.8441,89.2087,88.6821,89.1196,127068.0
2015-09-01 10:30:00,110.02,110.35,109.85,110.17,29081.0,89.1277,89.395,88.99,89.2492,29081.0
2015-09-01 10:40:00,110.1,110.22,109.76,109.9,55452.0,89.1925,89.2897,88.9171,89.0305,55452.0
2015-09-01 10:50:00,109.85,109.93,109.59,109.92,16400.0,88.99,89.0548,88.7793,89.0467,16400.0
2015-09-01 11:00:00,109.94,110.16,109.67,110.16,24914.0,89.0629,89.2411,88.8441,89.2411,24914.0
2015-09-01 11:10:00,110.17,110.56,110.13,110.46,25408.0,89.2492,89.5651,89.2168,89.4841,25408.0
2015-09-01 11:20:00,110.46,110.52,110.21,110.26,18651.0,89.4841,89.5327,89.2816,89.3221,18651.0
2015-09-01 11:30:00,110.25,110.52,110.12,110.38,17891.0,89.314,89.5327,89.2087,89.4193,17891.0
2015-09-01 11:40:00,110.35,110.35,110.13,110.26,12638.0,89.395,89.395,89.2168,89.3221,12638.0
2015-09-01 11:50:00,110.27,110.28,109.96,109.96,16061.0,89.3302,89.3383,89.0791,89.0791,16061.0
2015-09-01 12:00:00,110.0,110.09,109.63,109.69,11429.0,89.1115,89.1844,88.8117,88.8603,11429.0
2015-09-01 12:10:00,109.63,109.76,109.55,109.67,11501.0,88.8117,88.9171,88.7469,88.8441,11501.0
2015-09-01 12:20:00,109.66,109.66,109.27,109.29,15975.0,88.836,88.836,88.5201,88.5363,15975.0
2015-09-01 12:30:00,109.28,109.39,109.14,109.31,13533.0,88.5282,88.6173,88.4148,88.5525,13533.0
2015-09-01 12:40:00,109.31,109.36,108.92,109.13,17384.0,88.5525,88.593,88.2366,88.4067,17384.0
2015-09-01 12:50:00,109.05,109.27,109.02,109.09,19714.0,88.3419,88.5201,88.3176,88.3743,19714.0
2015-09-01 13:00:00,109.06,109.54,109.05,109.06,16006.0,88.35,88.7388,88.3419,88.35,16006.0
2015-09-01 13:10:00,109.06,109.36,108.96,109.14,18106.0,88.35,88.593,88.269,88.4148,18106.0
2015-09-01 13:20:00,109.11,109.53,109.1,109.47,14100.0,88.3905,88.7307,88.3824,88.6821,14100.0
2015-09-01 13:30:00,109.45,109.6,109.3,109.44,13699.0,88.6659,88.7874,88.5444,88.6578,13699.0
2015-09-01 13:40:00,109.45,109.48,109.24,109.27,33745.0,88.6659,88.6902,88.4958,88.5201,33745.0
2015-09-01 13:50:00,109.29,109.4,109.26,109.38,12524.0,88.5363,88.6254,88.512,88.6092,12524.0
2015-09-01 14:00:00,109.38,109.45,109.06,109.34,45590.0,88.6092,88.6659,88.35,88.5768,45590.0
2015-09-01 14:10:00,109.33,109.39,109.16,109.24,42208.0,88.5687,88.6173,88.431,88.4958,42208.0
2015-09-01 14:20:00,109.23,109.57,109.19,109.42,32584.0,88.4877,88.7631,88.4553,88.6416,32584.0
2015-09-01 14:30:00,109.41,109.86,109.36,109.86,19316.0,88.6335,88.9981,88.593,88.9981,19316.0
2015-09-01 14:40:00,109.9,109.94,109.48,109.51,21435.0,89.0305,89.0629,88.6902,88.7145,21435.0
2015-09-01 14:50:00,109.52,109.79,109.38,109.38,27383.0,88.7226,88.9414,88.6092,88.6092,27383.0
2015-09-01 15:00:00,109.38,109.48,109.2,109.38,63841.0,88.6092,88.6902,88.4634,88.6092,63841.0
2015-09-01 15:10:00,109.36,109.53,109.19,109.35,49979.0,88.593,88.7307,88.4553,88.5849,49979.0
2015-09-01 15:20:00,109.36,109.44,108.98,109.01,29751.0,88.593,88.6578,88.2852,88.3095,29751.0
2015-09-01 15:30:00,109.03,109.09,108.74,108.8,78764.0,88.3257,88.3743,88.0907,88.1394,78764.0
2015-09-01 15:40:00,108.8,108.87,108.2,108.82,90732.0,88.1394,88.1961,87.6533,88.1556,90732.0
2015-09-01 15:50:00,108.79,109.42,108.7,109.09,215669.0,88.1313,88.6416,88.0583,88.3743,215669.0
2015-09-02 09:30:00,110.28,111.48,110.0,110.72,49121.0,89.3383,90.3104,89.1115,89.6948,49121.0
2015-09-02 09:40:00,110.76,110.9,110.06,110.47,39078.0,89.7272,89.8406,89.1601,89.4922,39078.0
2015-09-02 09:50:00,110.48,110.59,110.0,110.1,12316.0,89.5003,89.5894,89.1115,89.1925,12316.0
2015-09-02 10:00:00,110.12,110.35,109.96,110.19,16847.0,89.2087,89.395,89.0791,89.2654,16847.0
2015-09-02 10:10:00,110.1,110.22,109.58,109.58,19121.0,89.1925,89.2897,88.7712,88.7712,19121.0
2015-09-02 10:20:00,109.54,109.64,109.36,109.37,21021.0,88.7388,88.8198,88.593,88.6011,21021.0
2015-09-02 10:30:00,109.3,109.38,109.13,109.13,27316.0,88.5444,88.6092,88.4067,88.4067,27316.0
2015-09-02 10:40:00,109.21,109.25,108.84,108.89,18919.0,88.4715,88.5039,88.1718,88.2123,18919.0
2015-09-02 10:50:00,108.91,109.14,108.78,109.09,41487.0,88.2285,88.4148,88.1232,88.3743,41487.0
2015-09-02 11:00:00,109.08,109.22,109.06,109.18,15864.0,88.3662,88.4796,88.35,88.4472,15864.0
2015-09-02 11:10:00,109.16,109.36,108.98,109.21,15821.0,88.431,88.593,88.2852,88.4715,15821.0
2015-09-02 11:20:00,109.2,109.38,109.12,109.23,9976.0,88.4634,88.6092,88.3986,88.4877,9976.0
2015-09-02 11:30:00,109.26,109.28,108.9,108.95,11233.0,88.512,88.5282,88.2204,88.2609,11233.0
2015-09-02 11:40:00,108.96,109.03,108.75,108.79,11908.0,88.269,88.3257,88.0988,88.1313,11908.0
2015-09-02 11:50:00,108.69,108.76,108.42,108.54,14092.0,88.0502,88.107,87.8315,87.9287,14092.0
2015-09-02 12:00:00,108.52,108.57,108.28,108.35,14685.0,87.9125,87.953,87.7181,87.7748,14685.0
2015-09-02 12:10:00,108.38,108.6,108.31,108.53,15720.0,87.7991,87.9773,87.7424,87.9206,15720.0
2015-09-02 12:20:00,108.51,108.83,108.51,108.78,15997.0,87.9044,88.1637,87.9044,88.1232,15997.0
2015-09-02 12:30:00,108.77,109.04,108.77,108.97,6795.0,88.1151,88.3338,88.1151,88.2771,6795.0
2015-09-02 12:40:00,108.97,109.16,108.85,109.09,9797.0,88.2771,88.431,88.1799,88.3743,9797.0
2015-09-02 12:50:00,109.1,109.1,108.85,109.01,32316.0,88.3824,88.3824,88.1799,88.3095,32316.0
2015-09-02 13:00:00,109.0,109.06,108.82,108.94,12267.0,88.3014,88.35,88.1556,88.2528,12267.0
2015-09-02 13:10:00,108.92,109.08,108.88,108.89,11451.0,88.2366,88.3662,88.2042,88.2123,11451.0
2015-09-02 13:20:00,108.87,109.04,108.85,109.03,17604.0,88.1961,88.3338,88.1799,88.3257,17604.0
2015-09-02 13:30:00,109.02,109.03,108.77,108.77,13226.0,88.3176,88.3257,88.1151,88.1151,13226.0
2015-09-02 13:40:00,108.8,108.92,108.69,108.8,14003.0,88.1394,88.2366,88.0502,88.1394,14003.0
2015-09-02 13:50:00,108.76,108.81,108.6,108.69,15607.0,88.107,88.1475,87.9773,88.0502,15607.0
2015-09-02 14:00:00,108.7,108.99,108.62,108.82,24927.0,88.0583,88.2933,87.9935,88.1556,24927.0
2015-09-02 14:10:00,108.84,109.0,108.82,108.88,19264.0,88.1718,88.3014,88.1556,88.2042,19264.0
2015-09-02 14:20:00,108.85,108.98,108.76,108.84,17102.0,88.1799,88.2852,88.107,88.1718,17102.0
2015-09-02 14:30:00,108.86,108.87,108.59,108.62,24421.0,88.188,88.1961,87.9692,87.9935,24421.0
2015-09-02 14:40:00,108.63,108.67,108.37,108.45,25094.0,88.0016,88.034,87.791,87.8558,25094.0
2015-09-02 14:50:00,108.49,108.7,108.42,108.58,21738.0,87.8882,88.0583,87.8315,87.9611,21738.0
2015-09-02 15:00:00,108.57,108.84,108.57,108.72,24131.0,87.953,88.1718,87.953,88.0745,24131.0
2015-09-02 15:10:00,108.73,108.84,108.43,108.62,34343.0,88.0826,88.1718,87.8396,87.9935,34343.0
2015-09-02 15:20:00,108.65,108.95,108.5,108.9,25259.0,88.0178,88.2609,87.8963,88.2204,25259.0
2015-09-02 15:30:00,108.9,108.98,108.8,108.89,75114.0,88.2204,88.2852,88.1394,88.2123,75114.0
2015-09-02 15:40:00,108.86,109.03,108.8,108.89,89674.0,88.188,88.3257,88.1394,88.2123,89674.0
2015-09-02 15:50:00,108.9,109.56,108.9,109.55,126867.0,88.2204,88.755,88.2204,88.7469,126867.0
2015-09-03 09:30:00,109.61,110.29,109.58,109.64,51480.0,88.7955,89.3464,88.7712,88.8198,51480.0
2015-09-03 09:40:00,109.65,110.15,109.48,110.08,35586.0,88.8279,89.233,88.6902,89.1763,35586.0
2015-09-03 09:50:00,110.01,110.24,110.01,110.14,17251.0,89.1196,89.3059,89.1196,89.2249,17251.0
2015-09-03 10:00:00,110.14,110.43,109.87,110.33,42983.0,89.2249,89.4598,89.0062,89.3788,42983.0
2015-09-03 10:10:00,110.38,110.4,110.06,110.36,25393.0,89.4193,89.4355,89.1601,89.4031,25393.0
2015-09-03 10:20:00,110.38,110.61,110.29,110.56,38654.0,89.4193,89.6056,89.3464,89.5651,38654.0
2015-09-03 10:30:00,110.6,110.67,110.25,110.44,25934.0,89.5975,89.6543,89.314,89.4679,25934.0
2015-09-03 10:40:00,110.47,110.73,110.45,110.48,39632.0,89.4922,89.7029,89.476,89.5003,39632.0
2015-09-03 10:50:00,110.5,110.83,110.45,110.77,55571.0,89.5165,89.7839,89.476,89.7353,55571.0
2015-09-03 11:00:00,110.78,110.85,110.47,110.57,27419.0,89.7434,89.8001,89.4922,89.5732,27419.0
2015-09-03 11:10:00,110.6,110.63,110.25,110.34,18252.0,89.5975,89.6218,89.314,89.3869,18252.0
2015-09-03 11:20:00,110.35,110.35,110.19,110.25,14896.0,89.395,89.395,89.2654,89.314,14896.0
2015-09-03 11:30:00,110.25,110.35,110.17,110.26,20653.0,89.314,89.395,89.2492,89.3221,20653.0
2015-09-03 11:40:00,110.28,110.49,110.25,110.37,29252.0,89.3383,89.5084,89.314,89.4112,29252.0
2015-09-03 11:50:00,110.39,110.51,110.3,110.48,26374.0,89.4274,89.5246,89.3545,89.5003,26374.0
2015-09-03 12:00:00,110.49,110.54,110.32,110.52,23901.0,89.5084,89.5489,89.3707,89.5327,23901.0
2015-09-03 12:10:00,110.52,110.54,110.28,110.35,12856.0,89.5327,89.5489,89.3383,89.395,12856.0
2015-09-03 12:20:00,110.37,110.4,110.27,110.31,14903.0,89.4112,89.4355,89.3302,89.3626,14903.0
2015-09-03 12:30:00,110.33,110.35,109.98,109.98,16525.0,89.3788,89.395,89.0953,89.0953,16525.0
2015-09-03 12:40:00,109.93,110.08,109.83,109.95,13521.0,89.0548,89.1763,88.9738,89.071,13521.0
2015-09-03 12:50:00,109.97,110.03,109.88,110.01,53534.0,89.0872,89.1358,89.0143,89.1196,53534.0
2015-09-03 13:00:00,110.01,110.13,109.38,109.43,55629.0,89.1196,89.2168,88.6092,88.6497,55629.0
2015-09-03 13:10:00,109.39,109.66,109.3,109.61,73748.0,88.6173,88.836,88.5444,88.7955,73748.0
2015-09-03 13:20:00,109.61,109.79,109.47,109.73,16903.0,88.7955,88.9414,88.6821,88.8928,16903.0
2015-09-03 13:30:00,109.76,109.78,109.56,109.62,14978.0,88.9171,88.9333,88.755,88.8036,14978.0
2015-09-03 13:40:00,109.58,109.62,109.44,109.59,18506.0,88.7712,88.8036,88.6578,88.7793,18506.0
2015-09-03 13:50:00,109.56,109.59,109.25,109.25,17155.0,88.755,88.7793,88.5039,88.5039,17155.0
2015-09-03 14:00:00,109.28,109.55,109.21,109.3,21873.0,88.5282,88.7469,88.4715,88.5444,21873.0
2015-09-03 14:10:00,109.3,109.6,109.3,109.6,25573.0,88.5444,88.7874,88.5444,88.7874,25573.0
2015-09-03 14:20:00,109.61,109.73,109.41,109.73,24555.0,88.7955,88.8928,88.6335,88.8928,24555.0
2015-09-03 14:30:00,109.7,109.92,109.64,109.89,10228.0,88.8684,89.0467,88.8198,89.0224,10228.0
2015-09-03 14:40:00,109.9,110.04,109.82,109.95,9807.0,89.0305,89.1439,88.9657,89.071,9807.0
2015-09-03 14:50:00,109.92,109.94,109.59,109.71,17154.0,89.0467,89.0629,88.7793,88.8766,17154.0
2015-09-03 15:00:00,109.73,109.83,109.44,109.45,22199.0,88.8928,88.9738,88.6578,88.6659,22199.0
2015-09-03 15:10:00,109.49,109.74,109.49,109.64,61832.0,88.6983,88.9009,88.6983,88.8198,61832.0
2015-09-03 15:20:00,109.67,109.82,109.48,109.59,56999.0,88.8441,88.9657,88.6902,88.7793,56999.0
2015-09-03 15:30:00,109.59,109.63,109.26,109.39,39230.0,88.7793,88.8117,88.512,88.6173,39230.0
2015-09-03 15:40:00,109.4,109.93,109.27,109.75,43180.0,88.6254,89.0548,88.5201,88.909,43180.0
2015-09-03 15:50:00,109.71,109.99,109.63,109.63,88963.0,88.8766,89.1034,88.8117,88.8117,88963.0
2015-09-04 09:30:00,109.07,110.48,108.16,108.62,29292.0,88.3581,89.5003,87.6209,87.9935,29292.0
2015-09-04 09:40:00,108.61,108.98,108.36,108.36,14608.0,87.9854,88.2852,87.7829,87.7829,14608.0
2015-09-04 09:50:00,108.31,108.31,107.73,107.92,21321.0,87.7424,87.7424,87.2725,87.4265,21321.0
2015-09-04 10:00:00,107.88,108.23,107.76,108.18,11570.0,87.3941,87.6776,87.2968,87.6371,11570.0
2015-09-04 10:10:00,108.09,108.41,108.09,108.23,15115.0,87.5642,87.8234,87.5642,87.6776,15115.0
2015-09-04 10:20:00,108.24,108.6,108.21,108.6,23011.0,87.6857,87.9773,87.6614,87.9773,23011.0
2015-09-04 10:30:00,108.56,108.67,108.37,108.67,14758.0,87.9449,88.034,87.791,88.034,14758.0
2015-09-04 10:40:00,108.63,108.69,108.41,108.5,29205.0,88.0016,88.0502,87.8234,87.8963,29205.0
2015-09-04 10:50:00,108.44,108.54,108.32,108.4,10479.0,87.8477,87.9287,87.7505,87.8153,10479.0
2015-09-04 11:00:00,108.46,108.68,108.38,108.4,13506.0,87.8639,88.0421,87.7991,87.8153,13506.0
2015-09-04 11:10:00,108.34,108.68,108.34,108.46,16841.0,87.7667,88.0421,87.7667,87.8639,16841.0
2015-09-04 11:20:00,108.45,108.53,108.33,108.48,10553.0,87.8558,87.9206,87.7586,87.8801,10553.0
2015-09-04 11:30:00,108.47,108.52,108.17,108.24,33554.0,87.872,87.9125,87.629,87.6857,33554.0
2015-09-04 11:40:00,108.19,108.62,108.19,108.62,9832.0,87.6452,87.9935,87.6452,87.9935,9832.0
2015-09-04 11:50:00,108.64,108.7,108.41,108.41,14048.0,88.0097,88.0583,87.8234,87.8234,14048.0
2015-09-04 12:00:00,108.37,108.41,108.23,108.35,10109.0,87.791,87.8234,87.6776,87.7748,10109.0
2015-09-04 12:10:00,108.36,108.41,108.19,108.26,9668.0,87.7829,87.8234,87.6452,87.7019,9668.0
2015-09-04 12:20:00,108.22,108.4,108.06,108.06,20818.0,87.6695,87.8153,87.5399,87.5399,20818.0
2015-09-04 12:30:00,108.09,108.35,108.02,108.29,10518.0,87.5642,87.7748,87.5075,87.7262,10518.0
2015-09-04 12:40:00,108.28,108.29,108.12,108.23,9558.0,87.7181,87.7262,87.5885,87.6776,9558.0
2015-09-04 12:50:00,108.23,108.44,108.2,108.3,21569.0,87.6776,87.8477,87.6533,87.7343,21569.0
2015-09-04 13:00:00,108.27,108.32,108.11,108.28,14696.0,87.71,87.7505,87.5804,87.7181,14696.0
2015-09-04 13:10:00,108.27,108.37,108.18,108.21,14304.0,87.71,87.791,87.6371,87.6614,14304.0
2015-09-04 13:20:00,108.22,108.22,107.94,108.09,15189.0,87.6695,87.6695,87.4427,87.5642,15189.0
2015-09-04 13:30:00,108.07,108.31,108.06,108.28,25822.0,87.548,87.7424,87.5399,87.7181,25822.0
2015-09-04 13:40:00,108.28,108.33,108.07,108.16,10491.0,87.7181,87.7586,87.548,87.6209,10491.0
2015-09-04 13:50:00,108.22,108.34,108.17,108.26,39537.0,87.6695,87.7667,87.629,87.7019,39537.0
2015-09-04 14:00:00,108.26,108.31,108.08,108.23,56764.0,87.7019,87.7424,87.5561,87.6776,56764.0
2015-09-04 14:10:00,108.18,108.35,108.17,108.22,15621.0,87.6371,87.7748,87.629,87.6695,15621.0
2015-09-04 14:20:00,108.23,108.28,108.01,108.13,12426.0,87.6776,87.7181,87.4994,87.5966,12426.0
2015-09-04 14:30:00,108.15,108.16,107.87,107.88,27088.0,87.6128,87.6209,87.386,87.3941,27088.0
2015-09-04 14:40:00,107.93,108.28,107.93,108.22,13852.0,87.4346,87.7181,87.4346,87.6695,13852.0
2015-09-04 14:50:00,108.26,108.36,108.17,108.3,12879.0,87.7019,87.7829,87.629,87.7343,12879.0
2015-09-04 15:00:00,108.36,108.56,108.27,108.41,23887.0,87.7829,87.9449,87.71,87.8234,23887.0
2015-09-04 15:10:00,108.41,108.41,108.16,108.39,21565.0,87.8234,87.8234,87.6209,87.8072,21565.0
2015-09-04 15:20:00,108.36,108.41,108.24,108.38,39591.0,87.7829,87.8234,87.6857,87.7991,39591.0
2015-09-04 15:30:00,108.41,108.87,108.34,108.62,47366.0,87.8234,88.1961,87.7667,87.9935,47366.0
2015-09-04 15:40:00,108.61,109.16,108.6,109.12,75077.0,87.9854,88.431,87.9773,88.3986,75077.0
2015-09-04 15:50:00,109.16,109.16,108.46,108.51,91560.0,88.431,88.431,87.8639,87.9044,91560.0
2015-09-08 09:30:00,110.99,110.99,109.33,110.56,43824.0,89.9135,89.9135,88.5687,89.5651,43824.0
2015-09-08 09:40:00,110.45,110.94,110.44,110.7,17565.0,89.476,89.873,89.4679,89.6786,17565.0
2015-09-08 09:50:00,110.78,110.93,110.04,110.33,16827.0,89.7434,89.8649,89.1439,89.3788,16827.0
2015-09-08 10:00:00,110.29,110.29,109.68,109.68,10053.0,89.3464,89.3464,88.8522,88.8522,10053.0
2015-09-08 10:10:00,109.65,109.76,109.56,109.74,20180.0,88.8279,88.9171,88.755,88.9009,20180.0
2015-09-08 10:20:00,109.7,109.96,109.62,109.93,13717.0,88.8684,89.0791,88.8036,89.0548,13717.0
2015-09-08 10:30:00,109.92,110.01,109.77,109.79,16998.0,89.0467,89.1196,88.9252,88.9414,16998.0
2015-09-08 10:40:00,109.79,109.79,109.52,109.69,10374.0,88.9414,88.9414,88.7226,88.8603,10374.0
2015-09-08 10:50:00,109.68,109.77,109.53,109.76,10598.0,88.8522,88.9252,88.7307,88.9171,10598.0
2015-09-08 11:00:00,109.79,109.87,109.64,109.68,10134.0,88.9414,89.0062,88.8198,88.8522,10134.0
2015-09-08 11:10:00,109.69,110.03,109.69,109.92,20002.0,88.8603,89.1358,88.8603,89.0467,20002.0
2015-09-08 11:20:00,109.89,110.01,109.73,109.73,13986.0,89.0224,89.1196,88.8928,88.8928,13986.0
2015-09-08 11:30:00,109.76,109.85,109.65,109.67,11969.0,88.9171,88.99,88.8279,88.8441,11969.0
2015-09-08 11:40:00,109.65,109.81,109.62,109.8,13030.0,88.8279,88.9576,88.8036,88.9495,13030.0
2015-09-08 11:50:00,109.78,109.8,109.55,109.62,9658.0,88.9333,88.9495,88.7469,88.8036,9658.0
2015-09-08 12:00:00,109.67,109.9,109.62,109.9,7315.0,88.8441,89.0305,88.8036,89.0305,7315.0
2015-09-08 12:10:00,109.9,110.17,109.9,110.09,8873.0,89.0305,89.2492,89.0305,89.1844,8873.0
2015-09-08 12:20:00,110.13,110.26,110.12,110.26,13591.0,89.2168,89.3221,89.2087,89.3221,13591.0
2015-09-08 12:30:00,110.28,110.32,110.12,110.17,8564.0,89.3383,89.3707,89.2087,89.2492,8564.0
2015-09-08 12:40:00,110.17,110.29,110.14,110.26,7588.0,89.2492,89.3464,89.2249,89.3221,7588.0
2015-09-08 12:50:00,110.31,110.31,110.13,110.16,9507.0,89.3626,89.3626,89.2168,89.2411,9507.0
2015-09-08 13:00:00,110.18,110.2,109.92,109.92,7034.0,89.2573,89.2735,89.0467,89.0467,7034.0
2015-09-08 13:10:00,109.96,110.09,109.94,109.97,6740.0,89.0791,89.1844,89.0629,89.0872,6740.0
2015-09-08 13:20:00,109.92,110.06,109.92,109.95,4621.0,89.0467,89.1601,89.0467,89.071,4621.0
2015-09-08 13:30:00,109.95,110.18,109.86,110.18,7240.0,89.071,89.2573,88.9981,89.2573,7240.0
2015-09-08 13:40:00,110.2,110.24,110.16,110.21,6330.0,89.2735,89.3059,89.2411,89.2816,6330.0
2015-09-08 13:50:00,110.17,110.35,110.17,110.33,6296.0,89.2492,89.395,89.2492,89.3788,6296.0
2015-09-08 14:00:00,110.35,110.5,110.34,110.43,9617.0,89.395,89.5165,89.3869,89.4598,9617.0
2015-09-08 14:10:00,110.4,110.51,110.29,110.48,8839.0,89.4355,89.5246,89.3464,89.5003,8839.0
2015-09-08 14:20:00,110.5,110.67,110.49,110.67,11251.0,89.5165,89.6543,89.5084,89.6543,11251.0
2015-09-08 14:30:00,110.67,110.92,110.65,110.87,15656.0,89.6543,89.8568,89.638,89.8163,15656.0
2015-09-08 14:40:00,110.87,111.07,110.81,110.97,19032.0,89.8163,89.9783,89.7677,89.8973,19032.0
2015-09-08 14:50:00,110.98,111.07,110.9,111.03,20927.0,89.9054,89.9783,89.8406,89.9459,20927.0
2015-09-08 15:00:00,111.05,111.15,110.96,111.01,22677.0,89.9621,90.0431,89.8892,89.9297,22677.0
2015-09-08 15:10:00,111.01,111.07,110.91,111.0,17042.0,89.9297,89.9783,89.8487,89.9216,17042.0
2015-09-08 15:20:00,111.0,111.0,110.76,110.92,23833.0,89.9216,89.9216,89.7272,89.8568,23833.0
2015-09-08 15:30:00,110.92,111.02,110.75,111.01,31783.0,89.8568,89.9378,89.7191,89.9297,31783.0
2015-09-08 15:40:00,111.01,111.07,110.81,111.06,41864.0,89.9297,89.9783,89.7677,89.9702,41864.0
2015-09-08 15:50:00,111.08,111.18,110.91,111.04,85203.0,89.9864,90.0674,89.8487,89.954,85203.0
2015-09-09 09:30:00,112.23,113.01,110.8,112.58,37636.0,90.918,91.5499,89.7596,91.2015,37636.0
2015-09-09 09:40:00,112.56,112.58,111.88,111.88,20928.0,91.1853,91.2015,90.6345,90.6345,20928.0
2015-09-09 09:50:00,111.93,112.01,111.75,111.8,15692.0,90.675,90.7398,90.5292,90.5697,15692.0
2015-09-09 10:00:00,111.78,111.87,111.49,111.55,20774.0,90.5535,90.6264,90.3185,90.3671,20774.0
2015-09-09 10:10:00,111.5,111.51,111.09,111.14,16174.0,90.3266,90.3347,89.9945,90.035,16174.0
2015-09-09 10:20:00,111.15,111.43,111.1,111.28,12200.0,90.0431,90.2699,90.0026,90.1484,12200.0
2015-09-09 10:30:00,111.3,111.36,110.79,110.89,10441.0,90.1646,90.2132,89.7515,89.8325,10441.0
2015-09-09 10:40:00,110.92,111.04,110.81,110.97,8701.0,89.8568,89.954,89.7677,89.8973,8701.0
2015-09-09 10:50:00,110.96,110.96,110.66,110.78,10430.0,89.8892,89.8892,89.6461,89.7434,10430.0
2015-09-09 11:00:00,110.77,111.01,110.75,110.96,10870.0,89.7353,89.9297,89.7191,89.8892,10870.0
2015-09-09 11:10:00,111.02,111.17,111.0,111.03,7554.0,89.9378,90.0593,89.9216,89.9459,7554.0
2015-09-09 11:20:00,110.96,110.96,110.67,110.72,10900.0,89.8892,89.8892,89.6543,89.6948,10900.0
2015-09-09 11:30:00,110.74,110.95,110.74,110.82,12957.0,89.711,89.8811,89.711,89.7758,12957.0
2015-09-09 11:40:00,110.76,110.91,110.66,110.88,10150.0,89.7272,89.8487,89.6461,89.8244,10150.0
2015-09-09 11:50:00,110.83,110.99,110.76,110.94,6922.0,89.7839,89.9135,89.7272,89.873,6922.0
2015-09-09 12:00:00,110.98,111.22,110.94,111.19,56855.0,89.9054,90.0998,89.873,90.0755,56855.0
2015-09-09 12:10:00,111.2,111.36,111.11,111.36,10152.0,90.0836,90.2132,90.0107,90.2132,10152.0
2015-09-09 12:20:00,111.37,111.38,111.1,111.25,8214.0,90.2213,90.2294,90.0026,90.1241,8214.0
2015-09-09 12:30:00,111.33,111.37,111.11,111.13,14683.0,90.1889,90.2213,90.0107,90.0269,14683.0
2015-09-09 12:40:00,111.16,111.16,110.94,110.95,8875.0,90.0512,90.0512,89.873,89.8811,8875.0
2015-09-09 12:50:00,110.93,110.97,110.68,110.91,36070.0,89.8649,89.8973,89.6624,89.8487,36070.0
2015-09-09 13:00:00,110.94,111.1,110.81,110.94,35501.0,89.873,90.0026,89.7677,89.873,35501.0
2015-09-09 13:10:00,110.92,111.11,110.89,111.1,9399.0,89.8568,90.0107,89.8325,90.0026,9399.0
2015-09-09 13:20:00,111.12,111.12,110.51,110.59,15250.0,90.0188,90.0188,89.5246,89.5894,15250.0
2015-09-09 13:30:00,110.56,110.58,110.35,110.41,8672.0,89.5651,89.5813,89.395,89.4436,8672.0
2015-09-09 13:40:00,110.37,110.39,110.19,110.23,9286.0,89.4112,89.4274,89.2654,89.2978,9286.0
2015-09-09 13:50:00,110.19,110.19,109.93,110.05,47213.0,89.2654,89.2654,89.0548,89.152,47213.0
2015-09-09 14:00:00,110.1,110.12,109.94,110.1,10629.0,89.1925,89.2087,89.0629,89.1925,10629.0
2015-09-09 14:10:00,110.11,110.22,110.09,110.18,7604.0,89.2006,89.2897,89.1844,89.2573,7604.0
2015-09-09 14:20:00,110.13,110.13,109.91,110.01,14340.0,89.2168,89.2168,89.0386,89.1196,14340.0
2015-09-09 14:30:00,110.01,110.03,109.87,109.93,7120.0,89.1196,89.1358,89.0062,89.0548,7120.0
2015-09-09 14:40:00,109.87,109.87,109.62,109.75,10702.0,89.0062,89.0062,88.8036,88.909,10702.0
2015-09-09 14:50:00,109.8,109.97,109.79,109.85,8966.0,88.9495,89.0872,88.9414,88.99,8966.0
2015-09-09 15:00:00,109.87,110.11,109.61,110.07,13320.0,89.0062,89.2006,88.7955,89.1682,13320.0
2015-09-09 15:10:00,110.07,110.16,109.76,110.06,18258.0,89.1682,89.2411,88.9171,89.1601,18258.0
2015-09-09 15:20:00,110.04,110.13,109.62,109.71,19753.0,89.1439,89.2168,88.8036,88.8766,19753.0
2015-09-09 15:30:00,109.73,109.73,109.27,109.34,17877.0,88.8928,88.8928,88.5201,88.5768,17877.0
2015-09-09 15:40:00,109.32,109.32,108.79,108.92,32966.0,88.5606,88.5606,88.1313,88.2366,32966.0
2015-09-09 15:50:00,108.91,109.02,108.58,108.9,70776.0,88.2285,88.3176,87.9611,88.2204,70776.0
2015-09-10 09:30:00,108.59,109.34,108.28,108.67,35390.0,87.9692,88.5768,87.7181,88.034,35390.0
2015-09-10 09:40:00,108.69,109.2,108.62,108.82,20955.0,88.0502,88.4634,87.9935,88.1556,20955.0
2015-09-10 09:50:00,108.84,109.06,108.55,108.7,28560.0,88.1718,88.35,87.9368,88.0583,28560.0
2015-09-10 10:00:00,108.73,109.04,108.61,109.0,40014.0,88.0826,88.3338,87.9854,88.3014,40014.0
2015-09-10 10:10:00,109.0,109.12,108.81,109.12,121493.0,88.3014,88.3986,88.1475,88.3986,121493.0
2015-09-10 10:20:00,109.17,109.37,109.04,109.23,10872.0,88.4391,88.6011,88.3338,88.4877,10872.0
2015-09-10 10:30:00,109.25,109.79,109.2,109.76,8314.0,88.5039,88.9414,88.4634,88.9171,8314.0
2015-09-10 10:40:00,109.86,109.98,109.78,109.88,21073.0,88.9981,89.0953,88.9333,89.0143,21073.0
2015-09-10 10:50:00,109.9,110.01,109.75,109.79,30795.0,89.0305,89.1196,88.909,88.9414,30795.0
2015-09-10 11:00:00,109.78,109.8,109.19,109.19,12926.0,88.9333,88.9495,88.4553,88.4553,12926.0
2015-09-10 11:10:00,109.19,109.24,108.89,108.9,18865.0,88.4553,88.4958,88.2123,88.2204,18865.0
2015-09-10 11:20:00,108.95,109.08,108.8,109.08,14816.0,88.2609,88.3662,88.1394,88.3662,14816.0
2015-09-10 11:30:00,109.13,109.36,109.04,109.36,9694.0,88.4067,88.593,88.3338,88.593,9694.0
2015-09-10 11:40:00,109.36,109.53,109.15,109.31,15104.0,88.593,88.7307,88.4229,88.5525,15104.0
2015-09-10 11:50:00,109.35,109.5,109.21,109.35,10951.0,88.5849,88.7064,88.4715,88.5849,10951.0
2015-09-10 12:00:00,109.4,109.68,109.25,109.62,7363.0,88.6254,88.8522,88.5039,88.8036,7363.0
2015-09-10 12:10:00,109.67,109.88,109.58,109.67,7214.0,88.8441,89.0143,88.7712,88.8441,7214.0
2015-09-10 12:20:00,109.65,109.78,109.55,109.55,11903.0,88.8279,88.9333,88.7469,88.7469,11903.0
2015-09-10 12:30:00,109.53,109.85,109.53,109.83,8550.0,88.7307,88.99,88.7307,88.9738,8550.0
2015-09-10 12:40:00,109.83,109.97,109.71,109.92,9624.0,88.9738,89.0872,88.8766,89.0467,9624.0
2015-09-10 12:50:00,109.94,109.97,109.74,109.89,11931.0,89.0629,89.0872,88.9009,89.0224,11931.0
2015-09-10 13:00:00,109.89,109.99,109.77,109.9,7946.0,89.0224,89.1034,88.9252,89.0305,7946.0
2015-09-10 13:10:00,109.92,110.0,109.87,109.95,8078.0,89.0467,89.1115,89.0062,89.071,8078.0
2015-09-10 13:20:00,109.95,110.39,109.91,110.33,11520.0,89.071,89.4274,89.0386,89.3788,11520.0
2015-09-10 13:30:00,110.37,110.57,110.32,110.55,36517.0,89.4112,89.5732,89.3707,89.557,36517.0
2015-09-10 13:40:00,110.55,110.57,110.36,110.52,13218.0,89.557,89.5732,89.4031,89.5327,13218.0
2015-09-10 13:50:00,110.53,110.62,110.31,110.39,10314.0,89.5408,89.6137,89.3626,89.4274,10314.0
2015-09-10 14:00:00,110.44,110.55,110.19,110.19,10810.0,89.4679,89.557,89.2654,89.2654,10810.0
2015-09-10 14:10:00,110.22,110.28,109.93,109.99,8601.0,89.2897,89.3383,89.0548,89.1034,8601.0
2015-09-10 14:20:00,109.94,110.05,109.86,109.97,7476.0,89.0629,89.152,88.9981,89.0872,7476.0
2015-09-10 14:30:00,109.96,110.06,109.87,109.97,9325.0,89.0791,89.1601,89.0062,89.0872,9325.0
2015-09-10 14:40:00,109.97,110.15,109.87,109.87,6908.0,89.0872,89.233,89.0062,89.0062,6908.0
2015-09-10 14:50:00,109.9,109.99,109.67,109.72,13643.0,89.0305,89.1034,88.8441,88.8847,13643.0
2015-09-10 15:00:00,109.67,109.69,109.46,109.58,14743.0,88.8441,88.8603,88.674,88.7712,14743.0
2015-09-10 15:10:00,109.59,109.74,109.42,109.47,16267.0,88.7793,88.9009,88.6416,88.6821,16267.0
2015-09-10 15:20:00,109.47,109.56,109.27,109.53,49907.0,88.6821,88.755,88.5201,88.7307,49907.0
2015-09-10 15:30:00,109.53,109.55,109.2,109.4,43614.0,88.7307,88.7469,88.4634,88.6254,43614.0
2015-09-10 15:40:00,109.38,109.46,109.07,109.38,185118.0,88.6092,88.674,88.3581,88.6092,185118.0
2015-09-10 15:50:00,109.38,109.61,109.21,109.54,73634.0,88.6092,88.7955,88.4715,88.7388,73634.0
2015-09-11 09:30:00,108.98,109.69,108.75,109.22,17805.0,88.2852,88.8603,88.0988,88.4796,17805.0
2015-09-11 09:40:00,109.33,109.42,108.93,108.93,11494.0,88.5687,88.6416,88.2447,88.2447,11494.0
2015-09-11 09:50:00,108.96,109.06,108.69,108.69,3600.0,88.269,88.35,88.0502,88.0502,3600.0
2015-09-11 10:00:00,108.61,108.72,108.45,108.59,30100.0,87.9854,88.0745,87.8558,87.9692,30100.0
2015-09-11 10:10:00,108.58,108.88,108.53,108.87,24370.0,87.9611,88.2042,87.9206,88.1961,24370.0
2015-09-11 10:20:00,108.95,108.98,108.79,108.83,8711.0,88.2609,88.2852,88.1313,88.1637,8711.0
2015-09-11 10:30:00,108.84,108.93,108.73,108.91,5586.0,88.1718,88.2447,88.0826,88.2285,5586.0
2015-09-11 10:40:00,108.91,108.94,108.78,108.81,13396.0,88.2285,88.2528,88.1232,88.1475,13396.0
2015-09-11 10:50:00,108.79,108.79,108.52,108.53,11962.0,88.1313,88.1313,87.9125,87.9206,11962.0
2015-09-11 11:00:00,108.58,108.68,108.48,108.54,30344.0,87.9611,88.0421,87.8801,87.9287,30344.0
2015-09-11 11:10:00,108.55,108.57,108.4,108.56,28663.0,87.9368,87.953,87.8153,87.9449,28663.0
2015-09-11 11:20:00,108.56,108.66,108.41,108.65,12983.0,87.9449,88.0259,87.8234,88.0178,12983.0
2015-09-11 11:30:00,108.65,108.79,108.4,108.79,22275.0,88.0178,88.1313,87.8153,88.1313,22275.0
2015-09-11 11:40:00,108.8,108.88,108.74,108.84,11997.0,88.1394,88.2042,88.0907,88.1718,11997.0
2015-09-11 11:50:00,108.83,109.08,108.82,108.89,17902.0,88.1637,88.3662,88.1556,88.2123,17902.0
2015-09-11 12:00:00,108.89,109.16,108.8,109.08,16058.0,88.2123,88.431,88.1394,88.3662,16058.0
2015-09-11 12:10:00,109.09,109.16,109.01,109.08,34312.0,88.3743,88.431,88.3095,88.3662,34312.0
2015-09-11 12:20:00,109.06,109.06,108.9,109.02,6742.0,88.35,88.35,88.2204,88.3176,6742.0
2015-09-11 12:30:00,109.03,109.07,108.86,108.88,7956.0,88.3257,88.3581,88.188,88.2042,7956.0
2015-09-11 12:40:00,108.9,109.1,108.9,109.09,8751.0,88.2204,88.3824,88.2204,88.3743,8751.0
2015-09-11 12:50:00,109.09,109.13,108.97,109.01,13719.0,88.3743,88.4067,88.2771,88.3095,13719.0
2015-09-11 13:00:00,109.03,109.04,108.82,108.85,5983.0,88.3257,88.3338,88.1556,88.1799,5983.0
2015-09-11 13:10:00,108.85,108.92,108.74,108.77,6288.0,88.1799,88.2366,88.0907,88.1151,6288.0
2015-09-11 13:20:00,108.74,108.78,108.46,108.46,15635.0,88.0907,88.1232,87.8639,87.8639,15635.0
2015-09-11 13:30:00,108.45,108.56,108.33,108.45,12899.0,87.8558,87.9449,87.7586,87.8558,12899.0
2015-09-11 13:40:00,108.48,108.55,108.37,108.39,21524.0,87.8801,87.9368,87.791,87.8072,21524.0
2015-09-11 13:50:00,108.39,108.52,108.34,108.49,8559.0,87.8072,87.9125,87.7667,87.8882,8559.0
2015-09-11 14:00:00,108.51,108.51,108.33,108.45,12464.0,87.9044,87.9044,87.7586,87.8558,12464.0
2015-09-11 14:10:00,108.48,108.67,108.42,108.67,32814.0,87.8801,88.034,87.8315,88.034,32814.0
2015-09-11 14:20:00,108.66,108.82,108.65,108.7,9880.0,88.0259,88.1556,88.0178,88.0583,9880.0
2015-09-11 14:30:00,108.71,108.93,108.71,108.82,31810.0,88.0664,88.2447,88.0664,88.1556,31810.0
2015-09-11 14:40:00,108.81,108.82,108.71,108.77,11988.0,88.1475,88.1556,88.0664,88.1151,11988.0
2015-09-11 14:50:00,108.79,108.88,108.74,108.82,33414.0,88.1313,88.2042,88.0907,88.1556,33414.0
2015-09-11 15:00:00,108.79,109.18,108.79,109.12,34572.0,88.1313,88.4472,88.1313,88.3986,34572.0
2015-09-11 15:10:00,109.12,109.42,109.12,109.31,26699.0,88.3986,88.6416,88.3986,88.5525,26699.0
2015-09-11 15:20:00,109.31,109.36,109.19,109.28,46628.0,88.5525,88.593,88.4553,88.5282,46628.0
2015-09-11 15:30:00,109.28,109.38,109.15,109.36,36370.0,88.5282,88.6092,88.4229,88.593,36370.0
2015-09-11 15:40:00,109.37,109.37,109.18,109.23,38399.0,88.6011,88.6011,88.4472,88.4877,38399.0
2015-09-11 15:50:00,109.22,109.8,109.22,109.71,111109.0,88.4796,88.9495,88.4796,88.8766,111109.0
2015-09-14 09:30:00,109.91,109.94,108.92,109.17,21072.0,89.0386,89.0629,88.2366,88.4391,21072.0
2015-09-14 09:40:00,109.18,109.28,108.8,108.84,7493.0,88.4472,88.5282,88.1394,88.1718,7493.0
2015-09-14 09:50:00,108.82,109.0,108.78,108.95,5963.0,88.1556,88.3014,88.1232,88.2609,5963.0
2015-09-14 10:00:00,108.95,109.35,108.95,109.34,10239.0,88.2609,88.5849,88.2609,88.5768,10239.0
2015-09-14 10:10:00,109.39,109.54,109.35,109.37,9329.0,88.6173,88.7388,88.5849,88.6011,9329.0
2015-09-14 10:20:00,109.39,109.42,109.21,109.22,10248.0,88.6173,88.6416,88.4715,88.4796,10248.0
2015-09-14 10:30:00,109.24,109.58,109.23,109.56,7435.0,88.4958,88.7712,88.4877,88.755,7435.0
2015-09-14 10:40:00,109.55,109.55,109.41,109.42,10768.0,88.7469,88.7469,88.6335,88.6416,10768.0
2015-09-14 10:50:00,109.42,109.43,109.19,109.3,10800.0,88.6416,88.6497,88.4553,88.5444,10800.0
2015-09-14 11:00:00,109.33,109.46,109.29,109.33,6502.0,88.5687,88.674,88.5363,88.5687,6502.0
2015-09-14 11:10:00,109.34,109.34,109.1,109.1,12663.0,88.5768,88.5768,88.3824,88.3824,12663.0
2015-09-14 11:20:00,109.16,109.21,109.02,109.12,8803.0,88.431,88.4715,88.3176,88.3986,8803.0
2015-09-14 11:30:00,109.11,109.17,109.05,109.08,11508.0,88.3905,88.4391,88.3419,88.3662,11508.0
2015-09-14 11:40:00,109.12,109.17,108.98,109.08,11108.0,88.3986,88.4391,88.2852,88.3662,11108.0
2015-09-14 11:50:00,109.04,109.27,109.01,109.15,7428.0,88.3338,88.5201,88.3095,88.4229,7428.0
2015-09-14 12:00:00,109.12,109.13,108.96,109.0,9852.0,88.3986,88.4067,88.269,88.3014,9852.0
2015-09-14 12:10:00,109.02,109.02,108.82,108.86,13537.0,88.3176,88.3176,88.1556,88.188,13537.0
2015-09-14 12:20:00,108.86,109.04,108.83,109.04,9522.0,88.188,88.3338,88.1637,88.3338,9522.0
2015-09-14 12:30:00,109.01,109.26,108.98,109.14,6649.0,88.3095,88.512,88.2852,88.4148,6649.0
2015-09-14 12:40:00,109.15,109.19,109.02,109.05,5598.0,88.4229,88.4553,88.3176,88.3419,5598.0
2015-09-14 12:50:00,109.05,109.1,108.94,108.96,5973.0,88.3419,88.3824,88.2528,88.269,5973.0
2015-09-14 13:00:00,108.94,108.96,108.8,108.88,8765.0,88.2528,88.269,88.1394,88.2042,8765.0
2015-09-14 13:10:00,108.9,108.95,108.8,108.88,6153.0,88.2204,88.2609,88.1394,88.2042,6153.0
2015-09-14 13:20:00,108.87,108.87,108.75,108.78,7062.0,88.1961,88.1961,88.0988,88.1232,7062.0
2015-09-14 13:30:00,108.8,108.83,108.7,108.81,12433.0,88.1394,88.1637,88.0583,88.1475,12433.0
2015-09-14 13:40:00,108.83,109.08,108.83,109.03,14374.0,88.1637,88.3662,88.1637,88.3257,14374.0
2015-09-14 13:50:00,109.01,109.01,108.81,109.01,8609.0,88.3095,88.3095,88.1475,88.3095,8609.0
2015-09-14 14:00:00,108.97,108.97,108.7,108.75,8749.0,88.2771,88.2771,88.0583,88.0988,8749.0
2015-09-14 14:10:00,108.76,108.77,108.68,108.71,7371.0,88.107,88.1151,88.0421,88.0664,7371.0
2015-09-14 14:20:00,108.72,108.79,108.57,108.64,12359.0,88.0745,88.1313,87.953,88.0097,12359.0
2015-09-14 14:30:00,108.61,108.66,108.55,108.61,10361.0,87.9854,88.0259,87.9368,87.9854,10361.0
2015-09-14 14:40:00,108.62,108.71,108.58,108.59,12252.0,87.9935,88.0664,87.9611,87.9692,12252.0
2015-09-14 14:50:00,108.57,108.79,108.57,108.66,12180.0,87.953,88.1313,87.953,88.0259,12180.0
2015-09-14 15:00:00,108.63,108.73,108.6,108.67,17794.0,88.0016,88.0826,87.9773,88.034,17794.0
2015-09-14 15:10:00,108.69,108.9,108.68,108.85,16917.0,88.0502,88.2204,88.0421,88.1799,16917.0
2015-09-14 15:20:00,108.85,108.94,108.73,108.81,17911.0,88.1799,88.2528,88.0826,88.1475,17911.0
2015-09-14 15:30:00,108.88,108.88,108.65,108.68,20995.0,88.2042,88.2042,88.0178,88.0421,20995.0
2015-09-14 15:40:00,108.69,108.77,108.64,108.68,29483.0,88.0502,88.1151,88.0097,88.0421,29483.0
2015-09-14 15:50:00,108.69,108.96,108.69,108.91,39076.0,88.0502,88.269,88.0502,88.2285,39076.0
2015-09-15 09:30:00,108.98,109.46,108.67,108.89,21074.0,88.2852,88.674,88.034,88.2123,21074.0
2015-09-15 09:40:00,108.82,108.82,108.46,108.67,13669.0,88.1556,88.1556,87.8639,88.034,13669.0
2015-09-15 09:50:00,108.75,109.05,108.71,108.99,16155.0,88.0988,88.3419,88.0664,88.2933,16155.0
2015-09-15 10:00:00,108.92,109.04,108.65,108.67,12358.0,88.2366,88.3338,88.0178,88.034,12358.0
2015-09-15 10:10:00,108.71,108.82,108.59,108.73,29088.0,88.0664,88.1556,87.9692,88.0826,29088.0
2015-09-15 10:20:00,108.78,109.04,108.77,108.9,8406.0,88.1232,88.3338,88.1151,88.2204,8406.0
2015-09-15 10:30:00,108.95,109.35,108.94,109.26,11579.0,88.2609,88.5849,88.2528,88.512,11579.0
2015-09-15 10:40:00,109.27,109.77,109.26,109.51,17904.0,88.5201,88.9252,88.512,88.7145,17904.0
2015-09-15 10:50:00,109.49,109.71,109.46,109.71,16300.0,88.6983,88.8766,88.674,88.8766,16300.0
2015-09-15 11:00:00,109.74,109.82,109.51,109.58,7855.0,88.9009,88.9657,88.7145,88.7712,7855.0
2015-09-15 11:10:00,109.54,109.61,109.42,109.42,5712.0,88.7388,88.7955,88.6416,88.6416,5712.0
2015-09-15 11:20:00,109.45,109.51,109.37,109.45,4979.0,88.6659,88.7145,88.6011,88.6659,4979.0
2015-09-15 11:30:00,109.47,109.52,109.26,109.34,4877.0,88.6821,88.7226,88.512,88.5768,4877.0
2015-09-15 11:40:00,109.32,109.43,109.27,109.39,6829.0,88.5606,88.6497,88.5201,88.6173,6829.0
2015-09-15 11:50:00,109.42,109.43,109.3,109.4,3899.0,88.6416,88.6497,88.5444,88.6254,3899.0
2015-09-15 12:00:00,109.39,109.54,109.3,109.54,8029.0,88.6173,88.7388,88.5444,88.7388,8029.0
2015-09-15 12:10:00,109.5,109.67,109.49,109.62,5815.0,88.7064,88.8441,88.6983,88.8036,5815.0
2015-09-15 12:20:00,109.62,109.72,109.51,109.53,7879.0,88.8036,88.8847,88.7145,88.7307,7879.0
2015-09-15 12:30:00,109.54,109.58,109.41,109.58,7589.0,88.7388,88.7712,88.6335,88.7712,7589.0
2015-09-15 12:40:00,109.54,109.54,109.35,109.48,14560.0,88.7388,88.7388,88.5849,88.6902,14560.0
2015-09-15 12:50:00,109.5,109.54,109.45,109.51,16617.0,88.7064,88.7388,88.6659,88.7145,16617.0
2015-09-15 13:00:00,109.5,109.68,109.44,109.65,17584.0,88.7064,88.8522,88.6578,88.8279,17584.0
2015-09-15 13:10:00,109.61,109.92,109.6,109.91,16567.0,88.7955,89.0467,88.7874,89.0386,16567.0
2015-09-15 13:20:00,109.9,110.12,109.86,110.04,23617.0,89.0305,89.2087,88.9981,89.1439,23617.0
2015-09-15 13:30:00,110.08,110.28,110.08,110.22,24503.0,89.1763,89.3383,89.1763,89.2897,24503.0
2015-09-15 13:40:00,110.2,110.36,110.11,110.13,19659.0,89.2735,89.4031,89.2006,89.2168,19659.0
2015-09-15 13:50:00,110.1,110.1,109.77,109.77,17032.0,89.1925,89.1925,88.9252,88.9252,17032.0
2015-09-15 14:00:00,109.79,109.89,109.74,109.89,21738.0,88.9414,89.0224,88.9009,89.0224,21738.0
2015-09-15 14:10:00,109.88,110.13,109.85,109.98,122987.0,89.0143,89.2168,88.99,89.0953,122987.0
2015-09-15 14:20:00,110.01,110.03,109.92,110.02,15962.0,89.1196,89.1358,89.0467,89.1277,15962.0
2015-09-15 14:30:00,110.02,110.12,109.98,110.1,35843.0,89.1277,89.2087,89.0953,89.1925,35843.0
2015-09-15 14:40:00,110.1,110.22,110.01,110.17,13286.0,89.1925,89.2897,89.1196,89.2492,13286.0
2015-09-15 14:50:00,110.16,110.21,110.06,110.21,16986.0,89.2411,89.2816,89.1601,89.2816,16986.0
2015-09-15 15:00:00,110.23,110.29,110.15,110.18,22708.0,89.2978,89.3464,89.233,89.2573,22708.0
2015-09-15 15:10:00,110.22,110.23,110.07,110.11,59390.0,89.2897,89.2978,89.1682,89.2006,59390.0
2015-09-15 15:20:00,110.1,110.11,109.99,110.04,24512.0,89.1925,89.2006,89.1034,89.1439,24512.0
2015-09-15 15:30:00,110.03,110.1,109.81,109.81,29441.0,89.1358,89.1925,88.9576,88.9576,29441.0
2015-09-15 15:40:00,109.83,110.09,109.8,109.84,39897.0,88.9738,89.1844,88.9495,88.9819,39897.0
2015-09-15 15:50:00,109.86,109.95,109.78,109.82,66066.0,88.9981,89.071,88.9333,88.9657,66066.0
2015-09-16 09:30:00,109.71,110.1,109.31,109.84,22252.0,88.8766,89.1925,88.5525,88.9819,22252.0
2015-09-16 09:40:00,109.76,109.96,109.53,109.59,16024.0,88.9171,89.0791,88.7307,88.7793,16024.0
2015-09-16 09:50:00,109.64,109.71,109.3,109.38,14460.0,88.8198,88.8766,88.5444,88.6092,14460.0
2015-09-16 10:00:00,109.34,109.38,109.0,109.33,24232.0,88.5768,88.6092,88.3014,88.5687,24232.0
2015-09-16 10:10:00,109.36,109.56,109.3,109.32,32643.0,88.593,88.755,88.5444,88.5606,32643.0
2015-09-16 10:20:00,109.35,109.57,109.19,109.49,77150.0,88.5849,88.7631,88.4553,88.6983,77150.0
2015-09-16 10:30:00,109.47,109.61,109.34,109.41,26852.0,88.6821,88.7955,88.5768,88.6335,26852.0
2015-09-16 10:40:00,109.39,109.53,109.31,109.45,23861.0,88.6173,88.7307,88.5525,88.6659,23861.0
2015-09-16 10:50:00,109.42,109.69,109.41,109.58,12310.0,88.6416,88.8603,88.6335,88.7712,12310.0
2015-09-16 11:00:00,109.59,109.63,109.48,109.63,29163.0,88.7793,88.8117,88.6902,88.8117,29163.0
2015-09-16 11:10:00,109.65,109.98,109.62,109.66,17491.0,88.8279,89.0953,88.8036,88.836,17491.0
2015-09-16 11:20:00,109.66,109.97,109.65,109.9,16972.0,88.836,89.0872,88.8279,89.0305,16972.0
2015-09-16 11:30:00,109.93,109.93,109.65,109.67,15851.0,89.0548,89.0548,88.8279,88.8441,15851.0
2015-09-16 11:40:00,109.65,109.77,109.63,109.64,7869.0,88.8279,88.9252,88.8117,88.8198,7869.0
2015-09-16 11:50:00,109.67,109.84,109.65,109.8,8589.0,88.8441,88.9819,88.8279,88.9495,8589.0
2015-09-16 12:00:00,109.81,109.95,109.76,109.78,11411.0,88.9576,89.071,88.9171,88.9333,11411.0
2015-09-16 12:10:00,109.76,109.98,109.73,109.92,10705.0,88.9171,89.0953,88.8928,89.0467,10705.0
2015-09-16 12:20:00,109.89,110.12,109.89,110.12,6463.0,89.0224,89.2087,89.0224,89.2087,6463.0
2015-09-16 12:30:00,110.15,110.27,110.01,110.27,8407.0,89.233,89.3302,89.1196,89.3302,8407.0
2015-09-16 12:40:00,110.26,110.26,110.08,110.14,6577.0,89.3221,89.3221,89.1763,89.2249,6577.0
2015-09-16 12:50:00,110.15,110.29,110.04,110.24,11313.0,89.233,89.3464,89.1439,89.3059,11313.0
2015-09-16 13:00:00,110.23,110.25,110.05,110.16,8190.0,89.2978,89.314,89.152,89.2411,8190.0
2015-09-16 13:10:00,110.19,110.21,110.16,110.18,6621.0,89.2654,89.2816,89.2411,89.2573,6621.0
2015-09-16 13:20:00,110.17,110.17,110.03,110.07,5623.0,89.2492,89.2492,89.1358,89.1682,5623.0
2015-09-16 13:30:00,110.08,110.2,110.08,110.16,6114.0,89.1763,89.2735,89.1763,89.2411,6114.0
2015-09-16 13:40:00,110.08,110.28,110.07,110.28,9750.0,89.1763,89.3383,89.1682,89.3383,9750.0
2015-09-16 13:50:00,110.3,110.43,110.3,110.41,5606.0,89.3545,89.4598,89.3545,89.4436,5606.0
2015-09-16 14:00:00,110.41,110.42,110.31,110.33,10435.0,89.4436,89.4517,89.3626,89.3788,10435.0
2015-09-16 14:10:00,110.36,110.38,110.2,110.27,10381.0,89.4031,89.4193,89.2735,89.3302,10381.0
2015-09-16 14:20:00,110.27,110.27,110.11,110.21,7509.0,89.3302,89.3302,89.2006,89.2816,7509.0
2015-09-16 14:30:00,110.19,110.19,109.96,109.98,19607.0,89.2654,89.2654,89.0791,89.0953,19607.0
2015-09-16 14:40:00,109.96,110.26,109.96,110.25,20962.0,89.0791,89.3221,89.0791,89.314,20962.0
2015-09-16 14:50:00,110.25,110.49,110.21,110.46,18654.0,89.314,89.5084,89.2816,89.4841,18654.0
2015-09-16 15:00:00,110.46,110.48,110.34,110.36,10670.0,89.4841,89.5003,89.3869,89.4031,10670.0
2015-09-16 15:10:00,110.38,110.6,110.37,110.59,19061.0,89.4193,89.5975,89.4112,89.5894,19061.0
2015-09-16 15:20:00,110.57,110.76,110.52,110.71,17225.0,89.5732,89.7272,89.5327,89.6867,17225.0
2015-09-16 15:30:00,110.69,110.8,110.65,110.72,26686.0,89.6705,89.7596,89.638,89.6948,26686.0
2015-09-16 15:40:00,110.75,110.81,110.58,110.68,26659.0,89.7191,89.7677,89.5813,89.6624,26659.0
2015-09-16 15:50:00,110.68,110.79,110.58,110.62,77006.0,89.6624,89.7515,89.5813,89.6137,77006.0
2015-09-17 09:30:00,110.28,110.59,109.88,110.34,30748.0,89.3383,89.5894,89.0143,89.3869,30748.0
2015-09-17 09:40:00,110.4,110.56,110.25,110.4,20067.0,89.4355,89.5651,89.314,89.4355,20067.0
2015-09-17 09:50:00,110.41,110.54,110.33,110.49,8200.0,89.4436,89.5489,89.3788,89.5084,8200.0
2015-09-17 10:00:00,110.47,110.82,110.38,110.79,35731.0,89.4922,89.7758,89.4193,89.7515,35731.0
2015-09-17 10:10:00,110.72,111.01,110.68,110.95,22106.0,89.6948,89.9297,89.6624,89.8811,22106.0
2015-09-17 10:20:00,110.93,110.93,110.74,110.82,17059.0,89.8649,89.8649,89.711,89.7758,17059.0
2015-09-17 10:30:00,110.84,110.96,110.62,110.89,31479.0,89.792,89.8892,89.6137,89.8325,31479.0
2015-09-17 10:40:00,110.87,111.19,110.87,111.17,11915.0,89.8163,90.0755,89.8163,90.0593,11915.0
2015-09-17 10:50:00,111.18,111.25,111.08,111.23,11520.0,90.0674,90.1241,89.9864,90.1079,11520.0
2015-09-17 11:00:00,111.24,111.35,111.23,111.34,5849.0,90.116,90.2051,90.1079,90.197,5849.0
2015-09-17 11:10:00,111.3,111.41,111.26,111.27,8231.0,90.1646,90.2537,90.1322,90.1403,8231.0
2015-09-17 11:20:00,111.24,111.32,111.19,111.31,9228.0,90.116,90.1808,90.0755,90.1727,9228.0
2015-09-17 11:30:00,111.34,111.38,111.22,111.29,11299.0,90.197,90.2294,90.0998,90.1565,11299.0
2015-09-17 11:40:00,111.29,111.37,111.24,111.24,8521.0,90.1565,90.2213,90.116,90.116,8521.0
2015-09-17 11:50:00,111.23,111.31,111.18,111.18,8240.0,90.1079,90.1727,90.0674,90.0674,8240.0
2015-09-17 12:00:00,111.22,111.22,111.08,111.18,6291.0,90.0998,90.0998,89.9864,90.0674,6291.0
2015-09-17 12:10:00,111.12,111.32,111.12,111.18,8687.0,90.0188,90.1808,90.0188,90.0674,8687.0
2015-09-17 12:20:00,111.2,111.25,111.1,111.25,11053.0,90.0836,90.1241,90.0026,90.1241,11053.0
2015-09-17 12:30:00,111.24,111.32,111.18,111.24,7435.0,90.116,90.1808,90.0674,90.116,7435.0
2015-09-17 12:40:00,111.2,111.25,111.09,111.25,10906.0,90.0836,90.1241,89.9945,90.1241,10906.0
2015-09-17 12:50:00,111.27,111.52,111.26,111.47,11824.0,90.1403,90.3428,90.1322,90.3023,11824.0
2015-09-17 13:00:00,111.45,111.55,111.39,111.53,16182.0,90.2861,90.3671,90.2375,90.3509,16182.0
2015-09-17 13:10:00,111.53,111.79,111.49,111.79,18699.0,90.3509,90.5616,90.3185,90.5616,18699.0
2015-09-17 13:20:00,111.79,112.03,111.79,111.96,22653.0,90.5616,90.756,90.5616,90.6993,22653.0
2015-09-17 13:30:00,111.99,112.2,111.91,112.15,69451.0,90.7236,90.8937,90.6588,90.8532,69451.0
2015-09-17 13:40:00,112.15,112.2,112.08,112.14,22789.0,90.8532,90.8937,90.7965,90.8451,22789.0
2015-09-17 13:50:00,112.12,112.19,112.05,112.05,19225.0,90.8289,90.8856,90.7722,90.7722,19225.0
2015-09-17 14:00:00,112.09,112.34,110.62,111.26,78417.0,90.8046,91.0071,89.6137,90.1322,78417.0
2015-09-17 14:10:00,111.36,111.55,111.15,111.37,62104.0,90.2132,90.3671,90.0431,90.2213,62104.0
2015-09-17 14:20:00,111.33,111.49,110.86,110.97,36101.0,90.1889,90.3185,89.8082,89.8973,36101.0
2015-09-17 14:30:00,110.85,111.28,110.8,110.89,52484.0,89.8001,90.1484,89.7596,89.8325,52484.0
2015-09-17 14:40:00,110.96,112.0,110.96,111.86,24808.0,89.8892,90.7317,89.8892,90.6183,24808.0
2015-09-17 14:50:00,111.85,112.02,111.65,111.76,20113.0,90.6102,90.7479,90.4482,90.5373,20113.0
2015-09-17 15:00:00,111.78,111.88,111.01,111.03,26897.0,90.5535,90.6345,89.9297,89.9459,26897.0
2015-09-17 15:10:00,110.99,111.13,110.12,110.17,73067.0,89.9135,90.0269,89.2087,89.2492,73067.0
2015-09-17 15:20:00,110.15,110.15,109.34,109.82,50730.0,89.233,89.233,88.5768,88.9657,50730.0
2015-09-17 15:30:00,109.81,110.15,109.63,109.87,56095.0,88.9576,89.233,88.8117,89.0062,56095.0
2015-09-17 15:40:00,109.88,110.06,109.58,109.73,57531.0,89.0143,89.1601,88.7712,88.8928,57531.0
2015-09-17 15:50:00,109.74,109.75,109.23,109.53,124017.0,88.9009,88.909,88.4877,88.7307,124017.0
2015-09-18 09:30:00,108.07,108.4,107.25,107.77,238861.0,87.548,87.8153,86.8837,87.3049,238861.0
2015-09-18 09:40:00,107.74,107.91,107.13,107.16,52102.0,87.2806,87.4184,86.7865,86.8108,52102.0
2015-09-18 09:50:00,107.12,108.03,106.95,107.87,38251.0,86.7784,87.5156,86.6407,87.386,38251.0
2015-09-18 10:00:00,107.87,108.22,107.55,108.17,17091.0,87.386,87.6695,87.1267,87.629,17091.0
2015-09-18 10:10:00,108.23,108.59,108.14,108.16,32063.0,87.6776,87.9692,87.6047,87.6209,32063.0
2015-09-18 10:20:00,108.16,108.88,108.13,108.65,13984.0,87.6209,88.2042,87.5966,88.0178,13984.0
2015-09-18 10:30:00,108.58,108.6,107.71,107.71,30893.0,87.9611,87.9773,87.2563,87.2563,30893.0
2015-09-18 10:40:00,107.67,108.01,107.64,107.97,12053.0,87.2239,87.4994,87.1996,87.467,12053.0
2015-09-18 10:50:00,107.95,108.26,107.95,108.26,17535.0,87.4508,87.7019,87.4508,87.7019,17535.0
2015-09-18 11:00:00,108.23,108.44,108.16,108.44,56557.0,87.6776,87.8477,87.6209,87.8477,56557.0
2015-09-18 11:10:00,108.45,108.49,108.25,108.48,13409.0,87.8558,87.8882,87.6938,87.8801,13409.0
2015-09-18 11:20:00,108.56,108.83,108.54,108.59,15474.0,87.9449,88.1637,87.9287,87.9692,15474.0
2015-09-18 11:30:00,108.54,108.64,108.39,108.64,8352.0,87.9287,88.0097,87.8072,88.0097,8352.0
2015-09-18 11:40:00,108.71,109.19,108.55,109.16,16176.0,88.0664,88.4553,87.9368,88.431,16176.0
2015-09-18 11:50:00,109.18,109.18,108.9,108.91,6422.0,88.4472,88.4472,88.2204,88.2285,6422.0
2015-09-18 12:00:00,108.88,108.9,108.64,108.67,12683.0,88.2042,88.2204,88.0097,88.034,12683.0
2015-09-18 12:10:00,108.66,108.66,108.41,108.48,22808.0,88.0259,88.0259,87.8234,87.8801,22808.0
2015-09-18 12:20:00,108.46,108.46,108.25,108.39,14657.0,87.8639,87.8639,87.6938,87.8072,14657.0
2015-09-18 12:30:00,108.33,108.36,108.12,108.13,13442.0,87.7586,87.7829,87.5885,87.5966,13442.0
2015-09-18 12:40:00,108.1,108.12,107.91,108.04,17788.0,87.5723,87.5885,87.4184,87.5237,17788.0
2015-09-18 12:50:00,108.04,108.17,107.96,108.08,11849.0,87.5237,87.629,87.4589,87.5561,11849.0
2015-09-18 13:00:00,108.03,108.24,107.96,108.09,13503.0,87.5156,87.6857,87.4589,87.5642,13503.0
2015-09-18 13:10:00,108.12,108.15,107.87,107.97,12300.0,87.5885,87.6128,87.386,87.467,12300.0
2015-09-18 13:20:00,107.94,107.94,107.7,107.93,19101.0,87.4427,87.4427,87.2482,87.4346,19101.0
2015-09-18 13:30:00,107.93,108.0,107.78,107.81,13309.0,87.4346,87.4913,87.313,87.3374,13309.0
2015-09-18 13:40:00,107.83,108.13,107.83,107.95,17874.0,87.3536,87.5966,87.3536,87.4508,17874.0
2015-09-18 13:50:00,107.9,107.94,107.54,107.54,7634.0,87.4103,87.4427,87.1186,87.1186,7634.0
2015-09-18 14:00:00,107.59,107.87,107.58,107.78,8317.0,87.1591,87.386,87.151,87.313,8317.0
2015-09-18 14:10:00,107.75,107.89,107.63,107.77,20703.0,87.2887,87.4022,87.1915,87.3049,20703.0
2015-09-18 14:20:00,107.79,108.03,107.75,107.91,16548.0,87.3211,87.5156,87.2887,87.4184,16548.0
2015-09-18 14:30:00,107.9,107.93,107.6,107.78,15818.0,87.4103,87.4346,87.1672,87.313,15818.0
2015-09-18 14:40:00,107.83,107.91,107.65,107.65,12899.0,87.3536,87.4184,87.2077,87.2077,12899.0
2015-09-18 14:50:00,107.62,107.76,107.46,107.72,17572.0,87.1834,87.2968,87.0538,87.2644,17572.0
2015-09-18 15:00:00,107.71,107.82,107.34,107.34,20646.0,87.2563,87.3455,86.9566,86.9566,20646.0
2015-09-18 15:10:00,107.4,107.62,107.21,107.29,29796.0,87.0052,87.1834,86.8513,86.9161,29796.0
2015-09-18 15:20:00,107.27,107.32,107.13,107.23,20877.0,86.8999,86.9404,86.7865,86.8675,20877.0
2015-09-18 15:30:00,107.23,107.3,107.16,107.21,28868.0,86.8675,86.9242,86.8108,86.8513,28868.0
2015-09-18 15:40:00,107.16,107.16,106.95,107.05,46369.0,86.8108,86.8108,86.6407,86.7217,46369.0
2015-09-18 15:50:00,107.06,107.45,106.98,107.39,143798.0,86.7298,87.0457,86.665,86.9971,143798.0
2015-09-21 09:30:00,108.42,108.99,108.13,108.96,38425.0,87.8315,88.2933,87.5966,88.269,38425.0
2015-09-21 09:40:00,108.99,109.52,108.84,109.2,29720.0,88.2933,88.7226,88.1718,88.4634,29720.0
2015-09-21 09:50:00,109.16,109.32,108.77,108.78,33080.0,88.431,88.5606,88.1151,88.1232,33080.0
2015-09-21 10:00:00,108.72,109.05,108.66,108.96,10438.0,88.0745,88.3419,88.0259,88.269,10438.0
2015-09-21 10:10:00,108.97,109.02,108.68,108.85,21705.0,88.2771,88.3176,88.0421,88.1799,21705.0
2015-09-21 10:20:00,108.87,109.01,108.76,108.89,27140.0,88.1961,88.3095,88.107,88.2123,27140.0
2015-09-21 10:30:00,108.87,109.43,108.87,109.3,12497.0,88.1961,88.6497,88.1961,88.5444,12497.0
2015-09-21 10:40:00,109.34,109.38,109.2,109.22,14876.0,88.5768,88.6092,88.4634,88.4796,14876.0
2015-09-21 10:50:00,109.24,109.48,109.13,109.28,30323.0,88.4958,88.6902,88.4067,88.5282,30323.0
2015-09-21 11:00:00,109.27,109.49,109.22,109.35,41908.0,88.5201,88.6983,88.4796,88.5849,41908.0
2015-09-21 11:10:00,109.33,109.62,109.33,109.53,21953.0,88.5687,88.8036,88.5687,88.7307,21953.0
2015-09-21 11:20:00,109.56,109.61,109.43,109.51,24107.0,88.755,88.7955,88.6497,88.7145,24107.0
2015-09-21 11:30:00,109.54,109.56,109.1,109.1,14657.0,88.7388,88.755,88.3824,88.3824,14657.0
2015-09-21 11:40:00,109.1,109.1,108.8,108.87,12645.0,88.3824,88.3824,88.1394,88.1961,12645.0
2015-09-21 11:50:00,108.92,108.97,108.65,108.75,9194.0,88.2366,88.2771,88.0178,88.0988,9194.0
2015-09-21 12:00:00,108.75,108.75,108.37,108.46,12136.0,88.0988,88.0988,87.791,87.8639,12136.0
2015-09-21 12:10:00,108.49,108.77,108.49,108.68,9642.0,87.8882,88.1151,87.8882,88.0421,9642.0
2015-09-21 12:20:00,108.7,108.78,108.7,108.7,4166.0,88.0583,88.1232,88.0583,88.0583,4166.0
2015-09-21 12:30:00,108.69,108.69,108.42,108.55,5030.0,88.0502,88.0502,87.8315,87.9368,5030.0
2015-09-21 12:40:00,108.56,108.73,108.49,108.55,4967.0,87.9449,88.0826,87.8882,87.9368,4967.0
2015-09-21 12:50:00,108.49,108.55,108.23,108.4,13209.0,87.8882,87.9368,87.6776,87.8153,13209.0
2015-09-21 13:00:00,108.37,108.59,108.3,108.58,4841.0,87.791,87.9692,87.7343,87.9611,4841.0
2015-09-21 13:10:00,108.54,108.79,108.45,108.71,6621.0,87.9287,88.1313,87.8558,88.0664,6621.0
2015-09-21 13:20:00,108.69,108.76,108.64,108.69,5621.0,88.0502,88.107,88.0097,88.0502,5621.0
2015-09-21 13:30:00,108.65,108.85,108.5,108.83,7136.0,88.0178,88.1799,87.8963,88.1637,7136.0
2015-09-21 13:40:00,108.82,108.88,108.62,108.62,4210.0,88.1556,88.2042,87.9935,87.9935,4210.0
2015-09-21 13:50:00,108.61,108.61,108.42,108.45,3450.0,87.9854,87.9854,87.8315,87.8558,3450.0
2015-09-21 14:00:00,108.46,108.6,108.44,108.49,4390.0,87.8639,87.9773,87.8477,87.8882,4390.0
2015-09-21 14:10:00,108.51,108.53,108.33,108.39,5330.0,87.9044,87.9206,87.7586,87.8072,5330.0
2015-09-21 14:20:00,108.47,108.54,108.37,108.42,8540.0,87.872,87.9287,87.791,87.8315,8540.0
2015-09-21 14:30:00,108.36,108.64,108.33,108.63,7929.0,87.7829,88.0097,87.7586,88.0016,7929.0
2015-09-21 14:40:00,108.64,108.8,108.55,108.8,13215.0,88.0097,88.1394,87.9368,88.1394,13215.0
2015-09-21 14:50:00,108.82,109.02,108.8,108.86,17380.0,88.1556,88.3176,88.1394,88.188,17380.0
2015-09-21 15:00:00,108.89,108.9,108.71,108.84,13055.0,88.2123,88.2204,88.0664,88.1718,13055.0
2015-09-21 15:10:00,108.85,108.93,108.73,108.79,13634.0,88.1799,88.2447,88.0826,88.1313,13634.0
2015-09-21 15:20:00,108.81,108.82,108.69,108.77,13765.0,88.1475,88.1556,88.0502,88.1151,13765.0
2015-09-21 15:30:00,108.8,108.87,108.41,108.45,18276.0,88.1394,88.1961,87.8234,87.8558,18276.0
2015-09-21 15:40:00,108.42,108.69,108.42,108.6,13865.0,87.8315,88.0502,87.8315,87.9773,13865.0
2015-09-21 15:50:00,108.6,108.8,108.48,108.8,39777.0,87.9773,88.1394,87.8801,88.1394,39777.0
2015-09-22 09:30:00,106.94,107.42,106.65,106.98,29995.0,86.6326,87.0214,86.3976,86.665,29995.0
2015-09-22 09:40:00,107.04,107.34,106.91,107.25,7353.0,86.7136,86.9566,86.6083,86.8837,7353.0
2015-09-22 09:50:00,107.07,107.65,107.03,107.39,24460.0,86.7379,87.2077,86.7055,86.9971,24460.0
2015-09-22 10:00:00,107.4,107.48,107.17,107.27,10743.0,87.0052,87.07,86.8189,86.8999,10743.0
2015-09-22 10:10:00,107.23,107.23,106.91,106.91,10982.0,86.8675,86.8675,86.6083,86.6083,10982.0
2015-09-22 10:20:00,106.91,106.93,106.62,106.73,7088.0,86.6083,86.6245,86.3733,86.4624,7088.0
2015-09-22 10:30:00,106.7,106.7,106.29,106.32,8415.0,86.4381,86.4381,86.106,86.1303,8415.0
2015-09-22 10:40:00,106.29,106.34,106.17,106.34,11140.0,86.106,86.1465,86.0088,86.1465,11140.0
2015-09-22 10:50:00,106.33,106.53,106.27,106.45,6091.0,86.1384,86.3004,86.0898,86.2356,6091.0
2015-09-22 11:00:00,106.45,106.63,106.4,106.47,4802.0,86.2356,86.3814,86.1951,86.2518,4802.0
2015-09-22 11:10:00,106.47,106.7,106.4,106.51,8614.0,86.2518,86.4381,86.1951,86.2842,8614.0
2015-09-22 11:20:00,106.53,106.59,106.31,106.32,5623.0,86.3004,86.349,86.1222,86.1303,5623.0
2015-09-22 11:30:00,106.29,106.46,106.23,106.26,13154.0,86.106,86.2437,86.0574,86.0817,13154.0
2015-09-22 11:40:00,106.28,106.46,106.18,106.42,6122.0,86.0979,86.2437,86.0169,86.2113,6122.0
2015-09-22 11:50:00,106.41,106.55,106.39,106.4,6100.0,86.2032,86.3166,86.187,86.1951,6100.0
2015-09-22 12:00:00,106.3,106.69,106.16,106.66,7495.0,86.1141,86.43,86.0007,86.4057,7495.0
2015-09-22 12:10:00,106.67,106.71,106.47,106.56,18491.0,86.4138,86.4462,86.2518,86.3247,18491.0
2015-09-22 12:20:00,106.56,106.62,106.32,106.42,11849.0,86.3247,86.3733,86.1303,86.2113,11849.0
2015-09-22 12:30:00,106.4,106.46,106.23,106.46,9288.0,86.1951,86.2437,86.0574,86.2437,9288.0
2015-09-22 12:40:00,106.44,106.46,106.14,106.15,6620.0,86.2275,86.2437,85.9845,85.9926,6620.0
2015-09-22 12:50:00,106.11,106.16,105.84,106.07,130336.0,85.9602,86.0007,85.7414,85.9278,130336.0
2015-09-22 13:00:00,106.04,106.42,106.04,106.18,14850.0,85.9035,86.2113,85.9035,86.0169,14850.0
2015-09-22 13:10:00,106.19,106.39,106.19,106.35,15177.0,86.025,86.187,86.025,86.1546,15177.0
2015-09-22 13:20:00,106.31,106.34,106.14,106.25,35165.0,86.1222,86.1465,85.9845,86.0736,35165.0
2015-09-22 13:30:00,106.22,106.42,106.22,106.38,10916.0,86.0493,86.2113,86.0493,86.1789,10916.0
2015-09-22 13:40:00,106.4,106.65,106.36,106.45,11292.0,86.1951,86.3976,86.1627,86.2356,11292.0
2015-09-22 13:50:00,106.44,106.71,106.39,106.66,15632.0,86.2275,86.4462,86.187,86.4057,15632.0
2015-09-22 14:00:00,106.66,106.78,106.52,106.56,9956.0,86.4057,86.5029,86.2923,86.3247,9956.0
2015-09-22 14:10:00,106.59,106.6,106.42,106.47,15406.0,86.349,86.3571,86.2113,86.2518,15406.0
2015-09-22 14:20:00,106.53,106.69,106.43,106.64,10727.0,86.3004,86.43,86.2194,86.3895,10727.0
2015-09-22 14:30:00,106.65,106.82,106.57,106.78,16512.0,86.3976,86.5353,86.3328,86.5029,16512.0
2015-09-22 14:40:00,106.75,106.86,106.52,106.52,12419.0,86.4786,86.5678,86.2923,86.2923,12419.0
2015-09-22 14:50:00,106.55,106.69,106.43,106.62,27253.0,86.3166,86.43,86.2194,86.3733,27253.0
2015-09-22 15:00:00,106.62,106.85,106.57,106.79,43251.0,86.3733,86.5597,86.3328,86.511,43251.0
2015-09-22 15:10:00,106.8,106.87,106.7,106.81,26754.0,86.5191,86.5759,86.4381,86.5272,26754.0
2015-09-22 15:20:00,106.84,107.23,106.78,107.22,57853.0,86.5516,86.8675,86.5029,86.8594,57853.0
2015-09-22 15:30:00,107.24,107.66,107.24,107.66,69478.0,86.8756,87.2158,86.8756,87.2158,69478.0
2015-09-22 15:40:00,107.71,107.77,107.45,107.53,49514.0,87.2563,87.3049,87.0457,87.1105,49514.0
2015-09-22 15:50:00,107.49,107.7,107.39,107.49,91314.0,87.0781,87.2482,86.9971,87.0781,91314.0
2015-09-23 09:30:00,107.6,107.67,107.1,107.49,28542.0,87.1672,87.2239,86.7622,87.0781,28542.0
2015-09-23 09:40:00,107.39,107.7,107.33,107.57,20440.0,86.9971,87.2482,86.9485,87.1429,20440.0
2015-09-23 09:50:00,107.54,107.75,107.5,107.73,11814.0,87.1186,87.2887,87.0862,87.2725,11814.0
2015-09-23 10:00:00,107.7,107.96,107.63,107.7,21583.0,87.2482,87.4589,87.1915,87.2482,21583.0
2015-09-23 10:10:00,107.66,107.89,107.61,107.82,23938.0,87.2158,87.4022,87.1753,87.3455,23938.0
2015-09-23 10:20:00,107.8,107.9,107.57,107.85,6722.0,87.3293,87.4103,87.1429,87.3698,6722.0
2015-09-23 10:30:00,107.87,107.93,107.72,107.81,16327.0,87.386,87.4346,87.2644,87.3374,16327.0
2015-09-23 10:40:00,107.81,107.91,107.77,107.82,19897.0,87.3374,87.4184,87.3049,87.3455,19897.0
2015-09-23 10:50:00,107.86,108.01,107.65,107.66,13398.0,87.3779,87.4994,87.2077,87.2158,13398.0
2015-09-23 11:00:00,107.66,107.66,107.37,107.46,12871.0,87.2158,87.2158,86.9809,87.0538,12871.0
2015-09-23 11:10:00,107.45,107.45,106.94,107.05,18045.0,87.0457,87.0457,86.6326,86.7217,18045.0
2015-09-23 11:20:00,107.02,107.02,106.76,106.83,7970.0,86.6974,86.6974,86.4867,86.5434,7970.0
2015-09-23 11:30:00,106.85,106.85,106.64,106.77,10162.0,86.5597,86.5597,86.3895,86.4948,10162.0
2015-09-23 11:40:00,106.79,106.79,106.43,106.51,13829.0,86.511,86.511,86.2194,86.2842,13829.0
2015-09-23 11:50:00,106.5,106.58,106.38,106.53,9661.0,86.2761,86.3409,86.1789,86.3004,9661.0
2015-09-23 12:00:00,106.5,106.51,106.29,106.31,8698.0,86.2761,86.2842,86.106,86.1222,8698.0
2015-09-23 12:10:00,106.35,106.48,106.34,106.48,5205.0,86.1546,86.2599,86.1465,86.2599,5205.0
2015-09-23 12:20:00,106.53,106.57,106.33,106.54,10681.0,86.3004,86.3328,86.1384,86.3085,10681.0
2015-09-23 12:30:00,106.55,106.59,106.48,106.52,14233.0,86.3166,86.349,86.2599,86.2923,14233.0
2015-09-23 12:40:00,106.56,106.6,106.52,106.53,14246.0,86.3247,86.3571,86.2923,86.3004,14246.0
2015-09-23 12:50:00,106.53,106.67,106.43,106.49,26596.0,86.3004,86.4138,86.2194,86.268,26596.0
2015-09-23 13:00:00,106.46,106.75,106.45,106.62,24046.0,86.2437,86.4786,86.2356,86.3733,24046.0
2015-09-23 13:10:00,106.62,106.94,106.6,106.69,27666.0,86.3733,86.6326,86.3571,86.43,27666.0
2015-09-23 13:20:00,106.71,106.74,106.38,106.38,15799.0,86.4462,86.4705,86.1789,86.1789,15799.0
2015-09-23 13:30:00,106.42,106.72,106.38,106.7,12499.0,86.2113,86.4543,86.1789,86.4381,12499.0
2015-09-23 13:40:00,106.68,107.08,106.67,106.99,11933.0,86.4219,86.746,86.4138,86.6731,11933.0
2015-09-23 13:50:00,106.96,106.99,106.84,106.97,5605.0,86.6488,86.6731,86.5516,86.6569,5605.0
2015-09-23 14:00:00,106.97,107.09,106.93,107.06,25010.0,86.6569,86.7541,86.6245,86.7298,25010.0
2015-09-23 14:10:00,107.07,107.15,106.97,106.97,3498.0,86.7379,86.8027,86.6569,86.6569,3498.0
2015-09-23 14:20:00,107.0,107.02,106.86,106.91,6873.0,86.6812,86.6974,86.5678,86.6083,6873.0
2015-09-23 14:30:00,106.9,107.01,106.71,106.81,29845.0,86.6002,86.6893,86.4462,86.5272,29845.0
2015-09-23 14:40:00,106.77,106.82,106.69,106.82,19909.0,86.4948,86.5353,86.43,86.5353,19909.0
2015-09-23 14:50:00,106.83,106.87,106.7,106.86,6932.0,86.5434,86.5759,86.4381,86.5678,6932.0
2015-09-23 15:00:00,106.86,106.89,106.73,106.8,22602.0,86.5678,86.5921,86.4624,86.5191,22602.0
2015-09-23 15:10:00,106.88,106.88,106.69,106.82,22736.0,86.584,86.584,86.43,86.5353,22736.0
2015-09-23 15:20:00,106.82,106.83,106.64,106.8,17646.0,86.5353,86.5434,86.3895,86.5191,17646.0
2015-09-23 15:30:00,106.8,106.83,106.63,106.78,21426.0,86.5191,86.5434,86.3814,86.5029,21426.0
2015-09-23 15:40:00,106.78,106.92,106.73,106.9,23973.0,86.5029,86.6164,86.4624,86.6002,23973.0
2015-09-23 15:50:00,106.94,107.04,106.86,106.92,114599.0,86.6326,86.7136,86.5678,86.6164,114599.0
2015-09-24 09:30:00,105.7,106.21,105.44,105.88,23959.0,85.628,86.0412,85.4174,85.7739,23959.0
2015-09-24 09:40:00,105.86,105.86,105.37,105.63,80809.0,85.7576,85.7576,85.3607,85.5713,80809.0
2015-09-24 09:50:00,105.63,106.32,105.56,106.32,38653.0,85.5713,86.1303,85.5146,86.1303,38653.0
2015-09-24 10:00:00,106.31,106.73,106.29,106.44,90769.0,86.1222,86.4624,86.106,86.2275,90769.0
2015-09-24 10:10:00,106.48,106.53,106.01,106.06,9470.0,86.2599,86.3004,85.8792,85.9197,9470.0
2015-09-24 10:20:00,106.09,106.13,105.67,105.74,11436.0,85.944,85.9764,85.6037,85.6604,11436.0
2015-09-24 10:30:00,105.71,105.98,105.71,105.89,14734.0,85.6361,85.8549,85.6361,85.782,14734.0
2015-09-24 10:40:00,105.87,106.04,105.65,105.97,13168.0,85.7657,85.9035,85.5875,85.8468,13168.0
2015-09-24 10:50:00,105.99,106.12,105.95,105.96,8566.0,85.863,85.9683,85.8306,85.8387,8566.0
2015-09-24 11:00:00,105.95,106.05,105.8,106.05,12646.0,85.8306,85.9116,85.709,85.9116,12646.0
2015-09-24 11:10:00,106.09,106.28,105.98,106.27,7428.0,85.944,86.0979,85.8549,86.0898,7428.0
2015-09-24 11:20:00,106.32,106.32,106.1,106.11,6223.0,86.1303,86.1303,85.9521,85.9602,6223.0
2015-09-24 11:30:00,106.16,106.36,106.14,106.35,7688.0,86.0007,86.1627,85.9845,86.1546,7688.0
2015-09-24 11:40:00,106.33,106.37,106.14,106.18,23550.0,86.1384,86.1708,85.9845,86.0169,23550.0
2015-09-24 11:50:00,106.22,106.6,106.22,106.6,36280.0,86.0493,86.3571,86.0493,86.3571,36280.0
2015-09-24 12:00:00,106.6,106.83,106.56,106.57,28016.0,86.3571,86.5434,86.3247,86.3328,28016.0
2015-09-24 12:10:00,106.56,106.6,106.32,106.32,26370.0,86.3247,86.3571,86.1303,86.1303,26370.0
2015-09-24 12:20:00,106.32,106.53,106.31,106.43,4958.0,86.1303,86.3004,86.1222,86.2194,4958.0
2015-09-24 12:30:00,106.45,106.76,106.45,106.59,3900.0,86.2356,86.4867,86.2356,86.349,3900.0
2015-09-24 12:40:00,106.64,106.67,106.37,106.41,7800.0,86.3895,86.4138,86.1708,86.2032,7800.0
2015-09-24 12:50:00,106.4,106.49,106.35,106.42,52886.0,86.1951,86.268,86.1546,86.2113,52886.0
2015-09-24 13:00:00,106.42,106.45,106.08,106.3,113076.0,86.2113,86.2356,85.9359,86.1141,113076.0
2015-09-24 13:10:00,106.34,106.52,106.29,106.35,11369.0,86.1465,86.2923,86.106,86.1546,11369.0
2015-09-24 13:20:00,106.3,106.31,106.17,106.29,6738.0,86.1141,86.1222,86.0088,86.106,6738.0
2015-09-24 13:30:00,106.32,106.45,106.12,106.42,10001.0,86.1303,86.2356,85.9683,86.2113,10001.0
2015-09-24 13:40:00,106.41,106.78,106.32,106.71,11116.0,86.2032,86.5029,86.1303,86.4462,11116.0
2015-09-24 13:50:00,106.74,106.76,106.57,106.59,10268.0,86.4705,86.4867,86.3328,86.349,10268.0
2015-09-24 14:00:00,106.58,106.68,106.49,106.65,10993.0,86.3409,86.4219,86.268,86.3976,10993.0
2015-09-24 14:10:00,106.64,106.72,106.57,106.67,12905.0,86.3895,86.4543,86.3328,86.4138,12905.0
2015-09-24 14:20:00,106.7,106.81,106.64,106.71,21643.0,86.4381,86.5272,86.3895,86.4462,21643.0
2015-09-24 14:30:00,106.71,106.76,106.59,106.76,9106.0,86.4462,86.4867,86.349,86.4867,9106.0
2015-09-24 14:40:00,106.78,107.17,106.62,107.11,15546.0,86.5029,86.8189,86.3733,86.7703,15546.0
2015-09-24 14:50:00,107.11,107.19,106.88,107.07,24774.0,86.7703,86.8351,86.584,86.7379,24774.0
2015-09-24 15:00:00,107.03,107.09,106.57,106.65,19290.0,86.7055,86.7541,86.3328,86.3976,19290.0
2015-09-24 15:10:00,106.63,106.94,106.53,106.94,13493.0,86.3814,86.6326,86.3004,86.6326,13493.0
2015-09-24 15:20:00,106.95,107.1,106.9,107.03,19083.0,86.6407,86.7622,86.6002,86.7055,19083.0
2015-09-24 15:30:00,107.0,107.12,106.75,106.85,21899.0,86.6812,86.7784,86.4786,86.5597,21899.0
2015-09-24 15:40:00,106.85,107.08,106.85,107.02,33258.0,86.5597,86.746,86.5597,86.6974,33258.0
2015-09-24 15:50:00,107.0,107.04,106.72,106.94,85656.0,86.6812,86.7136,86.4543,86.6326,85656.0
2015-09-25 09:30:00,108.1,108.55,107.98,108.08,70456.0,87.5723,87.9368,87.4751,87.5561,70456.0
2015-09-25 09:40:00,107.9,108.24,107.8,108.24,7569.0,87.4103,87.6857,87.3293,87.6857,7569.0
2015-09-25 09:50:00,108.26,108.37,108.07,108.31,16996.0,87.7019,87.791,87.548,87.7424,16996.0
2015-09-25 10:00:00,108.17,108.17,107.85,108.02,36984.0,87.629,87.629,87.3698,87.5075,36984.0
2015-09-25 10:10:00,108.0,108.07,107.88,108.0,23371.0,87.4913,87.548,87.3941,87.4913,23371.0
2015-09-25 10:20:00,108.1,108.15,107.86,108.05,10928.0,87.5723,87.6128,87.3779,87.5318,10928.0
2015-09-25 10:30:00,108.05,108.18,107.88,108.12,12800.0,87.5318,87.6371,87.3941,87.5885,12800.0
2015-09-25 10:40:00,108.14,108.14,107.91,107.99,21823.0,87.6047,87.6047,87.4184,87.4832,21823.0
2015-09-25 10:50:00,108.01,108.21,107.96,108.19,20249.0,87.4994,87.6614,87.4589,87.6452,20249.0
2015-09-25 11:00:00,108.19,108.24,108.0,108.05,11204.0,87.6452,87.6857,87.4913,87.5318,11204.0
2015-09-25 11:10:00,108.07,108.18,108.01,108.01,8252.0,87.548,87.6371,87.4994,87.4994,8252.0
2015-09-25 11:20:00,107.97,108.13,107.93,108.06,8896.0,87.467,87.5966,87.4346,87.5399,8896.0
2015-09-25 11:30:00,108.02,108.1,107.95,107.98,7939.0,87.5075,87.5723,87.4508,87.4751,7939.0
2015-09-25 11:40:00,107.95,108.19,107.95,108.12,6130.0,87.4508,87.6452,87.4508,87.5885,6130.0
2015-09-25 11:50:00,108.11,108.25,108.09,108.17,5487.0,87.5804,87.6938,87.5642,87.629,5487.0
2015-09-25 12:00:00,108.19,108.22,108.06,108.08,6949.0,87.6452,87.6695,87.5399,87.5561,6949.0
2015-09-25 12:10:00,108.09,108.23,107.92,107.95,5233.0,87.5642,87.6776,87.4265,87.4508,5233.0
2015-09-25 12:20:00,107.95,108.08,107.94,108.03,3853.0,87.4508,87.5561,87.4427,87.5156,3853.0
2015-09-25 12:30:00,108.07,108.12,107.94,108.03,7638.0,87.548,87.5885,87.4427,87.5156,7638.0
2015-09-25 12:40:00,108.03,108.3,108.03,108.22,4078.0,87.5156,87.7343,87.5156,87.6695,4078.0
2015-09-25 12:50:00,108.1,108.31,108.08,108.24,2829.0,87.5723,87.7424,87.5561,87.6857,2829.0
2015-09-25 13:00:00,108.26,108.48,108.23,108.47,9303.0,87.7019,87.8801,87.6776,87.872,9303.0
2015-09-25 13:10:00,108.44,108.53,108.41,108.43,3670.0,87.8477,87.9206,87.8234,87.8396,3670.0
2015-09-25 13:20:00,108.45,108.46,108.32,108.37,8877.0,87.8558,87.8639,87.7505,87.791,8877.0
2015-09-25 13:30:00,108.35,108.48,108.33,108.44,7340.0,87.7748,87.8801,87.7586,87.8477,7340.0
2015-09-25 13:40:00,108.46,108.51,108.3,108.51,9839.0,87.8639,87.9044,87.7343,87.9044,9839.0
2015-09-25 13:50:00,108.51,108.59,108.44,108.52,5597.0,87.9044,87.9692,87.8477,87.9125,5597.0
2015-09-25 14:00:00,108.54,108.7,108.52,108.63,7654.0,87.9287,88.0583,87.9125,88.0016,7654.0
2015-09-25 14:10:00,108.6,108.61,108.29,108.29,8430.0,87.9773,87.9854,87.7262,87.7262,8430.0
2015-09-25 14:20:00,108.24,108.28,108.01,108.06,9055.0,87.6857,87.7181,87.4994,87.5399,9055.0
2015-09-25 14:30:00,108.04,108.08,107.81,107.94,13384.0,87.5237,87.5561,87.3374,87.4427,13384.0
2015-09-25 14:40:00,107.91,107.95,107.46,107.47,15196.0,87.4184,87.4508,87.0538,87.0619,15196.0
2015-09-25 14:50:00,107.48,107.93,107.43,107.83,18991.0,87.07,87.4346,87.0295,87.3536,18991.0
2015-09-25 15:00:00,107.84,107.84,107.38,107.42,18065.0,87.3617,87.3617,86.989,87.0214,18065.0
2015-09-25 15:10:00,107.42,107.64,107.33,107.53,27773.0,87.0214,87.1996,86.9485,87.1105,27773.0
2015-09-25 15:20:00,107.52,107.94,107.48,107.81,36773.0,87.1024,87.4427,87.07,87.3374,36773.0
2015-09-25 15:30:00,107.77,108.0,107.7,107.81,20282.0,87.3049,87.4913,87.2482,87.3374,20282.0
2015-09-25 15:40:00,107.83,108.19,107.7,108.06,30003.0,87.3536,87.6452,87.2482,87.5399,30003.0
2015-09-25 15:50:00,108.08,108.17,107.88,108.05,64372.0,87.5561,87.629,87.3941,87.5318,64372.0
2015-09-28 09:30:00,107.01,108.5,106.57,106.79,41391.0,86.6893,87.8963,86.3328,86.511,41391.0
2015-09-28 09:40:00,106.73,106.8,106.15,106.15,37553.0,86.4624,86.5191,85.9926,85.9926,37553.0
2015-09-28 09:50:00,106.2,106.31,105.89,105.95,29578.0,86.0331,86.1222,85.782,85.8306,29578.0
2015-09-28 10:00:00,105.94,106.05,105.46,105.52,42090.0,85.8225,85.9116,85.4336,85.4822,42090.0
2015-09-28 10:10:00,105.46,105.56,105.2,105.24,25538.0,85.4336,85.5146,85.223,85.2554,25538.0
2015-09-28 10:20:00,105.21,105.47,105.14,105.45,49263.0,85.2311,85.4417,85.1744,85.4255,49263.0
2015-09-28 10:30:00,105.44,105.58,105.27,105.31,38128.0,85.4174,85.5308,85.2797,85.3121,38128.0
2015-09-28 10:40:00,105.3,105.51,105.1,105.26,30227.0,85.304,85.4741,85.142,85.2716,30227.0
2015-09-28 10:50:00,105.2,105.35,105.0,105.23,28249.0,85.223,85.3445,85.061,85.2473,28249.0
2015-09-28 11:00:00,105.27,105.41,105.18,105.26,29515.0,85.2797,85.3931,85.2068,85.2716,29515.0
2015-09-28 11:10:00,105.25,105.28,105.03,105.05,17206.0,85.2635,85.2878,85.0853,85.1015,17206.0
2015-09-28 11:20:00,105.06,105.13,104.67,104.7,83112.0,85.1096,85.1663,84.7936,84.8179,83112.0
2015-09-28 11:30:00,104.7,104.79,104.39,104.51,77717.0,84.8179,84.8908,84.5668,84.664,77717.0
2015-09-28 11:40:00,104.51,104.64,104.3,104.33,24712.0,84.664,84.7693,84.4939,84.5182,24712.0
2015-09-28 11:50:00,104.37,104.37,104.15,104.31,41975.0,84.5506,84.5506,84.3724,84.502,41975.0
2015-09-28 12:00:00,104.27,104.51,104.27,104.49,44652.0,84.4696,84.664,84.4696,84.6478,44652.0
2015-09-28 12:10:00,104.5,104.52,104.12,104.13,70844.0,84.6559,84.6721,84.3481,84.3562,70844.0
2015-09-28 12:20:00,104.09,104.24,103.95,104.16,16277.0,84.3238,84.4453,84.2103,84.3805,16277.0
2015-09-28 12:30:00,104.09,104.09,103.76,103.81,22262.0,84.3238,84.3238,84.0564,84.0969,22262.0
2015-09-28 12:40:00,103.77,103.82,103.58,103.62,26277.0,84.0645,84.105,83.9106,83.943,26277.0
2015-09-28 12:50:00,103.64,103.89,103.53,103.71,84046.0,83.9592,84.1617,83.8701,84.0159,84046.0
2015-09-28 13:00:00,103.71,104.16,103.7,104.13,26946.0,84.0159,84.3805,84.0078,84.3562,26946.0
2015-09-28 13:10:00,104.08,104.08,103.72,103.88,20998.0,84.3157,84.3157,84.024,84.1536,20998.0
2015-09-28 13:20:00,103.86,104.01,103.84,103.99,13606.0,84.1374,84.259,84.1212,84.2428,13606.0
2015-09-28 13:30:00,104.02,104.24,103.97,104.2,8432.0,84.2671,84.4453,84.2266,84.4129,8432.0
2015-09-28 13:40:00,104.11,104.24,103.93,103.93,19658.0,84.34,84.4453,84.1941,84.1941,19658.0
2015-09-28 13:50:00,103.93,103.98,103.7,103.78,16807.0,84.1941,84.2347,84.0078,84.0726,16807.0
2015-09-28 14:00:00,103.76,103.81,103.44,103.69,57708.0,84.0564,84.0969,83.7972,83.9997,57708.0
2015-09-28 14:10:00,103.7,103.76,103.45,103.5,37088.0,84.0078,84.0564,83.8053,83.8458,37088.0
2015-09-28 14:20:00,103.47,103.8,103.45,103.77,42679.0,83.8215,84.0888,83.8053,84.0645,42679.0
2015-09-28 14:30:00,103.75,104.03,103.67,104.03,33108.0,84.0483,84.2752,83.9835,84.2752,33108.0
2015-09-28 14:40:00,104.01,104.11,103.74,103.87,39024.0,84.259,84.34,84.0402,84.1455,39024.0
2015-09-28 14:50:00,103.85,103.98,103.76,103.93,59486.0,84.1293,84.2347,84.0564,84.1941,59486.0
2015-09-28 15:00:00,103.9,103.93,103.68,103.68,56543.0,84.1698,84.1941,83.9916,83.9916,56543.0
2015-09-28 15:10:00,103.68,103.96,103.63,103.95,59335.0,83.9916,84.2184,83.9511,84.2103,59335.0
2015-09-28 15:20:00,103.96,104.0,103.73,103.86,64576.0,84.2184,84.2509,84.0321,84.1374,64576.0
2015-09-28 15:30:00,103.86,104.16,103.82,104.0,43446.0,84.1374,84.3805,84.105,84.2509,43446.0
2015-09-28 15:40:00,104.0,104.18,103.95,104.07,52272.0,84.2509,84.3967,84.2103,84.3076,52272.0
2015-09-28 15:50:00,104.07,104.14,103.76,103.82,130158.0,84.3076,84.3643,84.0564,84.105,130158.0
2015-09-29 09:30:00,104.38,104.39,103.51,103.57,60443.0,84.5587,84.5668,83.8539,83.9025,60443.0
2015-09-29 09:40:00,103.56,103.76,103.43,103.51,60895.0,83.8944,84.0564,83.7891,83.8539,60895.0
2015-09-29 09:50:00,103.54,104.22,103.54,104.0,22654.0,83.8782,84.4291,83.8782,84.2509,22654.0
2015-09-29 10:00:00,104.07,104.37,103.78,103.81,22086.0,84.3076,84.5506,84.0726,84.0969,22086.0
2015-09-29 10:10:00,103.85,104.3,103.81,104.3,20716.0,84.1293,84.4939,84.0969,84.4939,20716.0
2015-09-29 10:20:00,104.28,105.0,104.08,104.96,74982.0,84.4777,85.061,84.3157,85.0286,74982.0
2015-09-29 10:30:00,104.93,105.09,104.76,104.84,7121.0,85.0043,85.1339,84.8665,84.9313,7121.0
2015-09-29 10:40:00,104.74,104.83,104.53,104.66,51873.0,84.8503,84.9232,84.6802,84.7855,51873.0
2015-09-29 10:50:00,104.63,104.91,104.55,104.82,43693.0,84.7612,84.988,84.6964,84.9151,43693.0
2015-09-29 11:00:00,104.88,105.02,104.72,104.84,13936.0,84.9637,85.0772,84.8341,84.9313,13936.0
2015-09-29 11:10:00,104.81,104.85,104.66,104.7,27995.0,84.907,84.9394,84.7855,84.8179,27995.0
2015-09-29 11:20:00,104.69,105.02,104.66,104.98,23806.0,84.8098,85.0772,84.7855,85.0448,23806.0
2015-09-29 11:30:00,105.0,105.06,104.81,105.03,27775.0,85.061,85.1096,84.907,85.0853,27775.0
2015-09-29 11:40:00,105.03,105.16,104.81,105.03,10671.0,85.0853,85.1906,84.907,85.0853,10671.0
2015-09-29 11:50:00,105.05,105.23,104.95,105.08,12933.0,85.1015,85.2473,85.0205,85.1258,12933.0
2015-09-29 12:00:00,105.02,105.08,104.85,104.9,8853.0,85.0772,85.1258,84.9394,84.9799,8853.0
2015-09-29 12:10:00,104.86,105.17,104.68,104.92,39477.0,84.9475,85.1987,84.8017,84.9962,39477.0
2015-09-29 12:20:00,104.92,105.28,104.85,105.21,11008.0,84.9962,85.2878,84.9394,85.2311,11008.0
2015-09-29 12:30:00,105.23,105.35,105.16,105.21,21716.0,85.2473,85.3445,85.1906,85.2311,21716.0
2015-09-29 12:40:00,105.19,105.33,105.09,105.21,8755.0,85.2149,85.3283,85.1339,85.2311,8755.0
2015-09-29 12:50:00,105.23,105.23,105.01,105.04,16773.0,85.2473,85.2473,85.0691,85.0934,16773.0
2015-09-29 13:00:00,105.05,105.35,105.0,105.35,24691.0,85.1015,85.3445,85.061,85.3445,24691.0
2015-09-29 13:10:00,105.32,105.51,105.26,105.44,18096.0,85.3202,85.4741,85.2716,85.4174,18096.0
2015-09-29 13:20:00,105.43,105.75,105.42,105.65,39885.0,85.4093,85.6685,85.4012,85.5875,39885.0
2015-09-29 13:30:00,105.67,105.82,105.65,105.77,16542.0,85.6037,85.7252,85.5875,85.6847,16542.0
2015-09-29 13:40:00,105.83,106.02,105.79,105.82,10791.0,85.7333,85.8873,85.7009,85.7252,10791.0
2015-09-29 13:50:00,105.81,105.81,105.64,105.7,9011.0,85.7171,85.7171,85.5794,85.628,9011.0
2015-09-29 14:00:00,105.72,105.72,105.61,105.68,38037.0,85.6442,85.6442,85.5551,85.6118,38037.0
2015-09-29 14:10:00,105.71,105.91,105.64,105.83,22509.0,85.6361,85.7982,85.5794,85.7333,22509.0
2015-09-29 14:20:00,105.84,106.11,105.78,106.01,16898.0,85.7414,85.9602,85.6928,85.8792,16898.0
2015-09-29 14:30:00,105.98,106.01,105.79,105.98,20320.0,85.8549,85.8792,85.7009,85.8549,20320.0
2015-09-29 14:40:00,105.97,106.04,105.83,105.83,35853.0,85.8468,85.9035,85.7333,85.7333,35853.0
2015-09-29 14:50:00,105.83,106.05,105.82,105.91,48737.0,85.7333,85.9116,85.7252,85.7982,48737.0
2015-09-29 15:00:00,105.89,106.05,105.76,105.92,50078.0,85.782,85.9116,85.6766,85.8063,50078.0
2015-09-29 15:10:00,105.89,106.05,105.65,105.69,39825.0,85.782,85.9116,85.5875,85.6199,39825.0
2015-09-29 15:20:00,105.66,105.68,105.44,105.58,65155.0,85.5956,85.6118,85.4174,85.5308,65155.0
2015-09-29 15:30:00,105.62,106.08,105.53,105.94,55933.0,85.5632,85.9359,85.4903,85.8225,55933.0
2015-09-29 15:40:00,105.96,106.52,105.79,106.52,92366.0,85.8387,86.2923,85.7009,86.2923,92366.0
2015-09-29 15:50:00,106.5,106.73,106.42,106.47,147637.0,86.2761,86.4624,86.2113,86.2518,147637.0
2015-09-30 09:30:00,107.65,108.32,107.1,108.32,57466.0,87.2077,87.7505,86.7622,87.7505,57466.0
2015-09-30 09:40:00,108.36,108.58,107.99,108.33,55464.0,87.7829,87.9611,87.4832,87.7586,55464.0
2015-09-30 09:50:00,108.38,108.65,108.23,108.31,48003.0,87.7991,88.0178,87.6776,87.7424,48003.0
2015-09-30 10:00:00,108.35,108.58,107.99,108.58,44133.0,87.7748,87.9611,87.4832,87.9611,44133.0
2015-09-30 10:10:00,108.6,108.64,108.32,108.49,24101.0,87.9773,88.0097,87.7505,87.8882,24101.0
2015-09-30 10:20:00,108.58,108.73,108.53,108.67,13738.0,87.9611,88.0826,87.9206,88.034,13738.0
2015-09-30 10:30:00,108.62,108.75,108.36,108.74,24111.0,87.9935,88.0988,87.7829,88.0907,24111.0
2015-09-30 10:40:00,108.74,108.86,108.7,108.8,14165.0,88.0907,88.188,88.0583,88.1394,14165.0
2015-09-30 10:50:00,108.79,108.9,108.41,108.47,15966.0,88.1313,88.2204,87.8234,87.872,15966.0
2015-09-30 11:00:00,108.5,108.5,108.21,108.35,13590.0,87.8963,87.8963,87.6614,87.7748,13590.0
2015-09-30 11:10:00,108.36,108.67,108.35,108.57,27592.0,87.7829,88.034,87.7748,87.953,27592.0
2015-09-30 11:20:00,108.55,108.59,108.42,108.52,12734.0,87.9368,87.9692,87.8315,87.9125,12734.0
2015-09-30 11:30:00,108.49,108.53,108.25,108.25,11820.0,87.8882,87.9206,87.6938,87.6938,11820.0
2015-09-30 11:40:00,108.29,108.29,108.0,108.08,17272.0,87.7262,87.7262,87.4913,87.5561,17272.0
2015-09-30 11:50:00,108.08,108.09,107.88,108.06,15503.0,87.5561,87.5642,87.3941,87.5399,15503.0
2015-09-30 12:00:00,108.07,108.07,107.61,107.72,14157.0,87.548,87.548,87.1753,87.2644,14157.0
2015-09-30 12:10:00,107.68,107.78,107.62,107.67,13545.0,87.232,87.313,87.1834,87.2239,13545.0
2015-09-30 12:20:00,107.67,107.77,107.48,107.77,10707.0,87.2239,87.3049,87.07,87.3049,10707.0
2015-09-30 12:30:00,107.75,107.81,107.55,107.55,12113.0,87.2887,87.3374,87.1267,87.1267,12113.0
2015-09-30 12:40:00,107.51,107.66,107.36,107.39,20476.0,87.0943,87.2158,86.9728,86.9971,20476.0
2015-09-30 12:50:00,107.44,107.7,107.41,107.68,19294.0,87.0376,87.2482,87.0133,87.232,19294.0
2015-09-30 13:00:00,107.7,107.86,107.68,107.78,18490.0,87.2482,87.3779,87.232,87.313,18490.0
2015-09-30 13:10:00,107.76,108.21,107.76,108.12,19946.0,87.2968,87.6614,87.2968,87.5885,19946.0
2015-09-30 13:20:00,108.14,108.14,107.83,107.92,17759.0,87.6047,87.6047,87.3536,87.4265,17759.0
2015-09-30 13:30:00,107.93,108.05,107.76,107.97,25594.0,87.4346,87.5318,87.2968,87.467,25594.0
2015-09-30 13:40:00,107.97,108.48,107.97,108.48,47305.0,87.467,87.8801,87.467,87.8801,47305.0
2015-09-30 13:50:00,108.5,108.8,108.47,108.68,18698.0,87.8963,88.1394,87.872,88.0421,18698.0
2015-09-30 14:00:00,108.67,108.67,108.47,108.51,27632.0,88.034,88.034,87.872,87.9044,27632.0
2015-09-30 14:10:00,108.5,108.7,108.5,108.7,18867.0,87.8963,88.0583,87.8963,88.0583,18867.0
2015-09-30 14:20:00,108.7,108.95,108.67,108.94,24629.0,88.0583,88.2609,88.034,88.2528,24629.0
2015-09-30 14:30:00,108.94,108.97,108.74,108.79,38261.0,88.2528,88.2771,88.0907,88.1313,38261.0
2015-09-30 14:40:00,108.79,109.01,108.76,109.0,19973.0,88.1313,88.3095,88.107,88.3014,19973.0
2015-09-30 14:50:00,108.97,109.12,108.89,109.08,19344.0,88.2771,88.3986,88.2123,88.3662,19344.0
2015-09-30 15:00:00,109.06,109.13,108.73,108.83,30542.0,88.35,88.4067,88.0826,88.1637,30542.0
2015-09-30 15:10:00,108.83,108.9,108.71,108.9,27006.0,88.1637,88.2204,88.0664,88.2204,27006.0
2015-09-30 15:20:00,108.87,109.11,108.77,109.09,49477.0,88.1961,88.3905,88.1151,88.3743,49477.0
2015-09-30 15:30:00,109.1,109.25,109.0,109.03,59220.0,88.3824,88.5039,88.3014,88.3257,59220.0
2015-09-30 15:40:00,109.01,109.3,109.01,109.18,58336.0,88.3095,88.5444,88.3095,88.4472,58336.0
2015-09-30 15:50:00,109.19,109.28,109.02,109.11,125429.0,88.4553,88.5282,88.3176,88.3905,125429.0
2015-10-01 09:30:00,109.06,109.4,108.89,108.93,23157.0,88.35,88.6254,88.2123,88.2447,23157.0
2015-10-01 09:40:00,109.01,109.2,108.74,109.09,14255.0,88.3095,88.4634,88.0907,88.3743,14255.0
2015-10-01 09:50:00,109.09,109.49,109.07,109.16,23183.0,88.3743,88.6983,88.3581,88.431,23183.0
2015-10-01 10:00:00,109.11,109.23,108.47,108.75,38470.0,88.3905,88.4877,87.872,88.0988,38470.0
2015-10-01 10:10:00,108.79,109.31,108.51,109.03,51936.0,88.1313,88.5525,87.9044,88.3257,51936.0
2015-10-01 10:20:00,109.02,109.32,108.9,109.28,23774.0,88.3176,88.5606,88.2204,88.5282,23774.0
2015-10-01 10:30:00,109.24,109.36,108.95,109.1,22465.0,88.4958,88.593,88.2609,88.3824,22465.0
2015-10-01 10:40:00,109.06,109.15,108.79,108.84,32499.0,88.35,88.4229,88.1313,88.1718,32499.0
2015-10-01 10:50:00,108.81,108.91,108.27,108.4,46488.0,88.1475,88.2285,87.71,87.8153,46488.0
2015-10-01 11:00:00,108.47,108.49,108.19,108.33,24704.0,87.872,87.8882,87.6452,87.7586,24704.0
2015-10-01 11:10:00,108.31,108.52,108.03,108.03,30482.0,87.7424,87.9125,87.5156,87.5156,30482.0
2015-10-01 11:20:00,108.05,108.48,107.99,108.42,31145.0,87.5318,87.8801,87.4832,87.8315,31145.0
2015-10-01 11:30:00,108.43,108.57,108.21,108.39,28358.0,87.8396,87.953,87.6614,87.8072,28358.0
2015-10-01 11:40:00,108.37,108.39,108.01,108.26,16712.0,87.791,87.8072,87.4994,87.7019,16712.0
2015-10-01 11:50:00,108.29,108.4,107.84,108.01,38545.0,87.7262,87.8153,87.3617,87.4994,38545.0
2015-10-01 12:00:00,107.98,107.98,107.58,107.65,15546.0,87.4751,87.4751,87.151,87.2077,15546.0
2015-10-01 12:10:00,107.66,108.13,107.59,107.96,52728.0,87.2158,87.5966,87.1591,87.4589,52728.0
2015-10-01 12:20:00,107.91,108.05,107.87,107.96,23942.0,87.4184,87.5318,87.386,87.4589,23942.0
2015-10-01 12:30:00,108.02,108.26,107.96,108.19,14122.0,87.5075,87.7019,87.4589,87.6452,14122.0
2015-10-01 12:40:00,108.16,108.22,108.08,108.09,18503.0,87.6209,87.6695,87.5561,87.5642,18503.0
2015-10-01 12:50:00,108.11,108.16,107.99,108.12,16258.0,87.5804,87.6209,87.4832,87.5885,16258.0
2015-10-01 13:00:00,108.12,108.12,107.81,107.93,8972.0,87.5885,87.5885,87.3374,87.4346,8972.0
2015-10-01 13:10:00,107.93,108.15,107.83,108.01,10916.0,87.4346,87.6128,87.3536,87.4994,10916.0
2015-10-01 13:20:00,108.0,108.12,107.87,108.02,9776.0,87.4913,87.5885,87.386,87.5075,9776.0
2015-10-01 13:30:00,108.03,108.35,108.03,108.25,10216.0,87.5156,87.7748,87.5156,87.6938,10216.0
2015-10-01 13:40:00,108.29,108.38,108.18,108.38,10144.0,87.7262,87.7991,87.6371,87.7991,10144.0
2015-10-01 13:50:00,108.35,108.65,108.28,108.55,9648.0,87.7748,88.0178,87.7181,87.9368,9648.0
2015-10-01 14:00:00,108.53,108.84,108.46,108.83,15638.0,87.9206,88.1718,87.8639,88.1637,15638.0
2015-10-01 14:10:00,108.8,109.09,108.8,109.05,14075.0,88.1394,88.3743,88.1394,88.3419,14075.0
2015-10-01 14:20:00,109.06,109.07,108.69,108.84,16004.0,88.35,88.3581,88.0502,88.1718,16004.0
2015-10-01 14:30:00,108.85,108.98,108.81,108.97,20134.0,88.1799,88.2852,88.1475,88.2771,20134.0
2015-10-01 14:40:00,108.95,109.14,108.92,108.99,11664.0,88.2609,88.4148,88.2366,88.2933,11664.0
2015-10-01 14:50:00,109.02,109.41,108.99,109.38,17839.0,88.3176,88.6335,88.2933,88.6092,17839.0
2015-10-01 15:00:00,109.41,109.57,109.38,109.47,38878.0,88.6335,88.7631,88.6092,88.6821,38878.0
2015-10-01 15:10:00,109.47,109.72,109.45,109.56,26555.0,88.6821,88.8847,88.6659,88.755,26555.0
2015-10-01 15:20:00,109.58,109.67,109.43,109.46,24524.0,88.7712,88.8441,88.6497,88.674,24524.0
2015-10-01 15:30:00,109.45,109.49,109.05,109.12,30256.0,88.6659,88.6983,88.3419,88.3986,30256.0
2015-10-01 15:40:00,109.09,109.42,109.09,109.4,35578.0,88.3743,88.6416,88.3743,88.6254,35578.0
2015-10-01 15:50:00,109.4,109.68,109.36,109.6,77563.0,88.6254,88.8522,88.593,88.7874,77563.0
2015-10-02 09:30:00,105.82,106.64,105.51,105.99,58051.0,85.7252,86.3895,85.4741,85.863,58051.0
2015-10-02 09:40:00,105.9,106.08,105.48,105.61,15579.0,85.7901,85.9359,85.4498,85.5551,15579.0
2015-10-02 09:50:00,105.59,105.72,105.29,105.72,16727.0,85.5389,85.6442,85.2959,85.6442,16727.0
2015-10-02 10:00:00,105.76,105.76,104.97,105.08,33717.0,85.6766,85.6766,85.0367,85.1258,33717.0
2015-10-02 10:10:00,105.11,105.42,104.96,105.02,45187.0,85.1501,85.4012,85.0286,85.0772,45187.0
2015-10-02 10:20:00,105.05,105.21,104.74,104.76,58972.0,85.1015,85.2311,84.8503,84.8665,58972.0
2015-10-02 10:30:00,104.76,104.89,104.59,104.89,34097.0,84.8665,84.9718,84.7288,84.9718,34097.0
2015-10-02 10:40:00,104.84,105.17,104.8,105.16,20216.0,84.9313,85.1987,84.8989,85.1906,20216.0
2015-10-02 10:50:00,105.2,105.49,105.04,105.48,13300.0,85.223,85.4579,85.0934,85.4498,13300.0
2015-10-02 11:00:00,105.52,105.64,105.33,105.61,13236.0,85.4822,85.5794,85.3283,85.5551,13236.0
2015-10-02 11:10:00,105.57,105.61,105.23,105.43,18351.0,85.5227,85.5551,85.2473,85.4093,18351.0
2015-10-02 11:20:00,105.45,105.78,105.42,105.71,15336.0,85.4255,85.6928,85.4012,85.6361,15336.0
2015-10-02 11:30:00,105.8,106.29,105.8,106.13,52143.0,85.709,86.106,85.709,85.9764,52143.0
2015-10-02 11:40:00,106.08,106.32,106.05,106.21,25541.0,85.9359,86.1303,85.9116,86.0412,25541.0
2015-10-02 11:50:00,106.2,106.59,106.18,106.52,8972.0,86.0331,86.349,86.0169,86.2923,8972.0
2015-10-02 12:00:00,106.54,106.7,106.42,106.63,7243.0,86.3085,86.4381,86.2113,86.3814,7243.0
2015-10-02 12:10:00,106.72,106.95,106.72,106.9,8355.0,86.4543,86.6407,86.4543,86.6002,8355.0
2015-10-02 12:20:00,106.9,107.08,106.78,106.89,7976.0,86.6002,86.746,86.5029,86.5921,7976.0
2015-10-02 12:30:00,106.86,107.28,106.86,107.1,26103.0,86.5678,86.908,86.5678,86.7622,26103.0
2015-10-02 12:40:00,107.11,107.32,107.08,107.31,10520.0,86.7703,86.9404,86.746,86.9323,10520.0
2015-10-02 12:50:00,107.26,107.65,107.24,107.53,69500.0,86.8918,87.2077,86.8756,87.1105,69500.0
2015-10-02 13:00:00,107.57,107.75,107.52,107.73,43394.0,87.1429,87.2887,87.1024,87.2725,43394.0
2015-10-02 13:10:00,107.76,107.88,107.72,107.79,17185.0,87.2968,87.3941,87.2644,87.3211,17185.0
2015-10-02 13:20:00,107.8,107.8,107.65,107.7,20167.0,87.3293,87.3293,87.2077,87.2482,20167.0
2015-10-02 13:30:00,107.75,107.83,107.4,107.41,21444.0,87.2887,87.3536,87.0052,87.0133,21444.0
2015-10-02 13:40:00,107.43,107.59,107.27,107.59,17926.0,87.0295,87.1591,86.8999,87.1591,17926.0
2015-10-02 13:50:00,107.6,107.64,107.42,107.43,14305.0,87.1672,87.1996,87.0214,87.0295,14305.0
2015-10-02 14:00:00,107.48,107.63,107.43,107.55,49504.0,87.07,87.1915,87.0295,87.1267,49504.0
2015-10-02 14:10:00,107.52,107.53,107.41,107.43,14001.0,87.1024,87.1105,87.0133,87.0295,14001.0
2015-10-02 14:20:00,107.45,107.77,107.39,107.7,19540.0,87.0457,87.3049,86.9971,87.2482,19540.0
2015-10-02 14:30:00,107.71,107.77,107.49,107.58,15266.0,87.2563,87.3049,87.0781,87.151,15266.0
2015-10-02 14:40:00,107.63,107.66,107.41,107.49,10660.0,87.1915,87.2158,87.0133,87.0781,10660.0
2015-10-02 14:50:00,107.51,107.6,107.24,107.24,26591.0,87.0943,87.1672,86.8756,86.8756,26591.0
2015-10-02 15:00:00,107.23,107.78,107.23,107.78,18701.0,86.8675,87.313,86.8675,87.313,18701.0
2015-10-02 15:10:00,107.74,108.24,107.73,108.24,25594.0,87.2806,87.6857,87.2725,87.6857,25594.0
2015-10-02 15:20:00,108.22,108.53,108.16,108.5,77723.0,87.6695,87.9206,87.6209,87.8963,77723.0
2015-10-02 15:30:00,108.53,108.73,108.52,108.62,24822.0,87.9206,88.0826,87.9125,87.9935,24822.0
2015-10-02 15:40:00,108.64,108.72,108.45,108.47,75680.0,88.0097,88.0745,87.8558,87.872,75680.0
2015-10-02 15:50:00,108.47,108.6,108.4,108.6,188576.0,87.872,87.9773,87.8153,87.9773,188576.0
2015-10-05 09:30:00,109.88,110.67,107.57,110.59,43601.0,89.0143,89.6543,87.1429,89.5894,43601.0
2015-10-05 09:40:00,110.58,111.26,110.58,111.26,15646.0,89.5813,90.1322,89.5813,90.1322,15646.0
2015-10-05 09:50:00,111.33,111.74,111.29,111.66,33757.0,90.1889,90.5211,90.1565,90.4563,33757.0
2015-10-05 10:00:00,111.67,111.67,111.33,111.55,13005.0,90.4644,90.4644,90.1889,90.3671,13005.0
2015-10-05 10:10:00,111.59,111.85,111.54,111.54,15699.0,90.3995,90.6102,90.359,90.359,15699.0
2015-10-05 10:20:00,111.64,111.77,111.52,111.65,18952.0,90.4401,90.5454,90.3428,90.4482,18952.0
2015-10-05 10:30:00,111.65,111.76,111.6,111.69,16758.0,90.4482,90.5373,90.4076,90.4806,16758.0
2015-10-05 10:40:00,111.7,111.74,111.34,111.49,26081.0,90.4887,90.5211,90.197,90.3185,26081.0
2015-10-05 10:50:00,111.49,111.6,111.35,111.4,15826.0,90.3185,90.4076,90.2051,90.2456,15826.0
2015-10-05 11:00:00,111.37,111.65,111.36,111.62,15001.0,90.2213,90.4482,90.2132,90.4238,15001.0
2015-10-05 11:10:00,111.64,111.72,111.34,111.4,17272.0,90.4401,90.5049,90.197,90.2456,17272.0
2015-10-05 11:20:00,111.39,111.69,111.34,111.45,13644.0,90.2375,90.4806,90.197,90.2861,13644.0
2015-10-05 11:30:00,111.47,111.55,111.19,111.2,13015.0,90.3023,90.3671,90.0755,90.0836,13015.0
2015-10-05 11:40:00,111.21,111.31,111.16,111.31,7233.0,90.0917,90.1727,90.0512,90.1727,7233.0
2015-10-05 11:50:00,111.32,111.48,111.19,111.48,8517.0,90.1808,90.3104,90.0755,90.3104,8517.0
2015-10-05 12:00:00,111.48,111.68,111.41,111.63,8245.0,90.3104,90.4725,90.2537,90.432,8245.0
2015-10-05 12:10:00,111.59,111.63,111.42,111.51,11477.0,90.3995,90.432,90.2618,90.3347,11477.0
2015-10-05 12:20:00,111.55,111.59,111.41,111.57,5100.0,90.3671,90.3995,90.2537,90.3833,5100.0
2015-10-05 12:30:00,111.58,111.66,111.52,111.66,5701.0,90.3914,90.4563,90.3428,90.4563,5701.0
2015-10-05 12:40:00,111.62,111.75,111.58,111.74,5400.0,90.4238,90.5292,90.3914,90.5211,5400.0
2015-10-05 12:50:00,111.78,111.81,111.51,111.66,7680.0,90.5535,90.5778,90.3347,90.4563,7680.0
2015-10-05 13:00:00,111.71,111.86,111.59,111.82,7615.0,90.4968,90.6183,90.3995,90.5859,7615.0
2015-10-05 13:10:00,111.79,111.96,111.76,111.92,11608.0,90.5616,90.6993,90.5373,90.6669,11608.0
2015-10-05 13:20:00,111.96,111.99,111.82,111.82,8893.0,90.6993,90.7236,90.5859,90.5859,8893.0
2015-10-05 13:30:00,111.82,111.84,111.69,111.79,9165.0,90.5859,90.6021,90.4806,90.5616,9165.0
2015-10-05 13:40:00,111.76,111.76,111.55,111.72,6246.0,90.5373,90.5373,90.3671,90.5049,6246.0
2015-10-05 13:50:00,111.77,111.77,111.58,111.66,9542.0,90.5454,90.5454,90.3914,90.4563,9542.0
2015-10-05 14:00:00,111.67,111.7,111.58,111.67,7666.0,90.4644,90.4887,90.3914,90.4644,7666.0
2015-10-05 14:10:00,111.67,111.7,111.51,111.59,27227.0,90.4644,90.4887,90.3347,90.3995,27227.0
2015-10-05 14:20:00,111.6,111.81,111.56,111.76,15335.0,90.4076,90.5778,90.3752,90.5373,15335.0
2015-10-05 14:30:00,111.78,111.96,111.78,111.81,14186.0,90.5535,90.6993,90.5535,90.5778,14186.0
2015-10-05 14:40:00,111.83,111.96,111.74,111.76,9531.0,90.594,90.6993,90.5211,90.5373,9531.0
2015-10-05 14:50:00,111.73,111.86,111.7,111.81,17492.0,90.513,90.6183,90.4887,90.5778,17492.0
2015-10-05 15:00:00,111.78,111.86,111.73,111.83,22270.0,90.5535,90.6183,90.513,90.594,22270.0
2015-10-05 15:10:00,111.81,111.84,111.7,111.71,25139.0,90.5778,90.6021,90.4887,90.4968,25139.0
2015-10-05 15:20:00,111.72,111.97,111.71,111.9,20194.0,90.5049,90.7074,90.4968,90.6507,20194.0
2015-10-05 15:30:00,111.9,112.17,111.8,111.83,24561.0,90.6507,90.8694,90.5697,90.594,24561.0
2015-10-05 15:40:00,111.81,111.99,111.8,111.94,31098.0,90.5778,90.7236,90.5697,90.6831,31098.0
2015-10-05 15:50:00,111.94,112.01,111.78,111.84,126637.0,90.6831,90.7398,90.5535,90.6021,126637.0
2015-10-06 09:30:00,111.35,111.43,111.08,111.26,23599.0,90.2051,90.2699,89.9864,90.1322,23599.0
2015-10-06 09:40:00,111.26,111.58,111.2,111.43,15897.0,90.1322,90.3914,90.0836,90.2699,15897.0
2015-10-06 09:50:00,111.46,111.7,111.45,111.61,8233.0,90.2942,90.4887,90.2861,90.4157,8233.0
2015-10-06 10:00:00,111.64,111.64,111.22,111.35,11249.0,90.4401,90.4401,90.0998,90.2051,11249.0
2015-10-06 10:10:00,111.36,111.51,110.75,110.75,8463.0,90.2132,90.3347,89.7191,89.7191,8463.0
2015-10-06 10:20:00,110.73,110.84,110.56,110.61,6126.0,89.7029,89.792,89.5651,89.6056,6126.0
2015-10-06 10:30:00,110.62,110.78,110.52,110.71,10854.0,89.6137,89.7434,89.5327,89.6867,10854.0
2015-10-06 10:40:00,110.7,111.07,110.7,110.86,8077.0,89.6786,89.9783,89.6786,89.8082,8077.0
2015-10-06 10:50:00,110.77,110.92,110.71,110.86,7957.0,89.7353,89.8568,89.6867,89.8082,7957.0
2015-10-06 11:00:00,110.9,111.02,110.77,111.0,12276.0,89.8406,89.9378,89.7353,89.9216,12276.0
2015-10-06 11:10:00,111.01,111.21,110.92,111.18,10312.0,89.9297,90.0917,89.8568,90.0674,10312.0
2015-10-06 11:20:00,111.19,111.23,111.06,111.16,5600.0,90.0755,90.1079,89.9702,90.0512,5600.0
2015-10-06 11:30:00,111.19,111.19,110.58,110.64,13109.0,90.0755,90.0755,89.5813,89.6299,13109.0
2015-10-06 11:40:00,110.55,110.72,110.5,110.56,11003.0,89.557,89.6948,89.5165,89.5651,11003.0
2015-10-06 11:50:00,110.58,110.62,110.37,110.49,9474.0,89.5813,89.6137,89.4112,89.5084,9474.0
2015-10-06 12:00:00,110.49,110.63,110.4,110.52,11107.0,89.5084,89.6218,89.4355,89.5327,11107.0
2015-10-06 12:10:00,110.48,110.55,110.22,110.22,25693.0,89.5003,89.557,89.2897,89.2897,25693.0
2015-10-06 12:20:00,110.23,110.37,110.19,110.26,34514.0,89.2978,89.4112,89.2654,89.3221,34514.0
2015-10-06 12:30:00,110.27,110.32,110.1,110.27,15050.0,89.3302,89.3707,89.1925,89.3302,15050.0
2015-10-06 12:40:00,110.24,110.54,110.19,110.52,41448.0,89.3059,89.5489,89.2654,89.5327,41448.0
2015-10-06 12:50:00,110.5,110.76,110.5,110.75,8477.0,89.5165,89.7272,89.5165,89.7191,8477.0
2015-10-06 13:00:00,110.78,110.84,110.59,110.66,7000.0,89.7434,89.792,89.5894,89.6461,7000.0
2015-10-06 13:10:00,110.67,110.81,110.62,110.81,7802.0,89.6543,89.7677,89.6137,89.7677,7802.0
2015-10-06 13:20:00,110.8,110.9,110.71,110.72,6830.0,89.7596,89.8406,89.6867,89.6948,6830.0
2015-10-06 13:30:00,110.72,110.79,110.67,110.77,13400.0,89.6948,89.7515,89.6543,89.7353,13400.0
2015-10-06 13:40:00,110.78,110.91,110.7,110.88,84014.0,89.7434,89.8487,89.6786,89.8244,84014.0
2015-10-06 13:50:00,110.88,110.9,110.7,110.7,14252.0,89.8244,89.8406,89.6786,89.6786,14252.0
2015-10-06 14:00:00,110.67,110.71,110.56,110.63,10122.0,89.6543,89.6867,89.5651,89.6218,10122.0
2015-10-06 14:10:00,110.63,111.02,110.63,110.87,8562.0,89.6218,89.9378,89.6218,89.8163,8562.0
2015-10-06 14:20:00,110.87,110.97,110.76,110.97,8601.0,89.8163,89.8973,89.7272,89.8973,8601.0
2015-10-06 14:30:00,110.97,111.03,110.81,110.95,8004.0,89.8973,89.9459,89.7677,89.8811,8004.0
2015-10-06 14:40:00,110.97,110.97,110.74,110.87,10450.0,89.8973,89.8973,89.711,89.8163,10450.0
2015-10-06 14:50:00,110.9,110.94,110.72,110.76,15455.0,89.8406,89.873,89.6948,89.7272,15455.0
2015-10-06 15:00:00,110.76,111.01,110.73,110.96,13232.0,89.7272,89.9297,89.7029,89.8892,13232.0
2015-10-06 15:10:00,110.96,110.97,110.69,110.86,15192.0,89.8892,89.8973,89.6705,89.8082,15192.0
2015-10-06 15:20:00,110.83,111.0,110.75,110.95,24624.0,89.7839,89.9216,89.7191,89.8811,24624.0
2015-10-06 15:30:00,110.94,111.08,110.91,110.95,33393.0,89.873,89.9864,89.8487,89.8811,33393.0
2015-10-06 15:40:00,110.97,111.02,110.87,110.99,50808.0,89.8973,89.9378,89.8163,89.9135,50808.0
2015-10-06 15:50:00,110.99,111.03,110.86,111.0,80928.0,89.9135,89.9459,89.8082,89.9216,80928.0
2015-10-07 09:30:00,112.05,112.93,111.21,112.93,15500.0,90.7722,91.4851,90.0917,91.4851,15500.0
2015-10-07 09:40:00,112.84,113.06,112.39,112.47,14394.0,91.4122,91.5904,91.0476,91.1124,14394.0
2015-10-07 09:50:00,112.47,112.53,112.2,112.24,11000.0,91.1124,91.161,90.8937,90.9261,11000.0
2015-10-07 10:00:00,112.29,112.47,112.16,112.42,39913.0,90.9666,91.1124,90.8613,91.0719,39913.0
2015-10-07 10:10:00,112.47,112.71,112.36,112.64,9796.0,91.1124,91.3069,91.0233,91.2502,9796.0
2015-10-07 10:20:00,112.57,112.76,112.56,112.72,6533.0,91.1934,91.3474,91.1853,91.315,6533.0
2015-10-07 10:30:00,112.69,112.7,112.36,112.37,13950.0,91.2907,91.2988,91.0233,91.0314,13950.0
2015-10-07 10:40:00,112.28,112.39,112.04,112.05,121915.0,90.9585,91.0476,90.7641,90.7722,121915.0
2015-10-07 10:50:00,112.05,112.4,111.95,112.36,81503.0,90.7722,91.0557,90.6912,91.0233,81503.0
2015-10-07 11:00:00,112.3,112.32,111.69,111.78,10589.0,90.9747,90.9909,90.4806,90.5535,10589.0
2015-10-07 11:10:00,111.71,111.71,111.21,111.34,16245.0,90.4968,90.4968,90.0917,90.197,16245.0
2015-10-07 11:20:00,111.34,111.35,110.88,110.97,24386.0,90.197,90.2051,89.8244,89.8973,24386.0
2015-10-07 11:30:00,110.9,111.3,110.88,111.24,17107.0,89.8406,90.1646,89.8244,90.116,17107.0
2015-10-07 11:40:00,111.2,111.2,110.88,111.03,8487.0,90.0836,90.0836,89.8244,89.9459,8487.0
2015-10-07 11:50:00,111.0,111.2,110.93,111.15,17964.0,89.9216,90.0836,89.8649,90.0431,17964.0
2015-10-07 12:00:00,111.12,111.18,110.93,110.93,10929.0,90.0188,90.0674,89.8649,89.8649,10929.0
2015-10-07 12:10:00,110.95,111.04,110.85,110.88,20762.0,89.8811,89.954,89.8001,89.8244,20762.0
2015-10-07 12:20:00,110.86,110.86,110.33,110.42,65822.0,89.8082,89.8082,89.3788,89.4517,65822.0
2015-10-07 12:30:00,110.42,110.56,110.4,110.55,9986.0,89.4517,89.5651,89.4355,89.557,9986.0
2015-10-07 12:40:00,110.47,110.68,110.32,110.61,15114.0,89.4922,89.6624,89.3707,89.6056,15114.0
2015-10-07 12:50:00,110.64,110.66,110.37,110.41,17566.0,89.6299,89.6461,89.4112,89.4436,17566.0
2015-10-07 13:00:00,110.39,110.93,110.39,110.93,10560.0,89.4274,89.8649,89.4274,89.8649,10560.0
2015-10-07 13:10:00,110.95,111.17,110.93,111.13,13144.0,89.8811,90.0593,89.8649,90.0269,13144.0
2015-10-07 13:20:00,111.13,111.26,111.1,111.12,15707.0,90.0269,90.1322,90.0026,90.0188,15707.0
2015-10-07 13:30:00,111.15,111.47,111.12,111.36,13148.0,90.0431,90.3023,90.0188,90.2132,13148.0
2015-10-07 13:40:00,111.35,111.63,111.34,111.57,13744.0,90.2051,90.432,90.197,90.3833,13744.0
2015-10-07 13:50:00,111.56,111.68,111.42,111.46,12626.0,90.3752,90.4725,90.2618,90.2942,12626.0
2015-10-07 14:00:00,111.39,111.69,111.39,111.55,24382.0,90.2375,90.4806,90.2375,90.3671,24382.0
2015-10-07 14:10:00,111.51,111.65,111.41,111.52,19440.0,90.3347,90.4482,90.2537,90.3428,19440.0
2015-10-07 14:20:00,111.51,111.51,111.33,111.5,16974.0,90.3347,90.3347,90.1889,90.3266,16974.0
2015-10-07 14:30:00,111.52,111.62,111.3,111.38,6963.0,90.3428,90.4238,90.1646,90.2294,6963.0
2015-10-07 14:40:00,111.37,111.56,111.32,111.32,7090.0,90.2213,90.3752,90.1808,90.1808,7090.0
2015-10-07 14:50:00,111.32,111.39,111.23,111.39,8157.0,90.1808,90.2375,90.1079,90.2375,8157.0
2015-10-07 15:00:00,111.33,111.44,111.28,111.38,15656.0,90.1889,90.278,90.1484,90.2294,15656.0
2015-10-07 15:10:00,111.37,111.77,111.37,111.66,12723.0,90.2213,90.5454,90.2213,90.4563,12723.0
2015-10-07 15:20:00,111.71,111.71,111.52,111.59,14961.0,90.4968,90.4968,90.3428,90.3995,14961.0
2015-10-07 15:30:00,111.58,111.72,111.57,111.67,14091.0,90.3914,90.5049,90.3833,90.4644,14091.0
2015-10-07 15:40:00,111.67,111.8,111.52,111.56,27259.0,90.4644,90.5697,90.3428,90.3752,27259.0
2015-10-07 15:50:00,111.55,111.86,111.55,111.86,46666.0,90.3671,90.6183,90.3671,90.6183,46666.0
2015-10-08 09:30:00,111.43,111.8,111.27,111.54,28565.0,90.2699,90.5697,90.1403,90.359,28565.0
2015-10-08 09:40:00,111.46,111.54,111.08,111.28,15865.0,90.2942,90.359,89.9864,90.1484,15865.0
2015-10-08 09:50:00,111.32,111.53,111.22,111.31,49487.0,90.1808,90.3509,90.0998,90.1727,49487.0
2015-10-08 10:00:00,111.28,111.58,111.28,111.47,43559.0,90.1484,90.3914,90.1484,90.3023,43559.0
2015-10-08 10:10:00,111.47,111.5,111.07,111.1,30744.0,90.3023,90.3266,89.9783,90.0026,30744.0
2015-10-08 10:20:00,111.12,111.21,110.98,111.13,17792.0,90.0188,90.0917,89.9054,90.0269,17792.0
2015-10-08 10:30:00,111.11,111.29,110.98,111.29,23668.0,90.0107,90.1565,89.9054,90.1565,23668.0
2015-10-08 10:40:00,111.3,111.41,111.24,111.33,17442.0,90.1646,90.2537,90.116,90.1889,17442.0
2015-10-08 10:50:00,111.33,111.51,111.33,111.43,15661.0,90.1889,90.3347,90.1889,90.2699,15661.0
2015-10-08 11:00:00,111.41,111.47,111.24,111.34,26538.0,90.2537,90.3023,90.116,90.197,26538.0
2015-10-08 11:10:00,111.34,111.46,111.27,111.29,13679.0,90.197,90.2942,90.1403,90.1565,13679.0
2015-10-08 11:20:00,111.3,111.65,111.29,111.45,66010.0,90.1646,90.4482,90.1565,90.2861,66010.0
2015-10-08 11:30:00,111.45,111.54,111.4,111.54,52619.0,90.2861,90.359,90.2456,90.359,52619.0
2015-10-08 11:40:00,111.57,111.7,111.36,111.37,18504.0,90.3833,90.4887,90.2132,90.2213,18504.0
2015-10-08 11:50:00,111.35,111.47,111.25,111.38,40774.0,90.2051,90.3023,90.1241,90.2294,40774.0
2015-10-08 12:00:00,111.36,111.43,111.17,111.17,23364.0,90.2132,90.2699,90.0593,90.0593,23364.0
2015-10-08 12:10:00,111.17,111.4,111.16,111.3,19909.0,90.0593,90.2456,90.0512,90.1646,19909.0
2015-10-08 12:20:00,111.31,111.46,111.3,111.36,15220.0,90.1727,90.2942,90.1646,90.2132,15220.0
2015-10-08 12:30:00,111.36,111.45,111.32,111.4,13344.0,90.2132,90.2861,90.1808,90.2456,13344.0
2015-10-08 12:40:00,111.41,111.45,111.15,111.2,17770.0,90.2537,90.2861,90.0431,90.0836,17770.0
2015-10-08 12:50:00,111.17,111.28,111.11,111.13,12383.0,90.0593,90.1484,90.0107,90.0269,12383.0
2015-10-08 13:00:00,111.13,111.31,111.1,111.26,9567.0,90.0269,90.1727,90.0026,90.1322,9567.0
2015-10-08 13:10:00,111.27,111.37,111.19,111.2,18649.0,90.1403,90.2213,90.0755,90.0836,18649.0
2015-10-08 13:20:00,111.23,111.34,111.17,111.3,34118.0,90.1079,90.197,90.0593,90.1646,34118.0
2015-10-08 13:30:00,111.24,111.45,111.24,111.4,14993.0,90.116,90.2861,90.116,90.2456,14993.0
2015-10-08 13:40:00,111.38,111.45,111.36,111.36,19108.0,90.2294,90.2861,90.2132,90.2132,19108.0
2015-10-08 13:50:00,111.35,111.46,111.26,111.38,16424.0,90.2051,90.2942,90.1322,90.2294,16424.0
2015-10-08 14:00:00,111.39,111.84,110.89,111.02,107563.0,90.2375,90.6021,89.8325,89.9378,107563.0
2015-10-08 14:10:00,111.0,111.24,110.92,110.97,33906.0,89.9216,90.116,89.8568,89.8973,33906.0
2015-10-08 14:20:00,111.03,111.21,110.91,111.19,26497.0,89.9459,90.0917,89.8487,90.0755,26497.0
2015-10-08 14:30:00,111.17,111.68,111.17,111.66,24154.0,90.0593,90.4725,90.0593,90.4563,24154.0
2015-10-08 14:40:00,111.69,111.83,111.69,111.79,18287.0,90.4806,90.594,90.4806,90.5616,18287.0
2015-10-08 14:50:00,111.81,111.88,111.64,111.69,95383.0,90.5778,90.6345,90.4401,90.4806,95383.0
2015-10-08 15:00:00,111.69,111.85,111.59,111.76,60717.0,90.4806,90.6102,90.3995,90.5373,60717.0
2015-10-08 15:10:00,111.77,112.24,111.75,112.15,67584.0,90.5454,90.9261,90.5292,90.8532,67584.0
2015-10-08 15:20:00,112.14,112.32,111.88,111.98,42465.0,90.8451,90.9909,90.6345,90.7155,42465.0
2015-10-08 15:30:00,112.02,112.05,111.74,111.76,35755.0,90.7479,90.7722,90.5211,90.5373,35755.0
2015-10-08 15:40:00,111.79,112.18,111.77,112.06,55890.0,90.5616,90.8775,90.5454,90.7803,55890.0
2015-10-08 15:50:00,112.06,112.1,111.97,112.06,100829.0,90.7803,90.8127,90.7074,90.7803,100829.0
2015-10-09 09:30:00,112.07,112.37,111.45,112.25,20738.0,90.7884,91.0314,90.2861,90.9342,20738.0
2015-10-09 09:40:00,112.47,112.69,112.26,112.53,18427.0,91.1124,91.2907,90.9423,91.161,18427.0
2015-10-09 09:50:00,112.55,112.55,112.06,112.26,27734.0,91.1772,91.1772,90.7803,90.9423,27734.0
2015-10-09 10:00:00,112.19,112.19,111.32,111.32,19048.0,90.8856,90.8856,90.1808,90.1808,19048.0
2015-10-09 10:10:00,111.41,111.46,111.09,111.33,21511.0,90.2537,90.2942,89.9945,90.1889,21511.0
2015-10-09 10:20:00,111.33,111.33,110.85,110.88,31285.0,90.1889,90.1889,89.8001,89.8244,31285.0
2015-10-09 10:30:00,110.87,111.23,110.76,111.17,24009.0,89.8163,90.1079,89.7272,90.0593,24009.0
2015-10-09 10:40:00,111.21,111.45,111.16,111.32,10532.0,90.0917,90.2861,90.0512,90.1808,10532.0
2015-10-09 10:50:00,111.29,111.58,111.26,111.57,7845.0,90.1565,90.3914,90.1322,90.3833,7845.0
2015-10-09 11:00:00,111.54,111.73,111.46,111.46,7942.0,90.359,90.513,90.2942,90.2942,7942.0
2015-10-09 11:10:00,111.51,111.56,111.45,111.49,10997.0,90.3347,90.3752,90.2861,90.3185,10997.0
2015-10-09 11:20:00,111.45,111.55,111.34,111.54,9723.0,90.2861,90.3671,90.197,90.359,9723.0
2015-10-09 11:30:00,111.53,111.53,111.17,111.18,12704.0,90.3509,90.3509,90.0593,90.0674,12704.0
2015-10-09 11:40:00,111.19,111.19,110.84,110.84,13361.0,90.0755,90.0755,89.792,89.792,13361.0
2015-10-09 11:50:00,110.81,110.95,110.61,110.95,30720.0,89.7677,89.8811,89.6056,89.8811,30720.0
2015-10-09 12:00:00,110.93,111.09,110.92,111.0,53199.0,89.8649,89.9945,89.8568,89.9216,53199.0
2015-10-09 12:10:00,110.97,110.97,110.64,110.76,18391.0,89.8973,89.8973,89.6299,89.7272,18391.0
2015-10-09 12:20:00,110.74,110.84,110.69,110.75,18842.0,89.711,89.792,89.6705,89.7191,18842.0
2015-10-09 12:30:00,110.72,110.73,110.46,110.55,5505.0,89.6948,89.7029,89.4841,89.557,5505.0
2015-10-09 12:40:00,110.59,110.68,110.39,110.61,19478.0,89.5894,89.6624,89.4274,89.6056,19478.0
2015-10-09 12:50:00,110.62,110.7,110.49,110.58,10685.0,89.6137,89.6786,89.5084,89.5813,10685.0
2015-10-09 13:00:00,110.57,110.68,110.39,110.39,8204.0,89.5732,89.6624,89.4274,89.4274,8204.0
2015-10-09 13:10:00,110.33,110.46,110.2,110.45,12118.0,89.3788,89.4841,89.2735,89.476,12118.0
2015-10-09 13:20:00,110.48,110.67,110.45,110.45,12551.0,89.5003,89.6543,89.476,89.476,12551.0
2015-10-09 13:30:00,110.48,110.6,110.32,110.57,9488.0,89.5003,89.5975,89.3707,89.5732,9488.0
2015-10-09 13:40:00,110.53,110.8,110.44,110.62,16883.0,89.5408,89.7596,89.4679,89.6137,16883.0
2015-10-09 13:50:00,110.62,110.82,110.59,110.72,12330.0,89.6137,89.7758,89.5894,89.6948,12330.0
2015-10-09 14:00:00,110.74,110.82,110.64,110.73,19170.0,89.711,89.7758,89.6299,89.7029,19170.0
2015-10-09 14:10:00,110.76,110.86,110.69,110.74,15327.0,89.7272,89.8082,89.6705,89.711,15327.0
2015-10-09 14:20:00,110.76,110.94,110.66,110.92,13650.0,89.7272,89.873,89.6461,89.8568,13650.0
2015-10-09 14:30:00,110.91,110.97,110.77,110.97,13727.0,89.8487,89.8973,89.7353,89.8973,13727.0
2015-10-09 14:40:00,110.99,111.1,110.91,111.1,22826.0,89.9135,90.0026,89.8487,90.0026,22826.0
2015-10-09 14:50:00,111.1,111.14,111.02,111.09,36606.0,90.0026,90.035,89.9378,89.9945,36606.0
2015-10-09 15:00:00,111.09,111.29,111.09,111.28,26007.0,89.9945,90.1565,89.9945,90.1484,26007.0
2015-10-09 15:10:00,111.28,111.28,111.14,111.2,44070.0,90.1484,90.1484,90.035,90.0836,44070.0
2015-10-09 15:20:00,111.19,111.31,111.14,111.16,24011.0,90.0755,90.1727,90.035,90.0512,24011.0
2015-10-09 15:30:00,111.14,111.45,111.13,111.35,57025.0,90.035,90.2861,90.0269,90.2051,57025.0
2015-10-09 15:40:00,111.35,111.43,111.21,111.27,75060.0,90.2051,90.2699,90.0917,90.1403,75060.0
2015-10-09 15:50:00,111.26,111.27,111.08,111.1,166157.0,90.1322,90.1403,89.9864,90.0026,166157.0
2015-10-12 09:30:00,110.9,111.09,110.47,110.75,19912.0,89.8406,89.9945,89.4922,89.7191,19912.0
2015-10-12 09:40:00,110.81,111.15,110.71,110.92,8257.0,89.7677,90.0431,89.6867,89.8568,8257.0
2015-10-12 09:50:00,110.93,111.16,110.89,111.02,13245.0,89.8649,90.0512,89.8325,89.9378,13245.0
2015-10-12 10:00:00,111.0,111.11,110.82,111.09,11617.0,89.9216,90.0107,89.7758,89.9945,11617.0
2015-10-12 10:10:00,111.11,111.13,110.78,110.79,11610.0,90.0107,90.0269,89.7434,89.7515,11610.0
2015-10-12 10:20:00,110.73,110.78,110.44,110.53,5232.0,89.7029,89.7434,89.4679,89.5408,5232.0
2015-10-12 10:30:00,110.54,110.69,110.53,110.65,21807.0,89.5489,89.6705,89.5408,89.638,21807.0
2015-10-12 10:40:00,110.64,110.66,110.47,110.54,7247.0,89.6299,89.6461,89.4922,89.5489,7247.0
2015-10-12 10:50:00,110.67,110.71,110.43,110.45,7148.0,89.6543,89.6867,89.4598,89.476,7148.0
2015-10-12 11:00:00,110.42,110.76,110.39,110.75,9310.0,89.4517,89.7272,89.4274,89.7191,9310.0
2015-10-12 11:10:00,110.76,110.82,110.66,110.66,8319.0,89.7272,89.7758,89.6461,89.6461,8319.0
2015-10-12 11:20:00,110.66,110.9,110.64,110.84,6639.0,89.6461,89.8406,89.6299,89.792,6639.0
2015-10-12 11:30:00,110.82,110.9,110.62,110.64,7092.0,89.7758,89.8406,89.6137,89.6299,7092.0
2015-10-12 11:40:00,110.63,110.75,110.48,110.7,12284.0,89.6218,89.7191,89.5003,89.6786,12284.0
2015-10-12 11:50:00,110.68,110.8,110.57,110.57,11146.0,89.6624,89.7596,89.5732,89.5732,11146.0
2015-10-12 12:00:00,110.58,110.59,110.32,110.4,15663.0,89.5813,89.5894,89.3707,89.4355,15663.0
2015-10-12 12:10:00,110.42,110.5,110.36,110.38,9154.0,89.4517,89.5165,89.4031,89.4193,9154.0
2015-10-12 12:20:00,110.35,110.35,110.08,110.19,13948.0,89.395,89.395,89.1763,89.2654,13948.0
2015-10-12 12:30:00,110.24,110.31,110.12,110.16,8873.0,89.3059,89.3626,89.2087,89.2411,8873.0
2015-10-12 12:40:00,110.13,110.16,109.94,109.97,8895.0,89.2168,89.2411,89.0629,89.0872,8895.0
2015-10-12 12:50:00,109.97,110.15,109.97,110.15,9110.0,89.0872,89.233,89.0872,89.233,9110.0
2015-10-12 13:00:00,110.16,110.17,109.96,110.01,6888.0,89.2411,89.2492,89.0791,89.1196,6888.0
2015-10-12 13:10:00,110.04,110.08,109.98,110.0,13803.0,89.1439,89.1763,89.0953,89.1115,13803.0
2015-10-12 13:20:00,110.01,110.01,109.95,109.98,11816.0,89.1196,89.1196,89.071,89.0953,11816.0
2015-10-12 13:30:00,109.97,110.02,109.87,109.91,18922.0,89.0872,89.1277,89.0062,89.0386,18922.0
2015-10-12 13:40:00,109.92,109.94,109.77,109.94,8521.0,89.0467,89.0629,88.9252,89.0629,8521.0
2015-10-12 13:50:00,109.96,109.96,109.75,109.76,11278.0,89.0791,89.0791,88.909,88.9171,11278.0
2015-10-12 14:00:00,109.8,109.84,109.74,109.79,17256.0,88.9495,88.9819,88.9009,88.9414,17256.0
2015-10-12 14:10:00,109.79,109.8,109.57,109.57,21001.0,88.9414,88.9495,88.7631,88.7631,21001.0
2015-10-12 14:20:00,109.57,109.62,109.51,109.53,19713.0,88.7631,88.8036,88.7145,88.7307,19713.0
2015-10-12 14:30:00,109.51,109.7,109.5,109.62,24931.0,88.7145,88.8684,88.7064,88.8036,24931.0
2015-10-12 14:40:00,109.6,109.61,109.39,109.47,51456.0,88.7874,88.7955,88.6173,88.6821,51456.0
2015-10-12 14:50:00,109.48,109.52,109.38,109.47,45062.0,88.6902,88.7226,88.6092,88.6821,45062.0
2015-10-12 15:00:00,109.46,109.65,109.46,109.59,57292.0,88.674,88.8279,88.674,88.7793,57292.0
2015-10-12 15:10:00,109.59,109.63,109.42,109.6,67330.0,88.7793,88.8117,88.6416,88.7874,67330.0
2015-10-12 15:20:00,109.61,109.66,109.51,109.64,35268.0,88.7955,88.836,88.7145,88.8198,35268.0
2015-10-12 15:30:00,109.66,109.86,109.62,109.85,31889.0,88.836,88.9981,88.8036,88.99,31889.0
2015-10-12 15:40:00,109.86,109.9,109.74,109.8,50356.0,88.9981,89.0305,88.9009,88.9495,50356.0
2015-10-12 15:50:00,109.81,109.83,109.66,109.8,76105.0,88.9576,88.9738,88.836,88.9495,76105.0
2015-10-13 09:30:00,108.94,109.59,108.52,108.88,30037.0,88.2528,88.7793,87.9125,88.2042,30037.0
2015-10-13 09:40:00,108.9,109.27,108.64,108.99,11568.0,88.2204,88.5201,88.0097,88.2933,11568.0
2015-10-13 09:50:00,109.09,109.09,108.55,108.85,22913.0,88.3743,88.3743,87.9368,88.1799,22913.0
2015-10-13 10:00:00,108.88,109.2,108.87,109.07,19423.0,88.2042,88.4634,88.1961,88.3581,19423.0
2015-10-13 10:10:00,109.09,109.17,108.92,109.11,40189.0,88.3743,88.4391,88.2366,88.3905,40189.0
2015-10-13 10:20:00,109.11,109.35,108.95,109.28,17469.0,88.3905,88.5849,88.2609,88.5282,17469.0
2015-10-13 10:30:00,109.28,109.5,109.18,109.21,16316.0,88.5282,88.7064,88.4472,88.4715,16316.0
2015-10-13 10:40:00,109.22,109.35,108.96,108.96,20130.0,88.4796,88.5849,88.269,88.269,20130.0
2015-10-13 10:50:00,108.98,109.17,108.82,109.17,24249.0,88.2852,88.4391,88.1556,88.4391,24249.0
2015-10-13 11:00:00,109.16,109.25,109.08,109.23,14264.0,88.431,88.5039,88.3662,88.4877,14264.0
2015-10-13 11:10:00,109.24,109.28,108.95,108.96,18946.0,88.4958,88.5282,88.2609,88.269,18946.0
2015-10-13 11:20:00,108.95,108.96,108.67,108.69,17246.0,88.2609,88.269,88.034,88.0502,17246.0
2015-10-13 11:30:00,108.69,108.74,108.62,108.62,16509.0,88.0502,88.0907,87.9935,87.9935,16509.0
2015-10-13 11:40:00,108.67,108.68,108.34,108.4,30284.0,88.034,88.0421,87.7667,87.8153,30284.0
2015-10-13 11:50:00,108.38,108.41,108.19,108.21,26101.0,87.7991,87.8234,87.6452,87.6614,26101.0
2015-10-13 12:00:00,108.2,108.4,108.18,108.37,15372.0,87.6533,87.8153,87.6371,87.791,15372.0
2015-10-13 12:10:00,108.37,108.37,108.17,108.23,13959.0,87.791,87.791,87.629,87.6776,13959.0
2015-10-13 12:20:00,108.23,108.42,108.22,108.39,8727.0,87.6776,87.8315,87.6695,87.8072,8727.0
2015-10-13 12:30:00,108.38,108.47,108.36,108.45,11771.0,87.7991,87.872,87.7829,87.8558,11771.0
2015-10-13 12:40:00,108.44,108.54,108.19,108.21,12221.0,87.8477,87.9287,87.6452,87.6614,12221.0
2015-10-13 12:50:00,108.21,108.25,108.0,108.03,11679.0,87.6614,87.6938,87.4913,87.5156,11679.0
2015-10-13 13:00:00,108.03,108.09,107.96,108.01,24255.0,87.5156,87.5642,87.4589,87.4994,24255.0
2015-10-13 13:10:00,107.97,108.16,107.94,108.16,11390.0,87.467,87.6209,87.4427,87.6209,11390.0
2015-10-13 13:20:00,108.14,108.15,107.95,108.02,10932.0,87.6047,87.6128,87.4508,87.5075,10932.0
2015-10-13 13:30:00,108.02,108.02,107.82,107.91,10300.0,87.5075,87.5075,87.3455,87.4184,10300.0
2015-10-13 13:40:00,107.88,107.98,107.84,107.95,13959.0,87.3941,87.4751,87.3617,87.4508,13959.0
2015-10-13 13:50:00,107.92,107.93,107.82,107.91,121301.0,87.4265,87.4346,87.3455,87.4184,121301.0
2015-10-13 14:00:00,107.95,108.14,107.87,108.1,23295.0,87.4508,87.6047,87.386,87.5723,23295.0
2015-10-13 14:10:00,108.09,108.38,108.09,108.34,9152.0,87.5642,87.7991,87.5642,87.7667,9152.0
2015-10-13 14:20:00,108.33,108.37,108.23,108.34,10710.0,87.7586,87.791,87.6776,87.7667,10710.0
2015-10-13 14:30:00,108.31,108.39,108.21,108.36,11545.0,87.7424,87.8072,87.6614,87.7829,11545.0
2015-10-13 14:40:00,108.37,108.51,108.31,108.51,10956.0,87.791,87.9044,87.7424,87.9044,10956.0
2015-10-13 14:50:00,108.51,108.66,108.47,108.62,13014.0,87.9044,88.0259,87.872,87.9935,13014.0
2015-10-13 15:00:00,108.61,108.64,108.49,108.52,13810.0,87.9854,88.0097,87.8882,87.9125,13810.0
2015-10-13 15:10:00,108.53,108.61,108.39,108.41,19569.0,87.9206,87.9854,87.8072,87.8234,19569.0
2015-10-13 15:20:00,108.4,108.47,108.27,108.31,22566.0,87.8153,87.872,87.71,87.7424,22566.0
2015-10-13 15:30:00,108.34,108.44,108.06,108.06,34001.0,87.7667,87.8477,87.5399,87.5399,34001.0
2015-10-13 15:40:00,108.04,108.1,107.88,107.88,56753.0,87.5237,87.5723,87.3941,87.3941,56753.0
2015-10-13 15:50:00,107.88,108.05,107.84,108.02,92095.0,87.3941,87.5318,87.3617,87.5075,92095.0
2015-10-14 09:30:00,108.1,108.3,107.45,107.72,31628.0,87.5723,87.7343,87.0457,87.2644,31628.0
2015-10-14 09:40:00,107.76,108.38,107.68,108.36,16171.0,87.2968,87.7991,87.232,87.7829,16171.0
2015-10-14 09:50:00,108.24,108.64,108.23,108.6,10826.0,87.6857,88.0097,87.6776,87.9773,10826.0
2015-10-14 10:00:00,108.59,108.63,108.41,108.42,17229.0,87.9692,88.0016,87.8234,87.8315,17229.0
2015-10-14 10:10:00,108.4,108.44,108.27,108.35,12812.0,87.8153,87.8477,87.71,87.7748,12812.0
2015-10-14 10:20:00,108.31,108.34,108.0,108.06,15775.0,87.7424,87.7667,87.4913,87.5399,15775.0
2015-10-14 10:30:00,108.05,108.09,107.7,107.72,21573.0,87.5318,87.5642,87.2482,87.2644,21573.0
2015-10-14 10:40:00,107.75,107.76,107.3,107.32,17170.0,87.2887,87.2968,86.9242,86.9404,17170.0
2015-10-14 10:50:00,107.34,107.43,107.24,107.33,22749.0,86.9566,87.0295,86.8756,86.9485,22749.0
2015-10-14 11:00:00,107.34,107.49,107.24,107.41,35940.0,86.9566,87.0781,86.8756,87.0133,35940.0
2015-10-14 11:10:00,107.36,107.42,107.26,107.28,22941.0,86.9728,87.0214,86.8918,86.908,22941.0
2015-10-14 11:20:00,107.25,107.65,107.18,107.63,14278.0,86.8837,87.2077,86.827,87.1915,14278.0
2015-10-14 11:30:00,107.62,107.94,107.56,107.94,11682.0,87.1834,87.4427,87.1348,87.4427,11682.0
2015-10-14 11:40:00,107.9,108.09,107.89,108.0,61972.0,87.4103,87.5642,87.4022,87.4913,61972.0
2015-10-14 11:50:00,107.94,108.17,107.9,108.17,7538.0,87.4427,87.629,87.4103,87.629,7538.0
2015-10-14 12:00:00,108.19,108.23,107.94,107.95,13657.0,87.6452,87.6776,87.4427,87.4508,13657.0
2015-10-14 12:10:00,107.94,108.06,107.91,107.98,9567.0,87.4427,87.5399,87.4184,87.4751,9567.0
2015-10-14 12:20:00,107.98,108.2,107.98,108.09,10196.0,87.4751,87.6533,87.4751,87.5642,10196.0
2015-10-14 12:30:00,108.11,108.2,107.98,107.99,25601.0,87.5804,87.6533,87.4751,87.4832,25601.0
2015-10-14 12:40:00,107.98,108.17,107.97,108.09,15784.0,87.4751,87.629,87.467,87.5642,15784.0
2015-10-14 12:50:00,108.1,108.25,107.99,107.99,14549.0,87.5723,87.6938,87.4832,87.4832,14549.0
2015-10-14 13:00:00,108.06,108.08,107.9,108.0,6910.0,87.5399,87.5561,87.4103,87.4913,6910.0
2015-10-14 13:10:00,108.01,108.21,107.96,108.11,16612.0,87.4994,87.6614,87.4589,87.5804,16612.0
2015-10-14 13:20:00,108.12,108.14,107.99,108.09,9469.0,87.5885,87.6047,87.4832,87.5642,9469.0
2015-10-14 13:30:00,108.06,108.18,108.03,108.11,15302.0,87.5399,87.6371,87.5156,87.5804,15302.0
2015-10-14 13:40:00,108.1,108.1,107.96,107.97,15260.0,87.5723,87.5723,87.4589,87.467,15260.0
2015-10-14 13:50:00,107.95,107.98,107.83,107.94,10063.0,87.4508,87.4751,87.3536,87.4427,10063.0
2015-10-14 14:00:00,107.98,108.08,107.79,107.89,11125.0,87.4751,87.5561,87.3211,87.4022,11125.0
2015-10-14 14:10:00,107.85,108.01,107.8,107.87,18574.0,87.3698,87.4994,87.3293,87.386,18574.0
2015-10-14 14:20:00,107.84,108.0,107.6,107.61,54806.0,87.3617,87.4913,87.1672,87.1753,54806.0
2015-10-14 14:30:00,107.62,107.65,107.4,107.53,18732.0,87.1834,87.2077,87.0052,87.1105,18732.0
2015-10-14 14:40:00,107.54,107.57,107.45,107.48,32938.0,87.1186,87.1429,87.0457,87.07,32938.0
2015-10-14 14:50:00,107.49,107.65,107.42,107.63,30846.0,87.0781,87.2077,87.0214,87.1915,30846.0
2015-10-14 15:00:00,107.66,107.9,107.65,107.9,17229.0,87.2158,87.4103,87.2077,87.4103,17229.0
2015-10-14 15:10:00,107.9,107.98,107.66,107.69,19207.0,87.4103,87.4751,87.2158,87.2401,19207.0
2015-10-14 15:20:00,107.68,107.81,107.43,107.81,27144.0,87.232,87.3374,87.0295,87.3374,27144.0
2015-10-14 15:30:00,107.81,107.99,107.72,107.79,44529.0,87.3374,87.4832,87.2644,87.3211,44529.0
2015-10-14 15:40:00,107.77,107.83,107.6,107.65,92925.0,87.3049,87.3536,87.1672,87.2077,92925.0
2015-10-14 15:50:00,107.65,107.67,107.47,107.55,134735.0,87.2077,87.2239,87.0619,87.1267,134735.0
2015-10-15 09:30:00,108.7,109.69,108.25,108.37,42673.0,88.0583,88.8603,87.6938,87.791,42673.0
2015-10-15 09:40:00,108.4,109.14,108.4,108.89,23662.0,87.8153,88.4148,87.8153,88.2123,23662.0
2015-10-15 09:50:00,108.81,108.91,108.52,108.74,9247.0,88.1475,88.2285,87.9125,88.0907,9247.0
2015-10-15 10:00:00,108.8,108.85,108.54,108.62,18871.0,88.1394,88.1799,87.9287,87.9935,18871.0
2015-10-15 10:10:00,108.61,108.82,108.59,108.71,14954.0,87.9854,88.1556,87.9692,88.0664,14954.0
2015-10-15 10:20:00,108.72,108.88,108.69,108.74,10755.0,88.0745,88.2042,88.0502,88.0907,10755.0
2015-10-15 10:30:00,108.74,108.9,108.6,108.83,6807.0,88.0907,88.2204,87.9773,88.1637,6807.0
2015-10-15 10:40:00,108.85,109.25,108.85,109.25,6808.0,88.1799,88.5039,88.1799,88.5039,6808.0
2015-10-15 10:50:00,109.28,109.28,109.03,109.09,12260.0,88.5282,88.5282,88.3257,88.3743,12260.0
2015-10-15 11:00:00,109.07,109.39,109.06,109.31,14145.0,88.3581,88.6173,88.35,88.5525,14145.0
2015-10-15 11:10:00,109.29,109.33,108.89,108.94,6611.0,88.5363,88.5687,88.2123,88.2528,6611.0
2015-10-15 11:20:00,108.9,109.06,108.82,109.05,16214.0,88.2204,88.35,88.1556,88.3419,16214.0
2015-10-15 11:30:00,109.06,109.07,108.87,108.87,15544.0,88.35,88.3581,88.1961,88.1961,15544.0
2015-10-15 11:40:00,108.86,108.86,108.41,108.44,8451.0,88.188,88.188,87.8234,87.8477,8451.0
2015-10-15 11:50:00,108.41,108.41,108.1,108.2,12807.0,87.8234,87.8234,87.5723,87.6533,12807.0
2015-10-15 12:00:00,108.15,108.63,108.13,108.56,8977.0,87.6128,88.0016,87.5966,87.9449,8977.0
2015-10-15 12:10:00,108.62,108.86,108.59,108.84,10542.0,87.9935,88.188,87.9692,88.1718,10542.0
2015-10-15 12:20:00,108.84,108.97,108.79,108.93,6000.0,88.1718,88.2771,88.1313,88.2447,6000.0
2015-10-15 12:30:00,108.92,108.92,108.69,108.77,5400.0,88.2366,88.2366,88.0502,88.1151,5400.0
2015-10-15 12:40:00,108.77,108.96,108.66,108.94,11682.0,88.1151,88.269,88.0259,88.2528,11682.0
2015-10-15 12:50:00,108.97,109.03,108.91,109.02,13112.0,88.2771,88.3257,88.2285,88.3176,13112.0
2015-10-15 13:00:00,109.04,109.33,109.03,109.27,13186.0,88.3338,88.5687,88.3257,88.5201,13186.0
2015-10-15 13:10:00,109.29,109.31,109.17,109.19,16585.0,88.5363,88.5525,88.4391,88.4553,16585.0
2015-10-15 13:20:00,109.17,109.26,109.07,109.18,14993.0,88.4391,88.512,88.3581,88.4472,14993.0
2015-10-15 13:30:00,109.21,109.42,109.15,109.4,9630.0,88.4715,88.6416,88.4229,88.6254,9630.0
2015-10-15 13:40:00,109.39,109.47,109.37,109.37,8704.0,88.6173,88.6821,88.6011,88.6011,8704.0
2015-10-15 13:50:00,109.4,109.72,109.4,109.65,15952.0,88.6254,88.8847,88.6254,88.8279,15952.0
2015-10-15 14:00:00,109.68,109.74,109.55,109.63,9363.0,88.8522,88.9009,88.7469,88.8117,9363.0
2015-10-15 14:10:00,109.64,109.88,109.62,109.83,10583.0,88.8198,89.0143,88.8036,88.9738,10583.0
2015-10-15 14:20:00,109.84,109.9,109.72,109.81,9689.0,88.9819,89.0305,88.8847,88.9576,9689.0
2015-10-15 14:30:00,109.84,110.11,109.81,110.1,20379.0,88.9819,89.2006,88.9576,89.1925,20379.0
2015-10-15 14:40:00,110.08,110.31,110.05,110.15,12547.0,89.1763,89.3626,89.152,89.233,12547.0
2015-10-15 14:50:00,110.13,110.32,110.08,110.27,11297.0,89.2168,89.3707,89.1763,89.3302,11297.0
2015-10-15 15:00:00,110.31,110.4,110.21,110.23,23657.0,89.3626,89.4355,89.2816,89.2978,23657.0
2015-10-15 15:10:00,110.25,110.51,110.21,110.49,26388.0,89.314,89.5246,89.2816,89.5084,26388.0
2015-10-15 15:20:00,110.49,110.61,110.36,110.45,36799.0,89.5084,89.6056,89.4031,89.476,36799.0
2015-10-15 15:30:00,110.46,110.55,110.41,110.48,30829.0,89.4841,89.557,89.4436,89.5003,30829.0
2015-10-15 15:40:00,110.48,110.58,110.34,110.55,41801.0,89.5003,89.5813,89.3869,89.557,41801.0
2015-10-15 15:50:00,110.58,110.7,110.53,110.65,82396.0,89.5813,89.6786,89.5408,89.638,82396.0
2015-10-16 09:30:00,110.84,111.21,110.35,110.5,78107.0,89.792,90.0917,89.395,89.5165,78107.0
2015-10-16 09:40:00,110.62,110.66,110.15,110.35,14558.0,89.6137,89.6461,89.233,89.395,14558.0
2015-10-16 09:50:00,110.35,110.58,110.17,110.33,9496.0,89.395,89.5813,89.2492,89.3788,9496.0
2015-10-16 10:00:00,110.38,110.39,110.08,110.14,18014.0,89.4193,89.4274,89.1763,89.2249,18014.0
2015-10-16 10:10:00,110.19,110.31,110.03,110.04,8475.0,89.2654,89.3626,89.1358,89.1439,8475.0
2015-10-16 10:20:00,110.07,110.23,110.07,110.21,8425.0,89.1682,89.2978,89.1682,89.2816,8425.0
2015-10-16 10:30:00,110.21,110.24,110.05,110.23,7741.0,89.2816,89.3059,89.152,89.2978,7741.0
2015-10-16 10:40:00,110.23,110.29,110.08,110.21,9516.0,89.2978,89.3464,89.1763,89.2816,9516.0
2015-10-16 10:50:00,110.22,110.4,110.08,110.36,6526.0,89.2897,89.4355,89.1763,89.4031,6526.0
2015-10-16 11:00:00,110.4,110.55,110.33,110.49,12102.0,89.4355,89.557,89.3788,89.5084,12102.0
2015-10-16 11:10:00,110.47,110.76,110.47,110.76,4472.0,89.4922,89.7272,89.4922,89.7272,4472.0
2015-10-16 11:20:00,110.8,110.8,110.7,110.76,4524.0,89.7596,89.7596,89.6786,89.7272,4524.0
2015-10-16 11:30:00,110.79,111.0,110.77,110.95,17749.0,89.7515,89.9216,89.7353,89.8811,17749.0
2015-10-16 11:40:00,110.95,111.01,110.91,110.95,5014.0,89.8811,89.9297,89.8487,89.8811,5014.0
2015-10-16 11:50:00,110.99,111.24,110.98,111.24,12694.0,89.9135,90.116,89.9054,90.116,12694.0
2015-10-16 12:00:00,111.25,111.28,111.02,111.03,13293.0,90.1241,90.1484,89.9378,89.9459,13293.0
2015-10-16 12:10:00,111.01,111.03,110.94,111.02,5550.0,89.9297,89.9459,89.873,89.9378,5550.0
2015-10-16 12:20:00,111.03,111.1,111.01,111.05,9332.0,89.9459,90.0026,89.9297,89.9621,9332.0
2015-10-16 12:30:00,111.05,111.11,110.99,111.04,7386.0,89.9621,90.0107,89.9135,89.954,7386.0
2015-10-16 12:40:00,111.07,111.1,110.98,111.05,8304.0,89.9783,90.0026,89.9054,89.9621,8304.0
2015-10-16 12:50:00,111.08,111.12,111.0,111.1,8638.0,89.9864,90.0188,89.9216,90.0026,8638.0
2015-10-16 13:00:00,111.1,111.16,111.03,111.08,10008.0,90.0026,90.0512,89.9459,89.9864,10008.0
2015-10-16 13:10:00,111.08,111.19,111.08,111.13,4645.0,89.9864,90.0755,89.9864,90.0269,4645.0
2015-10-16 13:20:00,111.15,111.17,110.97,110.97,16654.0,90.0431,90.0593,89.8973,89.8973,16654.0
2015-10-16 13:30:00,110.95,111.08,110.95,111.07,6896.0,89.8811,89.9864,89.8811,89.9783,6896.0
2015-10-16 13:40:00,111.07,111.09,110.96,111.03,13053.0,89.9783,89.9945,89.8892,89.9459,13053.0
2015-10-16 13:50:00,111.0,111.03,110.88,110.88,15849.0,89.9216,89.9459,89.8244,89.8244,15849.0
2015-10-16 14:00:00,110.91,111.02,110.88,111.02,19087.0,89.8487,89.9378,89.8244,89.9378,19087.0
2015-10-16 14:10:00,111.03,111.22,111.03,111.2,9796.0,89.9459,90.0998,89.9459,90.0836,9796.0
2015-10-16 14:20:00,111.16,111.39,111.1,111.38,60362.0,90.0512,90.2375,90.0026,90.2294,60362.0
2015-10-16 14:30:00,111.35,111.59,111.29,111.53,11344.0,90.2051,90.3995,90.1565,90.3509,11344.0
2015-10-16 14:40:00,111.53,111.75,111.48,111.58,16302.0,90.3509,90.5292,90.3104,90.3914,16302.0
2015-10-16 14:50:00,111.58,111.7,111.56,111.68,10033.0,90.3914,90.4887,90.3752,90.4725,10033.0
2015-10-16 15:00:00,111.69,111.72,111.57,111.62,14980.0,90.4806,90.5049,90.3833,90.4238,14980.0
2015-10-16 15:10:00,111.6,111.7,111.56,111.69,12975.0,90.4076,90.4887,90.3752,90.4806,12975.0
2015-10-16 15:20:00,111.68,111.69,111.58,111.6,18323.0,90.4725,90.4806,90.3914,90.4076,18323.0
2015-10-16 15:30:00,111.62,111.8,111.62,111.79,26582.0,90.4238,90.5697,90.4238,90.5616,26582.0
2015-10-16 15:40:00,111.77,111.82,111.58,111.63,32108.0,90.5454,90.5859,90.3914,90.432,32108.0
2015-10-16 15:50:00,111.61,111.69,111.56,111.57,119223.0,90.4157,90.4806,90.3752,90.3833,119223.0
2015-10-19 09:30:00,110.86,111.09,110.56,110.84,20885.0,89.8082,89.9945,89.5651,89.792,20885.0
2015-10-19 09:40:00,110.75,111.3,110.64,111.3,30033.0,89.7191,90.1646,89.6299,90.1646,30033.0
2015-10-19 09:50:00,111.34,111.34,111.21,111.3,12911.0,90.197,90.197,90.0917,90.1646,12911.0
2015-10-19 10:00:00,111.24,111.29,111.1,111.17,22047.0,90.116,90.1565,90.0026,90.0593,22047.0
2015-10-19 10:10:00,111.13,111.28,111.09,111.28,19152.0,90.0269,90.1484,89.9945,90.1484,19152.0
2015-10-19 10:20:00,111.3,111.32,111.06,111.06,22679.0,90.1646,90.1808,89.9702,89.9702,22679.0
2015-10-19 10:30:00,111.06,111.06,110.88,110.9,14864.0,89.9702,89.9702,89.8244,89.8406,14864.0
2015-10-19 10:40:00,110.9,111.06,110.9,110.93,20919.0,89.8406,89.9702,89.8406,89.8649,20919.0
2015-10-19 10:50:00,110.93,111.14,110.93,111.11,16668.0,89.8649,90.035,89.8649,90.0107,16668.0
2015-10-19 11:00:00,111.1,111.1,110.81,110.97,11706.0,90.0026,90.0026,89.7677,89.8973,11706.0
2015-10-19 11:10:00,111.0,111.16,110.93,111.13,9150.0,89.9216,90.0512,89.8649,90.0269,9150.0
2015-10-19 11:20:00,111.1,111.16,111.01,111.01,16705.0,90.0026,90.0512,89.9297,89.9297,16705.0
2015-10-19 11:30:00,111.03,111.23,110.98,111.18,12239.0,89.9459,90.1079,89.9054,90.0674,12239.0
2015-10-19 11:40:00,111.2,111.24,111.15,111.15,11508.0,90.0836,90.116,90.0431,90.0431,11508.0
2015-10-19 11:50:00,111.15,111.2,110.96,110.99,10226.0,90.0431,90.0836,89.8892,89.9135,10226.0
2015-10-19 12:00:00,110.98,111.04,110.84,110.87,7423.0,89.9054,89.954,89.792,89.8163,7423.0
2015-10-19 12:10:00,110.87,111.01,110.86,110.97,19293.0,89.8163,89.9297,89.8082,89.8973,19293.0
2015-10-19 12:20:00,110.97,111.09,110.96,111.05,13787.0,89.8973,89.9945,89.8892,89.9621,13787.0
2015-10-19 12:30:00,111.03,111.22,110.96,111.21,9421.0,89.9459,90.0998,89.8892,90.0917,9421.0
2015-10-19 12:40:00,111.22,111.3,111.2,111.3,28713.0,90.0998,90.1646,90.0836,90.1646,28713.0
2015-10-19 12:50:00,111.3,111.43,111.29,111.4,17183.0,90.1646,90.2699,90.1565,90.2456,17183.0
2015-10-19 13:00:00,111.38,111.46,111.3,111.33,13254.0,90.2294,90.2942,90.1646,90.1889,13254.0
2015-10-19 13:10:00,111.32,111.36,111.25,111.25,10017.0,90.1808,90.2132,90.1241,90.1241,10017.0
2015-10-19 13:20:00,111.27,111.36,111.19,111.24,13421.0,90.1403,90.2132,90.0755,90.116,13421.0
2015-10-19 13:30:00,111.24,111.24,110.93,110.98,36878.0,90.116,90.116,89.8649,89.9054,36878.0
2015-10-19 13:40:00,110.99,111.11,110.95,111.08,21272.0,89.9135,90.0107,89.8811,89.9864,21272.0
2015-10-19 13:50:00,111.04,111.3,111.04,111.19,24665.0,89.954,90.1646,89.954,90.0755,24665.0
2015-10-19 14:00:00,111.21,111.22,110.96,110.98,11423.0,90.0917,90.0998,89.8892,89.9054,11423.0
2015-10-19 14:10:00,110.98,111.04,110.88,110.89,13631.0,89.9054,89.954,89.8244,89.8325,13631.0
2015-10-19 14:20:00,110.88,110.95,110.76,110.82,42498.0,89.8244,89.8811,89.7272,89.7758,42498.0
2015-10-19 14:30:00,110.85,110.96,110.8,110.91,20399.0,89.8001,89.8892,89.7596,89.8487,20399.0
2015-10-19 14:40:00,110.91,110.93,110.86,110.88,17483.0,89.8487,89.8649,89.8082,89.8244,17483.0
2015-10-19 14:50:00,110.86,111.01,110.86,111.01,10635.0,89.8082,89.9297,89.8082,89.9297,10635.0
2015-10-19 15:00:00,110.98,111.1,110.97,111.03,14287.0,89.9054,90.0026,89.8973,89.9459,14287.0
2015-10-19 15:10:00,111.03,111.12,111.02,111.04,28522.0,89.9459,90.0188,89.9378,89.954,28522.0
2015-10-19 15:20:00,111.02,111.19,111.01,111.12,28120.0,89.9378,90.0755,89.9297,90.0188,28120.0
2015-10-19 15:30:00,111.14,111.18,111.04,111.13,76961.0,90.035,90.0674,89.954,90.0269,76961.0
2015-10-19 15:40:00,111.13,111.26,111.06,111.17,123287.0,90.0269,90.1322,89.9702,90.0593,123287.0
2015-10-19 15:50:00,111.16,111.35,111.14,111.23,139781.0,90.0512,90.2051,90.035,90.1079,139781.0
2015-10-20 09:30:00,111.28,111.58,111.04,111.37,30728.0,90.1484,90.3914,89.954,90.2213,30728.0
2015-10-20 09:40:00,111.4,111.71,111.28,111.52,18475.0,90.2456,90.4968,90.1484,90.3428,18475.0
2015-10-20 09:50:00,111.47,111.61,111.35,111.4,27628.0,90.3023,90.4157,90.2051,90.2456,27628.0
2015-10-20 10:00:00,111.47,111.5,111.23,111.49,35148.0,90.3023,90.3266,90.1079,90.3185,35148.0
2015-10-20 10:10:00,111.55,111.6,111.37,111.46,10553.0,90.3671,90.4076,90.2213,90.2942,10553.0
2015-10-20 10:20:00,111.45,111.63,111.43,111.61,12342.0,90.2861,90.432,90.2699,90.4157,12342.0
2015-10-20 10:30:00,111.61,111.69,111.51,111.62,12436.0,90.4157,90.4806,90.3347,90.4238,12436.0
2015-10-20 10:40:00,111.64,111.9,111.63,111.77,19709.0,90.4401,90.6507,90.432,90.5454,19709.0
2015-10-20 10:50:00,111.8,111.98,111.77,111.97,11963.0,90.5697,90.7155,90.5454,90.7074,11963.0
2015-10-20 11:00:00,111.99,112.04,111.79,111.81,11270.0,90.7236,90.7641,90.5616,90.5778,11270.0
2015-10-20 11:10:00,111.82,111.86,111.6,111.72,12199.0,90.5859,90.6183,90.4076,90.5049,12199.0
2015-10-20 11:20:00,111.72,111.88,111.65,111.85,6939.0,90.5049,90.6345,90.4482,90.6102,6939.0
2015-10-20 11:30:00,111.85,111.89,111.67,111.68,8499.0,90.6102,90.6426,90.4644,90.4725,8499.0
2015-10-20 11:40:00,111.71,111.89,111.69,111.86,15639.0,90.4968,90.6426,90.4806,90.6183,15639.0
2015-10-20 11:50:00,111.87,112.05,111.83,112.01,18309.0,90.6264,90.7722,90.594,90.7398,18309.0
2015-10-20 12:00:00,111.98,112.09,111.93,112.06,9790.0,90.7155,90.8046,90.675,90.7803,9790.0
2015-10-20 12:10:00,112.06,112.09,111.97,111.97,7330.0,90.7803,90.8046,90.7074,90.7074,7330.0
2015-10-20 12:20:00,111.95,112.11,111.91,112.11,11186.0,90.6912,90.8208,90.6588,90.8208,11186.0
2015-10-20 12:30:00,112.11,112.12,111.91,111.93,10973.0,90.8208,90.8289,90.6588,90.675,10973.0
2015-10-20 12:40:00,111.92,112.03,111.84,111.86,59062.0,90.6669,90.756,90.6021,90.6183,59062.0
2015-10-20 12:50:00,111.84,111.95,111.8,111.87,12132.0,90.6021,90.6912,90.5697,90.6264,12132.0
2015-10-20 13:00:00,111.9,111.97,111.84,111.97,10820.0,90.6507,90.7074,90.6021,90.7074,10820.0
2015-10-20 13:10:00,112.0,112.19,112.0,112.09,5192.0,90.7317,90.8856,90.7317,90.8046,5192.0
2015-10-20 13:20:00,112.12,112.18,111.97,111.98,6945.0,90.8289,90.8775,90.7074,90.7155,6945.0
2015-10-20 13:30:00,111.96,111.99,111.86,111.98,8174.0,90.6993,90.7236,90.6183,90.7155,8174.0
2015-10-20 13:40:00,112.01,112.12,112.0,112.12,6271.0,90.7398,90.8289,90.7317,90.8289,6271.0
2015-10-20 13:50:00,112.11,112.24,112.08,112.18,7802.0,90.8208,90.9261,90.7965,90.8775,7802.0
2015-10-20 14:00:00,112.13,112.22,112.06,112.11,18111.0,90.837,90.9099,90.7803,90.8208,18111.0
2015-10-20 14:10:00,112.13,112.2,112.12,112.16,8539.0,90.837,90.8937,90.8289,90.8613,8539.0
2015-10-20 14:20:00,112.17,112.2,112.04,112.09,8150.0,90.8694,90.8937,90.7641,90.8046,8150.0
2015-10-20 14:30:00,112.1,112.27,112.08,112.27,23442.0,90.8127,90.9504,90.7965,90.9504,23442.0
2015-10-20 14:40:00,112.29,112.38,112.26,112.35,12267.0,90.9666,91.0395,90.9423,91.0152,12267.0
2015-10-20 14:50:00,112.36,112.69,112.33,112.66,23602.0,91.0233,91.2907,90.999,91.2664,23602.0
2015-10-20 15:00:00,112.7,112.71,112.58,112.63,11208.0,91.2988,91.3069,91.2015,91.2421,11208.0
2015-10-20 15:10:00,112.66,112.7,112.51,112.51,11651.0,91.2664,91.2988,91.1448,91.1448,11651.0
2015-10-20 15:20:00,112.53,112.71,112.53,112.59,19074.0,91.161,91.3069,91.161,91.2097,19074.0
2015-10-20 15:30:00,112.58,112.61,112.41,112.43,30230.0,91.2015,91.2259,91.0638,91.08,30230.0
2015-10-20 15:40:00,112.43,112.43,112.17,112.22,26013.0,91.08,91.08,90.8694,90.9099,26013.0
2015-10-20 15:50:00,112.21,112.36,112.19,112.32,53306.0,90.9018,91.0233,90.8856,90.9909,53306.0
2015-10-21 09:30:00,112.78,113.0,112.61,112.78,25755.0,91.3636,91.5418,91.2259,91.3636,25755.0
2015-10-21 09:40:00,112.81,113.45,112.7,113.09,24695.0,91.3879,91.9063,91.2988,91.6147,24695.0
2015-10-21 09:50:00,113.06,113.14,112.61,112.91,26643.0,91.5904,91.6552,91.2259,91.4689,26643.0
2015-10-21 10:00:00,112.88,113.01,112.61,112.78,16391.0,91.4446,91.5499,91.2259,91.3636,16391.0
2015-10-21 10:10:00,112.8,112.83,112.59,112.69,24738.0,91.3798,91.4041,91.2097,91.2907,24738.0
2015-10-21 10:20:00,112.66,112.81,112.61,112.67,13137.0,91.2664,91.3879,91.2259,91.2745,13137.0
2015-10-21 10:30:00,112.62,112.67,112.33,112.45,13199.0,91.234,91.2745,90.999,91.0962,13199.0
2015-10-21 10:40:00,112.52,112.74,112.49,112.66,12797.0,91.1529,91.3312,91.1286,91.2664,12797.0
2015-10-21 10:50:00,112.66,112.97,112.6,112.88,21491.0,91.2664,91.5175,91.2178,91.4446,21491.0
2015-10-21 11:00:00,112.91,113.16,112.88,113.0,14631.0,91.4689,91.6714,91.4446,91.5418,14631.0
2015-10-21 11:10:00,113.0,113.04,112.89,112.94,25797.0,91.5418,91.5742,91.4527,91.4932,25797.0
2015-10-21 11:20:00,112.94,113.17,112.93,113.07,11617.0,91.4932,91.6795,91.4851,91.5985,11617.0
2015-10-21 11:30:00,113.1,113.49,113.04,113.34,14839.0,91.6228,91.9387,91.5742,91.8172,14839.0
2015-10-21 11:40:00,113.36,113.36,112.95,113.02,51887.0,91.8334,91.8334,91.5013,91.558,51887.0
2015-10-21 11:50:00,113.02,113.29,113.0,113.27,13025.0,91.558,91.7767,91.5418,91.7605,13025.0
2015-10-21 12:00:00,113.25,113.4,113.08,113.38,20233.0,91.7443,91.8658,91.6066,91.8496,20233.0
2015-10-21 12:10:00,113.33,113.43,113.28,113.37,21768.0,91.8091,91.8901,91.7686,91.8415,21768.0
2015-10-21 12:20:00,113.39,113.49,113.38,113.47,31110.0,91.8577,91.9387,91.8496,91.9225,31110.0
2015-10-21 12:30:00,113.48,113.62,113.42,113.62,23813.0,91.9306,92.0441,91.882,92.0441,23813.0
2015-10-21 12:40:00,113.6,113.62,113.54,113.55,22681.0,92.0279,92.0441,91.9792,91.9874,22681.0
2015-10-21 12:50:00,113.55,113.55,113.11,113.11,9512.0,91.9874,91.9874,91.6309,91.6309,9512.0
2015-10-21 13:00:00,113.11,113.11,112.95,112.95,11608.0,91.6309,91.6309,91.5013,91.5013,11608.0
2015-10-21 13:10:00,112.95,112.97,112.65,112.65,15447.0,91.5013,91.5175,91.2583,91.2583,15447.0
2015-10-21 13:20:00,112.61,112.66,112.5,112.55,36445.0,91.2259,91.2664,91.1367,91.1772,36445.0
2015-10-21 13:30:00,112.54,112.78,112.5,112.71,25175.0,91.1691,91.3636,91.1367,91.3069,25175.0
2015-10-21 13:40:00,112.74,112.96,112.72,112.92,23530.0,91.3312,91.5094,91.315,91.477,23530.0
2015-10-21 13:50:00,112.91,113.05,112.77,112.85,37790.0,91.4689,91.5823,91.3555,91.4203,37790.0
2015-10-21 14:00:00,112.76,112.76,112.44,112.61,25869.0,91.3474,91.3474,91.0881,91.2259,25869.0
2015-10-21 14:10:00,112.6,112.6,112.26,112.34,15405.0,91.2178,91.2178,90.9423,91.0071,15405.0
2015-10-21 14:20:00,112.35,112.37,112.01,112.15,14197.0,91.0152,91.0314,90.7398,90.8532,14197.0
2015-10-21 14:30:00,112.16,112.59,112.14,112.59,14651.0,90.8613,91.2097,90.8451,91.2097,14651.0
2015-10-21 14:40:00,112.59,112.73,112.59,112.66,19306.0,91.2097,91.3231,91.2097,91.2664,19306.0
2015-10-21 14:50:00,112.7,112.73,112.63,112.65,18131.0,91.2988,91.3231,91.2421,91.2583,18131.0
2015-10-21 15:00:00,112.66,112.68,112.44,112.56,26508.0,91.2664,91.2826,91.0881,91.1853,26508.0
2015-10-21 15:10:00,112.56,112.56,111.94,111.94,17270.0,91.1853,91.1853,90.6831,90.6831,17270.0
2015-10-21 15:20:00,111.95,112.05,111.77,111.78,42759.0,90.6912,90.7722,90.5454,90.5535,42759.0
2015-10-21 15:30:00,111.78,111.99,111.74,111.92,41523.0,90.5535,90.7236,90.5211,90.6669,41523.0
2015-10-21 15:40:00,111.91,111.92,111.67,111.81,63306.0,90.6588,90.6669,90.4644,90.5778,63306.0
2015-10-21 15:50:00,111.79,111.79,111.35,111.57,86297.0,90.5616,90.5616,90.2051,90.3833,86297.0
2015-10-22 09:30:00,110.2,113.26,108.01,113.04,80547.0,89.2735,91.7524,87.4994,91.5742,80547.0
2015-10-22 09:40:00,113.04,115.32,112.97,115.31,96939.0,91.5742,93.4212,91.5175,93.4131,96939.0
2015-10-22 09:50:00,115.27,115.6,114.86,115.1,80165.0,93.3807,93.6481,93.0486,93.243,80165.0
2015-10-22 10:00:00,115.11,115.23,114.86,115.01,36051.0,93.2511,93.3483,93.0486,93.1701,36051.0
2015-10-22 10:10:00,114.97,115.08,114.63,114.93,27448.0,93.1377,93.2268,92.8623,93.1053,27448.0
2015-10-22 10:20:00,114.96,114.99,114.42,114.57,51114.0,93.1296,93.1539,92.6921,92.8137,51114.0
2015-10-22 10:30:00,114.6,114.67,114.2,114.31,39082.0,92.838,92.8947,92.5139,92.603,39082.0
2015-10-22 10:40:00,114.36,114.6,114.12,114.6,18351.0,92.6435,92.838,92.4491,92.838,18351.0
2015-10-22 10:50:00,114.56,115.13,114.56,115.05,11178.0,92.8056,93.2673,92.8056,93.2025,11178.0
2015-10-22 11:00:00,115.05,115.06,114.3,114.51,16227.0,93.2025,93.2106,92.5949,92.7651,16227.0
2015-10-22 11:10:00,114.39,114.45,114.27,114.42,13296.0,92.6678,92.7164,92.5706,92.6921,13296.0
2015-10-22 11:20:00,114.44,114.93,114.44,114.93,7459.0,92.7083,93.1053,92.7083,93.1053,7459.0
2015-10-22 11:30:00,114.94,115.21,114.85,115.21,12485.0,93.1134,93.3321,93.0405,93.3321,12485.0
2015-10-22 11:40:00,115.19,115.5,115.1,115.39,14556.0,93.3159,93.5671,93.243,93.4779,14556.0
2015-10-22 11:50:00,115.43,115.55,115.08,115.09,14780.0,93.5103,93.6076,93.2268,93.2349,14780.0
2015-10-22 12:00:00,115.09,115.28,115.04,115.19,16396.0,93.2349,93.3888,93.1944,93.3159,16396.0
2015-10-22 12:10:00,115.24,115.26,114.87,115.01,19866.0,93.3564,93.3726,93.0567,93.1701,19866.0
2015-10-22 12:20:00,115.0,115.44,115.0,115.4,15300.0,93.162,93.5184,93.162,93.486,15300.0
2015-10-22 12:30:00,115.4,115.43,114.93,114.94,21020.0,93.486,93.5103,93.1053,93.1134,21020.0
2015-10-22 12:40:00,115.01,115.09,114.65,114.8,22289.0,93.1701,93.2349,92.8785,93.0,22289.0
2015-10-22 12:50:00,114.81,114.82,114.53,114.79,15969.0,93.0081,93.0162,92.7813,92.9919,15969.0
2015-10-22 13:00:00,114.8,115.24,114.74,115.11,10448.0,93.0,93.3564,92.9514,93.2511,10448.0
2015-10-22 13:10:00,115.14,115.24,114.82,114.82,12855.0,93.2754,93.3564,93.0162,93.0162,12855.0
2015-10-22 13:20:00,114.9,115.02,114.84,114.84,10204.0,93.081,93.1782,93.0324,93.0324,10204.0
2015-10-22 13:30:00,114.85,114.9,114.51,114.54,13868.0,93.0405,93.081,92.7651,92.7894,13868.0
2015-10-22 13:40:00,114.57,114.58,114.1,114.13,21943.0,92.8137,92.8218,92.4329,92.4572,21943.0
2015-10-22 13:50:00,114.15,114.25,114.0,114.0,10900.0,92.4734,92.5544,92.3519,92.3519,10900.0
2015-10-22 14:00:00,114.03,114.07,113.81,113.81,10455.0,92.3762,92.4086,92.198,92.198,10455.0
2015-10-22 14:10:00,113.87,113.99,113.66,113.72,9308.0,92.2466,92.3438,92.0765,92.1251,9308.0
2015-10-22 14:20:00,113.65,113.99,113.58,113.92,12587.0,92.0684,92.3438,92.0117,92.2871,12587.0
2015-10-22 14:30:00,113.94,114.04,113.83,114.04,13006.0,92.3033,92.3843,92.2142,92.3843,13006.0
2015-10-22 14:40:00,114.05,114.17,113.85,114.17,26873.0,92.3924,92.4896,92.2304,92.4896,26873.0
2015-10-22 14:50:00,114.17,114.24,114.01,114.2,116029.0,92.4896,92.5463,92.36,92.5139,116029.0
2015-10-22 15:00:00,114.21,114.21,113.74,113.74,68983.0,92.522,92.522,92.1413,92.1413,68983.0
2015-10-22 15:10:00,113.75,113.95,113.7,113.92,14898.0,92.1494,92.3114,92.1089,92.2871,14898.0
2015-10-22 15:20:00,113.85,114.07,113.82,114.02,16251.0,92.2304,92.4086,92.2061,92.3681,16251.0
2015-10-22 15:30:00,114.02,114.11,113.85,113.9,39679.0,92.3681,92.441,92.2304,92.2709,39679.0
2015-10-22 15:40:00,113.88,114.04,113.81,113.89,28063.0,92.2547,92.3843,92.198,92.2628,28063.0
2015-10-22 15:50:00,113.89,114.11,113.75,114.08,67001.0,92.2628,92.441,92.1494,92.4167,67001.0
2015-10-23 09:30:00,115.39,115.59,114.57,115.07,36621.0,93.4779,93.64,92.8137,93.2187,36621.0
2015-10-23 09:40:00,115.01,115.47,114.84,115.25,18834.0,93.1701,93.5428,93.0324,93.3645,18834.0
2015-10-23 09:50:00,115.29,115.62,115.29,115.5,44992.0,93.3969,93.6643,93.3969,93.5671,44992.0
2015-10-23 10:00:00,115.5,115.62,115.28,115.38,16631.0,93.5671,93.6643,93.3888,93.4698,16631.0
2015-10-23 10:10:00,115.42,115.49,114.97,115.13,16401.0,93.5022,93.559,93.1377,93.2673,16401.0
2015-10-23 10:20:00,115.2,115.5,115.1,115.34,15723.0,93.324,93.5671,93.243,93.4374,15723.0
2015-10-23 10:30:00,115.35,115.45,115.26,115.39,26333.0,93.4455,93.5265,93.3726,93.4779,26333.0
2015-10-23 10:40:00,115.36,115.53,115.1,115.16,9578.0,93.4536,93.5914,93.243,93.2916,9578.0
2015-10-23 10:50:00,115.11,115.34,115.1,115.25,6250.0,93.2511,93.4374,93.243,93.3645,6250.0
2015-10-23 11:00:00,115.26,115.57,115.26,115.43,10671.0,93.3726,93.6238,93.3726,93.5103,10671.0
2015-10-23 11:10:00,115.4,115.4,115.0,115.09,11337.0,93.486,93.486,93.162,93.2349,11337.0
2015-10-23 11:20:00,115.04,115.31,114.96,115.09,16231.0,93.1944,93.4131,93.1296,93.2349,16231.0
2015-10-23 11:30:00,115.03,115.07,114.94,115.01,31171.0,93.1863,93.2187,93.1134,93.1701,31171.0
2015-10-23 11:40:00,115.03,115.34,114.98,115.22,12451.0,93.1863,93.4374,93.1458,93.3402,12451.0
2015-10-23 11:50:00,115.18,115.39,115.14,115.26,8072.0,93.3078,93.4779,93.2754,93.3726,8072.0
2015-10-23 12:00:00,115.31,115.41,115.13,115.35,16648.0,93.4131,93.4941,93.2673,93.4455,16648.0
2015-10-23 12:10:00,115.41,115.44,115.23,115.41,8806.0,93.4941,93.5184,93.3483,93.4941,8806.0
2015-10-23 12:20:00,115.44,115.58,115.38,115.5,11539.0,93.5184,93.6319,93.4698,93.5671,11539.0
2015-10-23 12:30:00,115.51,115.51,115.29,115.29,7000.0,93.5752,93.5752,93.3969,93.3969,7000.0
2015-10-23 12:40:00,115.27,115.42,115.1,115.35,21079.0,93.3807,93.5022,93.243,93.4455,21079.0
2015-10-23 12:50:00,115.32,115.35,115.19,115.23,48055.0,93.4212,93.4455,93.3159,93.3483,48055.0
2015-10-23 13:00:00,115.22,115.22,114.96,115.07,11968.0,93.3402,93.3402,93.1296,93.2187,11968.0
2015-10-23 13:10:00,115.06,115.06,114.95,114.99,9920.0,93.2106,93.2106,93.1215,93.1539,9920.0
2015-10-23 13:20:00,114.96,115.17,114.96,115.03,13546.0,93.1296,93.2997,93.1296,93.1863,13546.0
2015-10-23 13:30:00,115.03,115.38,115.03,115.32,19740.0,93.1863,93.4698,93.1863,93.4212,19740.0
2015-10-23 13:40:00,115.33,115.55,115.3,115.55,38542.0,93.4293,93.6076,93.405,93.6076,38542.0
2015-10-23 13:50:00,115.55,115.63,115.45,115.59,10062.0,93.6076,93.6724,93.5265,93.64,10062.0
2015-10-23 14:00:00,115.6,115.76,115.53,115.61,10000.0,93.6481,93.7777,93.5914,93.6562,10000.0
2015-10-23 14:10:00,115.66,115.69,115.41,115.68,9074.0,93.6967,93.721,93.4941,93.7129,9074.0
2015-10-23 14:20:00,115.67,115.89,115.67,115.73,13948.0,93.7048,93.883,93.7048,93.7534,13948.0
2015-10-23 14:30:00,115.73,115.81,115.65,115.81,8896.0,93.7534,93.8182,93.6886,93.8182,8896.0
2015-10-23 14:40:00,115.81,116.0,115.78,115.99,11843.0,93.8182,93.9721,93.7939,93.964,11843.0
2015-10-23 14:50:00,115.96,116.0,115.81,115.81,11560.0,93.9397,93.9721,93.8182,93.8182,11560.0
2015-10-23 15:00:00,115.8,116.0,115.77,115.99,17593.0,93.8101,93.9721,93.7858,93.964,17593.0
2015-10-23 15:10:00,115.98,116.1,115.88,115.94,15861.0,93.9559,94.0531,93.8749,93.9235,15861.0
2015-10-23 15:20:00,115.92,116.04,115.84,115.97,26540.0,93.9073,94.0045,93.8425,93.9478,26540.0
2015-10-23 15:30:00,115.98,116.21,115.95,116.04,35435.0,93.9559,94.1422,93.9316,94.0045,35435.0
2015-10-23 15:40:00,116.05,116.26,116.03,116.17,31865.0,94.0126,94.1827,93.9964,94.1098,31865.0
2015-10-23 15:50:00,116.19,116.22,116.03,116.07,75153.0,94.126,94.1503,93.9964,94.0288,75153.0
2015-10-26 09:30:00,115.87,116.68,115.82,116.26,25632.0,93.8668,94.523,93.8263,94.1827,25632.0
2015-10-26 09:40:00,116.18,116.22,115.45,115.48,22820.0,94.1179,94.1503,93.5265,93.5509,22820.0
2015-10-26 09:50:00,115.55,115.73,115.49,115.61,14744.0,93.6076,93.7534,93.559,93.6562,14744.0
2015-10-26 10:00:00,115.59,115.6,115.39,115.54,19437.0,93.64,93.6481,93.4779,93.5995,19437.0
2015-10-26 10:10:00,115.51,115.56,115.34,115.53,16037.0,93.5752,93.6157,93.4374,93.5914,16037.0
2015-10-26 10:20:00,115.53,115.66,115.48,115.63,11999.0,93.5914,93.6967,93.5509,93.6724,11999.0
2015-10-26 10:30:00,115.63,115.69,115.53,115.53,13849.0,93.6724,93.721,93.5914,93.5914,13849.0
2015-10-26 10:40:00,115.54,115.6,115.36,115.38,14004.0,93.5995,93.6481,93.4536,93.4698,14004.0
2015-10-26 10:50:00,115.37,115.52,115.3,115.3,15463.0,93.4617,93.5833,93.405,93.405,15463.0
2015-10-26 11:00:00,115.3,115.37,115.16,115.2,25618.0,93.405,93.4617,93.2916,93.324,25618.0
2015-10-26 11:10:00,115.18,115.25,115.05,115.07,18078.0,93.3078,93.3645,93.2025,93.2187,18078.0
2015-10-26 11:20:00,115.09,115.32,115.08,115.25,12592.0,93.2349,93.4212,93.2268,93.3645,12592.0
2015-10-26 11:30:00,115.25,115.32,115.2,115.29,32356.0,93.3645,93.4212,93.324,93.3969,32356.0
2015-10-26 11:40:00,115.29,115.36,115.26,115.27,8700.0,93.3969,93.4536,93.3726,93.3807,8700.0
2015-10-26 11:50:00,115.27,115.3,115.2,115.2,16442.0,93.3807,93.405,93.324,93.324,16442.0
2015-10-26 12:00:00,115.21,115.26,115.02,115.04,7944.0,93.3321,93.3726,93.1782,93.1944,7944.0
2015-10-26 12:10:00,115.08,115.1,114.98,115.02,5037.0,93.2268,93.243,93.1458,93.1782,5037.0
2015-10-26 12:20:00,115.01,115.27,115.01,115.25,5278.0,93.1701,93.3807,93.1701,93.3645,5278.0
2015-10-26 12:30:00,115.28,115.28,115.21,115.27,5890.0,93.3888,93.3888,93.3321,93.3807,5890.0
2015-10-26 12:40:00,115.28,115.46,115.27,115.44,8400.0,93.3888,93.5347,93.3807,93.5184,8400.0
2015-10-26 12:50:00,115.45,115.59,115.4,115.53,11906.0,93.5265,93.64,93.486,93.5914,11906.0
2015-10-26 13:00:00,115.53,115.53,115.34,115.34,12002.0,93.5914,93.5914,93.4374,93.4374,12002.0
2015-10-26 13:10:00,115.34,115.45,115.3,115.43,5900.0,93.4374,93.5265,93.405,93.5103,5900.0
2015-10-26 13:20:00,115.4,115.42,115.3,115.39,11309.0,93.486,93.5022,93.405,93.4779,11309.0
2015-10-26 13:30:00,115.4,115.65,115.4,115.56,13305.0,93.486,93.6886,93.486,93.6157,13305.0
2015-10-26 13:40:00,115.55,115.58,115.51,115.58,7806.0,93.6076,93.6319,93.5752,93.6319,7806.0
2015-10-26 13:50:00,115.58,115.58,115.34,115.34,21100.0,93.6319,93.6319,93.4374,93.4374,21100.0
2015-10-26 14:00:00,115.36,115.64,115.36,115.55,8542.0,93.4536,93.6805,93.4536,93.6076,8542.0
2015-10-26 14:10:00,115.57,115.58,115.36,115.38,7100.0,93.6238,93.6319,93.4536,93.4698,7100.0
2015-10-26 14:20:00,115.36,115.38,115.14,115.16,11234.0,93.4536,93.4698,93.2754,93.2916,11234.0
2015-10-26 14:30:00,115.16,115.22,115.14,115.2,18836.0,93.2916,93.3402,93.2754,93.324,18836.0
2015-10-26 14:40:00,115.19,115.39,115.18,115.26,18044.0,93.3159,93.4779,93.3078,93.3726,18044.0
2015-10-26 14:50:00,115.24,115.29,115.19,115.28,16450.0,93.3564,93.3969,93.3159,93.3888,16450.0
2015-10-26 15:00:00,115.32,115.44,115.31,115.44,11580.0,93.4212,93.5184,93.4131,93.5184,11580.0
2015-10-26 15:10:00,115.47,115.49,115.35,115.44,20407.0,93.5428,93.559,93.4455,93.5184,20407.0
2015-10-26 15:20:00,115.45,115.48,115.32,115.34,20413.0,93.5265,93.5509,93.4212,93.4374,20413.0
2015-10-26 15:30:00,115.36,115.39,115.24,115.27,26465.0,93.4536,93.4779,93.3564,93.3807,26465.0
2015-10-26 15:40:00,115.27,115.39,115.24,115.34,25670.0,93.3807,93.4779,93.3564,93.4374,25670.0
2015-10-26 15:50:00,115.34,115.58,115.3,115.5,51905.0,93.4374,93.6319,93.405,93.5671,51905.0
2015-10-27 09:30:00,114.68,114.88,114.31,114.46,19363.0,92.9028,93.0648,92.603,92.7245,19363.0
2015-10-27 09:40:00,114.67,114.72,114.4,114.58,12503.0,92.8947,92.9352,92.6759,92.8218,12503.0
2015-10-27 09:50:00,114.58,114.91,114.58,114.82,11197.0,92.8218,93.0891,92.8218,93.0162,11197.0
2015-10-27 10:00:00,114.78,114.83,114.69,114.78,6928.0,92.9838,93.0243,92.9109,92.9838,6928.0
2015-10-27 10:10:00,114.76,114.76,114.42,114.42,12199.0,92.9676,92.9676,92.6921,92.6921,12199.0
2015-10-27 10:20:00,114.4,114.46,114.18,114.46,14521.0,92.6759,92.7245,92.4977,92.7245,14521.0
2015-10-27 10:30:00,114.42,114.57,114.35,114.49,12980.0,92.6921,92.8137,92.6354,92.7488,12980.0
2015-10-27 10:40:00,114.55,114.79,114.5,114.79,12009.0,92.7975,92.9919,92.7569,92.9919,12009.0
2015-10-27 10:50:00,114.79,114.82,114.5,114.56,67402.0,92.9919,93.0162,92.7569,92.8056,67402.0
2015-10-27 11:00:00,114.55,114.76,114.39,114.52,16341.0,92.7975,92.9676,92.6678,92.7732,16341.0
2015-10-27 11:10:00,114.55,114.64,114.52,114.58,15648.0,92.7975,92.8704,92.7732,92.8218,15648.0
2015-10-27 11:20:00,114.57,114.72,114.44,114.5,15629.0,92.8137,92.9352,92.7083,92.7569,15629.0
2015-10-27 11:30:00,114.47,114.55,114.36,114.38,9964.0,92.7326,92.7975,92.6435,92.6597,9964.0
2015-10-27 11:40:00,114.4,114.77,114.39,114.73,11843.0,92.6759,92.9757,92.6678,92.9433,11843.0
2015-10-27 11:50:00,114.73,114.77,114.32,114.37,11027.0,92.9433,92.9757,92.6111,92.6516,11027.0
2015-10-27 12:00:00,114.39,114.43,114.01,114.09,38600.0,92.6678,92.7002,92.36,92.4248,38600.0
2015-10-27 12:10:00,114.09,114.17,113.97,113.99,25056.0,92.4248,92.4896,92.3276,92.3438,25056.0
2015-10-27 12:20:00,114.02,114.21,114.0,114.09,11481.0,92.3681,92.522,92.3519,92.4248,11481.0
2015-10-27 12:30:00,114.08,114.18,114.05,114.12,31191.0,92.4167,92.4977,92.3924,92.4491,31191.0
2015-10-27 12:40:00,114.12,114.14,113.94,113.94,18396.0,92.4491,92.4653,92.3033,92.3033,18396.0
2015-10-27 12:50:00,113.96,113.96,113.61,113.61,10026.0,92.3195,92.3195,92.036,92.036,10026.0
2015-10-27 13:00:00,113.61,113.62,113.32,113.42,113769.0,92.036,92.0441,91.801,91.882,113769.0
2015-10-27 13:10:00,113.43,113.43,113.29,113.36,76245.0,91.8901,91.8901,91.7767,91.8334,76245.0
2015-10-27 13:20:00,113.39,113.44,113.37,113.38,6600.0,91.8577,91.8982,91.8415,91.8496,6600.0
2015-10-27 13:30:00,113.38,113.59,113.33,113.53,16359.0,91.8496,92.0198,91.8091,91.9711,16359.0
2015-10-27 13:40:00,113.53,113.58,113.48,113.51,9925.0,91.9711,92.0117,91.9306,91.9549,9925.0
2015-10-27 13:50:00,113.51,113.52,113.39,113.46,8942.0,91.9549,91.963,91.8577,91.9144,8942.0
2015-10-27 14:00:00,113.46,113.61,113.45,113.57,22192.0,91.9144,92.036,91.9063,92.0036,22192.0
2015-10-27 14:10:00,113.57,113.58,113.29,113.32,11289.0,92.0036,92.0117,91.7767,91.801,11289.0
2015-10-27 14:20:00,113.32,113.47,113.31,113.47,9807.0,91.801,91.9225,91.7929,91.9225,9807.0
2015-10-27 14:30:00,113.46,113.54,113.43,113.54,25961.0,91.9144,91.9792,91.8901,91.9792,25961.0
2015-10-27 14:40:00,113.54,113.55,113.27,113.27,9573.0,91.9792,91.9874,91.7605,91.7605,9573.0
2015-10-27 14:50:00,113.27,113.37,113.24,113.28,10214.0,91.7605,91.8415,91.7362,91.7686,10214.0
2015-10-27 15:00:00,113.26,113.29,113.16,113.17,32825.0,91.7524,91.7767,91.6714,91.6795,32825.0
2015-10-27 15:10:00,113.16,113.3,113.1,113.1,29117.0,91.6714,91.7848,91.6228,91.6228,29117.0
2015-10-27 15:20:00,113.09,113.35,113.06,113.18,40002.0,91.6147,91.8253,91.5904,91.6876,40002.0
2015-10-27 15:30:00,113.18,113.26,113.04,113.04,48760.0,91.6876,91.7524,91.5742,91.5742,48760.0
2015-10-27 15:40:00,113.06,113.13,112.97,113.1,110893.0,91.5904,91.6471,91.5175,91.6228,110893.0
2015-10-27 15:50:00,113.1,113.1,112.97,113.03,245211.0,91.6228,91.6228,91.5175,91.5661,245211.0
2015-10-28 09:30:00,113.49,113.63,113.03,113.38,18179.0,91.9387,92.0522,91.5661,91.8496,18179.0
2015-10-28 09:40:00,113.27,113.67,113.27,113.56,20750.0,91.7605,92.0846,91.7605,91.9955,20750.0
2015-10-28 09:50:00,113.61,113.96,113.53,113.96,9401.0,92.036,92.3195,91.9711,92.3195,9401.0
2015-10-28 10:00:00,113.96,114.03,113.75,113.81,31202.0,92.3195,92.3762,92.1494,92.198,31202.0
2015-10-28 10:10:00,113.78,113.98,113.75,113.93,26861.0,92.1737,92.3357,92.1494,92.2952,26861.0
2015-10-28 10:20:00,113.94,114.01,113.85,113.92,11562.0,92.3033,92.36,92.2304,92.2871,11562.0
2015-10-28 10:30:00,113.93,114.04,113.85,113.91,20001.0,92.2952,92.3843,92.2304,92.279,20001.0
2015-10-28 10:40:00,113.91,114.12,113.84,114.11,13164.0,92.279,92.4491,92.2223,92.441,13164.0
2015-10-28 10:50:00,114.09,114.13,113.89,114.06,13583.0,92.4248,92.4572,92.2628,92.4005,13583.0
2015-10-28 11:00:00,114.05,114.06,113.55,113.56,27354.0,92.3924,92.4005,91.9874,91.9955,27354.0
2015-10-28 11:10:00,113.58,113.65,113.49,113.52,29617.0,92.0117,92.0684,91.9387,91.963,29617.0
2015-10-28 11:20:00,113.48,113.54,113.43,113.45,24077.0,91.9306,91.9792,91.8901,91.9063,24077.0
2015-10-28 11:30:00,113.47,113.51,113.38,113.41,23265.0,91.9225,91.9549,91.8496,91.8739,23265.0
2015-10-28 11:40:00,113.41,113.43,113.3,113.31,32269.0,91.8739,91.8901,91.7848,91.7929,32269.0
2015-10-28 11:50:00,113.33,113.45,113.26,113.45,17696.0,91.8091,91.9063,91.7524,91.9063,17696.0
2015-10-28 12:00:00,113.41,113.41,113.24,113.24,37054.0,91.8739,91.8739,91.7362,91.7362,37054.0
2015-10-28 12:10:00,113.27,113.35,113.16,113.16,16898.0,91.7605,91.8253,91.6714,91.6714,16898.0
2015-10-28 12:20:00,113.19,113.4,113.18,113.38,12825.0,91.6957,91.8658,91.6876,91.8496,12825.0
2015-10-28 12:30:00,113.41,113.48,113.37,113.43,18028.0,91.8739,91.9306,91.8415,91.8901,18028.0
2015-10-28 12:40:00,113.43,113.56,113.41,113.54,13615.0,91.8901,91.9955,91.8739,91.9792,13615.0
2015-10-28 12:50:00,113.54,113.73,113.54,113.67,6080.0,91.9792,92.1332,91.9792,92.0846,6080.0
2015-10-28 13:00:00,113.67,113.76,113.53,113.57,15650.0,92.0846,92.1575,91.9711,92.0036,15650.0
2015-10-28 13:10:00,113.6,113.73,113.53,113.73,14280.0,92.0279,92.1332,91.9711,92.1332,14280.0
2015-10-28 13:20:00,113.7,113.78,113.65,113.73,10036.0,92.1089,92.1737,92.0684,92.1332,10036.0
2015-10-28 13:30:00,113.72,113.97,113.65,113.96,28417.0,92.1251,92.3276,92.0684,92.3195,28417.0
2015-10-28 13:40:00,113.96,114.05,113.85,114.01,25779.0,92.3195,92.3924,92.2304,92.36,25779.0
2015-10-28 13:50:00,113.97,114.62,113.92,114.62,23435.0,92.3276,92.8542,92.2871,92.8542,23435.0
2015-10-28 14:00:00,114.58,114.61,113.87,114.59,55077.0,92.8218,92.8461,92.2466,92.8299,55077.0
2015-10-28 14:10:00,114.55,114.73,114.21,114.21,68788.0,92.7975,92.9433,92.522,92.522,68788.0
2015-10-28 14:20:00,114.22,114.69,114.21,114.66,13124.0,92.5301,92.9109,92.522,92.8866,13124.0
2015-10-28 14:30:00,114.71,114.71,114.17,114.35,73780.0,92.9271,92.9271,92.4896,92.6354,73780.0
2015-10-28 14:40:00,114.39,114.95,114.39,114.85,50030.0,92.6678,93.1215,92.6678,93.0405,50030.0
2015-10-28 14:50:00,114.85,115.74,114.85,115.29,66989.0,93.0405,93.7615,93.0405,93.3969,66989.0
2015-10-28 15:00:00,115.29,116.22,115.25,116.09,46299.0,93.3969,94.1503,93.3645,94.045,46299.0
2015-10-28 15:10:00,116.09,116.13,115.68,115.68,50196.0,94.045,94.0774,93.7129,93.7129,50196.0
2015-10-28 15:20:00,115.67,116.12,115.58,116.04,42567.0,93.7048,94.0693,93.6319,94.0045,42567.0
2015-10-28 15:30:00,116.03,116.12,115.78,116.02,58946.0,93.9964,94.0693,93.7939,93.9883,58946.0
2015-10-28 15:40:00,116.0,116.35,115.72,115.78,88214.0,93.9721,94.2556,93.7453,93.7939,88214.0
2015-10-28 15:50:00,115.77,115.98,115.7,115.97,175861.0,93.7858,93.9559,93.7291,93.9478,175861.0
2015-10-29 09:30:00,115.31,115.81,114.8,115.52,20035.0,93.9554,94.3628,93.5399,94.1265,20035.0
2015-10-29 09:40:00,115.53,116.03,115.48,115.93,13822.0,94.1347,94.5421,94.094,94.4606,13822.0
2015-10-29 09:50:00,115.98,115.98,115.34,115.39,10056.0,94.5014,94.5014,93.9799,94.0206,10056.0
2015-10-29 10:00:00,115.32,115.32,115.03,115.3,22928.0,93.9636,93.9636,93.7273,93.9473,22928.0
2015-10-29 10:10:00,115.31,115.45,114.97,114.97,21113.0,93.9554,94.0695,93.6784,93.6784,21113.0
2015-10-29 10:20:00,115.01,115.04,114.74,114.77,10892.0,93.711,93.7354,93.491,93.5154,10892.0
2015-10-29 10:30:00,114.77,114.79,114.59,114.62,7540.0,93.5154,93.5317,93.3688,93.3932,7540.0
2015-10-29 10:40:00,114.63,114.93,114.63,114.72,9439.0,93.4014,93.6458,93.4014,93.4747,9439.0
2015-10-29 10:50:00,114.69,115.18,114.63,115.14,8121.0,93.4503,93.8495,93.4014,93.8169,8121.0
2015-10-29 11:00:00,115.08,115.19,114.98,115.04,31556.0,93.768,93.8577,93.6865,93.7354,31556.0
2015-10-29 11:10:00,115.2,115.33,115.11,115.33,8217.0,93.8658,93.9717,93.7925,93.9717,8217.0
2015-10-29 11:20:00,115.32,115.33,114.9,115.13,10119.0,93.9636,93.9717,93.6214,93.8088,10119.0
2015-10-29 11:30:00,115.15,115.46,115.14,115.46,12764.0,93.8251,94.0777,93.8169,94.0777,12764.0
2015-10-29 11:40:00,115.43,115.61,115.4,115.51,10362.0,94.0532,94.1999,94.0288,94.1184,10362.0
2015-10-29 11:50:00,115.52,115.72,115.47,115.67,5399.0,94.1265,94.2895,94.0858,94.2488,5399.0
2015-10-29 12:00:00,115.66,115.67,115.47,115.48,5940.0,94.2406,94.2488,94.0858,94.094,5940.0
2015-10-29 12:10:00,115.49,115.53,115.38,115.46,6302.0,94.1021,94.1347,94.0125,94.0777,6302.0
2015-10-29 12:20:00,115.44,115.68,115.42,115.57,6100.0,94.0614,94.2569,94.0451,94.1673,6100.0
2015-10-29 12:30:00,115.59,115.72,115.54,115.6,3900.0,94.1836,94.2895,94.1428,94.1917,3900.0
2015-10-29 12:40:00,115.56,115.64,115.49,115.52,4166.0,94.1591,94.2243,94.1021,94.1265,4166.0
2015-10-29 12:50:00,115.47,115.49,115.31,115.39,6837.0,94.0858,94.1021,93.9554,94.0206,6837.0
2015-10-29 13:00:00,115.39,115.58,115.36,115.53,6744.0,94.0206,94.1754,93.9962,94.1347,6744.0
2015-10-29 13:10:00,115.52,115.66,115.48,115.66,4210.0,94.1265,94.2406,94.094,94.2406,4210.0
2015-10-29 13:20:00,115.61,115.61,115.45,115.5,11302.0,94.1999,94.1999,94.0695,94.1102,11302.0
2015-10-29 13:30:00,115.48,115.58,115.3,115.33,9257.0,94.094,94.1754,93.9473,93.9717,9257.0
2015-10-29 13:40:00,115.34,115.34,115.08,115.08,9505.0,93.9799,93.9799,93.768,93.768,9505.0
2015-10-29 13:50:00,115.08,115.18,115.02,115.18,4379.0,93.768,93.8495,93.7191,93.8495,4379.0
2015-10-29 14:00:00,115.13,115.44,115.13,115.35,7288.0,93.8088,94.0614,93.8088,93.988,7288.0
2015-10-29 14:10:00,115.35,115.41,115.25,115.25,6233.0,93.988,94.0369,93.9065,93.9065,6233.0
2015-10-29 14:20:00,115.27,115.47,115.27,115.42,7266.0,93.9228,94.0858,93.9228,94.0451,7266.0
2015-10-29 14:30:00,115.4,115.43,115.32,115.32,7648.0,94.0288,94.0532,93.9636,93.9636,7648.0
2015-10-29 14:40:00,115.35,115.42,115.28,115.28,8857.0,93.988,94.0451,93.931,93.931,8857.0
2015-10-29 14:50:00,115.32,115.44,115.32,115.42,8733.0,93.9636,94.0614,93.9636,94.0451,8733.0
2015-10-29 15:00:00,115.4,115.48,115.23,115.28,12922.0,94.0288,94.094,93.8902,93.931,12922.0
2015-10-29 15:10:00,115.29,115.56,115.23,115.54,12002.0,93.9391,94.1591,93.8902,94.1428,12002.0
2015-10-29 15:20:00,115.54,115.64,115.54,115.59,67741.0,94.1428,94.2243,94.1428,94.1836,67741.0
2015-10-29 15:30:00,115.6,115.74,115.6,115.72,22370.0,94.1917,94.3058,94.1917,94.2895,22370.0
2015-10-29 15:40:00,115.71,115.71,115.48,115.51,28705.0,94.2814,94.2814,94.094,94.1184,28705.0
2015-10-29 15:50:00,115.52,115.56,115.29,115.38,72777.0,94.1265,94.1591,93.9391,94.0125,72777.0
2015-10-30 09:30:00,115.34,116.0,115.3,115.58,19261.0,93.9799,94.5177,93.9473,94.1754,19261.0
2015-10-30 09:40:00,115.56,115.56,115.08,115.21,35400.0,94.1591,94.1591,93.768,93.874,35400.0
2015-10-30 09:50:00,115.21,115.28,114.84,114.95,8948.0,93.874,93.931,93.5725,93.6621,8948.0
2015-10-30 10:00:00,114.96,115.14,114.83,114.93,19904.0,93.6703,93.8169,93.5643,93.6458,19904.0
2015-10-30 10:10:00,114.93,115.0,114.66,115.0,10316.0,93.6458,93.7028,93.4258,93.7028,10316.0
2015-10-30 10:20:00,114.99,114.99,114.66,114.8,9338.0,93.6947,93.6947,93.4258,93.5399,9338.0
2015-10-30 10:30:00,114.8,115.05,114.76,114.95,17260.0,93.5399,93.7436,93.5073,93.6621,17260.0
2015-10-30 10:40:00,114.95,115.29,114.93,115.14,25131.0,93.6621,93.9391,93.6458,93.8169,25131.0
2015-10-30 10:50:00,115.15,115.26,115.05,115.22,5745.0,93.8251,93.9147,93.7436,93.8821,5745.0
2015-10-30 11:00:00,115.23,115.35,115.13,115.34,9021.0,93.8902,93.988,93.8088,93.9799,9021.0
2015-10-30 11:10:00,115.35,115.39,115.24,115.38,16901.0,93.988,94.0206,93.8984,94.0125,16901.0
2015-10-30 11:20:00,115.36,115.49,115.3,115.46,11263.0,93.9962,94.1021,93.9473,94.0777,11263.0
2015-10-30 11:30:00,115.46,115.47,115.33,115.35,9682.0,94.0777,94.0858,93.9717,93.988,9682.0
2015-10-30 11:40:00,115.37,115.46,115.3,115.45,11309.0,94.0043,94.0777,93.9473,94.0695,11309.0
2015-10-30 11:50:00,115.47,115.58,115.39,115.41,28093.0,94.0858,94.1754,94.0206,94.0369,28093.0
2015-10-30 12:00:00,115.4,115.5,115.38,115.42,8950.0,94.0288,94.1102,94.0125,94.0451,8950.0
2015-10-30 12:10:00,115.48,115.58,115.47,115.49,12570.0,94.094,94.1754,94.0858,94.1021,12570.0
2015-10-30 12:20:00,115.49,115.62,115.47,115.54,17429.0,94.1021,94.208,94.0858,94.1428,17429.0
2015-10-30 12:30:00,115.53,115.7,115.52,115.55,11321.0,94.1347,94.2732,94.1265,94.151,11321.0
2015-10-30 12:40:00,115.55,115.6,115.51,115.58,8601.0,94.151,94.1917,94.1184,94.1754,8601.0
2015-10-30 12:50:00,115.57,115.88,115.57,115.81,9724.0,94.1673,94.4199,94.1673,94.3628,9724.0
2015-10-30 13:00:00,115.83,115.86,115.73,115.78,8074.0,94.3791,94.4036,94.2977,94.3384,8074.0
2015-10-30 13:10:00,115.76,115.82,115.66,115.69,8456.0,94.3221,94.371,94.2406,94.2651,8456.0
2015-10-30 13:20:00,115.68,115.73,115.62,115.71,7953.0,94.2569,94.2977,94.208,94.2814,7953.0
2015-10-30 13:30:00,115.68,115.87,115.67,115.87,6641.0,94.2569,94.4117,94.2488,94.4117,6641.0
2015-10-30 13:40:00,115.9,115.94,115.77,115.89,8380.0,94.4362,94.4688,94.3302,94.428,8380.0
2015-10-30 13:50:00,115.95,116.0,115.81,115.81,7406.0,94.4769,94.5177,94.3628,94.3628,7406.0
2015-10-30 14:00:00,115.8,115.83,115.65,115.65,10623.0,94.3547,94.3791,94.2325,94.2325,10623.0
2015-10-30 14:10:00,115.69,115.76,115.65,115.67,7139.0,94.2651,94.3221,94.2325,94.2488,7139.0
2015-10-30 14:20:00,115.65,115.65,115.46,115.47,8060.0,94.2325,94.2325,94.0777,94.0858,8060.0
2015-10-30 14:30:00,115.47,115.56,115.45,115.56,26322.0,94.0858,94.1591,94.0695,94.1591,26322.0
2015-10-30 14:40:00,115.55,115.61,115.5,115.55,16317.0,94.151,94.1999,94.1102,94.151,16317.0
2015-10-30 14:50:00,115.52,115.77,115.49,115.63,34267.0,94.1265,94.3302,94.1021,94.2162,34267.0
2015-10-30 15:00:00,115.63,115.69,115.52,115.68,31529.0,94.2162,94.2651,94.1265,94.2569,31529.0
2015-10-30 15:10:00,115.64,115.72,115.52,115.66,16183.0,94.2243,94.2895,94.1265,94.2406,16183.0
2015-10-30 15:20:00,115.66,115.78,115.42,115.42,16294.0,94.2406,94.3384,94.0451,94.0451,16294.0
2015-10-30 15:30:00,115.43,115.59,115.4,115.5,26536.0,94.0532,94.1836,94.0288,94.1102,26536.0
2015-10-30 15:40:00,115.54,115.81,115.4,115.78,51872.0,94.1428,94.3628,94.0288,94.3384,51872.0
2015-10-30 15:50:00,115.75,115.77,115.36,115.36,95952.0,94.3139,94.3302,93.9962,93.9962,95952.0
2015-11-02 09:30:00,115.77,116.53,115.31,116.36,13528.0,94.3302,94.9495,93.9554,94.811,13528.0
2015-11-02 09:40:00,116.35,116.53,116.17,116.5,5815.0,94.8028,94.9495,94.6562,94.9251,5815.0
2015-11-02 09:50:00,116.55,116.55,116.21,116.23,7286.0,94.9658,94.9658,94.6888,94.7051,7286.0
2015-11-02 10:00:00,116.24,116.55,116.17,116.45,9105.0,94.7132,94.9658,94.6562,94.8843,9105.0
2015-11-02 10:10:00,116.43,116.48,116.23,116.33,9822.0,94.868,94.9088,94.7051,94.7865,9822.0
2015-11-02 10:20:00,116.29,116.53,116.26,116.49,12161.0,94.7539,94.9495,94.7295,94.9169,12161.0
2015-11-02 10:30:00,116.48,116.48,116.34,116.38,10802.0,94.9088,94.9088,94.7947,94.8273,10802.0
2015-11-02 10:40:00,116.38,116.4,116.26,116.33,9481.0,94.8273,94.8436,94.7295,94.7865,9481.0
2015-11-02 10:50:00,116.34,116.39,116.18,116.27,16345.0,94.7947,94.8354,94.6643,94.7376,16345.0
2015-11-02 11:00:00,116.22,116.45,116.18,116.43,5419.0,94.6969,94.8843,94.6643,94.868,5419.0
2015-11-02 11:10:00,116.42,116.45,116.09,116.09,7545.0,94.8599,94.8843,94.591,94.591,7545.0
2015-11-02 11:20:00,116.14,116.29,116.07,116.29,3848.0,94.6317,94.7539,94.5747,94.7539,3848.0
2015-11-02 11:30:00,116.31,116.39,116.13,116.16,9714.0,94.7702,94.8354,94.6236,94.648,9714.0
2015-11-02 11:40:00,116.18,116.22,116.07,116.1,6100.0,94.6643,94.6969,94.5747,94.5991,6100.0
2015-11-02 11:50:00,116.15,116.28,116.09,116.27,4812.0,94.6399,94.7458,94.591,94.7376,4812.0
2015-11-02 12:00:00,116.28,116.33,116.22,116.23,5805.0,94.7458,94.7865,94.6969,94.7051,5805.0
2015-11-02 12:10:00,116.24,116.29,116.16,116.22,9479.0,94.7132,94.7539,94.648,94.6969,9479.0
2015-11-02 12:20:00,116.24,116.46,116.24,116.45,7690.0,94.7132,94.8925,94.7132,94.8843,7690.0
2015-11-02 12:30:00,116.45,116.46,116.29,116.36,11603.0,94.8843,94.8925,94.7539,94.811,11603.0
2015-11-02 12:40:00,116.36,116.46,116.35,116.43,12565.0,94.811,94.8925,94.8028,94.868,12565.0
2015-11-02 12:50:00,116.44,116.62,116.41,116.62,11039.0,94.8762,95.0228,94.8517,95.0228,11039.0
2015-11-02 13:00:00,116.62,116.75,116.62,116.71,11407.0,95.0228,95.1288,95.0228,95.0962,11407.0
2015-11-02 13:10:00,116.69,116.73,116.58,116.6,4701.0,95.0799,95.1125,94.9902,95.0065,4701.0
2015-11-02 13:20:00,116.64,116.69,116.54,116.59,11379.0,95.0391,95.0799,94.9576,94.9984,11379.0
2015-11-02 13:30:00,116.59,116.67,116.57,116.63,9951.0,94.9984,95.0636,94.9821,95.031,9951.0
2015-11-02 13:40:00,116.62,116.65,116.56,116.65,6900.0,95.0228,95.0473,94.9739,95.0473,6900.0
2015-11-02 13:50:00,116.62,116.75,116.62,116.74,6891.0,95.0228,95.1288,95.0228,95.1206,6891.0
2015-11-02 14:00:00,116.77,116.9,116.77,116.86,7135.0,95.1451,95.251,95.1451,95.2184,7135.0
2015-11-02 14:10:00,116.86,116.99,116.86,116.99,8189.0,95.2184,95.3243,95.2184,95.3243,8189.0
2015-11-02 14:20:00,116.99,116.99,116.96,116.98,19392.0,95.3243,95.3243,95.2999,95.3162,19392.0
2015-11-02 14:30:00,116.99,117.05,116.93,116.95,26256.0,95.3243,95.3732,95.2754,95.2917,26256.0
2015-11-02 14:40:00,116.95,116.99,116.93,116.98,21957.0,95.2917,95.3243,95.2754,95.3162,21957.0
2015-11-02 14:50:00,117.0,117.53,116.98,117.53,12780.0,95.3325,95.7643,95.3162,95.7643,12780.0
2015-11-02 15:00:00,117.53,117.58,117.43,117.46,13111.0,95.7643,95.805,95.6828,95.7073,13111.0
2015-11-02 15:10:00,117.43,117.45,117.25,117.4,25787.0,95.6828,95.6991,95.5362,95.6584,25787.0
2015-11-02 15:20:00,117.44,117.65,117.4,117.6,13703.0,95.691,95.8621,95.6584,95.8213,13703.0
2015-11-02 15:30:00,117.59,117.6,117.34,117.36,15139.0,95.8132,95.8213,95.6095,95.6258,15139.0
2015-11-02 15:40:00,117.37,117.47,117.1,117.17,22598.0,95.6339,95.7154,95.4139,95.471,22598.0
2015-11-02 15:50:00,117.19,117.26,117.1,117.18,40069.0,95.4873,95.5443,95.4139,95.4791,40069.0
2015-11-03 09:30:00,116.51,117.37,116.42,117.37,39663.0,94.9332,95.6339,94.8599,95.6339,39663.0
2015-11-03 09:40:00,117.43,117.83,117.15,117.74,13649.0,95.6828,96.0087,95.4547,95.9354,13649.0
2015-11-03 09:50:00,117.81,117.88,117.49,117.51,25615.0,95.9925,96.0495,95.7317,95.748,25615.0
2015-11-03 10:00:00,117.53,117.8,117.51,117.8,21761.0,95.7643,95.9843,95.748,95.9843,21761.0
2015-11-03 10:10:00,117.8,118.04,117.75,118.04,25711.0,95.9843,96.1799,95.9436,96.1799,25711.0
2015-11-03 10:20:00,118.04,118.15,117.72,117.74,13267.0,96.1799,96.2695,95.9191,95.9354,13267.0
2015-11-03 10:30:00,117.73,118.13,117.69,117.92,16527.0,95.9273,96.2532,95.8947,96.0821,16527.0
2015-11-03 10:40:00,117.84,117.98,117.79,117.94,9303.0,96.0169,96.131,95.9762,96.0984,9303.0
2015-11-03 10:50:00,117.93,117.93,117.7,117.73,13064.0,96.0902,96.0902,95.9028,95.9273,13064.0
2015-11-03 11:00:00,117.7,117.81,117.69,117.79,18221.0,95.9028,95.9925,95.8947,95.9762,18221.0
2015-11-03 11:10:00,117.76,117.84,117.76,117.79,14073.0,95.9517,96.0169,95.9517,95.9762,14073.0
2015-11-03 11:20:00,117.78,117.81,117.73,117.79,15362.0,95.968,95.9925,95.9273,95.9762,15362.0
2015-11-03 11:30:00,117.8,117.98,117.74,117.95,23855.0,95.9843,96.131,95.9354,96.1065,23855.0
2015-11-03 11:40:00,117.92,118.13,117.9,118.11,11396.0,96.0821,96.2532,96.0658,96.2369,11396.0
2015-11-03 11:50:00,118.11,118.18,118.07,118.17,14066.0,96.2369,96.2939,96.2043,96.2858,14066.0
2015-11-03 12:00:00,118.13,118.14,117.91,117.97,18557.0,96.2532,96.2613,96.0739,96.1228,18557.0
2015-11-03 12:10:00,117.98,118.01,117.94,117.95,19174.0,96.131,96.1554,96.0984,96.1065,19174.0
2015-11-03 12:20:00,117.96,118.06,117.94,118.03,24750.0,96.1147,96.1962,96.0984,96.1717,24750.0
2015-11-03 12:30:00,118.03,118.03,117.9,117.94,22793.0,96.1717,96.1717,96.0658,96.0984,22793.0
2015-11-03 12:40:00,117.9,117.97,117.9,117.96,20028.0,96.0658,96.1228,96.0658,96.1147,20028.0
2015-11-03 12:50:00,117.96,118.06,117.95,118.0,14409.0,96.1147,96.1962,96.1065,96.1473,14409.0
2015-11-03 13:00:00,117.99,118.08,117.98,118.03,11120.0,96.1391,96.2125,96.131,96.1717,11120.0
2015-11-03 13:10:00,118.04,118.14,118.04,118.14,7289.0,96.1799,96.2613,96.1799,96.2613,7289.0
2015-11-03 13:20:00,118.15,118.21,118.05,118.19,7695.0,96.2695,96.3184,96.188,96.3021,7695.0
2015-11-03 13:30:00,118.19,118.3,118.15,118.23,16418.0,96.3021,96.3917,96.2695,96.3347,16418.0
2015-11-03 13:40:00,118.26,118.27,118.09,118.13,10500.0,96.3591,96.3673,96.2206,96.2532,10500.0
2015-11-03 13:50:00,118.12,118.12,118.0,118.05,8516.0,96.245,96.245,96.1473,96.188,8516.0
2015-11-03 14:00:00,118.05,118.3,118.02,118.3,13222.0,96.188,96.3917,96.1636,96.3917,13222.0
2015-11-03 14:10:00,118.3,118.31,118.07,118.07,8721.0,96.3917,96.3999,96.2043,96.2043,8721.0
2015-11-03 14:20:00,118.06,118.19,118.03,118.19,16905.0,96.1962,96.3021,96.1717,96.3021,16905.0
2015-11-03 14:30:00,118.19,118.34,118.19,118.24,112996.0,96.3021,96.4243,96.3021,96.3428,112996.0
2015-11-03 14:40:00,118.21,118.24,118.05,118.11,13808.0,96.3184,96.3428,96.188,96.2369,13808.0
2015-11-03 14:50:00,118.12,118.22,118.1,118.2,10671.0,96.245,96.3265,96.2287,96.3102,10671.0
2015-11-03 15:00:00,118.17,118.18,118.04,118.13,11510.0,96.2858,96.2939,96.1799,96.2532,11510.0
2015-11-03 15:10:00,118.14,118.15,118.08,118.15,18331.0,96.2613,96.2695,96.2125,96.2695,18331.0
2015-11-03 15:20:00,118.14,118.14,117.96,117.97,14673.0,96.2613,96.2613,96.1147,96.1228,14673.0
2015-11-03 15:30:00,117.98,118.1,117.95,118.02,22911.0,96.131,96.2287,96.1065,96.1636,22911.0
2015-11-03 15:40:00,118.02,118.02,117.82,117.9,34778.0,96.1636,96.1636,96.0006,96.0658,34778.0
2015-11-03 15:50:00,117.91,117.92,117.7,117.82,57070.0,96.0739,96.0821,95.9028,96.0006,57070.0
2015-11-04 09:30:00,117.94,118.26,117.3,117.88,16346.0,96.0984,96.3591,95.5769,96.0495,16346.0
2015-11-04 09:40:00,117.89,117.89,117.3,117.3,10161.0,96.0576,96.0576,95.5769,95.5769,10161.0
2015-11-04 09:50:00,117.23,117.24,116.79,116.88,25996.0,95.5199,95.528,95.1613,95.2347,25996.0
2015-11-04 10:00:00,116.92,117.27,116.82,117.27,21174.0,95.2673,95.5525,95.1858,95.5525,21174.0
2015-11-04 10:10:00,117.25,117.37,117.17,117.3,10029.0,95.5362,95.6339,95.471,95.5769,10029.0
2015-11-04 10:20:00,117.26,117.31,116.95,116.95,14067.0,95.5443,95.585,95.2917,95.2917,14067.0
2015-11-04 10:30:00,116.97,117.07,116.74,116.74,21227.0,95.308,95.3895,95.1206,95.1206,21227.0
2015-11-04 10:40:00,116.75,117.0,116.61,116.99,17754.0,95.1288,95.3325,95.0147,95.3243,17754.0
2015-11-04 10:50:00,117.0,117.07,116.72,116.72,16335.0,95.3325,95.3895,95.1043,95.1043,16335.0
2015-11-04 11:00:00,116.74,116.74,116.35,116.43,22977.0,95.1206,95.1206,94.8028,94.868,22977.0
2015-11-04 11:10:00,116.39,116.49,116.22,116.45,17803.0,94.8354,94.9169,94.6969,94.8843,17803.0
2015-11-04 11:20:00,116.45,116.54,116.34,116.35,29065.0,94.8843,94.9576,94.7947,94.8028,29065.0
2015-11-04 11:30:00,116.36,116.53,116.33,116.5,9208.0,94.811,94.9495,94.7865,94.9251,9208.0
2015-11-04 11:40:00,116.53,116.63,116.33,116.6,6837.0,94.9495,95.031,94.7865,95.0065,6837.0
2015-11-04 11:50:00,116.59,116.64,116.31,116.39,18456.0,94.9984,95.0391,94.7702,94.8354,18456.0
2015-11-04 12:00:00,116.43,116.81,116.37,116.81,66044.0,94.868,95.1776,94.8191,95.1776,66044.0
2015-11-04 12:10:00,116.81,116.95,116.75,116.86,13087.0,95.1776,95.2917,95.1288,95.2184,13087.0
2015-11-04 12:20:00,116.81,116.88,116.73,116.73,5530.0,95.1776,95.2347,95.1125,95.1125,5530.0
2015-11-04 12:30:00,116.71,116.8,116.49,116.53,6212.0,95.0962,95.1695,94.9169,94.9495,6212.0
2015-11-04 12:40:00,116.53,116.83,116.47,116.78,8625.0,94.9495,95.1939,94.9006,95.1532,8625.0
2015-11-04 12:50:00,116.76,116.76,116.61,116.72,3365.0,95.1369,95.1369,95.0147,95.1043,3365.0
2015-11-04 13:00:00,116.75,116.79,116.38,116.41,9742.0,95.1288,95.1613,94.8273,94.8517,9742.0
2015-11-04 13:10:00,116.44,116.49,116.18,116.22,13051.0,94.8762,94.9169,94.6643,94.6969,13051.0
2015-11-04 13:20:00,116.23,116.45,116.18,116.45,6633.0,94.7051,94.8843,94.6643,94.8843,6633.0
2015-11-04 13:30:00,116.39,116.46,116.38,116.45,8623.0,94.8354,94.8925,94.8273,94.8843,8623.0
2015-11-04 13:40:00,116.42,116.44,116.19,116.24,8718.0,94.8599,94.8762,94.6725,94.7132,8718.0
2015-11-04 13:50:00,116.26,116.41,116.26,116.38,12333.0,94.7295,94.8517,94.7295,94.8273,12333.0
2015-11-04 14:00:00,116.39,116.45,116.33,116.37,23065.0,94.8354,94.8843,94.7865,94.8191,23065.0
2015-11-04 14:10:00,116.36,116.42,116.33,116.36,27895.0,94.811,94.8599,94.7865,94.811,27895.0
2015-11-04 14:20:00,116.36,116.37,116.08,116.12,10470.0,94.811,94.8191,94.5828,94.6154,10470.0
2015-11-04 14:30:00,116.14,116.41,116.14,116.32,14609.0,94.6317,94.8517,94.6317,94.7784,14609.0
2015-11-04 14:40:00,116.34,116.41,116.23,116.29,20561.0,94.7947,94.8517,94.7051,94.7539,20561.0
2015-11-04 14:50:00,116.31,116.31,116.19,116.23,11839.0,94.7702,94.7702,94.6725,94.7051,11839.0
2015-11-04 15:00:00,116.26,116.3,115.98,115.98,13957.0,94.7295,94.7621,94.5014,94.5014,13957.0
2015-11-04 15:10:00,115.95,116.0,115.86,115.99,24242.0,94.4769,94.5177,94.4036,94.5095,24242.0
2015-11-04 15:20:00,115.99,116.17,115.99,116.06,16234.0,94.5095,94.6562,94.5095,94.5665,16234.0
2015-11-04 15:30:00,116.07,116.08,115.81,115.84,21620.0,94.5747,94.5828,94.3628,94.3873,21620.0
2015-11-04 15:40:00,115.86,115.95,115.75,115.86,34655.0,94.4036,94.4769,94.3139,94.4036,34655.0
2015-11-04 15:50:00,115.87,116.0,115.76,115.9,93501.0,94.4117,94.5177,94.3221,94.4362,93501.0
2015-11-05 09:30:00,115.93,116.4,115.93,116.22,16533.0,94.4606,94.8436,94.4606,94.6969,16533.0
2015-11-05 09:40:00,116.25,116.54,116.14,116.54,19777.0,94.7214,94.9576,94.6317,94.9576,19777.0
2015-11-05 09:50:00,116.52,116.95,116.5,116.95,13577.0,94.9414,95.2917,94.9251,95.2917,13577.0
2015-11-05 10:00:00,116.95,117.03,116.7,116.7,14180.0,95.2917,95.3569,95.088,95.088,14180.0
2015-11-05 10:10:00,116.69,116.71,116.26,116.32,9653.0,95.0799,95.0962,94.7295,94.7784,9653.0
2015-11-05 10:20:00,116.32,116.32,115.99,116.02,13221.0,94.7784,94.7784,94.5095,94.5339,13221.0
2015-11-05 10:30:00,115.98,116.09,115.84,116.02,12265.0,94.5014,94.591,94.3873,94.5339,12265.0
2015-11-05 10:40:00,116.01,116.15,115.86,115.97,19923.0,94.5258,94.6399,94.4036,94.4932,19923.0
2015-11-05 10:50:00,115.98,116.14,115.98,116.04,10160.0,94.5014,94.6317,94.5014,94.5502,10160.0
2015-11-05 11:00:00,116.02,116.07,115.93,115.93,4527.0,94.5339,94.5747,94.4606,94.4606,4527.0
2015-11-05 11:10:00,115.9,116.06,115.85,115.98,13398.0,94.4362,94.5665,94.3954,94.5014,13398.0
2015-11-05 11:20:00,116.02,116.18,116.02,116.09,4284.0,94.5339,94.6643,94.5339,94.591,4284.0
2015-11-05 11:30:00,116.06,116.16,116.0,116.0,4630.0,94.5665,94.648,94.5177,94.5177,4630.0
2015-11-05 11:40:00,116.0,116.34,115.92,116.18,7590.0,94.5177,94.7947,94.4525,94.6643,7590.0
2015-11-05 11:50:00,116.2,116.33,116.19,116.26,5739.0,94.6806,94.7865,94.6725,94.7295,5739.0
2015-11-05 12:00:00,116.33,116.4,116.28,116.3,14242.0,94.7865,94.8436,94.7458,94.7621,14242.0
2015-11-05 12:10:00,116.27,116.37,116.22,116.34,3683.0,94.7376,94.8191,94.6969,94.7947,3683.0
2015-11-05 12:20:00,116.36,116.63,116.36,116.63,4940.0,94.811,95.031,94.811,95.031,4940.0
2015-11-05 12:30:00,116.63,116.65,116.36,116.4,11930.0,95.031,95.0473,94.811,94.8436,11930.0
2015-11-05 12:40:00,116.43,116.5,116.39,116.46,6901.0,94.868,94.9251,94.8354,94.8925,6901.0
2015-11-05 12:50:00,116.46,116.57,116.4,116.54,5041.0,94.8925,94.9821,94.8436,94.9576,5041.0
2015-11-05 13:00:00,116.64,116.74,116.6,116.71,6169.0,95.0391,95.1206,95.0065,95.0962,6169.0
2015-11-05 13:10:00,116.68,116.77,116.66,116.67,10030.0,95.0717,95.1451,95.0554,95.0636,10030.0
2015-11-05 13:20:00,116.69,116.71,116.51,116.54,17952.0,95.0799,95.0962,94.9332,94.9576,17952.0
2015-11-05 13:30:00,116.55,116.81,116.52,116.78,22191.0,94.9658,95.1776,94.9414,95.1532,22191.0
2015-11-05 13:40:00,116.76,116.83,116.63,116.8,14705.0,95.1369,95.1939,95.031,95.1695,14705.0
2015-11-05 13:50:00,116.76,116.85,116.74,116.81,4991.0,95.1369,95.2102,95.1206,95.1776,4991.0
2015-11-05 14:00:00,116.83,116.87,116.76,116.76,3600.0,95.1939,95.2265,95.1369,95.1369,3600.0
2015-11-05 14:10:00,116.73,116.84,116.71,116.72,11302.0,95.1125,95.2021,95.0962,95.1043,11302.0
2015-11-05 14:20:00,116.72,116.73,116.51,116.56,13550.0,95.1043,95.1125,94.9332,94.9739,13550.0
2015-11-05 14:30:00,116.55,116.63,116.54,116.62,16858.0,94.9658,95.031,94.9576,95.0228,16858.0
2015-11-05 14:40:00,116.64,116.83,116.64,116.79,17419.0,95.0391,95.1939,95.0391,95.1613,17419.0
2015-11-05 14:50:00,116.8,116.91,116.79,116.85,11714.0,95.1695,95.2591,95.1613,95.2102,11714.0
2015-11-05 15:00:00,116.86,116.87,116.77,116.82,7478.0,95.2184,95.2265,95.1451,95.1858,7478.0
2015-11-05 15:10:00,116.86,117.03,116.79,117.03,13513.0,95.2184,95.3569,95.1613,95.3569,13513.0
2015-11-05 15:20:00,117.05,117.23,117.0,117.23,9751.0,95.3732,95.5199,95.3325,95.5199,9751.0
2015-11-05 15:30:00,117.21,117.21,117.03,117.08,21755.0,95.5036,95.5036,95.3569,95.3976,21755.0
2015-11-05 15:40:00,117.09,117.19,116.98,117.02,15496.0,95.4058,95.4873,95.3162,95.3488,15496.0
2015-11-05 15:50:00,117.02,117.11,117.01,117.05,25446.0,95.3488,95.4221,95.3406,95.3732,25446.0
2015-11-06 09:30:00,118.88,120.2,117.23,120.09,57322.0,96.8643,97.9398,95.5199,97.8502,57322.0
2015-11-06 09:40:00,120.0,120.29,119.82,119.91,50800.0,97.7769,98.0132,97.6302,97.7035,50800.0
2015-11-06 09:50:00,119.9,119.9,119.24,119.24,23785.0,97.6954,97.6954,97.1576,97.1576,23785.0
2015-11-06 10:00:00,119.29,119.36,118.48,118.56,25261.0,97.1984,97.2554,96.5384,96.6036,25261.0
2015-11-06 10:10:00,118.66,119.32,118.63,119.32,23389.0,96.685,97.2228,96.6606,97.2228,23389.0
2015-11-06 10:20:00,119.23,119.31,118.6,118.85,20491.0,97.1495,97.2147,96.6362,96.8399,20491.0
2015-11-06 10:30:00,118.84,119.27,118.84,119.07,12601.0,96.8317,97.1821,96.8317,97.0191,12601.0
2015-11-06 10:40:00,119.08,119.89,119.08,119.46,38860.0,97.0273,97.6873,97.0273,97.3369,38860.0
2015-11-06 10:50:00,119.5,119.52,119.06,119.06,13026.0,97.3695,97.3858,97.011,97.011,13026.0
2015-11-06 11:00:00,119.1,119.19,118.92,119.06,14909.0,97.0436,97.1169,96.8969,97.011,14909.0
2015-11-06 11:10:00,119.06,119.12,118.96,118.96,15238.0,97.011,97.0599,96.9295,96.9295,15238.0
2015-11-06 11:20:00,118.83,119.09,118.8,119.06,21810.0,96.8236,97.0354,96.7991,97.011,21810.0
2015-11-06 11:30:00,119.1,119.35,119.07,119.27,65821.0,97.0436,97.2473,97.0191,97.1821,65821.0
2015-11-06 11:40:00,119.26,119.43,119.16,119.34,14646.0,97.1739,97.3124,97.0924,97.2391,14646.0
2015-11-06 11:50:00,119.34,119.35,119.19,119.26,14850.0,97.2391,97.2473,97.1169,97.1739,14850.0
2015-11-06 12:00:00,119.26,119.34,119.17,119.31,16065.0,97.1739,97.2391,97.1006,97.2147,16065.0
2015-11-06 12:10:00,119.35,119.44,119.16,119.26,27500.0,97.2473,97.3206,97.0924,97.1739,27500.0
2015-11-06 12:20:00,119.26,119.29,119.16,119.23,18408.0,97.1739,97.1984,97.0924,97.1495,18408.0
2015-11-06 12:30:00,119.22,119.3,119.13,119.17,22037.0,97.1413,97.2065,97.068,97.1006,22037.0
2015-11-06 12:40:00,119.17,119.35,119.16,119.26,17044.0,97.1006,97.2473,97.0924,97.1739,17044.0
2015-11-06 12:50:00,119.26,119.39,119.21,119.34,30453.0,97.1739,97.2798,97.1332,97.2391,30453.0
2015-11-06 13:00:00,119.34,119.59,119.28,119.56,31317.0,97.2391,97.4428,97.1902,97.4184,31317.0
2015-11-06 13:10:00,119.59,119.64,119.5,119.56,16823.0,97.4428,97.4835,97.3695,97.4184,16823.0
2015-11-06 13:20:00,119.58,119.61,119.3,119.32,12199.0,97.4347,97.4591,97.2065,97.2228,12199.0
2015-11-06 13:30:00,119.34,119.36,119.24,119.27,15201.0,97.2391,97.2554,97.1576,97.1821,15201.0
2015-11-06 13:40:00,119.27,119.56,119.27,119.53,10077.0,97.1821,97.4184,97.1821,97.3939,10077.0
2015-11-06 13:50:00,119.63,119.75,119.51,119.6,15757.0,97.4754,97.5732,97.3776,97.451,15757.0
2015-11-06 14:00:00,119.58,119.81,119.55,119.76,42240.0,97.4347,97.6221,97.4102,97.5813,42240.0
2015-11-06 14:10:00,119.78,119.78,119.26,119.33,76182.0,97.5976,97.5976,97.1739,97.231,76182.0
2015-11-06 14:20:00,119.32,119.39,119.21,119.33,43167.0,97.2228,97.2798,97.1332,97.231,43167.0
2015-11-06 14:30:00,119.34,119.39,119.21,119.3,30491.0,97.2391,97.2798,97.1332,97.2065,30491.0
2015-11-06 14:40:00,119.3,119.49,119.28,119.44,26563.0,97.2065,97.3613,97.1902,97.3206,26563.0
2015-11-06 14:50:00,119.46,119.51,119.34,119.48,18579.0,97.3369,97.3776,97.2391,97.3532,18579.0
2015-11-06 15:00:00,119.48,119.54,119.31,119.32,49086.0,97.3532,97.4021,97.2147,97.2228,49086.0
2015-11-06 15:10:00,119.32,119.34,119.22,119.27,13423.0,97.2228,97.2391,97.1413,97.1821,13423.0
2015-11-06 15:20:00,119.28,119.29,119.15,119.18,13832.0,97.1902,97.1984,97.0843,97.1087,13832.0
2015-11-06 15:30:00,119.19,119.37,119.17,119.27,27335.0,97.1169,97.2636,97.1006,97.1821,27335.0
2015-11-06 15:40:00,119.27,119.27,119.13,119.16,26518.0,97.1821,97.1821,97.068,97.0924,26518.0
2015-11-06 15:50:00,119.16,119.29,119.12,119.26,70122.0,97.0924,97.1984,97.0599,97.1739,70122.0
2015-11-09 09:30:00,119.37,119.81,119.0,119.66,35255.0,97.2636,97.6221,96.9621,97.4998,35255.0
2015-11-09 09:40:00,119.57,119.6,118.78,118.78,9596.0,97.4265,97.451,96.7828,96.7828,9596.0
2015-11-09 09:50:00,118.78,119.01,118.6,118.86,9976.0,96.7828,96.9702,96.6362,96.848,9976.0
2015-11-09 10:00:00,118.69,118.93,118.56,118.56,6214.0,96.7095,96.905,96.6036,96.6036,6214.0
2015-11-09 10:10:00,118.57,118.59,118.33,118.43,6232.0,96.6117,96.628,96.4162,96.4976,6232.0
2015-11-09 10:20:00,118.44,118.45,118.05,118.12,6529.0,96.5058,96.5139,96.188,96.245,6529.0
2015-11-09 10:30:00,118.02,118.31,117.95,118.31,16400.0,96.1636,96.3999,96.1065,96.3999,16400.0
2015-11-09 10:40:00,118.25,118.48,118.08,118.48,9012.0,96.351,96.5384,96.2125,96.5384,9012.0
2015-11-09 10:50:00,118.48,118.54,118.36,118.43,5807.0,96.5384,96.5873,96.4406,96.4976,5807.0
2015-11-09 11:00:00,118.37,118.44,118.23,118.35,14044.0,96.4487,96.5058,96.3347,96.4324,14044.0
2015-11-09 11:10:00,118.33,118.44,118.09,118.27,6590.0,96.4162,96.5058,96.2206,96.3673,6590.0
2015-11-09 11:20:00,118.28,118.39,117.97,117.97,5045.0,96.3754,96.465,96.1228,96.1228,5045.0
2015-11-09 11:30:00,117.93,118.18,117.91,118.13,6109.0,96.0902,96.2939,96.0739,96.2532,6109.0
2015-11-09 11:40:00,118.12,118.12,117.68,117.81,12371.0,96.245,96.245,95.8865,95.9925,12371.0
2015-11-09 11:50:00,117.78,117.78,117.51,117.59,9573.0,95.968,95.968,95.748,95.8132,9573.0
2015-11-09 12:00:00,117.49,117.61,117.34,117.61,12955.0,95.7317,95.8295,95.6095,95.8295,12955.0
2015-11-09 12:10:00,117.64,117.73,117.5,117.64,7100.0,95.8539,95.9273,95.7399,95.8539,7100.0
2015-11-09 12:20:00,117.64,117.64,117.48,117.59,7620.0,95.8539,95.8539,95.7236,95.8132,7620.0
2015-11-09 12:30:00,117.52,117.67,117.52,117.66,6180.0,95.7562,95.8784,95.7562,95.8702,6180.0
2015-11-09 12:40:00,117.66,117.89,117.66,117.79,6662.0,95.8702,96.0576,95.8702,95.9762,6662.0
2015-11-09 12:50:00,117.79,117.88,117.68,117.73,5306.0,95.9762,96.0495,95.8865,95.9273,5306.0
2015-11-09 13:00:00,117.75,117.89,117.58,117.63,6389.0,95.9436,96.0576,95.805,95.8458,6389.0
2015-11-09 13:10:00,117.63,117.63,117.29,117.36,5869.0,95.8458,95.8458,95.5688,95.6258,5869.0
2015-11-09 13:20:00,117.29,117.47,117.29,117.44,7940.0,95.5688,95.7154,95.5688,95.691,7940.0
2015-11-09 13:30:00,117.43,117.52,117.33,117.48,9579.0,95.6828,95.7562,95.6013,95.7236,9579.0
2015-11-09 13:40:00,117.42,117.51,117.24,117.27,4930.0,95.6747,95.748,95.528,95.5525,4930.0
2015-11-09 13:50:00,117.23,117.32,117.13,117.32,7815.0,95.5199,95.5932,95.4384,95.5932,7815.0
2015-11-09 14:00:00,117.33,117.52,117.22,117.51,8513.0,95.6013,95.7562,95.5117,95.748,8513.0
2015-11-09 14:10:00,117.51,117.51,117.28,117.4,6175.0,95.748,95.748,95.5606,95.6584,6175.0
2015-11-09 14:20:00,117.36,117.55,117.35,117.55,15038.0,95.6258,95.7806,95.6176,95.7806,15038.0
2015-11-09 14:30:00,117.55,117.7,117.43,117.44,11816.0,95.7806,95.9028,95.6828,95.691,11816.0
2015-11-09 14:40:00,117.44,117.45,117.14,117.19,9761.0,95.691,95.6991,95.4465,95.4873,9761.0
2015-11-09 14:50:00,117.16,117.32,117.14,117.15,9739.0,95.4628,95.5932,95.4465,95.4547,9739.0
2015-11-09 15:00:00,117.15,117.15,116.93,116.94,15470.0,95.4547,95.4547,95.2754,95.2836,15470.0
2015-11-09 15:10:00,116.98,117.2,116.8,116.96,18173.0,95.3162,95.4954,95.1695,95.2999,18173.0
2015-11-09 15:20:00,116.96,117.18,116.88,117.08,12316.0,95.2999,95.4791,95.2347,95.3976,12316.0
2015-11-09 15:30:00,117.09,117.39,117.09,117.37,35208.0,95.4058,95.6502,95.4058,95.6339,35208.0
2015-11-09 15:40:00,117.38,117.72,117.35,117.67,26548.0,95.6421,95.9191,95.6176,95.8784,26548.0
2015-11-09 15:50:00,117.67,117.71,117.37,117.4,61226.0,95.8784,95.911,95.6339,95.6584,61226.0
2015-11-10 09:30:00,116.86,117.75,116.72,117.22,43100.0,95.2184,95.9436,95.1043,95.5117,43100.0
2015-11-10 09:40:00,117.36,117.36,116.81,116.94,21419.0,95.6258,95.6258,95.1776,95.2836,21419.0
2015-11-10 09:50:00,117.04,117.23,116.71,116.71,17399.0,95.3651,95.5199,95.0962,95.0962,17399.0
2015-11-10 10:00:00,116.73,116.76,116.24,116.31,7852.0,95.1125,95.1369,94.7132,94.7702,7852.0
2015-11-10 10:10:00,116.34,116.47,115.86,115.86,13097.0,94.7947,94.9006,94.4036,94.4036,13097.0
2015-11-10 10:20:00,115.83,115.96,115.72,115.88,25693.0,94.3791,94.4851,94.2895,94.4199,25693.0
2015-11-10 10:30:00,115.88,116.19,115.78,116.11,15920.0,94.4199,94.6725,94.3384,94.6073,15920.0
2015-11-10 10:40:00,116.11,116.33,115.99,116.27,21208.0,94.6073,94.7865,94.5095,94.7376,21208.0
2015-11-10 10:50:00,116.34,116.46,116.12,116.37,11979.0,94.7947,94.8925,94.6154,94.8191,11979.0
2015-11-10 11:00:00,116.4,116.56,116.3,116.3,15520.0,94.8436,94.9739,94.7621,94.7621,15520.0
2015-11-10 11:10:00,116.23,116.47,116.23,116.42,6549.0,94.7051,94.9006,94.7051,94.8599,6549.0
2015-11-10 11:20:00,116.47,116.58,116.15,116.22,6540.0,94.9006,94.9902,94.6399,94.6969,6540.0
2015-11-10 11:30:00,116.28,116.39,116.14,116.14,14717.0,94.7458,94.8354,94.6317,94.6317,14717.0
2015-11-10 11:40:00,116.21,116.37,116.14,116.26,9449.0,94.6888,94.8191,94.6317,94.7295,9449.0
2015-11-10 11:50:00,116.23,116.34,116.08,116.15,5702.0,94.7051,94.7947,94.5828,94.6399,5702.0
2015-11-10 12:00:00,116.19,116.22,116.06,116.15,8355.0,94.6725,94.6969,94.5665,94.6399,8355.0
2015-11-10 12:10:00,116.19,116.27,116.16,116.27,7800.0,94.6725,94.7376,94.648,94.7376,7800.0
2015-11-10 12:20:00,116.27,116.28,116.18,116.23,4638.0,94.7376,94.7458,94.6643,94.7051,4638.0
2015-11-10 12:30:00,116.14,116.14,116.02,116.13,2688.0,94.6317,94.6317,94.5339,94.6236,2688.0
2015-11-10 12:40:00,116.13,116.23,116.03,116.23,7718.0,94.6236,94.7051,94.5421,94.7051,7718.0
2015-11-10 12:50:00,116.25,116.32,116.23,116.27,5300.0,94.7214,94.7784,94.7051,94.7376,5300.0
2015-11-10 13:00:00,116.23,116.31,116.16,116.16,5948.0,94.7051,94.7702,94.648,94.648,5948.0
2015-11-10 13:10:00,116.16,116.24,115.97,115.97,8457.0,94.648,94.7132,94.4932,94.4932,8457.0
2015-11-10 13:20:00,115.97,116.13,115.92,116.13,6430.0,94.4932,94.6236,94.4525,94.6236,6430.0
2015-11-10 13:30:00,116.17,116.21,116.05,116.16,6765.0,94.6562,94.6888,94.5584,94.648,6765.0
2015-11-10 13:40:00,116.13,116.44,116.13,116.44,4850.0,94.6236,94.8762,94.6236,94.8762,4850.0
2015-11-10 13:50:00,116.42,116.44,116.35,116.43,10348.0,94.8599,94.8762,94.8028,94.868,10348.0
2015-11-10 14:00:00,116.43,116.47,116.38,116.38,8302.0,94.868,94.9006,94.8273,94.8273,8302.0
2015-11-10 14:10:00,116.39,116.48,116.32,116.39,12115.0,94.8354,94.9088,94.7784,94.8354,12115.0
2015-11-10 14:20:00,116.38,116.4,116.3,116.38,12542.0,94.8273,94.8436,94.7621,94.8273,12542.0
2015-11-10 14:30:00,116.35,116.51,116.35,116.5,8588.0,94.8028,94.9332,94.8028,94.9251,8588.0
2015-11-10 14:40:00,116.49,116.68,116.46,116.64,11916.0,94.9169,95.0717,94.8925,95.0391,11916.0
2015-11-10 14:50:00,116.64,116.77,116.6,116.64,12845.0,95.0391,95.1451,95.0065,95.0391,12845.0
2015-11-10 15:00:00,116.64,116.75,116.56,116.74,10512.0,95.0391,95.1288,94.9739,95.1206,10512.0
2015-11-10 15:10:00,116.74,116.74,116.58,116.6,8876.0,95.1206,95.1206,94.9902,95.0065,8876.0
2015-11-10 15:20:00,116.61,116.63,116.51,116.59,13999.0,95.0147,95.031,94.9332,94.9984,13999.0
2015-11-10 15:30:00,116.59,116.67,116.48,116.53,18744.0,94.9984,95.0636,94.9088,94.9495,18744.0
2015-11-10 15:40:00,116.51,116.66,116.5,116.52,26630.0,94.9332,95.0554,94.9251,94.9414,26630.0
2015-11-10 15:50:00,116.51,116.56,116.4,116.55,48545.0,94.9332,94.9739,94.8436,94.9658,48545.0
2015-11-11 09:30:00,117.38,117.38,116.69,117.23,19593.0,95.6421,95.6421,95.0799,95.5199,19593.0
2015-11-11 09:40:00,117.23,117.3,116.75,116.93,15347.0,95.5199,95.5769,95.1288,95.2754,15347.0
2015-11-11 09:50:00,116.94,117.18,116.86,116.86,13698.0,95.2836,95.4791,95.2184,95.2184,13698.0
2015-11-11 10:00:00,116.86,116.86,116.5,116.56,8934.0,95.2184,95.2184,94.9251,94.9739,8934.0
2015-11-11 10:10:00,116.59,116.63,116.31,116.46,8434.0,94.9984,95.031,94.7702,94.8925,8434.0
2015-11-11 10:20:00,116.51,116.51,116.32,116.32,6148.0,94.9332,94.9332,94.7784,94.7784,6148.0
2015-11-11 10:30:00,116.4,116.47,116.29,116.32,7559.0,94.8436,94.9006,94.7539,94.7784,7559.0
2015-11-11 10:40:00,116.33,116.54,116.28,116.43,8173.0,94.7865,94.9576,94.7458,94.868,8173.0
2015-11-11 10:50:00,116.39,116.51,116.2,116.46,12474.0,94.8354,94.9332,94.6806,94.8925,12474.0
2015-11-11 11:00:00,116.49,116.53,116.33,116.43,8218.0,94.9169,94.9495,94.7865,94.868,8218.0
2015-11-11 11:10:00,116.38,116.39,116.23,116.39,6692.0,94.8273,94.8354,94.7051,94.8354,6692.0
2015-11-11 11:20:00,116.45,116.52,116.4,116.42,7041.0,94.8843,94.9414,94.8436,94.8599,7041.0
2015-11-11 11:30:00,116.45,116.51,116.35,116.42,9569.0,94.8843,94.9332,94.8028,94.8599,9569.0
2015-11-11 11:40:00,116.43,116.57,116.37,116.55,5489.0,94.868,94.9821,94.8191,94.9658,5489.0
2015-11-11 11:50:00,116.56,116.6,116.44,116.49,9153.0,94.9739,95.0065,94.8762,94.9169,9153.0
2015-11-11 12:00:00,116.5,116.64,116.45,116.51,5675.0,94.9251,95.0391,94.8843,94.9332,5675.0
2015-11-11 12:10:00,116.56,116.56,116.44,116.44,5072.0,94.9739,94.9739,94.8762,94.8762,5072.0
2015-11-11 12:20:00,116.44,116.63,116.44,116.5,11888.0,94.8762,95.031,94.8762,94.9251,11888.0
2015-11-11 12:30:00,116.55,116.59,116.48,116.58,22344.0,94.9658,94.9984,94.9088,94.9902,22344.0
2015-11-11 12:40:00,116.55,116.66,116.55,116.65,7971.0,94.9658,95.0554,94.9658,95.0473,7971.0
2015-11-11 12:50:00,116.65,116.68,116.62,116.65,8541.0,95.0473,95.0717,95.0228,95.0473,8541.0
2015-11-11 13:00:00,116.65,116.65,116.26,116.31,7637.0,95.0473,95.0473,94.7295,94.7702,7637.0
2015-11-11 13:10:00,116.32,116.32,116.16,116.17,5451.0,94.7784,94.7784,94.648,94.6562,5451.0
2015-11-11 13:20:00,116.19,116.33,116.08,116.22,19979.0,94.6725,94.7865,94.5828,94.6969,19979.0
2015-11-11 13:30:00,116.23,116.27,116.08,116.27,4037.0,94.7051,94.7376,94.5828,94.7376,4037.0
2015-11-11 13:40:00,116.29,116.36,116.27,116.31,4905.0,94.7539,94.811,94.7376,94.7702,4905.0
2015-11-11 13:50:00,116.33,116.33,116.2,116.23,5575.0,94.7865,94.7865,94.6806,94.7051,5575.0
2015-11-11 14:00:00,116.21,116.21,116.05,116.15,6583.0,94.6888,94.6888,94.5584,94.6399,6583.0
2015-11-11 14:10:00,116.1,116.16,116.06,116.15,7899.0,94.5991,94.648,94.5665,94.6399,7899.0
2015-11-11 14:20:00,116.14,116.26,116.08,116.26,8951.0,94.6317,94.7295,94.5828,94.7295,8951.0
2015-11-11 14:30:00,116.26,116.32,116.23,116.23,7100.0,94.7295,94.7784,94.7051,94.7051,7100.0
2015-11-11 14:40:00,116.25,116.25,115.93,115.99,15820.0,94.7214,94.7214,94.4606,94.5095,15820.0
2015-11-11 14:50:00,115.97,116.06,115.81,115.81,21207.0,94.4932,94.5665,94.3628,94.3628,21207.0
2015-11-11 15:00:00,115.81,115.98,115.8,115.81,25650.0,94.3628,94.5014,94.3547,94.3628,25650.0
2015-11-11 15:10:00,115.81,115.97,115.79,115.9,22322.0,94.3628,94.4932,94.3465,94.4362,22322.0
2015-11-11 15:20:00,115.92,116.21,115.92,116.21,43609.0,94.4525,94.6888,94.4525,94.6888,43609.0
2015-11-11 15:30:00,116.22,116.24,116.07,116.21,16777.0,94.6969,94.7132,94.5747,94.6888,16777.0
2015-11-11 15:40:00,116.21,116.25,116.04,116.05,23618.0,94.6888,94.7214,94.5502,94.5584,23618.0
2015-11-11 15:50:00,116.05,116.22,116.01,116.03,44804.0,94.5584,94.6969,94.5258,94.5421,44804.0
2015-11-12 09:30:00,115.1,115.18,114.32,114.59,20905.0,93.7843,93.8495,93.1488,93.3688,20905.0
2015-11-12 09:40:00,114.7,114.87,114.39,114.76,19293.0,93.4584,93.5969,93.2058,93.5073,19293.0
2015-11-12 09:50:00,114.82,114.95,114.68,114.76,10824.0,93.5562,93.6621,93.4421,93.5073,10824.0
2015-11-12 10:00:00,114.65,114.74,114.44,114.61,15751.0,93.4177,93.491,93.2466,93.3851,15751.0
2015-11-12 10:10:00,114.65,115.0,114.56,114.93,12894.0,93.4177,93.7028,93.3443,93.6458,12894.0
2015-11-12 10:20:00,114.91,114.91,114.73,114.81,8058.0,93.6295,93.6295,93.4828,93.548,8058.0
2015-11-12 10:30:00,114.9,115.05,114.7,115.05,16518.0,93.6214,93.7436,93.4584,93.7436,16518.0
2015-11-12 10:40:00,114.99,115.02,114.8,114.8,16419.0,93.6947,93.7191,93.5399,93.5399,16419.0
2015-11-12 10:50:00,114.8,115.18,114.77,115.17,9687.0,93.5399,93.8495,93.5154,93.8414,9687.0
2015-11-12 11:00:00,115.19,115.25,115.08,115.24,11095.0,93.8577,93.9065,93.768,93.8984,11095.0
2015-11-12 11:10:00,115.23,115.23,114.97,115.01,10467.0,93.8902,93.8902,93.6784,93.711,10467.0
2015-11-12 11:20:00,115.01,115.05,114.93,114.98,19437.0,93.711,93.7436,93.6458,93.6865,19437.0
2015-11-12 11:30:00,114.99,115.0,114.83,114.84,8652.0,93.6947,93.7028,93.5643,93.5725,8652.0
2015-11-12 11:40:00,114.84,114.95,114.81,114.95,7544.0,93.5725,93.6621,93.548,93.6621,7544.0
2015-11-12 11:50:00,114.92,115.02,114.83,114.95,5790.0,93.6377,93.7191,93.5643,93.6621,5790.0
2015-11-12 12:00:00,114.95,115.09,114.95,114.99,6450.0,93.6621,93.7762,93.6621,93.6947,6450.0
2015-11-12 12:10:00,114.9,114.9,114.65,114.65,5013.0,93.6214,93.6214,93.4177,93.4177,5013.0
2015-11-12 12:20:00,114.58,114.6,114.52,114.6,4601.0,93.3606,93.3769,93.3117,93.3769,4601.0
2015-11-12 12:30:00,114.62,114.66,114.55,114.6,2612.0,93.3932,93.4258,93.3362,93.3769,2612.0
2015-11-12 12:40:00,114.61,114.85,114.6,114.83,5981.0,93.3851,93.5806,93.3769,93.5643,5981.0
2015-11-12 12:50:00,114.89,115.03,114.87,114.89,5785.0,93.6132,93.7273,93.5969,93.6132,5785.0
2015-11-12 13:00:00,114.89,114.96,114.88,114.88,2700.0,93.6132,93.6703,93.6051,93.6051,2700.0
2015-11-12 13:10:00,114.86,115.06,114.85,115.05,4290.0,93.5888,93.7517,93.5806,93.7436,4290.0
2015-11-12 13:20:00,115.04,115.11,114.94,115.0,4888.0,93.7354,93.7925,93.654,93.7028,4888.0
2015-11-12 13:30:00,115.03,115.16,114.91,114.93,8333.0,93.7273,93.8332,93.6295,93.6458,8333.0
2015-11-12 13:40:00,115.0,115.04,114.81,114.92,5765.0,93.7028,93.7354,93.548,93.6377,5765.0
2015-11-12 13:50:00,114.93,114.97,114.79,114.95,12285.0,93.6458,93.6784,93.5317,93.6621,12285.0
2015-11-12 14:00:00,114.95,114.96,114.74,114.86,20245.0,93.6621,93.6703,93.491,93.5888,20245.0
2015-11-12 14:10:00,114.9,114.9,114.63,114.69,7261.0,93.6214,93.6214,93.4014,93.4503,7261.0
2015-11-12 14:20:00,114.68,114.84,114.57,114.81,7861.0,93.4421,93.5725,93.3525,93.548,7861.0
2015-11-12 14:30:00,114.83,114.89,114.62,114.62,9911.0,93.5643,93.6132,93.3932,93.3932,9911.0
2015-11-12 14:40:00,114.62,114.69,114.42,114.42,12884.0,93.3932,93.4503,93.2303,93.2303,12884.0
2015-11-12 14:50:00,114.46,114.46,114.18,114.36,14798.0,93.2628,93.2628,93.0347,93.1814,14798.0
2015-11-12 15:00:00,114.36,114.47,114.28,114.38,9804.0,93.1814,93.271,93.1162,93.1977,9804.0
2015-11-12 15:10:00,114.37,114.51,114.3,114.5,17620.0,93.1895,93.3036,93.1325,93.2954,17620.0
2015-11-12 15:20:00,114.5,114.52,114.36,114.42,12345.0,93.2954,93.3117,93.1814,93.2303,12345.0
2015-11-12 15:30:00,114.43,114.43,114.23,114.26,17475.0,93.2384,93.2384,93.0754,93.0999,17475.0
2015-11-12 15:40:00,114.25,114.25,113.98,114.0,28220.0,93.0917,93.0917,92.8717,92.888,28220.0
2015-11-12 15:50:00,114.0,114.03,113.79,113.81,68357.0,92.888,92.9125,92.7169,92.7332,68357.0
2015-11-13 09:30:00,113.56,114.32,113.5,113.9,36642.0,92.5295,93.1488,92.4806,92.8066,36642.0
2015-11-13 09:40:00,113.95,114.0,113.47,113.6,18993.0,92.8473,92.888,92.4562,92.5621,18993.0
2015-11-13 09:50:00,113.69,113.83,113.45,113.58,13145.0,92.6354,92.7495,92.4399,92.5458,13145.0
2015-11-13 10:00:00,113.58,113.65,113.06,113.18,19495.0,92.5458,92.6029,92.1221,92.2199,19495.0
2015-11-13 10:10:00,113.19,113.19,112.78,112.93,9092.0,92.228,92.228,91.894,92.0162,9092.0
2015-11-13 10:20:00,112.97,113.2,112.93,113.01,10600.0,92.0488,92.2362,92.0162,92.0814,10600.0
2015-11-13 10:30:00,113.02,113.21,112.83,113.2,12817.0,92.0895,92.2443,91.9347,92.2362,12817.0
2015-11-13 10:40:00,113.22,113.35,113.04,113.18,10030.0,92.2525,92.3584,92.1058,92.2199,10030.0
2015-11-13 10:50:00,113.16,113.33,113.06,113.33,7927.0,92.2036,92.3421,92.1221,92.3421,7927.0
2015-11-13 11:00:00,113.26,113.3,113.03,113.2,9215.0,92.2851,92.3177,92.0977,92.2362,9215.0
2015-11-13 11:10:00,113.22,113.25,112.74,112.97,17063.0,92.2525,92.2769,91.8614,92.0488,17063.0
2015-11-13 11:20:00,113.01,113.32,113.01,113.3,8540.0,92.0814,92.334,92.0814,92.3177,8540.0
2015-11-13 11:30:00,113.26,113.41,113.25,113.3,11811.0,92.2851,92.4073,92.2769,92.3177,11811.0
2015-11-13 11:40:00,113.29,113.53,113.28,113.48,8170.0,92.3095,92.5051,92.3014,92.4643,8170.0
2015-11-13 11:50:00,113.41,113.62,113.38,113.59,8413.0,92.4073,92.5784,92.3829,92.554,8413.0
2015-11-13 12:00:00,113.55,113.69,113.52,113.64,15450.0,92.5214,92.6354,92.4969,92.5947,15450.0
2015-11-13 12:10:00,113.65,113.81,113.65,113.67,21299.0,92.6029,92.7332,92.6029,92.6192,21299.0
2015-11-13 12:20:00,113.65,113.74,113.36,113.38,11879.0,92.6029,92.6762,92.3666,92.3829,11879.0
2015-11-13 12:30:00,113.38,113.43,113.19,113.23,13867.0,92.3829,92.4236,92.228,92.2606,13867.0
2015-11-13 12:40:00,113.23,113.28,113.03,113.04,13400.0,92.2606,92.3014,92.0977,92.1058,13400.0
2015-11-13 12:50:00,113.02,113.22,113.01,113.22,8506.0,92.0895,92.2525,92.0814,92.2525,8506.0
2015-11-13 13:00:00,113.24,113.33,113.06,113.1,6224.0,92.2688,92.3421,92.1221,92.1547,6224.0
2015-11-13 13:10:00,113.11,113.18,112.99,113.09,7068.0,92.1629,92.2199,92.0651,92.1466,7068.0
2015-11-13 13:20:00,113.09,113.09,112.93,112.96,10476.0,92.1466,92.1466,92.0162,92.0406,10476.0
2015-11-13 13:30:00,112.97,113.05,112.76,112.85,17421.0,92.0488,92.114,91.8777,91.951,17421.0
2015-11-13 13:40:00,112.82,112.96,112.8,112.8,11490.0,91.9266,92.0406,91.9103,91.9103,11490.0
2015-11-13 13:50:00,112.77,113.02,112.77,112.88,24268.0,91.8858,92.0895,91.8858,91.9755,24268.0
2015-11-13 14:00:00,112.84,112.98,112.78,112.79,19201.0,91.9429,92.0569,91.894,91.9021,19201.0
2015-11-13 14:10:00,112.77,112.84,112.7,112.76,26581.0,91.8858,91.9429,91.8288,91.8777,26581.0
2015-11-13 14:20:00,112.73,112.78,112.51,112.53,45186.0,91.8532,91.894,91.674,91.6903,45186.0
2015-11-13 14:30:00,112.55,112.67,112.54,112.58,32483.0,91.7066,91.8043,91.6984,91.731,32483.0
2015-11-13 14:40:00,112.56,112.62,112.39,112.44,19377.0,91.7147,91.7636,91.5762,91.6169,19377.0
2015-11-13 14:50:00,112.48,112.57,112.14,112.24,32509.0,91.6495,91.7229,91.3725,91.454,32509.0
2015-11-13 15:00:00,112.23,112.5,112.23,112.43,19459.0,91.4458,91.6658,91.4458,91.6088,19459.0
2015-11-13 15:10:00,112.41,112.64,112.38,112.44,28880.0,91.5925,91.7799,91.568,91.6169,28880.0
2015-11-13 15:20:00,112.44,112.55,112.33,112.45,24638.0,91.6169,91.7066,91.5273,91.6251,24638.0
2015-11-13 15:30:00,112.45,112.75,112.41,112.73,55654.0,91.6251,91.8695,91.5925,91.8532,55654.0
2015-11-13 15:40:00,112.72,112.82,112.56,112.62,77630.0,91.8451,91.9266,91.7147,91.7636,77630.0
2015-11-13 15:50:00,112.61,112.64,112.43,112.49,73199.0,91.7555,91.7799,91.6088,91.6577,73199.0
2015-11-16 09:30:00,112.13,112.85,111.94,112.85,30631.0,91.3643,91.951,91.2095,91.951,30631.0
2015-11-16 09:40:00,112.89,113.12,112.69,112.74,19762.0,91.9836,92.171,91.8206,91.8614,19762.0
2015-11-16 09:50:00,112.75,112.79,112.32,112.32,20034.0,91.8695,91.9021,91.5192,91.5192,20034.0
2015-11-16 10:00:00,112.22,112.28,111.76,111.76,11090.0,91.4377,91.4866,91.0629,91.0629,11090.0
2015-11-16 10:10:00,111.75,112.1,111.75,112.07,8641.0,91.0547,91.3399,91.0547,91.3155,8641.0
2015-11-16 10:20:00,112.05,112.3,111.94,112.01,17219.0,91.2992,91.5029,91.2095,91.2666,17219.0
2015-11-16 10:30:00,112.12,112.12,111.87,112.05,11464.0,91.3562,91.3562,91.1525,91.2992,11464.0
2015-11-16 10:40:00,111.99,112.34,111.98,112.28,7270.0,91.2503,91.5355,91.2421,91.4866,7270.0
2015-11-16 10:50:00,112.25,112.25,111.91,112.0,11986.0,91.4621,91.4621,91.1851,91.2584,11986.0
2015-11-16 11:00:00,112.0,112.03,111.79,111.89,18060.0,91.2584,91.2829,91.0873,91.1688,18060.0
2015-11-16 11:10:00,111.86,112.02,111.77,111.94,10269.0,91.1443,91.2747,91.071,91.2095,10269.0
2015-11-16 11:20:00,111.97,112.03,111.58,111.65,14210.0,91.234,91.2829,90.9162,90.9732,14210.0
2015-11-16 11:30:00,111.69,111.99,111.68,111.85,10071.0,91.0058,91.2503,90.9977,91.1362,10071.0
2015-11-16 11:40:00,111.9,112.01,111.88,111.99,18960.0,91.1769,91.2666,91.1606,91.2503,18960.0
2015-11-16 11:50:00,112.0,112.0,111.68,111.7,5037.0,91.2584,91.2584,90.9977,91.014,5037.0
2015-11-16 12:00:00,111.74,112.02,111.69,111.98,11703.0,91.0466,91.2747,91.0058,91.2421,11703.0
2015-11-16 12:10:00,112.0,112.01,111.77,111.95,7683.0,91.2584,91.2666,91.071,91.2177,7683.0
2015-11-16 12:20:00,111.97,112.0,111.87,111.9,22597.0,91.234,91.2584,91.1525,91.1769,22597.0
2015-11-16 12:30:00,111.92,112.07,111.9,112.05,26660.0,91.1932,91.3155,91.1769,91.2992,26660.0
2015-11-16 12:40:00,112.06,112.33,112.06,112.24,8157.0,91.3073,91.5273,91.3073,91.454,8157.0
2015-11-16 12:50:00,112.27,112.27,111.99,112.06,12524.0,91.4784,91.4784,91.2503,91.3073,12524.0
2015-11-16 13:00:00,112.08,112.21,112.01,112.08,14000.0,91.3236,91.4295,91.2666,91.3236,14000.0
2015-11-16 13:10:00,112.11,112.59,112.1,112.59,12293.0,91.3481,91.7392,91.3399,91.7392,12293.0
2015-11-16 13:20:00,112.61,112.65,112.47,112.57,25083.0,91.7555,91.788,91.6414,91.7229,25083.0
2015-11-16 13:30:00,112.56,112.57,112.34,112.38,20535.0,91.7147,91.7229,91.5355,91.568,20535.0
2015-11-16 13:40:00,112.37,112.45,112.25,112.27,14567.0,91.5599,91.6251,91.4621,91.4784,14567.0
2015-11-16 13:50:00,112.29,112.49,112.24,112.49,16548.0,91.4947,91.6577,91.454,91.6577,16548.0
2015-11-16 14:00:00,112.52,112.64,112.45,112.58,8622.0,91.6821,91.7799,91.6251,91.731,8622.0
2015-11-16 14:10:00,112.61,112.71,112.56,112.65,32308.0,91.7555,91.8369,91.7147,91.788,32308.0
2015-11-16 14:20:00,112.65,112.83,112.65,112.78,30227.0,91.788,91.9347,91.788,91.894,30227.0
2015-11-16 14:30:00,112.8,113.0,112.79,112.82,10487.0,91.9103,92.0732,91.9021,91.9266,10487.0
2015-11-16 14:40:00,112.88,112.96,112.8,112.8,7600.0,91.9755,92.0406,91.9103,91.9103,7600.0
2015-11-16 14:50:00,112.79,112.87,112.74,112.84,7792.0,91.9021,91.9673,91.8614,91.9429,7792.0
2015-11-16 15:00:00,112.9,113.06,112.89,113.0,18065.0,91.9917,92.1221,91.9836,92.0732,18065.0
2015-11-16 15:10:00,112.99,113.07,112.96,113.01,11006.0,92.0651,92.1303,92.0406,92.0814,11006.0
2015-11-16 15:20:00,113.01,113.37,113.01,113.28,22184.0,92.0814,92.3747,92.0814,92.3014,22184.0
2015-11-16 15:30:00,113.28,113.45,113.22,113.39,20517.0,92.3014,92.4399,92.2525,92.391,20517.0
2015-11-16 15:40:00,113.38,113.47,113.28,113.29,32257.0,92.3829,92.4562,92.3014,92.3095,32257.0
2015-11-16 15:50:00,113.29,113.52,113.27,113.46,78948.0,92.3095,92.4969,92.2932,92.448,78948.0
2015-11-17 09:30:00,113.56,113.73,113.2,113.28,19760.0,92.5295,92.668,92.2362,92.3014,19760.0
2015-11-17 09:40:00,113.36,113.46,113.04,113.21,18199.0,92.3666,92.448,92.1058,92.2443,18199.0
2015-11-17 09:50:00,113.21,113.47,112.95,113.41,12068.0,92.2443,92.4562,92.0325,92.4073,12068.0
2015-11-17 10:00:00,113.45,113.5,113.26,113.34,12740.0,92.4399,92.4806,92.2851,92.3503,12740.0
2015-11-17 10:10:00,113.5,113.58,113.16,113.21,8789.0,92.4806,92.5458,92.2036,92.2443,8789.0
2015-11-17 10:20:00,113.24,113.28,113.05,113.2,22913.0,92.2688,92.3014,92.114,92.2362,22913.0
2015-11-17 10:30:00,113.18,113.64,113.14,113.51,37661.0,92.2199,92.5947,92.1873,92.4888,37661.0
2015-11-17 10:40:00,113.5,113.84,113.33,113.78,16037.0,92.4806,92.7577,92.3421,92.7088,16037.0
2015-11-17 10:50:00,113.84,113.86,113.49,113.49,18469.0,92.7577,92.774,92.4725,92.4725,18469.0
2015-11-17 11:00:00,113.55,113.55,113.27,113.27,18517.0,92.5214,92.5214,92.2932,92.2932,18517.0
2015-11-17 11:10:00,113.3,113.65,113.29,113.64,12461.0,92.3177,92.6029,92.3095,92.5947,12461.0
2015-11-17 11:20:00,113.65,113.85,113.64,113.85,111318.0,92.6029,92.7658,92.5947,92.7658,111318.0
2015-11-17 11:30:00,113.87,114.1,113.87,113.92,9463.0,92.7821,92.9695,92.7821,92.8229,9463.0
2015-11-17 11:40:00,113.97,113.99,113.72,113.73,7620.0,92.8636,92.8799,92.6599,92.668,7620.0
2015-11-17 11:50:00,113.79,113.96,113.75,113.96,7671.0,92.7169,92.8554,92.6843,92.8554,7671.0
2015-11-17 12:00:00,114.02,114.14,113.85,113.88,16587.0,92.9043,93.0021,92.7658,92.7903,16587.0
2015-11-17 12:10:00,113.85,114.01,113.84,113.84,8979.0,92.7658,92.8962,92.7577,92.7577,8979.0
2015-11-17 12:20:00,113.9,113.9,113.69,113.78,14877.0,92.8066,92.8066,92.6354,92.7088,14877.0
2015-11-17 12:30:00,113.79,113.83,113.55,113.6,10626.0,92.7169,92.7495,92.5214,92.5621,10626.0
2015-11-17 12:40:00,113.57,113.57,113.38,113.42,9058.0,92.5377,92.5377,92.3829,92.4154,9058.0
2015-11-17 12:50:00,113.41,113.77,113.41,113.72,8251.0,92.4073,92.7006,92.4073,92.6599,8251.0
2015-11-17 13:00:00,113.67,113.74,113.6,113.6,17297.0,92.6192,92.6762,92.5621,92.5621,17297.0
2015-11-17 13:10:00,113.58,113.65,113.45,113.46,8174.0,92.5458,92.6029,92.4399,92.448,8174.0
2015-11-17 13:20:00,113.4,113.45,113.17,113.25,10699.0,92.3992,92.4399,92.2117,92.2769,10699.0
2015-11-17 13:30:00,113.24,113.58,113.16,113.51,8568.0,92.2688,92.5458,92.2036,92.4888,8568.0
2015-11-17 13:40:00,113.5,113.6,113.4,113.45,6131.0,92.4806,92.5621,92.3992,92.4399,6131.0
2015-11-17 13:50:00,113.37,113.66,113.36,113.66,5263.0,92.3747,92.611,92.3666,92.611,5263.0
2015-11-17 14:00:00,113.58,113.8,113.48,113.75,8655.0,92.5458,92.7251,92.4643,92.6843,8655.0
2015-11-17 14:10:00,113.76,113.8,113.52,113.55,7159.0,92.6925,92.7251,92.4969,92.5214,7159.0
2015-11-17 14:20:00,113.5,113.51,113.24,113.26,6807.0,92.4806,92.4888,92.2688,92.2851,6807.0
2015-11-17 14:30:00,113.25,113.25,113.02,113.18,10248.0,92.2769,92.2769,92.0895,92.2199,10248.0
2015-11-17 14:40:00,113.19,113.23,112.92,113.07,11894.0,92.228,92.2606,92.008,92.1303,11894.0
2015-11-17 14:50:00,113.05,113.18,112.87,113.18,9734.0,92.114,92.2199,91.9673,92.2199,9734.0
2015-11-17 15:00:00,113.16,113.16,112.84,112.84,11805.0,92.2036,92.2036,91.9429,91.9429,11805.0
2015-11-17 15:10:00,112.85,112.97,112.68,112.78,14622.0,91.951,92.0488,91.8125,91.894,14622.0
2015-11-17 15:20:00,112.76,112.98,112.71,112.97,15320.0,91.8777,92.0569,91.8369,92.0488,15320.0
2015-11-17 15:30:00,112.96,113.09,112.85,112.96,17724.0,92.0406,92.1466,91.951,92.0406,17724.0
2015-11-17 15:40:00,112.97,113.28,112.96,113.09,24418.0,92.0488,92.3014,92.0406,92.1466,24418.0
2015-11-17 15:50:00,113.08,113.23,112.96,113.0,60388.0,92.1384,92.2606,92.0406,92.0732,60388.0
2015-11-18 09:30:00,113.7,113.95,113.13,113.75,25269.0,92.6436,92.8473,92.1792,92.6843,25269.0
2015-11-18 09:40:00,113.75,113.95,113.63,113.84,31899.0,92.6843,92.8473,92.5866,92.7577,31899.0
2015-11-18 09:50:00,113.84,113.85,113.61,113.78,31709.0,92.7577,92.7658,92.5703,92.7088,31709.0
2015-11-18 10:00:00,113.77,113.97,113.73,113.89,41074.0,92.7006,92.8636,92.668,92.7984,41074.0
2015-11-18 10:10:00,113.81,113.81,113.67,113.73,18440.0,92.7332,92.7332,92.6192,92.668,18440.0
2015-11-18 10:20:00,113.72,113.87,113.58,113.7,8638.0,92.6599,92.7821,92.5458,92.6436,8638.0
2015-11-18 10:30:00,113.71,113.77,113.51,113.7,16785.0,92.6517,92.7006,92.4888,92.6436,16785.0
2015-11-18 10:40:00,113.7,113.85,113.69,113.78,16294.0,92.6436,92.7658,92.6354,92.7088,16294.0
2015-11-18 10:50:00,113.77,113.94,113.71,113.77,13450.0,92.7006,92.8391,92.6517,92.7006,13450.0
2015-11-18 11:00:00,113.85,113.85,113.67,113.73,29382.0,92.7658,92.7658,92.6192,92.668,29382.0
2015-11-18 11:10:00,113.72,113.83,113.67,113.83,27915.0,92.6599,92.7495,92.6192,92.7495,27915.0
2015-11-18 11:20:00,113.78,113.95,113.74,113.95,15244.0,92.7088,92.8473,92.6762,92.8473,15244.0
2015-11-18 11:30:00,113.92,114.03,113.92,114.0,25284.0,92.8229,92.9125,92.8229,92.888,25284.0
2015-11-18 11:40:00,113.97,114.17,113.97,114.16,11810.0,92.8636,93.0266,92.8636,93.0184,11810.0
2015-11-18 11:50:00,114.16,114.26,114.12,114.14,10923.0,93.0184,93.0999,92.9858,93.0021,10923.0
2015-11-18 12:00:00,114.11,114.16,114.0,114.13,16767.0,92.9777,93.0184,92.888,92.994,16767.0
2015-11-18 12:10:00,114.13,114.24,114.13,114.17,10371.0,92.994,93.0836,92.994,93.0266,10371.0
2015-11-18 12:20:00,114.19,114.4,114.14,114.39,9830.0,93.0428,93.214,93.0021,93.2058,9830.0
2015-11-18 12:30:00,114.43,114.45,114.19,114.45,18106.0,93.2384,93.2547,93.0428,93.2547,18106.0
2015-11-18 12:40:00,114.45,114.54,114.38,114.49,10759.0,93.2547,93.328,93.1977,93.2873,10759.0
2015-11-18 12:50:00,114.5,114.55,114.46,114.52,9218.0,93.2954,93.3362,93.2628,93.3117,9218.0
2015-11-18 13:00:00,114.52,114.6,114.51,114.59,26216.0,93.3117,93.3769,93.3036,93.3688,26216.0
2015-11-18 13:10:00,114.59,114.76,114.59,114.75,6398.0,93.3688,93.5073,93.3688,93.4991,6398.0
2015-11-18 13:20:00,114.7,114.91,114.7,114.75,8493.0,93.4584,93.6295,93.4584,93.4991,8493.0
2015-11-18 13:30:00,114.74,114.84,114.67,114.78,17312.0,93.491,93.5725,93.434,93.5236,17312.0
2015-11-18 13:40:00,114.8,114.82,114.67,114.67,16674.0,93.5399,93.5562,93.434,93.434,16674.0
2015-11-18 13:50:00,114.59,114.72,114.52,114.6,10739.0,93.3688,93.4747,93.3117,93.3769,10739.0
2015-11-18 14:00:00,114.6,114.94,114.36,114.77,41765.0,93.3769,93.654,93.1814,93.5154,41765.0
2015-11-18 14:10:00,114.77,114.89,114.61,114.72,29218.0,93.5154,93.6132,93.3851,93.4747,29218.0
2015-11-18 14:20:00,114.7,114.82,114.67,114.75,9106.0,93.4584,93.5562,93.434,93.4991,9106.0
2015-11-18 14:30:00,114.74,114.78,114.65,114.76,19917.0,93.491,93.5236,93.4177,93.5073,19917.0
2015-11-18 14:40:00,114.8,115.06,114.76,115.03,12906.0,93.5399,93.7517,93.5073,93.7273,12906.0
2015-11-18 14:50:00,115.01,115.26,114.99,115.26,18076.0,93.711,93.9147,93.6947,93.9147,18076.0
2015-11-18 15:00:00,115.26,115.46,115.2,115.26,27481.0,93.9147,94.0777,93.8658,93.9147,27481.0
2015-11-18 15:10:00,115.25,115.47,115.21,115.36,31119.0,93.9065,94.0858,93.874,93.9962,31119.0
2015-11-18 15:20:00,115.36,115.39,115.14,115.18,17214.0,93.9962,94.0206,93.8169,93.8495,17214.0
2015-11-18 15:30:00,115.2,115.45,115.19,115.37,19952.0,93.8658,94.0695,93.8577,94.0043,19952.0
2015-11-18 15:40:00,115.36,115.5,115.28,115.38,44712.0,93.9962,94.1102,93.931,94.0125,44712.0
2015-11-18 15:50:00,115.36,115.62,115.33,115.48,80757.0,93.9962,94.208,93.9717,94.094,80757.0
2015-11-19 09:30:00,115.56,115.81,115.19,115.51,27986.0,94.1591,94.3628,93.8577,94.1184,27986.0
2015-11-19 09:40:00,115.46,115.52,115.21,115.24,41497.0,94.0777,94.1265,93.874,93.8984,41497.0
2015-11-19 09:50:00,115.26,115.31,115.02,115.25,29887.0,93.9147,93.9554,93.7191,93.9065,29887.0
2015-11-19 10:00:00,115.22,115.47,115.11,115.46,20946.0,93.8821,94.0858,93.7925,94.0777,20946.0
2015-11-19 10:10:00,115.45,115.54,115.16,115.18,33509.0,94.0695,94.1428,93.8332,93.8495,33509.0
2015-11-19 10:20:00,115.17,115.21,114.76,114.76,21917.0,93.8414,93.874,93.5073,93.5073,21917.0
2015-11-19 10:30:00,114.79,114.92,114.61,114.81,19436.0,93.5317,93.6377,93.3851,93.548,19436.0
2015-11-19 10:40:00,114.84,115.11,114.82,115.04,7417.0,93.5725,93.7925,93.5562,93.7354,7417.0
2015-11-19 10:50:00,115.09,115.21,114.97,115.18,5685.0,93.7762,93.874,93.6784,93.8495,5685.0
2015-11-19 11:00:00,115.18,115.38,115.14,115.29,6753.0,93.8495,94.0125,93.8169,93.9391,6753.0
2015-11-19 11:10:00,115.32,115.33,115.13,115.23,11400.0,93.9636,93.9717,93.8088,93.8902,11400.0
2015-11-19 11:20:00,115.22,115.45,115.15,115.41,8061.0,93.8821,94.0695,93.8251,94.0369,8061.0
2015-11-19 11:30:00,115.37,115.45,115.02,115.02,5220.0,94.0043,94.0695,93.7191,93.7191,5220.0
2015-11-19 11:40:00,114.99,115.11,114.96,115.03,6011.0,93.6947,93.7925,93.6703,93.7273,6011.0
2015-11-19 11:50:00,114.99,115.05,114.88,115.01,6775.0,93.6947,93.7436,93.6051,93.711,6775.0
2015-11-19 12:00:00,115.0,115.16,115.0,115.1,6531.0,93.7028,93.8332,93.7028,93.7843,6531.0
2015-11-19 12:10:00,115.11,115.24,115.03,115.05,9850.0,93.7925,93.8984,93.7273,93.7436,9850.0
2015-11-19 12:20:00,115.05,115.05,114.9,115.03,22825.0,93.7436,93.7436,93.6214,93.7273,22825.0
2015-11-19 12:30:00,114.99,115.17,114.97,115.12,13166.0,93.6947,93.8414,93.6784,93.8006,13166.0
2015-11-19 12:40:00,115.17,115.43,115.15,115.38,5357.0,93.8414,94.0532,93.8251,94.0125,5357.0
2015-11-19 12:50:00,115.41,115.58,115.37,115.57,6112.0,94.0369,94.1754,94.0043,94.1673,6112.0
2015-11-19 13:00:00,115.55,115.59,115.46,115.54,5638.0,94.151,94.1836,94.0777,94.1428,5638.0
2015-11-19 13:10:00,115.52,115.58,115.46,115.46,6333.0,94.1265,94.1754,94.0777,94.0777,6333.0
2015-11-19 13:20:00,115.42,115.51,115.36,115.44,5599.0,94.0451,94.1184,93.9962,94.0614,5599.0
2015-11-19 13:30:00,115.46,115.46,115.19,115.24,7979.0,94.0777,94.0777,93.8577,93.8984,7979.0
2015-11-19 13:40:00,115.22,115.36,115.2,115.28,3953.0,93.8821,93.9962,93.8658,93.931,3953.0
2015-11-19 13:50:00,115.31,115.32,115.17,115.19,4838.0,93.9554,93.9636,93.8414,93.8577,4838.0
2015-11-19 14:00:00,115.21,115.29,115.08,115.08,15044.0,93.874,93.9391,93.768,93.768,15044.0
2015-11-19 14:10:00,115.04,115.04,114.92,115.02,12108.0,93.7354,93.7354,93.6377,93.7191,12108.0
2015-11-19 14:20:00,114.99,115.02,114.93,115.0,4809.0,93.6947,93.7191,93.6458,93.7028,4809.0
2015-11-19 14:30:00,115.02,115.12,114.92,114.93,10500.0,93.7191,93.8006,93.6377,93.6458,10500.0
2015-11-19 14:40:00,114.97,115.06,114.93,115.06,9039.0,93.6784,93.7517,93.6458,93.7517,9039.0
2015-11-19 14:50:00,115.09,115.21,115.08,115.18,6288.0,93.7762,93.874,93.768,93.8495,6288.0
2015-11-19 15:00:00,115.14,115.14,114.98,115.04,12125.0,93.8169,93.8169,93.6865,93.7354,12125.0
2015-11-19 15:10:00,115.01,115.07,114.95,115.03,15248.0,93.711,93.7599,93.6621,93.7273,15248.0
2015-11-19 15:20:00,115.03,115.11,114.98,115.02,23669.0,93.7273,93.7925,93.6865,93.7191,23669.0
2015-11-19 15:30:00,115.0,115.04,114.87,114.89,20676.0,93.7028,93.7354,93.5969,93.6132,20676.0
2015-11-19 15:40:00,114.91,115.0,114.87,114.91,22549.0,93.6295,93.7028,93.5969,93.6295,22549.0
2015-11-19 15:50:00,114.92,115.07,114.92,114.98,42686.0,93.6377,93.7599,93.6377,93.6865,42686.0
2015-11-20 09:30:00,114.95,115.47,114.95,115.26,79675.0,93.6621,94.0858,93.6621,93.9147,79675.0
2015-11-20 09:40:00,115.3,115.55,115.15,115.53,20006.0,93.9473,94.151,93.8251,94.1347,20006.0
2015-11-20 09:50:00,115.54,115.58,115.33,115.54,35387.0,94.1428,94.1754,93.9717,94.1428,35387.0
2015-11-20 10:00:00,115.53,115.62,115.08,115.16,30862.0,94.1347,94.208,93.768,93.8332,30862.0
2015-11-20 10:10:00,115.21,115.28,115.16,115.23,32433.0,93.874,93.931,93.8332,93.8902,32433.0
2015-11-20 10:20:00,115.2,115.39,115.13,115.28,13669.0,93.8658,94.0206,93.8088,93.931,13669.0
2015-11-20 10:30:00,115.32,115.32,114.99,115.19,10283.0,93.9636,93.9636,93.6947,93.8577,10283.0
2015-11-20 10:40:00,115.22,115.26,115.1,115.18,12229.0,93.8821,93.9147,93.7843,93.8495,12229.0
2015-11-20 10:50:00,115.2,115.25,115.13,115.17,9921.0,93.8658,93.9065,93.8088,93.8414,9921.0
2015-11-20 11:00:00,115.17,115.21,115.12,115.16,9468.0,93.8414,93.874,93.8006,93.8332,9468.0
2015-11-20 11:10:00,115.18,115.26,115.15,115.19,12572.0,93.8495,93.9147,93.8251,93.8577,12572.0
2015-11-20 11:20:00,115.2,115.25,115.12,115.16,9035.0,93.8658,93.9065,93.8006,93.8332,9035.0
2015-11-20 11:30:00,115.17,115.2,115.07,115.11,11809.0,93.8414,93.8658,93.7599,93.7925,11809.0
2015-11-20 11:40:00,115.07,115.13,115.06,115.1,16211.0,93.7599,93.8088,93.7517,93.7843,16211.0
2015-11-20 11:50:00,115.1,115.14,114.92,114.99,15680.0,93.7843,93.8169,93.6377,93.6947,15680.0
2015-11-20 12:00:00,115.0,115.01,114.93,114.94,7901.0,93.7028,93.711,93.6458,93.654,7901.0
2015-11-20 12:10:00,114.94,114.95,114.81,114.86,6971.0,93.654,93.6621,93.548,93.5888,6971.0
2015-11-20 12:20:00,114.91,114.95,114.85,114.91,3883.0,93.6295,93.6621,93.5806,93.6295,3883.0
2015-11-20 12:30:00,114.95,115.03,114.92,114.96,8440.0,93.6621,93.7273,93.6377,93.6703,8440.0
2015-11-20 12:40:00,114.99,115.04,114.9,114.9,8491.0,93.6947,93.7354,93.6214,93.6214,8491.0
2015-11-20 12:50:00,114.88,115.02,114.84,115.02,10030.0,93.6051,93.7191,93.5725,93.7191,10030.0
2015-11-20 13:00:00,115.02,115.08,114.97,115.0,6970.0,93.7191,93.768,93.6784,93.7028,6970.0
2015-11-20 13:10:00,114.97,114.97,114.8,114.86,5393.0,93.6784,93.6784,93.5399,93.5888,5393.0
2015-11-20 13:20:00,114.92,114.94,114.78,114.78,3605.0,93.6377,93.654,93.5236,93.5236,3605.0
2015-11-20 13:30:00,114.75,114.75,114.46,114.57,7048.0,93.4991,93.4991,93.2628,93.3525,7048.0
2015-11-20 13:40:00,114.55,114.65,114.53,114.61,5366.0,93.3362,93.4177,93.3199,93.3851,5366.0
2015-11-20 13:50:00,114.61,114.74,114.57,114.72,5128.0,93.3851,93.491,93.3525,93.4747,5128.0
2015-11-20 14:00:00,114.73,114.76,114.66,114.67,6147.0,93.4828,93.5073,93.4258,93.434,6147.0
2015-11-20 14:10:00,114.67,114.83,114.67,114.83,7676.0,93.434,93.5643,93.434,93.5643,7676.0
2015-11-20 14:20:00,114.83,114.83,114.56,114.56,12768.0,93.5643,93.5643,93.3443,93.3443,12768.0
2015-11-20 14:30:00,114.57,114.71,114.49,114.68,12382.0,93.3525,93.4665,93.2873,93.4421,12382.0
2015-11-20 14:40:00,114.73,114.74,114.62,114.69,8948.0,93.4828,93.491,93.3932,93.4503,8948.0
2015-11-20 14:50:00,114.66,114.66,114.35,114.39,12919.0,93.4258,93.4258,93.1732,93.2058,12919.0
2015-11-20 15:00:00,114.41,114.49,114.27,114.43,12918.0,93.2221,93.2873,93.108,93.2384,12918.0
2015-11-20 15:10:00,114.39,114.56,114.38,114.56,13994.0,93.2058,93.3443,93.1977,93.3443,13994.0
2015-11-20 15:20:00,114.56,114.69,114.5,114.68,19204.0,93.3443,93.4503,93.2954,93.4421,19204.0
2015-11-20 15:30:00,114.66,114.72,114.59,114.59,19610.0,93.4258,93.4747,93.3688,93.3688,19610.0
2015-11-20 15:40:00,114.62,114.71,114.52,114.52,30449.0,93.3932,93.4665,93.3117,93.3117,30449.0
2015-11-20 15:50:00,114.53,114.63,114.43,114.49,74487.0,93.3199,93.4014,93.2384,93.2873,74487.0
2015-11-23 09:30:00,114.65,114.87,114.43,114.47,21018.0,93.4177,93.5969,93.2384,93.271,21018.0
2015-11-23 09:40:00,114.54,114.79,114.34,114.69,6578.0,93.328,93.5317,93.1651,93.4503,6578.0
2015-11-23 09:50:00,114.75,114.82,114.39,114.46,11655.0,93.4991,93.5562,93.2058,93.2628,11655.0
2015-11-23 10:00:00,114.47,114.62,114.39,114.58,14814.0,93.271,93.3932,93.2058,93.3606,14814.0
2015-11-23 10:10:00,114.58,114.81,114.58,114.8,16644.0,93.3606,93.548,93.3606,93.5399,16644.0
2015-11-23 10:20:00,114.79,114.95,114.7,114.92,17142.0,93.5317,93.6621,93.4584,93.6377,17142.0
2015-11-23 10:30:00,114.93,115.1,114.89,115.04,16134.0,93.6458,93.7843,93.6132,93.7354,16134.0
2015-11-23 10:40:00,115.04,115.14,114.95,115.11,11465.0,93.7354,93.8169,93.6621,93.7925,11465.0
2015-11-23 10:50:00,115.08,115.09,114.97,115.01,35001.0,93.768,93.7762,93.6784,93.711,35001.0
2015-11-23 11:00:00,115.01,115.04,114.93,114.96,8471.0,93.711,93.7354,93.6458,93.6703,8471.0
2015-11-23 11:10:00,114.98,114.99,114.86,114.88,18831.0,93.6865,93.6947,93.5888,93.6051,18831.0
2015-11-23 11:20:00,114.86,114.91,114.78,114.91,7891.0,93.5888,93.6295,93.5236,93.6295,7891.0
2015-11-23 11:30:00,114.91,114.91,114.73,114.73,8493.0,93.6295,93.6295,93.4828,93.4828,8493.0
2015-11-23 11:40:00,114.76,114.83,114.71,114.73,21082.0,93.5073,93.5643,93.4665,93.4828,21082.0
2015-11-23 11:50:00,114.74,114.75,114.66,114.66,22723.0,93.491,93.4991,93.4258,93.4258,22723.0
2015-11-23 12:00:00,114.68,114.79,114.64,114.79,12248.0,93.4421,93.5317,93.4095,93.5317,12248.0
2015-11-23 12:10:00,114.79,114.8,114.66,114.66,10127.0,93.5317,93.5399,93.4258,93.4258,10127.0
2015-11-23 12:20:00,114.64,114.68,114.57,114.68,4489.0,93.4095,93.4421,93.3525,93.4421,4489.0
2015-11-23 12:30:00,114.67,114.68,114.58,114.65,5348.0,93.434,93.4421,93.3606,93.4177,5348.0
2015-11-23 12:40:00,114.64,114.7,114.58,114.7,5807.0,93.4095,93.4584,93.3606,93.4584,5807.0
2015-11-23 12:50:00,114.71,115.11,114.63,114.78,31784.0,93.4665,93.7925,93.4014,93.5236,31784.0
2015-11-23 13:00:00,114.77,114.83,114.75,114.81,5300.0,93.5154,93.5643,93.4991,93.548,5300.0
2015-11-23 13:10:00,114.82,114.82,114.71,114.76,4460.0,93.5562,93.5562,93.4665,93.5073,4460.0
2015-11-23 13:20:00,114.75,114.8,114.69,114.7,12375.0,93.4991,93.5399,93.4503,93.4584,12375.0
2015-11-23 13:30:00,114.67,114.67,114.58,114.58,6333.0,93.434,93.434,93.3606,93.3606,6333.0
2015-11-23 13:40:00,114.57,114.57,114.39,114.44,7929.0,93.3525,93.3525,93.2058,93.2466,7929.0
2015-11-23 13:50:00,114.44,114.48,114.28,114.28,20429.0,93.2466,93.2791,93.1162,93.1162,20429.0
2015-11-23 14:00:00,114.28,114.32,114.08,114.14,24761.0,93.1162,93.1488,92.9532,93.0021,24761.0
2015-11-23 14:10:00,114.14,114.14,114.02,114.02,14654.0,93.0021,93.0021,92.9043,92.9043,14654.0
2015-11-23 14:20:00,114.0,114.0,113.85,113.9,14964.0,92.888,92.888,92.7658,92.8066,14964.0
2015-11-23 14:30:00,113.88,113.89,113.7,113.73,23296.0,92.7903,92.7984,92.6436,92.668,23296.0
2015-11-23 14:40:00,113.71,113.74,113.6,113.65,15636.0,92.6517,92.6762,92.5621,92.6029,15636.0
2015-11-23 14:50:00,113.66,113.83,113.61,113.75,16674.0,92.611,92.7495,92.5703,92.6843,16674.0
2015-11-23 15:00:00,113.77,113.85,113.71,113.73,23784.0,92.7006,92.7658,92.6517,92.668,23784.0
2015-11-23 15:10:00,113.73,113.81,113.7,113.75,22789.0,92.668,92.7332,92.6436,92.6843,22789.0
2015-11-23 15:20:00,113.75,113.77,113.6,113.65,19359.0,92.6843,92.7006,92.5621,92.6029,19359.0
2015-11-23 15:30:00,113.67,113.75,113.66,113.71,34466.0,92.6192,92.6843,92.611,92.6517,34466.0
2015-11-23 15:40:00,113.71,113.75,113.61,113.71,43970.0,92.6517,92.6843,92.5703,92.6517,43970.0
2015-11-23 15:50:00,113.72,113.72,113.55,113.59,57589.0,92.6599,92.6599,92.5214,92.554,57589.0
2015-11-24 09:30:00,112.98,113.19,112.23,112.51,33256.0,92.0569,92.228,91.4458,91.674,33256.0
2015-11-24 09:40:00,112.58,112.67,112.19,112.25,54959.0,91.731,91.8043,91.4132,91.4621,54959.0
2015-11-24 09:50:00,112.25,112.46,112.17,112.17,34569.0,91.4621,91.6332,91.3969,91.3969,34569.0
2015-11-24 10:00:00,112.16,112.65,112.07,112.55,39140.0,91.3888,91.788,91.3155,91.7066,39140.0
2015-11-24 10:10:00,112.52,112.66,112.11,112.17,27413.0,91.6821,91.7962,91.3481,91.3969,27413.0
2015-11-24 10:20:00,112.17,112.42,112.15,112.21,13600.0,91.3969,91.6006,91.3806,91.4295,13600.0
2015-11-24 10:30:00,112.23,112.25,111.9,112.05,11276.0,91.4458,91.4621,91.1769,91.2992,11276.0
2015-11-24 10:40:00,112.1,112.15,111.87,111.89,13011.0,91.3399,91.3806,91.1525,91.1688,13011.0
2015-11-24 10:50:00,111.85,111.99,111.77,111.83,14858.0,91.1362,91.2503,91.071,91.1199,14858.0
2015-11-24 11:00:00,111.83,111.91,111.67,111.73,46006.0,91.1199,91.1851,90.9895,91.0384,46006.0
2015-11-24 11:10:00,111.76,111.81,111.49,111.54,28156.0,91.0629,91.1036,90.8429,90.8836,28156.0
2015-11-24 11:20:00,111.55,111.83,111.34,111.79,27100.0,90.8918,91.1199,90.7206,91.0873,27100.0
2015-11-24 11:30:00,111.85,112.33,111.85,112.22,14805.0,91.1362,91.5273,91.1362,91.4377,14805.0
2015-11-24 11:40:00,112.2,112.3,112.07,112.2,15850.0,91.4214,91.5029,91.3155,91.4214,15850.0
2015-11-24 11:50:00,112.19,112.44,112.19,112.43,10781.0,91.4132,91.6169,91.4132,91.6088,10781.0
2015-11-24 12:00:00,112.43,112.45,112.3,112.31,10988.0,91.6088,91.6251,91.5029,91.511,10988.0
2015-11-24 12:10:00,112.33,112.33,111.95,111.95,18647.0,91.5273,91.5273,91.2177,91.2177,18647.0
2015-11-24 12:20:00,111.97,112.13,111.94,111.95,20282.0,91.234,91.3643,91.2095,91.2177,20282.0
2015-11-24 12:30:00,111.95,112.1,111.95,112.05,15287.0,91.2177,91.3399,91.2177,91.2992,15287.0
2015-11-24 12:40:00,112.06,112.06,111.86,111.91,14435.0,91.3073,91.3073,91.1443,91.1851,14435.0
2015-11-24 12:50:00,111.91,111.97,111.87,111.92,18853.0,91.1851,91.234,91.1525,91.1932,18853.0
2015-11-24 13:00:00,111.92,112.44,111.92,112.42,15316.0,91.1932,91.6169,91.1932,91.6006,15316.0
2015-11-24 13:10:00,112.46,112.52,112.35,112.35,24610.0,91.6332,91.6821,91.5436,91.5436,24610.0
2015-11-24 13:20:00,112.32,112.72,112.31,112.63,13224.0,91.5192,91.8451,91.511,91.7718,13224.0
2015-11-24 13:30:00,112.68,112.77,112.38,112.38,13333.0,91.8125,91.8858,91.568,91.568,13333.0
2015-11-24 13:40:00,112.39,112.41,112.27,112.28,16874.0,91.5762,91.5925,91.4784,91.4866,16874.0
2015-11-24 13:50:00,112.29,112.42,112.22,112.42,17399.0,91.4947,91.6006,91.4377,91.6006,17399.0
2015-11-24 14:00:00,112.42,112.62,112.42,112.43,26456.0,91.6006,91.7636,91.6006,91.6088,26456.0
2015-11-24 14:10:00,112.38,112.43,112.25,112.43,17912.0,91.568,91.6088,91.4621,91.6088,17912.0
2015-11-24 14:20:00,112.43,112.44,112.27,112.4,20667.0,91.6088,91.6169,91.4784,91.5843,20667.0
2015-11-24 14:30:00,112.38,112.66,112.32,112.65,17653.0,91.568,91.7962,91.5192,91.788,17653.0
2015-11-24 14:40:00,112.65,112.76,112.63,112.75,14343.0,91.788,91.8777,91.7718,91.8695,14343.0
2015-11-24 14:50:00,112.75,112.92,112.74,112.92,14452.0,91.8695,92.008,91.8614,92.008,14452.0
2015-11-24 15:00:00,112.89,113.03,112.83,113.03,16971.0,91.9836,92.0977,91.9347,92.0977,16971.0
2015-11-24 15:10:00,113.01,113.15,112.99,113.01,16279.0,92.0814,92.1955,92.0651,92.0814,16279.0
2015-11-24 15:20:00,112.99,113.13,112.97,113.0,18635.0,92.0651,92.1792,92.0488,92.0732,18635.0
2015-11-24 15:30:00,112.96,113.06,112.83,112.88,24335.0,92.0406,92.1221,91.9347,91.9755,24335.0
2015-11-24 15:40:00,112.88,112.93,112.69,112.69,38990.0,91.9755,92.0162,91.8206,91.8206,38990.0
2015-11-24 15:50:00,112.72,112.73,112.59,112.63,67625.0,91.8451,91.8532,91.7392,91.7718,67625.0
2015-11-25 09:30:00,112.98,113.26,112.67,112.85,19823.0,92.0569,92.2851,91.8043,91.951,19823.0
2015-11-25 09:40:00,112.99,112.99,112.65,112.9,9947.0,92.0651,92.0651,91.788,91.9917,9947.0
2015-11-25 09:50:00,112.92,113.19,112.89,113.17,10911.0,92.008,92.228,91.9836,92.2117,10911.0
2015-11-25 10:00:00,113.21,113.33,113.03,113.03,18017.0,92.2443,92.3421,92.0977,92.0977,18017.0
2015-11-25 10:10:00,113.05,113.25,113.05,113.18,13376.0,92.114,92.2769,92.114,92.2199,13376.0
2015-11-25 10:20:00,113.17,113.25,113.09,113.17,11335.0,92.2117,92.2769,92.1466,92.2117,11335.0
2015-11-25 10:30:00,113.12,113.35,113.12,113.28,12063.0,92.171,92.3584,92.171,92.3014,12063.0
2015-11-25 10:40:00,113.28,113.33,113.17,113.23,8876.0,92.3014,92.3421,92.2117,92.2606,8876.0
2015-11-25 10:50:00,113.26,113.32,113.18,113.18,8290.0,92.2851,92.334,92.2199,92.2199,8290.0
2015-11-25 11:00:00,113.14,113.16,112.81,112.96,10043.0,92.1873,92.2036,91.9184,92.0406,10043.0
2015-11-25 11:10:00,112.96,112.96,112.78,112.89,16087.0,92.0406,92.0406,91.894,91.9836,16087.0
2015-11-25 11:20:00,112.86,113.11,112.86,113.03,4370.0,91.9592,92.1629,91.9592,92.0977,4370.0
2015-11-25 11:30:00,113.02,113.02,112.8,112.84,10336.0,92.0895,92.0895,91.9103,91.9429,10336.0
2015-11-25 11:40:00,112.86,112.91,112.68,112.76,6748.0,91.9592,91.9999,91.8125,91.8777,6748.0
2015-11-25 11:50:00,112.76,112.89,112.73,112.89,20502.0,91.8777,91.9836,91.8532,91.9836,20502.0
2015-11-25 12:00:00,112.91,113.03,112.86,112.99,6711.0,91.9999,92.0977,91.9592,92.0651,6711.0
2015-11-25 12:10:00,113.02,113.12,112.9,113.08,5572.0,92.0895,92.171,91.9917,92.1384,5572.0
2015-11-25 12:20:00,113.05,113.07,112.9,113.02,8732.0,92.114,92.1303,91.9917,92.0895,8732.0
2015-11-25 12:30:00,113.02,113.02,112.83,112.83,7427.0,92.0895,92.0895,91.9347,91.9347,7427.0
2015-11-25 12:40:00,112.83,112.96,112.79,112.92,6914.0,91.9347,92.0406,91.9021,92.008,6914.0
2015-11-25 12:50:00,112.93,113.09,112.91,112.97,12617.0,92.0162,92.1466,91.9999,92.0488,12617.0
2015-11-25 13:00:00,112.93,112.94,112.83,112.89,8033.0,92.0162,92.0243,91.9347,91.9836,8033.0
2015-11-25 13:10:00,112.9,112.9,112.77,112.84,7071.0,91.9917,91.9917,91.8858,91.9429,7071.0
2015-11-25 13:20:00,112.84,112.94,112.78,112.94,8600.0,91.9429,92.0243,91.894,92.0243,8600.0
2015-11-25 13:30:00,112.93,113.02,112.93,112.97,5906.0,92.0162,92.0895,92.0162,92.0488,5906.0
2015-11-25 13:40:00,112.99,113.01,112.87,112.96,12234.0,92.0651,92.0814,91.9673,92.0406,12234.0
2015-11-25 13:50:00,112.96,113.02,112.91,112.97,8165.0,92.0406,92.0895,91.9999,92.0488,8165.0
2015-11-25 14:00:00,112.98,113.12,112.98,113.04,9500.0,92.0569,92.171,92.0569,92.1058,9500.0
2015-11-25 14:10:00,113.03,113.14,113.03,113.14,8478.0,92.0977,92.1873,92.0977,92.1873,8478.0
2015-11-25 14:20:00,113.14,113.19,113.1,113.16,7974.0,92.1873,92.228,92.1547,92.2036,7974.0
2015-11-25 14:30:00,113.16,113.2,113.16,113.18,14120.0,92.2036,92.2362,92.2036,92.2199,14120.0
2015-11-25 14:40:00,113.18,113.18,113.0,113.07,14313.0,92.2199,92.2199,92.0732,92.1303,14313.0
2015-11-25 14:50:00,113.06,113.09,112.98,113.08,12308.0,92.1221,92.1466,92.0569,92.1384,12308.0
2015-11-25 15:00:00,113.09,113.14,113.07,113.1,15349.0,92.1466,92.1873,92.1303,92.1547,15349.0
2015-11-25 15:10:00,113.1,113.11,113.05,113.08,13363.0,92.1547,92.1629,92.114,92.1384,13363.0
2015-11-25 15:20:00,113.09,113.2,113.06,113.2,12604.0,92.1466,92.2362,92.1221,92.2362,12604.0
2015-11-25 15:30:00,113.18,113.19,113.04,113.04,16191.0,92.2199,92.228,92.1058,92.1058,16191.0
2015-11-25 15:40:00,113.05,113.09,113.04,113.06,20741.0,92.114,92.1466,92.1058,92.1221,20741.0
2015-11-25 15:50:00,113.07,113.07,112.94,113.0,31954.0,92.1303,92.1303,92.0243,92.0732,31954.0
2015-11-27 09:30:00,112.9,113.38,112.85,112.93,17661.0,91.9917,92.3829,91.951,92.0162,17661.0
2015-11-27 09:40:00,112.96,113.12,112.85,113.02,8504.0,92.0406,92.171,91.951,92.0895,8504.0
2015-11-27 09:50:00,113.02,113.02,112.76,112.81,39512.0,92.0895,92.0895,91.8777,91.9184,39512.0
2015-11-27 10:00:00,112.82,112.95,112.59,112.94,8882.0,91.9266,92.0325,91.7392,92.0243,8882.0
2015-11-27 10:10:00,112.94,112.97,112.76,112.9,35079.0,92.0243,92.0488,91.8777,91.9917,35079.0
2015-11-27 10:20:00,113.04,113.19,112.98,113.16,10324.0,92.1058,92.228,92.0569,92.2036,10324.0
2015-11-27 10:30:00,113.14,113.28,113.07,113.08,10119.0,92.1873,92.3014,92.1303,92.1384,10119.0
2015-11-27 10:40:00,113.07,113.34,112.91,113.21,15952.0,92.1303,92.3503,91.9999,92.2443,15952.0
2015-11-27 10:50:00,113.17,113.31,113.13,113.31,12373.0,92.2117,92.3258,92.1792,92.3258,12373.0
2015-11-27 11:00:00,113.31,113.52,113.27,113.52,10967.0,92.3258,92.4969,92.2932,92.4969,10967.0
2015-11-27 11:10:00,113.52,113.6,113.44,113.6,6277.0,92.4969,92.5621,92.4317,92.5621,6277.0
2015-11-27 11:20:00,113.6,113.6,113.36,113.46,15046.0,92.5621,92.5621,92.3666,92.448,15046.0
2015-11-27 11:30:00,113.45,113.68,113.45,113.65,13229.0,92.4399,92.6273,92.4399,92.6029,13229.0
2015-11-27 11:40:00,113.65,113.65,113.38,113.38,4363.0,92.6029,92.6029,92.3829,92.3829,4363.0
2015-11-27 11:50:00,113.39,113.39,113.26,113.35,5289.0,92.391,92.391,92.2851,92.3584,5289.0
2015-11-27 12:00:00,113.38,113.43,113.27,113.42,6387.0,92.3829,92.4236,92.2932,92.4154,6387.0
2015-11-27 12:10:00,113.42,113.6,113.42,113.55,8411.0,92.4154,92.5621,92.4154,92.5214,8411.0
2015-11-27 12:20:00,113.55,113.62,113.55,113.6,5435.0,92.5214,92.5784,92.5214,92.5621,5435.0
2015-11-27 12:30:00,113.62,113.77,113.61,113.73,10330.0,92.5784,92.7006,92.5703,92.668,10330.0
2015-11-27 12:40:00,113.71,113.8,113.67,113.68,9121.0,92.6517,92.7251,92.6192,92.6273,9121.0
2015-11-27 12:50:00,113.57,113.65,113.5,113.53,10662.0,92.5377,92.6029,92.4806,92.5051,10662.0
2015-11-30 09:30:00,113.61,114.21,113.31,113.56,49700.0,92.5703,93.0591,92.3258,92.5295,49700.0
2015-11-30 09:40:00,113.6,113.86,113.29,113.34,12195.0,92.5621,92.774,92.3095,92.3503,12195.0
2015-11-30 09:50:00,113.41,113.45,113.1,113.2,13084.0,92.4073,92.4399,92.1547,92.2362,13084.0
2015-11-30 10:00:00,113.15,113.23,112.8,113.01,23750.0,92.1955,92.2606,91.9103,92.0814,23750.0
2015-11-30 10:10:00,112.98,113.02,112.81,112.97,18995.0,92.0569,92.0895,91.9184,92.0488,18995.0
2015-11-30 10:20:00,112.99,113.2,112.98,113.0,8703.0,92.0651,92.2362,92.0569,92.0732,8703.0
2015-11-30 10:30:00,113.12,113.23,113.01,113.1,30265.0,92.171,92.2606,92.0814,92.1547,30265.0
2015-11-30 10:40:00,113.05,113.06,112.82,113.01,22654.0,92.114,92.1221,91.9266,92.0814,22654.0
2015-11-30 10:50:00,112.99,113.29,112.99,113.19,16179.0,92.0651,92.3095,92.0651,92.228,16179.0
2015-11-30 11:00:00,113.19,113.25,113.0,113.2,18751.0,92.228,92.2769,92.0732,92.2362,18751.0
2015-11-30 11:10:00,113.24,113.28,113.19,113.19,18309.0,92.2688,92.3014,92.228,92.228,18309.0
2015-11-30 11:20:00,113.15,113.31,113.0,113.04,15840.0,92.1955,92.3258,92.0732,92.1058,15840.0
2015-11-30 11:30:00,113.03,113.24,112.94,113.24,9469.0,92.0977,92.2688,92.0243,92.2688,9469.0
2015-11-30 11:40:00,113.2,113.31,113.05,113.06,13241.0,92.2362,92.3258,92.114,92.1221,13241.0
2015-11-30 11:50:00,113.04,113.27,112.95,113.25,22644.0,92.1058,92.2932,92.0325,92.2769,22644.0
2015-11-30 12:00:00,113.24,113.38,113.2,113.32,13818.0,92.2688,92.3829,92.2362,92.334,13818.0
2015-11-30 12:10:00,113.28,113.45,113.26,113.44,7245.0,92.3014,92.4399,92.2851,92.4317,7245.0
2015-11-30 12:20:00,113.44,113.51,113.43,113.47,12856.0,92.4317,92.4888,92.4236,92.4562,12856.0
2015-11-30 12:30:00,113.46,113.47,113.17,113.23,17968.0,92.448,92.4562,92.2117,92.2606,17968.0
2015-11-30 12:40:00,113.27,113.41,113.27,113.36,11556.0,92.2932,92.4073,92.2932,92.3666,11556.0
2015-11-30 12:50:00,113.33,113.37,113.25,113.34,15236.0,92.3421,92.3747,92.2769,92.3503,15236.0
2015-11-30 13:00:00,113.33,113.33,113.22,113.27,14338.0,92.3421,92.3421,92.2525,92.2932,14338.0
2015-11-30 13:10:00,113.22,113.36,113.21,113.33,8882.0,92.2525,92.3666,92.2443,92.3421,8882.0
2015-11-30 13:20:00,113.31,113.7,113.27,113.69,17225.0,92.3258,92.6436,92.2932,92.6354,17225.0
2015-11-30 13:30:00,113.69,113.72,113.63,113.7,13748.0,92.6354,92.6599,92.5866,92.6436,13748.0
2015-11-30 13:40:00,113.7,113.82,113.67,113.82,11596.0,92.6436,92.7414,92.6192,92.7414,11596.0
2015-11-30 13:50:00,113.81,113.83,113.73,113.82,6819.0,92.7332,92.7495,92.668,92.7414,6819.0
2015-11-30 14:00:00,113.82,113.85,113.61,113.63,16476.0,92.7414,92.7658,92.5703,92.5866,16476.0
2015-11-30 14:10:00,113.69,113.69,113.6,113.63,21334.0,92.6354,92.6354,92.5621,92.5866,21334.0
2015-11-30 14:20:00,113.63,113.64,113.45,113.51,15674.0,92.5866,92.5947,92.4399,92.4888,15674.0
2015-11-30 14:30:00,113.51,113.56,113.45,113.48,12566.0,92.4888,92.5295,92.4399,92.4643,12566.0
2015-11-30 14:40:00,113.47,113.53,113.34,113.4,16019.0,92.4562,92.5051,92.3503,92.3992,16019.0
2015-11-30 14:50:00,113.4,113.46,113.15,113.16,16468.0,92.3992,92.448,92.1955,92.2036,16468.0
2015-11-30 15:00:00,113.17,113.23,113.1,113.18,18708.0,92.2117,92.2606,92.1547,92.2199,18708.0
2015-11-30 15:10:00,113.19,113.2,113.03,113.1,34399.0,92.228,92.2362,92.0977,92.1547,34399.0
2015-11-30 15:20:00,113.11,113.21,113.02,113.1,15992.0,92.1629,92.2443,92.0895,92.1547,15992.0
2015-11-30 15:30:00,113.1,113.27,113.07,113.17,21981.0,92.1547,92.2932,92.1303,92.2117,21981.0
2015-11-30 15:40:00,113.18,113.19,112.87,113.03,60839.0,92.2199,92.228,91.9673,92.0977,60839.0
2015-11-30 15:50:00,113.02,113.1,112.95,112.95,87509.0,92.0895,92.1547,92.0325,92.0325,87509.0
2015-12-01 09:30:00,113.64,114.57,113.4,114.45,38302.0,92.5947,93.3525,92.3992,93.2547,38302.0
2015-12-01 09:40:00,114.49,114.78,114.4,114.58,18220.0,93.2873,93.5236,93.214,93.3606,18220.0
2015-12-01 09:50:00,114.67,114.7,114.54,114.58,6110.0,93.434,93.4584,93.328,93.3606,6110.0
2015-12-01 10:00:00,114.58,114.59,113.98,114.15,14134.0,93.3606,93.3688,92.8717,93.0103,14134.0
2015-12-01 10:10:00,114.11,114.11,113.25,113.55,15942.0,92.9777,92.9777,92.2769,92.5214,15942.0
2015-12-01 10:20:00,113.59,113.97,113.54,113.91,9799.0,92.554,92.8636,92.5132,92.8147,9799.0
2015-12-01 10:30:00,113.85,114.0,113.77,113.97,7147.0,92.7658,92.888,92.7006,92.8636,7147.0
2015-12-01 10:40:00,113.93,114.08,113.87,113.94,16027.0,92.831,92.9532,92.7821,92.8391,16027.0
2015-12-01 10:50:00,113.95,114.13,113.93,114.07,13310.0,92.8473,92.994,92.831,92.9451,13310.0
2015-12-01 11:00:00,114.1,114.19,113.9,113.91,13843.0,92.9695,93.0428,92.8066,92.8147,13843.0
2015-12-01 11:10:00,113.91,114.02,113.84,114.0,10087.0,92.8147,92.9043,92.7577,92.888,10087.0
2015-12-01 11:20:00,113.98,114.13,113.91,113.97,10200.0,92.8717,92.994,92.8147,92.8636,10200.0
2015-12-01 11:30:00,114.03,114.09,113.68,113.76,7511.0,92.9125,92.9614,92.6273,92.6925,7511.0
2015-12-01 11:40:00,113.75,113.8,113.68,113.73,5686.0,92.6843,92.7251,92.6273,92.668,5686.0
2015-12-01 11:50:00,113.87,113.87,113.68,113.85,7210.0,92.7821,92.7821,92.6273,92.7658,7210.0
2015-12-01 12:00:00,113.86,113.92,113.76,113.78,10628.0,92.774,92.8229,92.6925,92.7088,10628.0
2015-12-01 12:10:00,113.79,113.85,113.6,113.6,11791.0,92.7169,92.7658,92.5621,92.5621,11791.0
2015-12-01 12:20:00,113.6,113.65,113.53,113.53,12202.0,92.5621,92.6029,92.5051,92.5051,12202.0
2015-12-01 12:30:00,113.58,113.66,113.55,113.65,7294.0,92.5458,92.611,92.5214,92.6029,7294.0
2015-12-01 12:40:00,113.65,113.81,113.65,113.75,9900.0,92.6029,92.7332,92.6029,92.6843,9900.0
2015-12-01 12:50:00,113.75,113.83,113.71,113.74,19220.0,92.6843,92.7495,92.6517,92.6762,19220.0
2015-12-01 13:00:00,113.75,113.82,113.66,113.67,19882.0,92.6843,92.7414,92.611,92.6192,19882.0
2015-12-01 13:10:00,113.67,113.7,113.6,113.65,7427.0,92.6192,92.6436,92.5621,92.6029,7427.0
2015-12-01 13:20:00,113.67,113.71,113.61,113.61,7723.0,92.6192,92.6517,92.5703,92.5703,7723.0
2015-12-01 13:30:00,113.66,113.73,113.56,113.68,11178.0,92.611,92.668,92.5295,92.6273,11178.0
2015-12-01 13:40:00,113.7,113.73,113.63,113.72,10558.0,92.6436,92.668,92.5866,92.6599,10558.0
2015-12-01 13:50:00,113.73,113.78,113.64,113.78,8816.0,92.668,92.7088,92.5947,92.7088,8816.0
2015-12-01 14:00:00,113.75,114.04,113.75,114.04,10720.0,92.6843,92.9206,92.6843,92.9206,10720.0
2015-12-01 14:10:00,114.03,114.09,113.92,113.98,15417.0,92.9125,92.9614,92.8229,92.8717,15417.0
2015-12-01 14:20:00,113.98,114.29,113.94,114.29,19067.0,92.8717,93.1243,92.8391,93.1243,19067.0
2015-12-01 14:30:00,114.27,114.27,114.16,114.22,22767.0,93.108,93.108,93.0184,93.0673,22767.0
2015-12-01 14:40:00,114.24,114.4,114.17,114.36,18003.0,93.0836,93.214,93.0266,93.1814,18003.0
2015-12-01 14:50:00,114.36,114.48,114.3,114.4,17017.0,93.1814,93.2791,93.1325,93.214,17017.0
2015-12-01 15:00:00,114.42,114.46,114.32,114.44,18555.0,93.2303,93.2628,93.1488,93.2466,18555.0
2015-12-01 15:10:00,114.46,114.54,114.42,114.45,21403.0,93.2628,93.328,93.2303,93.2547,21403.0
2015-12-01 15:20:00,114.45,114.55,114.38,114.55,20067.0,93.2547,93.3362,93.1977,93.3362,20067.0
2015-12-01 15:30:00,114.54,114.55,114.38,114.42,42153.0,93.328,93.3362,93.1977,93.2303,42153.0
2015-12-01 15:40:00,114.44,114.6,114.42,114.55,47826.0,93.2466,93.3769,93.2303,93.3362,47826.0
2015-12-01 15:50:00,114.54,114.73,114.53,114.63,55052.0,93.328,93.4828,93.3199,93.4014,55052.0
2015-12-02 09:30:00,114.52,115.05,114.52,115.05,22396.0,93.3117,93.7436,93.3117,93.7436,22396.0
2015-12-02 09:40:00,114.95,115.29,114.95,115.12,15577.0,93.6621,93.9391,93.6621,93.8006,15577.0
2015-12-02 09:50:00,115.11,115.17,114.9,115.02,16812.0,93.7925,93.8414,93.6214,93.7191,16812.0
2015-12-02 10:00:00,115.03,115.19,114.77,114.84,21050.0,93.7273,93.8577,93.5154,93.5725,21050.0
2015-12-02 10:10:00,114.84,114.97,114.65,114.88,17103.0,93.5725,93.6784,93.4177,93.6051,17103.0
2015-12-02 10:20:00,114.83,114.86,114.49,114.51,20466.0,93.5643,93.5888,93.2873,93.3036,20466.0
2015-12-02 10:30:00,114.49,114.51,114.33,114.36,30218.0,93.2873,93.3036,93.1569,93.1814,30218.0
2015-12-02 10:40:00,114.36,114.56,114.3,114.39,26180.0,93.1814,93.3443,93.1325,93.2058,26180.0
2015-12-02 10:50:00,114.39,114.45,114.19,114.23,37573.0,93.2058,93.2547,93.0428,93.0754,37573.0
2015-12-02 11:00:00,114.22,114.26,113.96,114.0,25981.0,93.0673,93.0999,92.8554,92.888,25981.0
2015-12-02 11:10:00,113.98,113.98,113.69,113.79,15668.0,92.8717,92.8717,92.6354,92.7169,15668.0
2015-12-02 11:20:00,113.8,113.82,113.68,113.68,19979.0,92.7251,92.7414,92.6273,92.6273,19979.0
2015-12-02 11:30:00,113.71,113.85,113.69,113.74,12878.0,92.6517,92.7658,92.6354,92.6762,12878.0
2015-12-02 11:40:00,113.73,113.73,113.25,113.26,23224.0,92.668,92.668,92.2769,92.2851,23224.0
2015-12-02 11:50:00,113.26,113.36,113.12,113.34,11954.0,92.2851,92.3666,92.171,92.3503,11954.0
2015-12-02 12:00:00,113.33,113.41,113.31,113.31,11707.0,92.3421,92.4073,92.3258,92.3258,11707.0
2015-12-02 12:10:00,113.31,113.42,113.21,113.42,9226.0,92.3258,92.4154,92.2443,92.4154,9226.0
2015-12-02 12:20:00,113.36,113.64,113.29,113.62,6689.0,92.3666,92.5947,92.3095,92.5784,6689.0
2015-12-02 12:30:00,113.66,113.81,113.66,113.74,8502.0,92.611,92.7332,92.611,92.6762,8502.0
2015-12-02 12:40:00,113.72,113.74,113.49,113.52,12580.0,92.6599,92.6762,92.4725,92.4969,12580.0
2015-12-02 12:50:00,113.51,113.63,113.4,113.61,11679.0,92.4888,92.5866,92.3992,92.5703,11679.0
2015-12-02 13:00:00,113.59,113.72,113.57,113.65,11211.0,92.554,92.6599,92.5377,92.6029,11211.0
2015-12-02 13:10:00,113.64,113.71,113.54,113.6,6652.0,92.5947,92.6517,92.5132,92.5621,6652.0
2015-12-02 13:20:00,113.53,113.87,113.53,113.87,7756.0,92.5051,92.7821,92.5051,92.7821,7756.0
2015-12-02 13:30:00,113.85,113.88,113.68,113.7,7561.0,92.7658,92.7903,92.6273,92.6436,7561.0
2015-12-02 13:40:00,113.67,113.69,113.48,113.56,5748.0,92.6192,92.6354,92.4643,92.5295,5748.0
2015-12-02 13:50:00,113.51,113.58,113.36,113.41,14906.0,92.4888,92.5458,92.3666,92.4073,14906.0
2015-12-02 14:00:00,113.36,113.46,113.3,113.3,10276.0,92.3666,92.448,92.3177,92.3177,10276.0
2015-12-02 14:10:00,113.3,113.3,113.07,113.13,9905.0,92.3177,92.3177,92.1303,92.1792,9905.0
2015-12-02 14:20:00,113.11,113.25,113.03,113.16,13404.0,92.1629,92.2769,92.0977,92.2036,13404.0
2015-12-02 14:30:00,113.13,113.23,113.02,113.18,7362.0,92.1792,92.2606,92.0895,92.2199,7362.0
2015-12-02 14:40:00,113.1,113.11,112.8,112.88,13438.0,92.1547,92.1629,91.9103,91.9755,13438.0
2015-12-02 14:50:00,112.88,112.93,112.78,112.83,16376.0,91.9755,92.0162,91.894,91.9347,16376.0
2015-12-02 15:00:00,112.8,113.05,112.78,113.03,14662.0,91.9103,92.114,91.894,92.0977,14662.0
2015-12-02 15:10:00,113.02,113.11,112.9,113.11,27825.0,92.0895,92.1629,91.9917,92.1629,27825.0
2015-12-02 15:20:00,113.09,113.2,113.0,113.06,12877.0,92.1466,92.2362,92.0732,92.1221,12877.0
2015-12-02 15:30:00,113.08,113.1,112.86,112.89,23192.0,92.1384,92.1547,91.9592,91.9836,23192.0
2015-12-02 15:40:00,112.9,113.04,112.77,112.77,38517.0,91.9917,92.1058,91.8858,91.8858,38517.0
2015-12-02 15:50:00,112.77,113.04,112.76,112.98,52078.0,91.8858,92.1058,91.8777,92.0569,52078.0
2015-12-03 09:30:00,113.4,113.57,112.78,113.4,22371.0,92.3992,92.5377,91.894,92.3992,22371.0
2015-12-03 09:40:00,113.16,113.48,112.83,113.11,27545.0,92.2036,92.4643,91.9347,92.1629,27545.0
2015-12-03 09:50:00,113.16,113.42,112.9,113.35,12510.0,92.2036,92.4154,91.9917,92.3584,12510.0
2015-12-03 10:00:00,113.35,113.35,112.51,112.51,39897.0,92.3584,92.3584,91.674,91.674,39897.0
2015-12-03 10:10:00,112.54,113.1,112.54,112.99,36635.0,91.6984,92.1547,91.6984,92.0651,36635.0
2015-12-03 10:20:00,112.98,113.53,112.81,113.4,57378.0,92.0569,92.5051,91.9184,92.3992,57378.0
2015-12-03 10:30:00,113.4,113.5,112.88,112.88,27206.0,92.3992,92.4806,91.9755,91.9755,27206.0
2015-12-03 10:40:00,112.82,113.21,112.75,113.13,12482.0,91.9266,92.2443,91.8695,92.1792,12482.0
2015-12-03 10:50:00,113.17,113.33,112.9,113.05,14658.0,92.2117,92.3421,91.9917,92.114,14658.0
2015-12-03 11:00:00,113.02,113.46,112.95,113.46,8580.0,92.0895,92.448,92.0325,92.448,8580.0
2015-12-03 11:10:00,113.49,113.73,113.49,113.57,10181.0,92.4725,92.668,92.4725,92.5377,10181.0
2015-12-03 11:20:00,113.54,113.58,113.27,113.52,9523.0,92.5132,92.5458,92.2932,92.4969,9523.0
2015-12-03 11:30:00,113.55,113.57,113.08,113.26,9710.0,92.5214,92.5377,92.1384,92.2851,9710.0
2015-12-03 11:40:00,113.29,113.29,112.96,113.01,9437.0,92.3095,92.3095,92.0406,92.0814,9437.0
2015-12-03 11:50:00,113.01,113.2,112.99,113.14,8458.0,92.0814,92.2362,92.0651,92.1873,8458.0
2015-12-03 12:00:00,113.18,113.24,112.95,112.95,9793.0,92.2199,92.2688,92.0325,92.0325,9793.0
2015-12-03 12:10:00,112.97,113.01,112.82,112.9,11731.0,92.0488,92.0814,91.9266,91.9917,11731.0
2015-12-03 12:20:00,112.86,112.86,112.33,112.38,14066.0,91.9592,91.9592,91.5273,91.568,14066.0
2015-12-03 12:30:00,112.39,112.5,112.32,112.48,8114.0,91.5762,91.6658,91.5192,91.6495,8114.0
2015-12-03 12:40:00,112.5,112.61,112.42,112.44,9778.0,91.6658,91.7555,91.6006,91.6169,9778.0
2015-12-03 12:50:00,112.46,112.46,112.28,112.28,6517.0,91.6332,91.6332,91.4866,91.4866,6517.0
2015-12-03 13:00:00,112.22,112.41,112.18,112.32,6602.0,91.4377,91.5925,91.4051,91.5192,6602.0
2015-12-03 13:10:00,112.31,112.44,112.22,112.44,7519.0,91.511,91.6169,91.4377,91.6169,7519.0
2015-12-03 13:20:00,112.43,112.62,112.37,112.6,7608.0,91.6088,91.7636,91.5599,91.7473,7608.0
2015-12-03 13:30:00,112.53,112.56,112.32,112.36,6546.0,91.6903,91.7147,91.5192,91.5518,6546.0
2015-12-03 13:40:00,112.34,112.34,112.0,112.0,11171.0,91.5355,91.5355,91.2584,91.2584,11171.0
2015-12-03 13:50:00,111.98,111.98,111.68,111.75,18908.0,91.2421,91.2421,90.9977,91.0547,18908.0
2015-12-03 14:00:00,111.71,111.74,111.52,111.7,13358.0,91.0221,91.0466,90.8673,91.014,13358.0
2015-12-03 14:10:00,111.7,111.87,111.65,111.81,13205.0,91.014,91.1525,90.9732,91.1036,13205.0
2015-12-03 14:20:00,111.84,111.85,111.39,111.4,9869.0,91.1281,91.1362,90.7614,90.7695,9869.0
2015-12-03 14:30:00,111.43,111.46,111.17,111.24,10291.0,90.794,90.8184,90.5821,90.6392,10291.0
2015-12-03 14:40:00,111.2,111.22,110.85,111.03,17178.0,90.6066,90.6229,90.3214,90.4681,17178.0
2015-12-03 14:50:00,111.04,111.3,111.04,111.28,14562.0,90.4762,90.6881,90.4762,90.6718,14562.0
2015-12-03 15:00:00,111.29,111.42,111.14,111.14,38583.0,90.6799,90.7858,90.5577,90.5577,38583.0
2015-12-03 15:10:00,111.12,111.22,110.99,111.02,17944.0,90.5414,90.6229,90.4355,90.4599,17944.0
2015-12-03 15:20:00,111.01,111.33,110.95,111.09,21154.0,90.4518,90.7125,90.4029,90.5169,21154.0
2015-12-03 15:30:00,111.12,111.34,110.91,111.31,33526.0,90.5414,90.7206,90.3703,90.6962,33526.0
2015-12-03 15:40:00,111.29,111.37,111.01,111.35,35258.0,90.6799,90.7451,90.4518,90.7288,35258.0
2015-12-03 15:50:00,111.35,111.51,111.2,111.33,56703.0,90.7288,90.8592,90.6066,90.7125,56703.0
2015-12-04 09:30:00,111.56,112.22,111.31,111.37,22995.0,90.8999,91.4377,90.6962,90.7451,22995.0
2015-12-04 09:40:00,111.44,112.71,111.39,112.54,15934.0,90.8021,91.8369,90.7614,91.6984,15934.0
2015-12-04 09:50:00,112.53,112.91,112.52,112.67,7558.0,91.6903,91.9999,91.6821,91.8043,7558.0
2015-12-04 10:00:00,112.65,112.66,112.38,112.47,9248.0,91.788,91.7962,91.568,91.6414,9248.0
2015-12-04 10:10:00,112.47,112.87,112.47,112.8,7887.0,91.6414,91.9673,91.6414,91.9103,7887.0
2015-12-04 10:20:00,112.85,113.15,112.85,113.14,14996.0,91.951,92.1955,91.951,92.1873,14996.0
2015-12-04 10:30:00,113.12,113.44,113.03,113.38,16965.0,92.171,92.4317,92.0977,92.3829,16965.0
2015-12-04 10:40:00,113.36,113.49,113.22,113.42,8755.0,92.3666,92.4725,92.2525,92.4154,8755.0
2015-12-04 10:50:00,113.48,113.66,113.29,113.57,12534.0,92.4643,92.611,92.3095,92.5377,12534.0
2015-12-04 11:00:00,113.59,113.73,113.58,113.61,18332.0,92.554,92.668,92.5458,92.5703,18332.0
2015-12-04 11:10:00,113.63,113.79,113.56,113.74,17841.0,92.5866,92.7169,92.5295,92.6762,17841.0
2015-12-04 11:20:00,113.73,113.78,113.38,113.38,19664.0,92.668,92.7088,92.3829,92.3829,19664.0
2015-12-04 11:30:00,113.41,113.63,113.41,113.55,15595.0,92.4073,92.5866,92.4073,92.5214,15595.0
2015-12-04 11:40:00,113.5,113.55,113.11,113.11,9422.0,92.4806,92.5214,92.1629,92.1629,9422.0
2015-12-04 11:50:00,113.09,113.29,113.09,113.11,20286.0,92.1466,92.3095,92.1466,92.1629,20286.0
2015-12-04 12:00:00,113.11,113.23,113.01,113.2,12421.0,92.1629,92.2606,92.0814,92.2362,12421.0
2015-12-04 12:10:00,113.26,113.5,113.22,113.33,17318.0,92.2851,92.4806,92.2525,92.3421,17318.0
2015-12-04 12:20:00,113.33,113.56,113.33,113.36,18460.0,92.3421,92.5295,92.3421,92.3666,18460.0
2015-12-04 12:30:00,113.39,113.81,113.39,113.7,21693.0,92.391,92.7332,92.391,92.6436,21693.0
2015-12-04 12:40:00,113.75,113.95,113.73,113.93,6540.0,92.6843,92.8473,92.668,92.831,6540.0
2015-12-04 12:50:00,113.97,114.02,113.7,114.0,8918.0,92.8636,92.9043,92.6436,92.888,8918.0
2015-12-04 13:00:00,114.02,114.35,113.99,114.35,8716.0,92.9043,93.1732,92.8799,93.1732,8716.0
2015-12-04 13:10:00,114.3,114.39,114.14,114.28,12016.0,93.1325,93.2058,93.0021,93.1162,12016.0
2015-12-04 13:20:00,114.25,114.39,114.14,114.26,11163.0,93.0917,93.2058,93.0021,93.0999,11163.0
2015-12-04 13:30:00,114.26,114.34,114.14,114.29,9124.0,93.0999,93.1651,93.0021,93.1243,9124.0
2015-12-04 13:40:00,114.27,114.38,114.07,114.18,18777.0,93.108,93.1977,92.9451,93.0347,18777.0
2015-12-04 13:50:00,114.23,114.44,114.22,114.43,15426.0,93.0754,93.2466,93.0673,93.2384,15426.0
2015-12-04 14:00:00,114.45,114.48,114.38,114.42,16233.0,93.2547,93.2791,93.1977,93.2303,16233.0
2015-12-04 14:10:00,114.42,114.42,114.14,114.15,25302.0,93.2303,93.2303,93.0021,93.0103,25302.0
2015-12-04 14:20:00,114.14,114.46,114.14,114.46,12894.0,93.0021,93.2628,93.0021,93.2628,12894.0
2015-12-04 14:30:00,114.46,114.48,114.28,114.38,18983.0,93.2628,93.2791,93.1162,93.1977,18983.0
2015-12-04 14:40:00,114.38,114.93,114.34,114.89,34518.0,93.1977,93.6458,93.1651,93.6132,34518.0
2015-12-04 14:50:00,114.89,115.02,114.83,115.02,27481.0,93.6132,93.7191,93.5643,93.7191,27481.0
2015-12-04 15:00:00,115.0,115.15,114.91,115.15,45165.0,93.7028,93.8251,93.6295,93.8251,45165.0
2015-12-04 15:10:00,115.16,115.18,115.0,115.03,30711.0,93.8332,93.8495,93.7028,93.7273,30711.0
2015-12-04 15:20:00,115.02,115.03,114.78,114.99,31963.0,93.7191,93.7273,93.5236,93.6947,31963.0
2015-12-04 15:30:00,115.01,115.03,114.69,114.86,36938.0,93.711,93.7273,93.4503,93.5888,36938.0
2015-12-04 15:40:00,114.84,115.01,114.8,114.84,38354.0,93.5725,93.711,93.5399,93.5725,38354.0
2015-12-04 15:50:00,114.86,114.95,114.82,114.92,67393.0,93.5888,93.6621,93.5562,93.6377,67393.0
2015-12-07 09:30:00,114.49,115.29,113.7,114.48,26928.0,93.2873,93.9391,92.6436,93.2791,26928.0
2015-12-07 09:40:00,114.44,114.6,114.03,114.05,12127.0,93.2466,93.3769,92.9125,92.9288,12127.0
2015-12-07 09:50:00,113.96,114.21,113.82,114.21,20703.0,92.8554,93.0591,92.7414,93.0591,20703.0
2015-12-07 10:00:00,114.23,114.28,113.96,114.18,17499.0,93.0754,93.1162,92.8554,93.0347,17499.0
2015-12-07 10:10:00,114.19,114.2,114.03,114.11,8861.0,93.0428,93.051,92.9125,92.9777,8861.0
2015-12-07 10:20:00,114.1,114.1,113.76,113.9,9690.0,92.9695,92.9695,92.6925,92.8066,9690.0
2015-12-07 10:30:00,113.93,113.93,113.55,113.81,16011.0,92.831,92.831,92.5214,92.7332,16011.0
2015-12-07 10:40:00,113.8,113.82,113.43,113.48,12757.0,92.7251,92.7414,92.4236,92.4643,12757.0
2015-12-07 10:50:00,113.51,113.59,113.42,113.54,12760.0,92.4888,92.554,92.4154,92.5132,12760.0
2015-12-07 11:00:00,113.55,113.66,113.41,113.57,10873.0,92.5214,92.611,92.4073,92.5377,10873.0
2015-12-07 11:10:00,113.52,113.6,113.2,113.35,8963.0,92.4969,92.5621,92.2362,92.3584,8963.0
2015-12-07 11:20:00,113.37,113.41,113.08,113.17,9030.0,92.3747,92.4073,92.1384,92.2117,9030.0
2015-12-07 11:30:00,113.2,113.5,113.2,113.4,6014.0,92.2362,92.4806,92.2362,92.3992,6014.0
2015-12-07 11:40:00,113.42,113.55,113.28,113.35,21491.0,92.4154,92.5214,92.3014,92.3584,21491.0
2015-12-07 11:50:00,113.39,113.68,113.34,113.64,7802.0,92.391,92.6273,92.3503,92.5947,7802.0
2015-12-07 12:00:00,113.61,113.61,113.41,113.41,4526.0,92.5703,92.5703,92.4073,92.4073,4526.0
2015-12-07 12:10:00,113.36,113.54,113.3,113.47,5682.0,92.3666,92.5132,92.3177,92.4562,5682.0
2015-12-07 12:20:00,113.51,113.51,113.25,113.25,7393.0,92.4888,92.4888,92.2769,92.2769,7393.0
2015-12-07 12:30:00,113.25,113.25,113.11,113.13,6532.0,92.2769,92.2769,92.1629,92.1792,6532.0
2015-12-07 12:40:00,113.13,113.13,112.89,112.94,6827.0,92.1792,92.1792,91.9836,92.0243,6827.0
2015-12-07 12:50:00,112.91,112.94,112.74,112.85,13309.0,91.9999,92.0243,91.8614,91.951,13309.0
2015-12-07 13:00:00,112.85,113.25,112.76,113.25,11147.0,91.951,92.2769,91.8777,92.2769,11147.0
2015-12-07 13:10:00,113.27,113.31,112.86,113.13,10921.0,92.2932,92.3258,91.9592,92.1792,10921.0
2015-12-07 13:20:00,113.09,113.12,112.84,113.03,25192.0,92.1466,92.171,91.9429,92.0977,25192.0
2015-12-07 13:30:00,113.07,113.07,112.85,112.94,8914.0,92.1303,92.1303,91.951,92.0243,8914.0
2015-12-07 13:40:00,112.88,112.88,112.69,112.77,7902.0,91.9755,91.9755,91.8206,91.8858,7902.0
2015-12-07 13:50:00,112.79,112.98,112.72,112.98,21733.0,91.9021,92.0569,91.8451,92.0569,21733.0
2015-12-07 14:00:00,113.0,113.26,112.92,113.23,18601.0,92.0732,92.2851,92.008,92.2606,18601.0
2015-12-07 14:10:00,113.17,113.22,113.03,113.03,7376.0,92.2117,92.2525,92.0977,92.0977,7376.0
2015-12-07 14:20:00,113.05,113.13,112.93,113.09,8646.0,92.114,92.1792,92.0162,92.1466,8646.0
2015-12-07 14:30:00,113.13,113.19,112.93,113.1,8116.0,92.1792,92.228,92.0162,92.1547,8116.0
2015-12-07 14:40:00,113.1,113.1,112.88,112.96,14291.0,92.1547,92.1547,91.9755,92.0406,14291.0
2015-12-07 14:50:00,112.98,113.08,112.92,112.92,11236.0,92.0569,92.1384,92.008,92.008,11236.0
2015-12-07 15:00:00,112.93,113.05,112.8,112.95,11805.0,92.0162,92.114,91.9103,92.0325,11805.0
2015-12-07 15:10:00,112.89,113.08,112.79,113.08,14139.0,91.9836,92.1384,91.9021,92.1384,14139.0
2015-12-07 15:20:00,113.09,113.19,113.07,113.17,16925.0,92.1466,92.228,92.1303,92.2117,16925.0
2015-12-07 15:30:00,113.21,113.27,113.08,113.16,17294.0,92.2443,92.2932,92.1384,92.2036,17294.0
2015-12-07 15:40:00,113.16,113.44,113.16,113.44,30774.0,92.2036,92.4317,92.2036,92.4317,30774.0
2015-12-07 15:50:00,113.41,113.48,113.25,113.34,51874.0,92.4073,92.4643,92.2769,92.3503,51874.0
2015-12-08 09:30:00,112.52,113.35,111.53,111.7,22844.0,91.6821,92.3584,90.8755,91.014,22844.0
2015-12-08 09:40:00,111.6,112.15,111.6,111.97,15617.0,90.9325,91.3806,90.9325,91.234,15617.0
2015-12-08 09:50:00,112.07,112.07,111.6,111.87,9270.0,91.3155,91.3155,90.9325,91.1525,9270.0
2015-12-08 10:00:00,111.7,112.05,111.56,111.95,29546.0,91.014,91.2992,90.8999,91.2177,29546.0
2015-12-08 10:10:00,111.98,112.05,111.8,111.92,25517.0,91.2421,91.2992,91.0955,91.1932,25517.0
2015-12-08 10:20:00,111.9,111.95,111.4,111.4,25427.0,91.1769,91.2177,90.7695,90.7695,25427.0
2015-12-08 10:30:00,111.39,111.9,111.31,111.9,15152.0,90.7614,91.1769,90.6962,91.1769,15152.0
2015-12-08 10:40:00,111.89,111.98,111.85,111.95,21033.0,91.1688,91.2421,91.1362,91.2177,21033.0
2015-12-08 10:50:00,111.95,112.2,111.89,112.11,31317.0,91.2177,91.4214,91.1688,91.3481,31317.0
2015-12-08 11:00:00,112.15,112.77,112.09,112.48,26279.0,91.3806,91.8858,91.3318,91.6495,26279.0
2015-12-08 11:10:00,112.5,112.5,112.16,112.29,24592.0,91.6658,91.6658,91.3888,91.4947,24592.0
2015-12-08 11:20:00,112.33,112.39,112.03,112.03,10361.0,91.5273,91.5762,91.2829,91.2829,10361.0
2015-12-08 11:30:00,112.01,112.04,111.81,111.81,21625.0,91.2666,91.291,91.1036,91.1036,21625.0
2015-12-08 11:40:00,111.87,111.98,111.8,111.96,13265.0,91.1525,91.2421,91.0955,91.2258,13265.0
2015-12-08 11:50:00,111.96,111.98,111.77,111.88,20354.0,91.2258,91.2421,91.071,91.1606,20354.0
2015-12-08 12:00:00,111.84,111.91,111.57,111.67,25256.0,91.1281,91.1851,90.9081,90.9895,25256.0
2015-12-08 12:10:00,111.7,111.71,111.25,111.27,15278.0,91.014,91.0221,90.6473,90.6636,15278.0
2015-12-08 12:20:00,111.25,111.45,111.22,111.39,20753.0,90.6473,90.8103,90.6229,90.7614,20753.0
2015-12-08 12:30:00,111.37,111.39,111.19,111.26,8959.0,90.7451,90.7614,90.5984,90.6555,8959.0
2015-12-08 12:40:00,111.23,111.3,111.06,111.07,10740.0,90.631,90.6881,90.4925,90.5007,10740.0
2015-12-08 12:50:00,111.1,111.28,111.05,111.25,19511.0,90.5251,90.6718,90.4844,90.6473,19511.0
2015-12-08 13:00:00,111.25,111.28,111.1,111.21,32552.0,90.6473,90.6718,90.5251,90.6147,32552.0
2015-12-08 13:10:00,111.22,111.26,111.06,111.07,19753.0,90.6229,90.6555,90.4925,90.5007,19753.0
2015-12-08 13:20:00,111.05,111.16,111.01,111.11,15211.0,90.4844,90.574,90.4518,90.5332,15211.0
2015-12-08 13:30:00,111.15,111.3,111.15,111.2,10318.0,90.5658,90.6881,90.5658,90.6066,10318.0
2015-12-08 13:40:00,111.16,111.31,111.16,111.21,8866.0,90.574,90.6962,90.574,90.6147,8866.0
2015-12-08 13:50:00,111.21,111.39,111.18,111.37,14997.0,90.6147,90.7614,90.5903,90.7451,14997.0
2015-12-08 14:00:00,111.38,111.68,111.33,111.64,15133.0,90.7532,90.9977,90.7125,90.9651,15133.0
2015-12-08 14:10:00,111.63,111.66,111.44,111.54,13415.0,90.9569,90.9814,90.8021,90.8836,13415.0
2015-12-08 14:20:00,111.52,111.59,111.41,111.5,20380.0,90.8673,90.9244,90.7777,90.851,20380.0
2015-12-08 14:30:00,111.52,111.61,111.41,111.48,15426.0,90.8673,90.9406,90.7777,90.8347,15426.0
2015-12-08 14:40:00,111.44,111.52,111.35,111.47,14024.0,90.8021,90.8673,90.7288,90.8266,14024.0
2015-12-08 14:50:00,111.48,111.57,111.42,111.52,22996.0,90.8347,90.9081,90.7858,90.8673,22996.0
2015-12-08 15:00:00,111.5,111.55,111.33,111.55,28930.0,90.851,90.8918,90.7125,90.8918,28930.0
2015-12-08 15:10:00,111.57,111.62,111.32,111.32,37145.0,90.9081,90.9488,90.7044,90.7044,37145.0
2015-12-08 15:20:00,111.31,111.49,111.26,111.37,44439.0,90.6962,90.8429,90.6555,90.7451,44439.0
2015-12-08 15:30:00,111.35,111.7,111.27,111.58,46908.0,90.7288,91.014,90.6636,90.9162,46908.0
2015-12-08 15:40:00,111.56,111.67,111.48,111.65,61782.0,90.8999,90.9895,90.8347,90.9732,61782.0
2015-12-08 15:50:00,111.65,111.72,111.53,111.55,99064.0,90.9732,91.0303,90.8755,90.8918,99064.0
2015-12-09 09:30:00,110.58,111.42,110.22,111.36,26565.0,90.1014,90.7858,89.8081,90.7369,26565.0
2015-12-09 09:40:00,111.47,111.85,111.47,111.85,10299.0,90.8266,91.1362,90.8266,91.1362,10299.0
2015-12-09 09:50:00,111.84,111.84,111.44,111.45,12379.0,91.1281,91.1281,90.8021,90.8103,12379.0
2015-12-09 10:00:00,111.4,111.52,111.16,111.41,22550.0,90.7695,90.8673,90.574,90.7777,22550.0
2015-12-09 10:10:00,111.44,111.68,111.4,111.48,24210.0,90.8021,90.9977,90.7695,90.8347,24210.0
2015-12-09 10:20:00,111.44,111.52,111.33,111.34,9583.0,90.8021,90.8673,90.7125,90.7206,9583.0
2015-12-09 10:30:00,111.31,111.82,111.31,111.77,9152.0,90.6962,91.1118,90.6962,91.071,9152.0
2015-12-09 10:40:00,111.83,111.85,111.67,111.67,11253.0,91.1199,91.1362,90.9895,90.9895,11253.0
2015-12-09 10:50:00,111.66,111.71,111.58,111.58,9522.0,90.9814,91.0221,90.9162,90.9162,9522.0
2015-12-09 11:00:00,111.63,111.63,111.32,111.32,11882.0,90.9569,90.9569,90.7044,90.7044,11882.0
2015-12-09 11:10:00,111.34,111.46,111.1,111.1,8995.0,90.7206,90.8184,90.5251,90.5251,8995.0
2015-12-09 11:20:00,111.1,111.14,110.96,110.99,8051.0,90.5251,90.5577,90.411,90.4355,8051.0
2015-12-09 11:30:00,111.02,111.02,110.8,110.89,5397.0,90.4599,90.4599,90.2807,90.354,5397.0
2015-12-09 11:40:00,110.84,110.84,110.23,110.27,9006.0,90.3132,90.3132,89.8162,89.8488,9006.0
2015-12-09 11:50:00,110.32,110.5,110.24,110.29,7806.0,89.8895,90.0362,89.8244,89.8651,7806.0
2015-12-09 12:00:00,110.36,110.44,110.16,110.28,8476.0,89.9221,89.9873,89.7592,89.857,8476.0
2015-12-09 12:10:00,110.28,110.34,109.87,109.91,9948.0,89.857,89.9058,89.5229,89.5555,9948.0
2015-12-09 12:20:00,109.91,109.91,109.49,109.55,8408.0,89.5555,89.5555,89.2133,89.2621,8408.0
2015-12-09 12:30:00,109.53,109.53,109.08,109.09,10005.0,89.2458,89.2458,88.8792,88.8873,10005.0
2015-12-09 12:40:00,109.08,109.27,108.88,109.24,11966.0,88.8792,89.034,88.7162,89.0096,11966.0
2015-12-09 12:50:00,109.27,109.3,108.96,109.03,4800.0,89.034,89.0584,88.7814,88.8384,4800.0
2015-12-09 13:00:00,108.96,109.21,108.73,108.97,8586.0,88.7814,88.9851,88.594,88.7896,8586.0
2015-12-09 13:10:00,108.98,109.17,108.96,108.96,10213.0,88.7977,88.9525,88.7814,88.7814,10213.0
2015-12-09 13:20:00,108.97,109.11,108.8,108.92,5712.0,88.7896,88.9036,88.651,88.7488,5712.0
2015-12-09 13:30:00,108.84,109.01,108.71,109.01,6577.0,88.6836,88.8221,88.5777,88.8221,6577.0
2015-12-09 13:40:00,109.0,109.05,108.78,108.92,5926.0,88.814,88.8547,88.6347,88.7488,5926.0
2015-12-09 13:50:00,108.94,109.18,108.94,109.03,17536.0,88.7651,88.9607,88.7651,88.8384,17536.0
2015-12-09 14:00:00,109.07,109.08,108.91,108.92,7163.0,88.871,88.8792,88.7407,88.7488,7163.0
2015-12-09 14:10:00,108.95,109.18,108.95,108.96,8656.0,88.7733,88.9607,88.7733,88.7814,8656.0
2015-12-09 14:20:00,108.97,109.01,108.71,108.76,11115.0,88.7896,88.8221,88.5777,88.6184,11115.0
2015-12-09 14:30:00,108.72,108.87,108.68,108.74,10758.0,88.5859,88.7081,88.5533,88.6021,10758.0
2015-12-09 14:40:00,108.72,108.75,108.37,108.46,8872.0,88.5859,88.6103,88.3007,88.374,8872.0
2015-12-09 14:50:00,108.42,108.49,108.27,108.31,8781.0,88.3414,88.3984,88.2192,88.2518,8781.0
2015-12-09 15:00:00,108.29,108.78,108.29,108.7,11672.0,88.2355,88.6347,88.2355,88.5696,11672.0
2015-12-09 15:10:00,108.65,108.81,108.53,108.57,19241.0,88.5288,88.6592,88.431,88.4636,19241.0
2015-12-09 15:20:00,108.6,109.01,108.6,108.86,18625.0,88.4881,88.8221,88.4881,88.6999,18625.0
2015-12-09 15:30:00,108.9,109.28,108.9,109.04,25724.0,88.7325,89.0421,88.7325,88.8466,25724.0
2015-12-09 15:40:00,109.06,109.12,108.83,108.88,37444.0,88.8629,88.9118,88.6755,88.7162,37444.0
2015-12-09 15:50:00,108.84,108.92,108.72,108.85,43108.0,88.6836,88.7488,88.5859,88.6918,43108.0
2015-12-10 09:30:00,108.79,109.19,108.41,108.82,20837.0,88.6429,88.9688,88.3333,88.6673,20837.0
2015-12-10 09:40:00,108.88,109.68,108.88,109.4,53113.0,88.7162,89.3681,88.7162,89.1399,53113.0
2015-12-10 09:50:00,109.39,109.55,109.01,109.07,16613.0,89.1318,89.2621,88.8221,88.871,16613.0
2015-12-10 10:00:00,109.07,109.18,108.69,108.78,18920.0,88.871,88.9607,88.5614,88.6347,18920.0
2015-12-10 10:10:00,108.8,109.04,108.58,109.01,12994.0,88.651,88.8466,88.4718,88.8221,12994.0
2015-12-10 10:20:00,109.1,109.4,109.04,109.25,9164.0,88.8955,89.1399,88.8466,89.0177,9164.0
2015-12-10 10:30:00,109.25,109.51,109.09,109.4,11333.0,89.0177,89.2296,88.8873,89.1399,11333.0
2015-12-10 10:40:00,109.51,109.71,109.49,109.63,8178.0,89.2296,89.3925,89.2133,89.3273,8178.0
2015-12-10 10:50:00,109.61,109.65,109.15,109.22,30741.0,89.311,89.3436,88.9362,88.9933,30741.0
2015-12-10 11:00:00,109.18,109.79,109.14,109.79,16635.0,88.9607,89.4577,88.9281,89.4577,16635.0
2015-12-10 11:10:00,109.81,109.93,109.73,109.84,15515.0,89.474,89.5718,89.4088,89.4984,15515.0
2015-12-10 11:20:00,109.88,110.02,109.78,109.78,13853.0,89.531,89.6451,89.4495,89.4495,13853.0
2015-12-10 11:30:00,109.74,109.77,109.42,109.49,15052.0,89.417,89.4414,89.1562,89.2133,15052.0
2015-12-10 11:40:00,109.45,109.51,109.2,109.47,19202.0,89.1807,89.2296,88.977,89.197,19202.0
2015-12-10 11:50:00,109.47,109.53,109.27,109.46,10641.0,89.197,89.2458,89.034,89.1888,10641.0
2015-12-10 12:00:00,109.44,109.53,109.06,109.09,30326.0,89.1725,89.2458,88.8629,88.8873,30326.0
2015-12-10 12:10:00,109.06,109.06,108.77,108.94,28102.0,88.8629,88.8629,88.6266,88.7651,28102.0
2015-12-10 12:20:00,108.9,109.16,108.9,109.13,9015.0,88.7325,88.9444,88.7325,88.9199,9015.0
2015-12-10 12:30:00,109.12,109.18,108.81,108.83,13506.0,88.9118,88.9607,88.6592,88.6755,13506.0
2015-12-10 12:40:00,108.8,109.05,108.78,109.0,11715.0,88.651,88.8547,88.6347,88.814,11715.0
2015-12-10 12:50:00,109.05,109.26,108.96,109.23,13544.0,88.8547,89.0258,88.7814,89.0014,13544.0
2015-12-10 13:00:00,109.23,109.27,109.11,109.18,9935.0,89.0014,89.034,88.9036,88.9607,9935.0
2015-12-10 13:10:00,109.17,109.28,109.03,109.15,14963.0,88.9525,89.0421,88.8384,88.9362,14963.0
2015-12-10 13:20:00,109.19,109.37,109.06,109.12,20465.0,88.9688,89.1155,88.8629,88.9118,20465.0
2015-12-10 13:30:00,109.12,109.36,109.12,109.36,5971.0,88.9118,89.1073,88.9118,89.1073,5971.0
2015-12-10 13:40:00,109.3,109.33,109.16,109.25,7437.0,89.0584,89.0829,88.9444,89.0177,7437.0
2015-12-10 13:50:00,109.25,109.5,109.25,109.4,21940.0,89.0177,89.2214,89.0177,89.1399,21940.0
2015-12-10 14:00:00,109.37,109.65,109.31,109.61,17450.0,89.1155,89.3436,89.0666,89.311,17450.0
2015-12-10 14:10:00,109.62,109.75,109.51,109.74,13567.0,89.3192,89.4251,89.2296,89.417,13567.0
2015-12-10 14:20:00,109.74,110.13,109.72,110.12,13403.0,89.417,89.7347,89.4007,89.7266,13403.0
2015-12-10 14:30:00,110.16,110.2,109.89,109.91,33999.0,89.7592,89.7918,89.5392,89.5555,33999.0
2015-12-10 14:40:00,109.91,110.12,109.89,109.91,13578.0,89.5555,89.7266,89.5392,89.5555,13578.0
2015-12-10 14:50:00,109.86,109.87,109.75,109.83,15439.0,89.5147,89.5229,89.4251,89.4903,15439.0
2015-12-10 15:00:00,109.85,109.94,109.5,109.58,25334.0,89.5066,89.5799,89.2214,89.2866,25334.0
2015-12-10 15:10:00,109.58,109.61,109.34,109.37,63123.0,89.2866,89.311,89.091,89.1155,63123.0
2015-12-10 15:20:00,109.41,109.46,109.18,109.43,35351.0,89.1481,89.1888,88.9607,89.1644,35351.0
2015-12-10 15:30:00,109.43,109.43,109.25,109.34,31584.0,89.1644,89.1644,89.0177,89.091,31584.0
2015-12-10 15:40:00,109.34,109.47,108.96,109.02,63555.0,89.091,89.197,88.7814,88.8303,63555.0
2015-12-10 15:50:00,109.01,109.06,108.78,108.8,165960.0,88.8221,88.8629,88.6347,88.651,165960.0
2015-12-11 09:30:00,107.0,107.35,106.62,106.84,22845.0,87.1844,87.4696,86.8748,87.054,22845.0
2015-12-11 09:40:00,106.99,107.24,106.61,106.64,19185.0,87.1762,87.3799,86.8666,86.8911,19185.0
2015-12-11 09:50:00,106.6,106.6,106.16,106.29,16881.0,86.8585,86.8585,86.4999,86.6059,16881.0
2015-12-11 10:00:00,106.19,106.91,106.16,106.64,43137.0,86.5244,87.1111,86.4999,86.8911,43137.0
2015-12-11 10:10:00,106.62,106.83,106.47,106.69,27211.0,86.8748,87.0459,86.7525,86.9318,27211.0
2015-12-11 10:20:00,106.6,106.77,106.34,106.7,28612.0,86.8585,86.997,86.6466,86.9399,28612.0
2015-12-11 10:30:00,106.65,106.84,106.38,106.66,50927.0,86.8992,87.054,86.6792,86.9074,50927.0
2015-12-11 10:40:00,106.59,106.85,106.49,106.51,27839.0,86.8503,87.0622,86.7688,86.7851,27839.0
2015-12-11 10:50:00,106.54,106.54,106.03,106.05,21224.0,86.8096,86.8096,86.394,86.4103,21224.0
2015-12-11 11:00:00,106.03,106.26,106.02,106.1,39282.0,86.394,86.5814,86.3859,86.4511,39282.0
2015-12-11 11:10:00,106.1,106.31,106.04,106.22,27881.0,86.4511,86.6222,86.4022,86.5488,27881.0
2015-12-11 11:20:00,106.17,106.26,106.09,106.17,28982.0,86.5081,86.5814,86.4429,86.5081,28982.0
2015-12-11 11:30:00,106.16,106.2,106.0,106.09,25856.0,86.4999,86.5325,86.3696,86.4429,25856.0
2015-12-11 11:40:00,106.11,106.27,106.04,106.16,10038.0,86.4592,86.5896,86.4022,86.4999,10038.0
2015-12-11 11:50:00,106.13,106.19,106.01,106.04,18664.0,86.4755,86.5244,86.3777,86.4022,18664.0
2015-12-11 12:00:00,106.0,106.16,105.92,105.98,27873.0,86.3696,86.4999,86.3044,86.3533,27873.0
2015-12-11 12:10:00,105.95,106.04,105.86,105.98,48475.0,86.3288,86.4022,86.2555,86.3533,48475.0
2015-12-11 12:20:00,105.99,106.09,105.57,105.73,14493.0,86.3614,86.4429,86.0192,86.1496,14493.0
2015-12-11 12:30:00,105.7,105.7,105.46,105.5,16867.0,86.1251,86.1251,85.9296,85.9622,16867.0
2015-12-11 12:40:00,105.49,105.72,105.47,105.58,56112.0,85.954,86.1414,85.9377,86.0274,56112.0
2015-12-11 12:50:00,105.59,105.61,105.3,105.51,31212.0,86.0355,86.0518,85.7992,85.9703,31212.0
2015-12-11 13:00:00,105.53,105.68,105.46,105.63,18403.0,85.9866,86.1088,85.9296,86.0681,18403.0
2015-12-11 13:10:00,105.63,105.74,105.53,105.69,26365.0,86.0681,86.1577,85.9866,86.117,26365.0
2015-12-11 13:20:00,105.71,105.71,105.38,105.41,33441.0,86.1333,86.1333,85.8644,85.8888,33441.0
2015-12-11 13:30:00,105.41,105.53,105.39,105.48,33751.0,85.8888,85.9866,85.8725,85.9459,33751.0
2015-12-11 13:40:00,105.45,105.58,105.35,105.37,16062.0,85.9214,86.0274,85.84,85.8562,16062.0
2015-12-11 13:50:00,105.39,105.56,105.21,105.24,45530.0,85.8725,86.0111,85.7259,85.7503,45530.0
2015-12-11 14:00:00,105.18,105.32,105.17,105.25,34681.0,85.7014,85.8155,85.6933,85.7585,34681.0
2015-12-11 14:10:00,105.23,105.71,105.23,105.68,26417.0,85.7422,86.1333,85.7422,86.1088,26417.0
2015-12-11 14:20:00,105.67,105.77,105.55,105.57,90546.0,86.1007,86.1822,86.0029,86.0192,90546.0
2015-12-11 14:30:00,105.55,105.59,105.41,105.58,70071.0,86.0029,86.0355,85.8888,86.0274,70071.0
2015-12-11 14:40:00,105.54,105.73,105.52,105.67,30465.0,85.9948,86.1496,85.9785,86.1007,30465.0
2015-12-11 14:50:00,105.65,105.65,105.34,105.36,56199.0,86.0844,86.0844,85.8318,85.8481,56199.0
2015-12-11 15:00:00,105.35,105.43,105.06,105.16,41086.0,85.84,85.9051,85.6037,85.6851,41086.0
2015-12-11 15:10:00,105.15,105.22,104.95,104.95,111350.0,85.677,85.734,85.514,85.514,111350.0
2015-12-11 15:20:00,104.97,104.97,104.44,104.78,57005.0,85.5303,85.5303,85.0985,85.3755,57005.0
2015-12-11 15:30:00,104.79,105.41,104.73,105.22,106347.0,85.3837,85.8888,85.3348,85.734,106347.0
2015-12-11 15:40:00,105.18,105.31,105.01,105.3,70613.0,85.7014,85.8074,85.5629,85.7992,70613.0
2015-12-11 15:50:00,105.3,105.35,104.92,105.16,107781.0,85.7992,85.84,85.4896,85.6851,107781.0
2015-12-14 09:30:00,105.24,106.64,105.2,105.62,34243.0,85.7503,86.8911,85.7177,86.06,34243.0
2015-12-14 09:40:00,105.6,105.61,104.95,105.61,38356.0,86.0437,86.0518,85.514,86.0518,38356.0
2015-12-14 09:50:00,105.62,105.62,104.81,104.85,19185.0,86.06,86.06,85.4,85.4325,19185.0
2015-12-14 10:00:00,104.92,105.36,104.85,105.3,19839.0,85.4896,85.8481,85.4325,85.7992,19839.0
2015-12-14 10:10:00,105.28,105.59,104.4,104.72,43954.0,85.7829,86.0355,85.0659,85.3266,43954.0
2015-12-14 10:20:00,104.68,104.75,103.89,103.89,17113.0,85.294,85.3511,84.6503,84.6503,17113.0
2015-12-14 10:30:00,103.96,104.33,103.96,104.33,24708.0,84.7074,85.0088,84.7074,85.0088,24708.0
2015-12-14 10:40:00,104.32,104.35,104.09,104.09,28053.0,85.0007,85.0251,84.8133,84.8133,28053.0
2015-12-14 10:50:00,104.01,104.05,103.7,104.05,10909.0,84.7481,84.7807,84.4955,84.7807,10909.0
2015-12-14 11:00:00,104.01,104.04,103.76,103.78,18617.0,84.7481,84.7726,84.5444,84.5607,18617.0
2015-12-14 11:10:00,103.71,103.8,103.08,103.25,22916.0,84.5037,84.577,83.9903,84.1289,22916.0
2015-12-14 11:20:00,103.27,103.52,103.19,103.41,14412.0,84.1452,84.3489,84.08,84.2592,14412.0
2015-12-14 11:30:00,103.34,103.43,103.22,103.25,67384.0,84.2022,84.2755,84.1044,84.1289,67384.0
2015-12-14 11:40:00,103.25,103.66,103.21,103.42,46099.0,84.1289,84.4629,84.0963,84.2674,46099.0
2015-12-14 11:50:00,103.45,103.7,103.27,103.67,14402.0,84.2918,84.4955,84.1452,84.4711,14402.0
2015-12-14 12:00:00,103.71,104.29,103.63,104.29,13086.0,84.5037,84.9763,84.4385,84.9763,13086.0
2015-12-14 12:10:00,104.34,104.49,104.19,104.42,9417.0,85.017,85.1392,84.8948,85.0822,9417.0
2015-12-14 12:20:00,104.33,104.61,104.27,104.51,17297.0,85.0088,85.237,84.96,85.1555,17297.0
2015-12-14 12:30:00,104.51,104.64,104.03,104.03,13687.0,85.1555,85.2614,84.7644,84.7644,13687.0
2015-12-14 12:40:00,104.06,104.1,103.73,103.76,15319.0,84.7889,84.8214,84.52,84.5444,15319.0
2015-12-14 12:50:00,103.72,104.4,103.72,104.4,26727.0,84.5118,85.0659,84.5118,85.0659,26727.0
2015-12-14 13:00:00,104.43,104.69,104.37,104.37,22300.0,85.0903,85.3022,85.0414,85.0414,22300.0
2015-12-14 13:10:00,104.36,104.4,104.0,104.04,18873.0,85.0333,85.0659,84.74,84.7726,18873.0
2015-12-14 13:20:00,104.02,104.21,103.98,104.21,14847.0,84.7563,84.9111,84.7237,84.9111,14847.0
2015-12-14 13:30:00,104.18,104.39,104.11,104.22,38569.0,84.8866,85.0577,84.8296,84.9192,38569.0
2015-12-14 13:40:00,104.24,104.32,104.08,104.25,55926.0,84.9355,85.0007,84.8051,84.9437,55926.0
2015-12-14 13:50:00,104.29,104.52,104.21,104.41,24569.0,84.9763,85.1637,84.9111,85.074,24569.0
2015-12-14 14:00:00,104.47,104.48,104.04,104.39,67727.0,85.1229,85.1311,84.7726,85.0577,67727.0
2015-12-14 14:10:00,104.38,104.64,104.3,104.49,20147.0,85.0496,85.2614,84.9844,85.1392,20147.0
2015-12-14 14:20:00,104.49,104.54,104.15,104.21,20270.0,85.1392,85.18,84.8622,84.9111,20270.0
2015-12-14 14:30:00,104.16,104.4,104.13,104.39,24005.0,84.8703,85.0659,84.8459,85.0577,24005.0
2015-12-14 14:40:00,104.42,104.75,104.39,104.73,27641.0,85.0822,85.3511,85.0577,85.3348,27641.0
2015-12-14 14:50:00,104.75,105.04,104.68,104.88,32389.0,85.3511,85.5874,85.294,85.457,32389.0
2015-12-14 15:00:00,104.85,104.91,104.7,104.73,87171.0,85.4325,85.4814,85.3103,85.3348,87171.0
2015-12-14 15:10:00,104.71,105.11,104.71,105.02,147650.0,85.3185,85.6444,85.3185,85.5711,147650.0
2015-12-14 15:20:00,105.01,105.02,104.71,104.8,47071.0,85.5629,85.5711,85.3185,85.3918,47071.0
2015-12-14 15:30:00,104.81,104.97,104.75,104.78,34737.0,85.4,85.5303,85.3511,85.3755,34737.0
2015-12-14 15:40:00,104.8,105.05,104.55,104.94,56878.0,85.3918,85.5955,85.1881,85.5059,56878.0
2015-12-14 15:50:00,104.92,105.04,104.76,104.98,168552.0,85.4896,85.5874,85.3592,85.5385,168552.0
2015-12-15 09:30:00,106.17,107.09,105.91,106.69,35750.0,86.5081,87.2577,86.2962,86.9318,35750.0
2015-12-15 09:40:00,106.74,107.02,106.46,107.01,27440.0,86.9725,87.2007,86.7444,87.1925,27440.0
2015-12-15 09:50:00,107.02,107.2,106.57,106.75,17454.0,87.2007,87.3473,86.834,86.9807,17454.0
2015-12-15 10:00:00,106.75,106.78,106.36,106.46,25921.0,86.9807,87.0051,86.6629,86.7444,25921.0
2015-12-15 10:10:00,106.49,106.61,106.29,106.32,19169.0,86.7688,86.8666,86.6059,86.6303,19169.0
2015-12-15 10:20:00,106.27,106.3,106.05,106.21,49896.0,86.5896,86.614,86.4103,86.5407,49896.0
2015-12-15 10:30:00,106.24,106.25,105.78,106.01,14935.0,86.5651,86.5733,86.1903,86.3777,14935.0
2015-12-15 10:40:00,105.98,106.44,105.97,106.44,43209.0,86.3533,86.7281,86.3451,86.7281,43209.0
2015-12-15 10:50:00,106.4,106.52,106.2,106.2,18232.0,86.6955,86.7933,86.5325,86.5325,18232.0
2015-12-15 11:00:00,106.18,106.32,106.07,106.23,19162.0,86.5162,86.6303,86.4266,86.557,19162.0
2015-12-15 11:10:00,106.23,106.29,106.01,106.14,14274.0,86.557,86.6059,86.3777,86.4837,14274.0
2015-12-15 11:20:00,106.13,106.35,106.01,106.24,13859.0,86.4755,86.6548,86.3777,86.5651,13859.0
2015-12-15 11:30:00,106.28,106.37,106.14,106.2,11750.0,86.5977,86.6711,86.4837,86.5325,11750.0
2015-12-15 11:40:00,106.19,106.22,105.75,105.75,10984.0,86.5244,86.5488,86.1659,86.1659,10984.0
2015-12-15 11:50:00,105.77,106.11,105.77,106.11,15759.0,86.1822,86.4592,86.1822,86.4592,15759.0
2015-12-15 12:00:00,106.09,106.34,106.04,106.27,13656.0,86.4429,86.6466,86.4022,86.5896,13656.0
2015-12-15 12:10:00,106.26,106.29,106.12,106.2,14137.0,86.5814,86.6059,86.4674,86.5325,14137.0
2015-12-15 12:20:00,106.19,106.4,106.17,106.36,11583.0,86.5244,86.6955,86.5081,86.6629,11583.0
2015-12-15 12:30:00,106.37,106.8,106.32,106.8,15343.0,86.6711,87.0214,86.6303,87.0214,15343.0
2015-12-15 12:40:00,106.75,106.79,106.55,106.6,10255.0,86.9807,87.0133,86.8177,86.8585,10255.0
2015-12-15 12:50:00,106.62,106.74,106.51,106.73,15275.0,86.8748,86.9725,86.7851,86.9644,15275.0
2015-12-15 13:00:00,106.73,106.82,106.6,106.71,12727.0,86.9644,87.0377,86.8585,86.9481,12727.0
2015-12-15 13:10:00,106.72,106.72,106.55,106.56,7691.0,86.9562,86.9562,86.8177,86.8259,7691.0
2015-12-15 13:20:00,106.51,106.53,106.28,106.32,16974.0,86.7851,86.8014,86.5977,86.6303,16974.0
2015-12-15 13:30:00,106.36,106.52,106.26,106.47,10462.0,86.6629,86.7933,86.5814,86.7525,10462.0
2015-12-15 13:40:00,106.43,106.45,106.33,106.4,13405.0,86.7199,86.7362,86.6385,86.6955,13405.0
2015-12-15 13:50:00,106.45,106.56,106.31,106.45,17666.0,86.7362,86.8259,86.6222,86.7362,17666.0
2015-12-15 14:00:00,106.42,106.45,106.25,106.25,18160.0,86.7118,86.7362,86.5733,86.5733,18160.0
2015-12-15 14:10:00,106.3,106.43,106.23,106.42,18290.0,86.614,86.7199,86.557,86.7118,18290.0
2015-12-15 14:20:00,106.44,106.55,106.34,106.49,15973.0,86.7281,86.8177,86.6466,86.7688,15973.0
2015-12-15 14:30:00,106.54,106.59,106.42,106.44,21132.0,86.8096,86.8503,86.7118,86.7281,21132.0
2015-12-15 14:40:00,106.4,106.6,106.4,106.45,13036.0,86.6955,86.8585,86.6955,86.7362,13036.0
2015-12-15 14:50:00,106.43,106.49,106.41,106.45,19583.0,86.7199,86.7688,86.7036,86.7362,19583.0
2015-12-15 15:00:00,106.46,106.46,106.32,106.39,24357.0,86.7444,86.7444,86.6303,86.6874,24357.0
2015-12-15 15:10:00,106.38,106.39,106.13,106.22,32801.0,86.6792,86.6874,86.4755,86.5488,32801.0
2015-12-15 15:20:00,106.23,106.27,106.14,106.14,30963.0,86.557,86.5896,86.4837,86.4837,30963.0
2015-12-15 15:30:00,106.13,106.13,105.75,105.99,64681.0,86.4755,86.4755,86.1659,86.3614,64681.0
2015-12-15 15:40:00,105.98,106.15,105.91,106.07,58273.0,86.3533,86.4918,86.2962,86.4266,58273.0
2015-12-15 15:50:00,106.07,106.07,105.84,105.9,118655.0,86.4266,86.4266,86.2392,86.2881,118655.0
2015-12-16 09:30:00,106.98,107.89,106.55,107.15,41943.0,87.1681,87.9096,86.8177,87.3066,41943.0
2015-12-16 09:40:00,107.12,107.39,106.79,106.8,20016.0,87.2822,87.5022,87.0133,87.0214,20016.0
2015-12-16 09:50:00,106.81,107.11,106.24,106.24,37623.0,87.0296,87.274,86.5651,86.5651,37623.0
2015-12-16 10:00:00,106.35,106.65,106.3,106.52,23470.0,86.6548,86.8992,86.614,86.7933,23470.0
2015-12-16 10:10:00,106.53,106.99,106.51,106.96,17173.0,86.8014,87.1762,86.7851,87.1518,17173.0
2015-12-16 10:20:00,106.97,107.22,106.95,107.05,24191.0,87.1599,87.3636,87.1436,87.2251,24191.0
2015-12-16 10:30:00,107.02,107.03,106.56,106.73,18032.0,87.2007,87.2088,86.8259,86.9644,18032.0
2015-12-16 10:40:00,106.71,106.83,106.53,106.81,17551.0,86.9481,87.0459,86.8014,87.0296,17551.0
2015-12-16 10:50:00,106.81,106.81,106.28,106.33,18208.0,87.0296,87.0296,86.5977,86.6385,18208.0
2015-12-16 11:00:00,106.33,106.39,105.98,105.98,22269.0,86.6385,86.6874,86.3533,86.3533,22269.0
2015-12-16 11:10:00,105.99,106.14,105.78,105.85,21703.0,86.3614,86.4837,86.1903,86.2474,21703.0
2015-12-16 11:20:00,105.87,105.87,105.63,105.64,12392.0,86.2637,86.2637,86.0681,86.0762,12392.0
2015-12-16 11:30:00,105.64,106.14,105.64,106.06,35527.0,86.0762,86.4837,86.0762,86.4185,35527.0
2015-12-16 11:40:00,106.09,106.12,105.85,105.93,20969.0,86.4429,86.4674,86.2474,86.3125,20969.0
2015-12-16 11:50:00,105.91,105.95,105.77,105.84,23486.0,86.2962,86.3288,86.1822,86.2392,23486.0
2015-12-16 12:00:00,105.84,106.03,105.79,105.92,16019.0,86.2392,86.394,86.1985,86.3044,16019.0
2015-12-16 12:10:00,105.92,105.97,105.77,105.81,8407.0,86.3044,86.3451,86.1822,86.2148,8407.0
2015-12-16 12:20:00,105.86,105.88,105.68,105.72,14483.0,86.2555,86.2718,86.1088,86.1414,14483.0
2015-12-16 12:30:00,105.72,105.78,105.59,105.68,26019.0,86.1414,86.1903,86.0355,86.1088,26019.0
2015-12-16 12:40:00,105.69,105.8,105.57,105.58,20453.0,86.117,86.2066,86.0192,86.0274,20453.0
2015-12-16 12:50:00,105.59,105.61,105.15,105.15,19373.0,86.0355,86.0518,85.677,85.677,19373.0
2015-12-16 13:00:00,105.24,105.45,105.08,105.45,23386.0,85.7503,85.9214,85.62,85.9214,23386.0
2015-12-16 13:10:00,105.42,105.67,105.32,105.64,13553.0,85.897,86.1007,85.8155,86.0762,13553.0
2015-12-16 13:20:00,105.69,105.9,105.55,105.68,22173.0,86.117,86.2881,86.0029,86.1088,22173.0
2015-12-16 13:30:00,105.62,105.67,105.38,105.54,9003.0,86.06,86.1007,85.8644,85.9948,9003.0
2015-12-16 13:40:00,105.5,105.58,105.41,105.52,26296.0,85.9622,86.0274,85.8888,85.9785,26296.0
2015-12-16 13:50:00,105.55,105.58,105.37,105.5,35944.0,86.0029,86.0274,85.8562,85.9622,35944.0
2015-12-16 14:00:00,105.36,106.55,104.62,106.29,84841.0,85.8481,86.8177,85.2451,86.6059,84841.0
2015-12-16 14:10:00,106.28,106.33,105.79,105.79,25460.0,86.5977,86.6385,86.1985,86.1985,25460.0
2015-12-16 14:20:00,105.76,106.11,105.69,105.77,28330.0,86.174,86.4592,86.117,86.1822,28330.0
2015-12-16 14:30:00,105.72,106.0,105.45,105.95,38535.0,86.1414,86.3696,85.9214,86.3288,38535.0
2015-12-16 14:40:00,105.84,106.39,105.8,106.37,19356.0,86.2392,86.6874,86.2066,86.6711,19356.0
2015-12-16 14:50:00,106.38,107.24,106.37,107.09,26325.0,86.6792,87.3799,86.6711,87.2577,26325.0
2015-12-16 15:00:00,107.2,107.26,106.79,106.79,15440.0,87.3473,87.3962,87.0133,87.0133,15440.0
2015-12-16 15:10:00,106.85,107.12,106.79,107.11,18944.0,87.0622,87.2822,87.0133,87.274,18944.0
2015-12-16 15:20:00,107.16,107.57,107.16,107.5,26420.0,87.3148,87.6488,87.3148,87.5918,26420.0
2015-12-16 15:30:00,107.55,107.89,107.5,107.85,38963.0,87.6325,87.9096,87.5918,87.877,38963.0
2015-12-16 15:40:00,107.87,107.97,107.64,107.72,39142.0,87.8933,87.9747,87.7059,87.771,39142.0
2015-12-16 15:50:00,107.72,107.87,107.51,107.57,65708.0,87.771,87.8933,87.5999,87.6488,65708.0
2015-12-17 09:30:00,107.89,107.99,107.02,107.09,32888.0,87.9096,87.991,87.2007,87.2577,32888.0
2015-12-17 09:40:00,107.12,107.39,106.65,106.75,30642.0,87.2822,87.5022,86.8992,86.9807,30642.0
2015-12-17 09:50:00,106.81,107.23,106.66,107.2,24163.0,87.0296,87.3718,86.9074,87.3473,24163.0
2015-12-17 10:00:00,107.2,107.24,106.53,106.59,24644.0,87.3473,87.3799,86.8014,86.8503,24644.0
2015-12-17 10:10:00,106.57,106.59,105.95,106.02,38293.0,86.834,86.8503,86.3288,86.3859,38293.0
2015-12-17 10:20:00,106.16,106.28,105.98,106.25,9734.0,86.4999,86.5977,86.3533,86.5733,9734.0
2015-12-17 10:30:00,106.28,106.44,106.1,106.16,11366.0,86.5977,86.7281,86.4511,86.4999,11366.0
2015-12-17 10:40:00,106.11,106.19,105.7,105.7,15356.0,86.4592,86.5244,86.1251,86.1251,15356.0
2015-12-17 10:50:00,105.74,105.75,105.41,105.62,10514.0,86.1577,86.1659,85.8888,86.06,10514.0
2015-12-17 11:00:00,105.61,105.75,105.42,105.54,17539.0,86.0518,86.1659,85.897,85.9948,17539.0
2015-12-17 11:10:00,105.48,105.64,105.16,105.16,15480.0,85.9459,86.0762,85.6851,85.6851,15480.0
2015-12-17 11:20:00,105.12,105.12,104.87,105.07,15248.0,85.6525,85.6525,85.4488,85.6118,15248.0
2015-12-17 11:30:00,105.02,105.49,104.94,105.48,14754.0,85.5711,85.954,85.5059,85.9459,14754.0
2015-12-17 11:40:00,105.48,105.65,105.36,105.48,9919.0,85.9459,86.0844,85.8481,85.9459,9919.0
2015-12-17 11:50:00,105.49,105.49,105.15,105.29,12011.0,85.954,85.954,85.677,85.7911,12011.0
2015-12-17 12:00:00,105.25,105.28,104.99,105.26,9685.0,85.7585,85.7829,85.5466,85.7666,9685.0
2015-12-17 12:10:00,105.32,105.36,105.16,105.36,11901.0,85.8155,85.8481,85.6851,85.8481,11901.0
2015-12-17 12:20:00,105.34,105.34,105.08,105.13,12033.0,85.8318,85.8318,85.62,85.6607,12033.0
2015-12-17 12:30:00,105.16,105.3,105.03,105.08,10621.0,85.6851,85.7992,85.5792,85.62,10621.0
2015-12-17 12:40:00,105.06,105.11,104.81,104.85,11814.0,85.6037,85.6444,85.4,85.4325,11814.0
2015-12-17 12:50:00,104.84,105.15,104.83,105.15,8508.0,85.4244,85.677,85.4163,85.677,8508.0
2015-12-17 13:00:00,105.14,105.43,105.08,105.43,5465.0,85.6688,85.9051,85.62,85.9051,5465.0
2015-12-17 13:10:00,105.45,105.56,105.37,105.42,7190.0,85.9214,86.0111,85.8562,85.897,7190.0
2015-12-17 13:20:00,105.38,105.65,105.35,105.51,9629.0,85.8644,86.0844,85.84,85.9703,9629.0
2015-12-17 13:30:00,105.49,105.69,105.49,105.63,8280.0,85.954,86.117,85.954,86.0681,8280.0
2015-12-17 13:40:00,105.62,105.99,105.62,105.89,15091.0,86.06,86.3614,86.06,86.2799,15091.0
2015-12-17 13:50:00,105.88,106.0,105.86,105.96,14130.0,86.2718,86.3696,86.2555,86.337,14130.0
2015-12-17 14:00:00,105.95,106.09,105.82,105.82,10977.0,86.3288,86.4429,86.2229,86.2229,10977.0
2015-12-17 14:10:00,105.82,105.83,105.55,105.75,17850.0,86.2229,86.2311,86.0029,86.1659,17850.0
2015-12-17 14:20:00,105.77,105.81,105.53,105.54,15884.0,86.1822,86.2148,85.9866,85.9948,15884.0
2015-12-17 14:30:00,105.53,105.7,105.51,105.64,9396.0,85.9866,86.1251,85.9703,86.0762,9396.0
2015-12-17 14:40:00,105.6,105.6,105.36,105.38,11261.0,86.0437,86.0437,85.8481,85.8644,11261.0
2015-12-17 14:50:00,105.33,105.62,105.31,105.62,8324.0,85.8237,86.06,85.8074,86.06,8324.0
2015-12-17 15:00:00,105.62,105.8,105.45,105.72,18935.0,86.06,86.2066,85.9214,86.1414,18935.0
2015-12-17 15:10:00,105.69,105.78,105.54,105.57,17052.0,86.117,86.1903,85.9948,86.0192,17052.0
2015-12-17 15:20:00,105.52,105.58,105.36,105.54,26672.0,85.9785,86.0274,85.8481,85.9948,26672.0
2015-12-17 15:30:00,105.58,106.01,105.48,105.8,61869.0,86.0274,86.3777,85.9459,86.2066,61869.0
2015-12-17 15:40:00,105.78,105.8,105.56,105.63,37840.0,86.1903,86.2066,86.0111,86.0681,37840.0
2015-12-17 15:50:00,105.64,105.65,105.06,105.06,55699.0,86.0762,86.0844,85.6037,85.6037,55699.0
2015-12-18 09:30:00,104.23,104.38,103.57,103.57,121485.0,84.9274,85.0496,84.3896,84.3896,121485.0
2015-12-18 09:40:00,103.57,103.85,103.43,103.79,25069.0,84.3896,84.6177,84.2755,84.5689,25069.0
2015-12-18 09:50:00,103.73,103.97,103.52,103.72,8805.0,84.52,84.7155,84.3489,84.5118,8805.0
2015-12-18 10:00:00,103.77,103.94,103.34,103.37,13300.0,84.5526,84.6911,84.2022,84.2266,13300.0
2015-12-18 10:10:00,103.32,103.5,103.17,103.26,7157.0,84.1859,84.3326,84.0637,84.137,7157.0
2015-12-18 10:20:00,103.21,103.59,103.21,103.29,14403.0,84.0963,84.4059,84.0963,84.1614,14403.0
2015-12-18 10:30:00,103.27,103.44,102.99,103.34,29446.0,84.1452,84.2837,83.917,84.2022,29446.0
2015-12-18 10:40:00,103.34,103.59,103.3,103.48,19176.0,84.2022,84.4059,84.1696,84.3163,19176.0
2015-12-18 10:50:00,103.6,103.82,103.43,103.55,13049.0,84.414,84.5933,84.2755,84.3733,13049.0
2015-12-18 11:00:00,103.55,103.72,103.43,103.49,15830.0,84.3733,84.5118,84.2755,84.3244,15830.0
2015-12-18 11:10:00,103.49,103.75,103.47,103.48,16921.0,84.3244,84.5363,84.3081,84.3163,16921.0
2015-12-18 11:20:00,103.52,103.55,103.31,103.43,21125.0,84.3489,84.3733,84.1777,84.2755,21125.0
2015-12-18 11:30:00,103.43,103.43,103.15,103.35,13559.0,84.2755,84.2755,84.0474,84.2103,13559.0
2015-12-18 11:40:00,103.36,103.37,103.0,103.0,14138.0,84.2185,84.2266,83.9252,83.9252,14138.0
2015-12-18 11:50:00,102.96,103.05,102.75,102.77,14729.0,83.8926,83.9659,83.7215,83.7378,14729.0
2015-12-18 12:00:00,102.81,102.86,102.65,102.7,9481.0,83.7703,83.8111,83.64,83.6807,9481.0
2015-12-18 12:10:00,102.75,102.96,102.65,102.65,31504.0,83.7215,83.8926,83.64,83.64,31504.0
2015-12-18 12:20:00,102.66,102.99,102.66,102.87,15750.0,83.6481,83.917,83.6481,83.8192,15750.0
2015-12-18 12:30:00,102.86,102.9,102.7,102.75,22638.0,83.8111,83.8437,83.6807,83.7215,22638.0
2015-12-18 12:40:00,102.74,102.98,102.74,102.96,21257.0,83.7133,83.9089,83.7133,83.8926,21257.0
2015-12-18 12:50:00,103.01,103.15,102.85,103.09,82919.0,83.9333,84.0474,83.8029,83.9985,82919.0
2015-12-18 13:00:00,103.07,103.31,103.03,103.23,64136.0,83.9822,84.1777,83.9496,84.1126,64136.0
2015-12-18 13:10:00,103.26,103.33,103.16,103.21,20982.0,84.137,84.194,84.0555,84.0963,20982.0
2015-12-18 13:20:00,103.18,103.21,103.0,103.04,22523.0,84.0718,84.0963,83.9252,83.9577,22523.0
2015-12-18 13:30:00,103.03,103.22,102.92,102.94,22530.0,83.9496,84.1044,83.86,83.8763,22530.0
2015-12-18 13:40:00,102.91,103.15,102.9,102.94,24442.0,83.8518,84.0474,83.8437,83.8763,24442.0
2015-12-18 13:50:00,102.94,103.32,102.9,103.26,19847.0,83.8763,84.1859,83.8437,84.137,19847.0
2015-12-18 14:00:00,103.26,103.54,103.25,103.5,14497.0,84.137,84.3652,84.1289,84.3326,14497.0
2015-12-18 14:10:00,103.53,103.65,103.31,103.38,17979.0,84.357,84.4548,84.1777,84.2348,17979.0
2015-12-18 14:20:00,103.39,103.78,103.39,103.75,11209.0,84.2429,84.5607,84.2429,84.5363,11209.0
2015-12-18 14:30:00,103.79,103.8,103.44,103.57,26011.0,84.5689,84.577,84.2837,84.3896,26011.0
2015-12-18 14:40:00,103.54,103.54,103.27,103.4,68074.0,84.3652,84.3652,84.1452,84.2511,68074.0
2015-12-18 14:50:00,103.38,103.55,103.34,103.44,42462.0,84.2348,84.3733,84.2022,84.2837,42462.0
2015-12-18 15:00:00,103.47,103.73,103.47,103.66,51850.0,84.3081,84.52,84.3081,84.4629,51850.0
2015-12-18 15:10:00,103.63,103.63,103.1,103.12,120906.0,84.4385,84.4385,84.0066,84.0229,120906.0
2015-12-18 15:20:00,103.14,103.33,102.92,103.23,30932.0,84.0392,84.194,83.86,84.1126,30932.0
2015-12-18 15:30:00,103.21,103.49,103.18,103.32,48399.0,84.0963,84.3244,84.0718,84.1859,48399.0
2015-12-18 15:40:00,103.31,103.65,103.26,103.37,74021.0,84.1777,84.4548,84.137,84.2266,74021.0
2015-12-18 15:50:00,103.39,103.43,103.0,103.07,154096.0,84.2429,84.2755,83.9252,83.9822,154096.0
2015-12-21 09:30:00,103.96,104.61,103.54,104.33,20985.0,84.7074,85.237,84.3652,85.0088,20985.0
2015-12-21 09:40:00,104.17,104.39,103.78,104.37,15666.0,84.8785,85.0577,84.5607,85.0414,15666.0
2015-12-21 09:50:00,104.23,104.23,103.82,103.94,9291.0,84.9274,84.9274,84.5933,84.6911,9291.0
2015-12-21 10:00:00,103.94,104.57,103.93,104.53,17938.0,84.6911,85.2044,84.6829,85.1718,17938.0
2015-12-21 10:10:00,104.52,104.79,104.32,104.7,15059.0,85.1637,85.3837,85.0007,85.3103,15059.0
2015-12-21 10:20:00,104.67,104.89,104.61,104.73,12794.0,85.2859,85.4651,85.237,85.3348,12794.0
2015-12-21 10:30:00,104.79,105.11,104.79,104.96,20809.0,85.3837,85.6444,85.3837,85.5222,20809.0
2015-12-21 10:40:00,104.87,105.1,104.77,104.77,12966.0,85.4488,85.6363,85.3674,85.3674,12966.0
2015-12-21 10:50:00,104.73,104.89,104.67,104.75,12665.0,85.3348,85.4651,85.2859,85.3511,12665.0
2015-12-21 11:00:00,104.74,104.87,104.55,104.66,10082.0,85.3429,85.4488,85.1881,85.2777,10082.0
2015-12-21 11:10:00,104.68,104.73,104.4,104.52,17549.0,85.294,85.3348,85.0659,85.1637,17549.0
2015-12-21 11:20:00,104.52,104.72,104.39,104.41,7500.0,85.1637,85.3266,85.0577,85.074,7500.0
2015-12-21 11:30:00,104.43,104.46,104.18,104.23,17743.0,85.0903,85.1148,84.8866,84.9274,17743.0
2015-12-21 11:40:00,104.18,104.43,104.12,104.27,10597.0,84.8866,85.0903,84.8377,84.96,10597.0
2015-12-21 11:50:00,104.22,104.54,104.1,104.47,15943.0,84.9192,85.18,84.8214,85.1229,15943.0
2015-12-21 12:00:00,104.47,104.58,104.36,104.39,14340.0,85.1229,85.2126,85.0333,85.0577,14340.0
2015-12-21 12:10:00,104.38,104.54,104.21,104.31,7636.0,85.0496,85.18,84.9111,84.9926,7636.0
2015-12-21 12:20:00,104.31,104.5,104.22,104.36,8173.0,84.9926,85.1474,84.9192,85.0333,8173.0
2015-12-21 12:30:00,104.33,104.69,104.3,104.58,10799.0,85.0088,85.3022,84.9844,85.2126,10799.0
2015-12-21 12:40:00,104.58,104.75,104.54,104.66,14613.0,85.2126,85.3511,85.18,85.2777,14613.0
2015-12-21 12:50:00,104.64,104.93,104.64,104.78,10270.0,85.2614,85.4977,85.2614,85.3755,10270.0
2015-12-21 13:00:00,104.77,104.98,104.71,104.76,15661.0,85.3674,85.5385,85.3185,85.3592,15661.0
2015-12-21 13:10:00,104.78,104.9,104.69,104.76,9545.0,85.3755,85.4733,85.3022,85.3592,9545.0
2015-12-21 13:20:00,104.71,104.83,104.61,104.66,7855.0,85.3185,85.4163,85.237,85.2777,7855.0
2015-12-21 13:30:00,104.67,104.83,104.63,104.75,8486.0,85.2859,85.4163,85.2533,85.3511,8486.0
2015-12-21 13:40:00,104.75,104.76,104.57,104.64,10214.0,85.3511,85.3592,85.2044,85.2614,10214.0
2015-12-21 13:50:00,104.6,104.71,104.48,104.48,6763.0,85.2288,85.3185,85.1311,85.1311,6763.0
2015-12-21 14:00:00,104.52,104.64,104.5,104.61,13018.0,85.1637,85.2614,85.1474,85.237,13018.0
2015-12-21 14:10:00,104.64,104.72,104.55,104.66,17596.0,85.2614,85.3266,85.1881,85.2777,17596.0
2015-12-21 14:20:00,104.7,104.78,104.59,104.72,17652.0,85.3103,85.3755,85.2207,85.3266,17652.0
2015-12-21 14:30:00,104.71,104.81,104.63,104.78,13025.0,85.3185,85.4,85.2533,85.3755,13025.0
2015-12-21 14:40:00,104.77,104.81,104.67,104.75,13862.0,85.3674,85.4,85.2859,85.3511,13862.0
2015-12-21 14:50:00,104.81,104.86,104.62,104.68,16287.0,85.4,85.4407,85.2451,85.294,16287.0
2015-12-21 15:00:00,104.65,104.82,104.56,104.57,35101.0,85.2696,85.4081,85.1963,85.2044,35101.0
2015-12-21 15:10:00,104.58,104.68,104.45,104.56,26931.0,85.2126,85.294,85.1066,85.1963,26931.0
2015-12-21 15:20:00,104.57,104.98,104.55,104.94,40278.0,85.2044,85.5385,85.1881,85.5059,40278.0
2015-12-21 15:30:00,104.95,105.09,104.82,104.98,35363.0,85.514,85.6281,85.4081,85.5385,35363.0
2015-12-21 15:40:00,104.97,105.18,104.94,105.1,101815.0,85.5303,85.7014,85.5059,85.6363,101815.0
2015-12-21 15:50:00,105.13,105.47,105.11,105.44,79510.0,85.6607,85.9377,85.6444,85.9133,79510.0
2015-12-22 09:30:00,106.11,106.34,100.08,105.88,35643.0,86.4592,86.6466,81.5459,86.2718,35643.0
2015-12-22 09:40:00,105.89,106.08,105.48,105.67,12703.0,86.2799,86.4348,85.9459,86.1007,12703.0
2015-12-22 09:50:00,105.54,105.67,105.42,105.63,12996.0,85.9948,86.1007,85.897,86.0681,12996.0
2015-12-22 10:00:00,105.62,105.73,105.35,105.69,20979.0,86.06,86.1496,85.84,86.117,20979.0
2015-12-22 10:10:00,105.8,105.94,105.5,105.63,15622.0,86.2066,86.3207,85.9622,86.0681,15622.0
2015-12-22 10:20:00,105.85,106.17,105.74,106.06,5836.0,86.2474,86.5081,86.1577,86.4185,5836.0
2015-12-22 10:30:00,106.04,106.1,105.78,106.08,15500.0,86.4022,86.4511,86.1903,86.4348,15500.0
2015-12-22 10:40:00,106.07,106.16,105.86,105.88,5794.0,86.4266,86.4999,86.2555,86.2718,5794.0
2015-12-22 10:50:00,105.88,105.88,105.75,105.78,7426.0,86.2718,86.2718,86.1659,86.1903,7426.0
2015-12-22 11:00:00,105.81,105.94,105.72,105.82,11159.0,86.2148,86.3207,86.1414,86.2229,11159.0
2015-12-22 11:10:00,105.78,105.95,105.73,105.74,9340.0,86.1903,86.3288,86.1496,86.1577,9340.0
2015-12-22 11:20:00,105.78,105.88,105.65,105.79,16824.0,86.1903,86.2718,86.0844,86.1985,16824.0
2015-12-22 11:30:00,105.77,106.39,105.77,106.26,20228.0,86.1822,86.6874,86.1822,86.5814,20228.0
2015-12-22 11:40:00,106.23,106.56,106.22,106.5,16140.0,86.557,86.8259,86.5488,86.777,16140.0
2015-12-22 11:50:00,106.49,106.49,106.13,106.21,10559.0,86.7688,86.7688,86.4755,86.5407,10559.0
2015-12-22 12:00:00,106.23,106.23,106.05,106.15,9439.0,86.557,86.557,86.4103,86.4918,9439.0
2015-12-22 12:10:00,106.17,106.28,106.0,106.21,21404.0,86.5081,86.5977,86.3696,86.5407,21404.0
2015-12-22 12:20:00,106.24,106.3,106.13,106.25,18203.0,86.5651,86.614,86.4755,86.5733,18203.0
2015-12-22 12:30:00,106.25,106.44,106.25,106.29,38884.0,86.5733,86.7281,86.5733,86.6059,38884.0
2015-12-22 12:40:00,106.31,106.39,106.28,106.37,16995.0,86.6222,86.6874,86.5977,86.6711,16995.0
2015-12-22 12:50:00,106.37,106.5,106.35,106.49,25360.0,86.6711,86.777,86.6548,86.7688,25360.0
2015-12-22 13:00:00,106.5,106.56,106.41,106.48,14565.0,86.777,86.8259,86.7036,86.7607,14565.0
2015-12-22 13:10:00,106.49,106.62,106.42,106.56,12341.0,86.7688,86.8748,86.7118,86.8259,12341.0
2015-12-22 13:20:00,106.6,106.81,106.58,106.77,10821.0,86.8585,87.0296,86.8422,86.997,10821.0
2015-12-22 13:30:00,106.8,106.83,106.61,106.8,9800.0,87.0214,87.0459,86.8666,87.0214,9800.0
2015-12-22 13:40:00,106.81,106.88,106.66,106.86,18386.0,87.0296,87.0866,86.9074,87.0703,18386.0
2015-12-22 13:50:00,106.88,107.1,106.76,107.06,19752.0,87.0866,87.2659,86.9888,87.2333,19752.0
2015-12-22 14:00:00,107.07,107.1,106.85,106.85,16452.0,87.2414,87.2659,87.0622,87.0622,16452.0
2015-12-22 14:10:00,106.92,107.11,106.87,106.99,9806.0,87.1192,87.274,87.0785,87.1762,9806.0
2015-12-22 14:20:00,107.05,107.11,106.87,106.87,21224.0,87.2251,87.274,87.0785,87.0785,21224.0
2015-12-22 14:30:00,106.9,107.08,106.9,106.93,16886.0,87.1029,87.2496,87.1029,87.1273,16886.0
2015-12-22 14:40:00,106.95,107.06,106.92,106.98,20368.0,87.1436,87.2333,87.1192,87.1681,20368.0
2015-12-22 14:50:00,106.98,107.02,106.86,107.0,21137.0,87.1681,87.2007,87.0703,87.1844,21137.0
2015-12-22 15:00:00,107.05,107.39,106.98,107.32,30158.0,87.2251,87.5022,87.1681,87.4451,30158.0
2015-12-22 15:10:00,107.32,107.7,107.2,107.7,46243.0,87.4451,87.7548,87.3473,87.7548,46243.0
2015-12-22 15:20:00,107.73,107.74,107.53,107.63,42985.0,87.7792,87.7873,87.6162,87.6977,42985.0
2015-12-22 15:30:00,107.62,107.7,107.51,107.66,56565.0,87.6896,87.7548,87.5999,87.7222,56565.0
2015-12-22 15:40:00,107.67,107.67,107.01,107.04,73697.0,87.7303,87.7303,87.1925,87.217,73697.0
2015-12-22 15:50:00,107.03,107.24,106.99,107.2,77461.0,87.2088,87.3799,87.1762,87.3473,77461.0
2015-12-23 09:30:00,107.46,108.1,106.8,107.82,29444.0,87.5592,88.0807,87.0214,87.8525,29444.0
2015-12-23 09:40:00,107.76,107.88,107.64,107.69,11403.0,87.8036,87.9014,87.7059,87.7466,11403.0
2015-12-23 09:50:00,107.72,107.84,107.57,107.64,10481.0,87.771,87.8688,87.6488,87.7059,10481.0
2015-12-23 10:00:00,107.72,107.95,107.48,107.65,27933.0,87.771,87.9585,87.5755,87.714,27933.0
2015-12-23 10:10:00,107.63,107.81,107.63,107.67,28246.0,87.6977,87.8444,87.6977,87.7303,28246.0
2015-12-23 10:20:00,107.71,107.91,107.69,107.79,24787.0,87.7629,87.9259,87.7466,87.8281,24787.0
2015-12-23 10:30:00,107.83,108.19,107.73,108.11,32030.0,87.8607,88.154,87.7792,88.0888,32030.0
2015-12-23 10:40:00,108.12,108.16,107.81,107.85,19083.0,88.097,88.1296,87.8444,87.877,19083.0
2015-12-23 10:50:00,107.85,108.18,107.85,108.16,9209.0,87.877,88.1459,87.877,88.1296,9209.0
2015-12-23 11:00:00,108.19,108.19,107.94,107.96,21126.0,88.154,88.154,87.9503,87.9666,21126.0
2015-12-23 11:10:00,107.98,108.07,107.89,108.07,5867.0,87.9829,88.0562,87.9096,88.0562,5867.0
2015-12-23 11:20:00,108.02,108.13,107.9,108.05,11373.0,88.0155,88.1051,87.9177,88.0399,11373.0
2015-12-23 11:30:00,108.1,108.14,107.81,107.81,8372.0,88.0807,88.1133,87.8444,87.8444,8372.0
2015-12-23 11:40:00,107.88,107.97,107.79,107.79,7089.0,87.9014,87.9747,87.8281,87.8281,7089.0
2015-12-23 11:50:00,107.79,107.81,107.67,107.69,12569.0,87.8281,87.8444,87.7303,87.7466,12569.0
2015-12-23 12:00:00,107.72,107.88,107.66,107.87,8808.0,87.771,87.9014,87.7222,87.8933,8808.0
2015-12-23 12:10:00,107.92,108.04,107.88,108.01,9641.0,87.934,88.0318,87.9014,88.0073,9641.0
2015-12-23 12:20:00,108.05,108.25,108.03,108.1,12564.0,88.0399,88.2029,88.0236,88.0807,12564.0
2015-12-23 12:30:00,108.09,108.14,107.99,107.99,15995.0,88.0725,88.1133,87.991,87.991,15995.0
2015-12-23 12:40:00,108.01,108.01,107.78,107.78,8610.0,88.0073,88.0073,87.8199,87.8199,8610.0
2015-12-23 12:50:00,107.81,107.99,107.78,107.9,6028.0,87.8444,87.991,87.8199,87.9177,6028.0
2015-12-23 13:00:00,108.0,108.0,107.88,107.92,2801.0,87.9992,87.9992,87.9014,87.934,2801.0
2015-12-23 13:10:00,107.94,108.01,107.91,107.96,5916.0,87.9503,88.0073,87.9259,87.9666,5916.0
2015-12-23 13:20:00,108.01,108.03,107.93,107.99,7248.0,88.0073,88.0236,87.9422,87.991,7248.0
2015-12-23 13:30:00,107.98,108.25,107.98,108.05,24775.0,87.9829,88.2029,87.9829,88.0399,24775.0
2015-12-23 13:40:00,108.09,108.32,108.09,108.27,3700.0,88.0725,88.2599,88.0725,88.2192,3700.0
2015-12-23 13:50:00,108.25,108.26,108.09,108.25,5407.0,88.2029,88.211,88.0725,88.2029,5407.0
2015-12-23 14:00:00,108.23,108.32,108.16,108.32,9206.0,88.1866,88.2599,88.1296,88.2599,9206.0
2015-12-23 14:10:00,108.31,108.41,108.19,108.38,9106.0,88.2518,88.3333,88.154,88.3088,9106.0
2015-12-23 14:20:00,108.4,108.47,108.33,108.41,7403.0,88.3251,88.3822,88.2681,88.3333,7403.0
2015-12-23 14:30:00,108.39,108.51,108.36,108.48,15865.0,88.317,88.4147,88.2925,88.3903,15865.0
2015-12-23 14:40:00,108.47,108.52,108.38,108.47,14437.0,88.3822,88.4229,88.3088,88.3822,14437.0
2015-12-23 14:50:00,108.45,108.5,108.21,108.29,10687.0,88.3659,88.4066,88.1703,88.2355,10687.0
2015-12-23 15:00:00,108.27,108.35,108.25,108.31,15947.0,88.2192,88.2844,88.2029,88.2518,15947.0
2015-12-23 15:10:00,108.34,108.41,108.27,108.31,14556.0,88.2762,88.3333,88.2192,88.2518,14556.0
2015-12-23 15:20:00,108.29,108.39,108.29,108.29,17158.0,88.2355,88.317,88.2355,88.2355,17158.0
2015-12-23 15:30:00,108.29,108.36,108.19,108.36,26989.0,88.2355,88.2925,88.154,88.2925,26989.0
2015-12-23 15:40:00,108.32,108.55,108.3,108.48,32842.0,88.2599,88.4473,88.2436,88.3903,32842.0
2015-12-23 15:50:00,108.49,108.76,108.49,108.68,87170.0,88.3984,88.6184,88.3984,88.5533,87170.0
2015-12-24 09:30:00,108.29,108.83,108.29,108.55,15248.0,88.2355,88.6755,88.2355,88.4473,15248.0
2015-12-24 09:40:00,108.45,108.65,108.38,108.43,6786.0,88.3659,88.5288,88.3088,88.3496,6786.0
2015-12-24 09:50:00,108.5,108.58,108.32,108.32,9780.0,88.4066,88.4718,88.2599,88.2599,9780.0
2015-12-24 10:00:00,108.26,108.38,107.84,107.85,22095.0,88.211,88.3088,87.8688,87.877,22095.0
2015-12-24 10:10:00,107.85,108.26,107.81,108.18,22995.0,87.877,88.211,87.8444,88.1459,22995.0
2015-12-24 10:20:00,108.2,108.22,107.83,107.86,17628.0,88.1622,88.1785,87.8607,87.8851,17628.0
2015-12-24 10:30:00,107.86,108.08,107.84,107.93,15989.0,87.8851,88.0644,87.8688,87.9422,15989.0
2015-12-24 10:40:00,107.95,107.95,107.81,107.86,9395.0,87.9585,87.9585,87.8444,87.8851,9395.0
2015-12-24 10:50:00,107.85,107.96,107.72,107.74,10621.0,87.877,87.9666,87.771,87.7873,10621.0
2015-12-24 11:00:00,107.74,107.82,107.68,107.79,7621.0,87.7873,87.8525,87.7385,87.8281,7621.0
2015-12-24 11:10:00,107.81,107.83,107.63,107.7,5107.0,87.8444,87.8607,87.6977,87.7548,5107.0
2015-12-24 11:20:00,107.72,107.79,107.65,107.65,5256.0,87.771,87.8281,87.714,87.714,5256.0
2015-12-24 11:30:00,107.68,107.77,107.61,107.77,6962.0,87.7385,87.8118,87.6814,87.8118,6962.0
2015-12-24 11:40:00,107.77,108.18,107.77,108.18,7127.0,87.8118,88.1459,87.8118,88.1459,7127.0
2015-12-24 11:50:00,108.21,108.22,108.04,108.16,9068.0,88.1703,88.1785,88.0318,88.1296,9068.0
2015-12-24 12:00:00,108.14,108.17,108.04,108.08,11337.0,88.1133,88.1377,88.0318,88.0644,11337.0
2015-12-24 12:10:00,108.07,108.2,108.04,108.2,11146.0,88.0562,88.1622,88.0318,88.1622,11146.0
2015-12-24 12:20:00,108.21,108.45,108.19,108.42,13309.0,88.1703,88.3659,88.154,88.3414,13309.0
2015-12-24 12:30:00,108.47,108.68,108.47,108.53,12138.0,88.3822,88.5533,88.3822,88.431,12138.0
2015-12-24 12:40:00,108.54,108.65,108.33,108.33,12966.0,88.4392,88.5288,88.2681,88.2681,12966.0
2015-12-24 12:50:00,108.31,108.31,107.94,107.95,23573.0,88.2518,88.2518,87.9503,87.9585,23573.0
2015-12-28 09:30:00,107.8,107.92,107.14,107.45,26432.0,87.8362,87.934,87.2985,87.551,26432.0
2015-12-28 09:40:00,107.44,107.89,107.27,107.7,9770.0,87.5429,87.9096,87.4044,87.7548,9770.0
2015-12-28 09:50:00,107.65,107.76,107.5,107.53,3496.0,87.714,87.8036,87.5918,87.6162,3496.0
2015-12-28 10:00:00,107.45,107.54,107.33,107.54,16402.0,87.551,87.6244,87.4533,87.6244,16402.0
2015-12-28 10:10:00,107.5,107.51,107.38,107.44,4437.0,87.5918,87.5999,87.494,87.5429,4437.0
2015-12-28 10:20:00,107.45,107.48,107.31,107.35,24894.0,87.551,87.5755,87.437,87.4696,24894.0
2015-12-28 10:30:00,107.35,107.46,107.26,107.35,11409.0,87.4696,87.5592,87.3962,87.4696,11409.0
2015-12-28 10:40:00,107.37,107.38,107.22,107.24,6083.0,87.4859,87.494,87.3636,87.3799,6083.0
2015-12-28 10:50:00,107.26,107.26,107.01,107.08,12166.0,87.3962,87.3962,87.1925,87.2496,12166.0
2015-12-28 11:00:00,107.1,107.28,107.01,107.27,7491.0,87.2659,87.4125,87.1925,87.4044,7491.0
2015-12-28 11:10:00,107.33,107.51,107.33,107.4,7048.0,87.4533,87.5999,87.4533,87.5103,7048.0
2015-12-28 11:20:00,107.39,107.42,107.09,107.16,5093.0,87.5022,87.5266,87.2577,87.3148,5093.0
2015-12-28 11:30:00,107.16,107.32,107.13,107.27,13835.0,87.3148,87.4451,87.2903,87.4044,13835.0
2015-12-28 11:40:00,107.28,107.57,107.26,107.51,5250.0,87.4125,87.6488,87.3962,87.5999,5250.0
2015-12-28 11:50:00,107.53,107.61,107.41,107.41,4455.0,87.6162,87.6814,87.5185,87.5185,4455.0
2015-12-28 12:00:00,107.45,107.72,107.44,107.59,5359.0,87.551,87.771,87.5429,87.6651,5359.0
2015-12-28 12:10:00,107.58,107.58,107.37,107.37,4128.0,87.657,87.657,87.4859,87.4859,4128.0
2015-12-28 12:20:00,107.36,107.41,107.22,107.38,4730.0,87.4777,87.5185,87.3636,87.494,4730.0
2015-12-28 12:30:00,107.5,107.5,107.29,107.35,6654.0,87.5918,87.5918,87.4207,87.4696,6654.0
2015-12-28 12:40:00,107.36,107.37,107.23,107.36,7664.0,87.4777,87.4859,87.3718,87.4777,7664.0
2015-12-28 12:50:00,107.41,107.43,107.23,107.28,5015.0,87.5185,87.5348,87.3718,87.4125,5015.0
2015-12-28 13:00:00,107.31,107.51,107.31,107.51,3633.0,87.437,87.5999,87.437,87.5999,3633.0
2015-12-28 13:10:00,107.51,107.74,107.39,107.74,9545.0,87.5999,87.7873,87.5022,87.7873,9545.0
2015-12-28 13:20:00,107.72,107.76,107.59,107.7,4100.0,87.771,87.8036,87.6651,87.7548,4100.0
2015-12-28 13:30:00,107.7,107.89,107.7,107.79,4597.0,87.7548,87.9096,87.7548,87.8281,4597.0
2015-12-28 13:40:00,107.76,107.83,107.69,107.69,7167.0,87.8036,87.8607,87.7466,87.7466,7167.0
2015-12-28 13:50:00,107.66,107.72,107.52,107.57,6498.0,87.7222,87.771,87.6081,87.6488,6498.0
2015-12-28 14:00:00,107.54,107.69,107.53,107.65,13059.0,87.6244,87.7466,87.6162,87.714,13059.0
2015-12-28 14:10:00,107.67,107.67,107.42,107.54,7018.0,87.7303,87.7303,87.5266,87.6244,7018.0
2015-12-28 14:20:00,107.55,107.68,107.55,107.65,6130.0,87.6325,87.7385,87.6325,87.714,6130.0
2015-12-28 14:30:00,107.66,107.67,107.49,107.61,17443.0,87.7222,87.7303,87.5836,87.6814,17443.0
2015-12-28 14:40:00,107.61,107.8,107.58,107.78,9930.0,87.6814,87.8362,87.657,87.8199,9930.0
2015-12-28 14:50:00,107.77,107.79,107.68,107.74,7608.0,87.8118,87.8281,87.7385,87.7873,7608.0
2015-12-28 15:00:00,107.74,107.81,107.66,107.72,13771.0,87.7873,87.8444,87.7222,87.771,13771.0
2015-12-28 15:10:00,107.69,107.71,107.54,107.55,9740.0,87.7466,87.7629,87.6244,87.6325,9740.0
2015-12-28 15:20:00,107.56,107.7,107.56,107.7,11062.0,87.6407,87.7548,87.6407,87.7548,11062.0
2015-12-28 15:30:00,107.7,107.87,107.68,107.76,20248.0,87.7548,87.8933,87.7385,87.8036,20248.0
2015-12-28 15:40:00,107.79,107.84,107.71,107.72,21580.0,87.8281,87.8688,87.7629,87.771,21580.0
2015-12-28 15:50:00,107.74,107.81,107.68,107.8,34025.0,87.7873,87.8444,87.7385,87.8362,34025.0
2015-12-29 09:30:00,108.56,109.6,108.53,109.4,29592.0,88.4555,89.3029,88.431,89.1399,29592.0
2015-12-29 09:40:00,109.25,109.77,109.03,109.69,26659.0,89.0177,89.4414,88.8384,89.3762,26659.0
2015-12-29 09:50:00,109.63,109.63,109.3,109.33,5094.0,89.3273,89.3273,89.0584,89.0829,5094.0
2015-12-29 10:00:00,109.39,109.53,109.3,109.31,8081.0,89.1318,89.2458,89.0584,89.0666,8081.0
2015-12-29 10:10:00,109.32,109.35,109.04,109.05,12190.0,89.0747,89.0992,88.8466,88.8547,12190.0
2015-12-29 10:20:00,109.11,109.24,108.85,109.09,18493.0,88.9036,89.0096,88.6918,88.8873,18493.0
2015-12-29 10:30:00,109.14,109.21,108.85,108.88,14308.0,88.9281,88.9851,88.6918,88.7162,14308.0
2015-12-29 10:40:00,108.91,108.96,108.82,108.92,26098.0,88.7407,88.7814,88.6673,88.7488,26098.0
2015-12-29 10:50:00,108.92,109.0,108.85,108.85,7229.0,88.7488,88.814,88.6918,88.6918,7229.0
2015-12-29 11:00:00,108.87,108.94,108.83,108.91,5474.0,88.7081,88.7651,88.6755,88.7407,5474.0
2015-12-29 11:10:00,108.84,108.84,108.32,108.69,16800.0,88.6836,88.6836,88.2599,88.5614,16800.0
2015-12-29 11:20:00,108.77,108.8,108.56,108.64,6906.0,88.6266,88.651,88.4555,88.5207,6906.0
2015-12-29 11:30:00,108.71,108.81,108.63,108.74,11113.0,88.5777,88.6592,88.5125,88.6021,11113.0
2015-12-29 11:40:00,108.73,108.73,108.38,108.4,6654.0,88.594,88.594,88.3088,88.3251,6654.0
2015-12-29 11:50:00,108.4,108.54,108.33,108.53,6245.0,88.3251,88.4392,88.2681,88.431,6245.0
2015-12-29 12:00:00,108.56,108.68,108.56,108.66,12101.0,88.4555,88.5533,88.4555,88.537,12101.0
2015-12-29 12:10:00,108.65,108.66,108.51,108.55,16862.0,88.5288,88.537,88.4147,88.4473,16862.0
2015-12-29 12:20:00,108.58,108.74,108.5,108.5,7986.0,88.4718,88.6021,88.4066,88.4066,7986.0
2015-12-29 12:30:00,108.5,108.57,108.42,108.57,5014.0,88.4066,88.4636,88.3414,88.4636,5014.0
2015-12-29 12:40:00,108.53,108.53,108.32,108.32,7795.0,88.431,88.431,88.2599,88.2599,7795.0
2015-12-29 12:50:00,108.29,108.35,108.24,108.35,3534.0,88.2355,88.2844,88.1947,88.2844,3534.0
2015-12-29 13:00:00,108.39,108.5,108.36,108.41,5485.0,88.317,88.4066,88.2925,88.3333,5485.0
2015-12-29 13:10:00,108.49,108.64,108.41,108.64,4000.0,88.3984,88.5207,88.3333,88.5207,4000.0
2015-12-29 13:20:00,108.57,108.66,108.43,108.54,11959.0,88.4636,88.537,88.3496,88.4392,11959.0
2015-12-29 13:30:00,108.55,108.58,108.42,108.42,2974.0,88.4473,88.4718,88.3414,88.3414,2974.0
2015-12-29 13:40:00,108.49,108.67,108.44,108.56,6224.0,88.3984,88.5451,88.3577,88.4555,6224.0
2015-12-29 13:50:00,108.62,108.65,108.47,108.65,26927.0,88.5044,88.5288,88.3822,88.5288,26927.0
2015-12-29 14:00:00,108.62,108.71,108.5,108.62,10362.0,88.5044,88.5777,88.4066,88.5044,10362.0
2015-12-29 14:10:00,108.69,108.69,108.49,108.6,3954.0,88.5614,88.5614,88.3984,88.4881,3954.0
2015-12-29 14:20:00,108.57,108.59,108.35,108.59,6748.0,88.4636,88.4799,88.2844,88.4799,6748.0
2015-12-29 14:30:00,108.62,108.62,108.35,108.42,9878.0,88.5044,88.5044,88.2844,88.3414,9878.0
2015-12-29 14:40:00,108.39,108.43,108.33,108.42,7523.0,88.317,88.3496,88.2681,88.3414,7523.0
2015-12-29 14:50:00,108.43,108.61,108.4,108.61,10892.0,88.3496,88.4962,88.3251,88.4962,10892.0
2015-12-29 15:00:00,108.6,108.66,108.55,108.62,12493.0,88.4881,88.537,88.4473,88.5044,12493.0
2015-12-29 15:10:00,108.62,108.69,108.58,108.67,11959.0,88.5044,88.5614,88.4718,88.5451,11959.0
2015-12-29 15:20:00,108.62,108.62,108.48,108.56,16854.0,88.5044,88.5044,88.3903,88.4555,16854.0
2015-12-29 15:30:00,108.63,108.65,108.47,108.47,20271.0,88.5125,88.5288,88.3822,88.3822,20271.0
2015-12-29 15:40:00,108.45,108.69,108.38,108.57,22790.0,88.3659,88.5614,88.3088,88.4636,22790.0
2015-12-29 15:50:00,108.59,108.72,108.55,108.57,57515.0,88.4799,88.5859,88.4473,88.4636,57515.0
2015-12-30 09:30:00,108.13,108.35,107.79,108.08,11631.0,88.1051,88.2844,87.8281,88.0644,11631.0
2015-12-30 09:40:00,108.03,108.25,108.03,108.23,4771.0,88.0236,88.2029,88.0236,88.1866,4771.0
2015-12-30 09:50:00,108.12,108.53,108.09,108.51,4917.0,88.097,88.431,88.0725,88.4147,4917.0
2015-12-30 10:00:00,108.49,108.73,108.47,108.6,5646.0,88.3984,88.594,88.3822,88.4881,5646.0
2015-12-30 10:10:00,108.65,108.75,108.54,108.59,4621.0,88.5288,88.6103,88.4392,88.4799,4621.0
2015-12-30 10:20:00,108.58,108.61,108.41,108.41,12670.0,88.4718,88.4962,88.3333,88.3333,12670.0
2015-12-30 10:30:00,108.41,108.47,108.25,108.29,8070.0,88.3333,88.3822,88.2029,88.2355,8070.0
2015-12-30 10:40:00,108.29,108.46,108.27,108.34,11100.0,88.2355,88.374,88.2192,88.2762,11100.0
2015-12-30 10:50:00,108.37,108.57,108.32,108.57,7914.0,88.3007,88.4636,88.2599,88.4636,7914.0
2015-12-30 11:00:00,108.54,108.83,108.54,108.72,8089.0,88.4392,88.6755,88.4392,88.5859,8089.0
2015-12-30 11:10:00,108.73,108.75,108.6,108.6,6309.0,88.594,88.6103,88.4881,88.4881,6309.0
2015-12-30 11:20:00,108.65,108.74,108.48,108.57,13760.0,88.5288,88.6021,88.3903,88.4636,13760.0
2015-12-30 11:30:00,108.59,108.6,108.48,108.48,6864.0,88.4799,88.4881,88.3903,88.3903,6864.0
2015-12-30 11:40:00,108.46,108.53,108.4,108.4,6129.0,88.374,88.431,88.3251,88.3251,6129.0
2015-12-30 11:50:00,108.4,108.49,108.29,108.29,7012.0,88.3251,88.3984,88.2355,88.2355,7012.0
2015-12-30 12:00:00,108.33,108.35,108.16,108.25,5727.0,88.2681,88.2844,88.1296,88.2029,5727.0
2015-12-30 12:10:00,108.26,108.26,108.11,108.16,9492.0,88.211,88.211,88.0888,88.1296,9492.0
2015-12-30 12:20:00,108.15,108.17,108.08,108.14,3393.0,88.1214,88.1377,88.0644,88.1133,3393.0
2015-12-30 12:30:00,108.09,108.13,108.05,108.09,5436.0,88.0725,88.1051,88.0399,88.0725,5436.0
2015-12-30 12:40:00,108.08,108.13,107.97,108.07,4685.0,88.0644,88.1051,87.9747,88.0562,4685.0
2015-12-30 12:50:00,108.07,108.07,107.96,108.03,5630.0,88.0562,88.0562,87.9666,88.0236,5630.0
2015-12-30 13:00:00,108.04,108.16,107.94,107.94,9286.0,88.0318,88.1296,87.9503,87.9503,9286.0
2015-12-30 13:10:00,107.89,107.94,107.83,107.85,4031.0,87.9096,87.9503,87.8607,87.877,4031.0
2015-12-30 13:20:00,107.81,107.85,107.73,107.82,5079.0,87.8444,87.877,87.7792,87.8525,5079.0
2015-12-30 13:30:00,107.83,107.96,107.82,107.94,7111.0,87.8607,87.9666,87.8525,87.9503,7111.0
2015-12-30 13:40:00,107.95,108.0,107.89,107.9,12576.0,87.9585,87.9992,87.9096,87.9177,12576.0
2015-12-30 13:50:00,107.85,107.86,107.7,107.73,15136.0,87.877,87.8851,87.7548,87.7792,15136.0
2015-12-30 14:00:00,107.71,107.87,107.71,107.75,4919.0,87.7629,87.8933,87.7629,87.7955,4919.0
2015-12-30 14:10:00,107.72,107.93,107.7,107.88,5753.0,87.771,87.9422,87.7548,87.9014,5753.0
2015-12-30 14:20:00,107.89,107.91,107.82,107.86,6966.0,87.9096,87.9259,87.8525,87.8851,6966.0
2015-12-30 14:30:00,107.87,107.9,107.74,107.78,7286.0,87.8933,87.9177,87.7873,87.8199,7286.0
2015-12-30 14:40:00,107.8,107.93,107.75,107.9,8099.0,87.8362,87.9422,87.7955,87.9177,8099.0
2015-12-30 14:50:00,107.93,107.93,107.77,107.87,9055.0,87.9422,87.9422,87.8118,87.8933,9055.0
2015-12-30 15:00:00,107.87,107.89,107.78,107.79,9229.0,87.8933,87.9096,87.8199,87.8281,9229.0
2015-12-30 15:10:00,107.77,107.77,107.58,107.63,32890.0,87.8118,87.8118,87.657,87.6977,32890.0
2015-12-30 15:20:00,107.61,107.65,107.5,107.55,15867.0,87.6814,87.714,87.5918,87.6325,15867.0
2015-12-30 15:30:00,107.52,107.52,107.0,107.34,47065.0,87.6081,87.6081,87.1844,87.4614,47065.0
2015-12-30 15:40:00,107.35,107.57,107.29,107.56,20520.0,87.4696,87.6488,87.4207,87.6407,20520.0
2015-12-30 15:50:00,107.52,107.56,107.27,107.27,44724.0,87.6081,87.6407,87.4044,87.4044,44724.0
2015-12-31 09:30:00,106.5,106.89,106.13,106.88,14242.0,86.777,87.0948,86.4755,87.0866,14242.0
2015-12-31 09:40:00,106.89,106.92,106.57,106.68,7903.0,87.0948,87.1192,86.834,86.9236,7903.0
2015-12-31 09:50:00,106.68,106.94,106.47,106.83,6945.0,86.9236,87.1355,86.7525,87.0459,6945.0
2015-12-31 10:00:00,106.9,107.0,106.59,106.72,6211.0,87.1029,87.1844,86.8503,86.9562,6211.0
2015-12-31 10:10:00,106.71,106.83,106.65,106.74,13596.0,86.9481,87.0459,86.8992,86.9725,13596.0
2015-12-31 10:20:00,106.8,106.8,106.46,106.54,5879.0,87.0214,87.0214,86.7444,86.8096,5879.0
2015-12-31 10:30:00,106.58,106.58,106.35,106.51,5177.0,86.8422,86.8422,86.6548,86.7851,5177.0
2015-12-31 10:40:00,106.46,106.55,106.41,106.53,6281.0,86.7444,86.8177,86.7036,86.8014,6281.0
2015-12-31 10:50:00,106.65,106.71,106.6,106.66,7245.0,86.8992,86.9481,86.8585,86.9074,7245.0
2015-12-31 11:00:00,106.66,107.08,106.66,107.03,14348.0,86.9074,87.2496,86.9074,87.2088,14348.0
2015-12-31 11:10:00,107.06,107.22,107.04,107.16,12900.0,87.2333,87.3636,87.217,87.3148,12900.0
2015-12-31 11:20:00,107.13,107.13,106.91,106.91,12807.0,87.2903,87.2903,87.1111,87.1111,12807.0
2015-12-31 11:30:00,106.91,106.98,106.8,106.93,7954.0,87.1111,87.1681,87.0214,87.1273,7954.0
2015-12-31 11:40:00,106.94,107.23,106.94,107.15,8962.0,87.1355,87.3718,87.1355,87.3066,8962.0
2015-12-31 11:50:00,107.17,107.37,107.02,107.31,8124.0,87.3229,87.4859,87.2007,87.437,8124.0
2015-12-31 12:00:00,107.32,107.48,107.25,107.43,12156.0,87.4451,87.5755,87.3881,87.5348,12156.0
2015-12-31 12:10:00,107.44,107.48,107.28,107.44,12357.0,87.5429,87.5755,87.4125,87.5429,12357.0
2015-12-31 12:20:00,107.45,107.55,107.3,107.44,6700.0,87.551,87.6325,87.4288,87.5429,6700.0
2015-12-31 12:30:00,107.53,107.68,107.49,107.68,5781.0,87.6162,87.7385,87.5836,87.7385,5781.0
2015-12-31 12:40:00,107.68,107.72,107.52,107.52,8178.0,87.7385,87.771,87.6081,87.6081,8178.0
2015-12-31 12:50:00,107.5,107.58,107.43,107.43,2713.0,87.5918,87.657,87.5348,87.5348,2713.0
2015-12-31 13:00:00,107.39,107.41,107.19,107.19,7089.0,87.5022,87.5185,87.3392,87.3392,7089.0
2015-12-31 13:10:00,107.11,107.32,107.09,107.31,4580.0,87.274,87.4451,87.2577,87.437,4580.0
2015-12-31 13:20:00,107.34,107.48,107.25,107.25,4462.0,87.4614,87.5755,87.3881,87.3881,4462.0
2015-12-31 13:30:00,107.34,107.41,107.26,107.26,4129.0,87.4614,87.5185,87.3962,87.3962,4129.0
2015-12-31 13:40:00,107.29,107.49,107.29,107.41,14728.0,87.4207,87.5836,87.4207,87.5185,14728.0
2015-12-31 13:50:00,107.41,107.43,107.31,107.37,7908.0,87.5185,87.5348,87.437,87.4859,7908.0
2015-12-31 14:00:00,107.38,107.42,107.32,107.37,12724.0,87.494,87.5266,87.4451,87.4859,12724.0
2015-12-31 14:10:00,107.33,107.41,107.32,107.38,7260.0,87.4533,87.5185,87.4451,87.494,7260.0
2015-12-31 14:20:00,107.37,107.39,107.01,107.13,9501.0,87.4859,87.5022,87.1925,87.2903,9501.0
2015-12-31 14:30:00,107.07,107.07,106.9,106.91,8835.0,87.2414,87.2414,87.1029,87.1111,8835.0
2015-12-31 14:40:00,106.92,107.08,106.92,107.07,8152.0,87.1192,87.2496,87.1192,87.2414,8152.0
2015-12-31 14:50:00,107.08,107.17,107.02,107.06,12243.0,87.2496,87.3229,87.2007,87.2333,12243.0
2015-12-31 15:00:00,107.0,107.11,106.97,106.97,8588.0,87.1844,87.274,87.1599,87.1599,8588.0
2015-12-31 15:10:00,107.0,107.14,106.88,107.14,12709.0,87.1844,87.2985,87.0866,87.2985,12709.0
2015-12-31 15:20:00,107.16,107.16,106.94,106.98,11498.0,87.3148,87.3148,87.1355,87.1681,11498.0
2015-12-31 15:30:00,106.98,107.16,106.98,107.07,17584.0,87.1681,87.3148,87.1681,87.2414,17584.0
2015-12-31 15:40:00,107.08,107.09,106.79,106.85,31023.0,87.2496,87.2577,87.0133,87.0622,31023.0
2015-12-31 15:50:00,106.82,106.86,106.41,106.44,87820.0,87.0377,87.0703,86.7036,86.7281,87820.0
2016-01-04 09:30:00,103.93,103.93,103.08,103.56,20661.0,84.6829,84.6829,83.9903,84.3814,20661.0
2016-01-04 09:40:00,103.48,103.7,102.94,103.7,16688.0,84.3163,84.4955,83.8763,84.4955,16688.0
2016-01-04 09:50:00,103.74,104.07,103.69,103.69,11635.0,84.5281,84.797,84.4874,84.4874,11635.0
2016-01-04 10:00:00,103.69,103.69,103.2,103.42,16100.0,84.4874,84.4874,84.0881,84.2674,16100.0
2016-01-04 10:10:00,103.49,103.86,103.36,103.77,12784.0,84.3244,84.6259,84.2185,84.5526,12784.0
2016-01-04 10:20:00,103.76,104.08,103.6,103.63,11565.0,84.5444,84.8051,84.414,84.4385,11565.0
2016-01-04 10:30:00,103.64,103.7,103.32,103.37,15290.0,84.4466,84.4955,84.1859,84.2266,15290.0
2016-01-04 10:40:00,103.33,103.54,103.12,103.36,12692.0,84.194,84.3652,84.0229,84.2185,12692.0
2016-01-04 10:50:00,103.39,103.53,103.14,103.22,39964.0,84.2429,84.357,84.0392,84.1044,39964.0
2016-01-04 11:00:00,103.13,103.13,102.82,102.92,16563.0,84.0311,84.0311,83.7785,83.86,16563.0
2016-01-04 11:10:00,102.85,103.01,102.71,102.77,7926.0,83.8029,83.9333,83.6889,83.7378,7926.0
2016-01-04 11:20:00,102.75,103.07,102.64,103.02,9683.0,83.7215,83.9822,83.6318,83.9415,9683.0
2016-01-04 11:30:00,103.09,103.44,103.06,103.38,6902.0,83.9985,84.2837,83.974,84.2348,6902.0
2016-01-04 11:40:00,103.48,103.66,103.37,103.59,9610.0,84.3163,84.4629,84.2266,84.4059,9610.0
2016-01-04 11:50:00,103.6,103.67,103.31,103.45,6419.0,84.414,84.4711,84.1777,84.2918,6419.0
2016-01-04 12:00:00,103.42,103.66,103.17,103.48,9816.0,84.2674,84.4629,84.0637,84.3163,9816.0
2016-01-04 12:10:00,103.46,103.46,103.16,103.29,6595.0,84.3,84.3,84.0555,84.1614,6595.0
2016-01-04 12:20:00,103.29,103.61,103.24,103.55,10249.0,84.1614,84.4222,84.1207,84.3733,10249.0
2016-01-04 12:30:00,103.47,103.54,103.33,103.52,8859.0,84.3081,84.3652,84.194,84.3489,8859.0
2016-01-04 12:40:00,103.57,103.85,103.47,103.59,8001.0,84.3896,84.6177,84.3081,84.4059,8001.0
2016-01-04 12:50:00,103.63,103.87,103.62,103.72,5130.0,84.4385,84.634,84.4303,84.5118,5130.0
2016-01-04 13:00:00,103.7,103.82,103.59,103.75,13548.0,84.4955,84.5933,84.4059,84.5363,13548.0
2016-01-04 13:10:00,103.72,104.05,103.71,103.87,14362.0,84.5118,84.7807,84.5037,84.634,14362.0
2016-01-04 13:20:00,103.9,103.93,103.66,103.79,7976.0,84.6585,84.6829,84.4629,84.5689,7976.0
2016-01-04 13:30:00,103.81,103.99,103.77,103.94,4961.0,84.5851,84.7318,84.5526,84.6911,4961.0
2016-01-04 13:40:00,103.96,103.99,103.73,103.86,8687.0,84.7074,84.7318,84.52,84.6259,8687.0
2016-01-04 13:50:00,103.8,103.98,103.8,103.81,8434.0,84.577,84.7237,84.577,84.5851,8434.0
2016-01-04 14:00:00,103.85,103.85,103.58,103.76,8307.0,84.6177,84.6177,84.3977,84.5444,8307.0
2016-01-04 14:10:00,103.73,103.79,103.59,103.79,13560.0,84.52,84.5689,84.4059,84.5689,13560.0
2016-01-04 14:20:00,103.88,104.02,103.81,103.81,9686.0,84.6422,84.7563,84.5851,84.5851,9686.0
2016-01-04 14:30:00,103.77,103.85,103.42,103.58,10829.0,84.5526,84.6177,84.2674,84.3977,10829.0
2016-01-04 14:40:00,103.58,103.68,103.48,103.66,11467.0,84.3977,84.4792,84.3163,84.4629,11467.0
2016-01-04 14:50:00,103.64,103.69,103.44,103.61,9948.0,84.4466,84.4874,84.2837,84.4222,9948.0
2016-01-04 15:00:00,103.59,103.6,103.34,103.49,12507.0,84.4059,84.414,84.2022,84.3244,12507.0
2016-01-04 15:10:00,103.44,103.6,103.33,103.4,22598.0,84.2837,84.414,84.194,84.2511,22598.0
2016-01-04 15:20:00,103.4,103.45,103.17,103.31,15579.0,84.2511,84.2918,84.0637,84.1777,15579.0
2016-01-04 15:30:00,103.3,103.61,103.29,103.55,18828.0,84.1696,84.4222,84.1614,84.3733,18828.0
2016-01-04 15:40:00,103.59,104.21,103.55,104.14,35773.0,84.4059,84.9111,84.3733,84.854,35773.0
2016-01-04 15:50:00,104.15,104.33,103.98,104.28,69648.0,84.8622,85.0088,84.7237,84.9681,69648.0
2016-01-05 09:30:00,104.5,105.16,104.21,104.86,24753.0,85.1474,85.6851,84.9111,85.4407,24753.0
2016-01-05 09:40:00,104.93,105.47,104.9,104.98,13759.0,85.4977,85.9377,85.4733,85.5385,13759.0
2016-01-05 09:50:00,104.9,104.9,104.26,104.26,15415.0,85.4733,85.4733,84.9518,84.9518,15415.0
2016-01-05 10:00:00,104.32,104.35,104.02,104.02,12646.0,85.0007,85.0251,84.7563,84.7563,12646.0
2016-01-05 10:10:00,104.05,104.18,103.93,104.08,12676.0,84.7807,84.8866,84.6829,84.8051,12676.0
2016-01-05 10:20:00,104.05,104.05,103.75,103.75,15618.0,84.7807,84.7807,84.5363,84.5363,15618.0
2016-01-05 10:30:00,103.72,104.06,103.67,104.06,8976.0,84.5118,84.7889,84.4711,84.7889,8976.0
2016-01-05 10:40:00,104.19,104.35,104.13,104.19,20641.0,84.8948,85.0251,84.8459,84.8948,20641.0
2016-01-05 10:50:00,104.17,104.46,104.15,104.26,11834.0,84.8785,85.1148,84.8622,84.9518,11834.0
2016-01-05 11:00:00,104.2,104.21,103.95,103.95,11422.0,84.9029,84.9111,84.6992,84.6992,11422.0
2016-01-05 11:10:00,103.95,103.95,103.73,103.73,11687.0,84.6992,84.6992,84.52,84.52,11687.0
2016-01-05 11:20:00,103.73,103.84,103.65,103.68,11036.0,84.52,84.6096,84.4548,84.4792,11036.0
2016-01-05 11:30:00,103.73,103.93,103.69,103.83,8670.0,84.52,84.6829,84.4874,84.6014,8670.0
2016-01-05 11:40:00,103.82,103.96,103.73,103.91,11715.0,84.5933,84.7074,84.52,84.6666,11715.0
2016-01-05 11:50:00,103.94,103.97,103.75,103.79,15593.0,84.6911,84.7155,84.5363,84.5689,15593.0
2016-01-05 12:00:00,103.76,103.76,103.55,103.6,7927.0,84.5444,84.5444,84.3733,84.414,7927.0
2016-01-05 12:10:00,103.63,103.63,103.41,103.51,4785.0,84.4385,84.4385,84.2592,84.3407,4785.0
2016-01-05 12:20:00,103.5,103.55,103.34,103.43,8434.0,84.3326,84.3733,84.2022,84.2755,8434.0
2016-01-05 12:30:00,103.45,103.52,103.35,103.46,11945.0,84.2918,84.3489,84.2103,84.3,11945.0
2016-01-05 12:40:00,103.45,103.45,103.14,103.32,12462.0,84.2918,84.2918,84.0392,84.1859,12462.0
2016-01-05 12:50:00,103.28,103.47,103.2,103.45,8609.0,84.1533,84.3081,84.0881,84.2918,8609.0
2016-01-05 13:00:00,103.45,103.54,103.38,103.41,16761.0,84.2918,84.3652,84.2348,84.2592,16761.0
2016-01-05 13:10:00,103.5,103.64,103.42,103.48,4881.0,84.3326,84.4466,84.2674,84.3163,4881.0
2016-01-05 13:20:00,103.41,103.53,103.33,103.53,4485.0,84.2592,84.357,84.194,84.357,4485.0
2016-01-05 13:30:00,103.58,103.74,103.54,103.73,10495.0,84.3977,84.5281,84.3652,84.52,10495.0
2016-01-05 13:40:00,103.75,104.06,103.73,104.06,7800.0,84.5363,84.7889,84.52,84.7889,7800.0
2016-01-05 13:50:00,104.07,104.2,104.04,104.07,6792.0,84.797,84.9029,84.7726,84.797,6792.0
2016-01-05 14:00:00,104.04,104.04,103.79,103.87,9071.0,84.7726,84.7726,84.5689,84.634,9071.0
2016-01-05 14:10:00,103.86,104.02,103.79,104.02,6473.0,84.6259,84.7563,84.5689,84.7563,6473.0
2016-01-05 14:20:00,104.02,104.24,104.02,104.18,5920.0,84.7563,84.9355,84.7563,84.8866,5920.0
2016-01-05 14:30:00,104.18,104.2,104.01,104.1,7121.0,84.8866,84.9029,84.7481,84.8214,7121.0
2016-01-05 14:40:00,104.08,104.11,103.99,104.08,6143.0,84.8051,84.8296,84.7318,84.8051,6143.0
2016-01-05 14:50:00,104.14,104.23,103.97,104.02,5392.0,84.854,84.9274,84.7155,84.7563,5392.0
2016-01-05 15:00:00,104.04,104.07,103.83,103.91,8661.0,84.7726,84.797,84.6014,84.6666,8661.0
2016-01-05 15:10:00,103.95,104.08,103.79,103.84,11004.0,84.6992,84.8051,84.5689,84.6096,11004.0
2016-01-05 15:20:00,103.86,103.97,103.6,103.96,12393.0,84.6259,84.7155,84.414,84.7074,12393.0
2016-01-05 15:30:00,103.94,104.1,103.87,104.03,29145.0,84.6911,84.8214,84.634,84.7644,29145.0
2016-01-05 15:40:00,104.0,104.13,103.83,104.01,48601.0,84.74,84.8459,84.6014,84.7481,48601.0
2016-01-05 15:50:00,104.05,104.09,103.68,103.84,143640.0,84.7807,84.8133,84.4792,84.6096,143640.0
2016-01-06 09:30:00,102.22,102.22,101.13,101.18,48100.0,83.2896,83.2896,82.4015,82.4422,48100.0
2016-01-06 09:40:00,101.2,101.61,100.69,101.35,28949.0,82.4585,82.7926,82.043,82.5807,28949.0
2016-01-06 09:50:00,101.36,101.61,101.25,101.42,24685.0,82.5889,82.7926,82.4992,82.6378,24685.0
2016-01-06 10:00:00,101.39,101.45,100.74,101.03,45616.0,82.6133,82.6622,82.0837,82.32,45616.0
2016-01-06 10:10:00,101.03,101.05,100.72,100.9,28585.0,82.32,82.3363,82.0674,82.2141,28585.0
2016-01-06 10:20:00,100.92,101.21,100.89,101.15,19588.0,82.2304,82.4667,82.2059,82.4178,19588.0
2016-01-06 10:30:00,101.11,101.13,100.66,100.71,13718.0,82.3852,82.4015,82.0185,82.0592,13718.0
2016-01-06 10:40:00,100.71,101.02,100.7,100.93,37511.0,82.0592,82.3118,82.0511,82.2385,37511.0
2016-01-06 10:50:00,100.95,101.21,100.85,101.18,49063.0,82.2548,82.4667,82.1733,82.4422,49063.0
2016-01-06 11:00:00,101.2,101.56,101.17,101.19,22659.0,82.4585,82.7518,82.4341,82.4504,22659.0
2016-01-06 11:10:00,101.18,101.23,101.0,101.19,16466.0,82.4422,82.4829,82.2955,82.4504,16466.0
2016-01-06 11:20:00,101.2,101.34,101.07,101.13,29211.0,82.4585,82.5726,82.3526,82.4015,29211.0
2016-01-06 11:30:00,101.12,101.38,101.09,101.36,58196.0,82.3933,82.6052,82.3689,82.5889,58196.0
2016-01-06 11:40:00,101.43,101.56,101.09,101.25,23299.0,82.6459,82.7518,82.3689,82.4992,23299.0
2016-01-06 11:50:00,101.23,101.23,101.0,101.05,16495.0,82.4829,82.4829,82.2955,82.3363,16495.0
2016-01-06 12:00:00,101.02,101.02,100.65,100.65,9000.0,82.3118,82.3118,82.0104,82.0104,9000.0
2016-01-06 12:10:00,100.64,100.69,100.55,100.56,12666.0,82.0022,82.043,81.9289,81.937,12666.0
2016-01-06 12:20:00,100.56,100.56,100.36,100.41,28806.0,81.937,81.937,81.7741,81.8148,28806.0
2016-01-06 12:30:00,100.39,100.77,100.27,100.6,11094.0,81.7985,82.1081,81.7007,81.9696,11094.0
2016-01-06 12:40:00,100.6,100.64,100.33,100.33,11976.0,81.9696,82.0022,81.7496,81.7496,11976.0
2016-01-06 12:50:00,100.36,100.49,100.32,100.32,9740.0,81.7741,81.88,81.7415,81.7415,9740.0
2016-01-06 13:00:00,100.34,100.59,100.29,100.49,50226.0,81.7578,81.9615,81.717,81.88,50226.0
2016-01-06 13:10:00,100.51,100.56,100.25,100.39,12184.0,81.8963,81.937,81.6844,81.7985,12184.0
2016-01-06 13:20:00,100.37,100.53,100.34,100.48,11702.0,81.7822,81.9126,81.7578,81.8718,11702.0
2016-01-06 13:30:00,100.46,100.79,100.41,100.79,116977.0,81.8555,82.1244,81.8148,82.1244,116977.0
2016-01-06 13:40:00,100.84,100.86,100.66,100.68,15979.0,82.1652,82.1815,82.0185,82.0348,15979.0
2016-01-06 13:50:00,100.67,100.9,100.59,100.8,22111.0,82.0267,82.2141,81.9615,82.1326,22111.0
2016-01-06 14:00:00,100.82,100.99,100.63,100.92,44346.0,82.1489,82.2874,81.9941,82.2304,44346.0
2016-01-06 14:10:00,100.89,101.0,100.73,100.99,65092.0,82.2059,82.2955,82.0755,82.2874,65092.0
2016-01-06 14:20:00,100.98,101.07,100.9,101.04,27881.0,82.2792,82.3526,82.2141,82.3281,27881.0
2016-01-06 14:30:00,101.06,101.06,100.86,100.9,32047.0,82.3444,82.3444,82.1815,82.2141,32047.0
2016-01-06 14:40:00,100.9,100.92,100.39,100.4,72712.0,82.2141,82.2304,81.7985,81.8067,72712.0
2016-01-06 14:50:00,100.36,100.42,100.16,100.24,62317.0,81.7741,81.823,81.6111,81.6763,62317.0
2016-01-06 15:00:00,100.19,100.35,100.15,100.25,31341.0,81.6355,81.7659,81.603,81.6844,31341.0
2016-01-06 15:10:00,100.25,100.26,99.92,100.08,35753.0,81.6844,81.6926,81.4155,81.5459,35753.0
2016-01-06 15:20:00,100.1,100.29,99.95,100.19,56813.0,81.5622,81.717,81.44,81.6355,56813.0
2016-01-06 15:30:00,100.17,100.45,100.11,100.37,34326.0,81.6193,81.8474,81.5704,81.7822,34326.0
2016-01-06 15:40:00,100.36,100.38,100.08,100.14,46610.0,81.7741,81.7904,81.5459,81.5948,46610.0
2016-01-06 15:50:00,100.17,100.33,99.97,100.32,89342.0,81.6193,81.7496,81.4563,81.7415,89342.0
2016-01-07 09:30:00,98.0,98.64,97.82,98.53,51396.0,79.8511,80.3726,79.7045,80.283,51396.0
2016-01-07 09:40:00,98.51,99.24,98.46,99.23,33430.0,80.2667,80.8615,80.2259,80.8533,33430.0
2016-01-07 09:50:00,99.23,99.42,98.72,98.75,42957.0,80.8533,81.0081,80.4378,80.4622,42957.0
2016-01-07 10:00:00,98.78,98.81,98.31,98.41,41974.0,80.4867,80.5111,80.1037,80.1852,41974.0
2016-01-07 10:10:00,98.42,98.63,98.25,98.57,18526.0,80.1933,80.3644,80.0548,80.3156,18526.0
2016-01-07 10:20:00,98.68,98.71,98.25,98.4,16687.0,80.4052,80.4296,80.0548,80.177,16687.0
2016-01-07 10:30:00,98.45,99.02,98.45,98.94,23730.0,80.2178,80.6822,80.2178,80.617,23730.0
2016-01-07 10:40:00,98.96,99.0,98.74,98.82,36492.0,80.6333,80.6659,80.4541,80.5193,36492.0
2016-01-07 10:50:00,98.82,99.07,98.79,98.83,19875.0,80.5193,80.723,80.4948,80.5274,19875.0
2016-01-07 11:00:00,98.83,98.99,98.61,98.64,12210.0,80.5274,80.6578,80.3482,80.3726,12210.0
2016-01-07 11:10:00,98.63,98.66,98.25,98.39,26233.0,80.3644,80.3889,80.0548,80.1689,26233.0
2016-01-07 11:20:00,98.46,98.71,98.33,98.55,12833.0,80.2259,80.4296,80.12,80.2993,12833.0
2016-01-07 11:30:00,98.65,98.73,98.54,98.67,38186.0,80.3807,80.4459,80.2911,80.397,38186.0
2016-01-07 11:40:00,98.67,98.87,98.32,98.42,37241.0,80.397,80.56,80.1119,80.1933,37241.0
2016-01-07 11:50:00,98.39,98.44,98.13,98.23,12358.0,80.1689,80.2096,79.957,80.0385,12358.0
2016-01-07 12:00:00,98.17,98.35,98.15,98.27,8700.0,79.9896,80.1363,79.9733,80.0711,8700.0
2016-01-07 12:10:00,98.24,98.31,98.11,98.19,11078.0,80.0467,80.1037,79.9407,80.0059,11078.0
2016-01-07 12:20:00,98.2,98.2,97.99,98.0,8629.0,80.0141,80.0141,79.843,79.8511,8629.0
2016-01-07 12:30:00,97.99,98.1,97.79,97.79,11294.0,79.843,79.9326,79.68,79.68,11294.0
2016-01-07 12:40:00,97.79,98.08,97.79,98.03,19676.0,79.68,79.9163,79.68,79.8756,19676.0
2016-01-07 12:50:00,98.01,98.07,97.87,97.91,20199.0,79.8593,79.9082,79.7452,79.7778,20199.0
2016-01-07 13:00:00,97.94,98.0,97.79,97.9,44016.0,79.8022,79.8511,79.68,79.7696,44016.0
2016-01-07 13:10:00,97.82,97.86,97.57,97.64,20489.0,79.7045,79.737,79.5008,79.5578,20489.0
2016-01-07 13:20:00,97.64,97.81,97.41,97.73,52642.0,79.5578,79.6963,79.3704,79.6311,52642.0
2016-01-07 13:30:00,97.71,97.82,97.38,97.48,54727.0,79.6148,79.7045,79.3459,79.4274,54727.0
2016-01-07 13:40:00,97.45,97.82,97.37,97.8,43861.0,79.403,79.7045,79.3378,79.6882,43861.0
2016-01-07 13:50:00,97.8,98.11,97.76,97.9,26320.0,79.6882,79.9407,79.6556,79.7696,26320.0
2016-01-07 14:00:00,97.9,98.01,97.76,97.94,45796.0,79.7696,79.8593,79.6556,79.8022,45796.0
2016-01-07 14:10:00,97.9,98.08,97.86,97.97,20916.0,79.7696,79.9163,79.737,79.8267,20916.0
2016-01-07 14:20:00,98.02,98.02,97.6,97.6,25760.0,79.8674,79.8674,79.5252,79.5252,25760.0
2016-01-07 14:30:00,97.55,97.8,97.48,97.8,25671.0,79.4845,79.6882,79.4274,79.6882,25671.0
2016-01-07 14:40:00,97.82,98.27,97.77,98.26,23041.0,79.7045,80.0711,79.6637,80.063,23041.0
2016-01-07 14:50:00,98.23,98.29,97.57,97.64,26067.0,80.0385,80.0874,79.5008,79.5578,26067.0
2016-01-07 15:00:00,97.63,97.64,97.41,97.61,39688.0,79.5496,79.5578,79.3704,79.5333,39688.0
2016-01-07 15:10:00,97.59,97.69,97.23,97.29,46666.0,79.517,79.5985,79.2237,79.2726,46666.0
2016-01-07 15:20:00,97.3,97.3,96.82,96.84,41754.0,79.2808,79.2808,78.8896,78.9059,41754.0
2016-01-07 15:30:00,96.81,97.59,96.79,97.47,52331.0,78.8815,79.517,78.8652,79.4193,52331.0
2016-01-07 15:40:00,97.47,97.58,97.26,97.45,67658.0,79.4193,79.5089,79.2482,79.403,67658.0
2016-01-07 15:50:00,97.43,97.61,97.13,97.14,105701.0,79.3867,79.5333,79.1422,79.1504,105701.0
2016-01-08 09:30:00,97.9,99.36,97.7,97.8,46469.0,79.7696,80.9593,79.6067,79.6882,46469.0
2016-01-08 09:40:00,97.84,98.22,97.66,97.97,25718.0,79.7207,80.0304,79.5741,79.8267,25718.0
2016-01-08 09:50:00,97.89,98.22,97.85,98.17,28249.0,79.7615,80.0304,79.7289,79.9896,28249.0
2016-01-08 10:00:00,98.12,98.28,97.58,97.64,74114.0,79.9489,80.0793,79.5089,79.5578,74114.0
2016-01-08 10:10:00,97.64,98.03,97.61,97.83,35814.0,79.5578,79.8756,79.5333,79.7126,35814.0
2016-01-08 10:20:00,97.88,98.23,97.75,98.02,17159.0,79.7533,80.0385,79.6474,79.8674,17159.0
2016-01-08 10:30:00,98.04,98.15,97.72,97.81,27794.0,79.8837,79.9733,79.623,79.6963,27794.0
2016-01-08 10:40:00,97.76,98.14,97.71,98.14,13944.0,79.6556,79.9652,79.6148,79.9652,13944.0
2016-01-08 10:50:00,98.09,98.09,97.69,97.76,7635.0,79.9245,79.9245,79.5985,79.6556,7635.0
2016-01-08 11:00:00,97.82,97.93,97.55,97.61,9844.0,79.7045,79.7941,79.4845,79.5333,9844.0
2016-01-08 11:10:00,97.58,97.58,97.33,97.35,24110.0,79.5089,79.5089,79.3052,79.3215,24110.0
2016-01-08 11:20:00,97.34,97.37,97.0,97.13,8898.0,79.3133,79.3378,79.0363,79.1422,8898.0
2016-01-08 11:30:00,97.14,97.2,96.75,96.93,11889.0,79.1504,79.1993,78.8326,78.9793,11889.0
2016-01-08 11:40:00,96.94,97.18,96.71,97.09,17391.0,78.9874,79.183,78.8,79.1096,17391.0
2016-01-08 11:50:00,97.09,97.49,97.07,97.45,15895.0,79.1096,79.4356,79.0933,79.403,15895.0
2016-01-08 12:00:00,97.45,97.69,97.37,97.61,10096.0,79.403,79.5985,79.3378,79.5333,10096.0
2016-01-08 12:10:00,97.63,97.81,97.44,97.75,6466.0,79.5496,79.6963,79.3948,79.6474,6466.0
2016-01-08 12:20:00,97.66,97.9,97.66,97.82,6421.0,79.5741,79.7696,79.5741,79.7045,6421.0
2016-01-08 12:30:00,97.8,97.8,97.47,97.51,7093.0,79.6882,79.6882,79.4193,79.4519,7093.0
2016-01-08 12:40:00,97.5,97.54,97.24,97.32,52196.0,79.4437,79.4763,79.2319,79.2971,52196.0
2016-01-08 12:50:00,97.32,97.35,97.1,97.2,15249.0,79.2971,79.3215,79.1178,79.1993,15249.0
2016-01-08 13:00:00,97.18,97.29,96.9,96.91,17985.0,79.183,79.2726,78.9548,78.963,17985.0
2016-01-08 13:10:00,96.95,96.95,96.69,96.95,11947.0,78.9956,78.9956,78.7837,78.9956,11947.0
2016-01-08 13:20:00,96.91,96.96,96.66,96.88,8799.0,78.963,79.0037,78.7593,78.9385,8799.0
2016-01-08 13:30:00,96.84,97.19,96.84,97.15,11704.0,78.9059,79.1911,78.9059,79.1585,11704.0
2016-01-08 13:40:00,97.19,97.2,96.83,96.83,25497.0,79.1911,79.1993,78.8978,78.8978,25497.0
2016-01-08 13:50:00,96.87,96.99,96.82,96.87,7759.0,78.9304,79.0282,78.8896,78.9304,7759.0
2016-01-08 14:00:00,96.87,97.07,96.81,96.83,19864.0,78.9304,79.0933,78.8815,78.8978,19864.0
2016-01-08 14:10:00,96.84,96.84,96.44,96.56,17886.0,78.9059,78.9059,78.58,78.6778,17886.0
2016-01-08 14:20:00,96.55,96.56,96.06,96.08,31954.0,78.6696,78.6778,78.2704,78.2867,31954.0
2016-01-08 14:30:00,96.04,96.21,95.94,95.94,34280.0,78.2541,78.3926,78.1726,78.1726,34280.0
2016-01-08 14:40:00,95.93,96.17,95.87,96.08,48242.0,78.1645,78.36,78.1156,78.2867,48242.0
2016-01-08 14:50:00,96.08,96.15,95.88,95.9,35077.0,78.2867,78.3437,78.1237,78.14,35077.0
2016-01-08 15:00:00,95.92,96.09,95.77,95.84,27628.0,78.1563,78.2948,78.0341,78.0911,27628.0
2016-01-08 15:10:00,95.87,95.93,95.52,95.62,36210.0,78.1156,78.1645,77.8304,77.9119,36210.0
2016-01-08 15:20:00,95.56,95.72,95.11,95.32,68941.0,77.863,77.9934,77.4963,77.6674,68941.0
2016-01-08 15:30:00,95.31,95.36,95.04,95.25,79528.0,77.6593,77.7,77.4393,77.6104,79528.0
2016-01-08 15:40:00,95.25,95.38,94.94,95.02,118701.0,77.6104,77.7163,77.3578,77.423,118701.0
2016-01-08 15:50:00,94.99,95.14,94.75,94.93,157149.0,77.3985,77.5208,77.203,77.3497,157149.0
2016-01-11 09:30:00,96.04,96.18,95.06,95.33,69479.0,78.2541,78.3682,77.4556,77.6756,69479.0
2016-01-11 09:40:00,95.33,95.43,94.93,94.93,34852.0,77.6756,77.7571,77.3497,77.3497,34852.0
2016-01-11 09:50:00,94.97,95.01,94.56,94.68,42131.0,77.3823,77.4148,77.0482,77.146,42131.0
2016-01-11 10:00:00,94.68,95.1,94.59,95.09,56715.0,77.146,77.4882,77.0726,77.48,56715.0
2016-01-11 10:10:00,95.1,95.4,94.97,95.15,22818.0,77.4882,77.7326,77.3823,77.5289,22818.0
2016-01-11 10:20:00,95.22,95.64,95.18,95.49,45405.0,77.586,77.9282,77.5534,77.806,45405.0
2016-01-11 10:30:00,95.51,95.8,95.37,95.38,30451.0,77.8222,78.0585,77.7082,77.7163,30451.0
2016-01-11 10:40:00,95.41,95.52,95.11,95.14,30205.0,77.7408,77.8304,77.4963,77.5208,30205.0
2016-01-11 10:50:00,95.2,95.3,94.57,94.73,31964.0,77.5697,77.6511,77.0563,77.1867,31964.0
2016-01-11 11:00:00,94.69,94.71,94.46,94.71,30125.0,77.1541,77.1704,76.9667,77.1704,30125.0
2016-01-11 11:10:00,94.77,95.24,94.73,95.1,31741.0,77.2193,77.6023,77.1867,77.4882,31741.0
2016-01-11 11:20:00,95.1,95.24,94.92,95.0,41635.0,77.4882,77.6023,77.3415,77.4067,41635.0
2016-01-11 11:30:00,95.03,95.24,94.93,95.07,48175.0,77.4311,77.6023,77.3497,77.4637,48175.0
2016-01-11 11:40:00,95.05,95.25,94.91,95.12,21321.0,77.4474,77.6104,77.3334,77.5045,21321.0
2016-01-11 11:50:00,95.11,95.29,94.99,95.09,13191.0,77.4963,77.643,77.3985,77.48,13191.0
2016-01-11 12:00:00,95.09,95.16,95.0,95.02,17811.0,77.48,77.5371,77.4067,77.423,17811.0
2016-01-11 12:10:00,95.01,95.06,94.8,94.92,37714.0,77.4148,77.4556,77.2437,77.3415,37714.0
2016-01-11 12:20:00,94.9,94.91,94.59,94.61,32238.0,77.3252,77.3334,77.0726,77.0889,32238.0
2016-01-11 12:30:00,94.66,94.85,94.61,94.7,21096.0,77.1297,77.2845,77.0889,77.1623,21096.0
2016-01-11 12:40:00,94.67,94.9,94.61,94.84,24804.0,77.1378,77.3252,77.0889,77.2763,24804.0
2016-01-11 12:50:00,94.85,94.9,94.65,94.77,33603.0,77.2845,77.3252,77.1215,77.2193,33603.0
2016-01-11 13:00:00,94.8,94.9,94.66,94.68,23179.0,77.2437,77.3252,77.1297,77.146,23179.0
2016-01-11 13:10:00,94.65,94.73,94.39,94.58,31494.0,77.1215,77.1867,76.9097,77.0645,31494.0
2016-01-11 13:20:00,94.6,94.61,94.1,94.14,20987.0,77.0808,77.0889,76.6734,76.706,20987.0
2016-01-11 13:30:00,94.2,94.42,94.19,94.33,40642.0,76.7549,76.9341,76.7467,76.8608,40642.0
2016-01-11 13:40:00,94.36,94.48,94.25,94.27,18469.0,76.8852,76.983,76.7956,76.8119,18469.0
2016-01-11 13:50:00,94.28,94.37,94.16,94.24,20893.0,76.82,76.8934,76.7223,76.7874,20893.0
2016-01-11 14:00:00,94.22,94.68,94.13,94.66,29379.0,76.7711,77.146,76.6978,77.1297,29379.0
2016-01-11 14:10:00,94.64,94.94,94.61,94.79,28890.0,77.1134,77.3578,77.0889,77.2356,28890.0
2016-01-11 14:20:00,94.8,95.13,94.67,95.06,23447.0,77.2437,77.5126,77.1378,77.4556,23447.0
2016-01-11 14:30:00,95.06,95.11,94.79,95.06,18110.0,77.4556,77.4963,77.2356,77.4556,18110.0
2016-01-11 14:40:00,95.02,95.14,94.87,94.93,15487.0,77.423,77.5208,77.3008,77.3497,15487.0
2016-01-11 14:50:00,94.9,95.0,94.84,94.88,31156.0,77.3252,77.4067,77.2763,77.3089,31156.0
2016-01-11 15:00:00,94.9,94.95,94.55,94.67,36876.0,77.3252,77.366,77.04,77.1378,36876.0
2016-01-11 15:10:00,94.67,94.72,94.44,94.59,44319.0,77.1378,77.1786,76.9504,77.0726,44319.0
2016-01-11 15:20:00,94.57,95.22,94.53,95.11,63962.0,77.0563,77.586,77.0237,77.4963,63962.0
2016-01-11 15:30:00,95.15,95.85,95.09,95.74,76361.0,77.5289,78.0993,77.48,78.0097,76361.0
2016-01-11 15:40:00,95.71,96.04,95.65,95.78,110028.0,77.9852,78.2541,77.9363,78.0422,110028.0
2016-01-11 15:50:00,95.79,95.88,95.65,95.65,172785.0,78.0504,78.1237,77.9363,77.9363,172785.0
2016-01-12 09:30:00,96.81,96.98,95.9,95.9,34295.0,78.8815,79.02,78.14,78.14,34295.0
2016-01-12 09:40:00,95.85,96.64,95.85,96.49,15662.0,78.0993,78.743,78.0993,78.6208,15662.0
2016-01-12 09:50:00,96.53,96.6,96.09,96.31,18048.0,78.6534,78.7104,78.2948,78.4741,18048.0
2016-01-12 10:00:00,96.31,96.34,95.72,95.77,21652.0,78.4741,78.4985,77.9934,78.0341,21652.0
2016-01-12 10:10:00,95.83,95.96,95.47,95.6,10513.0,78.083,78.1889,77.7897,77.8956,10513.0
2016-01-12 10:20:00,95.59,95.67,95.31,95.47,8128.0,77.8874,77.9526,77.6593,77.7897,8128.0
2016-01-12 10:30:00,95.47,95.83,95.46,95.64,15149.0,77.7897,78.083,77.7815,77.9282,15149.0
2016-01-12 10:40:00,95.67,95.67,95.41,95.41,12271.0,77.9526,77.9526,77.7408,77.7408,12271.0
2016-01-12 10:50:00,95.43,95.7,95.32,95.66,7049.0,77.7571,77.9771,77.6674,77.9445,7049.0
2016-01-12 11:00:00,95.64,95.75,95.49,95.64,16009.0,77.9282,78.0178,77.806,77.9282,16009.0
2016-01-12 11:10:00,95.59,95.62,95.33,95.42,8647.0,77.8874,77.9119,77.6756,77.7489,8647.0
2016-01-12 11:20:00,95.47,95.48,95.19,95.27,7005.0,77.7897,77.7978,77.5615,77.6267,7005.0
2016-01-12 11:30:00,95.24,95.24,94.71,94.8,14046.0,77.6023,77.6023,77.1704,77.2437,14046.0
2016-01-12 11:40:00,94.82,95.14,94.82,95.11,101927.0,77.26,77.5208,77.26,77.4963,101927.0
2016-01-12 11:50:00,95.14,95.17,94.99,95.03,16222.0,77.5208,77.5452,77.3985,77.4311,16222.0
2016-01-12 12:00:00,95.02,95.55,95.02,95.47,10485.0,77.423,77.8548,77.423,77.7897,10485.0
2016-01-12 12:10:00,95.48,95.48,95.09,95.09,9217.0,77.7978,77.7978,77.48,77.48,9217.0
2016-01-12 12:20:00,95.12,95.2,94.96,95.13,7184.0,77.5045,77.5697,77.3741,77.5126,7184.0
2016-01-12 12:30:00,95.09,95.17,94.74,94.87,11263.0,77.48,77.5452,77.1948,77.3008,11263.0
2016-01-12 12:40:00,94.88,95.09,94.77,95.0,10693.0,77.3089,77.48,77.2193,77.4067,10693.0
2016-01-12 12:50:00,95.06,95.13,94.8,94.84,12720.0,77.4556,77.5126,77.2437,77.2763,12720.0
2016-01-12 13:00:00,94.92,95.19,94.91,95.08,7841.0,77.3415,77.5615,77.3334,77.4719,7841.0
2016-01-12 13:10:00,95.05,95.31,95.02,95.18,10363.0,77.4474,77.6593,77.423,77.5534,10363.0
2016-01-12 13:20:00,95.21,95.21,94.94,94.94,12301.0,77.5778,77.5778,77.3578,77.3578,12301.0
2016-01-12 13:30:00,94.93,95.04,94.81,94.95,14184.0,77.3497,77.4393,77.2519,77.366,14184.0
2016-01-12 13:40:00,94.87,95.38,94.86,95.34,7362.0,77.3008,77.7163,77.2926,77.6837,7362.0
2016-01-12 13:50:00,95.44,95.55,95.2,95.2,12277.0,77.7652,77.8548,77.5697,77.5697,12277.0
2016-01-12 14:00:00,95.18,95.21,94.82,94.82,9505.0,77.5534,77.5778,77.26,77.26,9505.0
2016-01-12 14:10:00,94.84,94.99,94.74,94.9,16886.0,77.2763,77.3985,77.1948,77.3252,16886.0
2016-01-12 14:20:00,94.84,95.24,94.78,95.18,15376.0,77.2763,77.6023,77.2274,77.5534,15376.0
2016-01-12 14:30:00,95.08,95.52,95.08,95.5,14747.0,77.4719,77.8304,77.4719,77.8141,14747.0
2016-01-12 14:40:00,95.51,95.51,95.22,95.33,12762.0,77.8222,77.8222,77.586,77.6756,12762.0
2016-01-12 14:50:00,95.31,95.7,95.28,95.6,13936.0,77.6593,77.9771,77.6348,77.8956,13936.0
2016-01-12 15:00:00,95.56,95.61,95.2,95.2,18456.0,77.863,77.9037,77.5697,77.5697,18456.0
2016-01-12 15:10:00,95.24,95.71,95.17,95.71,19901.0,77.6023,77.9852,77.5452,77.9852,19901.0
2016-01-12 15:20:00,95.71,96.09,95.67,95.92,17683.0,77.9852,78.2948,77.9526,78.1563,17683.0
2016-01-12 15:30:00,95.9,96.07,95.73,95.76,24514.0,78.14,78.2785,78.0015,78.026,24514.0
2016-01-12 15:40:00,95.77,96.4,95.77,96.29,33197.0,78.0341,78.5474,78.0341,78.4578,33197.0
2016-01-12 15:50:00,96.27,96.36,96.13,96.15,68400.0,78.4415,78.5148,78.3274,78.3437,68400.0
2016-01-13 09:30:00,96.34,96.39,95.19,96.35,53818.0,78.4985,78.5393,77.5615,78.5067,53818.0
2016-01-13 09:40:00,96.46,96.46,95.06,95.32,19018.0,78.5963,78.5963,77.4556,77.6674,19018.0
2016-01-13 09:50:00,95.33,95.76,95.1,95.45,23938.0,77.6756,78.026,77.4882,77.7734,23938.0
2016-01-13 10:00:00,95.5,95.79,95.34,95.79,19754.0,77.8141,78.0504,77.6837,78.0504,19754.0
2016-01-13 10:10:00,95.85,95.92,95.26,95.33,26475.0,78.0993,78.1563,77.6185,77.6756,26475.0
2016-01-13 10:20:00,95.32,95.38,94.78,94.92,57548.0,77.6674,77.7163,77.2274,77.3415,57548.0
2016-01-13 10:30:00,94.87,94.89,94.02,94.02,81034.0,77.3008,77.3171,76.6082,76.6082,81034.0
2016-01-13 10:40:00,93.96,94.58,93.92,94.52,18073.0,76.5593,77.0645,76.5267,77.0156,18073.0
2016-01-13 10:50:00,94.56,95.15,94.56,95.12,67774.0,77.0482,77.5289,77.0482,77.5045,67774.0
2016-01-13 11:00:00,95.09,95.32,94.88,94.9,28819.0,77.48,77.6674,77.3089,77.3252,28819.0
2016-01-13 11:10:00,94.91,95.24,94.85,95.2,13879.0,77.3334,77.6023,77.2845,77.5697,13879.0
2016-01-13 11:20:00,95.22,95.3,94.93,95.08,11931.0,77.586,77.6511,77.3497,77.4719,11931.0
2016-01-13 11:30:00,95.1,95.17,94.8,94.85,13687.0,77.4882,77.5452,77.2437,77.2845,13687.0
2016-01-13 11:40:00,94.82,94.9,94.25,94.25,12924.0,77.26,77.3252,76.7956,76.7956,12924.0
2016-01-13 11:50:00,94.3,94.46,94.21,94.29,30353.0,76.8363,76.9667,76.763,76.8282,30353.0
2016-01-13 12:00:00,94.24,94.42,94.24,94.4,14296.0,76.7874,76.9341,76.7874,76.9178,14296.0
2016-01-13 12:10:00,94.41,94.66,94.33,94.52,12117.0,76.926,77.1297,76.8608,77.0156,12117.0
2016-01-13 12:20:00,94.51,94.87,94.48,94.77,17799.0,77.0074,77.3008,76.983,77.2193,17799.0
2016-01-13 12:30:00,94.77,94.79,94.37,94.41,17869.0,77.2193,77.2356,76.8934,76.926,17869.0
2016-01-13 12:40:00,94.38,94.54,94.3,94.38,55763.0,76.9015,77.0319,76.8363,76.9015,55763.0
2016-01-13 12:50:00,94.36,94.37,94.19,94.35,67166.0,76.8852,76.8934,76.7467,76.8771,67166.0
2016-01-13 13:00:00,94.32,94.37,94.16,94.34,81262.0,76.8526,76.8934,76.7223,76.8689,81262.0
2016-01-13 13:10:00,94.32,94.32,94.02,94.03,72523.0,76.8526,76.8526,76.6082,76.6163,72523.0
2016-01-13 13:20:00,93.99,94.02,93.78,93.82,12947.0,76.5837,76.6082,76.4126,76.4452,12947.0
2016-01-13 13:30:00,93.79,93.95,93.78,93.78,16445.0,76.4208,76.5511,76.4126,76.4126,16445.0
2016-01-13 13:40:00,93.78,93.8,93.42,93.5,24158.0,76.4126,76.4289,76.1193,76.1845,24158.0
2016-01-13 13:50:00,93.46,93.76,93.43,93.46,24557.0,76.1519,76.3963,76.1274,76.1519,24557.0
2016-01-13 14:00:00,93.44,93.68,93.39,93.57,32888.0,76.1356,76.3312,76.0949,76.2415,32888.0
2016-01-13 14:10:00,93.53,93.83,93.45,93.83,74773.0,76.2089,76.4534,76.1437,76.4534,74773.0
2016-01-13 14:20:00,93.74,93.82,93.26,93.53,76499.0,76.38,76.4452,75.9889,76.2089,76499.0
2016-01-13 14:30:00,93.45,93.45,92.67,92.87,51198.0,76.1437,76.1437,75.5082,75.6712,51198.0
2016-01-13 14:40:00,92.86,92.86,92.25,92.57,22125.0,75.663,75.663,75.166,75.4267,22125.0
2016-01-13 14:50:00,92.59,93.18,92.59,93.16,36291.0,75.443,75.9237,75.443,75.9075,36291.0
2016-01-13 15:00:00,93.16,93.34,93.04,93.16,27426.0,75.9075,76.0541,75.8097,75.9075,27426.0
2016-01-13 15:10:00,93.14,93.24,92.82,93.14,43410.0,75.8912,75.9726,75.6304,75.8912,43410.0
2016-01-13 15:20:00,93.11,93.32,92.99,93.09,39544.0,75.8667,76.0378,75.7689,75.8504,39544.0
2016-01-13 15:30:00,93.04,93.18,92.62,92.77,47590.0,75.8097,75.9237,75.4675,75.5897,47590.0
2016-01-13 15:40:00,92.79,92.95,92.33,92.34,69320.0,75.606,75.7363,75.2312,75.2393,69320.0
2016-01-13 15:50:00,92.39,92.55,92.29,92.42,131162.0,75.28,75.4104,75.1986,75.3045,131162.0
2016-01-14 09:30:00,92.95,92.98,91.84,92.02,39891.0,75.7363,75.7608,74.8319,74.9786,39891.0
2016-01-14 09:40:00,91.86,92.39,91.8,91.84,32094.0,74.8482,75.28,74.7993,74.8319,32094.0
2016-01-14 09:50:00,91.92,92.07,91.37,91.47,48524.0,74.8971,75.0193,74.4489,74.5304,48524.0
2016-01-14 10:00:00,91.53,92.0,91.37,91.66,38938.0,74.5793,74.9623,74.4489,74.6852,38938.0
2016-01-14 10:10:00,91.61,92.5,91.47,92.45,24669.0,74.6445,75.3697,74.5304,75.3289,24669.0
2016-01-14 10:20:00,92.6,93.17,92.44,93.1,16576.0,75.4512,75.9156,75.3208,75.8586,16576.0
2016-01-14 10:30:00,93.13,93.84,93.0,93.68,34892.0,75.883,76.4615,75.7771,76.3312,34892.0
2016-01-14 10:40:00,93.71,94.18,93.62,94.18,35480.0,76.3556,76.7386,76.2823,76.7386,35480.0
2016-01-14 10:50:00,94.11,94.24,93.71,93.71,48676.0,76.6815,76.7874,76.3556,76.3556,48676.0
2016-01-14 11:00:00,93.67,93.8,93.33,93.55,45872.0,76.323,76.4289,76.046,76.2252,45872.0
2016-01-14 11:10:00,93.6,93.93,93.49,93.69,21933.0,76.266,76.5349,76.1763,76.3393,21933.0
2016-01-14 11:20:00,93.5,93.54,93.26,93.44,58238.0,76.1845,76.2171,75.9889,76.1356,58238.0
2016-01-14 11:30:00,93.48,93.54,93.26,93.39,22148.0,76.1682,76.2171,75.9889,76.0949,22148.0
2016-01-14 11:40:00,93.51,94.16,93.5,94.16,21343.0,76.1926,76.7223,76.1845,76.7223,21343.0
2016-01-14 11:50:00,94.16,94.51,94.02,94.51,30387.0,76.7223,77.0074,76.6082,77.0074,30387.0
2016-01-14 12:00:00,94.5,94.74,94.02,94.02,17788.0,76.9993,77.1948,76.6082,76.6082,17788.0
2016-01-14 12:10:00,93.95,94.4,93.86,94.4,14787.0,76.5511,76.9178,76.4778,76.9178,14787.0
2016-01-14 12:20:00,94.41,94.76,94.22,94.65,27031.0,76.926,77.2111,76.7711,77.1215,27031.0
2016-01-14 12:30:00,94.69,95.12,94.57,95.08,16951.0,77.1541,77.5045,77.0563,77.4719,16951.0
2016-01-14 12:40:00,95.07,95.2,94.89,94.97,20580.0,77.4637,77.5697,77.3171,77.3823,20580.0
2016-01-14 12:50:00,94.95,95.17,94.87,94.91,16882.0,77.366,77.5452,77.3008,77.3334,16882.0
2016-01-14 13:00:00,94.76,95.32,94.76,95.26,12625.0,77.2111,77.6674,77.2111,77.6185,12625.0
2016-01-14 13:10:00,95.32,95.4,95.11,95.3,10744.0,77.6674,77.7326,77.4963,77.6511,10744.0
2016-01-14 13:20:00,95.29,95.62,95.28,95.51,14290.0,77.643,77.9119,77.6348,77.8222,14290.0
2016-01-14 13:30:00,95.59,95.67,95.36,95.43,8249.0,77.8874,77.9526,77.7,77.7571,8249.0
2016-01-14 13:40:00,95.43,95.46,95.24,95.24,17408.0,77.7571,77.7815,77.6023,77.6023,17408.0
2016-01-14 13:50:00,95.22,95.67,95.14,95.61,15881.0,77.586,77.9526,77.5208,77.9037,15881.0
2016-01-14 14:00:00,95.63,95.72,95.41,95.52,12555.0,77.92,77.9934,77.7408,77.8304,12555.0
2016-01-14 14:10:00,95.55,95.91,95.46,95.62,21687.0,77.8548,78.1482,77.7815,77.9119,21687.0
2016-01-14 14:20:00,95.57,95.89,95.57,95.83,17731.0,77.8711,78.1319,77.8711,78.083,17731.0
2016-01-14 14:30:00,95.85,96.05,95.71,95.76,19592.0,78.0993,78.2622,77.9852,78.026,19592.0
2016-01-14 14:40:00,95.76,95.85,95.67,95.77,26253.0,78.026,78.0993,77.9526,78.0341,26253.0
2016-01-14 14:50:00,95.84,96.2,95.84,96.12,22167.0,78.0911,78.3845,78.0911,78.3193,22167.0
2016-01-14 15:00:00,96.09,96.19,95.99,96.06,28005.0,78.2948,78.3763,78.2134,78.2704,28005.0
2016-01-14 15:10:00,96.07,96.13,95.88,95.91,20698.0,78.2785,78.3274,78.1237,78.1482,20698.0
2016-01-14 15:20:00,95.9,95.97,95.74,95.74,28327.0,78.14,78.1971,78.0097,78.0097,28327.0
2016-01-14 15:30:00,95.73,95.73,95.18,95.18,49295.0,78.0015,78.0015,77.5534,77.5534,49295.0
2016-01-14 15:40:00,95.18,95.41,95.11,95.23,67420.0,77.5534,77.7408,77.4963,77.5941,67420.0
2016-01-14 15:50:00,95.24,95.37,94.99,95.09,110295.0,77.6023,77.7082,77.3985,77.48,110295.0
2016-01-15 09:30:00,93.76,93.76,91.01,92.37,88245.0,76.3963,76.3963,74.1556,75.2638,88245.0
2016-01-15 09:40:00,92.4,93.7,92.39,93.35,37044.0,75.2882,76.3474,75.28,76.0623,37044.0
2016-01-15 09:50:00,93.21,93.26,92.17,92.62,27912.0,75.9482,75.9889,75.1008,75.4675,27912.0
2016-01-15 10:00:00,92.62,93.51,92.17,93.09,80750.0,75.4675,76.1926,75.1008,75.8504,80750.0
2016-01-15 10:10:00,93.15,93.62,93.09,93.41,54171.0,75.8993,76.2823,75.8504,76.1112,54171.0
2016-01-15 10:20:00,93.38,93.83,93.14,93.53,36276.0,76.0867,76.4534,75.8912,76.2089,36276.0
2016-01-15 10:30:00,93.56,93.93,93.55,93.69,23585.0,76.2334,76.5349,76.2252,76.3393,23585.0
2016-01-15 10:40:00,93.68,93.73,93.4,93.73,26017.0,76.3312,76.3719,76.103,76.3719,26017.0
2016-01-15 10:50:00,93.67,93.67,93.08,93.2,23659.0,76.323,76.323,75.8423,75.94,23659.0
2016-01-15 11:00:00,93.2,93.33,93.06,93.16,24907.0,75.94,76.046,75.826,75.9075,24907.0
2016-01-15 11:10:00,93.13,93.5,92.97,93.25,24936.0,75.883,76.1845,75.7526,75.9808,24936.0
2016-01-15 11:20:00,93.24,93.55,93.06,93.52,33236.0,75.9726,76.2252,75.826,76.2008,33236.0
2016-01-15 11:30:00,93.44,93.66,93.12,93.16,19822.0,76.1356,76.3149,75.8749,75.9075,19822.0
2016-01-15 11:40:00,93.15,93.57,93.04,93.51,43694.0,75.8993,76.2415,75.8097,76.1926,43694.0
2016-01-15 11:50:00,93.45,93.53,93.13,93.19,27714.0,76.1437,76.2089,75.883,75.9319,27714.0
2016-01-15 12:00:00,93.24,93.28,92.97,93.02,39131.0,75.9726,76.0052,75.7526,75.7934,39131.0
2016-01-15 12:10:00,93.01,93.13,92.79,92.85,28472.0,75.7852,75.883,75.606,75.6549,28472.0
2016-01-15 12:20:00,92.82,92.87,92.49,92.61,34928.0,75.6304,75.6712,75.3615,75.4593,34928.0
2016-01-15 12:30:00,92.57,92.57,92.07,92.11,24715.0,75.4267,75.4267,75.0193,75.0519,24715.0
2016-01-15 12:40:00,92.18,92.61,92.03,92.55,22357.0,75.1089,75.4593,74.9867,75.4104,22357.0
2016-01-15 12:50:00,92.57,92.76,92.55,92.64,11013.0,75.4267,75.5815,75.4104,75.4838,11013.0
2016-01-15 13:00:00,92.63,92.67,92.13,92.15,8984.0,75.4756,75.5082,75.0682,75.0845,8984.0
2016-01-15 13:10:00,92.11,92.46,92.11,92.44,12912.0,75.0519,75.3371,75.0519,75.3208,12912.0
2016-01-15 13:20:00,92.5,92.51,92.2,92.31,8009.0,75.3697,75.3778,75.1252,75.2149,8009.0
2016-01-15 13:30:00,92.27,92.52,92.24,92.3,8053.0,75.1823,75.386,75.1578,75.2067,8053.0
2016-01-15 13:40:00,92.32,92.6,92.31,92.44,9360.0,75.223,75.4512,75.2149,75.3208,9360.0
2016-01-15 13:50:00,92.44,92.74,92.27,92.34,23012.0,75.3208,75.5652,75.1823,75.2393,23012.0
2016-01-15 14:00:00,92.39,92.56,92.26,92.51,10943.0,75.28,75.4186,75.1741,75.3778,10943.0
2016-01-15 14:10:00,92.57,92.79,92.55,92.69,11942.0,75.4267,75.606,75.4104,75.5245,11942.0
2016-01-15 14:20:00,92.73,92.78,92.44,92.44,15228.0,75.5571,75.5978,75.3208,75.3208,15228.0
2016-01-15 14:30:00,92.43,92.58,92.27,92.54,16489.0,75.3126,75.4349,75.1823,75.4023,16489.0
2016-01-15 14:40:00,92.56,92.94,92.56,92.93,15774.0,75.4186,75.7282,75.4186,75.72,15774.0
2016-01-15 14:50:00,92.94,93.46,92.77,93.39,16242.0,75.7282,76.1519,75.5897,76.0949,16242.0
2016-01-15 15:00:00,93.39,93.47,93.08,93.31,17336.0,76.0949,76.16,75.8423,76.0297,17336.0
2016-01-15 15:10:00,93.19,93.3,92.52,92.57,17380.0,75.9319,76.0215,75.386,75.4267,17380.0
2016-01-15 15:20:00,92.57,93.07,92.51,93.05,16836.0,75.4267,75.8341,75.3778,75.8178,16836.0
2016-01-15 15:30:00,93.0,93.21,92.81,92.96,32638.0,75.7771,75.9482,75.6223,75.7445,32638.0
2016-01-15 15:40:00,92.93,93.12,92.62,93.06,41290.0,75.72,75.8749,75.4675,75.826,41290.0
2016-01-15 15:50:00,93.07,93.08,92.62,92.83,96998.0,75.8341,75.8423,75.4675,75.6386,96998.0
2016-01-19 09:30:00,94.61,94.61,93.4,93.65,27886.0,77.0889,77.0889,76.103,76.3067,27886.0
2016-01-19 09:40:00,93.69,93.7,93.23,93.31,10121.0,76.3393,76.3474,75.9645,76.0297,10121.0
2016-01-19 09:50:00,93.3,93.48,93.0,93.47,8129.0,76.0215,76.1682,75.7771,76.16,8129.0
2016-01-19 10:00:00,93.46,94.04,93.32,93.67,13290.0,76.1519,76.6245,76.0378,76.323,13290.0
2016-01-19 10:10:00,93.65,93.99,93.54,93.88,16257.0,76.3067,76.5837,76.2171,76.4941,16257.0
2016-01-19 10:20:00,93.88,94.38,93.87,94.28,19149.0,76.4941,76.9015,76.486,76.82,19149.0
2016-01-19 10:30:00,94.33,94.43,93.75,93.75,11915.0,76.8608,76.9423,76.3882,76.3882,11915.0
2016-01-19 10:40:00,93.7,93.9,93.65,93.85,8283.0,76.3474,76.5104,76.3067,76.4697,8283.0
2016-01-19 10:50:00,93.86,93.9,93.27,93.29,5944.0,76.4778,76.5104,75.9971,76.0134,5944.0
2016-01-19 11:00:00,93.22,93.58,93.22,93.54,14859.0,75.9563,76.2497,75.9563,76.2171,14859.0
2016-01-19 11:10:00,93.53,93.54,93.24,93.24,6988.0,76.2089,76.2171,75.9726,75.9726,6988.0
2016-01-19 11:20:00,93.26,93.76,93.13,93.75,13386.0,75.9889,76.3963,75.883,76.3882,13386.0
2016-01-19 11:30:00,93.81,93.92,93.67,93.87,10901.0,76.4371,76.5267,76.323,76.486,10901.0
2016-01-19 11:40:00,93.87,93.87,93.41,93.41,16911.0,76.486,76.486,76.1112,76.1112,16911.0
2016-01-19 11:50:00,93.37,93.56,93.19,93.21,10980.0,76.0786,76.2334,75.9319,75.9482,10980.0
2016-01-19 12:00:00,93.29,93.3,92.87,92.87,15283.0,76.0134,76.0215,75.6712,75.6712,15283.0
2016-01-19 12:10:00,92.9,93.21,92.82,92.96,41826.0,75.6956,75.9482,75.6304,75.7445,41826.0
2016-01-19 12:20:00,92.95,93.41,92.73,93.33,53163.0,75.7363,76.1112,75.5571,76.046,53163.0
2016-01-19 12:30:00,93.29,93.55,93.16,93.39,30255.0,76.0134,76.2252,75.9075,76.0949,30255.0
2016-01-19 12:40:00,93.35,93.39,93.0,93.15,63243.0,76.0623,76.0949,75.7771,75.8993,63243.0
2016-01-19 12:50:00,93.07,93.25,93.07,93.2,6884.0,75.8341,75.9808,75.8341,75.94,6884.0
2016-01-19 13:00:00,93.19,93.29,93.0,93.28,6093.0,75.9319,76.0134,75.7771,76.0052,6093.0
2016-01-19 13:10:00,93.21,93.25,92.95,93.25,8609.0,75.9482,75.9808,75.7363,75.9808,8609.0
2016-01-19 13:20:00,93.17,93.32,92.77,92.79,12119.0,75.9156,76.0378,75.5897,75.606,12119.0
2016-01-19 13:30:00,92.8,92.97,92.74,92.92,8124.0,75.6141,75.7526,75.5652,75.7119,8124.0
2016-01-19 13:40:00,92.98,93.22,92.86,93.14,23144.0,75.7608,75.9563,75.663,75.8912,23144.0
2016-01-19 13:50:00,93.13,93.13,92.77,92.82,12423.0,75.883,75.883,75.5897,75.6304,12423.0
2016-01-19 14:00:00,92.77,92.88,92.31,92.31,9549.0,75.5897,75.6793,75.2149,75.2149,9549.0
2016-01-19 14:10:00,92.32,92.35,92.06,92.1,8152.0,75.223,75.2475,75.0112,75.0438,8152.0
2016-01-19 14:20:00,92.09,92.23,91.98,92.19,14454.0,75.0356,75.1497,74.946,75.1171,14454.0
2016-01-19 14:30:00,92.2,92.34,92.12,92.2,11588.0,75.1252,75.2393,75.0601,75.1252,11588.0
2016-01-19 14:40:00,92.21,92.24,91.69,91.78,10023.0,75.1334,75.1578,74.7097,74.783,10023.0
2016-01-19 14:50:00,91.74,92.06,91.74,92.0,22756.0,74.7504,75.0112,74.7504,74.9623,22756.0
2016-01-19 15:00:00,91.98,92.71,91.95,92.68,26735.0,74.946,75.5408,74.9215,75.5163,26735.0
2016-01-19 15:10:00,92.68,92.74,92.23,92.23,21751.0,75.5163,75.5652,75.1497,75.1497,21751.0
2016-01-19 15:20:00,92.3,92.79,92.23,92.69,27018.0,75.2067,75.606,75.1497,75.5245,27018.0
2016-01-19 15:30:00,92.71,92.97,92.43,92.45,32362.0,75.5408,75.7526,75.3126,75.3289,32362.0
2016-01-19 15:40:00,92.45,93.0,92.37,92.96,34666.0,75.3289,75.7771,75.2638,75.7445,34666.0
2016-01-19 15:50:00,92.99,93.02,92.51,92.55,90060.0,75.7689,75.7934,75.3778,75.4104,90060.0
2016-01-20 09:30:00,90.81,90.82,89.76,89.83,47399.0,73.9927,74.0008,73.1371,73.1941,47399.0
2016-01-20 09:40:00,89.76,90.53,89.46,90.23,22375.0,73.1371,73.7645,72.8927,73.5201,22375.0
2016-01-20 09:50:00,90.21,90.28,89.89,89.95,26885.0,73.5038,73.5608,73.243,73.2919,26885.0
2016-01-20 10:00:00,90.07,90.23,89.82,90.0,15392.0,73.3897,73.5201,73.186,73.3327,15392.0
2016-01-20 10:10:00,90.06,90.06,89.7,89.81,32593.0,73.3815,73.3815,73.0882,73.1778,32593.0
2016-01-20 10:20:00,89.81,89.98,89.7,89.86,15135.0,73.1778,73.3164,73.0882,73.2186,15135.0
2016-01-20 10:30:00,89.78,89.96,89.22,89.31,15703.0,73.1534,73.3001,72.6971,72.7704,15703.0
2016-01-20 10:40:00,89.36,89.68,89.22,89.63,13041.0,72.8112,73.0719,72.6971,73.0312,13041.0
2016-01-20 10:50:00,89.67,89.72,89.12,89.21,21752.0,73.0638,73.1045,72.6156,72.689,21752.0
2016-01-20 11:00:00,89.22,89.76,89.22,89.58,26909.0,72.6971,73.1371,72.6971,72.9904,26909.0
2016-01-20 11:10:00,89.54,90.22,89.54,90.0,45814.0,72.9578,73.5119,72.9578,73.3327,45814.0
2016-01-20 11:20:00,89.96,90.09,89.82,89.94,46278.0,73.3001,73.406,73.186,73.2838,46278.0
2016-01-20 11:30:00,89.98,90.21,89.89,90.04,11787.0,73.3164,73.5038,73.243,73.3653,11787.0
2016-01-20 11:40:00,89.94,90.03,89.76,89.8,20797.0,73.2838,73.3571,73.1371,73.1697,20797.0
2016-01-20 11:50:00,89.8,89.81,89.38,89.56,24580.0,73.1697,73.1778,72.8275,72.9741,24580.0
2016-01-20 12:00:00,89.62,89.69,89.15,89.3,25843.0,73.023,73.0801,72.6401,72.7623,25843.0
2016-01-20 12:10:00,89.28,89.44,89.13,89.36,24142.0,72.746,72.8764,72.6238,72.8112,24142.0
2016-01-20 12:20:00,89.39,89.42,89.0,89.2,45042.0,72.8356,72.8601,72.5179,72.6808,45042.0
2016-01-20 12:30:00,89.18,89.48,89.18,89.48,22854.0,72.6645,72.909,72.6645,72.909,22854.0
2016-01-20 12:40:00,89.47,89.57,89.21,89.28,25846.0,72.9008,72.9823,72.689,72.746,25846.0
2016-01-20 12:50:00,89.25,90.1,89.22,90.09,17011.0,72.7216,73.4141,72.6971,73.406,17011.0
2016-01-20 13:00:00,90.04,90.4,89.92,90.06,23442.0,73.3653,73.6586,73.2675,73.3815,23442.0
2016-01-20 13:10:00,90.09,90.1,89.67,89.69,8318.0,73.406,73.4141,73.0638,73.0801,8318.0
2016-01-20 13:20:00,89.69,90.16,89.6,89.99,14572.0,73.0801,73.463,73.0067,73.3245,14572.0
2016-01-20 13:30:00,89.97,90.44,89.95,90.43,15248.0,73.3082,73.6912,73.2919,73.683,15248.0
2016-01-20 13:40:00,90.42,90.95,90.38,90.83,11255.0,73.6749,74.1067,73.6423,74.009,11255.0
2016-01-20 13:50:00,90.77,91.01,90.66,90.74,15906.0,73.9601,74.1556,73.8704,73.9356,15906.0
2016-01-20 14:00:00,90.71,90.71,90.23,90.36,12229.0,73.9112,73.9112,73.5201,73.626,12229.0
2016-01-20 14:10:00,90.57,90.96,90.56,90.81,10957.0,73.7971,74.1149,73.789,73.9927,10957.0
2016-01-20 14:20:00,90.79,90.96,90.57,90.64,10102.0,73.9764,74.1149,73.7971,73.8541,10102.0
2016-01-20 14:30:00,90.66,90.73,90.33,90.65,17243.0,73.8704,73.9275,73.6015,73.8623,17243.0
2016-01-20 14:40:00,90.71,90.8,90.44,90.62,12527.0,73.9112,73.9845,73.6912,73.8378,12527.0
2016-01-20 14:50:00,90.61,91.05,90.57,90.82,21372.0,73.8297,74.1882,73.7971,74.0008,21372.0
2016-01-20 15:00:00,90.87,91.44,90.73,91.31,16840.0,74.0415,74.506,73.9275,74.4001,16840.0
2016-01-20 15:10:00,91.35,92.28,91.19,92.13,42583.0,74.4327,75.1904,74.3023,75.0682,42583.0
2016-01-20 15:20:00,92.24,92.49,92.13,92.44,43089.0,75.1578,75.3615,75.0682,75.3208,43089.0
2016-01-20 15:30:00,92.41,92.61,92.12,92.32,29712.0,75.2963,75.4593,75.0601,75.223,29712.0
2016-01-20 15:40:00,92.29,92.31,91.41,91.72,60768.0,75.1986,75.2149,74.4815,74.7341,60768.0
2016-01-20 15:50:00,91.7,91.88,91.49,91.61,120703.0,74.7178,74.8645,74.5467,74.6445,120703.0
2016-01-21 09:30:00,92.09,92.86,91.51,92.12,28032.0,75.0356,75.663,74.563,75.0601,28032.0
2016-01-21 09:40:00,92.31,92.49,91.42,91.52,75744.0,75.2149,75.3615,74.4897,74.5712,75744.0
2016-01-21 09:50:00,91.58,91.86,91.3,91.56,37712.0,74.6201,74.8482,74.3919,74.6038,37712.0
2016-01-21 10:00:00,91.62,92.13,91.51,92.08,45098.0,74.6526,75.0682,74.563,75.0275,45098.0
2016-01-21 10:10:00,92.17,92.86,92.17,92.49,9614.0,75.1008,75.663,75.1008,75.3615,9614.0
2016-01-21 10:20:00,92.5,92.62,92.06,92.37,10706.0,75.3697,75.4675,75.0112,75.2638,10706.0
2016-01-21 10:30:00,92.4,92.7,92.21,92.65,16944.0,75.2882,75.5326,75.1334,75.4919,16944.0
2016-01-21 10:40:00,92.64,93.2,92.53,92.89,12816.0,75.4838,75.94,75.3941,75.6875,12816.0
2016-01-21 10:50:00,92.88,92.96,92.4,92.4,12501.0,75.6793,75.7445,75.2882,75.2882,12501.0
2016-01-21 11:00:00,92.43,93.02,92.08,92.86,15105.0,75.3126,75.7934,75.0275,75.663,15105.0
2016-01-21 11:10:00,92.9,93.01,92.35,92.41,17598.0,75.6956,75.7852,75.2475,75.2963,17598.0
2016-01-21 11:20:00,92.42,92.49,91.98,92.1,15616.0,75.3045,75.3615,74.946,75.0438,15616.0
2016-01-21 11:30:00,92.13,92.49,92.0,92.23,34809.0,75.0682,75.3615,74.9623,75.1497,34809.0
2016-01-21 11:40:00,92.28,92.31,91.91,92.19,31719.0,75.1904,75.2149,74.8889,75.1171,31719.0
2016-01-21 11:50:00,92.36,92.95,92.3,92.79,17879.0,75.2556,75.7363,75.2067,75.606,17879.0
2016-01-21 12:00:00,92.86,93.19,92.84,93.06,16438.0,75.663,75.9319,75.6467,75.826,16438.0
2016-01-21 12:10:00,93.04,93.04,92.7,92.75,11923.0,75.8097,75.8097,75.5326,75.5734,11923.0
2016-01-21 12:20:00,92.72,92.76,92.45,92.68,13167.0,75.5489,75.5815,75.3289,75.5163,13167.0
2016-01-21 12:30:00,92.61,92.78,92.57,92.65,14647.0,75.4593,75.5978,75.4267,75.4919,14647.0
2016-01-21 12:40:00,92.7,92.77,92.36,92.41,20767.0,75.5326,75.5897,75.2556,75.2963,20767.0
2016-01-21 12:50:00,92.41,92.45,92.3,92.42,9991.0,75.2963,75.3289,75.2067,75.3045,9991.0
2016-01-21 13:00:00,92.46,92.51,92.4,92.5,14989.0,75.3371,75.3778,75.2882,75.3697,14989.0
2016-01-21 13:10:00,92.53,92.58,92.15,92.2,14579.0,75.3941,75.4349,75.0845,75.1252,14579.0
2016-01-21 13:20:00,92.16,92.18,91.76,91.85,28372.0,75.0926,75.1089,74.7667,74.8401,28372.0
2016-01-21 13:30:00,91.83,91.94,91.39,91.78,12890.0,74.8238,74.9134,74.4652,74.783,12890.0
2016-01-21 13:40:00,91.75,91.9,91.63,91.87,12785.0,74.7586,74.8808,74.6608,74.8564,12785.0
2016-01-21 13:50:00,91.86,91.86,91.46,91.52,15549.0,74.8482,74.8482,74.5223,74.5712,15549.0
2016-01-21 14:00:00,91.58,91.59,91.12,91.27,31083.0,74.6201,74.6282,74.2452,74.3675,31083.0
2016-01-21 14:10:00,91.24,91.24,90.65,90.65,24658.0,74.343,74.343,73.8623,73.8623,24658.0
2016-01-21 14:20:00,90.71,90.81,90.43,90.73,119228.0,73.9112,73.9927,73.683,73.9275,119228.0
2016-01-21 14:30:00,90.75,91.17,90.75,91.11,24162.0,73.9438,74.286,73.9438,74.2371,24162.0
2016-01-21 14:40:00,91.12,91.3,90.84,90.84,15618.0,74.2452,74.3919,74.0171,74.0171,15618.0
2016-01-21 14:50:00,90.86,91.42,90.86,91.39,17514.0,74.0334,74.4897,74.0334,74.4652,17514.0
2016-01-21 15:00:00,91.34,91.34,90.59,90.75,30062.0,74.4245,74.4245,73.8134,73.9438,30062.0
2016-01-21 15:10:00,90.73,91.01,90.68,90.88,23966.0,73.9275,74.1556,73.8867,74.0497,23966.0
2016-01-21 15:20:00,90.89,91.02,90.67,90.82,38673.0,74.0578,74.1638,73.8786,74.0008,38673.0
2016-01-21 15:30:00,90.83,91.21,90.75,91.08,91836.0,74.009,74.3186,73.9438,74.2127,91836.0
2016-01-21 15:40:00,91.05,91.1,90.69,90.72,87379.0,74.1882,74.2289,73.8949,73.9193,87379.0
2016-01-21 15:50:00,90.76,90.91,90.56,90.57,90690.0,73.9519,74.0741,73.789,73.7971,90690.0
2016-01-22 09:30:00,92.15,92.9,92.08,92.65,36315.0,75.0845,75.6956,75.0275,75.4919,36315.0
2016-01-22 09:40:00,92.61,92.93,92.36,92.66,88194.0,75.4593,75.72,75.2556,75.5,88194.0
2016-01-22 09:50:00,92.71,93.39,92.63,93.25,92498.0,75.5408,76.0949,75.4756,75.9808,92498.0
2016-01-22 10:00:00,93.32,93.5,93.1,93.29,32008.0,76.0378,76.1845,75.8586,76.0134,32008.0
2016-01-22 10:10:00,93.34,93.61,93.3,93.4,23723.0,76.0541,76.2741,76.0215,76.103,23723.0
2016-01-22 10:20:00,93.42,93.47,93.15,93.3,29556.0,76.1193,76.16,75.8993,76.0215,29556.0
2016-01-22 10:30:00,93.31,93.35,92.76,92.96,38579.0,76.0297,76.0623,75.5815,75.7445,38579.0
2016-01-22 10:40:00,92.92,93.13,92.81,92.9,14637.0,75.7119,75.883,75.6223,75.6956,14637.0
2016-01-22 10:50:00,92.87,92.92,92.67,92.79,12013.0,75.6712,75.7119,75.5082,75.606,12013.0
2016-01-22 11:00:00,92.79,93.07,92.78,92.87,28506.0,75.606,75.8341,75.5978,75.6712,28506.0
2016-01-22 11:10:00,92.85,92.98,92.69,92.98,16822.0,75.6549,75.7608,75.5245,75.7608,16822.0
2016-01-22 11:20:00,92.99,93.14,92.75,92.81,13419.0,75.7689,75.8912,75.5734,75.6223,13419.0
2016-01-22 11:30:00,92.8,92.82,92.53,92.56,11588.0,75.6141,75.6304,75.3941,75.4186,11588.0
2016-01-22 11:40:00,92.59,92.68,92.27,92.3,12244.0,75.443,75.5163,75.1823,75.2067,12244.0
2016-01-22 11:50:00,92.33,92.48,92.25,92.25,13554.0,75.2312,75.3534,75.166,75.166,13554.0
2016-01-22 12:00:00,92.27,92.65,92.27,92.56,12893.0,75.1823,75.4919,75.1823,75.4186,12893.0
2016-01-22 12:10:00,92.58,92.71,92.43,92.49,8414.0,75.4349,75.5408,75.3126,75.3615,8414.0
2016-01-22 12:20:00,92.5,92.6,92.35,92.39,13849.0,75.3697,75.4512,75.2475,75.28,13849.0
2016-01-22 12:30:00,92.43,92.72,92.29,92.71,17773.0,75.3126,75.5489,75.1986,75.5408,17773.0
2016-01-22 12:40:00,92.73,92.79,92.42,92.59,14679.0,75.5571,75.606,75.3045,75.443,14679.0
2016-01-22 12:50:00,92.56,92.72,92.52,92.65,10951.0,75.4186,75.5489,75.386,75.4919,10951.0
2016-01-22 13:00:00,92.65,92.73,92.46,92.46,14988.0,75.4919,75.5571,75.3371,75.3371,14988.0
2016-01-22 13:10:00,92.5,92.66,92.45,92.62,10065.0,75.3697,75.5,75.3289,75.4675,10065.0
2016-01-22 13:20:00,92.67,92.8,92.65,92.65,13958.0,75.5082,75.6141,75.4919,75.4919,13958.0
2016-01-22 13:30:00,92.69,92.72,92.56,92.56,13092.0,75.5245,75.5489,75.4186,75.4186,13092.0
2016-01-22 13:40:00,92.59,92.88,92.59,92.84,9175.0,75.443,75.6793,75.443,75.6467,9175.0
2016-01-22 13:50:00,92.89,93.09,92.87,93.09,11795.0,75.6875,75.8504,75.6712,75.8504,11795.0
2016-01-22 14:00:00,93.1,93.1,92.96,93.03,9749.0,75.8586,75.8586,75.7445,75.8015,9749.0
2016-01-22 14:10:00,93.08,93.42,93.08,93.34,14872.0,75.8423,76.1193,75.8423,76.0541,14872.0
2016-01-22 14:20:00,93.32,93.4,93.04,93.06,23165.0,76.0378,76.103,75.8097,75.826,23165.0
2016-01-22 14:30:00,93.02,93.13,92.81,92.84,13289.0,75.7934,75.883,75.6223,75.6467,13289.0
2016-01-22 14:40:00,92.87,92.97,92.76,92.82,17036.0,75.6712,75.7526,75.5815,75.6304,17036.0
2016-01-22 14:50:00,92.8,93.19,92.8,93.12,77768.0,75.6141,75.9319,75.6141,75.8749,77768.0
2016-01-22 15:00:00,93.09,93.15,92.66,92.68,18938.0,75.8504,75.8993,75.5,75.5163,18938.0
2016-01-22 15:10:00,92.67,93.01,92.66,92.92,33529.0,75.5082,75.7852,75.5,75.7119,33529.0
2016-01-22 15:20:00,92.91,93.11,92.89,93.04,31530.0,75.7037,75.8667,75.6875,75.8097,31530.0
2016-01-22 15:30:00,93.03,93.1,92.86,93.08,43275.0,75.8015,75.8586,75.663,75.8423,43275.0
2016-01-22 15:40:00,93.12,93.29,93.05,93.21,92018.0,75.8749,76.0134,75.8178,75.9482,92018.0
2016-01-22 15:50:00,93.23,93.27,93.09,93.23,87890.0,75.9645,75.9971,75.8504,75.9645,87890.0
2016-01-25 09:30:00,92.38,93.15,90.02,92.68,32982.0,75.2719,75.8993,73.349,75.5163,32982.0
2016-01-25 09:40:00,92.69,92.78,92.22,92.29,18755.0,75.5245,75.5978,75.1415,75.1986,18755.0
2016-01-25 09:50:00,92.29,92.58,92.22,92.36,19507.0,75.1986,75.4349,75.1415,75.2556,19507.0
2016-01-25 10:00:00,92.34,92.94,92.21,92.67,29681.0,75.2393,75.7282,75.1334,75.5082,29681.0
2016-01-25 10:10:00,92.66,92.73,92.24,92.39,17940.0,75.5,75.5571,75.1578,75.28,17940.0
2016-01-25 10:20:00,92.39,92.63,92.15,92.15,18524.0,75.28,75.4756,75.0845,75.0845,18524.0
2016-01-25 10:30:00,92.16,92.27,91.79,91.94,31605.0,75.0926,75.1823,74.7912,74.9134,31605.0
2016-01-25 10:40:00,91.98,91.98,91.67,91.72,65974.0,74.946,74.946,74.6934,74.7341,65974.0
2016-01-25 10:50:00,91.71,91.97,91.65,91.83,17317.0,74.726,74.9378,74.6771,74.8238,17317.0
2016-01-25 11:00:00,91.81,91.83,91.65,91.75,39723.0,74.8075,74.8238,74.6771,74.7586,39723.0
2016-01-25 11:10:00,91.76,91.84,91.5,91.64,33171.0,74.7667,74.8319,74.5549,74.6689,33171.0
2016-01-25 11:20:00,91.64,92.01,91.6,91.95,14496.0,74.6689,74.9704,74.6364,74.9215,14496.0
2016-01-25 11:30:00,91.9,91.94,91.76,91.79,12319.0,74.8808,74.9134,74.7667,74.7912,12319.0
2016-01-25 11:40:00,91.81,91.81,91.45,91.53,12599.0,74.8075,74.8075,74.5141,74.5793,12599.0
2016-01-25 11:50:00,91.6,91.76,91.6,91.72,14069.0,74.6364,74.7667,74.6364,74.7341,14069.0
2016-01-25 12:00:00,91.7,91.77,91.61,91.72,10803.0,74.7178,74.7749,74.6445,74.7341,10803.0
2016-01-25 12:10:00,91.63,91.82,91.58,91.82,10974.0,74.6608,74.8156,74.6201,74.8156,10974.0
2016-01-25 12:20:00,91.82,92.01,91.81,91.96,16024.0,74.8156,74.9704,74.8075,74.9297,16024.0
2016-01-25 12:30:00,91.95,91.98,91.87,91.97,11891.0,74.9215,74.946,74.8564,74.9378,11891.0
2016-01-25 12:40:00,91.99,92.11,91.93,92.01,28042.0,74.9541,75.0519,74.9052,74.9704,28042.0
2016-01-25 12:50:00,92.01,92.18,91.87,92.15,40674.0,74.9704,75.1089,74.8564,75.0845,40674.0
2016-01-25 13:00:00,92.11,92.33,92.02,92.19,25032.0,75.0519,75.2312,74.9786,75.1171,25032.0
2016-01-25 13:10:00,92.24,92.24,92.01,92.12,19573.0,75.1578,75.1578,74.9704,75.0601,19573.0
2016-01-25 13:20:00,92.13,92.19,91.87,91.91,43515.0,75.0682,75.1171,74.8564,74.8889,43515.0
2016-01-25 13:30:00,91.91,92.01,91.83,91.88,9800.0,74.8889,74.9704,74.8238,74.8645,9800.0
2016-01-25 13:40:00,91.87,91.97,91.75,91.79,14088.0,74.8564,74.9378,74.7586,74.7912,14088.0
2016-01-25 13:50:00,91.77,91.82,91.66,91.71,23598.0,74.7749,74.8156,74.6852,74.726,23598.0
2016-01-25 14:00:00,91.66,91.92,91.59,91.92,27708.0,74.6852,74.8971,74.6282,74.8971,27708.0
2016-01-25 14:10:00,91.91,91.91,91.69,91.72,28274.0,74.8889,74.8889,74.7097,74.7341,28274.0
2016-01-25 14:20:00,91.72,91.78,91.52,91.77,36827.0,74.7341,74.783,74.5712,74.7749,36827.0
2016-01-25 14:30:00,91.77,91.9,91.45,91.5,45228.0,74.7749,74.8808,74.5141,74.5549,45228.0
2016-01-25 14:40:00,91.52,91.52,91.3,91.33,19270.0,74.5712,74.5712,74.3919,74.4164,19270.0
2016-01-25 14:50:00,91.32,91.4,91.12,91.15,28150.0,74.4082,74.4734,74.2452,74.2697,28150.0
2016-01-25 15:00:00,91.12,91.27,90.91,90.91,34702.0,74.2452,74.3675,74.0741,74.0741,34702.0
2016-01-25 15:10:00,90.89,91.0,90.59,90.6,33710.0,74.0578,74.1475,73.8134,73.8215,33710.0
2016-01-25 15:20:00,90.6,90.79,90.53,90.65,49488.0,73.8215,73.9764,73.7645,73.8623,49488.0
2016-01-25 15:30:00,90.69,90.8,90.37,90.45,37478.0,73.8949,73.9845,73.6341,73.6993,37478.0
2016-01-25 15:40:00,90.42,90.53,90.34,90.46,54047.0,73.6749,73.7645,73.6097,73.7075,54047.0
2016-01-25 15:50:00,90.47,90.49,90.23,90.34,144475.0,73.7156,73.7319,73.5201,73.6097,144475.0
2016-01-26 09:30:00,91.0,91.85,90.45,91.67,78786.0,74.1475,74.8401,73.6993,74.6934,78786.0
2016-01-26 09:40:00,91.71,92.25,91.53,91.59,60185.0,74.726,75.166,74.5793,74.6282,60185.0
2016-01-26 09:50:00,91.59,92.01,91.58,91.73,50531.0,74.6282,74.9704,74.6201,74.7423,50531.0
2016-01-26 10:00:00,91.79,91.95,91.66,91.76,33671.0,74.7912,74.9215,74.6852,74.7667,33671.0
2016-01-26 10:10:00,91.8,92.36,91.8,92.29,142516.0,74.7993,75.2556,74.7993,75.1986,142516.0
2016-01-26 10:20:00,92.32,92.5,92.23,92.44,17890.0,75.223,75.3697,75.1497,75.3208,17890.0
2016-01-26 10:30:00,92.47,92.88,92.47,92.87,96099.0,75.3452,75.6793,75.3452,75.6712,96099.0
2016-01-26 10:40:00,92.86,92.95,92.77,92.77,25924.0,75.663,75.7363,75.5897,75.5897,25924.0
2016-01-26 10:50:00,92.79,92.81,92.46,92.5,15077.0,75.606,75.6223,75.3371,75.3697,15077.0
2016-01-26 11:00:00,92.47,92.68,92.36,92.55,87584.0,75.3452,75.5163,75.2556,75.4104,87584.0
2016-01-26 11:10:00,92.52,92.74,92.41,92.53,37033.0,75.386,75.5652,75.2963,75.3941,37033.0
2016-01-26 11:20:00,92.55,92.63,92.4,92.56,69664.0,75.4104,75.4756,75.2882,75.4186,69664.0
2016-01-26 11:30:00,92.6,92.6,92.28,92.45,19675.0,75.4512,75.4512,75.1904,75.3289,19675.0
2016-01-26 11:40:00,92.44,92.5,92.37,92.39,15150.0,75.3208,75.3697,75.2638,75.28,15150.0
2016-01-26 11:50:00,92.41,92.59,92.39,92.4,20072.0,75.2963,75.443,75.28,75.2882,20072.0
2016-01-26 12:00:00,92.42,92.59,92.42,92.5,13599.0,75.3045,75.443,75.3045,75.3697,13599.0
2016-01-26 12:10:00,92.49,92.86,92.47,92.77,39805.0,75.3615,75.663,75.3452,75.5897,39805.0
2016-01-26 12:20:00,92.81,92.84,92.69,92.78,21644.0,75.6223,75.6467,75.5245,75.5978,21644.0
2016-01-26 12:30:00,92.75,92.81,92.62,92.62,61001.0,75.5734,75.6223,75.4675,75.4675,61001.0
2016-01-26 12:40:00,92.62,92.65,92.49,92.53,16255.0,75.4675,75.4919,75.3615,75.3941,16255.0
2016-01-26 12:50:00,92.54,92.64,92.45,92.52,12842.0,75.4023,75.4838,75.3289,75.386,12842.0
2016-01-26 13:00:00,92.51,92.64,92.4,92.55,13989.0,75.3778,75.4838,75.2882,75.4104,13989.0
2016-01-26 13:10:00,92.54,92.7,92.51,92.59,21682.0,75.4023,75.5326,75.3778,75.443,21682.0
2016-01-26 13:20:00,92.57,92.71,92.57,92.67,23745.0,75.4267,75.5408,75.4267,75.5082,23745.0
2016-01-26 13:30:00,92.59,92.62,92.5,92.56,18106.0,75.443,75.4675,75.3697,75.4186,18106.0
2016-01-26 13:40:00,92.58,92.74,92.56,92.7,16232.0,75.4349,75.5652,75.4186,75.5326,16232.0
2016-01-26 13:50:00,92.7,92.71,92.48,92.5,17936.0,75.5326,75.5408,75.3534,75.3697,17936.0
2016-01-26 14:00:00,92.53,92.72,92.47,92.65,30263.0,75.3941,75.5489,75.3452,75.4919,30263.0
2016-01-26 14:10:00,92.66,92.71,92.56,92.68,32618.0,75.5,75.5408,75.4186,75.5163,32618.0
2016-01-26 14:20:00,92.68,92.72,92.44,92.47,57528.0,75.5163,75.5489,75.3208,75.3452,57528.0
2016-01-26 14:30:00,92.49,92.61,92.39,92.59,28209.0,75.3615,75.4593,75.28,75.443,28209.0
2016-01-26 14:40:00,92.57,92.62,92.47,92.48,26662.0,75.4267,75.4675,75.3452,75.3534,26662.0
2016-01-26 14:50:00,92.49,92.59,92.44,92.45,29814.0,75.3615,75.443,75.3208,75.3289,29814.0
2016-01-26 15:00:00,92.45,92.52,92.33,92.4,66462.0,75.3289,75.386,75.2312,75.2882,66462.0
2016-01-26 15:10:00,92.38,92.53,92.29,92.29,39975.0,75.2719,75.3941,75.1986,75.1986,39975.0
2016-01-26 15:20:00,92.28,92.38,92.22,92.34,31470.0,75.1904,75.2719,75.1415,75.2393,31470.0
2016-01-26 15:30:00,92.33,92.36,92.07,92.25,54353.0,75.2312,75.2556,75.0193,75.166,54353.0
2016-01-26 15:40:00,92.26,92.56,92.24,92.38,92816.0,75.1741,75.4186,75.1578,75.2719,92816.0
2016-01-26 15:50:00,92.35,92.38,92.1,92.36,134933.0,75.2475,75.2719,75.0438,75.2556,134933.0
2016-01-27 09:30:00,91.84,92.22,91.55,92.0,26134.0,74.8319,75.1415,74.5956,74.9623,26134.0
2016-01-27 09:40:00,92.04,92.71,91.93,92.54,38778.0,74.9949,75.5408,74.9052,75.4023,38778.0
2016-01-27 09:50:00,92.56,93.09,92.49,93.09,43162.0,75.4186,75.8504,75.3615,75.8504,43162.0
2016-01-27 10:00:00,93.13,93.26,92.45,92.53,19308.0,75.883,75.9889,75.3289,75.3941,19308.0
2016-01-27 10:10:00,92.52,92.56,91.98,92.27,15113.0,75.386,75.4186,74.946,75.1823,15113.0
2016-01-27 10:20:00,92.27,92.4,92.04,92.1,17290.0,75.1823,75.2882,74.9949,75.0438,17290.0
2016-01-27 10:30:00,92.11,92.82,92.07,92.74,42853.0,75.0519,75.6304,75.0193,75.5652,42853.0
2016-01-27 10:40:00,92.66,93.06,92.62,92.64,38967.0,75.5,75.826,75.4675,75.4838,38967.0
2016-01-27 10:50:00,92.7,92.81,92.53,92.68,47917.0,75.5326,75.6223,75.3941,75.5163,47917.0
2016-01-27 11:00:00,92.71,93.05,92.61,92.98,19615.0,75.5408,75.8178,75.4593,75.7608,19615.0
2016-01-27 11:10:00,92.98,93.16,92.96,93.15,43303.0,75.7608,75.9075,75.7445,75.8993,43303.0
2016-01-27 11:20:00,93.16,93.28,93.02,93.24,35468.0,75.9075,76.0052,75.7934,75.9726,35468.0
2016-01-27 11:30:00,93.26,93.85,93.15,93.83,48554.0,75.9889,76.4697,75.8993,76.4534,48554.0
2016-01-27 11:40:00,93.81,94.22,93.71,94.06,55710.0,76.4371,76.7711,76.3556,76.6408,55710.0
2016-01-27 11:50:00,94.1,94.31,93.87,94.23,37214.0,76.6734,76.8445,76.486,76.7793,37214.0
2016-01-27 12:00:00,94.25,94.48,94.21,94.33,70907.0,76.7956,76.983,76.763,76.8608,70907.0
2016-01-27 12:10:00,94.33,94.72,94.3,94.65,18777.0,76.8608,77.1786,76.8363,77.1215,18777.0
2016-01-27 12:20:00,94.67,94.67,94.21,94.27,23055.0,77.1378,77.1378,76.763,76.8119,23055.0
2016-01-27 12:30:00,94.25,94.44,94.09,94.28,24243.0,76.7956,76.9504,76.6652,76.82,24243.0
2016-01-27 12:40:00,94.25,94.41,94.1,94.4,17467.0,76.7956,76.926,76.6734,76.9178,17467.0
2016-01-27 12:50:00,94.36,94.39,94.14,94.14,52230.0,76.8852,76.9097,76.706,76.706,52230.0
2016-01-27 13:00:00,94.14,94.31,94.04,94.19,35763.0,76.706,76.8445,76.6245,76.7467,35763.0
2016-01-27 13:10:00,94.23,94.32,93.94,93.98,64076.0,76.7793,76.8526,76.543,76.5756,64076.0
2016-01-27 13:20:00,94.04,94.04,93.81,93.82,32351.0,76.6245,76.6245,76.4371,76.4452,32351.0
2016-01-27 13:30:00,93.73,94.12,93.73,94.12,28877.0,76.3719,76.6897,76.3719,76.6897,28877.0
2016-01-27 13:40:00,94.08,94.3,93.97,94.17,20560.0,76.6571,76.8363,76.5674,76.7304,20560.0
2016-01-27 13:50:00,94.17,94.47,93.82,94.44,42431.0,76.7304,76.9748,76.4452,76.9504,42431.0
2016-01-27 14:00:00,94.34,94.7,93.11,93.12,43238.0,76.8689,77.1623,75.8667,75.8749,43238.0
2016-01-27 14:10:00,93.05,93.33,92.81,93.33,34527.0,75.8178,76.046,75.6223,76.046,34527.0
2016-01-27 14:20:00,93.35,93.56,93.19,93.33,34495.0,76.0623,76.2334,75.9319,76.046,34495.0
2016-01-27 14:30:00,93.28,93.48,92.87,92.87,21107.0,76.0052,76.1682,75.6712,75.6712,21107.0
2016-01-27 14:40:00,92.78,92.78,92.34,92.52,62836.0,75.5978,75.5978,75.2393,75.386,62836.0
2016-01-27 14:50:00,92.49,92.54,91.73,91.75,52417.0,75.3615,75.4023,74.7423,74.7586,52417.0
2016-01-27 15:00:00,91.76,91.93,91.13,91.89,88303.0,74.7667,74.9052,74.2534,74.8726,88303.0
2016-01-27 15:10:00,91.89,91.9,90.9,90.97,48268.0,74.8726,74.8808,74.066,74.123,48268.0
2016-01-27 15:20:00,90.99,91.44,90.73,91.22,107657.0,74.1393,74.506,73.9275,74.3267,107657.0
2016-01-27 15:30:00,91.24,91.41,90.9,91.02,109957.0,74.343,74.4815,74.066,74.1638,109957.0
2016-01-27 15:40:00,91.04,91.57,90.84,91.28,114874.0,74.1801,74.6119,74.0171,74.3756,114874.0
2016-01-27 15:50:00,91.27,91.31,90.89,91.11,229570.0,74.3675,74.4001,74.0578,74.2371,229570.0
2016-01-28 09:30:00,90.8,92.93,89.91,90.25,97561.0,73.9845,75.72,73.2593,73.5364,97561.0
2016-01-28 09:40:00,90.38,90.47,86.51,86.76,169885.0,73.6423,73.7156,70.489,70.6927,169885.0
2016-01-28 09:50:00,86.7,87.04,84.19,84.64,398964.0,70.6438,70.9208,68.5986,68.9653,398964.0
2016-01-28 10:00:00,84.89,86.06,84.58,85.92,175327.0,69.169,70.1223,68.9164,70.0082,175327.0
2016-01-28 10:10:00,85.87,86.31,84.51,84.81,90706.0,69.9675,70.326,68.8594,69.1038,90706.0
2016-01-28 10:20:00,84.73,84.8,82.8,82.84,177057.0,69.0386,69.0957,67.466,67.4986,177057.0
2016-01-28 10:30:00,82.84,82.88,81.4,82.56,252491.0,67.4986,67.5312,66.3253,67.2705,252491.0
2016-01-28 10:40:00,82.61,82.91,81.77,82.78,286733.0,67.3112,67.5557,66.6268,67.4498,286733.0
2016-01-28 10:50:00,82.73,84.38,82.72,84.32,242915.0,67.409,68.7534,67.4009,68.7046,242915.0
2016-01-28 11:00:00,84.32,85.22,84.15,84.55,227686.0,68.7046,69.4379,68.566,68.892,227686.0
2016-01-28 11:10:00,84.61,86.12,84.32,86.06,150888.0,68.9408,70.1712,68.7046,70.1223,150888.0
2016-01-28 11:20:00,85.99,86.95,85.94,86.7,177268.0,70.0653,70.8475,70.0245,70.6438,177268.0
2016-01-28 11:30:00,86.59,87.13,86.46,87.04,116901.0,70.5542,70.9942,70.4482,70.9208,116901.0
2016-01-28 11:40:00,86.99,87.29,86.84,87.14,223406.0,70.8801,71.1245,70.7579,71.0023,223406.0
2016-01-28 11:50:00,87.14,87.2,86.9,87.05,85347.0,71.0023,71.0512,70.8068,70.929,85347.0
2016-01-28 12:00:00,87.05,87.93,86.99,87.85,97591.0,70.929,71.646,70.8801,71.5808,97591.0
2016-01-28 12:10:00,87.85,88.27,87.7,87.82,56168.0,71.5808,71.923,71.4586,71.5564,56168.0
2016-01-28 12:20:00,87.83,88.43,87.81,88.27,80117.0,71.5645,72.0534,71.5482,71.923,80117.0
2016-01-28 12:30:00,88.26,88.26,87.95,87.98,37977.0,71.9149,71.9149,71.6623,71.6867,37977.0
2016-01-28 12:40:00,87.98,88.05,87.52,87.57,75442.0,71.6867,71.7438,71.3119,71.3527,75442.0
2016-01-28 12:50:00,87.59,87.93,87.26,87.93,55289.0,71.369,71.646,71.1001,71.646,55289.0
2016-01-28 13:00:00,87.97,88.0,87.42,87.56,31785.0,71.6786,71.703,71.2305,71.3445,31785.0
2016-01-28 13:10:00,87.7,87.71,87.08,87.08,25215.0,71.4586,71.4668,70.9534,70.9534,25215.0
2016-01-28 13:20:00,87.09,87.55,86.97,87.55,53700.0,70.9616,71.3364,70.8638,71.3364,53700.0
2016-01-28 13:30:00,87.58,87.73,87.25,87.25,27846.0,71.3608,71.483,71.0919,71.0919,27846.0
2016-01-28 13:40:00,87.27,87.41,87.2,87.34,38576.0,71.1082,71.2223,71.0512,71.1653,38576.0
2016-01-28 13:50:00,87.29,87.39,86.82,86.82,58497.0,71.1245,71.206,70.7416,70.7416,58497.0
2016-01-28 14:00:00,86.85,87.23,86.73,86.99,50189.0,70.766,71.0756,70.6682,70.8801,50189.0
2016-01-28 14:10:00,87.02,87.08,86.91,86.91,68553.0,70.9045,70.9534,70.8149,70.8149,68553.0
2016-01-28 14:20:00,86.93,87.33,86.8,87.32,49626.0,70.8312,71.1571,70.7253,71.149,49626.0
2016-01-28 14:30:00,87.4,87.6,87.12,87.18,37137.0,71.2142,71.3771,70.986,71.0349,37137.0
2016-01-28 14:40:00,87.18,87.27,86.98,87.13,51820.0,71.0349,71.1082,70.8719,70.9942,51820.0
2016-01-28 14:50:00,87.13,87.55,87.05,87.44,62169.0,70.9942,71.3364,70.929,71.2468,62169.0
2016-01-28 15:00:00,87.47,87.5,87.03,87.22,60232.0,71.2712,71.2956,70.9127,71.0675,60232.0
2016-01-28 15:10:00,87.26,87.5,87.26,87.32,36014.0,71.1001,71.2956,71.1001,71.149,36014.0
2016-01-28 15:20:00,87.35,87.43,87.0,87.02,95149.0,71.1734,71.2386,70.8882,70.9045,95149.0
2016-01-28 15:30:00,87.03,87.08,86.87,86.87,106607.0,70.9127,70.9534,70.7823,70.7823,106607.0
2016-01-28 15:40:00,86.88,87.03,86.66,86.91,177379.0,70.7905,70.9127,70.6112,70.8149,177379.0
2016-01-28 15:50:00,86.9,87.14,86.9,86.93,167510.0,70.8068,71.0023,70.8068,70.8312,167510.0
2016-01-29 09:30:00,87.43,88.69,87.19,88.6,56136.0,71.2386,72.2653,71.0431,72.1919,56136.0
2016-01-29 09:40:00,88.63,88.93,88.36,88.67,64020.0,72.2164,72.4608,71.9964,72.249,64020.0
2016-01-29 09:50:00,88.75,89.0,88.47,88.97,45866.0,72.3142,72.5179,72.086,72.4934,45866.0
2016-01-29 10:00:00,88.98,89.4,88.74,88.93,51192.0,72.5016,72.8438,72.306,72.4608,51192.0
2016-01-29 10:10:00,88.95,89.19,88.73,88.89,58905.0,72.4771,72.6727,72.2979,72.4282,58905.0
2016-01-29 10:20:00,88.89,88.96,88.57,88.59,42233.0,72.4282,72.4853,72.1675,72.1838,42233.0
2016-01-29 10:30:00,88.61,88.61,88.03,88.31,59538.0,72.2001,72.2001,71.7275,71.9556,59538.0
2016-01-29 10:40:00,88.36,88.87,88.33,88.84,24747.0,71.9964,72.4119,71.9719,72.3875,24747.0
2016-01-29 10:50:00,88.81,88.98,88.7,88.75,22875.0,72.363,72.5016,72.2734,72.3142,22875.0
2016-01-29 11:00:00,88.76,89.34,88.76,89.31,29749.0,72.3223,72.7949,72.3223,72.7704,29749.0
2016-01-29 11:10:00,89.33,89.35,88.81,88.81,23768.0,72.7867,72.803,72.363,72.363,23768.0
2016-01-29 11:20:00,88.86,89.33,88.82,89.25,25337.0,72.4038,72.7867,72.3712,72.7216,25337.0
2016-01-29 11:30:00,89.25,89.43,88.87,88.87,22065.0,72.7216,72.8682,72.4119,72.4119,22065.0
2016-01-29 11:40:00,88.86,88.96,88.7,88.88,21743.0,72.4038,72.4853,72.2734,72.4201,21743.0
2016-01-29 11:50:00,88.84,89.3,88.81,89.17,16465.0,72.3875,72.7623,72.363,72.6564,16465.0
2016-01-29 12:00:00,89.2,89.26,88.94,89.13,20106.0,72.6808,72.7297,72.469,72.6238,20106.0
2016-01-29 12:10:00,89.13,89.41,89.1,89.28,22209.0,72.6238,72.8519,72.5993,72.746,22209.0
2016-01-29 12:20:00,89.28,89.29,89.12,89.15,16694.0,72.746,72.7541,72.6156,72.6401,16694.0
2016-01-29 12:30:00,89.16,89.22,88.9,88.97,19286.0,72.6482,72.6971,72.4364,72.4934,19286.0
2016-01-29 12:40:00,88.98,89.0,88.81,88.86,89611.0,72.5016,72.5179,72.363,72.4038,89611.0
2016-01-29 12:50:00,88.87,89.11,88.87,89.03,22397.0,72.4119,72.6075,72.4119,72.5423,22397.0
2016-01-29 13:00:00,89.07,89.12,88.84,88.89,19322.0,72.5749,72.6156,72.3875,72.4282,19322.0
2016-01-29 13:10:00,88.87,89.18,88.86,89.18,32457.0,72.4119,72.6645,72.4038,72.6645,32457.0
2016-01-29 13:20:00,89.16,89.32,89.15,89.28,17242.0,72.6482,72.7786,72.6401,72.746,17242.0
2016-01-29 13:30:00,89.31,89.33,89.27,89.28,40628.0,72.7704,72.7867,72.7379,72.746,40628.0
2016-01-29 13:40:00,89.27,89.61,89.27,89.6,23501.0,72.7379,73.0149,72.7379,73.0067,23501.0
2016-01-29 13:50:00,89.59,89.59,89.36,89.41,15264.0,72.9986,72.9986,72.8112,72.8519,15264.0
2016-01-29 14:00:00,89.41,89.55,89.32,89.47,28031.0,72.8519,72.966,72.7786,72.9008,28031.0
2016-01-29 14:10:00,89.5,89.74,89.39,89.7,24345.0,72.9253,73.1208,72.8356,73.0882,24345.0
2016-01-29 14:20:00,89.69,89.97,89.68,89.97,32881.0,73.0801,73.3082,73.0719,73.3082,32881.0
2016-01-29 14:30:00,89.96,90.0,89.82,89.99,22227.0,73.3001,73.3327,73.186,73.3245,22227.0
2016-01-29 14:40:00,90.0,90.15,89.97,90.06,36227.0,73.3327,73.4549,73.3082,73.3815,36227.0
2016-01-29 14:50:00,90.07,90.14,89.63,89.71,33091.0,73.3897,73.4467,73.0312,73.0964,33091.0
2016-01-29 15:00:00,89.71,90.15,89.68,90.13,82592.0,73.0964,73.4549,73.0719,73.4386,82592.0
2016-01-29 15:10:00,90.13,90.3,90.08,90.29,40729.0,73.4386,73.5771,73.3978,73.569,40729.0
2016-01-29 15:20:00,90.29,90.42,90.25,90.34,44728.0,73.569,73.6749,73.5364,73.6097,44728.0
2016-01-29 15:30:00,90.35,90.5,90.18,90.35,54838.0,73.6178,73.7401,73.4793,73.6178,54838.0
2016-01-29 15:40:00,90.36,90.5,90.29,90.48,92163.0,73.626,73.7401,73.569,73.7238,92163.0
2016-01-29 15:50:00,90.47,90.68,90.34,90.65,207025.0,73.7156,73.8867,73.6097,73.8623,207025.0
2016-02-01 09:30:00,89.44,90.29,88.49,89.34,71795.0,72.8764,73.569,72.1023,72.7949,71795.0
2016-02-01 09:40:00,89.49,89.73,89.31,89.4,28217.0,72.9171,73.1127,72.7704,72.8438,28217.0
2016-02-01 09:50:00,89.37,89.63,89.37,89.41,20947.0,72.8193,73.0312,72.8193,72.8519,20947.0
2016-02-01 10:00:00,89.43,89.43,89.03,89.1,88376.0,72.8682,72.8682,72.5423,72.5993,88376.0
2016-02-01 10:10:00,89.06,89.62,88.99,89.45,29650.0,72.5667,73.023,72.5097,72.8845,29650.0
2016-02-01 10:20:00,89.49,89.72,89.12,89.19,70905.0,72.9171,73.1045,72.6156,72.6727,70905.0
2016-02-01 10:30:00,89.31,89.64,89.22,89.57,18165.0,72.7704,73.0393,72.6971,72.9823,18165.0
2016-02-01 10:40:00,89.53,89.8,89.31,89.34,30522.0,72.9497,73.1697,72.7704,72.7949,30522.0
2016-02-01 10:50:00,89.31,89.42,89.12,89.37,12283.0,72.7704,72.8601,72.6156,72.8193,12283.0
2016-02-01 11:00:00,89.3,89.39,89.17,89.29,26150.0,72.7623,72.8356,72.6564,72.7541,26150.0
2016-02-01 11:10:00,89.28,89.4,89.19,89.28,30577.0,72.746,72.8438,72.6727,72.746,30577.0
2016-02-01 11:20:00,89.28,89.28,88.68,89.23,45939.0,72.746,72.746,72.2571,72.7053,45939.0
2016-02-01 11:30:00,89.24,89.42,89.15,89.31,18620.0,72.7134,72.8601,72.6401,72.7704,18620.0
2016-02-01 11:40:00,89.26,89.32,89.14,89.15,29895.0,72.7297,72.7786,72.6319,72.6401,29895.0
2016-02-01 11:50:00,89.2,89.21,88.99,89.09,18101.0,72.6808,72.689,72.5097,72.5912,18101.0
2016-02-01 12:00:00,89.07,89.14,88.61,88.72,23826.0,72.5749,72.6319,72.2001,72.2897,23826.0
2016-02-01 12:10:00,88.68,88.78,88.55,88.68,14117.0,72.2571,72.3386,72.1512,72.2571,14117.0
2016-02-01 12:20:00,88.71,88.71,88.34,88.4,20225.0,72.2816,72.2816,71.9801,72.029,20225.0
2016-02-01 12:30:00,88.4,88.45,88.15,88.18,29657.0,72.029,72.0697,71.8253,71.8497,29657.0
2016-02-01 12:40:00,88.2,88.21,88.01,88.03,25556.0,71.866,71.8742,71.7112,71.7275,25556.0
2016-02-01 12:50:00,88.04,88.04,87.87,87.9,15734.0,71.7356,71.7356,71.5971,71.6216,15734.0
2016-02-01 13:00:00,87.92,88.04,87.78,87.83,19491.0,71.6379,71.7356,71.5238,71.5645,19491.0
2016-02-01 13:10:00,87.83,87.96,87.73,87.79,15240.0,71.5645,71.6705,71.483,71.5319,15240.0
2016-02-01 13:20:00,87.82,88.0,87.82,87.86,15859.0,71.5564,71.703,71.5564,71.589,15859.0
2016-02-01 13:30:00,87.86,87.88,87.65,87.66,14224.0,71.589,71.6053,71.4179,71.426,14224.0
2016-02-01 13:40:00,87.66,87.79,87.5,87.74,36795.0,71.426,71.5319,71.2956,71.4912,36795.0
2016-02-01 13:50:00,87.7,87.74,87.5,87.63,24101.0,71.4586,71.4912,71.2956,71.4016,24101.0
2016-02-01 14:00:00,87.66,87.8,87.57,87.79,34110.0,71.426,71.5401,71.3527,71.5319,34110.0
2016-02-01 14:10:00,87.74,87.82,87.58,87.68,30724.0,71.4912,71.5564,71.3608,71.4423,30724.0
2016-02-01 14:20:00,87.63,87.78,87.62,87.77,20666.0,71.4016,71.5238,71.3934,71.5156,20666.0
2016-02-01 14:30:00,87.74,87.98,87.7,87.98,32089.0,71.4912,71.6867,71.4586,71.6867,32089.0
2016-02-01 14:40:00,88.0,88.23,87.93,88.21,20788.0,71.703,71.8905,71.646,71.8742,20788.0
2016-02-01 14:50:00,88.23,88.3,88.08,88.3,26922.0,71.8905,71.9475,71.7682,71.9475,26922.0
2016-02-01 15:00:00,88.26,88.33,88.19,88.21,31724.0,71.9149,71.9719,71.8579,71.8742,31724.0
2016-02-01 15:10:00,88.21,88.36,88.03,88.31,43085.0,71.8742,71.9964,71.7275,71.9556,43085.0
2016-02-01 15:20:00,88.3,88.49,88.27,88.48,43640.0,71.9475,72.1023,71.923,72.0942,43640.0
2016-02-01 15:30:00,88.49,88.58,88.24,88.24,50821.0,72.1023,72.1756,71.8986,71.8986,50821.0
2016-02-01 15:40:00,88.26,88.53,88.22,88.22,54586.0,71.9149,72.1349,71.8823,71.8823,54586.0
2016-02-01 15:50:00,88.23,88.25,87.75,87.76,256361.0,71.8905,71.9067,71.4993,71.5075,256361.0
2016-02-02 09:30:00,86.2,86.37,85.52,85.81,61738.0,70.2364,70.3749,69.6823,69.9186,61738.0
2016-02-02 09:40:00,85.81,85.9,85.18,85.18,28329.0,69.9186,69.992,69.4053,69.4053,28329.0
2016-02-02 09:50:00,85.06,85.41,84.87,84.87,30152.0,69.3075,69.5927,69.1527,69.1527,30152.0
2016-02-02 10:00:00,84.91,85.34,84.76,85.08,48736.0,69.1853,69.5357,69.0631,69.3238,48736.0
2016-02-02 10:10:00,85.12,85.2,84.75,84.83,35748.0,69.3564,69.4216,69.0549,69.1201,35748.0
2016-02-02 10:20:00,84.79,85.03,84.48,85.03,44008.0,69.0875,69.2831,68.8349,69.2831,44008.0
2016-02-02 10:30:00,85.0,85.14,84.74,85.06,30186.0,69.2586,69.3727,69.0468,69.3075,30186.0
2016-02-02 10:40:00,85.04,85.04,84.84,84.89,37109.0,69.2912,69.2912,69.1283,69.169,37109.0
2016-02-02 10:50:00,84.89,84.96,84.65,84.65,43518.0,69.169,69.226,68.9734,68.9734,43518.0
2016-02-02 11:00:00,84.67,84.77,84.47,84.54,43550.0,68.9897,69.0712,68.8268,68.8838,43550.0
2016-02-02 11:10:00,84.54,85.16,84.49,85.0,44629.0,68.8838,69.389,68.8431,69.2586,44629.0
2016-02-02 11:20:00,84.99,85.32,84.99,85.26,38183.0,69.2505,69.5194,69.2505,69.4705,38183.0
2016-02-02 11:30:00,85.26,85.58,85.25,85.42,24007.0,69.4705,69.7312,69.4623,69.6008,24007.0
2016-02-02 11:40:00,85.42,85.42,84.97,85.0,26681.0,69.6008,69.6008,69.2342,69.2586,26681.0
2016-02-02 11:50:00,84.96,85.09,84.91,85.02,34491.0,69.226,69.332,69.1853,69.2749,34491.0
2016-02-02 12:00:00,84.98,85.01,84.5,84.52,47433.0,69.2423,69.2668,68.8512,68.8675,47433.0
2016-02-02 12:10:00,84.5,84.52,84.28,84.47,41928.0,68.8512,68.8675,68.672,68.8268,41928.0
2016-02-02 12:20:00,84.47,84.5,84.31,84.41,35291.0,68.8268,68.8512,68.6964,68.7779,35291.0
2016-02-02 12:30:00,84.41,84.48,84.32,84.44,23860.0,68.7779,68.8349,68.7046,68.8023,23860.0
2016-02-02 12:40:00,84.41,84.51,84.4,84.44,23558.0,68.7779,68.8594,68.7697,68.8023,23558.0
2016-02-02 12:50:00,84.48,84.48,84.17,84.39,23620.0,68.8349,68.8349,68.5823,68.7616,23620.0
2016-02-02 13:00:00,84.4,84.43,84.27,84.27,22016.0,68.7697,68.7942,68.6638,68.6638,22016.0
2016-02-02 13:10:00,84.26,84.28,84.17,84.27,33762.0,68.6557,68.672,68.5823,68.6638,33762.0
2016-02-02 13:20:00,84.22,84.35,84.09,84.28,35462.0,68.6231,68.729,68.5171,68.672,35462.0
2016-02-02 13:30:00,84.27,84.27,84.06,84.13,59664.0,68.6638,68.6638,68.4927,68.5497,59664.0
2016-02-02 13:40:00,84.13,84.19,83.98,83.99,53402.0,68.5497,68.5986,68.4275,68.4357,53402.0
2016-02-02 13:50:00,84.01,84.05,83.73,83.8,55067.0,68.452,68.4846,68.2238,68.2809,55067.0
2016-02-02 14:00:00,83.81,83.92,83.63,83.65,26002.0,68.289,68.3786,68.1423,68.1586,26002.0
2016-02-02 14:10:00,83.62,83.86,83.57,83.77,33089.0,68.1342,68.3297,68.0934,68.2564,33089.0
2016-02-02 14:20:00,83.78,83.78,83.2,83.26,39889.0,68.2646,68.2646,67.792,67.8409,39889.0
2016-02-02 14:30:00,83.25,83.49,83.16,83.42,62691.0,67.8327,68.0283,67.7594,67.9712,62691.0
2016-02-02 14:40:00,83.4,83.7,83.4,83.48,41194.0,67.9549,68.1994,67.9549,68.0201,41194.0
2016-02-02 14:50:00,83.51,83.64,83.08,83.1,50993.0,68.0446,68.1505,67.6942,67.7105,50993.0
2016-02-02 15:00:00,83.09,83.17,82.92,82.94,85925.0,67.7023,67.7675,67.5638,67.5801,85925.0
2016-02-02 15:10:00,82.94,83.4,82.92,83.09,59790.0,67.5801,67.9549,67.5638,67.7023,59790.0
2016-02-02 15:20:00,83.13,83.19,82.93,83.02,86940.0,67.7349,67.7838,67.572,67.6453,86940.0
2016-02-02 15:30:00,83.0,83.75,83.0,83.64,79395.0,67.629,68.2401,67.629,68.1505,79395.0
2016-02-02 15:40:00,83.66,84.0,83.62,83.98,104756.0,68.1668,68.4438,68.1342,68.4275,104756.0
2016-02-02 15:50:00,83.99,84.04,83.81,83.91,264419.0,68.4357,68.4764,68.289,68.3705,264419.0
2016-02-03 09:30:00,84.89,85.0,84.1,84.45,63516.0,69.169,69.2586,68.5253,68.8105,63516.0
2016-02-03 09:40:00,84.39,84.52,83.91,84.1,71846.0,68.7616,68.8675,68.3705,68.5253,71846.0
2016-02-03 09:50:00,84.13,84.26,83.93,83.99,70046.0,68.5497,68.6557,68.3868,68.4357,70046.0
2016-02-03 10:00:00,83.94,84.0,82.77,82.77,65382.0,68.3949,68.4438,67.4416,67.4416,65382.0
2016-02-03 10:10:00,82.84,82.95,82.33,82.83,34322.0,67.4986,67.5883,67.0831,67.4905,34322.0
2016-02-03 10:20:00,82.8,82.97,82.58,82.8,59563.0,67.466,67.6046,67.2868,67.466,59563.0
2016-02-03 10:30:00,82.74,82.75,81.19,81.58,133706.0,67.4172,67.4253,66.1542,66.472,133706.0
2016-02-03 10:40:00,81.65,82.56,81.64,82.41,67207.0,66.529,67.2705,66.5209,67.1483,67207.0
2016-02-03 10:50:00,82.49,82.98,82.31,82.98,80371.0,67.2135,67.6127,67.0668,67.6127,80371.0
2016-02-03 11:00:00,82.93,83.0,82.47,82.54,156474.0,67.572,67.629,67.1972,67.2542,156474.0
2016-02-03 11:10:00,82.49,83.19,82.47,83.11,39428.0,67.2135,67.7838,67.1972,67.7186,39428.0
2016-02-03 11:20:00,83.06,83.42,82.91,83.17,84253.0,67.6779,67.9712,67.5557,67.7675,84253.0
2016-02-03 11:30:00,83.17,83.29,82.82,83.27,53850.0,67.7675,67.8653,67.4823,67.849,53850.0
2016-02-03 11:40:00,83.23,83.85,83.2,83.58,50583.0,67.8164,68.3216,67.792,68.1016,50583.0
2016-02-03 11:50:00,83.54,83.58,82.94,82.96,52384.0,68.069,68.1016,67.5801,67.5964,52384.0
2016-02-03 12:00:00,83.04,83.64,82.99,83.51,49577.0,67.6616,68.1505,67.6209,68.0446,49577.0
2016-02-03 12:10:00,83.48,83.51,83.21,83.32,34924.0,68.0201,68.0446,67.8001,67.8897,34924.0
2016-02-03 12:20:00,83.33,83.57,83.24,83.47,40898.0,67.8979,68.0934,67.8246,68.012,40898.0
2016-02-03 12:30:00,83.48,83.51,83.08,83.24,43730.0,68.0201,68.0446,67.6942,67.8246,43730.0
2016-02-03 12:40:00,83.24,83.53,83.12,83.53,46253.0,67.8246,68.0609,67.7268,68.0609,46253.0
2016-02-03 12:50:00,83.52,83.69,83.28,83.6,43020.0,68.0527,68.1912,67.8572,68.1179,43020.0
2016-02-03 13:00:00,83.68,83.83,83.57,83.71,34283.0,68.1831,68.3053,68.0934,68.2075,34283.0
2016-02-03 13:10:00,83.69,83.94,83.62,83.62,38210.0,68.1912,68.3949,68.1342,68.1342,38210.0
2016-02-03 13:20:00,83.62,83.67,83.41,83.59,22819.0,68.1342,68.1749,67.9631,68.1097,22819.0
2016-02-03 13:30:00,83.59,83.6,83.12,83.12,48412.0,68.1097,68.1179,67.7268,67.7268,48412.0
2016-02-03 13:40:00,83.12,83.72,83.11,83.61,30666.0,67.7268,68.2157,67.7186,68.126,30666.0
2016-02-03 13:50:00,83.59,83.73,83.47,83.58,36520.0,68.1097,68.2238,68.012,68.1016,36520.0
2016-02-03 14:00:00,83.63,83.9,83.57,83.76,59860.0,68.1423,68.3623,68.0934,68.2483,59860.0
2016-02-03 14:10:00,83.75,83.87,83.7,83.77,42350.0,68.2401,68.3379,68.1994,68.2564,42350.0
2016-02-03 14:20:00,83.79,84.51,83.76,84.44,95754.0,68.2727,68.8594,68.2483,68.8023,95754.0
2016-02-03 14:30:00,84.41,84.56,84.22,84.27,46601.0,68.7779,68.9001,68.6231,68.6638,46601.0
2016-02-03 14:40:00,84.31,84.79,84.24,84.69,52954.0,68.6964,69.0875,68.6394,69.006,52954.0
2016-02-03 14:50:00,84.68,85.1,84.42,85.0,40712.0,68.9979,69.3401,68.786,69.2586,40712.0
2016-02-03 15:00:00,85.05,85.3,84.77,85.22,47837.0,69.2994,69.5031,69.0712,69.4379,47837.0
2016-02-03 15:10:00,85.24,85.51,84.95,85.09,38868.0,69.4542,69.6742,69.2179,69.332,38868.0
2016-02-03 15:20:00,85.11,85.28,84.85,84.85,57921.0,69.3483,69.4868,69.1364,69.1364,57921.0
2016-02-03 15:30:00,84.83,85.04,84.62,84.74,57974.0,69.1201,69.2912,68.949,69.0468,57974.0
2016-02-03 15:40:00,84.7,85.18,84.65,84.82,84320.0,69.0142,69.4053,68.9734,69.112,84320.0
2016-02-03 15:50:00,84.8,84.95,84.65,84.86,124554.0,69.0957,69.2179,68.9734,69.1446,124554.0
2016-02-04 09:30:00,84.81,85.26,84.24,84.88,50381.0,69.1038,69.4705,68.6394,69.1608,50381.0
2016-02-04 09:40:00,84.91,85.43,84.64,85.37,26613.0,69.1853,69.609,68.9653,69.5601,26613.0
2016-02-04 09:50:00,85.38,85.54,84.99,85.19,55316.0,69.5683,69.6986,69.2505,69.4134,55316.0
2016-02-04 10:00:00,85.25,85.41,84.7,85.3,46464.0,69.4623,69.5927,69.0142,69.5031,46464.0
2016-02-04 10:10:00,85.32,85.78,85.04,85.68,98323.0,69.5194,69.8942,69.2912,69.8127,98323.0
2016-02-04 10:20:00,85.6,85.66,85.39,85.48,37591.0,69.7475,69.7964,69.5764,69.6497,37591.0
2016-02-04 10:30:00,85.45,85.85,85.28,85.65,53887.0,69.6253,69.9512,69.4868,69.7882,53887.0
2016-02-04 10:40:00,85.58,85.76,85.47,85.7,53138.0,69.7312,69.8779,69.6416,69.829,53138.0
2016-02-04 10:50:00,85.66,86.19,85.61,86.1,37627.0,69.7964,70.2282,69.7557,70.1549,37627.0
2016-02-04 11:00:00,86.17,86.21,85.47,85.47,22330.0,70.2119,70.2445,69.6416,69.6416,22330.0
2016-02-04 11:10:00,85.51,85.71,85.04,85.08,28083.0,69.6742,69.8371,69.2912,69.3238,28083.0
2016-02-04 11:20:00,85.01,85.56,84.99,85.41,23085.0,69.2668,69.7149,69.2505,69.5927,23085.0
2016-02-04 11:30:00,85.36,85.36,85.04,85.07,38901.0,69.552,69.552,69.2912,69.3157,38901.0
2016-02-04 11:40:00,85.15,85.25,84.54,84.9,49578.0,69.3808,69.4623,68.8838,69.1771,49578.0
2016-02-04 11:50:00,84.95,85.29,84.89,85.08,38194.0,69.2179,69.4949,69.169,69.3238,38194.0
2016-02-04 12:00:00,85.16,85.9,85.16,85.81,21226.0,69.389,69.992,69.389,69.9186,21226.0
2016-02-04 12:10:00,85.86,86.03,85.68,85.89,17725.0,69.9594,70.0979,69.8127,69.9838,17725.0
2016-02-04 12:20:00,85.9,85.98,85.55,85.7,17875.0,69.992,70.0571,69.7068,69.829,17875.0
2016-02-04 12:30:00,85.73,85.93,85.58,85.88,21236.0,69.8534,70.0164,69.7312,69.9757,21236.0
2016-02-04 12:40:00,85.94,86.05,85.6,85.83,24577.0,70.0245,70.1142,69.7475,69.9349,24577.0
2016-02-04 12:50:00,85.82,86.01,85.73,85.95,32711.0,69.9268,70.0816,69.8534,70.0327,32711.0
2016-02-04 13:00:00,85.86,86.04,85.8,85.97,29054.0,69.9594,70.106,69.9105,70.049,29054.0
2016-02-04 13:10:00,85.93,86.02,85.69,85.69,7080.0,70.0164,70.0897,69.8208,69.8208,7080.0
2016-02-04 13:20:00,85.62,85.7,85.39,85.49,10361.0,69.7638,69.829,69.5764,69.6579,10361.0
2016-02-04 13:30:00,85.52,85.61,85.34,85.45,23780.0,69.6823,69.7557,69.5357,69.6253,23780.0
2016-02-04 13:40:00,85.41,85.44,84.95,85.0,29757.0,69.5927,69.6171,69.2179,69.2586,29757.0
2016-02-04 13:50:00,84.97,85.15,84.88,85.01,15814.0,69.2342,69.3808,69.1608,69.2668,15814.0
2016-02-04 14:00:00,85.06,85.07,84.79,84.87,13111.0,69.3075,69.3157,69.0875,69.1527,13111.0
2016-02-04 14:10:00,84.87,85.12,84.78,85.03,17266.0,69.1527,69.3564,69.0794,69.2831,17266.0
2016-02-04 14:20:00,85.02,85.13,84.86,84.86,34111.0,69.2749,69.3645,69.1446,69.1446,34111.0
2016-02-04 14:30:00,84.86,85.1,84.69,84.79,59216.0,69.1446,69.3401,69.006,69.0875,59216.0
2016-02-04 14:40:00,84.78,85.02,84.72,84.87,58275.0,69.0794,69.2749,69.0305,69.1527,58275.0
2016-02-04 14:50:00,84.82,85.22,84.75,85.2,85743.0,69.112,69.4379,69.0549,69.4216,85743.0
2016-02-04 15:00:00,85.2,85.2,84.99,85.05,64422.0,69.4216,69.4216,69.2505,69.2994,64422.0
2016-02-04 15:10:00,85.09,85.36,85.0,85.07,53014.0,69.332,69.552,69.2586,69.3157,53014.0
2016-02-04 15:20:00,85.05,85.29,84.99,85.0,84581.0,69.2994,69.4949,69.2505,69.2586,84581.0
2016-02-04 15:30:00,85.01,85.2,84.92,85.08,100375.0,69.2668,69.4216,69.1934,69.3238,100375.0
2016-02-04 15:40:00,85.08,85.33,85.04,85.22,108815.0,69.3238,69.5275,69.2912,69.4379,108815.0
2016-02-04 15:50:00,85.27,85.5,85.2,85.46,83002.0,69.4786,69.666,69.4216,69.6334,83002.0
2016-02-05 09:30:00,85.29,85.87,84.68,85.76,46606.0,69.4949,69.9675,68.9979,69.8779,46606.0
2016-02-05 09:40:00,85.74,85.74,84.06,84.11,28486.0,69.8616,69.8616,68.4927,68.5334,28486.0
2016-02-05 09:50:00,84.16,84.96,84.08,84.8,32621.0,68.5742,69.226,68.509,69.0957,32621.0
2016-02-05 10:00:00,84.76,85.98,84.76,85.68,68719.0,69.0631,70.0571,69.0631,69.8127,68719.0
2016-02-05 10:10:00,85.67,85.96,85.45,85.51,31030.0,69.8045,70.0408,69.6253,69.6742,31030.0
2016-02-05 10:20:00,85.54,85.81,84.68,84.69,19278.0,69.6986,69.9186,68.9979,69.006,19278.0
2016-02-05 10:30:00,84.7,84.84,84.37,84.62,20596.0,69.0142,69.1283,68.7453,68.949,20596.0
2016-02-05 10:40:00,84.64,84.93,84.38,84.45,14376.0,68.9653,69.2016,68.7534,68.8105,14376.0
2016-02-05 10:50:00,84.49,84.49,83.86,83.91,15866.0,68.8431,68.8431,68.3297,68.3705,15866.0
2016-02-05 11:00:00,83.9,84.06,83.79,83.91,31010.0,68.3623,68.4927,68.2727,68.3705,31010.0
2016-02-05 11:10:00,83.8,83.99,83.54,83.63,70781.0,68.2809,68.4357,68.069,68.1423,70781.0
2016-02-05 11:20:00,83.6,83.7,83.24,83.4,36558.0,68.1179,68.1994,67.8246,67.9549,36558.0
2016-02-05 11:30:00,83.38,83.5,83.13,83.33,62791.0,67.9386,68.0364,67.7349,67.8979,62791.0
2016-02-05 11:40:00,83.28,83.39,83.1,83.33,29826.0,67.8572,67.9468,67.7105,67.8979,29826.0
2016-02-05 11:50:00,83.34,83.48,83.18,83.36,21463.0,67.906,68.0201,67.7757,67.9223,21463.0
2016-02-05 12:00:00,83.36,83.46,82.95,83.09,46897.0,67.9223,68.0038,67.5883,67.7023,46897.0
2016-02-05 12:10:00,83.1,83.25,82.94,83.23,26672.0,67.7105,67.8327,67.5801,67.8164,26672.0
2016-02-05 12:20:00,83.23,84.0,83.23,83.87,56118.0,67.8164,68.4438,67.8164,68.3379,56118.0
2016-02-05 12:30:00,83.85,83.89,83.63,83.71,45168.0,68.3216,68.3542,68.1423,68.2075,45168.0
2016-02-05 12:40:00,83.7,83.75,83.61,83.61,35052.0,68.1994,68.2401,68.126,68.126,35052.0
2016-02-05 12:50:00,83.61,83.69,83.21,83.39,53730.0,68.126,68.1912,67.8001,67.9468,53730.0
2016-02-05 13:00:00,83.43,83.52,83.25,83.5,64852.0,67.9794,68.0527,67.8327,68.0364,64852.0
2016-02-05 13:10:00,83.49,83.52,83.36,83.45,34642.0,68.0283,68.0527,67.9223,67.9957,34642.0
2016-02-05 13:20:00,83.49,83.72,83.29,83.7,39233.0,68.0283,68.2157,67.8653,68.1994,39233.0
2016-02-05 13:30:00,83.69,83.69,83.31,83.32,29418.0,68.1912,68.1912,67.8816,67.8897,29418.0
2016-02-05 13:40:00,83.31,83.36,82.97,83.03,38760.0,67.8816,67.9223,67.6046,67.6535,38760.0
2016-02-05 13:50:00,83.05,83.16,82.91,83.15,42421.0,67.6697,67.7594,67.5557,67.7512,42421.0
2016-02-05 14:00:00,83.17,83.21,83.04,83.2,23393.0,67.7675,67.8001,67.6616,67.792,23393.0
2016-02-05 14:10:00,83.2,83.2,82.95,83.03,35048.0,67.792,67.792,67.5883,67.6535,35048.0
2016-02-05 14:20:00,83.04,83.14,82.88,82.92,51541.0,67.6616,67.7431,67.5312,67.5638,51541.0
2016-02-05 14:30:00,82.92,82.97,82.81,82.92,23253.0,67.5638,67.6046,67.4742,67.5638,23253.0
2016-02-05 14:40:00,82.96,83.11,82.76,83.1,23932.0,67.5964,67.7186,67.4335,67.7105,23932.0
2016-02-05 14:50:00,83.1,83.1,82.7,82.8,16579.0,67.7105,67.7105,67.3846,67.466,16579.0
2016-02-05 15:00:00,82.76,82.79,82.58,82.65,32888.0,67.4335,67.4579,67.2868,67.3438,32888.0
2016-02-05 15:10:00,82.67,82.88,82.5,82.85,23458.0,67.3601,67.5312,67.2216,67.5068,23458.0
2016-02-05 15:20:00,82.89,82.89,82.63,82.69,26224.0,67.5394,67.5394,67.3275,67.3764,26224.0
2016-02-05 15:30:00,82.68,82.8,82.57,82.57,31619.0,67.3683,67.466,67.2786,67.2786,31619.0
2016-02-05 15:40:00,82.56,82.81,82.49,82.68,50061.0,67.2705,67.4742,67.2135,67.3683,50061.0
2016-02-05 15:50:00,82.68,82.81,82.53,82.81,105331.0,67.3683,67.4742,67.246,67.4742,105331.0
2016-02-08 09:30:00,81.33,82.11,79.77,79.77,66704.0,66.2683,66.9038,64.9972,64.9972,66704.0
2016-02-08 09:40:00,79.76,80.83,79.66,80.3,60279.0,64.989,65.8609,64.9076,65.429,60279.0
2016-02-08 09:50:00,80.28,80.29,79.61,80.0,45473.0,65.4127,65.4209,64.8668,65.1846,45473.0
2016-02-08 10:00:00,79.99,80.53,79.68,79.69,47369.0,65.1764,65.6164,64.9238,64.932,47369.0
2016-02-08 10:10:00,79.69,79.85,79.4,79.55,44523.0,64.932,65.0624,64.6957,64.8179,44523.0
2016-02-08 10:20:00,79.48,79.89,79.4,79.65,34565.0,64.7609,65.095,64.6957,64.8994,34565.0
2016-02-08 10:30:00,79.6,80.1,79.57,79.79,42621.0,64.8587,65.2661,64.8342,65.0135,42621.0
2016-02-08 10:40:00,79.78,79.89,79.34,79.89,48944.0,65.0053,65.095,64.6468,65.095,48944.0
2016-02-08 10:50:00,79.87,80.23,79.74,80.04,98565.0,65.0787,65.372,64.9727,65.2172,98565.0
2016-02-08 11:00:00,80.08,80.16,79.83,79.93,62127.0,65.2498,65.315,65.0461,65.1276,62127.0
2016-02-08 11:10:00,79.93,80.28,79.89,80.2,53311.0,65.1276,65.4127,65.095,65.3475,53311.0
2016-02-08 11:20:00,80.2,80.36,80.1,80.2,68743.0,65.3475,65.4779,65.2661,65.3475,68743.0
2016-02-08 11:30:00,80.19,80.2,80.0,80.1,36321.0,65.3394,65.3475,65.1846,65.2661,36321.0
2016-02-08 11:40:00,80.1,80.24,79.8,79.92,40196.0,65.2661,65.3801,65.0216,65.1194,40196.0
2016-02-08 11:50:00,79.92,80.32,79.82,80.28,37690.0,65.1194,65.4453,65.0379,65.4127,37690.0
2016-02-08 12:00:00,80.27,80.44,80.13,80.35,57172.0,65.4046,65.5431,65.2905,65.4698,57172.0
2016-02-08 12:10:00,80.38,80.52,80.2,80.32,41650.0,65.4942,65.6083,65.3475,65.4453,41650.0
2016-02-08 12:20:00,80.32,80.53,80.21,80.49,45718.0,65.4453,65.6164,65.3557,65.5838,45718.0
2016-02-08 12:30:00,80.55,80.73,80.35,80.35,40801.0,65.6327,65.7794,65.4698,65.4698,40801.0
2016-02-08 12:40:00,80.43,80.64,80.41,80.47,52330.0,65.535,65.7061,65.5187,65.5675,52330.0
2016-02-08 12:50:00,80.43,80.66,80.36,80.51,21551.0,65.535,65.7224,65.4779,65.6001,21551.0
2016-02-08 13:00:00,80.48,80.58,80.38,80.44,33195.0,65.5757,65.6572,65.4942,65.5431,33195.0
2016-02-08 13:10:00,80.46,80.66,80.36,80.44,30805.0,65.5594,65.7224,65.4779,65.5431,30805.0
2016-02-08 13:20:00,80.5,80.54,80.11,80.21,21159.0,65.592,65.6246,65.2742,65.3557,21159.0
2016-02-08 13:30:00,80.2,80.35,80.02,80.06,21730.0,65.3475,65.4698,65.2009,65.2335,21730.0
2016-02-08 13:40:00,80.04,80.06,79.47,79.49,30427.0,65.2172,65.2335,64.7527,64.769,30427.0
2016-02-08 13:50:00,79.55,79.61,79.31,79.34,27687.0,64.8179,64.8668,64.6224,64.6468,27687.0
2016-02-08 14:00:00,79.38,79.7,79.37,79.58,29637.0,64.6794,64.9401,64.6713,64.8424,29637.0
2016-02-08 14:10:00,79.55,79.68,79.45,79.58,29521.0,64.8179,64.9238,64.7364,64.8424,29521.0
2016-02-08 14:20:00,79.59,79.92,79.58,79.74,22975.0,64.8505,65.1194,64.8424,64.9727,22975.0
2016-02-08 14:30:00,79.73,79.75,79.48,79.6,23878.0,64.9646,64.9809,64.7609,64.8587,23878.0
2016-02-08 14:40:00,79.56,80.09,79.52,79.92,32387.0,64.8261,65.2579,64.7935,65.1194,32387.0
2016-02-08 14:50:00,79.92,80.02,79.82,79.92,24797.0,65.1194,65.2009,65.0379,65.1194,24797.0
2016-02-08 15:00:00,79.91,80.06,79.84,79.9,38613.0,65.1113,65.2335,65.0542,65.1031,38613.0
2016-02-08 15:10:00,79.88,80.46,79.88,80.33,51094.0,65.0868,65.5594,65.0868,65.4535,51094.0
2016-02-08 15:20:00,80.31,80.49,80.23,80.41,52536.0,65.4372,65.5838,65.372,65.5187,52536.0
2016-02-08 15:30:00,80.41,80.74,80.41,80.63,67495.0,65.5187,65.7875,65.5187,65.6979,67495.0
2016-02-08 15:40:00,80.63,81.3,80.63,80.96,114799.0,65.6979,66.2438,65.6979,65.9668,114799.0
2016-02-08 15:50:00,80.97,81.01,80.67,80.77,151265.0,65.975,66.0075,65.7305,65.812,151265.0
2016-02-09 09:30:00,79.26,80.04,78.98,79.72,65865.0,64.5816,65.2172,64.3535,64.9564,65865.0
2016-02-09 09:40:00,79.66,80.32,79.32,80.23,102785.0,64.9076,65.4453,64.6305,65.372,102785.0
2016-02-09 09:50:00,80.23,80.49,79.9,80.03,60097.0,65.372,65.5838,65.1031,65.209,60097.0
2016-02-09 10:00:00,80.02,80.39,79.61,80.16,49960.0,65.2009,65.5024,64.8668,65.315,49960.0
2016-02-09 10:10:00,80.11,80.12,79.55,79.67,28228.0,65.2742,65.2824,64.8179,64.9157,28228.0
2016-02-09 10:20:00,79.67,80.02,79.58,79.96,14372.0,64.9157,65.2009,64.8424,65.152,14372.0
2016-02-09 10:30:00,79.9,79.98,79.37,79.51,34867.0,65.1031,65.1683,64.6713,64.7853,34867.0
2016-02-09 10:40:00,79.51,79.53,78.96,79.26,33665.0,64.7853,64.8016,64.3372,64.5816,33665.0
2016-02-09 10:50:00,79.23,79.29,78.96,79.12,16343.0,64.5572,64.6061,64.3372,64.4676,16343.0
2016-02-09 11:00:00,79.12,79.48,79.06,79.46,37571.0,64.4676,64.7609,64.4187,64.7446,37571.0
2016-02-09 11:10:00,79.52,79.86,79.46,79.7,19865.0,64.7935,65.0705,64.7446,64.9401,19865.0
2016-02-09 11:20:00,79.74,80.03,79.63,79.8,31687.0,64.9727,65.209,64.8831,65.0216,31687.0
2016-02-09 11:30:00,79.84,79.93,79.16,79.22,21032.0,65.0542,65.1276,64.5001,64.549,21032.0
2016-02-09 11:40:00,79.22,79.72,79.22,79.5,23663.0,64.549,64.9564,64.549,64.7772,23663.0
2016-02-09 11:50:00,79.48,79.57,79.07,79.07,21301.0,64.7609,64.8342,64.4268,64.4268,21301.0
2016-02-09 12:00:00,79.07,79.41,79.03,79.37,25223.0,64.4268,64.7039,64.3942,64.6713,25223.0
2016-02-09 12:10:00,79.35,79.35,78.96,78.96,20749.0,64.655,64.655,64.3372,64.3372,20749.0
2016-02-09 12:20:00,78.96,79.47,78.92,79.32,18797.0,64.3372,64.7527,64.3046,64.6305,18797.0
2016-02-09 12:30:00,79.32,79.58,79.28,79.36,24478.0,64.6305,64.8424,64.5979,64.6631,24478.0
2016-02-09 12:40:00,79.42,79.49,79.09,79.1,18574.0,64.712,64.769,64.4431,64.4513,18574.0
2016-02-09 12:50:00,79.15,79.38,79.1,79.29,19016.0,64.492,64.6794,64.4513,64.6061,19016.0
2016-02-09 13:00:00,79.31,79.47,79.22,79.22,28524.0,64.6224,64.7527,64.549,64.549,28524.0
2016-02-09 13:10:00,79.23,79.25,78.8,78.95,20292.0,64.5572,64.5735,64.2068,64.329,20292.0
2016-02-09 13:20:00,78.93,79.21,78.83,79.02,17038.0,64.3127,64.5409,64.2313,64.3861,17038.0
2016-02-09 13:30:00,79.07,79.39,78.99,78.99,31342.0,64.4268,64.6876,64.3616,64.3616,31342.0
2016-02-09 13:40:00,78.99,79.34,78.97,79.12,23606.0,64.3616,64.6468,64.3453,64.4676,23606.0
2016-02-09 13:50:00,79.12,79.29,78.97,79.05,28403.0,64.4676,64.6061,64.3453,64.4105,28403.0
2016-02-09 14:00:00,79.06,79.5,78.99,79.45,46178.0,64.4187,64.7772,64.3616,64.7364,46178.0
2016-02-09 14:10:00,79.45,79.5,79.25,79.33,53530.0,64.7364,64.7772,64.5735,64.6387,53530.0
2016-02-09 14:20:00,79.32,79.45,78.94,79.0,21146.0,64.6305,64.7364,64.3209,64.3698,21146.0
2016-02-09 14:30:00,79.05,79.48,79.0,79.36,29284.0,64.4105,64.7609,64.3698,64.6631,29284.0
2016-02-09 14:40:00,79.44,79.65,79.28,79.32,47613.0,64.7283,64.8994,64.5979,64.6305,47613.0
2016-02-09 14:50:00,79.35,79.6,79.29,79.43,35844.0,64.655,64.8587,64.6061,64.7201,35844.0
2016-02-09 15:00:00,79.48,80.0,79.43,79.75,37839.0,64.7609,65.1846,64.7201,64.9809,37839.0
2016-02-09 15:10:00,79.74,79.77,79.26,79.26,53774.0,64.9727,64.9972,64.5816,64.5816,53774.0
2016-02-09 15:20:00,79.32,79.36,79.06,79.17,33422.0,64.6305,64.6631,64.4187,64.5083,33422.0
2016-02-09 15:30:00,79.16,79.63,79.16,79.44,45886.0,64.5001,64.8831,64.5001,64.7283,45886.0
2016-02-09 15:40:00,79.51,79.51,78.96,79.08,70829.0,64.7853,64.7853,64.3372,64.435,70829.0
2016-02-09 15:50:00,79.07,79.33,79.06,79.2,140881.0,64.4268,64.6387,64.4187,64.5327,140881.0
2016-02-10 09:30:00,79.98,80.84,79.66,79.89,39642.0,65.712,66.4185,65.4491,65.638,39642.0
2016-02-10 09:40:00,79.91,80.23,79.6,80.23,41234.0,65.6545,65.9174,65.3998,65.9174,41234.0
2016-02-10 09:50:00,80.16,80.66,79.91,80.64,43406.0,65.8599,66.2707,65.6545,66.2542,43406.0
2016-02-10 10:00:00,80.68,80.86,80.23,80.39,16432.0,66.2871,66.435,65.9174,66.0488,16432.0
2016-02-10 10:10:00,80.42,80.9,80.42,80.78,15195.0,66.0735,66.4678,66.0735,66.3693,15195.0
2016-02-10 10:20:00,80.79,81.09,80.62,80.82,11661.0,66.3775,66.624,66.2378,66.4021,11661.0
2016-02-10 10:30:00,80.9,81.47,80.82,80.82,79948.0,66.4678,66.9362,66.4021,66.4021,79948.0
2016-02-10 10:40:00,80.84,80.96,80.33,80.4,22094.0,66.4185,66.5171,65.9995,66.057,22094.0
2016-02-10 10:50:00,80.42,80.46,79.94,80.05,18895.0,66.0735,66.1063,65.6791,65.7695,18895.0
2016-02-10 11:00:00,80.13,80.13,79.62,79.7,13255.0,65.8352,65.8352,65.4162,65.4819,13255.0
2016-02-10 11:10:00,79.78,79.88,79.52,79.77,29140.0,65.5476,65.6298,65.334,65.5394,29140.0
2016-02-10 11:20:00,79.73,80.01,79.69,79.71,11041.0,65.5066,65.7366,65.4737,65.4901,11041.0
2016-02-10 11:30:00,79.72,79.82,79.28,79.28,10089.0,65.4984,65.5805,65.1368,65.1368,10089.0
2016-02-10 11:40:00,79.27,79.93,79.21,79.93,14201.0,65.1286,65.6709,65.0793,65.6709,14201.0
2016-02-10 11:50:00,79.88,79.92,79.64,79.75,15998.0,65.6298,65.6627,65.4326,65.523,15998.0
2016-02-10 12:00:00,79.85,79.89,79.54,79.76,15272.0,65.6052,65.638,65.3505,65.5312,15272.0
2016-02-10 12:10:00,79.79,79.79,79.46,79.59,21476.0,65.5559,65.5559,65.2847,65.3915,21476.0
2016-02-10 12:20:00,79.59,80.06,79.59,80.06,13019.0,65.3915,65.7777,65.3915,65.7777,13019.0
2016-02-10 12:30:00,80.03,80.46,80.03,80.38,29041.0,65.753,66.1063,65.753,66.0406,29041.0
2016-02-10 12:40:00,80.42,80.58,80.41,80.57,27927.0,66.0735,66.2049,66.0653,66.1967,27927.0
2016-02-10 12:50:00,80.56,80.84,80.43,80.81,37601.0,66.1885,66.4185,66.0817,66.3939,37601.0
2016-02-10 13:00:00,80.8,80.88,80.68,80.76,20223.0,66.3857,66.4514,66.2871,66.3528,20223.0
2016-02-10 13:10:00,80.73,80.93,80.71,80.79,18428.0,66.3282,66.4925,66.3117,66.3775,18428.0
2016-02-10 13:20:00,80.83,80.96,80.68,80.74,23406.0,66.4103,66.5171,66.2871,66.3364,23406.0
2016-02-10 13:30:00,80.77,80.84,80.63,80.77,15383.0,66.361,66.4185,66.246,66.361,15383.0
2016-02-10 13:40:00,80.81,81.0,80.77,80.88,21736.0,66.3939,66.55,66.361,66.4514,21736.0
2016-02-10 13:50:00,80.92,80.92,80.73,80.84,21797.0,66.4843,66.4843,66.3282,66.4185,21797.0
2016-02-10 14:00:00,80.88,81.08,80.84,81.07,33412.0,66.4514,66.6157,66.4185,66.6075,33412.0
2016-02-10 14:10:00,81.1,81.21,81.01,81.18,31946.0,66.6322,66.7225,66.5582,66.6979,31946.0
2016-02-10 14:20:00,81.18,81.2,80.98,81.16,41075.0,66.6979,66.7143,66.5336,66.6815,41075.0
2016-02-10 14:30:00,81.12,81.36,81.07,81.11,65855.0,66.6486,66.8458,66.6075,66.6404,65855.0
2016-02-10 14:40:00,81.06,81.06,80.73,80.8,70429.0,66.5993,66.5993,66.3282,66.3857,70429.0
2016-02-10 14:50:00,80.79,80.97,80.76,80.9,53622.0,66.3775,66.5254,66.3528,66.4678,53622.0
2016-02-10 15:00:00,80.91,81.19,80.91,80.95,133645.0,66.4761,66.7061,66.4761,66.5089,133645.0
2016-02-10 15:10:00,80.96,81.09,80.69,80.77,56966.0,66.5171,66.624,66.2953,66.361,56966.0
2016-02-10 15:20:00,80.76,81.0,80.75,80.82,62500.0,66.3528,66.55,66.3446,66.4021,62500.0
2016-02-10 15:30:00,80.83,80.92,80.46,80.54,112551.0,66.4103,66.4843,66.1063,66.1721,112551.0
2016-02-10 15:40:00,80.47,80.47,80.1,80.15,86339.0,66.1146,66.1146,65.8106,65.8516,86339.0
2016-02-10 15:50:00,80.14,80.38,79.97,80.3,300580.0,65.8434,66.0406,65.7038,65.9749,300580.0
2016-02-11 09:30:00,77.06,77.88,76.92,77.35,50210.0,63.3129,63.9866,63.1979,63.5511,50210.0
2016-02-11 09:40:00,77.24,77.69,77.0,77.35,62104.0,63.4608,63.8305,63.2636,63.5511,62104.0
2016-02-11 09:50:00,77.41,78.12,77.39,77.77,37408.0,63.6004,64.1838,63.584,63.8962,37408.0
2016-02-11 10:00:00,77.78,78.13,77.57,77.89,23183.0,63.9044,64.192,63.7319,63.9948,23183.0
2016-02-11 10:10:00,77.85,77.89,77.43,77.57,28133.0,63.9619,63.9948,63.6169,63.7319,28133.0
2016-02-11 10:20:00,77.55,77.63,77.18,77.18,17773.0,63.7155,63.7812,63.4115,63.4115,17773.0
2016-02-11 10:30:00,77.24,77.49,77.16,77.22,20818.0,63.4608,63.6662,63.395,63.4443,20818.0
2016-02-11 10:40:00,77.25,77.42,77.05,77.34,61863.0,63.469,63.6087,63.3047,63.5429,61863.0
2016-02-11 10:50:00,77.35,77.46,77.22,77.25,35956.0,63.5511,63.6415,63.4443,63.469,35956.0
2016-02-11 11:00:00,77.3,77.42,77.05,77.11,41352.0,63.5101,63.6087,63.3047,63.354,41352.0
2016-02-11 11:10:00,77.15,77.32,76.93,77.32,24548.0,63.3868,63.5265,63.2061,63.5265,24548.0
2016-02-11 11:20:00,77.29,77.44,76.88,76.9,24937.0,63.5019,63.6251,63.165,63.1814,24937.0
2016-02-11 11:30:00,76.9,77.06,76.68,77.04,53582.0,63.1814,63.3129,63.0007,63.2964,53582.0
2016-02-11 11:40:00,77.03,77.1,76.63,76.65,19475.0,63.2882,63.3457,62.9596,62.976,19475.0
2016-02-11 11:50:00,76.65,76.93,76.62,76.64,31456.0,62.976,63.2061,62.9514,62.9678,31456.0
2016-02-11 12:00:00,76.65,76.85,76.48,76.68,22022.0,62.976,63.1403,62.8364,63.0007,22022.0
2016-02-11 12:10:00,76.63,76.72,76.35,76.38,17030.0,62.9596,63.0335,62.7295,62.7542,17030.0
2016-02-11 12:20:00,76.35,76.75,76.35,76.51,22717.0,62.7295,63.0582,62.7295,62.861,22717.0
2016-02-11 12:30:00,76.48,76.64,76.35,76.58,19580.0,62.8364,62.9678,62.7295,62.9185,19580.0
2016-02-11 12:40:00,76.59,76.59,76.38,76.45,18705.0,62.9267,62.9267,62.7542,62.8117,18705.0
2016-02-11 12:50:00,76.49,76.71,76.47,76.6,32616.0,62.8446,63.0253,62.8281,62.9349,32616.0
2016-02-11 13:00:00,76.6,76.8,76.36,76.56,35302.0,62.9349,63.0993,62.7378,62.9021,35302.0
2016-02-11 13:10:00,76.6,76.6,76.29,76.45,27774.0,62.9349,62.9349,62.6802,62.8117,27774.0
2016-02-11 13:20:00,76.5,76.61,76.3,76.43,35705.0,62.8528,62.9432,62.6885,62.7953,35705.0
2016-02-11 13:30:00,76.39,76.72,76.39,76.56,61271.0,62.7624,63.0335,62.7624,62.9021,61271.0
2016-02-11 13:40:00,76.56,76.64,76.47,76.58,20684.0,62.9021,62.9678,62.8281,62.9185,20684.0
2016-02-11 13:50:00,76.59,76.72,76.48,76.58,25749.0,62.9267,63.0335,62.8364,62.9185,25749.0
2016-02-11 14:00:00,76.53,76.61,76.41,76.54,27117.0,62.8774,62.9432,62.7788,62.8856,27117.0
2016-02-11 14:10:00,76.55,76.64,76.32,76.32,28890.0,62.8939,62.9678,62.7049,62.7049,28890.0
2016-02-11 14:20:00,76.34,76.5,76.2,76.29,41282.0,62.7213,62.8528,62.6063,62.6802,41282.0
2016-02-11 14:30:00,76.29,76.65,75.99,76.65,80626.0,62.6802,62.976,62.4338,62.976,80626.0
2016-02-11 14:40:00,76.65,77.31,76.43,77.2,157080.0,62.976,63.5183,62.7953,63.4279,157080.0
2016-02-11 14:50:00,77.18,77.41,76.93,77.09,109617.0,63.4115,63.6004,63.2061,63.3375,109617.0
2016-02-11 15:00:00,77.05,77.1,76.45,76.58,63327.0,63.3047,63.3457,62.8117,62.9185,63327.0
2016-02-11 15:10:00,76.62,76.82,76.42,76.61,66832.0,62.9514,63.1157,62.7871,62.9432,66832.0
2016-02-11 15:20:00,76.56,76.84,76.53,76.81,69256.0,62.9021,63.1321,62.8774,63.1075,69256.0
2016-02-11 15:30:00,76.8,76.8,76.46,76.69,186559.0,63.0993,63.0993,62.8199,63.0089,186559.0
2016-02-11 15:40:00,76.73,76.86,76.4,76.54,137313.0,63.0418,63.1486,62.7706,62.8856,137313.0
2016-02-11 15:50:00,76.56,76.64,76.19,76.24,218296.0,62.9021,62.9678,62.5981,62.6392,218296.0
2016-02-12 09:30:00,78.89,79.05,78.03,78.45,70702.0,64.8164,64.9479,64.1098,64.4549,70702.0
2016-02-12 09:40:00,78.39,78.52,77.36,77.55,59418.0,64.4056,64.5124,63.5594,63.7155,59418.0
2016-02-12 09:50:00,77.57,77.6,77.07,77.23,85722.0,63.7319,63.7565,63.3211,63.4526,85722.0
2016-02-12 10:00:00,77.19,77.23,76.16,76.8,120097.0,63.4197,63.4526,62.5734,63.0993,120097.0
2016-02-12 10:10:00,76.95,77.4,76.95,77.36,50200.0,63.2225,63.5922,63.2225,63.5594,50200.0
2016-02-12 10:20:00,77.39,77.56,77.28,77.53,93154.0,63.584,63.7237,63.4936,63.699,93154.0
2016-02-12 10:30:00,77.55,78.26,77.53,78.22,57077.0,63.7155,64.2988,63.699,64.2659,57077.0
2016-02-12 10:40:00,78.21,78.22,77.81,77.98,16574.0,64.2577,64.2659,63.9291,64.0688,16574.0
2016-02-12 10:50:00,78.01,78.38,78.0,78.29,41802.0,64.0934,64.3974,64.0852,64.3235,41802.0
2016-02-12 11:00:00,78.29,79.09,78.29,79.05,41520.0,64.3235,64.9807,64.3235,64.9479,41520.0
2016-02-12 11:10:00,79.0,79.69,78.95,79.35,98893.0,64.9068,65.4737,64.8657,65.1944,98893.0
2016-02-12 11:20:00,79.37,79.79,79.3,79.73,53157.0,65.2108,65.5559,65.1533,65.5066,53157.0
2016-02-12 11:30:00,79.74,80.39,79.71,79.85,70711.0,65.5148,66.0488,65.4901,65.6052,70711.0
2016-02-12 11:40:00,79.85,80.17,79.78,80.11,45143.0,65.6052,65.8681,65.5476,65.8188,45143.0
2016-02-12 11:50:00,80.11,80.15,79.78,79.84,34370.0,65.8188,65.8516,65.5476,65.5969,34370.0
2016-02-12 12:00:00,79.82,79.95,79.67,79.73,64928.0,65.5805,65.6873,65.4573,65.5066,64928.0
2016-02-12 12:10:00,79.73,79.92,79.72,79.82,31392.0,65.5066,65.6627,65.4984,65.5805,31392.0
2016-02-12 12:20:00,79.8,80.16,79.76,80.11,41091.0,65.5641,65.8599,65.5312,65.8188,41091.0
2016-02-12 12:30:00,80.08,80.17,79.84,80.0,23108.0,65.7941,65.8681,65.5969,65.7284,23108.0
2016-02-12 12:40:00,80.01,80.25,80.0,80.03,36346.0,65.7366,65.9338,65.7284,65.753,36346.0
2016-02-12 12:50:00,80.01,80.05,79.71,79.85,24732.0,65.7366,65.7695,65.4901,65.6052,24732.0
2016-02-12 13:00:00,79.85,80.03,79.61,79.62,23420.0,65.6052,65.753,65.408,65.4162,23420.0
2016-02-12 13:10:00,79.61,79.76,79.46,79.5,31066.0,65.408,65.5312,65.2847,65.3176,31066.0
2016-02-12 13:20:00,79.5,79.57,79.46,79.54,25691.0,65.3176,65.3751,65.2847,65.3505,25691.0
2016-02-12 13:30:00,79.56,79.73,79.47,79.59,26070.0,65.3669,65.5066,65.2929,65.3915,26070.0
2016-02-12 13:40:00,79.63,79.8,79.55,79.76,16868.0,65.4244,65.5641,65.3587,65.5312,16868.0
2016-02-12 13:50:00,79.73,79.73,79.31,79.37,24746.0,65.5066,65.5066,65.1615,65.2108,24746.0
2016-02-12 14:00:00,79.39,79.74,79.29,79.74,29622.0,65.2272,65.5148,65.1451,65.5148,29622.0
2016-02-12 14:10:00,79.72,79.79,79.54,79.55,35143.0,65.4984,65.5559,65.3505,65.3587,35143.0
2016-02-12 14:20:00,79.57,79.77,79.46,79.67,36982.0,65.3751,65.5394,65.2847,65.4573,36982.0
2016-02-12 14:30:00,79.65,79.72,79.48,79.48,39594.0,65.4408,65.4984,65.3012,65.3012,39594.0
2016-02-12 14:40:00,79.51,79.75,79.43,79.75,20788.0,65.3258,65.523,65.2601,65.523,20788.0
2016-02-12 14:50:00,79.75,79.87,79.68,79.75,26697.0,65.523,65.6216,65.4655,65.523,26697.0
2016-02-12 15:00:00,79.76,79.85,79.63,79.84,44183.0,65.5312,65.6052,65.4244,65.5969,44183.0
2016-02-12 15:10:00,79.83,80.17,79.79,80.08,35437.0,65.5887,65.8681,65.5559,65.7941,35437.0
2016-02-12 15:20:00,80.08,80.11,79.91,80.09,35164.0,65.7941,65.8188,65.6545,65.8023,35164.0
2016-02-12 15:30:00,80.07,80.09,79.74,79.79,52689.0,65.7859,65.8023,65.5148,65.5559,52689.0
2016-02-12 15:40:00,79.79,80.17,79.79,80.08,71082.0,65.5559,65.8681,65.5559,65.7941,71082.0
2016-02-12 15:50:00,80.08,80.19,80.02,80.14,145154.0,65.7941,65.8845,65.7448,65.8434,145154.0
2016-02-16 09:30:00,81.62,82.35,81.19,81.45,33607.0,67.0594,67.6592,66.7061,66.9197,33607.0
2016-02-16 09:40:00,81.35,81.8,80.88,80.96,39424.0,66.8376,67.2073,66.4514,66.5171,39424.0
2016-02-16 09:50:00,81.0,81.27,80.62,81.27,80748.0,66.55,66.7718,66.2378,66.7718,80748.0
2016-02-16 10:00:00,81.22,81.53,80.81,81.16,152010.0,66.7308,66.9855,66.3939,66.6815,152010.0
2016-02-16 10:10:00,81.17,81.51,81.0,81.31,32964.0,66.6897,66.969,66.55,66.8047,32964.0
2016-02-16 10:20:00,81.31,81.61,81.17,81.28,22560.0,66.8047,67.0512,66.6897,66.7801,22560.0
2016-02-16 10:30:00,81.25,81.72,81.25,81.69,24336.0,66.7554,67.1416,66.7554,67.1169,24336.0
2016-02-16 10:40:00,81.71,81.87,81.55,81.66,42582.0,67.1333,67.2648,67.0019,67.0923,42582.0
2016-02-16 10:50:00,81.66,81.75,81.43,81.69,31283.0,67.0923,67.1662,66.9033,67.1169,31283.0
2016-02-16 11:00:00,81.68,81.85,81.43,81.5,29549.0,67.1087,67.2484,66.9033,66.9608,29549.0
2016-02-16 11:10:00,81.56,81.92,81.47,81.89,31475.0,67.0101,67.3059,66.9362,67.2812,31475.0
2016-02-16 11:20:00,81.93,81.98,81.74,81.96,25843.0,67.3141,67.3552,67.158,67.3387,25843.0
2016-02-16 11:30:00,81.98,82.16,81.89,82.07,16102.0,67.3552,67.5031,67.2812,67.4291,16102.0
2016-02-16 11:40:00,82.09,82.18,82.0,82.08,16139.0,67.4456,67.5195,67.3716,67.4373,16139.0
2016-02-16 11:50:00,82.09,82.36,81.91,82.36,25505.0,67.4456,67.6674,67.2977,67.6674,25505.0
2016-02-16 12:00:00,82.39,82.77,82.35,82.52,36807.0,67.692,68.0042,67.6592,67.7988,36807.0
2016-02-16 12:10:00,82.55,82.86,82.45,82.67,73968.0,67.8235,68.0782,67.7413,67.9221,73968.0
2016-02-16 12:20:00,82.67,82.93,82.66,82.91,33888.0,67.9221,68.1357,67.9139,68.1193,33888.0
2016-02-16 12:30:00,82.9,82.98,82.47,82.49,23320.0,68.1111,68.1768,67.7578,67.7742,23320.0
2016-02-16 12:40:00,82.5,82.78,82.43,82.76,32645.0,67.7824,68.0125,67.7249,67.996,32645.0
2016-02-16 12:50:00,82.76,83.04,82.63,83.0,43080.0,67.996,68.2261,67.8892,68.1932,43080.0
2016-02-16 13:00:00,83.0,83.13,82.9,83.0,22783.0,68.1932,68.3,68.1111,68.1932,22783.0
2016-02-16 13:10:00,83.0,83.25,83.0,83.25,26619.0,68.1932,68.3986,68.1932,68.3986,26619.0
2016-02-16 13:20:00,83.24,83.25,82.99,83.18,22428.0,68.3904,68.3986,68.185,68.3411,22428.0
2016-02-16 13:30:00,83.22,83.27,83.03,83.03,20372.0,68.374,68.415,68.2179,68.2179,20372.0
2016-02-16 13:40:00,83.0,83.13,82.95,83.02,28949.0,68.1932,68.3,68.1521,68.2096,28949.0
2016-02-16 13:50:00,83.01,83.26,82.94,83.09,25295.0,68.2014,68.4068,68.1439,68.2672,25295.0
2016-02-16 14:00:00,83.07,83.16,82.82,83.02,34305.0,68.2507,68.3247,68.0453,68.2096,34305.0
2016-02-16 14:10:00,82.99,83.12,82.92,82.99,17384.0,68.185,68.2918,68.1275,68.185,17384.0
2016-02-16 14:20:00,82.99,83.05,82.84,83.05,26303.0,68.185,68.2343,68.0618,68.2343,26303.0
2016-02-16 14:30:00,83.08,83.11,82.84,82.84,20113.0,68.2589,68.2836,68.0618,68.0618,20113.0
2016-02-16 14:40:00,82.88,82.92,82.82,82.88,37886.0,68.0946,68.1275,68.0453,68.0946,37886.0
2016-02-16 14:50:00,82.86,82.93,82.82,82.92,36225.0,68.0782,68.1357,68.0453,68.1275,36225.0
2016-02-16 15:00:00,82.91,83.03,82.84,82.85,40757.0,68.1193,68.2179,68.0618,68.07,40757.0
2016-02-16 15:10:00,82.85,83.1,82.83,83.04,43174.0,68.07,68.2754,68.0535,68.2261,43174.0
2016-02-16 15:20:00,83.08,83.13,82.93,83.11,35701.0,68.2589,68.3,68.1357,68.2836,35701.0
2016-02-16 15:30:00,83.12,83.13,82.81,82.84,52149.0,68.2918,68.3,68.0371,68.0618,52149.0
2016-02-16 15:40:00,82.83,82.93,82.74,82.83,85331.0,68.0535,68.1357,67.9796,68.0535,85331.0
2016-02-16 15:50:00,82.83,83.01,82.81,82.92,166679.0,68.0535,68.2014,68.0371,68.1275,166679.0
2016-02-17 09:30:00,84.03,85.34,83.44,85.34,39683.0,69.0395,70.1158,68.5547,70.1158,39683.0
2016-02-17 09:40:00,85.25,85.38,84.79,84.9,67024.0,70.0418,70.1486,69.6639,69.7543,67024.0
2016-02-17 09:50:00,84.92,84.95,84.46,84.47,20304.0,69.7707,69.7953,69.3928,69.401,20304.0
2016-02-17 10:00:00,84.47,84.98,84.43,84.55,40882.0,69.401,69.82,69.3681,69.4667,40882.0
2016-02-17 10:10:00,84.63,84.95,84.58,84.73,123296.0,69.5324,69.7953,69.4914,69.6146,123296.0
2016-02-17 10:20:00,84.77,84.82,84.51,84.82,31421.0,69.6475,69.6885,69.4338,69.6885,31421.0
2016-02-17 10:30:00,84.85,84.85,84.36,84.43,47787.0,69.7132,69.7132,69.3106,69.3681,47787.0
2016-02-17 10:40:00,84.43,84.86,84.43,84.8,21471.0,69.3681,69.7214,69.3681,69.6721,21471.0
2016-02-17 10:50:00,84.83,84.92,84.69,84.69,23098.0,69.6968,69.7707,69.5817,69.5817,23098.0
2016-02-17 11:00:00,84.68,84.89,84.65,84.67,61608.0,69.5735,69.746,69.5489,69.5653,61608.0
2016-02-17 11:10:00,84.67,84.7,84.47,84.62,40482.0,69.5653,69.5899,69.401,69.5242,40482.0
2016-02-17 11:20:00,84.65,84.88,84.59,84.87,48575.0,69.5489,69.7378,69.4996,69.7296,48575.0
2016-02-17 11:30:00,84.86,85.0,84.63,84.77,52594.0,69.7214,69.8364,69.5324,69.6475,52594.0
2016-02-17 11:40:00,84.8,84.82,84.51,84.56,31484.0,69.6721,69.6885,69.4338,69.4749,31484.0
2016-02-17 11:50:00,84.55,84.59,84.4,84.59,31819.0,69.4667,69.4996,69.3435,69.4996,31819.0
2016-02-17 12:00:00,84.59,84.71,84.51,84.57,29739.0,69.4996,69.5982,69.4338,69.4831,29739.0
2016-02-17 12:10:00,84.58,84.68,84.46,84.63,25000.0,69.4914,69.5735,69.3928,69.5324,25000.0
2016-02-17 12:20:00,84.63,84.81,84.57,84.7,32729.0,69.5324,69.6803,69.4831,69.5899,32729.0
2016-02-17 12:30:00,84.73,84.93,84.72,84.75,21093.0,69.6146,69.7789,69.6064,69.631,21093.0
2016-02-17 12:40:00,84.76,84.86,84.67,84.73,31944.0,69.6392,69.7214,69.5653,69.6146,31944.0
2016-02-17 12:50:00,84.72,84.99,84.7,84.98,38369.0,69.6064,69.8282,69.5899,69.82,38369.0
2016-02-17 13:00:00,84.98,85.13,84.88,85.12,36869.0,69.82,69.9432,69.7378,69.935,36869.0
2016-02-17 13:10:00,85.14,85.2,85.03,85.13,23359.0,69.9515,70.0007,69.8611,69.9432,23359.0
2016-02-17 13:20:00,85.13,85.13,84.76,85.03,27282.0,69.9432,69.9432,69.6392,69.8611,27282.0
2016-02-17 13:30:00,85.03,85.07,84.69,84.69,26829.0,69.8611,69.8939,69.5817,69.5817,26829.0
2016-02-17 13:40:00,84.73,84.86,84.71,84.84,22279.0,69.6146,69.7214,69.5982,69.705,22279.0
2016-02-17 13:50:00,84.87,85.07,84.76,85.03,27368.0,69.7296,69.8939,69.6392,69.8611,27368.0
2016-02-17 14:00:00,85.03,85.21,84.87,85.13,31689.0,69.8611,70.009,69.7296,69.9432,31689.0
2016-02-17 14:10:00,85.17,85.28,84.98,85.2,19841.0,69.9761,70.0665,69.82,70.0007,19841.0
2016-02-17 14:20:00,85.2,85.35,85.16,85.29,33874.0,70.0007,70.124,69.9679,70.0747,33874.0
2016-02-17 14:30:00,85.29,85.42,85.19,85.24,32708.0,70.0747,70.1815,69.9925,70.0336,32708.0
2016-02-17 14:40:00,85.19,85.28,84.81,84.81,29809.0,69.9925,70.0665,69.6803,69.6803,29809.0
2016-02-17 14:50:00,84.76,84.97,84.7,84.8,27605.0,69.6392,69.8118,69.5899,69.6721,27605.0
2016-02-17 15:00:00,84.82,85.01,84.81,84.96,40281.0,69.6885,69.8446,69.6803,69.8036,40281.0
2016-02-17 15:10:00,84.97,85.08,84.92,85.0,30948.0,69.8118,69.9022,69.7707,69.8364,30948.0
2016-02-17 15:20:00,85.0,85.02,84.7,84.87,31434.0,69.8364,69.8529,69.5899,69.7296,31434.0
2016-02-17 15:30:00,84.84,84.96,84.66,84.96,61408.0,69.705,69.8036,69.5571,69.8036,61408.0
2016-02-17 15:40:00,84.97,85.03,84.88,84.94,72693.0,69.8118,69.8611,69.7378,69.7871,72693.0
2016-02-17 15:50:00,84.94,85.03,84.93,84.94,119586.0,69.7871,69.8611,69.7789,69.7871,119586.0
2016-02-18 09:30:00,85.0,85.48,84.73,84.96,35419.0,69.8364,70.2308,69.6146,69.8036,35419.0
2016-02-18 09:40:00,85.02,85.22,84.82,85.01,113184.0,69.8529,70.0172,69.6885,69.8446,113184.0
2016-02-18 09:50:00,85.04,85.2,84.94,85.2,24307.0,69.8693,70.0007,69.7871,70.0007,24307.0
2016-02-18 10:00:00,85.18,85.33,84.93,84.95,54536.0,69.9843,70.1076,69.7789,69.7953,54536.0
2016-02-18 10:10:00,84.94,85.23,84.94,85.11,35242.0,69.7871,70.0254,69.7871,69.9268,35242.0
2016-02-18 10:20:00,85.09,85.4,84.99,85.32,26133.0,69.9104,70.1651,69.8282,70.0993,26133.0
2016-02-18 10:30:00,85.32,85.38,84.98,84.99,67683.0,70.0993,70.1486,69.82,69.8282,67683.0
2016-02-18 10:40:00,85.05,85.27,84.95,85.03,29265.0,69.8775,70.0583,69.7953,69.8611,29265.0
2016-02-18 10:50:00,85.0,85.11,84.95,85.01,34051.0,69.8364,69.9268,69.7953,69.8446,34051.0
2016-02-18 11:00:00,84.99,85.17,84.94,85.0,71146.0,69.8282,69.9761,69.7871,69.8364,71146.0
2016-02-18 11:10:00,85.0,85.08,84.89,85.0,60752.0,69.8364,69.9022,69.746,69.8364,60752.0
2016-02-18 11:20:00,84.98,85.03,84.6,84.72,45574.0,69.82,69.8611,69.5078,69.6064,45574.0
2016-02-18 11:30:00,84.72,84.72,84.36,84.54,25928.0,69.6064,69.6064,69.3106,69.4585,25928.0
2016-02-18 11:40:00,84.54,84.71,84.42,84.45,20841.0,69.4585,69.5982,69.3599,69.3845,20841.0
2016-02-18 11:50:00,84.45,84.64,84.42,84.45,30972.0,69.3845,69.5406,69.3599,69.3845,30972.0
2016-02-18 12:00:00,84.45,84.48,84.4,84.44,101131.0,69.3845,69.4092,69.3435,69.3763,101131.0
2016-02-18 12:10:00,84.41,84.49,84.1,84.15,40397.0,69.3517,69.4174,69.097,69.1381,40397.0
2016-02-18 12:20:00,84.17,84.36,84.09,84.2,35135.0,69.1545,69.3106,69.0888,69.1791,35135.0
2016-02-18 12:30:00,84.2,84.3,84.2,84.2,10338.0,69.1791,69.2613,69.1791,69.1791,10338.0
2016-02-18 12:40:00,84.2,84.25,84.08,84.15,9750.0,69.1791,69.2202,69.0805,69.1381,9750.0
2016-02-18 12:50:00,84.16,84.27,83.98,83.98,24392.0,69.1463,69.2367,68.9984,68.9984,24392.0
2016-02-18 13:00:00,83.95,84.11,83.89,84.03,32342.0,68.9737,69.1052,68.9244,69.0395,32342.0
2016-02-18 13:10:00,84.04,84.13,83.98,84.1,14179.0,69.0477,69.1216,68.9984,69.097,14179.0
2016-02-18 13:20:00,84.08,84.13,83.99,84.07,25935.0,69.0805,69.1216,69.0066,69.0723,25935.0
2016-02-18 13:30:00,84.07,84.15,83.93,83.93,25366.0,69.0723,69.1381,68.9573,68.9573,25366.0
2016-02-18 13:40:00,83.93,83.94,83.62,83.7,21943.0,68.9573,68.9655,68.7026,68.7683,21943.0
2016-02-18 13:50:00,83.73,83.9,83.72,83.76,30384.0,68.793,68.9327,68.7848,68.8176,30384.0
2016-02-18 14:00:00,83.77,84.04,83.76,84.03,25715.0,68.8259,69.0477,68.8176,69.0395,25715.0
2016-02-18 14:10:00,84.04,84.09,83.92,84.08,28402.0,69.0477,69.0888,68.9491,69.0805,28402.0
2016-02-18 14:20:00,84.08,84.16,84.02,84.1,34339.0,69.0805,69.1463,69.0313,69.097,34339.0
2016-02-18 14:30:00,84.12,84.25,84.09,84.22,43939.0,69.1134,69.2202,69.0888,69.1956,43939.0
2016-02-18 14:40:00,84.25,84.25,84.17,84.2,58575.0,69.2202,69.2202,69.1545,69.1791,58575.0
2016-02-18 14:50:00,84.2,84.3,84.19,84.26,72672.0,69.1791,69.2613,69.1709,69.2284,72672.0
2016-02-18 15:00:00,84.26,84.3,84.2,84.24,69157.0,69.2284,69.2613,69.1791,69.212,69157.0
2016-02-18 15:10:00,84.25,84.3,84.24,84.3,115906.0,69.2202,69.2613,69.212,69.2613,115906.0
2016-02-18 15:20:00,84.3,84.3,84.2,84.3,141699.0,69.2613,69.2613,69.1791,69.2613,141699.0
2016-02-18 15:30:00,84.28,84.44,84.22,84.4,138425.0,69.2449,69.3763,69.1956,69.3435,138425.0
2016-02-18 15:40:00,84.4,84.4,84.17,84.24,97604.0,69.3435,69.3435,69.1545,69.212,97604.0
2016-02-18 15:50:00,84.25,84.35,84.17,84.28,142989.0,69.2202,69.3024,69.1545,69.2449,142989.0
2016-02-19 09:30:00,83.54,83.69,83.02,83.13,80357.0,68.6369,68.7601,68.2096,68.3,80357.0
2016-02-19 09:40:00,83.12,83.45,82.98,83.0,26817.0,68.2918,68.5629,68.1768,68.1932,26817.0
2016-02-19 09:50:00,82.97,83.27,82.83,82.83,15663.0,68.1686,68.415,68.0535,68.0535,15663.0
2016-02-19 10:00:00,82.82,82.82,82.4,82.47,19906.0,68.0453,68.0453,67.7003,67.7578,19906.0
2016-02-19 10:10:00,82.52,82.66,82.29,82.54,26423.0,67.7988,67.9139,67.6099,67.8153,26423.0
2016-02-19 10:20:00,82.59,82.77,82.47,82.58,48254.0,67.8564,68.0042,67.7578,67.8481,48254.0
2016-02-19 10:30:00,82.6,82.83,82.52,82.77,40548.0,67.8646,68.0535,67.7988,68.0042,40548.0
2016-02-19 10:40:00,82.73,82.73,82.43,82.46,28576.0,67.9714,67.9714,67.7249,67.7495,28576.0
2016-02-19 10:50:00,82.44,82.56,82.18,82.28,25057.0,67.7331,67.8317,67.5195,67.6017,25057.0
2016-02-19 11:00:00,82.24,82.41,82.12,82.26,48581.0,67.5688,67.7085,67.4702,67.5852,48581.0
2016-02-19 11:10:00,82.26,82.53,82.25,82.48,72417.0,67.5852,67.8071,67.577,67.766,72417.0
2016-02-19 11:20:00,82.45,83.17,82.44,83.17,59193.0,67.7413,68.3329,67.7331,68.3329,59193.0
2016-02-19 11:30:00,83.16,83.24,82.82,82.9,21442.0,68.3247,68.3904,68.0453,68.1111,21442.0
2016-02-19 11:40:00,82.9,83.05,82.68,82.73,41195.0,68.1111,68.2343,67.9303,67.9714,41195.0
2016-02-19 11:50:00,82.72,82.75,82.49,82.56,42713.0,67.9632,67.9878,67.7742,67.8317,42713.0
2016-02-19 12:00:00,82.56,82.65,82.45,82.53,28331.0,67.8317,67.9057,67.7413,67.8071,28331.0
2016-02-19 12:10:00,82.52,82.62,82.4,82.43,29381.0,67.7988,67.881,67.7003,67.7249,29381.0
2016-02-19 12:20:00,82.43,82.5,82.31,82.39,34634.0,67.7249,67.7824,67.6263,67.692,34634.0
2016-02-19 12:30:00,82.4,82.68,82.34,82.68,26213.0,67.7003,67.9303,67.651,67.9303,26213.0
2016-02-19 12:40:00,82.7,82.87,82.7,82.81,22299.0,67.9467,68.0864,67.9467,68.0371,22299.0
2016-02-19 12:50:00,82.81,83.11,82.81,83.02,28973.0,68.0371,68.2836,68.0371,68.2096,28973.0
2016-02-19 13:00:00,82.98,83.09,82.63,82.63,22494.0,68.1768,68.2672,67.8892,67.8892,22494.0
2016-02-19 13:10:00,82.63,82.75,82.6,82.71,21186.0,67.8892,67.9878,67.8646,67.955,21186.0
2016-02-19 13:20:00,82.72,82.74,82.62,82.63,14591.0,67.9632,67.9796,67.881,67.8892,14591.0
2016-02-19 13:30:00,82.68,82.84,82.66,82.79,19234.0,67.9303,68.0618,67.9139,68.0207,19234.0
2016-02-19 13:40:00,82.79,82.8,82.62,82.66,13602.0,68.0207,68.0289,67.881,67.9139,13602.0
2016-02-19 13:50:00,82.68,82.85,82.65,82.82,30289.0,67.9303,68.07,67.9057,68.0453,30289.0
2016-02-19 14:00:00,82.82,82.9,82.69,82.84,27092.0,68.0453,68.1111,67.9385,68.0618,27092.0
2016-02-19 14:10:00,82.84,82.84,82.66,82.73,21178.0,68.0618,68.0618,67.9139,67.9714,21178.0
2016-02-19 14:20:00,82.73,82.76,82.67,82.75,28323.0,67.9714,67.996,67.9221,67.9878,28323.0
2016-02-19 14:30:00,82.76,82.9,82.65,82.9,80235.0,67.996,68.1111,67.9057,68.1111,80235.0
2016-02-19 14:40:00,82.9,82.97,82.71,82.73,29910.0,68.1111,68.1686,67.955,67.9714,29910.0
2016-02-19 14:50:00,82.78,82.78,82.65,82.73,21049.0,68.0125,68.0125,67.9057,67.9714,21049.0
2016-02-19 15:00:00,82.74,82.94,82.71,82.92,41821.0,67.9796,68.1439,67.955,68.1275,41821.0
2016-02-19 15:10:00,82.93,82.94,82.82,82.84,38828.0,68.1357,68.1439,68.0453,68.0618,38828.0
2016-02-19 15:20:00,82.83,82.89,82.76,82.85,46022.0,68.0535,68.1028,67.996,68.07,46022.0
2016-02-19 15:30:00,82.85,82.88,82.74,82.79,63045.0,68.07,68.0946,67.9796,68.0207,63045.0
2016-02-19 15:40:00,82.8,82.82,82.7,82.72,85133.0,68.0289,68.0453,67.9467,67.9632,85133.0
2016-02-19 15:50:00,82.7,82.79,82.58,82.69,183826.0,67.9467,68.0207,67.8481,67.9385,183826.0
2016-02-22 09:30:00,84.3,84.51,83.97,84.42,38362.0,69.2613,69.4338,68.9902,69.3599,38362.0
2016-02-22 09:40:00,84.43,84.73,84.3,84.5,22659.0,69.3681,69.6146,69.2613,69.4256,22659.0
2016-02-22 09:50:00,84.54,84.59,84.31,84.54,24150.0,69.4585,69.4996,69.2695,69.4585,24150.0
2016-02-22 10:00:00,84.58,85.15,84.5,85.0,26518.0,69.4914,69.9597,69.4256,69.8364,26518.0
2016-02-22 10:10:00,85.01,85.19,84.94,85.0,73529.0,69.8446,69.9925,69.7871,69.8364,73529.0
2016-02-22 10:20:00,85.0,85.18,84.96,85.0,33801.0,69.8364,69.9843,69.8036,69.8364,33801.0
2016-02-22 10:30:00,85.0,85.15,84.95,85.09,34087.0,69.8364,69.9597,69.7953,69.9104,34087.0
2016-02-22 10:40:00,85.09,85.09,84.95,84.96,47363.0,69.9104,69.9104,69.7953,69.8036,47363.0
2016-02-22 10:50:00,85.02,85.1,84.95,85.04,30008.0,69.8529,69.9186,69.7953,69.8693,30008.0
2016-02-22 11:00:00,85.02,85.06,84.74,84.81,29512.0,69.8529,69.8857,69.6228,69.6803,29512.0
2016-02-22 11:10:00,84.83,84.93,84.73,84.93,17184.0,69.6968,69.7789,69.6146,69.7789,17184.0
2016-02-22 11:20:00,84.95,84.95,84.52,84.7,99008.0,69.7953,69.7953,69.4421,69.5899,99008.0
2016-02-22 11:30:00,84.72,84.72,84.51,84.54,23332.0,69.6064,69.6064,69.4338,69.4585,23332.0
2016-02-22 11:40:00,84.51,84.54,84.19,84.36,30735.0,69.4338,69.4585,69.1709,69.3106,30735.0
2016-02-22 11:50:00,84.37,84.56,84.28,84.52,12065.0,69.3188,69.4749,69.2449,69.4421,12065.0
2016-02-22 12:00:00,84.5,84.58,84.44,84.54,12553.0,69.4256,69.4914,69.3763,69.4585,12553.0
2016-02-22 12:10:00,84.57,84.67,84.51,84.59,20861.0,69.4831,69.5653,69.4338,69.4996,20861.0
2016-02-22 12:20:00,84.6,84.61,84.5,84.55,16622.0,69.5078,69.516,69.4256,69.4667,16622.0
2016-02-22 12:30:00,84.57,84.73,84.56,84.69,26333.0,69.4831,69.6146,69.4749,69.5817,26333.0
2016-02-22 12:40:00,84.7,84.84,84.54,84.55,44285.0,69.5899,69.705,69.4585,69.4667,44285.0
2016-02-22 12:50:00,84.54,84.54,84.42,84.47,19354.0,69.4585,69.4585,69.3599,69.401,19354.0
2016-02-22 13:00:00,84.45,84.61,84.42,84.42,13690.0,69.3845,69.516,69.3599,69.3599,13690.0
2016-02-22 13:10:00,84.43,84.58,84.4,84.56,16426.0,69.3681,69.4914,69.3435,69.4749,16426.0
2016-02-22 13:20:00,84.61,84.66,84.53,84.55,18178.0,69.516,69.5571,69.4503,69.4667,18178.0
2016-02-22 13:30:00,84.6,84.87,84.58,84.86,20608.0,69.5078,69.7296,69.4914,69.7214,20608.0
2016-02-22 13:40:00,84.83,84.87,84.76,84.81,17208.0,69.6968,69.7296,69.6392,69.6803,17208.0
2016-02-22 13:50:00,84.81,84.81,84.61,84.67,19525.0,69.6803,69.6803,69.516,69.5653,19525.0
2016-02-22 14:00:00,84.66,84.66,84.33,84.41,37264.0,69.5571,69.5571,69.286,69.3517,37264.0
2016-02-22 14:10:00,84.43,84.44,84.24,84.24,20957.0,69.3681,69.3763,69.212,69.212,20957.0
2016-02-22 14:20:00,84.21,84.41,84.21,84.4,85974.0,69.1874,69.3517,69.1874,69.3435,85974.0
2016-02-22 14:30:00,84.43,84.43,84.16,84.23,32445.0,69.3681,69.3681,69.1463,69.2038,32445.0
2016-02-22 14:40:00,84.23,84.44,84.14,84.31,45713.0,69.2038,69.3763,69.1298,69.2695,45713.0
2016-02-22 14:50:00,84.28,84.33,84.19,84.32,35235.0,69.2449,69.286,69.1709,69.2777,35235.0
2016-02-22 15:00:00,84.39,84.47,84.17,84.17,59168.0,69.3352,69.401,69.1545,69.1545,59168.0
2016-02-22 15:10:00,84.19,84.21,84.0,84.06,73517.0,69.1709,69.1874,69.0148,69.0641,73517.0
2016-02-22 15:20:00,84.06,84.23,84.05,84.14,72382.0,69.0641,69.2038,69.0559,69.1298,72382.0
2016-02-22 15:30:00,84.15,84.33,84.08,84.3,134642.0,69.1381,69.286,69.0805,69.2613,134642.0
2016-02-22 15:40:00,84.31,84.45,84.23,84.28,75868.0,69.2695,69.3845,69.2038,69.2449,75868.0
2016-02-22 15:50:00,84.28,84.72,84.26,84.54,289972.0,69.2449,69.6064,69.2284,69.4585,289972.0
2016-02-23 09:30:00,84.22,84.31,83.59,83.82,46570.0,69.1956,69.2695,68.678,68.8669,46570.0
2016-02-23 09:40:00,83.87,84.08,83.74,83.89,22225.0,68.908,69.0805,68.8012,68.9244,22225.0
2016-02-23 09:50:00,83.94,84.01,83.71,83.82,43958.0,68.9655,69.023,68.7766,68.8669,43958.0
2016-02-23 10:00:00,83.82,84.02,83.72,83.9,44800.0,68.8669,69.0313,68.7848,68.9327,44800.0
2016-02-23 10:10:00,83.9,83.9,83.05,83.05,36777.0,68.9327,68.9327,68.2343,68.2343,36777.0
2016-02-23 10:20:00,83.05,83.27,83.03,83.22,40132.0,68.2343,68.415,68.2179,68.374,40132.0
2016-02-23 10:30:00,83.21,83.56,83.06,83.46,45438.0,68.3658,68.6533,68.2425,68.5712,45438.0
2016-02-23 10:40:00,83.45,83.64,83.33,83.43,33885.0,68.5629,68.719,68.4643,68.5465,33885.0
2016-02-23 10:50:00,83.46,83.57,83.4,83.51,40446.0,68.5712,68.6615,68.5219,68.6122,40446.0
2016-02-23 11:00:00,83.48,83.48,83.22,83.38,48851.0,68.5876,68.5876,68.374,68.5054,48851.0
2016-02-23 11:10:00,83.41,83.43,83.26,83.31,58446.0,68.5301,68.5465,68.4068,68.4479,58446.0
2016-02-23 11:20:00,83.29,83.37,83.22,83.32,52726.0,68.4315,68.4972,68.374,68.4561,52726.0
2016-02-23 11:30:00,83.32,83.74,83.26,83.74,35391.0,68.4561,68.8012,68.4068,68.8012,35391.0
2016-02-23 11:40:00,83.73,83.79,83.61,83.65,45364.0,68.793,68.8423,68.6944,68.7273,45364.0
2016-02-23 11:50:00,83.66,83.75,83.6,83.63,17589.0,68.7355,68.8094,68.6862,68.7108,17589.0
2016-02-23 12:00:00,83.64,83.64,83.45,83.45,17542.0,68.719,68.719,68.5629,68.5629,17542.0
2016-02-23 12:10:00,83.42,83.43,83.26,83.32,16657.0,68.5383,68.5465,68.4068,68.4561,16657.0
2016-02-23 12:20:00,83.3,83.44,83.27,83.44,14293.0,68.4397,68.5547,68.415,68.5547,14293.0
2016-02-23 12:30:00,83.4,83.43,83.29,83.37,14293.0,68.5219,68.5465,68.4315,68.4972,14293.0
2016-02-23 12:40:00,83.4,83.44,83.34,83.38,14681.0,68.5219,68.5547,68.4726,68.5054,14681.0
2016-02-23 12:50:00,83.38,83.48,83.29,83.48,17988.0,68.5054,68.5876,68.4315,68.5876,17988.0
2016-02-23 13:00:00,83.49,83.56,83.39,83.55,23145.0,68.5958,68.6533,68.5136,68.6451,23145.0
2016-02-23 13:10:00,83.56,83.59,83.43,83.5,17480.0,68.6533,68.678,68.5465,68.604,17480.0
2016-02-23 13:20:00,83.48,83.65,83.47,83.61,90232.0,68.5876,68.7273,68.5794,68.6944,90232.0
2016-02-23 13:30:00,83.61,83.74,83.55,83.69,17240.0,68.6944,68.8012,68.6451,68.7601,17240.0
2016-02-23 13:40:00,83.7,83.7,83.51,83.54,22453.0,68.7683,68.7683,68.6122,68.6369,22453.0
2016-02-23 13:50:00,83.56,83.81,83.49,83.76,75035.0,68.6533,68.8587,68.5958,68.8176,75035.0
2016-02-23 14:00:00,83.76,83.89,83.74,83.83,15585.0,68.8176,68.9244,68.8012,68.8751,15585.0
2016-02-23 14:10:00,83.84,84.07,83.82,84.01,14715.0,68.8834,69.0723,68.8669,69.023,14715.0
2016-02-23 14:20:00,84.04,84.04,83.87,83.87,23993.0,69.0477,69.0477,68.908,68.908,23993.0
2016-02-23 14:30:00,83.88,84.03,83.83,83.94,27504.0,68.9162,69.0395,68.8751,68.9655,27504.0
2016-02-23 14:40:00,83.95,83.96,83.75,83.8,16472.0,68.9737,68.982,68.8094,68.8505,16472.0
2016-02-23 14:50:00,83.81,83.83,83.68,83.77,28097.0,68.8587,68.8751,68.7519,68.8259,28097.0
2016-02-23 15:00:00,83.76,83.81,83.52,83.6,21028.0,68.8176,68.8587,68.6205,68.6862,21028.0
2016-02-23 15:10:00,83.62,83.65,83.48,83.57,28190.0,68.7026,68.7273,68.5876,68.6615,28190.0
2016-02-23 15:20:00,83.6,83.67,83.53,83.53,45112.0,68.6862,68.7437,68.6287,68.6287,45112.0
2016-02-23 15:30:00,83.54,83.78,83.54,83.76,51228.0,68.6369,68.8341,68.6369,68.8176,51228.0
2016-02-23 15:40:00,83.76,83.84,83.53,83.65,52253.0,68.8176,68.8834,68.6287,68.7273,52253.0
2016-02-23 15:50:00,83.64,83.68,83.39,83.44,146338.0,68.719,68.7519,68.5136,68.5547,146338.0
2016-02-24 09:30:00,82.15,82.33,81.24,81.33,17294.0,67.4949,67.6427,66.7472,66.8211,17294.0
2016-02-24 09:40:00,81.27,81.37,81.01,81.21,19476.0,66.7718,66.854,66.5582,66.7225,19476.0
2016-02-24 09:50:00,81.11,81.16,80.61,80.76,33548.0,66.6404,66.6815,66.2296,66.3528,33548.0
2016-02-24 10:00:00,80.71,81.21,80.39,81.21,78709.0,66.3117,66.7225,66.0488,66.7225,78709.0
2016-02-24 10:10:00,81.28,81.32,80.84,81.12,22665.0,66.7801,66.8129,66.4185,66.6486,22665.0
2016-02-24 10:20:00,81.1,81.22,80.87,81.22,27754.0,66.6322,66.7308,66.4432,66.7308,27754.0
2016-02-24 10:30:00,81.23,81.56,80.97,81.53,38484.0,66.739,67.0101,66.5254,66.9855,38484.0
2016-02-24 10:40:00,81.51,81.69,81.44,81.62,17731.0,66.969,67.1169,66.9115,67.0594,17731.0
2016-02-24 10:50:00,81.62,81.74,81.45,81.62,15525.0,67.0594,67.158,66.9197,67.0594,15525.0
2016-02-24 11:00:00,81.64,81.65,81.17,81.35,34745.0,67.0758,67.084,66.6897,66.8376,34745.0
2016-02-24 11:10:00,81.36,81.4,81.01,81.29,52361.0,66.8458,66.8786,66.5582,66.7883,52361.0
2016-02-24 11:20:00,81.31,81.56,81.27,81.47,17396.0,66.8047,67.0101,66.7718,66.9362,17396.0
2016-02-24 11:30:00,81.51,81.79,81.49,81.79,18373.0,66.969,67.1991,66.9526,67.1991,18373.0
2016-02-24 11:40:00,81.79,82.15,81.79,82.05,27457.0,67.1991,67.4949,67.1991,67.4127,27457.0
2016-02-24 11:50:00,82.1,82.38,82.04,82.13,23505.0,67.4538,67.6838,67.4045,67.4784,23505.0
2016-02-24 12:00:00,82.13,82.48,82.0,82.42,14047.0,67.4784,67.766,67.3716,67.7167,14047.0
2016-02-24 12:10:00,82.41,82.41,82.14,82.14,15572.0,67.7085,67.7085,67.4866,67.4866,15572.0
2016-02-24 12:20:00,82.18,82.23,82.11,82.15,15253.0,67.5195,67.5606,67.462,67.4949,15253.0
2016-02-24 12:30:00,82.12,82.27,82.03,82.15,18989.0,67.4702,67.5934,67.3963,67.4949,18989.0
2016-02-24 12:40:00,82.17,82.17,81.89,82.0,15049.0,67.5113,67.5113,67.2812,67.3716,15049.0
2016-02-24 12:50:00,82.02,82.1,81.94,81.94,17179.0,67.388,67.4538,67.3223,67.3223,17179.0
2016-02-24 13:00:00,81.96,82.36,81.94,82.3,29139.0,67.3387,67.6674,67.3223,67.6181,29139.0
2016-02-24 13:10:00,82.28,82.28,81.94,82.08,13217.0,67.6017,67.6017,67.3223,67.4373,13217.0
2016-02-24 13:20:00,82.17,82.28,81.98,82.14,9309.0,67.5113,67.6017,67.3552,67.4866,9309.0
2016-02-24 13:30:00,82.18,82.22,82.05,82.08,17590.0,67.5195,67.5524,67.4127,67.4373,17590.0
2016-02-24 13:40:00,82.09,82.2,82.04,82.17,13073.0,67.4456,67.5359,67.4045,67.5113,13073.0
2016-02-24 13:50:00,82.21,82.29,82.03,82.12,19578.0,67.5441,67.6099,67.3963,67.4702,19578.0
2016-02-24 14:00:00,82.15,82.56,82.1,82.55,46052.0,67.4949,67.8317,67.4538,67.8235,46052.0
2016-02-24 14:10:00,82.57,82.98,82.56,82.98,27123.0,67.8399,68.1768,67.8317,68.1768,27123.0
2016-02-24 14:20:00,82.98,83.38,82.89,83.26,27098.0,68.1768,68.5054,68.1028,68.4068,27098.0
2016-02-24 14:30:00,83.27,83.27,82.97,83.08,31564.0,68.415,68.415,68.1686,68.2589,31564.0
2016-02-24 14:40:00,83.08,83.47,83.08,83.4,46113.0,68.2589,68.5794,68.2589,68.5219,46113.0
2016-02-24 14:50:00,83.39,83.41,83.02,83.17,24668.0,68.5136,68.5301,68.2096,68.3329,24668.0
2016-02-24 15:00:00,83.2,83.59,83.17,83.55,24886.0,68.3575,68.678,68.3329,68.6451,24886.0
2016-02-24 15:10:00,83.58,83.78,83.52,83.7,20909.0,68.6697,68.8341,68.6205,68.7683,20909.0
2016-02-24 15:20:00,83.71,83.79,83.66,83.77,23369.0,68.7766,68.8423,68.7355,68.8259,23369.0
2016-02-24 15:30:00,83.74,83.77,83.55,83.65,33303.0,68.8012,68.8259,68.6451,68.7273,33303.0
2016-02-24 15:40:00,83.69,83.71,83.33,83.37,43244.0,68.7601,68.7766,68.4643,68.4972,43244.0
2016-02-24 15:50:00,83.4,83.53,83.4,83.43,76524.0,68.5219,68.6287,68.5219,68.5465,76524.0
2016-02-25 09:30:00,83.74,84.46,83.52,83.61,22455.0,68.8012,69.3928,68.6205,68.6944,22455.0
2016-02-25 09:40:00,83.64,83.69,83.12,83.39,16714.0,68.719,68.7601,68.2918,68.5136,16714.0
2016-02-25 09:50:00,83.37,83.78,83.37,83.39,9047.0,68.4972,68.8341,68.4972,68.5136,9047.0
2016-02-25 10:00:00,83.38,83.38,83.03,83.11,21666.0,68.5054,68.5054,68.2179,68.2836,21666.0
2016-02-25 10:10:00,83.11,83.53,82.97,83.53,9877.0,68.2836,68.6287,68.1686,68.6287,9877.0
2016-02-25 10:20:00,83.53,83.95,83.45,83.93,24601.0,68.6287,68.9737,68.5629,68.9573,24601.0
2016-02-25 10:30:00,83.96,83.96,83.58,83.76,24039.0,68.982,68.982,68.6697,68.8176,24039.0
2016-02-25 10:40:00,83.79,84.08,83.75,84.01,29077.0,68.8423,69.0805,68.8094,69.023,29077.0
2016-02-25 10:50:00,84.01,84.01,83.62,83.62,16248.0,69.023,69.023,68.7026,68.7026,16248.0
2016-02-25 11:00:00,83.69,83.69,83.4,83.48,14756.0,68.7601,68.7601,68.5219,68.5876,14756.0
2016-02-25 11:10:00,83.45,83.45,83.24,83.25,17555.0,68.5629,68.5629,68.3904,68.3986,17555.0
2016-02-25 11:20:00,83.29,83.62,83.26,83.57,12665.0,68.4315,68.7026,68.4068,68.6615,12665.0
2016-02-25 11:30:00,83.58,83.79,83.45,83.68,8665.0,68.6697,68.8423,68.5629,68.7519,8665.0
2016-02-25 11:40:00,83.69,83.76,83.48,83.64,21960.0,68.7601,68.8176,68.5876,68.719,21960.0
2016-02-25 11:50:00,83.65,84.05,83.65,83.95,13242.0,68.7273,69.0559,68.7273,68.9737,13242.0
2016-02-25 12:00:00,83.92,84.01,83.83,83.87,12420.0,68.9491,69.023,68.8751,68.908,12420.0
2016-02-25 12:10:00,83.88,84.12,83.79,83.79,96232.0,68.9162,69.1134,68.8423,68.8423,96232.0
2016-02-25 12:20:00,83.79,84.09,83.77,84.04,17973.0,68.8423,69.0888,68.8259,69.0477,17973.0
2016-02-25 12:30:00,84.02,84.05,83.83,83.91,15082.0,69.0313,69.0559,68.8751,68.9409,15082.0
2016-02-25 12:40:00,83.87,83.97,83.81,83.85,14096.0,68.908,68.9902,68.8587,68.8916,14096.0
2016-02-25 12:50:00,83.84,83.96,83.79,83.8,21255.0,68.8834,68.982,68.8423,68.8505,21255.0
2016-02-25 13:00:00,83.78,83.96,83.77,83.93,19779.0,68.8341,68.982,68.8259,68.9573,19779.0
2016-02-25 13:10:00,83.93,84.14,83.81,84.14,17655.0,68.9573,69.1298,68.8587,69.1298,17655.0
2016-02-25 13:20:00,84.15,84.35,84.08,84.34,18983.0,69.1381,69.3024,69.0805,69.2942,18983.0
2016-02-25 13:30:00,84.36,84.41,84.24,84.31,28141.0,69.3106,69.3517,69.212,69.2695,28141.0
2016-02-25 13:40:00,84.32,84.45,84.31,84.35,21399.0,69.2777,69.3845,69.2695,69.3024,21399.0
2016-02-25 13:50:00,84.34,84.58,84.34,84.56,15264.0,69.2942,69.4914,69.2942,69.4749,15264.0
2016-02-25 14:00:00,84.56,84.66,84.48,84.6,18183.0,69.4749,69.5571,69.4092,69.5078,18183.0
2016-02-25 14:10:00,84.61,84.79,84.6,84.77,13282.0,69.516,69.6639,69.5078,69.6475,13282.0
2016-02-25 14:20:00,84.8,84.8,84.59,84.6,21946.0,69.6721,69.6721,69.4996,69.5078,21946.0
2016-02-25 14:30:00,84.61,84.61,84.38,84.42,29458.0,69.516,69.516,69.327,69.3599,29458.0
2016-02-25 14:40:00,84.41,84.5,84.41,84.44,14861.0,69.3517,69.4256,69.3517,69.3763,14861.0
2016-02-25 14:50:00,84.45,84.45,84.2,84.28,29792.0,69.3845,69.3845,69.1791,69.2449,29792.0
2016-02-25 15:00:00,84.28,84.45,84.2,84.41,34312.0,69.2449,69.3845,69.1791,69.3517,34312.0
2016-02-25 15:10:00,84.41,84.44,84.24,84.25,45300.0,69.3517,69.3763,69.212,69.2202,45300.0
2016-02-25 15:20:00,84.27,84.31,84.12,84.15,37257.0,69.2367,69.2695,69.1134,69.1381,37257.0
2016-02-25 15:30:00,84.16,84.23,84.09,84.2,84924.0,69.1463,69.2038,69.0888,69.1791,84924.0
2016-02-25 15:40:00,84.19,84.37,84.11,84.17,112965.0,69.1709,69.3188,69.1052,69.1545,112965.0
2016-02-25 15:50:00,84.18,84.39,84.16,84.37,101166.0,69.1627,69.3352,69.1463,69.3188,101166.0
2016-02-26 09:30:00,85.42,85.92,85.09,85.71,36404.0,70.1815,70.5923,69.9104,70.4198,36404.0
2016-02-26 09:40:00,85.71,85.81,85.31,85.46,29118.0,70.4198,70.5019,70.0911,70.2144,29118.0
2016-02-26 09:50:00,85.45,85.78,85.42,85.45,21825.0,70.2061,70.4773,70.1815,70.2061,21825.0
2016-02-26 10:00:00,85.43,85.53,85.07,85.07,12486.0,70.1897,70.2719,69.8939,69.8939,12486.0
2016-02-26 10:10:00,85.09,85.43,85.0,85.39,49290.0,69.9104,70.1897,69.8364,70.1569,49290.0
2016-02-26 10:20:00,85.39,85.52,85.25,85.45,36639.0,70.1569,70.2637,70.0418,70.2061,36639.0
2016-02-26 10:30:00,85.48,85.96,85.42,85.96,32601.0,70.2308,70.6252,70.1815,70.6252,32601.0
2016-02-26 10:40:00,85.97,86.29,85.93,86.21,32543.0,70.6334,70.8963,70.6005,70.8306,32543.0
2016-02-26 10:50:00,86.26,86.74,86.25,86.69,26882.0,70.8716,71.266,70.8634,71.2249,26882.0
2016-02-26 11:00:00,86.72,86.94,86.64,86.64,23383.0,71.2496,71.4303,71.1839,71.1839,23383.0
2016-02-26 11:10:00,86.61,86.66,86.25,86.33,26397.0,71.1592,71.2003,70.8634,70.9292,26397.0
2016-02-26 11:20:00,86.33,86.6,86.02,86.05,21237.0,70.9292,71.151,70.6745,70.6991,21237.0
2016-02-26 11:30:00,86.07,86.44,86.07,86.29,18518.0,70.7155,71.0195,70.7155,70.8963,18518.0
2016-02-26 11:40:00,86.25,86.82,86.23,86.66,19894.0,70.8634,71.3317,70.847,71.2003,19894.0
2016-02-26 11:50:00,86.63,86.96,86.38,86.7,18023.0,71.1756,71.4468,70.9702,71.2332,18023.0
2016-02-26 12:00:00,86.67,86.67,86.26,86.44,14256.0,71.2085,71.2085,70.8716,71.0195,14256.0
2016-02-26 12:10:00,86.53,86.85,86.27,86.74,25360.0,71.0935,71.3564,70.8799,71.266,25360.0
2016-02-26 12:20:00,86.65,86.94,86.47,86.66,16381.0,71.1921,71.4303,71.0442,71.2003,16381.0
2016-02-26 12:30:00,86.63,86.83,86.6,86.79,14708.0,71.1756,71.34,71.151,71.3071,14708.0
2016-02-26 12:40:00,86.73,86.99,86.68,86.84,26426.0,71.2578,71.4714,71.2167,71.3482,26426.0
2016-02-26 12:50:00,86.85,87.34,86.8,87.0,26683.0,71.3564,71.759,71.3153,71.4796,26683.0
2016-02-26 13:00:00,86.99,87.3,86.93,87.28,23210.0,71.4714,71.7261,71.4221,71.7097,23210.0
2016-02-26 13:10:00,87.22,87.26,86.85,86.89,11447.0,71.6604,71.6933,71.3564,71.3893,11447.0
2016-02-26 13:20:00,86.89,86.89,86.7,86.75,31086.0,71.3893,71.3893,71.2332,71.2742,31086.0
2016-02-26 13:30:00,86.73,86.8,86.54,86.67,35056.0,71.2578,71.3153,71.1017,71.2085,35056.0
2016-02-26 13:40:00,86.66,86.74,86.54,86.65,20230.0,71.2003,71.266,71.1017,71.1921,20230.0
2016-02-26 13:50:00,86.64,86.72,86.53,86.54,31852.0,71.1839,71.2496,71.0935,71.1017,31852.0
2016-02-26 14:00:00,86.57,86.59,86.45,86.55,18599.0,71.1263,71.1428,71.0278,71.1099,18599.0
2016-02-26 14:10:00,86.55,86.55,86.3,86.35,22202.0,71.1099,71.1099,70.9045,70.9456,22202.0
2016-02-26 14:20:00,86.34,86.52,86.29,86.34,27270.0,70.9374,71.0853,70.8963,70.9374,27270.0
2016-02-26 14:30:00,86.34,86.42,86.14,86.15,49034.0,70.9374,71.0031,70.7731,70.7813,49034.0
2016-02-26 14:40:00,86.18,86.45,86.09,86.44,43578.0,70.8059,71.0278,70.732,71.0195,43578.0
2016-02-26 14:50:00,86.39,86.45,86.33,86.34,33227.0,70.9785,71.0278,70.9292,70.9374,33227.0
2016-02-26 15:00:00,86.36,86.64,86.32,86.51,33575.0,70.9538,71.1839,70.9209,71.077,33575.0
2016-02-26 15:10:00,86.49,86.67,86.47,86.63,41478.0,71.0606,71.2085,71.0442,71.1756,41478.0
2016-02-26 15:20:00,86.63,86.63,86.46,86.49,47020.0,71.1756,71.1756,71.036,71.0606,47020.0
2016-02-26 15:30:00,86.5,86.67,86.49,86.54,70042.0,71.0688,71.2085,71.0606,71.1017,70042.0
2016-02-26 15:40:00,86.56,86.75,86.56,86.62,61452.0,71.1181,71.2742,71.1181,71.1674,61452.0
2016-02-26 15:50:00,86.64,86.66,86.48,86.49,127414.0,71.1839,71.2003,71.0524,71.0606,127414.0
2016-02-29 09:30:00,86.08,86.42,85.01,85.01,53280.0,70.7238,71.0031,69.8446,69.8446,53280.0
2016-02-29 09:40:00,85.17,85.37,84.46,84.69,69879.0,69.9761,70.1404,69.3928,69.5817,69879.0
2016-02-29 09:50:00,84.69,84.95,84.35,84.35,43967.0,69.5817,69.7953,69.3024,69.3024,43967.0
2016-02-29 10:00:00,84.36,84.85,84.17,84.49,41856.0,69.3106,69.7132,69.1545,69.4174,41856.0
2016-02-29 10:10:00,84.45,84.58,84.24,84.35,71030.0,69.3845,69.4914,69.212,69.3024,71030.0
2016-02-29 10:20:00,84.35,84.82,84.26,84.43,32706.0,69.3024,69.6885,69.2284,69.3681,32706.0
2016-02-29 10:30:00,84.41,84.54,84.26,84.46,18343.0,69.3517,69.4585,69.2284,69.3928,18343.0
2016-02-29 10:40:00,84.42,84.76,84.38,84.43,20322.0,69.3599,69.6392,69.327,69.3681,20322.0
2016-02-29 10:50:00,84.44,84.69,84.34,84.66,16266.0,69.3763,69.5817,69.2942,69.5571,16266.0
2016-02-29 11:00:00,84.66,84.87,84.56,84.79,25189.0,69.5571,69.7296,69.4749,69.6639,25189.0
2016-02-29 11:10:00,84.79,85.02,84.7,85.01,14058.0,69.6639,69.8529,69.5899,69.8446,14058.0
2016-02-29 11:20:00,84.98,85.26,84.96,85.01,21213.0,69.82,70.05,69.8036,69.8446,21213.0
2016-02-29 11:30:00,85.0,85.54,84.93,85.54,28838.0,69.8364,70.2801,69.7789,70.2801,28838.0
2016-02-29 11:40:00,85.53,85.54,85.22,85.29,12836.0,70.2719,70.2801,70.0172,70.0747,12836.0
2016-02-29 11:50:00,85.26,85.35,85.18,85.19,15635.0,70.05,70.124,69.9843,69.9925,15635.0
2016-02-29 12:00:00,85.22,85.36,85.05,85.08,17878.0,70.0172,70.1322,69.8775,69.9022,17878.0
2016-02-29 12:10:00,85.07,85.37,85.07,85.34,22246.0,69.8939,70.1404,69.8939,70.1158,22246.0
2016-02-29 12:20:00,85.35,85.41,85.1,85.12,13191.0,70.124,70.1733,69.9186,69.935,13191.0
2016-02-29 12:30:00,85.1,85.42,85.08,85.13,21796.0,69.9186,70.1815,69.9022,69.9432,21796.0
2016-02-29 12:40:00,85.16,85.36,85.05,85.09,27094.0,69.9679,70.1322,69.8775,69.9104,27094.0
2016-02-29 12:50:00,85.06,85.33,85.06,85.3,13878.0,69.8857,70.1076,69.8857,70.0829,13878.0
2016-02-29 13:00:00,85.33,85.39,85.24,85.31,16381.0,70.1076,70.1569,70.0336,70.0911,16381.0
2016-02-29 13:10:00,85.29,85.4,85.16,85.4,17281.0,70.0747,70.1651,69.9679,70.1651,17281.0
2016-02-29 13:20:00,85.36,85.36,85.17,85.19,16437.0,70.1322,70.1322,69.9761,69.9925,16437.0
2016-02-29 13:30:00,85.16,85.45,85.05,85.45,27443.0,69.9679,70.2061,69.8775,70.2061,27443.0
2016-02-29 13:40:00,85.45,85.59,85.29,85.59,36080.0,70.2061,70.3212,70.0747,70.3212,36080.0
2016-02-29 13:50:00,85.59,85.75,85.52,85.62,31583.0,70.3212,70.4526,70.2637,70.3458,31583.0
2016-02-29 14:00:00,85.64,85.64,85.17,85.17,18549.0,70.3623,70.3623,69.9761,69.9761,18549.0
2016-02-29 14:10:00,85.22,85.23,84.89,84.96,24043.0,70.0172,70.0254,69.746,69.8036,24043.0
2016-02-29 14:20:00,84.92,84.94,84.63,84.77,23437.0,69.7707,69.7871,69.5324,69.6475,23437.0
2016-02-29 14:30:00,84.78,84.89,84.64,84.66,26268.0,69.6557,69.746,69.5406,69.5571,26268.0
2016-02-29 14:40:00,84.65,84.65,84.37,84.41,22530.0,69.5489,69.5489,69.3188,69.3517,22530.0
2016-02-29 14:50:00,84.45,84.5,84.19,84.24,25674.0,69.3845,69.4256,69.1709,69.212,25674.0
2016-02-29 15:00:00,84.21,84.23,84.07,84.2,28709.0,69.1874,69.2038,69.0723,69.1791,28709.0
2016-02-29 15:10:00,84.19,84.19,83.99,84.0,26168.0,69.1709,69.1709,69.0066,69.0148,26168.0
2016-02-29 15:20:00,84.0,84.33,83.97,84.26,24537.0,69.0148,69.286,68.9902,69.2284,24537.0
2016-02-29 15:30:00,84.26,84.42,84.2,84.4,40710.0,69.2284,69.3599,69.1791,69.3435,40710.0
2016-02-29 15:40:00,84.37,84.48,84.25,84.3,69426.0,69.3188,69.4092,69.2202,69.2613,69426.0
2016-02-29 15:50:00,84.32,84.32,83.93,83.93,154443.0,69.2777,69.2777,68.9573,68.9573,154443.0
2016-03-01 09:30:00,85.01,85.62,85.01,85.31,28563.0,69.8446,70.3458,69.8446,70.0911,28563.0
2016-03-01 09:40:00,85.2,85.75,85.01,85.47,40101.0,70.0007,70.4526,69.8446,70.2226,40101.0
2016-03-01 09:50:00,85.49,86.1,85.49,85.89,73869.0,70.239,70.7402,70.239,70.5677,73869.0
2016-03-01 10:00:00,85.89,86.62,85.89,86.29,56447.0,70.5677,71.1674,70.5677,70.8963,56447.0
2016-03-01 10:10:00,86.36,86.42,85.62,85.75,70141.0,70.9538,71.0031,70.3458,70.4526,70141.0
2016-03-01 10:20:00,85.68,86.74,85.68,86.68,18451.0,70.3951,71.266,70.3951,71.2167,18451.0
2016-03-01 10:30:00,86.6,87.04,86.57,86.71,19691.0,71.151,71.5125,71.1263,71.2414,19691.0
2016-03-01 10:40:00,86.7,86.7,86.18,86.49,29296.0,71.2332,71.2332,70.8059,71.0606,29296.0
2016-03-01 10:50:00,86.5,86.53,86.33,86.48,18170.0,71.0688,71.0935,70.9292,71.0524,18170.0
2016-03-01 11:00:00,86.49,86.82,86.43,86.71,34030.0,71.0606,71.3317,71.0113,71.2414,34030.0
2016-03-01 11:10:00,86.74,87.0,86.6,87.0,18244.0,71.266,71.4796,71.151,71.4796,18244.0
2016-03-01 11:20:00,87.0,87.16,86.74,87.08,85374.0,71.4796,71.6111,71.266,71.5454,85374.0
2016-03-01 11:30:00,87.14,87.19,87.0,87.06,36140.0,71.5947,71.6357,71.4796,71.5289,36140.0
2016-03-01 11:40:00,87.08,87.54,87.06,87.53,53891.0,71.5454,71.9233,71.5289,71.9151,53891.0
2016-03-01 11:50:00,87.52,87.72,87.31,87.7,36780.0,71.9069,72.0712,71.7343,72.0548,36780.0
2016-03-01 12:00:00,87.67,87.74,87.53,87.63,28414.0,72.0301,72.0876,71.9151,71.9972,28414.0
2016-03-01 12:10:00,87.62,87.65,87.14,87.22,83163.0,71.989,72.0137,71.5947,71.6604,83163.0
2016-03-01 12:20:00,87.19,87.24,87.02,87.12,80056.0,71.6357,71.6768,71.4961,71.5782,80056.0
2016-03-01 12:30:00,87.13,87.4,87.13,87.31,23915.0,71.5864,71.8083,71.5864,71.7343,23915.0
2016-03-01 12:40:00,87.31,87.62,87.23,87.43,13741.0,71.7343,71.989,71.6686,71.8329,13741.0
2016-03-01 12:50:00,87.46,87.66,87.45,87.62,13710.0,71.8576,72.0219,71.8494,71.989,13710.0
2016-03-01 13:00:00,87.63,87.64,87.38,87.56,17570.0,71.9972,72.0055,71.7918,71.9397,17570.0
2016-03-01 13:10:00,87.56,87.63,87.46,87.63,15161.0,71.9397,71.9972,71.8576,71.9972,15161.0
2016-03-01 13:20:00,87.64,87.87,87.62,87.7,19952.0,72.0055,72.1944,71.989,72.0548,19952.0
2016-03-01 13:30:00,87.74,88.0,87.74,87.96,27662.0,72.0876,72.3012,72.0876,72.2684,27662.0
2016-03-01 13:40:00,87.95,88.07,87.79,87.86,27473.0,72.2602,72.3588,72.1287,72.1862,27473.0
2016-03-01 13:50:00,87.84,87.87,87.66,87.72,17626.0,72.1698,72.1944,72.0219,72.0712,17626.0
2016-03-01 14:00:00,87.71,87.84,87.65,87.8,17521.0,72.063,72.1698,72.0137,72.1369,17521.0
2016-03-01 14:10:00,87.84,87.86,87.68,87.72,16632.0,72.1698,72.1862,72.0383,72.0712,16632.0
2016-03-01 14:20:00,87.7,87.7,87.48,87.6,17965.0,72.0548,72.0548,71.874,71.9726,17965.0
2016-03-01 14:30:00,87.6,87.78,87.6,87.75,21788.0,71.9726,72.1205,71.9726,72.0958,21788.0
2016-03-01 14:40:00,87.74,87.97,87.74,87.9,23320.0,72.0876,72.2766,72.0876,72.2191,23320.0
2016-03-01 14:50:00,87.89,88.09,87.89,88.06,25657.0,72.2109,72.3752,72.2109,72.3505,25657.0
2016-03-01 15:00:00,88.06,88.16,88.03,88.1,32353.0,72.3505,72.4327,72.3259,72.3834,32353.0
2016-03-01 15:10:00,88.07,88.13,87.86,87.97,32695.0,72.3588,72.408,72.1862,72.2766,32695.0
2016-03-01 15:20:00,87.96,87.97,87.84,87.84,32045.0,72.2684,72.2766,72.1698,72.1698,32045.0
2016-03-01 15:30:00,87.85,87.91,87.78,87.78,47534.0,72.178,72.2273,72.1205,72.1205,47534.0
2016-03-01 15:40:00,87.75,87.91,87.71,87.76,52128.0,72.0958,72.2273,72.063,72.1041,52128.0
2016-03-01 15:50:00,87.75,88.04,87.75,88.03,96650.0,72.0958,72.3341,72.0958,72.3259,96650.0
2016-03-02 09:30:00,88.04,88.16,87.44,88.02,48987.0,72.3341,72.4327,71.8411,72.3177,48987.0
2016-03-02 09:40:00,87.94,88.15,87.72,87.72,24135.0,72.2519,72.4245,72.0712,72.0712,24135.0
2016-03-02 09:50:00,87.66,87.71,87.17,87.25,8508.0,72.0219,72.063,71.6193,71.685,8508.0
2016-03-02 10:00:00,87.25,87.66,87.25,87.66,16042.0,71.685,72.0219,71.685,72.0219,16042.0
2016-03-02 10:10:00,87.66,87.88,87.44,87.44,26478.0,72.0219,72.2026,71.8411,71.8411,26478.0
2016-03-02 10:20:00,87.48,87.66,87.37,87.45,13464.0,71.874,72.0219,71.7836,71.8494,13464.0
2016-03-02 10:30:00,87.43,87.57,87.15,87.22,13031.0,71.8329,71.948,71.6029,71.6604,13031.0
2016-03-02 10:40:00,87.21,87.47,87.07,87.47,22780.0,71.6522,71.8658,71.5371,71.8658,22780.0
2016-03-02 10:50:00,87.45,87.79,87.44,87.7,12365.0,71.8494,72.1287,71.8411,72.0548,12365.0
2016-03-02 11:00:00,87.69,87.7,87.5,87.57,29503.0,72.0465,72.0548,71.8904,71.948,29503.0
2016-03-02 11:10:00,87.57,87.65,87.54,87.64,24195.0,71.948,72.0137,71.9233,72.0055,24195.0
2016-03-02 11:20:00,87.64,87.75,87.61,87.75,12125.0,72.0055,72.0958,71.9808,72.0958,12125.0
2016-03-02 11:30:00,87.8,87.9,87.38,87.48,13685.0,72.1369,72.2191,71.7918,71.874,13685.0
2016-03-02 11:40:00,87.5,87.64,87.37,87.47,14500.0,71.8904,72.0055,71.7836,71.8658,14500.0
2016-03-02 11:50:00,87.44,87.44,87.2,87.22,18797.0,71.8411,71.8411,71.644,71.6604,18797.0
2016-03-02 12:00:00,87.15,87.26,86.96,87.01,17462.0,71.6029,71.6933,71.4468,71.4879,17462.0
2016-03-02 12:10:00,87.01,87.13,86.98,87.0,23272.0,71.4879,71.5864,71.4632,71.4796,23272.0
2016-03-02 12:20:00,86.96,87.07,86.87,86.95,30105.0,71.4468,71.5371,71.3728,71.4386,30105.0
2016-03-02 12:30:00,86.95,87.26,86.91,87.18,36400.0,71.4386,71.6933,71.4057,71.6275,36400.0
2016-03-02 12:40:00,87.2,87.22,87.01,87.1,23858.0,71.644,71.6604,71.4879,71.5618,23858.0
2016-03-02 12:50:00,87.09,87.09,86.93,86.97,19025.0,71.5536,71.5536,71.4221,71.455,19025.0
2016-03-02 13:00:00,87.0,87.05,86.96,86.99,15176.0,71.4796,71.5207,71.4468,71.4714,15176.0
2016-03-02 13:10:00,87.0,87.14,86.98,87.14,15897.0,71.4796,71.5947,71.4632,71.5947,15897.0
2016-03-02 13:20:00,87.13,87.33,87.06,87.33,13708.0,71.5864,71.7508,71.5289,71.7508,13708.0
2016-03-02 13:30:00,87.33,87.42,87.3,87.42,9902.0,71.7508,71.8247,71.7261,71.8247,9902.0
2016-03-02 13:40:00,87.41,87.46,87.37,87.39,13867.0,71.8165,71.8576,71.7836,71.8001,13867.0
2016-03-02 13:50:00,87.4,87.45,87.09,87.09,17991.0,71.8083,71.8494,71.5536,71.5536,17991.0
2016-03-02 14:00:00,87.08,87.17,86.98,87.03,24922.0,71.5454,71.6193,71.4632,71.5043,24922.0
2016-03-02 14:10:00,87.05,87.1,86.92,86.95,44628.0,71.5207,71.5618,71.4139,71.4386,44628.0
2016-03-02 14:20:00,86.98,87.22,86.98,87.2,13692.0,71.4632,71.6604,71.4632,71.644,13692.0
2016-03-02 14:30:00,87.22,87.44,87.21,87.42,19915.0,71.6604,71.8411,71.6522,71.8247,19915.0
2016-03-02 14:40:00,87.42,87.5,87.2,87.2,18477.0,71.8247,71.8904,71.644,71.644,18477.0
2016-03-02 14:50:00,87.18,87.29,87.12,87.25,25270.0,71.6275,71.7179,71.5782,71.685,25270.0
2016-03-02 15:00:00,87.27,87.27,87.11,87.22,23084.0,71.7015,71.7015,71.57,71.6604,23084.0
2016-03-02 15:10:00,87.23,87.52,87.23,87.34,22858.0,71.6686,71.9069,71.6686,71.759,22858.0
2016-03-02 15:20:00,87.35,87.51,87.31,87.39,27737.0,71.7672,71.8987,71.7343,71.8001,27737.0
2016-03-02 15:30:00,87.39,87.62,87.29,87.5,35430.0,71.8001,71.989,71.7179,71.8904,35430.0
2016-03-02 15:40:00,87.5,87.73,87.47,87.67,37552.0,71.8904,72.0794,71.8658,72.0301,37552.0
2016-03-02 15:50:00,87.66,87.94,87.57,87.89,96184.0,72.0219,72.2519,71.948,72.2109,96184.0
2016-03-03 09:30:00,88.12,88.27,87.5,87.97,37555.0,72.3998,72.5231,71.8904,72.2766,37555.0
2016-03-03 09:40:00,87.96,88.07,87.71,87.95,27202.0,72.2684,72.3588,72.063,72.2602,27202.0
2016-03-03 09:50:00,87.9,88.02,87.76,87.96,41277.0,72.2191,72.3177,72.1041,72.2684,41277.0
2016-03-03 10:00:00,87.95,88.01,87.76,87.87,141355.0,72.2602,72.3095,72.1041,72.1944,141355.0
2016-03-03 10:10:00,87.84,88.61,87.82,88.55,121669.0,72.1698,72.8024,72.1534,72.7531,121669.0
2016-03-03 10:20:00,88.59,89.09,88.55,89.03,117177.0,72.786,73.1968,72.7531,73.1475,117177.0
2016-03-03 10:30:00,89.07,89.25,88.96,89.0,126371.0,73.1804,73.3282,73.09,73.1228,126371.0
2016-03-03 10:40:00,89.0,89.03,88.91,88.95,19532.0,73.1228,73.1475,73.0489,73.0818,19532.0
2016-03-03 10:50:00,88.97,89.55,88.97,89.48,16974.0,73.0982,73.5747,73.0982,73.5172,16974.0
2016-03-03 11:00:00,89.47,89.54,89.05,89.05,21370.0,73.509,73.5665,73.1639,73.1639,21370.0
2016-03-03 11:10:00,89.08,89.35,88.93,89.0,64109.0,73.1886,73.4104,73.0653,73.1228,64109.0
2016-03-03 11:20:00,89.0,89.08,88.48,88.48,42828.0,73.1228,73.1886,72.6956,72.6956,42828.0
2016-03-03 11:30:00,88.52,88.62,88.38,88.62,22920.0,72.7285,72.8106,72.6135,72.8106,22920.0
2016-03-03 11:40:00,88.66,88.76,88.55,88.57,21854.0,72.8435,72.9257,72.7531,72.7696,21854.0
2016-03-03 11:50:00,88.58,88.85,88.58,88.85,10828.0,72.7778,72.9996,72.7778,72.9996,10828.0
2016-03-03 12:00:00,88.89,89.02,88.63,88.84,15542.0,73.0325,73.1393,72.8189,72.9914,15542.0
2016-03-03 12:10:00,88.91,88.93,88.6,88.7,38836.0,73.0489,73.0653,72.7942,72.8764,38836.0
2016-03-03 12:20:00,88.72,88.76,88.59,88.63,143677.0,72.8928,72.9257,72.786,72.8189,143677.0
2016-03-03 12:30:00,88.63,88.97,88.63,88.97,39872.0,72.8189,73.0982,72.8189,73.0982,39872.0
2016-03-03 12:40:00,88.92,89.05,88.87,88.87,22006.0,73.0571,73.1639,73.016,73.016,22006.0
2016-03-03 12:50:00,88.9,88.9,88.73,88.8,15379.0,73.0407,73.0407,72.901,72.9585,15379.0
2016-03-03 13:00:00,88.79,89.02,88.79,88.95,9397.0,72.9503,73.1393,72.9503,73.0818,9397.0
2016-03-03 13:10:00,88.98,89.12,88.94,89.09,37028.0,73.1064,73.2214,73.0735,73.1968,37028.0
2016-03-03 13:20:00,89.13,89.19,88.94,88.94,17740.0,73.2297,73.279,73.0735,73.0735,17740.0
2016-03-03 13:30:00,89.0,89.33,88.99,89.33,12789.0,73.1228,73.394,73.1146,73.394,12789.0
2016-03-03 13:40:00,89.38,89.39,89.21,89.39,17572.0,73.4351,73.4433,73.2954,73.4433,17572.0
2016-03-03 13:50:00,89.44,89.44,89.19,89.39,13634.0,73.4844,73.4844,73.279,73.4433,13634.0
2016-03-03 14:00:00,89.39,89.48,89.31,89.42,14900.0,73.4433,73.5172,73.3775,73.4679,14900.0
2016-03-03 14:10:00,89.4,89.51,89.36,89.47,24850.0,73.4515,73.5419,73.4186,73.509,24850.0
2016-03-03 14:20:00,89.49,89.58,89.42,89.48,23205.0,73.5254,73.5994,73.4679,73.5172,23205.0
2016-03-03 14:30:00,89.47,89.62,89.43,89.6,19481.0,73.509,73.6322,73.4761,73.6158,19481.0
2016-03-03 14:40:00,89.59,89.61,89.48,89.61,19515.0,73.6076,73.624,73.5172,73.624,19515.0
2016-03-03 14:50:00,89.62,89.85,89.57,89.82,39218.0,73.6322,73.8212,73.5912,73.7966,39218.0
2016-03-03 15:00:00,89.83,89.92,89.72,89.85,48005.0,73.8048,73.8787,73.7144,73.8212,48005.0
2016-03-03 15:10:00,89.86,89.92,89.72,89.85,56334.0,73.8294,73.8787,73.7144,73.8212,56334.0
2016-03-03 15:20:00,89.82,89.83,89.53,89.55,31837.0,73.7966,73.8048,73.5583,73.5747,31837.0
2016-03-03 15:30:00,89.56,89.6,89.42,89.53,30605.0,73.5829,73.6158,73.4679,73.5583,30605.0
2016-03-03 15:40:00,89.52,89.68,89.51,89.54,42363.0,73.5501,73.6815,73.5419,73.5665,42363.0
2016-03-03 15:50:00,89.53,89.56,89.49,89.54,85737.0,73.5583,73.5829,73.5254,73.5665,85737.0
2016-03-04 09:30:00,89.7,90.51,89.69,90.11,21851.0,73.698,74.3635,73.6898,74.0348,21851.0
2016-03-04 09:40:00,90.09,90.13,89.37,89.43,18913.0,74.0184,74.0513,73.4268,73.4761,18913.0
2016-03-04 09:50:00,89.58,89.64,89.06,89.32,26775.0,73.5994,73.6487,73.1721,73.3858,26775.0
2016-03-04 10:00:00,89.36,89.6,89.05,89.44,50749.0,73.4186,73.6158,73.1639,73.4844,50749.0
2016-03-04 10:10:00,89.46,89.96,89.29,89.83,15596.0,73.5008,73.9116,73.3611,73.8048,15596.0
2016-03-04 10:20:00,89.78,89.78,89.46,89.62,28080.0,73.7637,73.7637,73.5008,73.6322,28080.0
2016-03-04 10:30:00,89.64,89.94,89.58,89.86,21546.0,73.6487,73.8952,73.5994,73.8294,21546.0
2016-03-04 10:40:00,89.83,90.19,89.83,90.18,31397.0,73.8048,74.1006,73.8048,74.0923,31397.0
2016-03-04 10:50:00,90.17,90.18,89.76,89.78,37869.0,74.0841,74.0923,73.7473,73.7637,37869.0
2016-03-04 11:00:00,89.8,89.95,89.63,89.93,33260.0,73.7801,73.9034,73.6405,73.8869,33260.0
2016-03-04 11:10:00,89.94,90.19,89.79,90.03,36968.0,73.8952,74.1006,73.7719,73.9691,36968.0
2016-03-04 11:20:00,90.03,90.03,89.68,89.72,24724.0,73.9691,73.9691,73.6815,73.7144,24724.0
2016-03-04 11:30:00,89.72,89.99,89.69,89.77,83158.0,73.7144,73.9362,73.6898,73.7555,83158.0
2016-03-04 11:40:00,89.77,89.8,89.53,89.63,36898.0,73.7555,73.7801,73.5583,73.6405,36898.0
2016-03-04 11:50:00,89.67,89.71,89.53,89.54,40595.0,73.6733,73.7062,73.5583,73.5665,40595.0
2016-03-04 12:00:00,89.57,89.65,89.44,89.44,16092.0,73.5912,73.6569,73.4844,73.4844,16092.0
2016-03-04 12:10:00,89.44,89.6,89.35,89.55,21942.0,73.4844,73.6158,73.4104,73.5747,21942.0
2016-03-04 12:20:00,89.54,89.63,89.49,89.63,13650.0,73.5665,73.6405,73.5254,73.6405,13650.0
2016-03-04 12:30:00,89.65,89.87,89.58,89.82,21706.0,73.6569,73.8376,73.5994,73.7966,21706.0
2016-03-04 12:40:00,89.82,89.9,89.77,89.84,18700.0,73.7966,73.8623,73.7555,73.813,18700.0
2016-03-04 12:50:00,89.87,90.15,89.87,90.02,9694.0,73.8376,74.0677,73.8376,73.9609,9694.0
2016-03-04 13:00:00,89.98,90.08,89.75,89.75,21763.0,73.928,74.0102,73.739,73.739,21763.0
2016-03-04 13:10:00,89.78,89.85,89.68,89.81,11497.0,73.7637,73.8212,73.6815,73.7883,11497.0
2016-03-04 13:20:00,89.84,90.13,89.84,90.1,20553.0,73.813,74.0513,73.813,74.0266,20553.0
2016-03-04 13:30:00,90.1,90.3,90.02,90.3,21148.0,74.0266,74.1909,73.9609,74.1909,21148.0
2016-03-04 13:40:00,90.31,90.39,90.25,90.31,13221.0,74.1991,74.2649,74.1499,74.1991,13221.0
2016-03-04 13:50:00,90.31,90.5,90.3,90.31,14343.0,74.1991,74.3553,74.1909,74.1991,14343.0
2016-03-04 14:00:00,90.32,90.33,90.06,90.08,21968.0,74.2074,74.2156,73.9937,74.0102,21968.0
2016-03-04 14:10:00,90.05,90.08,89.95,90.01,34602.0,73.9855,74.0102,73.9034,73.9527,34602.0
2016-03-04 14:20:00,90.0,90.14,89.95,90.06,44949.0,73.9445,74.0595,73.9034,73.9937,44949.0
2016-03-04 14:30:00,90.01,90.18,90.01,90.1,19760.0,73.9527,74.0923,73.9527,74.0266,19760.0
2016-03-04 14:40:00,90.06,90.08,89.78,89.84,61428.0,73.9937,74.0102,73.7637,73.813,61428.0
2016-03-04 14:50:00,89.84,89.88,89.71,89.85,51506.0,73.813,73.8459,73.7062,73.8212,51506.0
2016-03-04 15:00:00,89.86,90.25,89.86,90.23,54008.0,73.8294,74.1499,73.8294,74.1334,54008.0
2016-03-04 15:10:00,90.25,90.4,90.12,90.4,34610.0,74.1499,74.2731,74.043,74.2731,34610.0
2016-03-04 15:20:00,90.42,90.49,90.28,90.45,38273.0,74.2895,74.347,74.1745,74.3142,38273.0
2016-03-04 15:30:00,90.44,90.64,90.4,90.5,52097.0,74.306,74.4703,74.2731,74.3553,52097.0
2016-03-04 15:40:00,90.47,90.7,90.42,90.43,56222.0,74.3306,74.5196,74.2895,74.2977,56222.0
2016-03-04 15:50:00,90.41,90.48,90.31,90.44,106600.0,74.2813,74.3388,74.1991,74.306,106600.0
2016-03-07 09:30:00,89.24,89.49,88.75,89.48,30211.0,73.32,73.5254,72.9174,73.5172,30211.0
2016-03-07 09:40:00,89.44,89.58,89.14,89.45,25677.0,73.4844,73.5994,73.2379,73.4926,25677.0
2016-03-07 09:50:00,89.47,89.47,88.83,88.96,19455.0,73.509,73.509,72.9832,73.09,19455.0
2016-03-07 10:00:00,88.98,89.24,88.8,89.09,19670.0,73.1064,73.32,72.9585,73.1968,19670.0
2016-03-07 10:10:00,89.1,89.25,88.94,89.21,23679.0,73.205,73.3282,73.0735,73.2954,23679.0
2016-03-07 10:20:00,89.15,89.3,88.93,88.93,19257.0,73.2461,73.3693,73.0653,73.0653,19257.0
2016-03-07 10:30:00,88.95,89.53,88.95,89.46,33326.0,73.0818,73.5583,73.0818,73.5008,33326.0
2016-03-07 10:40:00,89.47,89.68,89.03,89.06,19975.0,73.509,73.6815,73.1475,73.1721,19975.0
2016-03-07 10:50:00,89.03,89.18,88.97,89.18,31633.0,73.1475,73.2707,73.0982,73.2707,31633.0
2016-03-07 11:00:00,89.14,89.33,89.07,89.31,51414.0,73.2379,73.394,73.1804,73.3775,51414.0
2016-03-07 11:10:00,89.37,89.45,89.01,89.06,13267.0,73.4268,73.4926,73.1311,73.1721,13267.0
2016-03-07 11:20:00,89.06,89.46,89.04,89.35,15267.0,73.1721,73.5008,73.1557,73.4104,15267.0
2016-03-07 11:30:00,89.43,89.78,89.43,89.7,189476.0,73.4761,73.7637,73.4761,73.698,189476.0
2016-03-07 11:40:00,89.68,89.79,89.57,89.57,9229.0,73.6815,73.7719,73.5912,73.5912,9229.0
2016-03-07 11:50:00,89.56,89.58,89.28,89.42,11085.0,73.5829,73.5994,73.3529,73.4679,11085.0
2016-03-07 12:00:00,89.37,89.43,89.3,89.43,9276.0,73.4268,73.4761,73.3693,73.4761,9276.0
2016-03-07 12:10:00,89.43,89.56,89.23,89.5,32556.0,73.4761,73.5829,73.3118,73.5336,32556.0
2016-03-07 12:20:00,89.48,89.58,89.39,89.45,20690.0,73.5172,73.5994,73.4433,73.4926,20690.0
2016-03-07 12:30:00,89.48,89.64,89.47,89.5,8598.0,73.5172,73.6487,73.509,73.5336,8598.0
2016-03-07 12:40:00,89.51,89.63,89.41,89.47,14245.0,73.5419,73.6405,73.4597,73.509,14245.0
2016-03-07 12:50:00,89.48,89.64,89.45,89.63,12337.0,73.5172,73.6487,73.4926,73.6405,12337.0
2016-03-07 13:00:00,89.59,89.82,89.59,89.79,9219.0,73.6076,73.7966,73.6076,73.7719,9219.0
2016-03-07 13:10:00,89.77,89.83,89.67,89.69,8285.0,73.7555,73.8048,73.6733,73.6898,8285.0
2016-03-07 13:20:00,89.67,89.73,89.52,89.66,5651.0,73.6733,73.7226,73.5501,73.6651,5651.0
2016-03-07 13:30:00,89.67,89.73,89.54,89.72,14845.0,73.6733,73.7226,73.5665,73.7144,14845.0
2016-03-07 13:40:00,89.73,89.8,89.68,89.8,9946.0,73.7226,73.7801,73.6815,73.7801,9946.0
2016-03-07 13:50:00,89.8,89.88,89.78,89.84,11633.0,73.7801,73.8459,73.7637,73.813,11633.0
2016-03-07 14:00:00,89.84,89.91,89.72,89.85,16756.0,73.813,73.8705,73.7144,73.8212,16756.0
2016-03-07 14:10:00,89.84,89.89,89.67,89.67,15377.0,73.813,73.8541,73.6733,73.6733,15377.0
2016-03-07 14:20:00,89.68,89.77,89.49,89.52,20086.0,73.6815,73.7555,73.5254,73.5501,20086.0
2016-03-07 14:30:00,89.5,89.56,89.35,89.51,62595.0,73.5336,73.5829,73.4104,73.5419,62595.0
2016-03-07 14:40:00,89.54,89.6,89.4,89.45,36200.0,73.5665,73.6158,73.4515,73.4926,36200.0
2016-03-07 14:50:00,89.49,89.63,89.47,89.59,25065.0,73.5254,73.6405,73.509,73.6076,25065.0
2016-03-07 15:00:00,89.62,89.62,89.41,89.57,21321.0,73.6322,73.6322,73.4597,73.5912,21321.0
2016-03-07 15:10:00,89.57,89.72,89.57,89.69,23157.0,73.5912,73.7144,73.5912,73.6898,23157.0
2016-03-07 15:20:00,89.69,89.83,89.62,89.67,26238.0,73.6898,73.8048,73.6322,73.6733,26238.0
2016-03-07 15:30:00,89.69,89.9,89.65,89.79,25218.0,73.6898,73.8623,73.6569,73.7719,25218.0
2016-03-07 15:40:00,89.8,89.88,89.6,89.64,39392.0,73.7801,73.8459,73.6158,73.6487,39392.0
2016-03-07 15:50:00,89.64,89.77,89.59,89.76,74336.0,73.6487,73.7555,73.6076,73.7473,74336.0
2016-03-08 09:30:00,88.46,89.6,88.46,89.26,21994.0,72.6792,73.6158,72.6792,73.3365,21994.0
2016-03-08 09:40:00,89.18,89.31,88.84,89.28,125385.0,73.2707,73.3775,72.9914,73.3529,125385.0
2016-03-08 09:50:00,89.25,89.67,89.03,89.03,40408.0,73.3282,73.6733,73.1475,73.1475,40408.0
2016-03-08 10:00:00,89.02,89.24,88.75,88.92,22494.0,73.1393,73.32,72.9174,73.0571,22494.0
2016-03-08 10:10:00,88.98,89.33,88.85,88.92,83497.0,73.1064,73.394,72.9996,73.0571,83497.0
2016-03-08 10:20:00,88.88,89.1,88.55,88.56,121500.0,73.0243,73.205,72.7531,72.7613,121500.0
2016-03-08 10:30:00,88.4,88.46,88.07,88.11,25263.0,72.6299,72.6792,72.3588,72.3916,25263.0
2016-03-08 10:40:00,88.05,88.07,87.84,88.04,48482.0,72.3423,72.3588,72.1698,72.3341,48482.0
2016-03-08 10:50:00,88.03,88.2,87.75,87.85,79920.0,72.3259,72.4656,72.0958,72.178,79920.0
2016-03-08 11:00:00,87.84,88.65,87.75,88.56,15607.0,72.1698,72.8353,72.0958,72.7613,15607.0
2016-03-08 11:10:00,88.56,88.72,88.11,88.58,29696.0,72.7613,72.8928,72.3916,72.7778,29696.0
2016-03-08 11:20:00,88.48,88.53,88.18,88.42,14919.0,72.6956,72.7367,72.4491,72.6463,14919.0
2016-03-08 11:30:00,88.43,88.61,88.09,88.11,10548.0,72.6545,72.8024,72.3752,72.3916,10548.0
2016-03-08 11:40:00,88.16,88.36,88.14,88.18,14158.0,72.4327,72.597,72.4163,72.4491,14158.0
2016-03-08 11:50:00,88.2,88.49,88.2,88.41,9337.0,72.4656,72.7038,72.4656,72.6381,9337.0
2016-03-08 12:00:00,88.39,88.84,88.3,88.82,26520.0,72.6217,72.9914,72.5477,72.975,26520.0
2016-03-08 12:10:00,88.81,89.2,88.78,89.17,81981.0,72.9667,73.2872,72.9421,73.2625,81981.0
2016-03-08 12:20:00,89.15,89.34,89.12,89.14,23026.0,73.2461,73.4022,73.2214,73.2379,23026.0
2016-03-08 12:30:00,89.15,89.19,88.86,88.89,12292.0,73.2461,73.279,73.0078,73.0325,12292.0
2016-03-08 12:40:00,88.9,88.98,88.79,88.93,12159.0,73.0407,73.1064,72.9503,73.0653,12159.0
2016-03-08 12:50:00,88.89,89.07,88.87,89.02,22539.0,73.0325,73.1804,73.016,73.1393,22539.0
2016-03-08 13:00:00,89.0,89.12,88.98,89.08,12429.0,73.1228,73.2214,73.1064,73.1886,12429.0
2016-03-08 13:10:00,89.09,89.1,88.87,88.95,12874.0,73.1968,73.205,73.016,73.0818,12874.0
2016-03-08 13:20:00,88.98,89.22,88.96,89.1,22167.0,73.1064,73.3036,73.09,73.205,22167.0
2016-03-08 13:30:00,89.1,89.51,89.04,89.51,7534.0,73.205,73.5419,73.1557,73.5419,7534.0
2016-03-08 13:40:00,89.5,89.54,89.15,89.15,22224.0,73.5336,73.5665,73.2461,73.2461,22224.0
2016-03-08 13:50:00,89.12,89.23,89.03,89.21,13138.0,73.2214,73.3118,73.1475,73.2954,13138.0
2016-03-08 14:00:00,89.18,89.46,89.1,89.42,20861.0,73.2707,73.5008,73.205,73.4679,20861.0
2016-03-08 14:10:00,89.42,89.56,89.41,89.56,32585.0,73.4679,73.5829,73.4597,73.5829,32585.0
2016-03-08 14:20:00,89.56,89.68,89.44,89.51,22590.0,73.5829,73.6815,73.4844,73.5419,22590.0
2016-03-08 14:30:00,89.48,89.59,89.43,89.44,22308.0,73.5172,73.6076,73.4761,73.4844,22308.0
2016-03-08 14:40:00,89.43,89.54,89.32,89.38,28826.0,73.4761,73.5665,73.3858,73.4351,28826.0
2016-03-08 14:50:00,89.39,89.51,89.31,89.38,43011.0,73.4433,73.5419,73.3775,73.4351,43011.0
2016-03-08 15:00:00,89.39,89.43,89.15,89.2,35691.0,73.4433,73.4761,73.2461,73.2872,35691.0
2016-03-08 15:10:00,89.2,89.38,89.17,89.28,97931.0,73.2872,73.4351,73.2625,73.3529,97931.0
2016-03-08 15:20:00,89.26,89.36,88.94,88.94,63874.0,73.3365,73.4186,73.0735,73.0735,63874.0
2016-03-08 15:30:00,88.94,89.13,88.92,89.11,89865.0,73.0735,73.2297,73.0571,73.2132,89865.0
2016-03-08 15:40:00,89.11,89.27,89.0,89.06,71446.0,73.2132,73.3447,73.1228,73.1721,71446.0
2016-03-08 15:50:00,89.06,89.06,88.76,88.83,104129.0,73.1721,73.1721,72.9257,72.9832,104129.0
2016-03-09 09:30:00,89.6,89.6,89.0,89.22,19777.0,73.6158,73.6158,73.1228,73.3036,19777.0
2016-03-09 09:40:00,89.27,89.46,89.12,89.33,54012.0,73.3447,73.5008,73.2214,73.394,54012.0
2016-03-09 09:50:00,89.28,89.28,88.99,89.12,21525.0,73.3529,73.3529,73.1146,73.2214,21525.0
2016-03-09 10:00:00,89.07,89.13,88.55,88.66,73413.0,73.1804,73.2297,72.7531,72.8435,73413.0
2016-03-09 10:10:00,88.66,88.71,88.27,88.27,30550.0,72.8435,72.8846,72.5231,72.5231,30550.0
2016-03-09 10:20:00,88.29,88.4,88.03,88.03,17672.0,72.5395,72.6299,72.3259,72.3259,17672.0
2016-03-09 10:30:00,88.09,88.51,88.06,88.38,29816.0,72.3752,72.7203,72.3505,72.6135,29816.0
2016-03-09 10:40:00,88.4,88.57,88.35,88.48,108578.0,72.6299,72.7696,72.5888,72.6956,108578.0
2016-03-09 10:50:00,88.48,88.48,87.77,88.06,108009.0,72.6956,72.6956,72.1123,72.3505,108009.0
2016-03-09 11:00:00,88.0,88.32,87.99,88.16,24758.0,72.3012,72.5642,72.293,72.4327,24758.0
2016-03-09 11:10:00,88.16,88.34,88.11,88.18,17711.0,72.4327,72.5806,72.3916,72.4491,17711.0
2016-03-09 11:20:00,88.21,88.58,88.11,88.52,14783.0,72.4738,72.7778,72.3916,72.7285,14783.0
2016-03-09 11:30:00,88.57,88.64,88.32,88.45,20574.0,72.7696,72.8271,72.5642,72.671,20574.0
2016-03-09 11:40:00,88.44,88.61,88.29,88.61,23918.0,72.6627,72.8024,72.5395,72.8024,23918.0
2016-03-09 11:50:00,88.62,88.91,88.61,88.91,13220.0,72.8106,73.0489,72.8024,73.0489,13220.0
2016-03-09 12:00:00,88.91,88.96,88.78,88.87,17929.0,73.0489,73.09,72.9421,73.016,17929.0
2016-03-09 12:10:00,88.91,89.02,88.9,89.0,11897.0,73.0489,73.1393,73.0407,73.1228,11897.0
2016-03-09 12:20:00,88.99,89.12,88.95,89.02,12797.0,73.1146,73.2214,73.0818,73.1393,12797.0
2016-03-09 12:30:00,89.02,89.12,88.74,88.79,11967.0,73.1393,73.2214,72.9092,72.9503,11967.0
2016-03-09 12:40:00,88.78,88.83,88.43,88.45,12041.0,72.9421,72.9832,72.6545,72.671,12041.0
2016-03-09 12:50:00,88.46,88.58,88.31,88.35,9330.0,72.6792,72.7778,72.5559,72.5888,9330.0
2016-03-09 13:00:00,88.32,88.52,88.32,88.5,23593.0,72.5642,72.7285,72.5642,72.712,23593.0
2016-03-09 13:10:00,88.52,88.7,88.5,88.53,9960.0,72.7285,72.8764,72.712,72.7367,9960.0
2016-03-09 13:20:00,88.52,88.54,88.45,88.5,14556.0,72.7285,72.7449,72.671,72.712,14556.0
2016-03-09 13:30:00,88.47,88.56,88.45,88.47,23721.0,72.6874,72.7613,72.671,72.6874,23721.0
2016-03-09 13:40:00,88.43,88.59,88.37,88.58,13987.0,72.6545,72.786,72.6052,72.7778,13987.0
2016-03-09 13:50:00,88.59,88.74,88.52,88.66,35532.0,72.786,72.9092,72.7285,72.8435,35532.0
2016-03-09 14:00:00,88.67,88.91,88.64,88.91,8693.0,72.8517,73.0489,72.8271,73.0489,8693.0
2016-03-09 14:10:00,88.89,88.89,88.56,88.78,17362.0,73.0325,73.0325,72.7613,72.9421,17362.0
2016-03-09 14:20:00,88.77,88.9,88.63,88.88,30796.0,72.9339,73.0407,72.8189,73.0243,30796.0
2016-03-09 14:30:00,88.86,88.86,88.71,88.76,17158.0,73.0078,73.0078,72.8846,72.9257,17158.0
2016-03-09 14:40:00,88.75,88.84,88.71,88.83,16531.0,72.9174,72.9914,72.8846,72.9832,16531.0
2016-03-09 14:50:00,88.81,88.83,88.69,88.73,16265.0,72.9667,72.9832,72.8681,72.901,16265.0
2016-03-09 15:00:00,88.72,88.84,88.65,88.66,29609.0,72.8928,72.9914,72.8353,72.8435,29609.0
2016-03-09 15:10:00,88.66,88.7,88.52,88.54,44641.0,72.8435,72.8764,72.7285,72.7449,44641.0
2016-03-09 15:20:00,88.55,88.58,88.49,88.52,43371.0,72.7531,72.7778,72.7038,72.7285,43371.0
2016-03-09 15:30:00,88.49,88.69,88.47,88.59,32326.0,72.7038,72.8681,72.6874,72.786,32326.0
2016-03-09 15:40:00,88.56,88.67,88.49,88.51,30624.0,72.7613,72.8517,72.7038,72.7203,30624.0
2016-03-09 15:50:00,88.51,88.65,88.46,88.65,67830.0,72.7203,72.8353,72.6792,72.8353,67830.0
2016-03-10 09:30:00,89.62,89.88,88.95,89.34,51030.0,73.6322,73.8459,73.0818,73.4022,51030.0
2016-03-10 09:40:00,89.34,89.43,88.96,89.31,34854.0,73.4022,73.4761,73.09,73.3775,34854.0
2016-03-10 09:50:00,89.36,89.51,89.11,89.44,13401.0,73.4186,73.5419,73.2132,73.4844,13401.0
2016-03-10 10:00:00,89.45,89.65,89.24,89.39,21789.0,73.4926,73.6569,73.32,73.4433,21789.0
2016-03-10 10:10:00,89.39,89.43,89.0,89.14,54789.0,73.4433,73.4761,73.1228,73.2379,54789.0
2016-03-10 10:20:00,89.08,89.41,89.03,89.14,13974.0,73.1886,73.4597,73.1475,73.2379,13974.0
2016-03-10 10:30:00,89.08,89.08,88.59,88.82,56416.0,73.1886,73.1886,72.786,72.975,56416.0
2016-03-10 10:40:00,88.77,89.26,88.75,89.08,43449.0,72.9339,73.3365,72.9174,73.1886,43449.0
2016-03-10 10:50:00,89.03,89.32,88.57,88.64,13950.0,73.1475,73.3858,72.7696,72.8271,13950.0
2016-03-10 11:00:00,88.66,88.68,88.28,88.56,18858.0,72.8435,72.8599,72.5313,72.7613,18858.0
2016-03-10 11:10:00,88.59,88.69,88.32,88.32,24141.0,72.786,72.8681,72.5642,72.5642,24141.0
2016-03-10 11:20:00,88.31,88.31,87.64,87.89,28194.0,72.5559,72.5559,72.0055,72.2109,28194.0
2016-03-10 11:30:00,87.86,87.94,87.52,87.88,14763.0,72.1862,72.2519,71.9069,72.2026,14763.0
2016-03-10 11:40:00,87.86,88.06,87.69,88.06,15204.0,72.1862,72.3505,72.0465,72.3505,15204.0
2016-03-10 11:50:00,88.06,88.11,87.79,87.9,23400.0,72.3505,72.3916,72.1287,72.2191,23400.0
2016-03-10 12:00:00,87.89,88.2,87.76,87.85,24888.0,72.2109,72.4656,72.1041,72.178,24888.0
2016-03-10 12:10:00,87.85,87.88,87.63,87.69,13171.0,72.178,72.2026,71.9972,72.0465,13171.0
2016-03-10 12:20:00,87.73,87.77,87.45,87.5,12319.0,72.0794,72.1123,71.8494,71.8904,12319.0
2016-03-10 12:30:00,87.51,87.54,87.04,87.08,19909.0,71.8987,71.9233,71.5125,71.5454,19909.0
2016-03-10 12:40:00,87.05,87.09,86.81,86.92,15863.0,71.5207,71.5536,71.3235,71.4139,15863.0
2016-03-10 12:50:00,86.92,87.28,86.92,87.23,33438.0,71.4139,71.7097,71.4139,71.6686,33438.0
2016-03-10 13:00:00,87.23,87.3,87.09,87.14,12358.0,71.6686,71.7261,71.5536,71.5947,12358.0
2016-03-10 13:10:00,87.14,87.33,86.91,87.33,21783.0,71.5947,71.7508,71.4057,71.7508,21783.0
2016-03-10 13:20:00,87.28,87.55,87.17,87.47,36528.0,71.7097,71.9315,71.6193,71.8658,36528.0
2016-03-10 13:30:00,87.53,87.72,87.41,87.63,13883.0,71.9151,72.0712,71.8165,71.9972,13883.0
2016-03-10 13:40:00,87.64,87.64,87.38,87.5,11006.0,72.0055,72.0055,71.7918,71.8904,11006.0
2016-03-10 13:50:00,87.53,87.73,87.49,87.53,8356.0,71.9151,72.0794,71.8822,71.9151,8356.0
2016-03-10 14:00:00,87.59,87.63,87.3,87.33,6273.0,71.9644,71.9972,71.7261,71.7508,6273.0
2016-03-10 14:10:00,87.28,87.5,87.16,87.48,36737.0,71.7097,71.8904,71.6111,71.874,36737.0
2016-03-10 14:20:00,87.47,87.94,87.44,87.88,21292.0,71.8658,72.2519,71.8411,72.2026,21292.0
2016-03-10 14:30:00,87.92,88.05,87.83,88.05,20668.0,72.2355,72.3423,72.1616,72.3423,20668.0
2016-03-10 14:40:00,88.06,88.33,88.04,88.33,10448.0,72.3505,72.5724,72.3341,72.5724,10448.0
2016-03-10 14:50:00,88.33,88.49,88.22,88.32,16764.0,72.5724,72.7038,72.482,72.5642,16764.0
2016-03-10 15:00:00,88.31,88.42,88.08,88.14,24659.0,72.5559,72.6463,72.367,72.4163,24659.0
2016-03-10 15:10:00,88.2,88.54,88.1,88.45,13407.0,72.4656,72.7449,72.3834,72.671,13407.0
2016-03-10 15:20:00,88.44,88.71,88.28,88.65,15765.0,72.6627,72.8846,72.5313,72.8353,15765.0
2016-03-10 15:30:00,88.62,88.73,88.32,88.32,21460.0,72.8106,72.901,72.5642,72.5642,21460.0
2016-03-10 15:40:00,88.32,88.4,88.23,88.23,20066.0,72.5642,72.6299,72.4902,72.4902,20066.0
2016-03-10 15:50:00,88.24,88.45,88.23,88.45,63288.0,72.4984,72.671,72.4902,72.671,63288.0
2016-03-11 09:30:00,90.04,90.46,89.96,90.4,28229.0,73.9773,74.3224,73.9116,74.2731,28229.0
2016-03-11 09:40:00,90.4,90.42,90.17,90.25,16956.0,74.2731,74.2895,74.0841,74.1499,16956.0
2016-03-11 09:50:00,90.25,90.71,90.21,90.6,20664.0,74.1499,74.5278,74.117,74.4374,20664.0
2016-03-11 10:00:00,90.61,90.84,90.44,90.46,26807.0,74.4456,74.6346,74.306,74.3224,26807.0
2016-03-11 10:10:00,90.42,90.52,90.3,90.47,45967.0,74.2895,74.3717,74.1909,74.3306,45967.0
2016-03-11 10:20:00,90.49,90.49,90.31,90.4,24483.0,74.347,74.347,74.1991,74.2731,24483.0
2016-03-11 10:30:00,90.48,91.23,90.44,91.16,43715.0,74.3388,74.955,74.306,74.8975,43715.0
2016-03-11 10:40:00,91.17,91.23,91.0,91.19,19806.0,74.9057,74.955,74.7661,74.9222,19806.0
2016-03-11 10:50:00,91.22,91.24,90.95,91.02,14416.0,74.9468,74.9632,74.725,74.7825,14416.0
2016-03-11 11:00:00,91.0,91.45,90.93,91.45,14742.0,74.7661,75.1358,74.7085,75.1358,14742.0
2016-03-11 11:10:00,91.45,91.58,91.39,91.52,23807.0,75.1358,75.2426,75.0865,75.1933,23807.0
2016-03-11 11:20:00,91.53,91.53,91.14,91.15,23189.0,75.2015,75.2015,74.8811,74.8893,23189.0
2016-03-11 11:30:00,91.18,91.28,91.1,91.25,15763.0,74.9139,74.9961,74.8482,74.9715,15763.0
2016-03-11 11:40:00,91.27,91.27,91.04,91.08,10541.0,74.9879,74.9879,74.7989,74.8318,10541.0
2016-03-11 11:50:00,91.09,91.36,91.09,91.24,12922.0,74.84,75.0618,74.84,74.9632,12922.0
2016-03-11 12:00:00,91.21,91.22,91.01,91.05,12951.0,74.9386,74.9468,74.7743,74.8071,12951.0
2016-03-11 12:10:00,91.06,91.23,91.06,91.22,7652.0,74.8154,74.955,74.8154,74.9468,7652.0
2016-03-11 12:20:00,91.27,91.42,91.24,91.37,16225.0,74.9879,75.1111,74.9632,75.07,16225.0
2016-03-11 12:30:00,91.36,91.49,91.35,91.45,33685.0,75.0618,75.1686,75.0536,75.1358,33685.0
2016-03-11 12:40:00,91.46,91.52,91.34,91.5,35735.0,75.144,75.1933,75.0454,75.1769,35735.0
2016-03-11 12:50:00,91.46,91.55,91.43,91.5,16852.0,75.144,75.2179,75.1193,75.1769,16852.0
2016-03-11 13:00:00,91.49,91.52,91.26,91.42,27357.0,75.1686,75.1933,74.9797,75.1111,27357.0
2016-03-11 13:10:00,91.42,91.64,91.42,91.64,13605.0,75.1111,75.2919,75.1111,75.2919,13605.0
2016-03-11 13:20:00,91.65,91.65,91.47,91.53,8631.0,75.3001,75.3001,75.1522,75.2015,8631.0
2016-03-11 13:30:00,91.54,91.61,91.43,91.54,14920.0,75.2097,75.2672,75.1193,75.2097,14920.0
2016-03-11 13:40:00,91.49,91.53,91.43,91.53,11580.0,75.1686,75.2015,75.1193,75.2015,11580.0
2016-03-11 13:50:00,91.55,91.79,91.54,91.67,14629.0,75.2179,75.4151,75.2097,75.3165,14629.0
2016-03-11 14:00:00,91.68,91.84,91.66,91.8,17333.0,75.3247,75.4562,75.3083,75.4233,17333.0
2016-03-11 14:10:00,91.83,91.87,91.68,91.71,15927.0,75.448,75.4809,75.3247,75.3494,15927.0
2016-03-11 14:20:00,91.71,91.95,91.71,91.85,20073.0,75.3494,75.5466,75.3494,75.4644,20073.0
2016-03-11 14:30:00,91.85,91.89,91.79,91.81,20827.0,75.4644,75.4973,75.4151,75.4316,20827.0
2016-03-11 14:40:00,91.8,92.03,91.73,92.0,31060.0,75.4233,75.6123,75.3658,75.5877,31060.0
2016-03-11 14:50:00,92.0,92.1,92.0,92.05,33565.0,75.5877,75.6698,75.5877,75.6287,33565.0
2016-03-11 15:00:00,92.04,92.28,91.99,92.28,33337.0,75.6205,75.8177,75.5794,75.8177,33337.0
2016-03-11 15:10:00,92.28,92.51,92.25,92.26,44147.0,75.8177,76.0067,75.7931,75.8013,44147.0
2016-03-11 15:20:00,92.24,92.49,92.21,92.42,40641.0,75.7848,75.9902,75.7602,75.9327,40641.0
2016-03-11 15:30:00,92.44,92.44,92.21,92.31,40736.0,75.9492,75.9492,75.7602,75.8424,40736.0
2016-03-11 15:40:00,92.3,92.64,92.3,92.56,76559.0,75.8341,76.1135,75.8341,76.0478,76559.0
2016-03-11 15:50:00,92.55,92.68,92.46,92.6,117224.0,76.0395,76.1464,75.9656,76.0806,117224.0
2016-03-14 09:30:00,91.94,92.44,91.26,91.35,41695.0,75.5384,75.9492,74.9797,75.0536,41695.0
2016-03-14 09:40:00,91.33,91.57,91.24,91.31,22967.0,75.0372,75.2344,74.9632,75.0208,22967.0
2016-03-14 09:50:00,91.26,91.26,90.79,90.79,95551.0,74.9797,74.9797,74.5935,74.5935,95551.0
2016-03-14 10:00:00,90.87,90.99,90.73,90.84,82922.0,74.6592,74.7578,74.5442,74.6346,82922.0
2016-03-14 10:10:00,90.8,90.87,90.71,90.76,44870.0,74.6017,74.6592,74.5278,74.5689,44870.0
2016-03-14 10:20:00,90.78,91.0,90.71,90.92,49723.0,74.5853,74.7661,74.5278,74.7003,49723.0
2016-03-14 10:30:00,90.95,91.15,90.85,91.01,22519.0,74.725,74.8893,74.6428,74.7743,22519.0
2016-03-14 10:40:00,90.98,91.11,90.84,91.01,20147.0,74.7496,74.8564,74.6346,74.7743,20147.0
2016-03-14 10:50:00,90.97,91.06,90.91,90.95,13333.0,74.7414,74.8154,74.6921,74.725,13333.0
2016-03-14 11:00:00,90.9,91.1,90.88,91.0,17432.0,74.6839,74.8482,74.6675,74.7661,17432.0
2016-03-14 11:10:00,91.02,91.07,90.85,90.95,39008.0,74.7825,74.8236,74.6428,74.725,39008.0
2016-03-14 11:20:00,90.96,91.1,90.9,90.9,15043.0,74.7332,74.8482,74.6839,74.6839,15043.0
2016-03-14 11:30:00,90.9,91.02,90.86,90.99,17527.0,74.6839,74.7825,74.651,74.7578,17527.0
2016-03-14 11:40:00,90.99,91.02,90.69,90.74,12065.0,74.7578,74.7825,74.5114,74.5524,12065.0
2016-03-14 11:50:00,90.72,90.76,90.38,90.39,10465.0,74.536,74.5689,74.2567,74.2649,10465.0
2016-03-14 12:00:00,90.44,90.45,90.22,90.45,8432.0,74.306,74.3142,74.1252,74.3142,8432.0
2016-03-14 12:10:00,90.46,90.67,90.42,90.67,7690.0,74.3224,74.4949,74.2895,74.4949,7690.0
2016-03-14 12:20:00,90.64,90.68,90.54,90.57,11755.0,74.4703,74.5031,74.3881,74.4128,11755.0
2016-03-14 12:30:00,90.56,90.78,90.56,90.76,13105.0,74.4045,74.5853,74.4045,74.5689,13105.0
2016-03-14 12:40:00,90.72,90.84,90.72,90.72,7054.0,74.536,74.6346,74.536,74.536,7054.0
2016-03-14 12:50:00,90.72,90.84,90.71,90.84,6052.0,74.536,74.6346,74.5278,74.6346,6052.0
2016-03-14 13:00:00,90.84,91.12,90.83,91.09,11772.0,74.6346,74.8646,74.6264,74.84,11772.0
2016-03-14 13:10:00,91.11,91.19,90.96,91.19,16879.0,74.8564,74.9222,74.7332,74.9222,16879.0
2016-03-14 13:20:00,91.19,91.25,91.16,91.18,27719.0,74.9222,74.9715,74.8975,74.9139,27719.0
2016-03-14 13:30:00,91.16,91.24,91.14,91.22,14028.0,74.8975,74.9632,74.8811,74.9468,14028.0
2016-03-14 13:40:00,91.21,91.3,91.17,91.23,21582.0,74.9386,75.0125,74.9057,74.955,21582.0
2016-03-14 13:50:00,91.23,91.33,91.21,91.31,6717.0,74.955,75.0372,74.9386,75.0208,6717.0
2016-03-14 14:00:00,91.29,91.36,91.25,91.36,14425.0,75.0043,75.0618,74.9715,75.0618,14425.0
2016-03-14 14:10:00,91.36,91.67,91.36,91.64,17705.0,75.0618,75.3165,75.0618,75.2919,17705.0
2016-03-14 14:20:00,91.63,91.83,91.57,91.65,16519.0,75.2837,75.448,75.2344,75.3001,16519.0
2016-03-14 14:30:00,91.64,91.93,91.64,91.89,32204.0,75.2919,75.5301,75.2919,75.4973,32204.0
2016-03-14 14:40:00,91.94,92.13,91.9,92.12,22900.0,75.5384,75.6945,75.5055,75.6863,22900.0
2016-03-14 14:50:00,92.13,92.15,91.82,91.95,31364.0,75.6945,75.7109,75.4398,75.5466,31364.0
2016-03-14 15:00:00,91.96,92.0,91.86,91.97,20688.0,75.5548,75.5877,75.4726,75.563,20688.0
2016-03-14 15:10:00,91.98,92.12,91.9,91.95,31814.0,75.5712,75.6863,75.5055,75.5466,31814.0
2016-03-14 15:20:00,91.95,92.25,91.94,92.18,32501.0,75.5466,75.7931,75.5384,75.7355,32501.0
2016-03-14 15:30:00,92.15,92.18,91.95,92.12,37883.0,75.7109,75.7355,75.5466,75.6863,37883.0
2016-03-14 15:40:00,92.11,92.23,92.02,92.05,49922.0,75.678,75.7766,75.6041,75.6287,49922.0
2016-03-14 15:50:00,92.04,92.06,91.8,91.81,100573.0,75.6205,75.637,75.4233,75.4316,100573.0
2016-03-15 09:30:00,90.68,90.75,89.45,89.45,71849.0,74.5031,74.5607,73.4926,73.4926,71849.0
2016-03-15 09:40:00,89.5,89.72,88.93,89.03,60050.0,73.5336,73.7144,73.0653,73.1475,60050.0
2016-03-15 09:50:00,89.01,89.24,88.82,89.16,57519.0,73.1311,73.32,72.975,73.2543,57519.0
2016-03-15 10:00:00,89.17,89.33,88.91,89.19,33731.0,73.2625,73.394,73.0489,73.279,33731.0
2016-03-15 10:10:00,89.16,89.5,89.16,89.24,20778.0,73.2543,73.5336,73.2543,73.32,20778.0
2016-03-15 10:20:00,89.27,89.46,89.16,89.36,34285.0,73.3447,73.5008,73.2543,73.4186,34285.0
2016-03-15 10:30:00,89.45,89.5,89.16,89.2,16038.0,73.4926,73.5336,73.2543,73.2872,16038.0
2016-03-15 10:40:00,89.2,89.38,89.07,89.18,24528.0,73.2872,73.4351,73.1804,73.2707,24528.0
2016-03-15 10:50:00,89.17,89.26,88.94,88.96,32062.0,73.2625,73.3365,73.0735,73.09,32062.0
2016-03-15 11:00:00,88.95,89.35,88.92,89.28,28199.0,73.0818,73.4104,73.0571,73.3529,28199.0
2016-03-15 11:10:00,89.29,89.46,89.24,89.28,26566.0,73.3611,73.5008,73.32,73.3529,26566.0
2016-03-15 11:20:00,89.28,89.55,89.27,89.53,56028.0,73.3529,73.5747,73.3447,73.5583,56028.0
2016-03-15 11:30:00,89.55,89.6,89.43,89.5,27832.0,73.5747,73.6158,73.4761,73.5336,27832.0
2016-03-15 11:40:00,89.5,89.7,89.47,89.58,22640.0,73.5336,73.698,73.509,73.5994,22640.0
2016-03-15 11:50:00,89.55,89.62,89.47,89.48,35833.0,73.5747,73.6322,73.509,73.5172,35833.0
2016-03-15 12:00:00,89.5,89.55,89.43,89.52,37835.0,73.5336,73.5747,73.4761,73.5501,37835.0
2016-03-15 12:10:00,89.54,89.62,89.45,89.61,124930.0,73.5665,73.6322,73.4926,73.624,124930.0
2016-03-15 12:20:00,89.62,89.72,89.56,89.63,14319.0,73.6322,73.7144,73.5829,73.6405,14319.0
2016-03-15 12:30:00,89.62,89.71,89.54,89.67,18862.0,73.6322,73.7062,73.5665,73.6733,18862.0
2016-03-15 12:40:00,89.65,89.74,89.63,89.74,20094.0,73.6569,73.7308,73.6405,73.7308,20094.0
2016-03-15 12:50:00,89.71,89.78,89.62,89.65,13591.0,73.7062,73.7637,73.6322,73.6569,13591.0
2016-03-15 13:00:00,89.62,89.7,89.59,89.67,14158.0,73.6322,73.698,73.6076,73.6733,14158.0
2016-03-15 13:10:00,89.68,89.92,89.65,89.92,20649.0,73.6815,73.8787,73.6569,73.8787,20649.0
2016-03-15 13:20:00,89.92,90.13,89.92,90.13,28616.0,73.8787,74.0513,73.8787,74.0513,28616.0
2016-03-15 13:30:00,90.12,90.12,89.96,90.02,17385.0,74.043,74.043,73.9116,73.9609,17385.0
2016-03-15 13:40:00,90.02,90.02,89.88,89.9,22746.0,73.9609,73.9609,73.8459,73.8623,22746.0
2016-03-15 13:50:00,89.9,89.97,89.8,89.9,23027.0,73.8623,73.9198,73.7801,73.8623,23027.0
2016-03-15 14:00:00,89.9,89.92,89.59,89.69,24859.0,73.8623,73.8787,73.6076,73.6898,24859.0
2016-03-15 14:10:00,89.67,90.04,89.67,90.04,9380.0,73.6733,73.9773,73.6733,73.9773,9380.0
2016-03-15 14:20:00,90.04,90.04,89.88,89.92,17307.0,73.9773,73.9773,73.8459,73.8787,17307.0
2016-03-15 14:30:00,89.91,90.01,89.82,89.91,20417.0,73.8705,73.9527,73.7966,73.8705,20417.0
2016-03-15 14:40:00,89.91,89.95,89.76,89.76,14809.0,73.8705,73.9034,73.7473,73.7473,14809.0
2016-03-15 14:50:00,89.77,89.82,89.69,89.77,15029.0,73.7555,73.7966,73.6898,73.7555,15029.0
2016-03-15 15:00:00,89.79,89.95,89.78,89.85,17637.0,73.7719,73.9034,73.7637,73.8212,17637.0
2016-03-15 15:10:00,89.84,90.05,89.8,90.05,28882.0,73.813,73.9855,73.7801,73.9855,28882.0
2016-03-15 15:20:00,90.05,90.15,89.94,90.03,52497.0,73.9855,74.0677,73.8952,73.9691,52497.0
2016-03-15 15:30:00,90.03,90.05,89.93,90.03,35433.0,73.9691,73.9855,73.8869,73.9691,35433.0
2016-03-15 15:40:00,90.02,90.09,89.9,89.95,65679.0,73.9609,74.0184,73.8623,73.9034,65679.0
2016-03-15 15:50:00,89.96,90.14,89.95,90.07,117745.0,73.9116,74.0595,73.9034,74.002,117745.0
2016-03-16 09:30:00,89.16,90.2,89.16,90.08,22508.0,73.2543,74.1088,73.2543,74.0102,22508.0
2016-03-16 09:40:00,90.08,90.44,90.07,90.39,16737.0,74.0102,74.306,74.002,74.2649,16737.0
2016-03-16 09:50:00,90.41,90.59,90.24,90.29,5650.0,74.2813,74.4292,74.1416,74.1827,5650.0
2016-03-16 10:00:00,90.29,90.37,90.23,90.28,7129.0,74.1827,74.2484,74.1334,74.1745,7129.0
2016-03-16 10:10:00,90.35,90.81,90.35,90.81,12002.0,74.232,74.61,74.232,74.61,12002.0
2016-03-16 10:20:00,90.8,90.93,90.78,90.81,8186.0,74.6017,74.7085,74.5853,74.61,8186.0
2016-03-16 10:30:00,90.81,90.97,90.58,90.97,29359.0,74.61,74.7414,74.421,74.7414,29359.0
2016-03-16 10:40:00,90.96,91.05,90.92,90.99,12309.0,74.7332,74.8071,74.7003,74.7578,12309.0
2016-03-16 10:50:00,90.96,91.07,90.92,91.02,7855.0,74.7332,74.8236,74.7003,74.7825,7855.0
2016-03-16 11:00:00,91.01,91.25,90.99,91.25,14624.0,74.7743,74.9715,74.7578,74.9715,14624.0
2016-03-16 11:10:00,91.22,91.34,91.16,91.19,19717.0,74.9468,75.0454,74.8975,74.9222,19717.0
2016-03-16 11:20:00,91.21,91.35,90.94,90.97,11438.0,74.9386,75.0536,74.7168,74.7414,11438.0
2016-03-16 11:30:00,90.95,91.14,90.95,91.11,21333.0,74.725,74.8811,74.725,74.8564,21333.0
2016-03-16 11:40:00,91.11,91.11,90.97,90.97,9242.0,74.8564,74.8564,74.7414,74.7414,9242.0
2016-03-16 11:50:00,90.92,90.92,90.8,90.85,4517.0,74.7003,74.7003,74.6017,74.6428,4517.0
2016-03-16 12:00:00,90.84,90.91,90.74,90.84,14552.0,74.6346,74.6921,74.5524,74.6346,14552.0
2016-03-16 12:10:00,90.84,90.9,90.77,90.82,10036.0,74.6346,74.6839,74.5771,74.6182,10036.0
2016-03-16 12:20:00,90.79,90.8,90.73,90.75,13334.0,74.5935,74.6017,74.5442,74.5607,13334.0
2016-03-16 12:30:00,90.76,90.79,90.72,90.75,14481.0,74.5689,74.5935,74.536,74.5607,14481.0
2016-03-16 12:40:00,90.75,90.78,90.53,90.57,26779.0,74.5607,74.5853,74.3799,74.4128,26779.0
2016-03-16 12:50:00,90.57,90.68,90.52,90.68,4348.0,74.4128,74.5031,74.3717,74.5031,4348.0
2016-03-16 13:00:00,90.7,90.79,90.67,90.73,10599.0,74.5196,74.5935,74.4949,74.5442,10599.0
2016-03-16 13:10:00,90.75,90.82,90.61,90.68,11034.0,74.5607,74.6182,74.4456,74.5031,11034.0
2016-03-16 13:20:00,90.71,90.79,90.66,90.77,8340.0,74.5278,74.5935,74.4867,74.5771,8340.0
2016-03-16 13:30:00,90.77,90.82,90.68,90.77,10516.0,74.5771,74.6182,74.5031,74.5771,10516.0
2016-03-16 13:40:00,90.83,90.94,90.74,90.76,15061.0,74.6264,74.7168,74.5524,74.5689,15061.0
2016-03-16 13:50:00,90.77,90.86,90.69,90.84,31596.0,74.5771,74.651,74.5114,74.6346,31596.0
2016-03-16 14:00:00,90.86,91.2,90.6,90.65,57017.0,74.651,74.9304,74.4374,74.4785,57017.0
2016-03-16 14:10:00,90.59,90.64,90.17,90.27,27613.0,74.4292,74.4703,74.0841,74.1663,27613.0
2016-03-16 14:20:00,90.25,90.91,90.23,90.91,21009.0,74.1499,74.6921,74.1334,74.6921,21009.0
2016-03-16 14:30:00,90.95,91.16,90.89,91.11,22741.0,74.725,74.8975,74.6757,74.8564,22741.0
2016-03-16 14:40:00,91.11,91.71,91.11,91.71,17465.0,74.8564,75.3494,74.8564,75.3494,17465.0
2016-03-16 14:50:00,91.71,91.71,90.86,90.87,31369.0,75.3494,75.3494,74.651,74.6592,31369.0
2016-03-16 15:00:00,90.86,91.18,90.85,91.13,48981.0,74.651,74.9139,74.6428,74.8729,48981.0
2016-03-16 15:10:00,91.17,91.42,91.1,91.32,41332.0,74.9057,75.1111,74.8482,75.029,41332.0
2016-03-16 15:20:00,91.34,91.44,91.07,91.4,47570.0,75.0454,75.1276,74.8236,75.0947,47570.0
2016-03-16 15:30:00,91.4,91.66,91.33,91.64,51533.0,75.0947,75.3083,75.0372,75.2919,51533.0
2016-03-16 15:40:00,91.67,91.7,91.39,91.52,56224.0,75.3165,75.3412,75.0865,75.1933,56224.0
2016-03-16 15:50:00,91.52,91.55,91.42,91.48,119582.0,75.1933,75.2179,75.1111,75.1604,119582.0
2016-03-17 09:30:00,91.04,91.69,91.04,91.21,19546.0,74.7989,75.333,74.7989,74.9386,19546.0
2016-03-17 09:40:00,91.22,91.5,91.08,91.5,4836.0,74.9468,75.1769,74.8318,75.1769,4836.0
2016-03-17 09:50:00,91.54,91.88,91.52,91.88,4424.0,75.2097,75.4891,75.1933,75.4891,4424.0
2016-03-17 10:00:00,91.85,92.1,91.59,91.98,22264.0,75.4644,75.6698,75.2508,75.5712,22264.0
2016-03-17 10:10:00,91.98,92.25,91.93,92.12,28056.0,75.5712,75.7931,75.5301,75.6863,28056.0
2016-03-17 10:20:00,92.25,92.56,92.23,92.49,15373.0,75.7931,76.0478,75.7766,75.9902,15373.0
2016-03-17 10:30:00,92.51,92.73,92.42,92.73,13451.0,76.0067,76.1874,75.9327,76.1874,13451.0
2016-03-17 10:40:00,92.73,92.97,92.7,92.74,21417.0,76.1874,76.3846,76.1628,76.1956,21417.0
2016-03-17 10:50:00,92.75,93.09,92.7,93.02,18080.0,76.2039,76.4832,76.1628,76.4257,18080.0
2016-03-17 11:00:00,93.0,93.04,92.42,92.56,18180.0,76.4093,76.4421,75.9327,76.0478,18180.0
2016-03-17 11:10:00,92.54,93.09,92.54,92.95,25673.0,76.0313,76.4832,76.0313,76.3682,25673.0
2016-03-17 11:20:00,92.95,93.33,92.89,93.08,21428.0,76.3682,76.6804,76.3189,76.475,21428.0
2016-03-17 11:30:00,93.12,93.21,93.07,93.14,12068.0,76.5079,76.5818,76.4668,76.5243,12068.0
2016-03-17 11:40:00,93.1,93.1,92.94,93.06,10574.0,76.4914,76.4914,76.36,76.4586,10574.0
2016-03-17 11:50:00,93.02,93.12,92.87,93.11,18879.0,76.4257,76.5079,76.3025,76.4996,18879.0
2016-03-17 12:00:00,93.12,93.12,92.71,92.81,15813.0,76.5079,76.5079,76.171,76.2532,15813.0
2016-03-17 12:10:00,92.8,92.98,92.8,92.93,11053.0,76.2449,76.3928,76.2449,76.3518,11053.0
2016-03-17 12:20:00,92.96,93.19,92.96,93.19,11239.0,76.3764,76.5654,76.3764,76.5654,11239.0
2016-03-17 12:30:00,93.24,93.4,93.1,93.11,13794.0,76.6065,76.7379,76.4914,76.4996,13794.0
2016-03-17 12:40:00,93.09,93.16,93.02,93.08,37793.0,76.4832,76.5407,76.4257,76.475,37793.0
2016-03-17 12:50:00,93.09,93.18,93.05,93.16,11320.0,76.4832,76.5572,76.4503,76.5407,11320.0
2016-03-17 13:00:00,93.15,93.25,93.06,93.07,14703.0,76.5325,76.6147,76.4586,76.4668,14703.0
2016-03-17 13:10:00,93.07,93.08,92.82,92.89,12029.0,76.4668,76.475,76.2614,76.3189,12029.0
2016-03-17 13:20:00,92.88,93.14,92.88,93.13,57925.0,76.3107,76.5243,76.3107,76.5161,57925.0
2016-03-17 13:30:00,93.11,93.18,93.08,93.15,41646.0,76.4996,76.5572,76.475,76.5325,41646.0
2016-03-17 13:40:00,93.19,93.65,93.19,93.63,23346.0,76.5654,76.9433,76.5654,76.9269,23346.0
2016-03-17 13:50:00,93.67,93.85,93.63,93.84,14022.0,76.9597,77.1076,76.9269,77.0994,14022.0
2016-03-17 14:00:00,93.8,93.97,93.74,93.87,22591.0,77.0665,77.2062,77.0173,77.1241,22591.0
2016-03-17 14:10:00,93.91,94.12,93.89,93.95,21166.0,77.1569,77.3295,77.1405,77.1898,21166.0
2016-03-17 14:20:00,94.0,94.0,93.7,93.7,19514.0,77.2309,77.2309,76.9844,76.9844,19514.0
2016-03-17 14:30:00,93.65,93.73,93.48,93.48,18373.0,76.9433,77.009,76.8036,76.8036,18373.0
2016-03-17 14:40:00,93.45,93.7,93.41,93.69,37534.0,76.779,76.9844,76.7461,76.9762,37534.0
2016-03-17 14:50:00,93.67,93.76,93.5,93.52,23763.0,76.9597,77.0337,76.8201,76.8365,23763.0
2016-03-17 15:00:00,93.52,93.69,93.52,93.57,33310.0,76.8365,76.9762,76.8365,76.8776,33310.0
2016-03-17 15:10:00,93.57,93.73,93.53,93.55,33653.0,76.8776,77.009,76.8447,76.8611,33653.0
2016-03-17 15:20:00,93.52,93.8,93.52,93.79,42691.0,76.8365,77.0665,76.8365,77.0583,42691.0
2016-03-17 15:30:00,93.82,93.87,93.65,93.73,38732.0,77.083,77.1241,76.9433,77.009,38732.0
2016-03-17 15:40:00,93.74,93.76,93.46,93.54,39157.0,77.0173,77.0337,76.7872,76.8529,39157.0
2016-03-17 15:50:00,93.54,93.56,93.27,93.37,79764.0,76.8529,76.8694,76.6311,76.7133,79764.0
2016-03-18 09:30:00,93.91,94.58,93.62,94.42,160823.0,77.1569,77.7074,76.9187,77.5759,160823.0
2016-03-18 09:40:00,94.43,94.64,93.88,94.33,71869.0,77.5842,77.7567,77.1323,77.502,71869.0
2016-03-18 09:50:00,94.32,94.91,94.27,94.83,23617.0,77.4938,77.9785,77.4527,77.9128,23617.0
2016-03-18 10:00:00,94.8,94.96,94.57,94.85,22023.0,77.8882,78.0196,77.6992,77.9292,22023.0
2016-03-18 10:10:00,94.87,95.24,94.85,94.85,57164.0,77.9457,78.2497,77.9292,77.9292,57164.0
2016-03-18 10:20:00,94.86,94.98,94.54,94.6,13357.0,77.9375,78.036,77.6745,77.7238,13357.0
2016-03-18 10:30:00,94.64,94.85,94.15,94.15,34327.0,77.7567,77.9292,77.3541,77.3541,34327.0
2016-03-18 10:40:00,94.16,94.29,94.08,94.08,15789.0,77.3623,77.4691,77.2966,77.2966,15789.0
2016-03-18 10:50:00,94.05,94.15,94.0,94.14,18941.0,77.272,77.3541,77.2309,77.3459,18941.0
2016-03-18 11:00:00,94.15,94.36,94.11,94.29,22784.0,77.3541,77.5266,77.3212,77.4691,22784.0
2016-03-18 11:10:00,94.32,94.4,94.16,94.24,20623.0,77.4938,77.5595,77.3623,77.4281,20623.0
2016-03-18 11:20:00,94.22,94.34,93.84,93.84,27303.0,77.4116,77.5102,77.0994,77.0994,27303.0
2016-03-18 11:30:00,93.83,93.83,93.63,93.67,19368.0,77.0912,77.0912,76.9269,76.9597,19368.0
2016-03-18 11:40:00,93.64,93.76,93.28,93.29,25407.0,76.9351,77.0337,76.6393,76.6475,25407.0
2016-03-18 11:50:00,93.34,93.53,93.24,93.52,27023.0,76.6886,76.8447,76.6065,76.8365,27023.0
2016-03-18 12:00:00,93.54,93.66,93.52,93.59,14894.0,76.8529,76.9515,76.8365,76.894,14894.0
2016-03-18 12:10:00,93.61,93.83,93.61,93.8,12910.0,76.9104,77.0912,76.9104,77.0665,12910.0
2016-03-18 12:20:00,93.83,93.98,93.8,93.84,14338.0,77.0912,77.2144,77.0665,77.0994,14338.0
2016-03-18 12:30:00,93.84,93.91,93.64,93.79,21056.0,77.0994,77.1569,76.9351,77.0583,21056.0
2016-03-18 12:40:00,93.73,93.8,93.67,93.75,16077.0,77.009,77.0665,76.9597,77.0255,16077.0
2016-03-18 12:50:00,93.71,93.84,93.7,93.74,9938.0,76.9926,77.0994,76.9844,77.0173,9938.0
2016-03-18 13:00:00,93.73,93.78,93.43,93.44,16807.0,77.009,77.0501,76.7626,76.7708,16807.0
2016-03-18 13:10:00,93.45,93.53,93.35,93.37,12053.0,76.779,76.8447,76.6968,76.7133,12053.0
2016-03-18 13:20:00,93.4,93.57,93.4,93.52,16574.0,76.7379,76.8776,76.7379,76.8365,16574.0
2016-03-18 13:30:00,93.49,93.51,93.33,93.39,15042.0,76.8119,76.8283,76.6804,76.7297,15042.0
2016-03-18 13:40:00,93.38,93.62,93.34,93.59,13758.0,76.7215,76.9187,76.6886,76.894,13758.0
2016-03-18 13:50:00,93.59,93.76,93.59,93.76,47955.0,76.894,77.0337,76.894,77.0337,47955.0
2016-03-18 14:00:00,93.77,93.79,93.6,93.6,63251.0,77.0419,77.0583,76.9022,76.9022,63251.0
2016-03-18 14:10:00,93.59,93.67,93.46,93.6,20217.0,76.894,76.9597,76.7872,76.9022,20217.0
2016-03-18 14:20:00,93.58,93.64,93.5,93.59,17427.0,76.8858,76.9351,76.8201,76.894,17427.0
2016-03-18 14:30:00,93.59,93.69,93.55,93.65,47749.0,76.894,76.9762,76.8611,76.9433,47749.0
2016-03-18 14:40:00,93.64,93.65,93.37,93.5,49624.0,76.9351,76.9433,76.7133,76.8201,49624.0
2016-03-18 14:50:00,93.5,93.57,93.4,93.43,15738.0,76.8201,76.8776,76.7379,76.7626,15738.0
2016-03-18 15:00:00,93.46,93.89,93.46,93.86,40213.0,76.7872,77.1405,76.7872,77.1158,40213.0
2016-03-18 15:10:00,93.88,94.15,93.87,94.01,38871.0,77.1323,77.3541,77.1241,77.2391,38871.0
2016-03-18 15:20:00,93.98,94.2,93.94,94.1,49940.0,77.2144,77.3952,77.1816,77.313,49940.0
2016-03-18 15:30:00,94.08,94.14,93.93,93.98,35902.0,77.2966,77.3459,77.1734,77.2144,35902.0
2016-03-18 15:40:00,93.99,94.45,93.94,94.37,118530.0,77.2227,77.6006,77.1816,77.5349,118530.0
2016-03-18 15:50:00,94.37,94.47,94.24,94.32,172907.0,77.5349,77.617,77.4281,77.4938,172907.0
2016-03-21 09:30:00,93.86,94.3,93.61,94.3,21406.0,77.1158,77.4774,76.9104,77.4774,21406.0
2016-03-21 09:40:00,94.31,94.53,94.2,94.28,11510.0,77.4856,77.6663,77.3952,77.4609,11510.0
2016-03-21 09:50:00,94.38,94.38,93.74,93.8,15322.0,77.5431,77.5431,77.0173,77.0665,15322.0
2016-03-21 10:00:00,93.81,93.81,93.12,93.12,26030.0,77.0748,77.0748,76.5079,76.5079,26030.0
2016-03-21 10:10:00,93.12,93.43,93.03,93.33,37521.0,76.5079,76.7626,76.4339,76.6804,37521.0
2016-03-21 10:20:00,93.37,93.68,93.31,93.53,23833.0,76.7133,76.968,76.664,76.8447,23833.0
2016-03-21 10:30:00,93.48,93.48,93.22,93.38,13392.0,76.8036,76.8036,76.59,76.7215,13392.0
2016-03-21 10:40:00,93.37,93.44,92.99,93.19,17200.0,76.7133,76.7708,76.401,76.5654,17200.0
2016-03-21 10:50:00,93.17,93.5,93.17,93.31,16933.0,76.5489,76.8201,76.5489,76.664,16933.0
2016-03-21 11:00:00,93.37,93.45,93.22,93.37,16085.0,76.7133,76.779,76.59,76.7133,16085.0
2016-03-21 11:10:00,93.39,93.66,93.21,93.61,10839.0,76.7297,76.9515,76.5818,76.9104,10839.0
2016-03-21 11:20:00,93.61,93.75,93.53,93.57,15382.0,76.9104,77.0255,76.8447,76.8776,15382.0
2016-03-21 11:30:00,93.63,93.83,93.44,93.45,12154.0,76.9269,77.0912,76.7708,76.779,12154.0
2016-03-21 11:40:00,93.45,93.57,93.31,93.33,17141.0,76.779,76.8776,76.664,76.6804,17141.0
2016-03-21 11:50:00,93.37,93.45,93.23,93.25,12233.0,76.7133,76.779,76.5982,76.6147,12233.0
2016-03-21 12:00:00,93.23,93.4,93.11,93.4,23401.0,76.5982,76.7379,76.4996,76.7379,23401.0
2016-03-21 12:10:00,93.44,93.48,93.16,93.16,11723.0,76.7708,76.8036,76.5407,76.5407,11723.0
2016-03-21 12:20:00,93.17,93.4,93.13,93.4,9671.0,76.5489,76.7379,76.5161,76.7379,9671.0
2016-03-21 12:30:00,93.4,93.45,93.32,93.38,10116.0,76.7379,76.779,76.6722,76.7215,10116.0
2016-03-21 12:40:00,93.35,93.55,93.24,93.55,8122.0,76.6968,76.8611,76.6065,76.8611,8122.0
2016-03-21 12:50:00,93.53,93.75,93.52,93.7,9449.0,76.8447,77.0255,76.8365,76.9844,9449.0
2016-03-21 13:00:00,93.7,93.82,93.67,93.71,11736.0,76.9844,77.083,76.9597,76.9926,11736.0
2016-03-21 13:10:00,93.69,93.76,93.53,93.67,7663.0,76.9762,77.0337,76.8447,76.9597,7663.0
2016-03-21 13:20:00,93.64,93.93,93.58,93.92,16990.0,76.9351,77.1734,76.8858,77.1651,16990.0
2016-03-21 13:30:00,93.92,94.02,93.85,93.91,23415.0,77.1651,77.2473,77.1076,77.1569,23415.0
2016-03-21 13:40:00,93.87,93.87,93.62,93.66,9567.0,77.1241,77.1241,76.9187,76.9515,9567.0
2016-03-21 13:50:00,93.64,93.84,93.61,93.78,7839.0,76.9351,77.0994,76.9104,77.0501,7839.0
2016-03-21 14:00:00,93.77,93.81,93.63,93.71,15171.0,77.0419,77.0748,76.9269,76.9926,15171.0
2016-03-21 14:10:00,93.72,93.87,93.7,93.8,9943.0,77.0008,77.1241,76.9844,77.0665,9943.0
2016-03-21 14:20:00,93.77,93.84,93.71,93.81,13539.0,77.0419,77.0994,76.9926,77.0748,13539.0
2016-03-21 14:30:00,93.82,93.84,93.69,93.81,17236.0,77.083,77.0994,76.9762,77.0748,17236.0
2016-03-21 14:40:00,93.8,93.87,93.66,93.69,20517.0,77.0665,77.1241,76.9515,76.9762,20517.0
2016-03-21 14:50:00,93.74,93.87,93.69,93.86,16622.0,77.0173,77.1241,76.9762,77.1158,16622.0
2016-03-21 15:00:00,93.86,94.0,93.83,93.98,26682.0,77.1158,77.2309,77.0912,77.2144,26682.0
2016-03-21 15:10:00,93.98,94.0,93.76,93.79,20259.0,77.2144,77.2309,77.0337,77.0583,20259.0
2016-03-21 15:20:00,93.79,94.01,93.79,93.91,19239.0,77.0583,77.2391,77.0583,77.1569,19239.0
2016-03-21 15:30:00,93.89,94.04,93.75,93.99,43061.0,77.1405,77.2637,77.0255,77.2227,43061.0
2016-03-21 15:40:00,93.97,94.19,93.93,94.11,58655.0,77.2062,77.387,77.1734,77.3212,58655.0
2016-03-21 15:50:00,94.08,94.25,94.06,94.12,104611.0,77.2966,77.4363,77.2802,77.3295,104611.0
2016-03-22 09:30:00,92.99,93.39,92.52,92.96,43884.0,76.401,76.7297,76.0149,76.3764,43884.0
2016-03-22 09:40:00,92.97,93.18,92.93,92.96,27260.0,76.3846,76.5572,76.3518,76.3764,27260.0
2016-03-22 09:50:00,92.96,93.5,92.69,93.44,18830.0,76.3764,76.8201,76.1546,76.7708,18830.0
2016-03-22 10:00:00,93.35,93.56,93.32,93.33,25256.0,76.6968,76.8694,76.6722,76.6804,25256.0
2016-03-22 10:10:00,93.38,93.5,93.15,93.27,9092.0,76.7215,76.8201,76.5325,76.6311,9092.0
2016-03-22 10:20:00,93.26,93.52,93.26,93.47,13346.0,76.6229,76.8365,76.6229,76.7954,13346.0
2016-03-22 10:30:00,93.47,93.63,93.38,93.5,12142.0,76.7954,76.9269,76.7215,76.8201,12142.0
2016-03-22 10:40:00,93.5,93.5,93.31,93.34,15812.0,76.8201,76.8201,76.664,76.6886,15812.0
2016-03-22 10:50:00,93.34,93.48,93.13,93.13,41509.0,76.6886,76.8036,76.5161,76.5161,41509.0
2016-03-22 11:00:00,93.12,93.2,93.07,93.12,15542.0,76.5079,76.5736,76.4668,76.5079,15542.0
2016-03-22 11:10:00,93.13,93.36,93.12,93.35,16889.0,76.5161,76.705,76.5079,76.6968,16889.0
2016-03-22 11:20:00,93.38,93.48,93.23,93.42,22292.0,76.7215,76.8036,76.5982,76.7543,22292.0
2016-03-22 11:30:00,93.45,93.66,93.29,93.6,22233.0,76.779,76.9515,76.6475,76.9022,22233.0
2016-03-22 11:40:00,93.56,93.62,93.46,93.56,16800.0,76.8694,76.9187,76.7872,76.8694,16800.0
2016-03-22 11:50:00,93.58,93.62,93.22,93.38,9200.0,76.8858,76.9187,76.59,76.7215,9200.0
2016-03-22 12:00:00,93.43,93.58,93.4,93.57,28366.0,76.7626,76.8858,76.7379,76.8776,28366.0
2016-03-22 12:10:00,93.56,93.66,93.42,93.5,16548.0,76.8694,76.9515,76.7543,76.8201,16548.0
2016-03-22 12:20:00,93.5,93.69,93.44,93.68,14856.0,76.8201,76.9762,76.7708,76.968,14856.0
2016-03-22 12:30:00,93.68,93.73,93.5,93.51,13052.0,76.968,77.009,76.8201,76.8283,13052.0
2016-03-22 12:40:00,93.52,93.68,93.5,93.56,13043.0,76.8365,76.968,76.8201,76.8694,13043.0
2016-03-22 12:50:00,93.55,93.79,93.55,93.69,18739.0,76.8611,77.0583,76.8611,76.9762,18739.0
2016-03-22 13:00:00,93.69,93.73,93.5,93.5,15960.0,76.9762,77.009,76.8201,76.8201,15960.0
2016-03-22 13:10:00,93.5,93.59,93.48,93.52,9100.0,76.8201,76.894,76.8036,76.8365,9100.0
2016-03-22 13:20:00,93.5,93.72,93.5,93.62,14185.0,76.8201,77.0008,76.8201,76.9187,14185.0
2016-03-22 13:30:00,93.61,93.67,93.46,93.56,16394.0,76.9104,76.9597,76.7872,76.8694,16394.0
2016-03-22 13:40:00,93.53,93.55,93.41,93.48,16057.0,76.8447,76.8611,76.7461,76.8036,16057.0
2016-03-22 13:50:00,93.48,93.68,93.47,93.6,20785.0,76.8036,76.968,76.7954,76.9022,20785.0
2016-03-22 14:00:00,93.59,93.77,93.59,93.76,16847.0,76.894,77.0419,76.894,77.0337,16847.0
2016-03-22 14:10:00,93.79,93.88,93.47,93.59,22901.0,77.0583,77.1323,76.7954,76.894,22901.0
2016-03-22 14:20:00,93.61,93.64,93.49,93.59,15684.0,76.9104,76.9351,76.8119,76.894,15684.0
2016-03-22 14:30:00,93.6,93.71,93.47,93.5,29245.0,76.9022,76.9926,76.7954,76.8201,29245.0
2016-03-22 14:40:00,93.51,93.57,93.44,93.52,28568.0,76.8283,76.8776,76.7708,76.8365,28568.0
2016-03-22 14:50:00,93.51,93.53,93.2,93.2,27199.0,76.8283,76.8447,76.5736,76.5736,27199.0
2016-03-22 15:00:00,93.2,93.25,93.14,93.25,29090.0,76.5736,76.6147,76.5243,76.6147,29090.0
2016-03-22 15:10:00,93.25,93.35,93.08,93.11,32807.0,76.6147,76.6968,76.475,76.4996,32807.0
2016-03-22 15:20:00,93.11,93.33,93.1,93.32,23316.0,76.4996,76.6804,76.4914,76.6722,23316.0
2016-03-22 15:30:00,93.29,93.46,93.26,93.36,30139.0,76.6475,76.7872,76.6229,76.705,30139.0
2016-03-22 15:40:00,93.36,93.43,93.3,93.36,40109.0,76.705,76.7626,76.6557,76.705,40109.0
2016-03-22 15:50:00,93.37,93.44,93.3,93.37,48120.0,76.7133,76.7708,76.6557,76.7133,48120.0
2016-03-23 09:30:00,93.48,94.04,92.98,93.28,28967.0,76.8036,77.2637,76.3928,76.6393,28967.0
2016-03-23 09:40:00,93.23,93.37,92.92,93.2,9107.0,76.5982,76.7133,76.3435,76.5736,9107.0
2016-03-23 09:50:00,93.25,93.31,93.11,93.17,13986.0,76.6147,76.664,76.4996,76.5489,13986.0
2016-03-23 10:00:00,93.2,93.24,92.77,92.9,19194.0,76.5736,76.6065,76.2203,76.3271,19194.0
2016-03-23 10:10:00,92.95,93.18,92.61,92.61,20156.0,76.3682,76.5572,76.0888,76.0888,20156.0
2016-03-23 10:20:00,92.59,92.88,92.53,92.8,23641.0,76.0724,76.3107,76.0231,76.2449,23641.0
2016-03-23 10:30:00,92.79,92.99,92.51,92.55,22491.0,76.2367,76.401,76.0067,76.0395,22491.0
2016-03-23 10:40:00,92.53,92.95,92.39,92.85,25864.0,76.0231,76.3682,75.9081,76.286,25864.0
2016-03-23 10:50:00,92.85,92.86,92.72,92.75,24501.0,76.286,76.2942,76.1792,76.2039,24501.0
2016-03-23 11:00:00,92.71,92.92,92.65,92.91,30082.0,76.171,76.3435,76.1217,76.3353,30082.0
2016-03-23 11:10:00,92.9,92.91,92.64,92.65,25292.0,76.3271,76.3353,76.1135,76.1217,25292.0
2016-03-23 11:20:00,92.63,92.94,92.54,92.86,46728.0,76.1053,76.36,76.0313,76.2942,46728.0
2016-03-23 11:30:00,92.84,92.84,92.66,92.8,24142.0,76.2778,76.2778,76.1299,76.2449,24142.0
2016-03-23 11:40:00,92.78,92.86,92.65,92.8,70181.0,76.2285,76.2942,76.1217,76.2449,70181.0
2016-03-23 11:50:00,92.81,92.83,92.69,92.78,22868.0,76.2532,76.2696,76.1546,76.2285,22868.0
2016-03-23 12:00:00,92.77,92.83,92.65,92.65,19934.0,76.2203,76.2696,76.1217,76.1217,19934.0
2016-03-23 12:10:00,92.66,92.86,92.66,92.73,23230.0,76.1299,76.2942,76.1299,76.1874,23230.0
2016-03-23 12:20:00,92.74,92.87,92.74,92.83,35912.0,76.1956,76.3025,76.1956,76.2696,35912.0
2016-03-23 12:30:00,92.82,92.9,92.73,92.9,19365.0,76.2614,76.3271,76.1874,76.3271,19365.0
2016-03-23 12:40:00,92.88,92.98,92.82,92.92,13677.0,76.3107,76.3928,76.2614,76.3435,13677.0
2016-03-23 12:50:00,92.92,92.92,92.74,92.83,13716.0,76.3435,76.3435,76.1956,76.2696,13716.0
2016-03-23 13:00:00,92.81,92.83,92.71,92.81,13960.0,76.2532,76.2696,76.171,76.2532,13960.0
2016-03-23 13:10:00,92.81,93.0,92.79,92.93,16806.0,76.2532,76.4093,76.2367,76.3518,16806.0
2016-03-23 13:20:00,92.93,93.0,92.86,92.94,18976.0,76.3518,76.4093,76.2942,76.36,18976.0
2016-03-23 13:30:00,92.92,92.95,92.77,92.81,17155.0,76.3435,76.3682,76.2203,76.2532,17155.0
2016-03-23 13:40:00,92.79,92.8,92.64,92.71,22333.0,76.2367,76.2449,76.1135,76.171,22333.0
2016-03-23 13:50:00,92.71,92.95,92.69,92.95,19543.0,76.171,76.3682,76.1546,76.3682,19543.0
2016-03-23 14:00:00,92.95,93.12,92.93,93.03,24855.0,76.3682,76.5079,76.3518,76.4339,24855.0
2016-03-23 14:10:00,93.01,93.09,92.96,93.07,16502.0,76.4175,76.4832,76.3764,76.4668,16502.0
2016-03-23 14:20:00,93.07,93.2,92.83,92.85,25822.0,76.4668,76.5736,76.2696,76.286,25822.0
2016-03-23 14:30:00,92.84,93.02,92.83,92.91,13956.0,76.2778,76.4257,76.2696,76.3353,13956.0
2016-03-23 14:40:00,92.91,92.99,92.85,92.85,42248.0,76.3353,76.401,76.286,76.286,42248.0
2016-03-23 14:50:00,92.82,92.87,92.7,92.73,22531.0,76.2614,76.3025,76.1628,76.1874,22531.0
2016-03-23 15:00:00,92.72,92.82,92.69,92.77,36391.0,76.1792,76.2614,76.1546,76.2203,36391.0
2016-03-23 15:10:00,92.78,92.86,92.75,92.78,50137.0,76.2285,76.2942,76.2039,76.2285,50137.0
2016-03-23 15:20:00,92.79,92.91,92.7,92.85,52308.0,76.2367,76.3353,76.1628,76.286,52308.0
2016-03-23 15:30:00,92.85,92.96,92.83,92.9,58566.0,76.286,76.3764,76.2696,76.3271,58566.0
2016-03-23 15:40:00,92.9,92.93,92.75,92.92,79386.0,76.3271,76.3518,76.2039,76.3435,79386.0
2016-03-23 15:50:00,92.91,92.96,92.74,92.75,130663.0,76.3353,76.3764,76.1956,76.2039,130663.0
2016-03-24 09:30:00,91.4,91.54,90.77,90.98,24477.0,75.0947,75.2097,74.5771,74.7496,24477.0
2016-03-24 09:40:00,90.96,91.25,90.8,90.98,77910.0,74.7332,74.9715,74.6017,74.7496,77910.0
2016-03-24 09:50:00,90.96,91.27,90.89,91.12,32158.0,74.7332,74.9879,74.6757,74.8646,32158.0
2016-03-24 10:00:00,91.11,91.47,91.02,91.19,25109.0,74.8564,75.1522,74.7825,74.9222,25109.0
2016-03-24 10:10:00,91.17,91.17,90.65,90.65,14723.0,74.9057,74.9057,74.4785,74.4785,14723.0
2016-03-24 10:20:00,90.72,91.0,90.68,90.89,32920.0,74.536,74.7661,74.5031,74.6757,32920.0
2016-03-24 10:30:00,90.92,91.33,90.92,91.29,19864.0,74.7003,75.0372,74.7003,75.0043,19864.0
2016-03-24 10:40:00,91.26,91.62,91.09,91.09,17940.0,74.9797,75.2755,74.84,74.84,17940.0
2016-03-24 10:50:00,91.14,91.41,91.12,91.37,35312.0,74.8811,75.1029,74.8646,75.07,35312.0
2016-03-24 11:00:00,91.5,91.65,91.3,91.49,10979.0,75.1769,75.3001,75.0125,75.1686,10979.0
2016-03-24 11:10:00,91.5,91.64,91.48,91.53,45911.0,75.1769,75.2919,75.1604,75.2015,45911.0
2016-03-24 11:20:00,91.5,91.56,91.2,91.2,67879.0,75.1769,75.2262,74.9304,74.9304,67879.0
2016-03-24 11:30:00,91.16,91.31,91.01,91.02,17473.0,74.8975,75.0208,74.7743,74.7825,17473.0
2016-03-24 11:40:00,90.98,91.08,90.93,91.02,33239.0,74.7496,74.8318,74.7085,74.7825,33239.0
2016-03-24 11:50:00,90.99,91.1,90.97,91.06,17546.0,74.7578,74.8482,74.7414,74.8154,17546.0
2016-03-24 12:00:00,91.08,91.35,91.07,91.31,67250.0,74.8318,75.0536,74.8236,75.0208,67250.0
2016-03-24 12:10:00,91.3,91.3,91.03,91.09,23332.0,75.0125,75.0125,74.7907,74.84,23332.0
2016-03-24 12:20:00,91.05,91.21,91.05,91.17,12142.0,74.8071,74.9386,74.8071,74.9057,12142.0
2016-03-24 12:30:00,91.13,91.26,91.05,91.17,27710.0,74.8729,74.9797,74.8071,74.9057,27710.0
2016-03-24 12:40:00,91.17,91.36,91.12,91.35,9957.0,74.9057,75.0618,74.8646,75.0536,9957.0
2016-03-24 12:50:00,91.3,91.47,91.3,91.33,10998.0,75.0125,75.1522,75.0125,75.0372,10998.0
2016-03-24 13:00:00,91.35,91.46,91.28,91.45,8480.0,75.0536,75.144,74.9961,75.1358,8480.0
2016-03-24 13:10:00,91.45,91.57,91.43,91.49,25236.0,75.1358,75.2344,75.1193,75.1686,25236.0
2016-03-24 13:20:00,91.51,91.54,91.39,91.44,11307.0,75.1851,75.2097,75.0865,75.1276,11307.0
2016-03-24 13:30:00,91.47,91.51,91.32,91.33,5216.0,75.1522,75.1851,75.029,75.0372,5216.0
2016-03-24 13:40:00,91.32,91.54,91.32,91.51,56297.0,75.029,75.2097,75.029,75.1851,56297.0
2016-03-24 13:50:00,91.52,91.63,91.52,91.55,8160.0,75.1933,75.2837,75.1933,75.2179,8160.0
2016-03-24 14:00:00,91.58,91.61,91.21,91.24,19157.0,75.2426,75.2672,74.9386,74.9632,19157.0
2016-03-24 14:10:00,91.24,91.26,91.1,91.13,17432.0,74.9632,74.9797,74.8482,74.8729,17432.0
2016-03-24 14:20:00,91.19,91.3,91.16,91.2,24725.0,74.9222,75.0125,74.8975,74.9304,24725.0
2016-03-24 14:30:00,91.23,91.45,91.2,91.41,32574.0,74.955,75.1358,74.9304,75.1029,32574.0
2016-03-24 14:40:00,91.39,91.46,91.32,91.42,17112.0,75.0865,75.144,75.029,75.1111,17112.0
2016-03-24 14:50:00,91.41,91.49,91.33,91.39,257657.0,75.1029,75.1686,75.0372,75.0865,257657.0
2016-03-24 15:00:00,91.44,91.55,91.42,91.54,20279.0,75.1276,75.2179,75.1111,75.2097,20279.0
2016-03-24 15:10:00,91.54,91.66,91.49,91.59,39467.0,75.2097,75.3083,75.1686,75.2508,39467.0
2016-03-24 15:20:00,91.59,91.71,91.54,91.69,28569.0,75.2508,75.3494,75.2097,75.333,28569.0
2016-03-24 15:30:00,91.67,91.9,91.61,91.87,33502.0,75.3165,75.5055,75.2672,75.4809,33502.0
2016-03-24 15:40:00,91.84,91.88,91.78,91.84,33973.0,75.4562,75.4891,75.4069,75.4562,33973.0
2016-03-24 15:50:00,91.84,92.01,91.8,91.96,77181.0,75.4562,75.5959,75.4233,75.5548,77181.0
2016-03-28 09:30:00,92.0,92.33,91.53,91.62,34522.0,75.5877,75.8588,75.2015,75.2755,34522.0
2016-03-28 09:40:00,91.56,91.78,91.44,91.55,25457.0,75.2262,75.4069,75.1276,75.2179,25457.0
2016-03-28 09:50:00,91.52,91.75,91.5,91.71,19667.0,75.1933,75.3823,75.1769,75.3494,19667.0
2016-03-28 10:00:00,91.78,92.13,91.72,92.13,26054.0,75.4069,75.6945,75.3576,75.6945,26054.0
2016-03-28 10:10:00,92.13,92.31,92.04,92.17,22176.0,75.6945,75.8424,75.6205,75.7273,22176.0
2016-03-28 10:20:00,92.15,92.17,91.92,91.92,10541.0,75.7109,75.7273,75.5219,75.5219,10541.0
2016-03-28 10:30:00,91.89,91.97,91.73,91.83,15222.0,75.4973,75.563,75.3658,75.448,15222.0
2016-03-28 10:40:00,91.83,91.96,91.73,91.95,12203.0,75.448,75.5548,75.3658,75.5466,12203.0
2016-03-28 10:50:00,91.97,92.05,91.84,91.98,8825.0,75.563,75.6287,75.4562,75.5712,8825.0
2016-03-28 11:00:00,92.0,92.06,91.75,91.8,18461.0,75.5877,75.637,75.3823,75.4233,18461.0
2016-03-28 11:10:00,91.77,91.9,91.75,91.83,18550.0,75.3987,75.5055,75.3823,75.448,18550.0
2016-03-28 11:20:00,91.84,91.97,91.8,91.89,16562.0,75.4562,75.563,75.4233,75.4973,16562.0
2016-03-28 11:30:00,91.93,92.11,91.89,92.11,24592.0,75.5301,75.678,75.4973,75.678,24592.0
2016-03-28 11:40:00,92.08,92.39,92.08,92.31,46003.0,75.6534,75.9081,75.6534,75.8424,46003.0
2016-03-28 11:50:00,92.3,92.36,92.09,92.15,68115.0,75.8341,75.8834,75.6616,75.7109,68115.0
2016-03-28 12:00:00,92.18,92.28,92.14,92.18,31462.0,75.7355,75.8177,75.7027,75.7355,31462.0
2016-03-28 12:10:00,92.19,92.29,92.14,92.26,9495.0,75.7438,75.8259,75.7027,75.8013,9495.0
2016-03-28 12:20:00,92.3,92.61,92.3,92.5,19537.0,75.8341,76.0888,75.8341,75.9985,19537.0
2016-03-28 12:30:00,92.51,92.69,92.43,92.69,15953.0,76.0067,76.1546,75.941,76.1546,15953.0
2016-03-28 12:40:00,92.69,92.84,92.68,92.81,8964.0,76.1546,76.2778,76.1464,76.2532,8964.0
2016-03-28 12:50:00,92.79,93.02,92.77,93.0,14154.0,76.2367,76.4257,76.2203,76.4093,14154.0
2016-03-28 13:00:00,93.07,93.23,92.95,93.15,16141.0,76.4668,76.5982,76.3682,76.5325,16141.0
2016-03-28 13:10:00,93.19,93.22,93.08,93.13,12207.0,76.5654,76.59,76.475,76.5161,12207.0
2016-03-28 13:20:00,93.15,93.16,93.07,93.09,8849.0,76.5325,76.5407,76.4668,76.4832,8849.0
2016-03-28 13:30:00,93.12,93.22,93.07,93.11,11683.0,76.5079,76.59,76.4668,76.4996,11683.0
2016-03-28 13:40:00,93.15,93.2,93.09,93.18,13667.0,76.5325,76.5736,76.4832,76.5572,13667.0
2016-03-28 13:50:00,93.2,93.29,93.2,93.22,18396.0,76.5736,76.6475,76.5736,76.59,18396.0
2016-03-28 14:00:00,93.23,93.36,93.18,93.35,27609.0,76.5982,76.705,76.5572,76.6968,27609.0
2016-03-28 14:10:00,93.36,93.45,93.31,93.4,27318.0,76.705,76.779,76.664,76.7379,27318.0
2016-03-28 14:20:00,93.37,93.39,93.26,93.35,26209.0,76.7133,76.7297,76.6229,76.6968,26209.0
2016-03-28 14:30:00,93.33,93.44,93.32,93.44,24277.0,76.6804,76.7708,76.6722,76.7708,24277.0
2016-03-28 14:40:00,93.42,93.44,93.28,93.44,29329.0,76.7543,76.7708,76.6393,76.7708,29329.0
2016-03-28 14:50:00,93.41,93.46,93.34,93.38,30953.0,76.7461,76.7872,76.6886,76.7215,30953.0
2016-03-28 15:00:00,93.37,93.41,93.28,93.38,38127.0,76.7133,76.7461,76.6393,76.7215,38127.0
2016-03-28 15:10:00,93.37,93.56,93.36,93.42,38029.0,76.7133,76.8694,76.705,76.7543,38029.0
2016-03-28 15:20:00,93.41,93.46,93.19,93.26,28996.0,76.7461,76.7872,76.5654,76.6229,28996.0
2016-03-28 15:30:00,93.24,93.37,93.18,93.34,43028.0,76.6065,76.7133,76.5572,76.6886,43028.0
2016-03-28 15:40:00,93.35,93.52,93.21,93.39,63326.0,76.6968,76.8365,76.5818,76.7297,63326.0
2016-03-28 15:50:00,93.38,93.44,93.3,93.41,127980.0,76.7215,76.7708,76.6557,76.7461,127980.0
2016-03-29 09:30:00,92.64,92.95,91.25,91.31,60196.0,76.1135,76.3682,74.9715,75.0208,60196.0
2016-03-29 09:40:00,91.38,91.75,91.15,91.69,20566.0,75.0783,75.3823,74.8893,75.333,20566.0
2016-03-29 09:50:00,91.7,92.31,91.6,92.09,18081.0,75.3412,75.8424,75.259,75.6616,18081.0
2016-03-29 10:00:00,92.07,92.33,91.83,91.97,17399.0,75.6452,75.8588,75.448,75.563,17399.0
2016-03-29 10:10:00,91.97,92.0,91.77,91.88,27144.0,75.563,75.5877,75.3987,75.4891,27144.0
2016-03-29 10:20:00,91.88,92.25,91.88,92.25,13827.0,75.4891,75.7931,75.4891,75.7931,13827.0
2016-03-29 10:30:00,92.24,92.45,92.23,92.31,23052.0,75.7848,75.9574,75.7766,75.8424,23052.0
2016-03-29 10:40:00,92.3,92.59,92.29,92.46,27195.0,75.8341,76.0724,75.8259,75.9656,27195.0
2016-03-29 10:50:00,92.44,92.54,92.42,92.54,23464.0,75.9492,76.0313,75.9327,76.0313,23464.0
2016-03-29 11:00:00,92.52,92.56,92.32,92.35,45354.0,76.0149,76.0478,75.8506,75.8752,45354.0
2016-03-29 11:10:00,92.32,92.37,92.18,92.32,20184.0,75.8506,75.8917,75.7355,75.8506,20184.0
2016-03-29 11:20:00,92.35,92.46,92.24,92.46,20552.0,75.8752,75.9656,75.7848,75.9656,20552.0
2016-03-29 11:30:00,92.47,92.52,92.34,92.41,18720.0,75.9738,76.0149,75.867,75.9245,18720.0
2016-03-29 11:40:00,92.4,92.52,92.35,92.43,15451.0,75.9163,76.0149,75.8752,75.941,15451.0
2016-03-29 11:50:00,92.45,92.46,92.3,92.31,25101.0,75.9574,75.9656,75.8341,75.8424,25101.0
2016-03-29 12:00:00,92.31,92.34,92.2,92.27,17118.0,75.8424,75.867,75.752,75.8095,17118.0
2016-03-29 12:10:00,92.24,92.32,92.2,92.32,13476.0,75.7848,75.8506,75.752,75.8506,13476.0
2016-03-29 12:20:00,92.35,92.74,92.35,92.67,19216.0,75.8752,76.1956,75.8752,76.1381,19216.0
2016-03-29 12:30:00,92.7,92.79,92.47,92.55,14054.0,76.1628,76.2367,75.9738,76.0395,14054.0
2016-03-29 12:40:00,92.6,92.91,92.6,92.87,13145.0,76.0806,76.3353,76.0806,76.3025,13145.0
2016-03-29 12:50:00,92.91,93.11,92.91,92.99,17010.0,76.3353,76.4996,76.3353,76.401,17010.0
2016-03-29 13:00:00,92.99,93.04,92.58,92.67,11694.0,76.401,76.4421,76.0642,76.1381,11694.0
2016-03-29 13:10:00,92.66,92.83,92.62,92.79,13879.0,76.1299,76.2696,76.0971,76.2367,13879.0
2016-03-29 13:20:00,92.75,92.81,92.62,92.66,10236.0,76.2039,76.2532,76.0971,76.1299,10236.0
2016-03-29 13:30:00,92.64,92.72,92.55,92.64,12725.0,76.1135,76.1792,76.0395,76.1135,12725.0
2016-03-29 13:40:00,92.66,92.93,92.66,92.86,15103.0,76.1299,76.3518,76.1299,76.2942,15103.0
2016-03-29 13:50:00,92.9,93.0,92.82,92.87,21215.0,76.3271,76.4093,76.2614,76.3025,21215.0
2016-03-29 14:00:00,92.88,93.09,92.81,93.07,13893.0,76.3107,76.4832,76.2532,76.4668,13893.0
2016-03-29 14:10:00,93.06,93.55,93.05,93.41,36646.0,76.4586,76.8611,76.4503,76.7461,36646.0
2016-03-29 14:20:00,93.44,93.56,93.31,93.55,17676.0,76.7708,76.8694,76.664,76.8611,17676.0
2016-03-29 14:30:00,93.57,93.74,93.49,93.68,29792.0,76.8776,77.0173,76.8119,76.968,29792.0
2016-03-29 14:40:00,93.7,93.9,93.65,93.89,18309.0,76.9844,77.1487,76.9433,77.1405,18309.0
2016-03-29 14:50:00,93.85,93.86,93.69,93.83,24353.0,77.1076,77.1158,76.9762,77.0912,24353.0
2016-03-29 15:00:00,93.82,93.86,93.69,93.8,25697.0,77.083,77.1158,76.9762,77.0665,25697.0
2016-03-29 15:10:00,93.78,93.96,93.77,93.96,23343.0,77.0501,77.198,77.0419,77.198,23343.0
2016-03-29 15:20:00,93.96,94.13,93.94,94.11,40221.0,77.198,77.3377,77.1816,77.3212,40221.0
2016-03-29 15:30:00,94.09,94.11,93.96,93.96,56056.0,77.3048,77.3212,77.198,77.198,56056.0
2016-03-29 15:40:00,93.97,94.05,93.92,94.02,79055.0,77.2062,77.272,77.1651,77.2473,79055.0
2016-03-29 15:50:00,94.0,94.25,93.99,94.15,140738.0,77.2309,77.4363,77.2227,77.3541,140738.0
2016-03-30 09:30:00,95.0,95.77,94.93,95.68,37445.0,78.0525,78.6851,77.995,78.6112,37445.0
2016-03-30 09:40:00,95.81,96.54,95.8,96.43,27871.0,78.718,79.3177,78.7098,79.2274,27871.0
2016-03-30 09:50:00,96.43,96.44,95.72,95.82,23151.0,79.2274,79.2356,78.644,78.7262,23151.0
2016-03-30 10:00:00,95.82,95.83,95.63,95.67,47566.0,78.7262,78.7344,78.5701,78.603,47566.0
2016-03-30 10:10:00,95.68,95.81,95.59,95.68,26151.0,78.6112,78.718,78.5372,78.6112,26151.0
2016-03-30 10:20:00,95.68,95.73,95.51,95.64,29601.0,78.6112,78.6522,78.4715,78.5783,29601.0
2016-03-30 10:30:00,95.67,96.37,95.67,96.24,29920.0,78.603,79.1781,78.603,79.0713,29920.0
2016-03-30 10:40:00,96.3,96.3,95.65,95.75,18076.0,79.1206,79.1206,78.5865,78.6687,18076.0
2016-03-30 10:50:00,95.69,95.92,95.66,95.71,19213.0,78.6194,78.8084,78.5947,78.6358,19213.0
2016-03-30 11:00:00,95.71,95.82,95.64,95.64,42592.0,78.6358,78.7262,78.5783,78.5783,42592.0
2016-03-30 11:10:00,95.62,95.75,95.57,95.57,129876.0,78.5619,78.6687,78.5208,78.5208,129876.0
2016-03-30 11:20:00,95.56,95.74,95.55,95.62,27722.0,78.5126,78.6605,78.5044,78.5619,27722.0
2016-03-30 11:30:00,95.62,95.62,95.44,95.56,38533.0,78.5619,78.5619,78.414,78.5126,38533.0
2016-03-30 11:40:00,95.54,95.76,95.5,95.76,26561.0,78.4961,78.6769,78.4633,78.6769,26561.0
2016-03-30 11:50:00,95.71,95.81,95.59,95.61,12357.0,78.6358,78.718,78.5372,78.5537,12357.0
2016-03-30 12:00:00,95.61,95.73,95.55,95.73,14211.0,78.5537,78.6522,78.5044,78.6522,14211.0
2016-03-30 12:10:00,95.71,95.92,95.7,95.82,10637.0,78.6358,78.8084,78.6276,78.7262,10637.0
2016-03-30 12:20:00,95.79,95.91,95.6,95.6,91195.0,78.7015,78.8001,78.5454,78.5454,91195.0
2016-03-30 12:30:00,95.6,95.69,95.55,95.59,28985.0,78.5454,78.6194,78.5044,78.5372,28985.0
2016-03-30 12:40:00,95.57,95.7,95.55,95.55,38176.0,78.5208,78.6276,78.5044,78.5044,38176.0
2016-03-30 12:50:00,95.58,95.63,95.53,95.62,33728.0,78.529,78.5701,78.4879,78.5619,33728.0
2016-03-30 13:00:00,95.62,95.65,95.47,95.53,43050.0,78.5619,78.5865,78.4386,78.4879,43050.0
2016-03-30 13:10:00,95.5,95.54,94.95,94.95,76095.0,78.4633,78.4961,78.0114,78.0114,76095.0
2016-03-30 13:20:00,94.99,95.21,94.99,95.13,45268.0,78.0443,78.225,78.0443,78.1593,45268.0
2016-03-30 13:30:00,95.14,95.14,94.88,94.92,61853.0,78.1675,78.1675,77.9539,77.9867,61853.0
2016-03-30 13:40:00,94.9,95.22,94.9,95.22,13755.0,77.9703,78.2332,77.9703,78.2332,13755.0
2016-03-30 13:50:00,95.26,95.33,95.24,95.3,43589.0,78.2661,78.3236,78.2497,78.299,43589.0
2016-03-30 14:00:00,95.29,95.52,95.26,95.44,232469.0,78.2907,78.4797,78.2661,78.414,232469.0
2016-03-30 14:10:00,95.43,95.43,95.13,95.29,66604.0,78.4058,78.4058,78.1593,78.2907,66604.0
2016-03-30 14:20:00,95.27,95.39,95.24,95.39,16543.0,78.2743,78.3729,78.2497,78.3729,16543.0
2016-03-30 14:30:00,95.38,95.47,95.32,95.4,17422.0,78.3647,78.4386,78.3154,78.3811,17422.0
2016-03-30 14:40:00,95.44,95.47,95.36,95.45,25358.0,78.414,78.4386,78.3483,78.4222,25358.0
2016-03-30 14:50:00,95.44,95.57,95.4,95.49,15760.0,78.414,78.5208,78.3811,78.4551,15760.0
2016-03-30 15:00:00,95.48,95.63,95.44,95.58,15359.0,78.4468,78.5701,78.414,78.529,15359.0
2016-03-30 15:10:00,95.57,95.64,95.5,95.57,15856.0,78.5208,78.5783,78.4633,78.5208,15856.0
2016-03-30 15:20:00,95.58,95.77,95.57,95.69,26097.0,78.529,78.6851,78.5208,78.6194,26097.0
2016-03-30 15:30:00,95.71,95.71,95.57,95.7,30237.0,78.6358,78.6358,78.5208,78.6276,30237.0
2016-03-30 15:40:00,95.7,95.77,95.58,95.7,56121.0,78.6276,78.6851,78.529,78.6276,56121.0
2016-03-30 15:50:00,95.69,95.79,95.5,95.57,77336.0,78.6194,78.7015,78.4633,78.5208,77336.0
2016-03-31 09:30:00,95.11,95.47,95.09,95.12,25627.0,78.1429,78.4386,78.1264,78.1511,25627.0
2016-03-31 09:40:00,95.16,95.22,94.72,94.86,23920.0,78.1839,78.2332,77.8224,77.9375,23920.0
2016-03-31 09:50:00,94.8,94.88,94.04,94.09,27184.0,77.8882,77.9539,77.2637,77.3048,27184.0
2016-03-31 10:00:00,94.12,94.17,93.95,94.04,39653.0,77.3295,77.3705,77.1898,77.2637,39653.0
2016-03-31 10:10:00,94.04,94.2,93.95,94.1,92067.0,77.2637,77.3952,77.1898,77.313,92067.0
2016-03-31 10:20:00,94.1,94.21,93.74,93.74,48038.0,77.313,77.4034,77.0173,77.0173,48038.0
2016-03-31 10:30:00,93.73,93.82,93.6,93.76,20653.0,77.009,77.083,76.9022,77.0337,20653.0
2016-03-31 10:40:00,93.77,93.97,93.77,93.9,10359.0,77.0419,77.2062,77.0419,77.1487,10359.0
2016-03-31 10:50:00,93.92,94.13,93.88,93.98,27981.0,77.1651,77.3377,77.1323,77.2144,27981.0
2016-03-31 11:00:00,93.96,94.28,93.85,94.17,23678.0,77.198,77.4609,77.1076,77.3705,23678.0
2016-03-31 11:10:00,94.19,94.44,94.16,94.27,49348.0,77.387,77.5924,77.3623,77.4527,49348.0
2016-03-31 11:20:00,94.26,94.42,94.16,94.38,21206.0,77.4445,77.5759,77.3623,77.5431,21206.0
2016-03-31 11:30:00,94.41,94.44,94.25,94.25,12317.0,77.5677,77.5924,77.4363,77.4363,12317.0
2016-03-31 11:40:00,94.32,94.44,94.26,94.44,14466.0,77.4938,77.5924,77.4445,77.5924,14466.0
2016-03-31 11:50:00,94.42,94.52,94.37,94.42,16654.0,77.5759,77.6581,77.5349,77.5759,16654.0
2016-03-31 12:00:00,94.43,94.44,94.19,94.19,29870.0,77.5842,77.5924,77.387,77.387,29870.0
2016-03-31 12:10:00,94.17,94.29,94.17,94.29,11466.0,77.3705,77.4691,77.3705,77.4691,11466.0
2016-03-31 12:20:00,94.29,94.41,94.28,94.37,11402.0,77.4691,77.5677,77.4609,77.5349,11402.0
2016-03-31 12:30:00,94.38,94.4,94.17,94.26,18002.0,77.5431,77.5595,77.3705,77.4445,18002.0
2016-03-31 12:40:00,94.28,94.35,94.19,94.22,21739.0,77.4609,77.5184,77.387,77.4116,21739.0
2016-03-31 12:50:00,94.19,94.28,94.17,94.28,21671.0,77.387,77.4609,77.3705,77.4609,21671.0
2016-03-31 13:00:00,94.25,94.33,94.21,94.33,10300.0,77.4363,77.502,77.4034,77.502,10300.0
2016-03-31 13:10:00,94.31,94.33,94.15,94.15,13509.0,77.4856,77.502,77.3541,77.3541,13509.0
2016-03-31 13:20:00,94.19,94.32,94.16,94.22,12004.0,77.387,77.4938,77.3623,77.4116,12004.0
2016-03-31 13:30:00,94.22,94.26,94.0,94.07,27314.0,77.4116,77.4445,77.2309,77.2884,27314.0
2016-03-31 13:40:00,94.05,94.16,94.01,94.07,26654.0,77.272,77.3623,77.2391,77.2884,26654.0
2016-03-31 13:50:00,94.09,94.14,93.96,94.07,43082.0,77.3048,77.3459,77.198,77.2884,43082.0
2016-03-31 14:00:00,94.06,94.09,93.99,94.08,29052.0,77.2802,77.3048,77.2227,77.2966,29052.0
2016-03-31 14:10:00,94.07,94.08,93.94,94.03,19834.0,77.2884,77.2966,77.1816,77.2555,19834.0
2016-03-31 14:20:00,94.02,94.02,93.66,93.7,17989.0,77.2473,77.2473,76.9515,76.9844,17989.0
2016-03-31 14:30:00,93.69,93.85,93.66,93.77,18593.0,76.9762,77.1076,76.9515,77.0419,18593.0
2016-03-31 14:40:00,93.77,93.77,93.59,93.63,19393.0,77.0419,77.0419,76.894,76.9269,19393.0
2016-03-31 14:50:00,93.64,93.73,93.54,93.56,38606.0,76.9351,77.009,76.8529,76.8694,38606.0
2016-03-31 15:00:00,93.57,93.87,93.51,93.87,37078.0,76.8776,77.1241,76.8283,77.1241,37078.0
2016-03-31 15:10:00,93.85,93.91,93.72,93.91,31256.0,77.1076,77.1569,77.0008,77.1569,31256.0
2016-03-31 15:20:00,93.91,94.2,93.9,94.14,40985.0,77.1569,77.3952,77.1487,77.3459,40985.0
2016-03-31 15:30:00,94.15,94.35,94.15,94.23,79166.0,77.3541,77.5184,77.3541,77.4198,79166.0
2016-03-31 15:40:00,94.23,94.39,94.11,94.23,82530.0,77.4198,77.5513,77.3212,77.4198,82530.0
2016-03-31 15:50:00,94.21,94.25,93.97,94.07,164749.0,77.4034,77.4363,77.2062,77.2884,164749.0
2016-04-01 09:30:00,93.7,93.7,93.03,93.08,124485.0,76.9844,76.9844,76.4339,76.475,124485.0
2016-04-01 09:40:00,93.04,93.2,92.49,93.2,17465.0,76.4421,76.5736,75.9902,76.5736,17465.0
2016-04-01 09:50:00,93.25,93.42,93.1,93.28,22701.0,76.6147,76.7543,76.4914,76.6393,22701.0
2016-04-01 10:00:00,93.23,94.19,93.2,93.88,23353.0,76.5982,77.387,76.5736,77.1323,23353.0
2016-04-01 10:10:00,93.9,94.06,93.8,93.84,18363.0,77.1487,77.2802,77.0665,77.0994,18363.0
2016-04-01 10:20:00,93.85,94.08,93.69,94.06,18579.0,77.1076,77.2966,76.9762,77.2802,18579.0
2016-04-01 10:30:00,94.08,94.53,93.93,94.34,30624.0,77.2966,77.6663,77.1734,77.5102,30624.0
2016-04-01 10:40:00,94.35,94.39,94.06,94.16,83952.0,77.5184,77.5513,77.2802,77.3623,83952.0
2016-04-01 10:50:00,94.13,94.17,93.72,93.92,25178.0,77.3377,77.3705,77.0008,77.1651,25178.0
2016-04-01 11:00:00,93.97,94.32,93.95,94.27,18748.0,77.2062,77.4938,77.1898,77.4527,18748.0
2016-04-01 11:10:00,94.27,94.36,94.18,94.25,15403.0,77.4527,77.5266,77.3788,77.4363,15403.0
2016-04-01 11:20:00,94.23,94.23,93.97,94.08,13084.0,77.4198,77.4198,77.2062,77.2966,13084.0
2016-04-01 11:30:00,94.08,94.53,94.08,94.4,15019.0,77.2966,77.6663,77.2966,77.5595,15019.0
2016-04-01 11:40:00,94.48,94.55,94.3,94.3,8350.0,77.6252,77.6828,77.4774,77.4774,8350.0
2016-04-01 11:50:00,94.25,94.26,94.07,94.22,11351.0,77.4363,77.4445,77.2884,77.4116,11351.0
2016-04-01 12:00:00,94.23,94.37,94.13,94.25,12070.0,77.4198,77.5349,77.3377,77.4363,12070.0
2016-04-01 12:10:00,94.25,94.25,94.1,94.21,9594.0,77.4363,77.4363,77.313,77.4034,9594.0
2016-04-01 12:20:00,94.2,94.26,93.96,94.01,11055.0,77.3952,77.4445,77.198,77.2391,11055.0
2016-04-01 12:30:00,94.03,94.15,93.97,94.07,20514.0,77.2555,77.3541,77.2062,77.2884,20514.0
2016-04-01 12:40:00,94.07,94.21,94.07,94.17,12405.0,77.2884,77.4034,77.2884,77.3705,12405.0
2016-04-01 12:50:00,94.14,94.31,94.06,94.24,21091.0,77.3459,77.4856,77.2802,77.4281,21091.0
2016-04-01 13:00:00,94.23,94.37,94.22,94.29,12038.0,77.4198,77.5349,77.4116,77.4691,12038.0
2016-04-01 13:10:00,94.29,94.5,94.29,94.5,7420.0,77.4691,77.6417,77.4691,77.6417,7420.0
2016-04-01 13:20:00,94.51,94.88,94.49,94.87,21775.0,77.6499,77.9539,77.6335,77.9457,21775.0
2016-04-01 13:30:00,94.85,94.92,94.78,94.82,27812.0,77.9292,77.9867,77.8717,77.9046,27812.0
2016-04-01 13:40:00,94.83,94.89,94.75,94.79,16086.0,77.9128,77.9621,77.8471,77.8799,16086.0
2016-04-01 13:50:00,94.84,94.85,94.69,94.69,30479.0,77.921,77.9292,77.7978,77.7978,30479.0
2016-04-01 14:00:00,94.7,94.8,94.59,94.76,18414.0,77.806,77.8882,77.7156,77.8553,18414.0
2016-04-01 14:10:00,94.76,94.79,94.62,94.63,15542.0,77.8553,77.8799,77.7403,77.7485,15542.0
2016-04-01 14:20:00,94.64,94.65,94.54,94.58,14606.0,77.7567,77.7649,77.6745,77.7074,14606.0
2016-04-01 14:30:00,94.62,94.81,94.59,94.74,10994.0,77.7403,77.8964,77.7156,77.8389,10994.0
2016-04-01 14:40:00,94.77,94.91,94.76,94.85,12644.0,77.8635,77.9785,77.8553,77.9292,12644.0
2016-04-01 14:50:00,94.85,94.86,94.75,94.76,18744.0,77.9292,77.9375,77.8471,77.8553,18744.0
2016-04-01 15:00:00,94.79,94.87,94.76,94.83,23925.0,77.8799,77.9457,77.8553,77.9128,23925.0
2016-04-01 15:10:00,94.83,94.83,94.56,94.68,42958.0,77.9128,77.9128,77.691,77.7896,42958.0
2016-04-01 15:20:00,94.66,94.81,94.66,94.81,25863.0,77.7731,77.8964,77.7731,77.8964,25863.0
2016-04-01 15:30:00,94.8,94.95,94.77,94.89,46426.0,77.8882,78.0114,77.8635,77.9621,46426.0
2016-04-01 15:40:00,94.89,94.94,94.8,94.86,67928.0,77.9621,78.0032,77.8882,77.9375,67928.0
2016-04-01 15:50:00,94.86,94.88,94.68,94.69,267358.0,77.9375,77.9539,77.7896,77.7978,267358.0
2016-04-04 09:30:00,94.37,94.37,93.34,93.47,19956.0,77.5349,77.5349,76.6886,76.7954,19956.0
2016-04-04 09:40:00,93.58,93.81,93.39,93.48,18180.0,76.8858,77.0748,76.7297,76.8036,18180.0
2016-04-04 09:50:00,93.57,93.98,93.45,93.9,11524.0,76.8776,77.2144,76.779,77.1487,11524.0
2016-04-04 10:00:00,93.99,94.12,93.79,93.84,15182.0,77.2227,77.3295,77.0583,77.0994,15182.0
2016-04-04 10:10:00,93.89,93.9,93.65,93.71,10935.0,77.1405,77.1487,76.9433,76.9926,10935.0
2016-04-04 10:20:00,93.69,93.99,93.69,93.75,16601.0,76.9762,77.2227,76.9762,77.0255,16601.0
2016-04-04 10:30:00,93.69,93.93,93.66,93.72,20899.0,76.9762,77.1734,76.9515,77.0008,20899.0
2016-04-04 10:40:00,93.76,93.8,93.41,93.41,26289.0,77.0337,77.0665,76.7461,76.7461,26289.0
2016-04-04 10:50:00,93.35,93.37,92.93,93.0,80219.0,76.6968,76.7133,76.3518,76.4093,80219.0
2016-04-04 11:00:00,92.97,93.15,92.95,93.02,28149.0,76.3846,76.5325,76.3682,76.4257,28149.0
2016-04-04 11:10:00,93.03,93.11,92.93,93.11,18040.0,76.4339,76.4996,76.3518,76.4996,18040.0
2016-04-04 11:20:00,93.09,93.12,92.95,92.95,42251.0,76.4832,76.5079,76.3682,76.3682,42251.0
2016-04-04 11:30:00,92.99,93.22,92.93,93.2,32758.0,76.401,76.59,76.3518,76.5736,32758.0
2016-04-04 11:40:00,93.19,93.22,92.92,92.98,14095.0,76.5654,76.59,76.3435,76.3928,14095.0
2016-04-04 11:50:00,92.99,93.13,92.93,93.13,11461.0,76.401,76.5161,76.3518,76.5161,11461.0
2016-04-04 12:00:00,93.13,93.54,93.13,93.54,9564.0,76.5161,76.8529,76.5161,76.8529,9564.0
2016-04-04 12:10:00,93.5,93.56,93.42,93.52,10113.0,76.8201,76.8694,76.7543,76.8365,10113.0
2016-04-04 12:20:00,93.49,93.53,93.36,93.37,10465.0,76.8119,76.8447,76.705,76.7133,10465.0
2016-04-04 12:30:00,93.33,93.43,93.24,93.33,18419.0,76.6804,76.7626,76.6065,76.6804,18419.0
2016-04-04 12:40:00,93.27,93.29,93.16,93.16,30132.0,76.6311,76.6475,76.5407,76.5407,30132.0
2016-04-04 12:50:00,93.21,93.37,93.21,93.35,13954.0,76.5818,76.7133,76.5818,76.6968,13954.0
2016-04-04 13:00:00,93.32,93.36,93.12,93.16,6423.0,76.6722,76.705,76.5079,76.5407,6423.0
2016-04-04 13:10:00,93.2,93.2,93.08,93.12,11302.0,76.5736,76.5736,76.475,76.5079,11302.0
2016-04-04 13:20:00,93.15,93.19,93.1,93.15,9770.0,76.5325,76.5654,76.4914,76.5325,9770.0
2016-04-04 13:30:00,93.15,93.18,93.05,93.12,21475.0,76.5325,76.5572,76.4503,76.5079,21475.0
2016-04-04 13:40:00,93.12,93.14,93.08,93.1,7302.0,76.5079,76.5243,76.475,76.4914,7302.0
2016-04-04 13:50:00,93.1,93.16,92.96,93.01,16217.0,76.4914,76.5407,76.3764,76.4175,16217.0
2016-04-04 14:00:00,92.98,93.04,92.93,93.01,28267.0,76.3928,76.4421,76.3518,76.4175,28267.0
2016-04-04 14:10:00,93.01,93.01,92.89,92.92,34320.0,76.4175,76.4175,76.3189,76.3435,34320.0
2016-04-04 14:20:00,92.91,92.97,92.9,92.95,6110.0,76.3353,76.3846,76.3271,76.3682,6110.0
2016-04-04 14:30:00,92.93,93.14,92.93,93.1,37438.0,76.3518,76.5243,76.3518,76.4914,37438.0
2016-04-04 14:40:00,93.14,93.32,93.08,93.32,14117.0,76.5243,76.6722,76.475,76.6722,14117.0
2016-04-04 14:50:00,93.28,93.29,93.08,93.14,14137.0,76.6393,76.6475,76.475,76.5243,14137.0
2016-04-04 15:00:00,93.14,93.35,93.14,93.27,16284.0,76.5243,76.6968,76.5243,76.6311,16284.0
2016-04-04 15:10:00,93.26,93.4,93.22,93.25,19732.0,76.6229,76.7379,76.59,76.6147,19732.0
2016-04-04 15:20:00,93.22,93.22,92.93,92.98,27308.0,76.59,76.59,76.3518,76.3928,27308.0
2016-04-04 15:30:00,92.96,93.11,92.92,92.96,60366.0,76.3764,76.4996,76.3435,76.3764,60366.0
2016-04-04 15:40:00,92.95,93.13,92.93,93.08,104283.0,76.3682,76.5161,76.3518,76.475,104283.0
2016-04-04 15:50:00,93.07,93.2,92.94,93.17,336544.0,76.4668,76.5736,76.36,76.5489,336544.0
2016-04-05 09:30:00,91.63,92.04,91.18,91.19,46364.0,75.2837,75.6205,74.9139,74.9222,46364.0
2016-04-05 09:40:00,91.18,91.34,90.88,91.22,20795.0,74.9139,75.0454,74.6675,74.9468,20795.0
2016-04-05 09:50:00,91.34,91.79,91.32,91.79,30224.0,75.0454,75.4151,75.029,75.4151,30224.0
2016-04-05 10:00:00,91.78,92.17,91.75,92.04,30269.0,75.4069,75.7273,75.3823,75.6205,30269.0
2016-04-05 10:10:00,92.04,92.17,91.76,92.01,14932.0,75.6205,75.7273,75.3905,75.5959,14932.0
2016-04-05 10:20:00,92.01,92.48,91.78,92.37,29589.0,75.5959,75.982,75.4069,75.8917,29589.0
2016-04-05 10:30:00,92.4,92.47,91.9,92.02,25106.0,75.9163,75.9738,75.5055,75.6041,25106.0
2016-04-05 10:40:00,92.01,92.01,91.63,91.67,31991.0,75.5959,75.5959,75.2837,75.3165,31991.0
2016-04-05 10:50:00,91.67,91.77,91.52,91.55,19578.0,75.3165,75.3987,75.1933,75.2179,19578.0
2016-04-05 11:00:00,91.51,91.89,91.45,91.89,27981.0,75.1851,75.4973,75.1358,75.4973,27981.0
2016-04-05 11:10:00,91.9,92.06,91.64,91.75,31090.0,75.5055,75.637,75.2919,75.3823,31090.0
2016-04-05 11:20:00,91.79,91.89,91.58,91.63,35326.0,75.4151,75.4973,75.2426,75.2837,35326.0
2016-04-05 11:30:00,91.63,92.02,91.58,92.01,72882.0,75.2837,75.6041,75.2426,75.5959,72882.0
2016-04-05 11:40:00,92.0,92.08,91.89,91.98,13227.0,75.5877,75.6534,75.4973,75.5712,13227.0
2016-04-05 11:50:00,92.03,92.23,91.96,92.08,45099.0,75.6123,75.7766,75.5548,75.6534,45099.0
2016-04-05 12:00:00,92.11,92.17,91.78,91.78,36479.0,75.678,75.7273,75.4069,75.4069,36479.0
2016-04-05 12:10:00,91.77,91.82,91.46,91.57,21063.0,75.3987,75.4398,75.144,75.2344,21063.0
2016-04-05 12:20:00,91.59,91.63,91.45,91.55,36235.0,75.2508,75.2837,75.1358,75.2179,36235.0
2016-04-05 12:30:00,91.46,91.61,91.46,91.56,18682.0,75.144,75.2672,75.144,75.2262,18682.0
2016-04-05 12:40:00,91.58,91.58,91.28,91.32,25664.0,75.2426,75.2426,74.9961,75.029,25664.0
2016-04-05 12:50:00,91.3,91.33,91.18,91.24,12265.0,75.0125,75.0372,74.9139,74.9632,12265.0
2016-04-05 13:00:00,91.22,91.24,90.96,90.98,12742.0,74.9468,74.9632,74.7332,74.7496,12742.0
2016-04-05 13:10:00,90.97,91.24,90.96,91.21,12835.0,74.7414,74.9632,74.7332,74.9386,12835.0
2016-04-05 13:20:00,91.21,91.38,91.15,91.33,16124.0,74.9386,75.0783,74.8893,75.0372,16124.0
2016-04-05 13:30:00,91.34,91.39,91.18,91.21,8765.0,75.0454,75.0865,74.9139,74.9386,8765.0
2016-04-05 13:40:00,91.17,91.34,91.17,91.32,18748.0,74.9057,75.0454,74.9057,75.029,18748.0
2016-04-05 13:50:00,91.33,91.73,91.33,91.73,13156.0,75.0372,75.3658,75.0372,75.3658,13156.0
2016-04-05 14:00:00,91.73,91.8,91.63,91.7,37638.0,75.3658,75.4233,75.2837,75.3412,37638.0
2016-04-05 14:10:00,91.72,91.86,91.66,91.86,41229.0,75.3576,75.4726,75.3083,75.4726,41229.0
2016-04-05 14:20:00,91.86,91.86,91.66,91.76,30248.0,75.4726,75.4726,75.3083,75.3905,30248.0
2016-04-05 14:30:00,91.78,91.84,91.7,91.71,66483.0,75.4069,75.4562,75.3412,75.3494,66483.0
2016-04-05 14:40:00,91.72,91.77,91.69,91.7,30245.0,75.3576,75.3987,75.333,75.3412,30245.0
2016-04-05 14:50:00,91.71,91.94,91.7,91.9,40387.0,75.3494,75.5384,75.3412,75.5055,40387.0
2016-04-05 15:00:00,91.93,92.02,91.87,91.87,15621.0,75.5301,75.6041,75.4809,75.4809,15621.0
2016-04-05 15:10:00,91.88,91.88,91.74,91.77,34665.0,75.4891,75.4891,75.374,75.3987,34665.0
2016-04-05 15:20:00,91.78,91.98,91.74,91.93,71873.0,75.4069,75.5712,75.374,75.5301,71873.0
2016-04-05 15:30:00,91.93,92.05,91.91,91.97,61891.0,75.5301,75.6287,75.5137,75.563,61891.0
2016-04-05 15:40:00,91.97,91.99,91.85,91.98,87236.0,75.563,75.5794,75.4644,75.5712,87236.0
2016-04-05 15:50:00,91.97,91.98,91.76,91.9,149351.0,75.563,75.5712,75.3905,75.5055,149351.0
2016-04-06 09:30:00,92.47,95.19,92.44,94.48,140575.0,75.9738,78.2086,75.9492,77.6252,140575.0
2016-04-06 09:40:00,94.45,94.46,93.88,94.05,144998.0,77.6006,77.6088,77.1323,77.272,144998.0
2016-04-06 09:50:00,94.2,94.28,93.5,94.03,75750.0,77.3952,77.4609,76.8201,77.2555,75750.0
2016-04-06 10:00:00,94.13,94.32,93.96,94.21,118215.0,77.3377,77.4938,77.198,77.4034,118215.0
2016-04-06 10:10:00,94.21,94.51,94.05,94.24,135898.0,77.4034,77.6499,77.272,77.4281,135898.0
2016-04-06 10:20:00,94.24,94.38,93.93,94.09,68526.0,77.4281,77.5431,77.1734,77.3048,68526.0
2016-04-06 10:30:00,94.09,94.3,93.9,94.0,52869.0,77.3048,77.4774,77.1487,77.2309,52869.0
2016-04-06 10:40:00,94.04,94.81,94.01,94.72,68376.0,77.2637,77.8964,77.2391,77.8224,68376.0
2016-04-06 10:50:00,94.7,94.81,94.48,94.72,35693.0,77.806,77.8964,77.6252,77.8224,35693.0
2016-04-06 11:00:00,94.76,94.8,94.65,94.75,68352.0,77.8553,77.8882,77.7649,77.8471,68352.0
2016-04-06 11:10:00,94.77,94.77,94.28,94.28,18922.0,77.8635,77.8635,77.4609,77.4609,18922.0
2016-04-06 11:20:00,94.35,94.39,94.2,94.35,15180.0,77.5184,77.5513,77.3952,77.5184,15180.0
2016-04-06 11:30:00,94.37,94.43,94.21,94.24,53561.0,77.5349,77.5842,77.4034,77.4281,53561.0
2016-04-06 11:40:00,94.24,94.37,94.21,94.23,35029.0,77.4281,77.5349,77.4034,77.4198,35029.0
2016-04-06 11:50:00,94.21,94.38,94.18,94.18,58322.0,77.4034,77.5431,77.3788,77.3788,58322.0
2016-04-06 12:00:00,94.19,94.29,94.11,94.15,15511.0,77.387,77.4691,77.3212,77.3541,15511.0
2016-04-06 12:10:00,94.14,94.15,93.98,94.05,16583.0,77.3459,77.3541,77.2144,77.272,16583.0
2016-04-06 12:20:00,94.07,94.08,93.81,94.03,23026.0,77.2884,77.2966,77.0748,77.2555,23026.0
2016-04-06 12:30:00,94.04,94.16,93.9,94.11,13467.0,77.2637,77.3623,77.1487,77.3212,13467.0
2016-04-06 12:40:00,94.1,94.25,94.1,94.15,10372.0,77.313,77.4363,77.313,77.3541,10372.0
2016-04-06 12:50:00,94.14,94.17,93.84,93.85,16085.0,77.3459,77.3705,77.0994,77.1076,16085.0
2016-04-06 13:00:00,93.88,94.02,93.84,94.01,13245.0,77.1323,77.2473,77.0994,77.2391,13245.0
2016-04-06 13:10:00,94.01,94.01,93.87,93.9,20162.0,77.2391,77.2391,77.1241,77.1487,20162.0
2016-04-06 13:20:00,93.92,94.11,93.92,94.05,52208.0,77.1651,77.3212,77.1651,77.272,52208.0
2016-04-06 13:30:00,94.03,94.03,93.93,93.96,19338.0,77.2555,77.2555,77.1734,77.198,19338.0
2016-04-06 13:40:00,93.98,94.05,93.96,94.01,26894.0,77.2144,77.272,77.198,77.2391,26894.0
2016-04-06 13:50:00,93.98,94.03,93.79,93.82,48955.0,77.2144,77.2555,77.0583,77.083,48955.0
2016-04-06 14:00:00,93.82,93.93,93.61,93.79,69349.0,77.083,77.1734,76.9104,77.0583,69349.0
2016-04-06 14:10:00,93.79,93.8,93.44,93.48,60367.0,77.0583,77.0665,76.7708,76.8036,60367.0
2016-04-06 14:20:00,93.45,93.5,93.15,93.2,29283.0,76.779,76.8201,76.5325,76.5736,29283.0
2016-04-06 14:30:00,93.17,93.21,92.93,92.99,62698.0,76.5489,76.5818,76.3518,76.401,62698.0
2016-04-06 14:40:00,92.99,93.06,92.95,93.02,66794.0,76.401,76.4586,76.3682,76.4257,66794.0
2016-04-06 14:50:00,93.04,93.08,92.93,93.04,72994.0,76.4421,76.475,76.3518,76.4421,72994.0
2016-04-06 15:00:00,93.02,93.48,92.97,93.37,61083.0,76.4257,76.8036,76.3846,76.7133,61083.0
2016-04-06 15:10:00,93.41,93.42,93.08,93.15,98254.0,76.7461,76.7543,76.475,76.5325,98254.0
2016-04-06 15:20:00,93.15,93.21,93.0,93.06,105696.0,76.5325,76.5818,76.4093,76.4586,105696.0
2016-04-06 15:30:00,93.05,93.28,93.03,93.1,84854.0,76.4503,76.6393,76.4339,76.4914,84854.0
2016-04-06 15:40:00,93.11,93.21,93.05,93.2,138752.0,76.4996,76.5818,76.4503,76.5736,138752.0
2016-04-06 15:50:00,93.19,93.35,93.14,93.23,163207.0,76.5654,76.6968,76.5243,76.5982,163207.0
2016-04-07 09:30:00,92.07,92.33,91.5,92.29,20727.0,75.6452,75.8588,75.1769,75.8259,20727.0
2016-04-07 09:40:00,92.27,92.78,92.13,92.19,20013.0,75.8095,76.2285,75.6945,75.7438,20013.0
2016-04-07 09:50:00,92.17,92.18,91.98,92.16,11525.0,75.7273,75.7355,75.5712,75.7191,11525.0
2016-04-07 10:00:00,92.13,92.2,91.97,92.03,49697.0,75.6945,75.752,75.563,75.6123,49697.0
2016-04-07 10:10:00,92.02,92.03,91.67,91.7,24240.0,75.6041,75.6123,75.3165,75.3412,24240.0
2016-04-07 10:20:00,91.64,91.83,91.56,91.57,19126.0,75.2919,75.448,75.2262,75.2344,19126.0
2016-04-07 10:30:00,91.53,91.72,91.46,91.72,23072.0,75.2015,75.3576,75.144,75.3576,23072.0
2016-04-07 10:40:00,91.65,91.79,91.53,91.71,27893.0,75.3001,75.4151,75.2015,75.3494,27893.0
2016-04-07 10:50:00,91.67,91.82,91.64,91.75,62120.0,75.3165,75.4398,75.2919,75.3823,62120.0
2016-04-07 11:00:00,91.72,91.76,91.3,91.3,30429.0,75.3576,75.3905,75.0125,75.0125,30429.0
2016-04-07 11:10:00,91.38,91.64,91.34,91.63,11656.0,75.0783,75.2919,75.0454,75.2837,11656.0
2016-04-07 11:20:00,91.51,91.83,91.47,91.83,98051.0,75.1851,75.448,75.1522,75.448,98051.0
2016-04-07 11:30:00,91.87,91.98,91.75,91.78,38722.0,75.4809,75.5712,75.3823,75.4069,38722.0
2016-04-07 11:40:00,91.76,92.02,91.7,92.0,15292.0,75.3905,75.6041,75.3412,75.5877,15292.0
2016-04-07 11:50:00,91.99,92.11,91.95,91.96,17155.0,75.5794,75.678,75.5466,75.5548,17155.0
2016-04-07 12:00:00,91.96,91.96,91.69,91.72,10468.0,75.5548,75.5548,75.333,75.3576,10468.0
2016-04-07 12:10:00,91.71,91.85,91.57,91.57,15568.0,75.3494,75.4644,75.2344,75.2344,15568.0
2016-04-07 12:20:00,91.5,91.71,91.49,91.68,14536.0,75.1769,75.3494,75.1686,75.3247,14536.0
2016-04-07 12:30:00,91.63,91.75,91.47,91.7,41994.0,75.2837,75.3823,75.1522,75.3412,41994.0
2016-04-07 12:40:00,91.66,91.7,91.57,91.7,7514.0,75.3083,75.3412,75.2344,75.3412,7514.0
2016-04-07 12:50:00,91.72,91.75,91.57,91.73,9997.0,75.3576,75.3823,75.2344,75.3658,9997.0
2016-04-07 13:00:00,91.7,91.79,91.65,91.71,33679.0,75.3412,75.4151,75.3001,75.3494,33679.0
2016-04-07 13:10:00,91.7,91.78,91.64,91.69,56339.0,75.3412,75.4069,75.2919,75.333,56339.0
2016-04-07 13:20:00,91.67,91.68,91.46,91.52,23052.0,75.3165,75.3247,75.144,75.1933,23052.0
2016-04-07 13:30:00,91.54,91.68,91.5,91.5,15486.0,75.2097,75.3247,75.1769,75.1769,15486.0
2016-04-07 13:40:00,91.51,91.57,91.28,91.28,18927.0,75.1851,75.2344,74.9961,74.9961,18927.0
2016-04-07 13:50:00,91.26,91.29,91.04,91.11,13871.0,74.9797,75.0043,74.7989,74.8564,13871.0
2016-04-07 14:00:00,91.09,91.09,90.69,90.71,16534.0,74.84,74.84,74.5114,74.5278,16534.0
2016-04-07 14:10:00,90.64,90.75,90.11,90.15,49182.0,74.4703,74.5607,74.0348,74.0677,49182.0
2016-04-07 14:20:00,90.15,90.68,90.15,90.68,24348.0,74.0677,74.5031,74.0677,74.5031,24348.0
2016-04-07 14:30:00,90.69,90.83,90.65,90.81,10638.0,74.5114,74.6264,74.4785,74.61,10638.0
2016-04-07 14:40:00,90.79,90.79,90.37,90.4,19637.0,74.5935,74.5935,74.2484,74.2731,19637.0
2016-04-07 14:50:00,90.34,90.56,90.33,90.39,14612.0,74.2238,74.4045,74.2156,74.2649,14612.0
2016-04-07 15:00:00,90.37,90.86,90.37,90.85,20610.0,74.2484,74.651,74.2484,74.6428,20610.0
2016-04-07 15:10:00,90.83,91.04,90.82,90.85,21013.0,74.6264,74.7989,74.6182,74.6428,21013.0
2016-04-07 15:20:00,90.85,91.01,90.79,90.91,34943.0,74.6428,74.7743,74.5935,74.6921,34943.0
2016-04-07 15:30:00,90.93,91.03,90.77,90.82,30702.0,74.7085,74.7907,74.5771,74.6182,30702.0
2016-04-07 15:40:00,90.82,90.89,90.76,90.87,32841.0,74.6182,74.6757,74.5689,74.6592,32841.0
2016-04-07 15:50:00,90.84,91.06,90.71,91.03,111377.0,74.6346,74.8154,74.5278,74.7907,111377.0
2016-04-08 09:30:00,91.85,91.87,91.2,91.77,42282.0,75.4644,75.4809,74.9304,75.3987,42282.0
2016-04-08 09:40:00,91.73,92.28,91.51,92.18,23915.0,75.3658,75.8177,75.1851,75.7355,23915.0
2016-04-08 09:50:00,92.2,92.45,92.06,92.27,36991.0,75.752,75.9574,75.637,75.8095,36991.0
2016-04-08 10:00:00,92.28,92.59,92.2,92.56,29588.0,75.8177,76.0724,75.752,76.0478,29588.0
2016-04-08 10:10:00,92.56,92.74,92.43,92.59,15577.0,76.0478,76.1956,75.941,76.0724,15577.0
2016-04-08 10:20:00,92.61,92.75,92.55,92.75,9758.0,76.0888,76.2039,76.0395,76.2039,9758.0
2016-04-08 10:30:00,92.78,92.87,92.51,92.59,9754.0,76.2285,76.3025,76.0067,76.0724,9754.0
2016-04-08 10:40:00,92.57,92.66,92.45,92.6,25284.0,76.056,76.1299,75.9574,76.0806,25284.0
2016-04-08 10:50:00,92.6,92.68,92.37,92.37,14476.0,76.0806,76.1464,75.8917,75.8917,14476.0
2016-04-08 11:00:00,92.33,92.78,92.32,92.69,11713.0,75.8588,76.2285,75.8506,76.1546,11713.0
2016-04-08 11:10:00,92.68,92.68,92.17,92.22,12957.0,76.1464,76.1464,75.7273,75.7684,12957.0
2016-04-08 11:20:00,92.26,92.29,92.06,92.17,15147.0,75.8013,75.8259,75.637,75.7273,15147.0
2016-04-08 11:30:00,92.2,92.2,91.52,91.56,15166.0,75.752,75.752,75.1933,75.2262,15166.0
2016-04-08 11:40:00,91.56,91.59,91.51,91.56,5328.0,75.2262,75.2508,75.1851,75.2262,5328.0
2016-04-08 11:50:00,91.55,91.98,91.5,91.98,6596.0,75.2179,75.5712,75.1769,75.5712,6596.0
2016-04-08 12:00:00,91.98,92.2,91.98,92.17,13511.0,75.5712,75.752,75.5712,75.7273,13511.0
2016-04-08 12:10:00,92.2,92.23,91.91,91.95,14832.0,75.752,75.7766,75.5137,75.5466,14832.0
2016-04-08 12:20:00,91.92,91.92,91.65,91.66,8411.0,75.5219,75.5219,75.3001,75.3083,8411.0
2016-04-08 12:30:00,91.65,92.03,91.53,92.03,5513.0,75.3001,75.6123,75.2015,75.6123,5513.0
2016-04-08 12:40:00,91.97,92.01,91.83,91.89,16897.0,75.563,75.5959,75.448,75.4973,16897.0
2016-04-08 12:50:00,91.9,91.95,91.77,91.78,3946.0,75.5055,75.5466,75.3987,75.4069,3946.0
2016-04-08 13:00:00,91.77,91.82,91.7,91.76,6513.0,75.3987,75.4398,75.3412,75.3905,6513.0
2016-04-08 13:10:00,91.76,91.84,91.59,91.6,9104.0,75.3905,75.4562,75.2508,75.259,9104.0
2016-04-08 13:20:00,91.57,91.69,91.47,91.53,8085.0,75.2344,75.333,75.1522,75.2015,8085.0
2016-04-08 13:30:00,91.5,91.77,91.46,91.69,12357.0,75.1769,75.3987,75.144,75.333,12357.0
2016-04-08 13:40:00,91.67,91.7,91.57,91.59,14855.0,75.3165,75.3412,75.2344,75.2508,14855.0
2016-04-08 13:50:00,91.59,91.74,91.58,91.7,10685.0,75.2508,75.374,75.2426,75.3412,10685.0
2016-04-08 14:00:00,91.77,91.8,91.62,91.77,9121.0,75.3987,75.4233,75.2755,75.3987,9121.0
2016-04-08 14:10:00,91.78,91.86,91.74,91.82,11792.0,75.4069,75.4726,75.374,75.4398,11792.0
2016-04-08 14:20:00,91.8,91.8,91.65,91.69,7580.0,75.4233,75.4233,75.3001,75.333,7580.0
2016-04-08 14:30:00,91.68,91.71,91.59,91.67,26164.0,75.3247,75.3494,75.2508,75.3165,26164.0
2016-04-08 14:40:00,91.67,91.7,91.52,91.56,15660.0,75.3165,75.3412,75.1933,75.2262,15660.0
2016-04-08 14:50:00,91.52,91.52,91.27,91.35,15569.0,75.1933,75.1933,74.9879,75.0536,15569.0
2016-04-08 15:00:00,91.35,91.43,91.05,91.06,17339.0,75.0536,75.1193,74.8071,74.8154,17339.0
2016-04-08 15:10:00,91.07,91.36,91.07,91.2,15314.0,74.8236,75.0618,74.8236,74.9304,15314.0
2016-04-08 15:20:00,91.23,91.34,91.18,91.26,12117.0,74.955,75.0454,74.9139,74.9797,12117.0
2016-04-08 15:30:00,91.25,91.34,91.09,91.27,18385.0,74.9715,75.0454,74.84,74.9879,18385.0
2016-04-08 15:40:00,91.23,91.3,91.15,91.22,27658.0,74.955,75.0125,74.8893,74.9468,27658.0
2016-04-08 15:50:00,91.23,91.3,91.12,91.29,61231.0,74.955,75.0125,74.8646,75.0043,61231.0
2016-04-11 09:30:00,92.29,93.0,92.01,92.59,29104.0,75.8259,76.4093,75.5959,76.0724,29104.0
2016-04-11 09:40:00,92.72,92.94,92.5,92.66,28181.0,76.1792,76.36,75.9985,76.1299,28181.0
2016-04-11 09:50:00,92.69,93.02,92.61,93.01,24748.0,76.1546,76.4257,76.0888,76.4175,24748.0
2016-04-11 10:00:00,93.04,93.57,92.97,93.38,37802.0,76.4421,76.8776,76.3846,76.7215,37802.0
2016-04-11 10:10:00,93.34,93.4,93.19,93.38,28800.0,76.6886,76.7379,76.5654,76.7215,28800.0
2016-04-11 10:20:00,93.34,93.56,93.2,93.33,11969.0,76.6886,76.8694,76.5736,76.6804,11969.0
2016-04-11 10:30:00,93.31,93.36,93.0,93.06,12264.0,76.664,76.705,76.4093,76.4586,12264.0
2016-04-11 10:40:00,93.12,93.13,92.54,92.66,31907.0,76.5079,76.5161,76.0313,76.1299,31907.0
2016-04-11 10:50:00,92.66,92.94,92.57,92.64,15363.0,76.1299,76.36,76.056,76.1135,15363.0
2016-04-11 11:00:00,92.53,92.59,92.35,92.44,13224.0,76.0231,76.0724,75.8752,75.9492,13224.0
2016-04-11 11:10:00,92.49,92.68,92.48,92.65,17523.0,75.9902,76.1464,75.982,76.1217,17523.0
2016-04-11 11:20:00,92.69,92.75,92.42,92.68,16313.0,76.1546,76.2039,75.9327,76.1464,16313.0
2016-04-11 11:30:00,92.7,92.7,92.22,92.52,23088.0,76.1628,76.1628,75.7684,76.0149,23088.0
2016-04-11 11:40:00,92.44,92.59,92.29,92.56,13228.0,75.9492,76.0724,75.8259,76.0478,13228.0
2016-04-11 11:50:00,92.61,92.88,92.53,92.88,15836.0,76.0888,76.3107,76.0231,76.3107,15836.0
2016-04-11 12:00:00,92.86,92.99,92.82,92.88,12429.0,76.2942,76.401,76.2614,76.3107,12429.0
2016-04-11 12:10:00,92.89,93.23,92.89,93.17,11435.0,76.3189,76.5982,76.3189,76.5489,11435.0
2016-04-11 12:20:00,93.12,93.13,92.96,92.96,12820.0,76.5079,76.5161,76.3764,76.3764,12820.0
2016-04-11 12:30:00,92.93,92.98,92.82,92.92,10199.0,76.3518,76.3928,76.2614,76.3435,10199.0
2016-04-11 12:40:00,92.91,93.19,92.84,93.18,11255.0,76.3353,76.5654,76.2778,76.5572,11255.0
2016-04-11 12:50:00,93.18,93.25,93.12,93.14,8288.0,76.5572,76.6147,76.5079,76.5243,8288.0
2016-04-11 13:00:00,93.12,93.28,93.11,93.23,10763.0,76.5079,76.6393,76.4996,76.5982,10763.0
2016-04-11 13:10:00,93.21,93.42,93.21,93.31,12026.0,76.5818,76.7543,76.5818,76.664,12026.0
2016-04-11 13:20:00,93.28,93.28,93.03,93.05,12929.0,76.6393,76.6393,76.4339,76.4503,12929.0
2016-04-11 13:30:00,93.03,93.22,92.94,92.96,18841.0,76.4339,76.59,76.36,76.3764,18841.0
2016-04-11 13:40:00,92.93,93.05,92.9,92.96,11386.0,76.3518,76.4503,76.3271,76.3764,11386.0
2016-04-11 13:50:00,92.99,93.06,92.9,92.98,11572.0,76.401,76.4586,76.3271,76.3928,11572.0
2016-04-11 14:00:00,93.0,93.18,92.84,92.89,16849.0,76.4093,76.5572,76.2778,76.3189,16849.0
2016-04-11 14:10:00,92.89,93.08,92.85,93.08,11788.0,76.3189,76.475,76.286,76.475,11788.0
2016-04-11 14:20:00,93.08,93.18,93.03,93.1,19407.0,76.475,76.5572,76.4339,76.4914,19407.0
2016-04-11 14:30:00,93.08,93.31,92.95,93.31,23016.0,76.475,76.664,76.3682,76.664,23016.0
2016-04-11 14:40:00,93.28,93.34,93.19,93.27,31814.0,76.6393,76.6886,76.5654,76.6311,31814.0
2016-04-11 14:50:00,93.28,93.45,93.2,93.41,24370.0,76.6393,76.779,76.5736,76.7461,24370.0
2016-04-11 15:00:00,93.38,93.43,92.92,92.94,20033.0,76.7215,76.7626,76.3435,76.36,20033.0
2016-04-11 15:10:00,92.93,93.08,92.9,93.03,22900.0,76.3518,76.475,76.3271,76.4339,22900.0
2016-04-11 15:20:00,93.02,93.05,92.8,92.81,20043.0,76.4257,76.4503,76.2449,76.2532,20043.0
2016-04-11 15:30:00,92.84,92.89,92.7,92.75,56194.0,76.2778,76.3189,76.1628,76.2039,56194.0
2016-04-11 15:40:00,92.76,92.82,92.66,92.77,44460.0,76.2121,76.2614,76.1299,76.2203,44460.0
2016-04-11 15:50:00,92.77,92.83,92.55,92.56,86570.0,76.2203,76.2696,76.0395,76.0478,86570.0
2016-04-12 09:30:00,92.63,93.68,92.47,93.51,15255.0,76.1053,76.968,75.9738,76.8283,15255.0
2016-04-12 09:40:00,93.35,93.67,93.07,93.32,15534.0,76.6968,76.9597,76.4668,76.6722,15534.0
2016-04-12 09:50:00,93.33,93.39,93.14,93.33,11977.0,76.6804,76.7297,76.5243,76.6804,11977.0
2016-04-12 10:00:00,93.26,93.27,92.82,92.82,27101.0,76.6229,76.6311,76.2614,76.2614,27101.0
2016-04-12 10:10:00,92.73,92.81,92.45,92.54,15103.0,76.1874,76.2532,75.9574,76.0313,15103.0
2016-04-12 10:20:00,92.56,92.76,92.19,92.73,42049.0,76.0478,76.2121,75.7438,76.1874,42049.0
2016-04-12 10:30:00,92.79,93.35,92.79,93.04,62830.0,76.2367,76.6968,76.2367,76.4421,62830.0
2016-04-12 10:40:00,93.12,93.4,93.07,93.39,13627.0,76.5079,76.7379,76.4668,76.7297,13627.0
2016-04-12 10:50:00,93.36,93.83,93.36,93.73,13113.0,76.705,77.0912,76.705,77.009,13113.0
2016-04-12 11:00:00,93.79,93.81,93.38,93.47,17973.0,77.0583,77.0748,76.7215,76.7954,17973.0
2016-04-12 11:10:00,93.43,93.51,93.29,93.47,29943.0,76.7626,76.8283,76.6475,76.7954,29943.0
2016-04-12 11:20:00,93.51,93.8,93.47,93.72,16012.0,76.8283,77.0665,76.7954,77.0008,16012.0
2016-04-12 11:30:00,93.72,93.83,93.64,93.8,38227.0,77.0008,77.0912,76.9351,77.0665,38227.0
2016-04-12 11:40:00,93.81,93.84,93.7,93.79,43530.0,77.0748,77.0994,76.9844,77.0583,43530.0
2016-04-12 11:50:00,93.76,93.76,93.49,93.49,43293.0,77.0337,77.0337,76.8119,76.8119,43293.0
2016-04-12 12:00:00,93.46,93.59,93.43,93.47,16957.0,76.7872,76.894,76.7626,76.7954,16957.0
2016-04-12 12:10:00,93.49,93.75,93.46,93.7,17706.0,76.8119,77.0255,76.7872,76.9844,17706.0
2016-04-12 12:20:00,93.76,93.99,93.76,93.95,8776.0,77.0337,77.2227,77.0337,77.1898,8776.0
2016-04-12 12:30:00,93.96,94.11,93.94,94.06,16519.0,77.198,77.3212,77.1816,77.2802,16519.0
2016-04-12 12:40:00,94.06,94.08,93.92,93.94,9585.0,77.2802,77.2966,77.1651,77.1816,9585.0
2016-04-12 12:50:00,93.98,94.16,93.95,94.01,11617.0,77.2144,77.3623,77.1898,77.2391,11617.0
2016-04-12 13:00:00,94.02,94.11,93.91,93.97,12533.0,77.2473,77.3212,77.1569,77.2062,12533.0
2016-04-12 13:10:00,93.97,94.0,93.8,93.82,8747.0,77.2062,77.2309,77.0665,77.083,8747.0
2016-04-12 13:20:00,93.85,93.98,93.82,93.82,8194.0,77.1076,77.2144,77.083,77.083,8194.0
2016-04-12 13:30:00,93.83,94.02,93.67,93.69,18342.0,77.0912,77.2473,76.9597,76.9762,18342.0
2016-04-12 13:40:00,93.69,93.87,93.66,93.82,14512.0,76.9762,77.1241,76.9515,77.083,14512.0
2016-04-12 13:50:00,93.87,93.87,93.74,93.8,16466.0,77.1241,77.1241,77.0173,77.0665,16466.0
2016-04-12 14:00:00,93.8,93.91,93.73,93.85,26927.0,77.0665,77.1569,77.009,77.1076,26927.0
2016-04-12 14:10:00,93.85,94.05,93.8,94.0,10877.0,77.1076,77.272,77.0665,77.2309,10877.0
2016-04-12 14:20:00,93.98,93.98,93.73,93.77,16603.0,77.2144,77.2144,77.009,77.0419,16603.0
2016-04-12 14:30:00,93.72,93.95,93.71,93.91,14703.0,77.0008,77.1898,76.9926,77.1569,14703.0
2016-04-12 14:40:00,93.97,94.06,93.94,94.04,16461.0,77.2062,77.2802,77.1816,77.2637,16461.0
2016-04-12 14:50:00,94.01,94.11,93.93,93.98,17512.0,77.2391,77.3212,77.1734,77.2144,17512.0
2016-04-12 15:00:00,93.99,94.22,93.99,94.13,26126.0,77.2227,77.4116,77.2227,77.3377,26126.0
2016-04-12 15:10:00,94.14,94.22,94.08,94.19,21794.0,77.3459,77.4116,77.2966,77.387,21794.0
2016-04-12 15:20:00,94.2,94.26,93.98,94.17,38901.0,77.3952,77.4445,77.2144,77.3705,38901.0
2016-04-12 15:30:00,94.15,94.27,93.97,94.01,47338.0,77.3541,77.4527,77.2062,77.2391,47338.0
2016-04-12 15:40:00,94.0,94.14,94.0,94.0,41156.0,77.2309,77.3459,77.2309,77.2309,41156.0
2016-04-12 15:50:00,94.0,94.24,93.97,94.17,79411.0,77.2309,77.4281,77.2062,77.3705,79411.0
2016-04-13 09:30:00,95.43,96.62,95.32,96.41,22701.0,78.4058,79.3835,78.3154,79.2109,22701.0
2016-04-13 09:40:00,96.36,96.54,96.11,96.47,15054.0,79.1699,79.3177,78.9645,79.2602,15054.0
2016-04-13 09:50:00,96.44,96.49,96.03,96.2,31618.0,79.2356,79.2767,78.8987,79.0384,31618.0
2016-04-13 10:00:00,96.15,96.17,95.75,95.88,32029.0,78.9973,79.0138,78.6687,78.7755,32029.0
2016-04-13 10:10:00,95.9,95.9,95.64,95.83,26761.0,78.7919,78.7919,78.5783,78.7344,26761.0
2016-04-13 10:20:00,95.88,95.98,95.68,95.91,12419.0,78.7755,78.8576,78.6112,78.8001,12419.0
2016-04-13 10:30:00,95.9,96.1,95.61,95.74,21017.0,78.7919,78.9562,78.5537,78.6605,21017.0
2016-04-13 10:40:00,95.76,96.06,95.72,96.03,17662.0,78.6769,78.9234,78.644,78.8987,17662.0
2016-04-13 10:50:00,96.07,96.19,95.9,95.97,17448.0,78.9316,79.0302,78.7919,78.8494,17448.0
2016-04-13 11:00:00,95.95,96.12,95.87,96.05,36104.0,78.833,78.9727,78.7673,78.9152,36104.0
2016-04-13 11:10:00,96.08,96.16,95.96,96.04,46597.0,78.9398,79.0055,78.8412,78.9069,46597.0
2016-04-13 11:20:00,96.1,96.27,96.0,96.27,42313.0,78.9562,79.0959,78.8741,79.0959,42313.0
2016-04-13 11:30:00,96.31,96.43,96.08,96.4,54937.0,79.1288,79.2274,78.9398,79.2027,54937.0
2016-04-13 11:40:00,96.43,96.45,96.0,96.09,72883.0,79.2274,79.2438,78.8741,78.948,72883.0
2016-04-13 11:50:00,96.1,96.19,95.96,96.05,48960.0,78.9562,79.0302,78.8412,78.9152,48960.0
2016-04-13 12:00:00,96.09,96.23,95.97,96.23,15645.0,78.948,79.063,78.8494,79.063,15645.0
2016-04-13 12:10:00,96.24,96.37,96.14,96.27,21081.0,79.0713,79.1781,78.9891,79.0959,21081.0
2016-04-13 12:20:00,96.26,96.31,96.09,96.31,5284.0,79.0877,79.1288,78.948,79.1288,5284.0
2016-04-13 12:30:00,96.3,96.54,96.29,96.54,8003.0,79.1206,79.3177,79.1123,79.3177,8003.0
2016-04-13 12:40:00,96.55,96.69,96.55,96.61,13196.0,79.326,79.441,79.326,79.3753,13196.0
2016-04-13 12:50:00,96.62,96.72,96.42,96.44,10118.0,79.3835,79.4656,79.2192,79.2356,10118.0
2016-04-13 13:00:00,96.43,96.5,96.28,96.28,15190.0,79.2274,79.2849,79.1041,79.1041,15190.0
2016-04-13 13:10:00,96.27,96.3,96.17,96.19,9336.0,79.0959,79.1206,79.0138,79.0302,9336.0
2016-04-13 13:20:00,96.22,96.58,96.18,96.5,10548.0,79.0548,79.3506,79.022,79.2849,10548.0
2016-04-13 13:30:00,96.51,96.65,96.45,96.65,23310.0,79.2931,79.4081,79.2438,79.4081,23310.0
2016-04-13 13:40:00,96.67,96.74,96.55,96.59,14886.0,79.4246,79.4821,79.326,79.3588,14886.0
2016-04-13 13:50:00,96.61,96.93,96.61,96.92,11229.0,79.3753,79.6382,79.3753,79.63,11229.0
2016-04-13 14:00:00,96.9,96.99,96.8,96.99,13793.0,79.6135,79.6875,79.5314,79.6875,13793.0
2016-04-13 14:10:00,96.98,97.05,96.89,96.96,22900.0,79.6793,79.7368,79.6053,79.6628,22900.0
2016-04-13 14:20:00,96.96,97.01,96.82,96.84,10139.0,79.6628,79.7039,79.5478,79.5642,10139.0
2016-04-13 14:30:00,96.82,97.05,96.82,97.03,11007.0,79.5478,79.7368,79.5478,79.7203,11007.0
2016-04-13 14:40:00,97.04,97.09,96.99,97.03,9910.0,79.7285,79.7696,79.6875,79.7203,9910.0
2016-04-13 14:50:00,96.97,97.1,96.93,97.04,8715.0,79.671,79.7778,79.6382,79.7285,8715.0
2016-04-13 15:00:00,97.04,97.12,97.01,97.1,13804.0,79.7285,79.7943,79.7039,79.7778,13804.0
2016-04-13 15:10:00,97.11,97.13,97.07,97.1,18473.0,79.7861,79.8025,79.7532,79.7778,18473.0
2016-04-13 15:20:00,97.1,97.17,97.06,97.14,24584.0,79.7778,79.8354,79.745,79.8107,24584.0
2016-04-13 15:30:00,97.14,97.38,97.13,97.38,43235.0,79.8107,80.0079,79.8025,80.0079,43235.0
2016-04-13 15:40:00,97.38,97.49,97.33,97.39,56252.0,80.0079,80.0983,79.9668,80.0161,56252.0
2016-04-13 15:50:00,97.4,97.64,97.38,97.62,129508.0,80.0243,80.2215,80.0079,80.2051,129508.0
2016-04-14 09:30:00,97.29,98.03,97.24,97.88,18681.0,79.934,80.5419,79.8929,80.4187,18681.0
2016-04-14 09:40:00,98.01,98.01,97.51,97.73,30943.0,80.5255,80.5255,80.1147,80.2955,30943.0
2016-04-14 09:50:00,97.72,97.72,96.37,96.66,17989.0,80.2872,80.2872,79.1781,79.4163,17989.0
2016-04-14 10:00:00,96.65,97.0,96.44,96.95,38259.0,79.4081,79.6957,79.2356,79.6546,38259.0
2016-04-14 10:10:00,96.86,97.15,96.68,96.68,20141.0,79.5807,79.8189,79.4328,79.4328,20141.0
2016-04-14 10:20:00,96.73,97.28,96.73,97.23,8030.0,79.4739,79.9257,79.4739,79.8847,8030.0
2016-04-14 10:30:00,97.16,97.21,96.64,96.85,35985.0,79.8271,79.8682,79.3999,79.5724,35985.0
2016-04-14 10:40:00,96.82,96.88,96.66,96.78,43613.0,79.5478,79.5971,79.4163,79.5149,43613.0
2016-04-14 10:50:00,96.81,97.08,96.81,97.03,29367.0,79.5396,79.7614,79.5396,79.7203,29367.0
2016-04-14 11:00:00,97.01,97.1,96.87,97.1,18521.0,79.7039,79.7778,79.5889,79.7778,18521.0
2016-04-14 11:10:00,97.15,97.34,97.07,97.34,8519.0,79.8189,79.975,79.7532,79.975,8519.0
2016-04-14 11:20:00,97.29,97.3,97.11,97.24,8672.0,79.934,79.9422,79.7861,79.8929,8672.0
2016-04-14 11:30:00,97.28,97.77,97.28,97.74,13559.0,79.9257,80.3283,79.9257,80.3037,13559.0
2016-04-14 11:40:00,97.69,97.75,97.47,97.75,34791.0,80.2626,80.3119,80.0818,80.3119,34791.0
2016-04-14 11:50:00,97.78,97.78,97.48,97.75,19151.0,80.3365,80.3365,80.0901,80.3119,19151.0
2016-04-14 12:00:00,97.83,98.11,97.68,97.98,17940.0,80.3776,80.6077,80.2544,80.5009,17940.0
2016-04-14 12:10:00,97.95,98.13,97.95,98.05,12978.0,80.4762,80.6241,80.4762,80.5584,12978.0
2016-04-14 12:20:00,98.03,98.06,97.82,97.82,16688.0,80.5419,80.5666,80.3694,80.3694,16688.0
2016-04-14 12:30:00,97.75,97.78,97.65,97.71,10489.0,80.3119,80.3365,80.2297,80.279,10489.0
2016-04-14 12:40:00,97.73,97.99,97.67,97.78,13653.0,80.2955,80.5091,80.2462,80.3365,13653.0
2016-04-14 12:50:00,97.81,98.02,97.81,97.87,12463.0,80.3612,80.5337,80.3612,80.4105,12463.0
2016-04-14 13:00:00,97.84,97.96,97.79,97.89,11033.0,80.3858,80.4844,80.3448,80.4269,11033.0
2016-04-14 13:10:00,97.86,97.91,97.77,97.77,17572.0,80.4023,80.4433,80.3283,80.3283,17572.0
2016-04-14 13:20:00,97.75,97.77,97.45,97.45,20741.0,80.3119,80.3283,80.0654,80.0654,20741.0
2016-04-14 13:30:00,97.45,97.55,97.21,97.21,12526.0,80.0654,80.1476,79.8682,79.8682,12526.0
2016-04-14 13:40:00,97.21,97.45,97.21,97.32,18007.0,79.8682,80.0654,79.8682,79.9586,18007.0
2016-04-14 13:50:00,97.3,97.42,97.19,97.34,13965.0,79.9422,80.0408,79.8518,79.975,13965.0
2016-04-14 14:00:00,97.35,97.52,97.32,97.5,17576.0,79.9832,80.1229,79.9586,80.1065,17576.0
2016-04-14 14:10:00,97.5,97.53,97.38,97.43,24127.0,80.1065,80.1311,80.0079,80.049,24127.0
2016-04-14 14:20:00,97.43,97.48,97.31,97.4,24406.0,80.049,80.0901,79.9504,80.0243,24406.0
2016-04-14 14:30:00,97.37,97.37,97.07,97.19,29913.0,79.9997,79.9997,79.7532,79.8518,29913.0
2016-04-14 14:40:00,97.18,97.32,97.12,97.12,35039.0,79.8436,79.9586,79.7943,79.7943,35039.0
2016-04-14 14:50:00,97.13,97.21,97.09,97.1,44792.0,79.8025,79.8682,79.7696,79.7778,44792.0
2016-04-14 15:00:00,97.11,97.2,97.09,97.19,22484.0,79.7861,79.86,79.7696,79.8518,22484.0
2016-04-14 15:10:00,97.19,97.19,97.01,97.15,20829.0,79.8518,79.8518,79.7039,79.8189,20829.0
2016-04-14 15:20:00,97.18,97.18,97.05,97.09,34294.0,79.8436,79.8436,79.7368,79.7696,34294.0
2016-04-14 15:30:00,97.08,97.16,96.98,97.1,44317.0,79.7614,79.8271,79.6793,79.7778,44317.0
2016-04-14 15:40:00,97.1,97.18,97.06,97.08,64914.0,79.7778,79.8436,79.745,79.7614,64914.0
2016-04-14 15:50:00,97.09,97.22,97.06,97.13,67984.0,79.7696,79.8764,79.745,79.8025,67984.0
2016-04-15 09:30:00,97.05,97.45,97.01,97.19,80077.0,79.7368,80.0654,79.7039,79.8518,80077.0
2016-04-15 09:40:00,97.29,97.39,97.11,97.17,59925.0,79.934,80.0161,79.7861,79.8354,59925.0
2016-04-15 09:50:00,97.13,97.21,96.94,97.06,13483.0,79.8025,79.8682,79.6464,79.745,13483.0
2016-04-15 10:00:00,97.1,97.1,96.67,96.7,13704.0,79.7778,79.7778,79.4246,79.4492,13704.0
2016-04-15 10:10:00,96.61,96.7,96.44,96.66,15488.0,79.3753,79.4492,79.2356,79.4163,15488.0
2016-04-15 10:20:00,96.64,96.94,96.52,96.92,21431.0,79.3999,79.6464,79.3013,79.63,21431.0
2016-04-15 10:30:00,97.0,97.28,96.95,97.23,19145.0,79.6957,79.9257,79.6546,79.8847,19145.0
2016-04-15 10:40:00,97.29,97.34,97.15,97.27,28833.0,79.934,79.975,79.8189,79.9175,28833.0
2016-04-15 10:50:00,97.28,97.29,96.91,96.93,17071.0,79.9257,79.934,79.6217,79.6382,17071.0
2016-04-15 11:00:00,96.93,97.25,96.88,97.2,12114.0,79.6382,79.9011,79.5971,79.86,12114.0
2016-04-15 11:10:00,97.2,97.28,97.07,97.15,19669.0,79.86,79.9257,79.7532,79.8189,19669.0
2016-04-15 11:20:00,97.19,97.28,97.14,97.23,12721.0,79.8518,79.9257,79.8107,79.8847,12721.0
2016-04-15 11:30:00,97.28,97.28,97.1,97.15,10272.0,79.9257,79.9257,79.7778,79.8189,10272.0
2016-04-15 11:40:00,97.15,97.2,96.89,96.89,15669.0,79.8189,79.86,79.6053,79.6053,15669.0
2016-04-15 11:50:00,96.87,96.98,96.7,96.76,18893.0,79.5889,79.6793,79.4492,79.4985,18893.0
2016-04-15 12:00:00,96.76,96.82,96.72,96.82,6394.0,79.4985,79.5478,79.4656,79.5478,6394.0
2016-04-15 12:10:00,96.77,96.92,96.76,96.9,6882.0,79.5067,79.63,79.4985,79.6135,6882.0
2016-04-15 12:20:00,96.9,96.92,96.73,96.79,9465.0,79.6135,79.63,79.4739,79.5231,9465.0
2016-04-15 12:30:00,96.83,96.84,96.5,96.51,8775.0,79.556,79.5642,79.2849,79.2931,8775.0
2016-04-15 12:40:00,96.51,96.52,96.38,96.44,8956.0,79.2931,79.3013,79.1863,79.2356,8956.0
2016-04-15 12:50:00,96.42,96.44,96.33,96.34,8764.0,79.2192,79.2356,79.1452,79.1534,8764.0
2016-04-15 13:00:00,96.34,96.47,96.32,96.32,14551.0,79.1534,79.2602,79.137,79.137,14551.0
2016-04-15 13:10:00,96.32,96.38,96.25,96.25,10232.0,79.137,79.1863,79.0795,79.0795,10232.0
2016-04-15 13:20:00,96.2,96.42,96.17,96.3,20803.0,79.0384,79.2192,79.0138,79.1206,20803.0
2016-04-15 13:30:00,96.27,96.27,95.96,95.96,16021.0,79.0959,79.0959,78.8412,78.8412,16021.0
2016-04-15 13:40:00,95.98,96.13,95.89,96.04,20803.0,78.8576,78.9809,78.7837,78.9069,20803.0
2016-04-15 13:50:00,96.04,96.09,95.96,96.05,15298.0,78.9069,78.948,78.8412,78.9152,15298.0
2016-04-15 14:00:00,96.08,96.27,96.07,96.16,8383.0,78.9398,79.0959,78.9316,79.0055,8383.0
2016-04-15 14:10:00,96.14,96.25,96.03,96.03,14849.0,78.9891,79.0795,78.8987,78.8987,14849.0
2016-04-15 14:20:00,96.08,96.15,95.99,96.15,15051.0,78.9398,78.9973,78.8659,78.9973,15051.0
2016-04-15 14:30:00,96.19,96.32,96.19,96.29,11282.0,79.0302,79.137,79.0302,79.1123,11282.0
2016-04-15 14:40:00,96.25,96.33,96.22,96.28,11537.0,79.0795,79.1452,79.0548,79.1041,11537.0
2016-04-15 14:50:00,96.32,96.41,96.23,96.41,23084.0,79.137,79.2109,79.063,79.2109,23084.0
2016-04-15 15:00:00,96.39,96.51,96.36,96.42,20530.0,79.1945,79.2931,79.1699,79.2192,20530.0
2016-04-15 15:10:00,96.4,96.49,96.36,96.4,12623.0,79.2027,79.2767,79.1699,79.2027,12623.0
2016-04-15 15:20:00,96.39,96.54,96.38,96.52,14175.0,79.1945,79.3177,79.1863,79.3013,14175.0
2016-04-15 15:30:00,96.53,96.54,96.44,96.46,22985.0,79.3095,79.3177,79.2356,79.252,22985.0
2016-04-15 15:40:00,96.46,96.46,96.29,96.29,30124.0,79.252,79.252,79.1123,79.1123,30124.0
2016-04-15 15:50:00,96.29,96.49,96.29,96.42,54024.0,79.1123,79.2767,79.1123,79.2192,54024.0
2016-04-18 09:30:00,96.0,96.06,95.53,95.87,14575.0,78.8741,78.9234,78.4879,78.7673,14575.0
2016-04-18 09:40:00,95.86,96.2,95.69,96.17,30907.0,78.7591,79.0384,78.6194,79.0138,30907.0
2016-04-18 09:50:00,96.26,96.72,96.22,96.63,9334.0,79.0877,79.4656,79.0548,79.3917,9334.0
2016-04-18 10:00:00,96.61,96.98,96.6,96.75,40326.0,79.3753,79.6793,79.367,79.4903,40326.0
2016-04-18 10:10:00,96.68,96.68,96.28,96.45,68276.0,79.4328,79.4328,79.1041,79.2438,68276.0
2016-04-18 10:20:00,96.46,96.56,96.35,96.43,6105.0,79.252,79.3342,79.1616,79.2274,6105.0
2016-04-18 10:30:00,96.5,96.68,96.31,96.32,9619.0,79.2849,79.4328,79.1288,79.137,9619.0
2016-04-18 10:40:00,96.29,96.52,96.22,96.29,19214.0,79.1123,79.3013,79.0548,79.1123,19214.0
2016-04-18 10:50:00,96.3,96.48,96.28,96.32,26454.0,79.1206,79.2685,79.1041,79.137,26454.0
2016-04-18 11:00:00,96.28,96.45,96.24,96.45,16942.0,79.1041,79.2438,79.0713,79.2438,16942.0
2016-04-18 11:10:00,96.49,96.66,96.46,96.65,6508.0,79.2767,79.4163,79.252,79.4081,6508.0
2016-04-18 11:20:00,96.68,96.75,96.57,96.6,12017.0,79.4328,79.4903,79.3424,79.367,12017.0
2016-04-18 11:30:00,96.63,96.64,96.56,96.59,8258.0,79.3917,79.3999,79.3342,79.3588,8258.0
2016-04-18 11:40:00,96.62,96.85,96.61,96.7,19932.0,79.3835,79.5724,79.3753,79.4492,19932.0
2016-04-18 11:50:00,96.68,96.79,96.66,96.69,17262.0,79.4328,79.5231,79.4163,79.441,17262.0
2016-04-18 12:00:00,96.68,96.71,96.62,96.65,9539.0,79.4328,79.4574,79.3835,79.4081,9539.0
2016-04-18 12:10:00,96.68,96.68,96.43,96.43,9822.0,79.4328,79.4328,79.2274,79.2274,9822.0
2016-04-18 12:20:00,96.46,96.58,96.46,96.5,13573.0,79.252,79.3506,79.252,79.2849,13573.0
2016-04-18 12:30:00,96.52,96.62,96.49,96.51,14424.0,79.3013,79.3835,79.2767,79.2931,14424.0
2016-04-18 12:40:00,96.51,96.58,96.48,96.51,5591.0,79.2931,79.3506,79.2685,79.2931,5591.0
2016-04-18 12:50:00,96.47,96.47,96.34,96.37,4710.0,79.2602,79.2602,79.1534,79.1781,4710.0
2016-04-18 13:00:00,96.38,96.39,96.27,96.35,14539.0,79.1863,79.1945,79.0959,79.1616,14539.0
2016-04-18 13:10:00,96.35,96.39,96.22,96.22,7749.0,79.1616,79.1945,79.0548,79.0548,7749.0
2016-04-18 13:20:00,96.21,96.29,96.18,96.27,11728.0,79.0466,79.1123,79.022,79.0959,11728.0
2016-04-18 13:30:00,96.25,96.33,96.2,96.29,7920.0,79.0795,79.1452,79.0384,79.1123,7920.0
2016-04-18 13:40:00,96.29,96.4,96.26,96.32,9940.0,79.1123,79.2027,79.0877,79.137,9940.0
2016-04-18 13:50:00,96.3,96.36,96.23,96.27,33956.0,79.1206,79.1699,79.063,79.0959,33956.0
2016-04-18 14:00:00,96.28,96.29,96.17,96.26,26584.0,79.1041,79.1123,79.0138,79.0877,26584.0
2016-04-18 14:10:00,96.24,96.3,96.22,96.27,41102.0,79.0713,79.1206,79.0548,79.0959,41102.0
2016-04-18 14:20:00,96.3,96.51,96.3,96.44,17549.0,79.1206,79.2931,79.1206,79.2356,17549.0
2016-04-18 14:30:00,96.42,96.62,96.41,96.61,16654.0,79.2192,79.3835,79.2109,79.3753,16654.0
2016-04-18 14:40:00,96.6,96.66,96.58,96.64,7421.0,79.367,79.4163,79.3506,79.3999,7421.0
2016-04-18 14:50:00,96.68,96.72,96.53,96.55,12171.0,79.4328,79.4656,79.3095,79.326,12171.0
2016-04-18 15:00:00,96.55,96.59,96.48,96.51,11633.0,79.326,79.3588,79.2685,79.2931,11633.0
2016-04-18 15:10:00,96.51,96.6,96.47,96.58,7625.0,79.2931,79.367,79.2602,79.3506,7625.0
2016-04-18 15:20:00,96.59,96.63,96.53,96.55,17722.0,79.3588,79.3917,79.3095,79.326,17722.0
2016-04-18 15:30:00,96.55,96.63,96.52,96.53,19057.0,79.326,79.3917,79.3013,79.3095,19057.0
2016-04-18 15:40:00,96.53,96.64,96.53,96.53,36878.0,79.3095,79.3999,79.3095,79.3095,36878.0
2016-04-18 15:50:00,96.54,96.62,96.53,96.57,58504.0,79.3177,79.3835,79.3095,79.3424,58504.0
2016-04-19 09:30:00,96.96,97.07,96.21,96.87,38587.0,79.6628,79.7532,79.0466,79.5889,38587.0
2016-04-19 09:40:00,96.84,97.04,96.79,96.97,28913.0,79.5642,79.7285,79.5231,79.671,28913.0
2016-04-19 09:50:00,96.96,96.99,96.78,96.88,31054.0,79.6628,79.6875,79.5149,79.5971,31054.0
2016-04-19 10:00:00,96.82,96.95,96.61,96.8,26049.0,79.5478,79.6546,79.3753,79.5314,26049.0
2016-04-19 10:10:00,96.8,96.87,96.7,96.76,38774.0,79.5314,79.5889,79.4492,79.4985,38774.0
2016-04-19 10:20:00,96.8,96.88,96.6,96.6,14373.0,79.5314,79.5971,79.367,79.367,14373.0
2016-04-19 10:30:00,96.58,96.89,96.58,96.69,21341.0,79.3506,79.6053,79.3506,79.441,21341.0
2016-04-19 10:40:00,96.66,96.71,96.49,96.6,17038.0,79.4163,79.4574,79.2767,79.367,17038.0
2016-04-19 10:50:00,96.62,96.94,96.55,96.86,18303.0,79.3835,79.6464,79.326,79.5807,18303.0
2016-04-19 11:00:00,96.86,96.94,96.82,96.9,27192.0,79.5807,79.6464,79.5478,79.6135,27192.0
2016-04-19 11:10:00,96.9,96.98,96.64,96.69,15510.0,79.6135,79.6793,79.3999,79.441,15510.0
2016-04-19 11:20:00,96.75,96.89,96.6,96.6,14069.0,79.4903,79.6053,79.367,79.367,14069.0
2016-04-19 11:30:00,96.64,96.72,96.58,96.61,10287.0,79.3999,79.4656,79.3506,79.3753,10287.0
2016-04-19 11:40:00,96.66,96.69,96.57,96.65,11632.0,79.4163,79.441,79.3424,79.4081,11632.0
2016-04-19 11:50:00,96.6,96.6,96.16,96.29,12199.0,79.367,79.367,79.0055,79.1123,12199.0
2016-04-19 12:00:00,96.26,96.36,96.18,96.27,10427.0,79.0877,79.1699,79.022,79.0959,10427.0
2016-04-19 12:10:00,96.26,96.29,96.08,96.11,7342.0,79.0877,79.1123,78.9398,78.9645,7342.0
2016-04-19 12:20:00,96.06,96.46,95.99,96.41,11752.0,78.9234,79.252,78.8659,79.2109,11752.0
2016-04-19 12:30:00,96.41,96.43,96.17,96.24,18763.0,79.2109,79.2274,79.0138,79.0713,18763.0
2016-04-19 12:40:00,96.22,96.23,96.02,96.07,6989.0,79.0548,79.063,78.8905,78.9316,6989.0
2016-04-19 12:50:00,96.04,96.21,96.04,96.13,6940.0,78.9069,79.0466,78.9069,78.9809,6940.0
2016-04-19 13:00:00,96.15,96.43,96.13,96.41,12694.0,78.9973,79.2274,78.9809,79.2109,12694.0
2016-04-19 13:10:00,96.4,96.52,96.33,96.4,9323.0,79.2027,79.3013,79.1452,79.2027,9323.0
2016-04-19 13:20:00,96.4,96.67,96.4,96.61,7757.0,79.2027,79.4246,79.2027,79.3753,7757.0
2016-04-19 13:30:00,96.58,96.69,96.58,96.69,11265.0,79.3506,79.441,79.3506,79.441,11265.0
2016-04-19 13:40:00,96.69,96.87,96.65,96.81,9465.0,79.441,79.5889,79.4081,79.5396,9465.0
2016-04-19 13:50:00,96.83,96.88,96.73,96.78,13879.0,79.556,79.5971,79.4739,79.5149,13879.0
2016-04-19 14:00:00,96.76,96.91,96.71,96.84,16644.0,79.4985,79.6217,79.4574,79.5642,16644.0
2016-04-19 14:10:00,96.79,96.88,96.76,96.88,7282.0,79.5231,79.5971,79.4985,79.5971,7282.0
2016-04-19 14:20:00,96.85,96.9,96.77,96.78,13963.0,79.5724,79.6135,79.5067,79.5149,13963.0
2016-04-19 14:30:00,96.77,96.82,96.61,96.73,21352.0,79.5067,79.5478,79.3753,79.4739,21352.0
2016-04-19 14:40:00,96.76,96.81,96.7,96.81,13102.0,79.4985,79.5396,79.4492,79.5396,13102.0
2016-04-19 14:50:00,96.77,96.8,96.65,96.66,12129.0,79.5067,79.5314,79.4081,79.4163,12129.0
2016-04-19 15:00:00,96.63,96.75,96.63,96.7,16391.0,79.3917,79.4903,79.3917,79.4492,16391.0
2016-04-19 15:10:00,96.72,96.9,96.72,96.86,18802.0,79.4656,79.6135,79.4656,79.5807,18802.0
2016-04-19 15:20:00,96.83,96.85,96.73,96.78,20469.0,79.556,79.5724,79.4739,79.5149,20469.0
2016-04-19 15:30:00,96.77,96.83,96.7,96.82,25237.0,79.5067,79.556,79.4492,79.5478,25237.0
2016-04-19 15:40:00,96.81,96.81,96.66,96.74,55356.0,79.5396,79.5396,79.4163,79.4821,55356.0
2016-04-19 15:50:00,96.75,96.85,96.71,96.84,69932.0,79.4903,79.5724,79.4574,79.5642,69932.0
2016-04-20 09:30:00,97.21,97.21,96.71,97.11,19195.0,79.8682,79.8682,79.4574,79.7861,19195.0
2016-04-20 09:40:00,97.09,97.66,96.99,97.47,24112.0,79.7696,80.2379,79.6875,80.0818,24112.0
2016-04-20 09:50:00,97.46,97.52,97.17,97.25,14097.0,80.0736,80.1229,79.8354,79.9011,14097.0
2016-04-20 10:00:00,97.25,97.71,97.15,97.69,27792.0,79.9011,80.279,79.8189,80.2626,27792.0
2016-04-20 10:10:00,97.72,97.89,97.49,97.69,17745.0,80.2872,80.4269,80.0983,80.2626,17745.0
2016-04-20 10:20:00,97.69,97.76,97.34,97.34,18941.0,80.2626,80.3201,79.975,79.975,18941.0
2016-04-20 10:30:00,97.4,97.62,97.14,97.15,18256.0,80.0243,80.2051,79.8107,79.8189,18256.0
2016-04-20 10:40:00,97.11,97.16,96.93,97.11,30810.0,79.7861,79.8271,79.6382,79.7861,30810.0
2016-04-20 10:50:00,97.14,97.38,97.14,97.3,12979.0,79.8107,80.0079,79.8107,79.9422,12979.0
2016-04-20 11:00:00,97.28,97.28,97.0,97.2,24940.0,79.9257,79.9257,79.6957,79.86,24940.0
2016-04-20 11:10:00,97.23,97.28,97.12,97.23,15293.0,79.8847,79.9257,79.7943,79.8847,15293.0
2016-04-20 11:20:00,97.29,97.31,97.22,97.24,20338.0,79.934,79.9504,79.8764,79.8929,20338.0
2016-04-20 11:30:00,97.26,97.36,97.21,97.33,12205.0,79.9093,79.9915,79.8682,79.9668,12205.0
2016-04-20 11:40:00,97.35,97.4,97.3,97.3,11651.0,79.9832,80.0243,79.9422,79.9422,11651.0
2016-04-20 11:50:00,97.32,97.35,97.26,97.32,17462.0,79.9586,79.9832,79.9093,79.9586,17462.0
2016-04-20 12:00:00,97.33,97.45,97.31,97.44,12465.0,79.9668,80.0654,79.9504,80.0572,12465.0
2016-04-20 12:10:00,97.46,97.51,97.31,97.31,56951.0,80.0736,80.1147,79.9504,79.9504,56951.0
2016-04-20 12:20:00,97.33,97.49,97.27,97.43,40571.0,79.9668,80.0983,79.9175,80.049,40571.0
2016-04-20 12:30:00,97.41,97.68,97.39,97.68,42470.0,80.0325,80.2544,80.0161,80.2544,42470.0
2016-04-20 12:40:00,97.69,97.78,97.64,97.78,18341.0,80.2626,80.3365,80.2215,80.3365,18341.0
2016-04-20 12:50:00,97.76,97.94,97.75,97.94,10385.0,80.3201,80.468,80.3119,80.468,10385.0
2016-04-20 13:00:00,97.93,97.98,97.88,97.92,19421.0,80.4598,80.5009,80.4187,80.4516,19421.0
2016-04-20 13:10:00,97.92,98.11,97.87,98.11,11357.0,80.4516,80.6077,80.4105,80.6077,11357.0
2016-04-20 13:20:00,98.1,98.25,98.08,98.25,16847.0,80.5995,80.7227,80.583,80.7227,16847.0
2016-04-20 13:30:00,98.26,98.36,98.23,98.35,21976.0,80.7309,80.8131,80.7063,80.8049,21976.0
2016-04-20 13:40:00,98.35,98.51,98.33,98.49,16785.0,80.8049,80.9363,80.7884,80.9199,16785.0
2016-04-20 13:50:00,98.47,98.6,98.47,98.5,12353.0,80.9034,81.0103,80.9034,80.9281,12353.0
2016-04-20 14:00:00,98.47,98.48,98.38,98.39,15748.0,80.9034,80.9117,80.8295,80.8377,15748.0
2016-04-20 14:10:00,98.41,98.59,98.41,98.56,18004.0,80.8541,81.002,80.8541,80.9774,18004.0
2016-04-20 14:20:00,98.56,98.59,98.44,98.5,18300.0,80.9774,81.002,80.8788,80.9281,18300.0
2016-04-20 14:30:00,98.54,98.59,98.5,98.56,31056.0,80.961,81.002,80.9281,80.9774,31056.0
2016-04-20 14:40:00,98.56,98.64,98.5,98.64,14282.0,80.9774,81.0431,80.9281,81.0431,14282.0
2016-04-20 14:50:00,98.63,98.87,98.62,98.81,16005.0,81.0349,81.2321,81.0267,81.1828,16005.0
2016-04-20 15:00:00,98.81,99.0,98.78,98.98,16209.0,81.1828,81.3389,81.1581,81.3225,16209.0
2016-04-20 15:10:00,99.0,99.03,98.9,99.02,21785.0,81.3389,81.3635,81.2567,81.3553,21785.0
2016-04-20 15:20:00,99.04,99.09,99.02,99.04,16808.0,81.3718,81.4128,81.3553,81.3718,16808.0
2016-04-20 15:30:00,99.04,99.06,98.8,98.81,33665.0,81.3718,81.3882,81.1746,81.1828,33665.0
2016-04-20 15:40:00,98.81,98.91,98.66,98.82,22790.0,81.1828,81.265,81.0596,81.191,22790.0
2016-04-20 15:50:00,98.8,98.87,98.68,98.74,74050.0,81.1746,81.2321,81.076,81.1253,74050.0
2016-04-21 09:30:00,99.1,99.89,99.08,99.27,35616.0,81.4211,82.0701,81.4046,81.5607,35616.0
2016-04-21 09:40:00,99.18,99.45,98.83,99.34,18332.0,81.4868,81.7086,81.1992,81.6182,18332.0
2016-04-21 09:50:00,99.35,99.58,99.0,99.18,8950.0,81.6265,81.8154,81.3389,81.4868,8950.0
2016-04-21 10:00:00,99.11,99.11,98.28,98.49,21651.0,81.4293,81.4293,80.7473,80.9199,21651.0
2016-04-21 10:10:00,98.46,99.04,98.44,99.04,17868.0,80.8952,81.3718,80.8788,81.3718,17868.0
2016-04-21 10:20:00,99.11,99.21,98.91,99.09,12600.0,81.4293,81.5114,81.265,81.4128,12600.0
2016-04-21 10:30:00,99.04,99.37,98.85,99.26,20726.0,81.3718,81.6429,81.2157,81.5525,20726.0
2016-04-21 10:40:00,99.26,99.3,98.78,98.98,17245.0,81.5525,81.5854,81.1581,81.3225,17245.0
2016-04-21 10:50:00,98.93,99.3,98.88,99.19,21775.0,81.2814,81.5854,81.2403,81.495,21775.0
2016-04-21 11:00:00,99.21,99.28,99.04,99.1,7927.0,81.5114,81.5689,81.3718,81.4211,7927.0
2016-04-21 11:10:00,99.02,99.22,99.02,99.2,31698.0,81.3553,81.5196,81.3553,81.5032,31698.0
2016-04-21 11:20:00,99.21,99.21,98.96,99.03,22148.0,81.5114,81.5114,81.306,81.3635,22148.0
2016-04-21 11:30:00,99.04,99.11,98.92,99.05,11094.0,81.3718,81.4293,81.2732,81.38,11094.0
2016-04-21 11:40:00,99.02,99.13,98.98,99.02,8142.0,81.3553,81.4457,81.3225,81.3553,8142.0
2016-04-21 11:50:00,99.01,99.07,98.83,98.83,12261.0,81.3471,81.3964,81.1992,81.1992,12261.0
2016-04-21 12:00:00,98.81,99.01,98.67,98.96,12626.0,81.1828,81.3471,81.0678,81.306,12626.0
2016-04-21 12:10:00,99.0,99.31,98.99,99.27,12642.0,81.3389,81.5936,81.3307,81.5607,12642.0
2016-04-21 12:20:00,99.26,99.3,99.13,99.24,7761.0,81.5525,81.5854,81.4457,81.5361,7761.0
2016-04-21 12:30:00,99.21,99.38,99.21,99.26,5011.0,81.5114,81.6511,81.5114,81.5525,5011.0
2016-04-21 12:40:00,99.32,99.41,99.07,99.08,14210.0,81.6018,81.6758,81.3964,81.4046,14210.0
2016-04-21 12:50:00,99.06,99.17,98.95,98.97,10532.0,81.3882,81.4786,81.2978,81.3142,10532.0
2016-04-21 13:00:00,98.97,99.09,98.88,98.89,14794.0,81.3142,81.4128,81.2403,81.2485,14794.0
2016-04-21 13:10:00,98.92,99.06,98.86,98.86,5879.0,81.2732,81.3882,81.2239,81.2239,5879.0
2016-04-21 13:20:00,98.93,99.03,98.88,98.92,8978.0,81.2814,81.3635,81.2403,81.2732,8978.0
2016-04-21 13:30:00,98.91,99.07,98.86,99.06,10500.0,81.265,81.3964,81.2239,81.3882,10500.0
2016-04-21 13:40:00,99.08,99.15,99.04,99.14,7975.0,81.4046,81.4621,81.3718,81.4539,7975.0
2016-04-21 13:50:00,99.14,99.14,98.91,98.99,10569.0,81.4539,81.4539,81.265,81.3307,10569.0
2016-04-21 14:00:00,98.95,99.08,98.93,98.97,13375.0,81.2978,81.4046,81.2814,81.3142,13375.0
2016-04-21 14:10:00,98.98,99.07,98.9,98.92,10389.0,81.3225,81.3964,81.2567,81.2732,10389.0
2016-04-21 14:20:00,98.92,99.04,98.86,98.86,7760.0,81.2732,81.3718,81.2239,81.2239,7760.0
2016-04-21 14:30:00,98.86,98.86,98.71,98.76,7943.0,81.2239,81.2239,81.1006,81.1417,7943.0
2016-04-21 14:40:00,98.68,98.92,98.66,98.92,9216.0,81.076,81.2732,81.0596,81.2732,9216.0
2016-04-21 14:50:00,98.98,99.04,98.89,99.01,7422.0,81.3225,81.3718,81.2485,81.3471,7422.0
2016-04-21 15:00:00,98.98,99.11,98.88,98.88,13559.0,81.3225,81.4293,81.2403,81.2403,13559.0
2016-04-21 15:10:00,98.87,98.99,98.79,98.83,17509.0,81.2321,81.3307,81.1664,81.1992,17509.0
2016-04-21 15:20:00,98.83,98.86,98.71,98.75,15603.0,81.1992,81.2239,81.1006,81.1335,15603.0
2016-04-21 15:30:00,98.75,98.86,98.7,98.81,23607.0,81.1335,81.2239,81.0924,81.1828,23607.0
2016-04-21 15:40:00,98.83,98.95,98.8,98.87,38443.0,81.1992,81.2978,81.1746,81.2321,38443.0
2016-04-21 15:50:00,98.88,98.92,98.76,98.8,66951.0,81.2403,81.2732,81.1417,81.1746,66951.0
2016-04-22 09:30:00,99.21,99.47,98.99,99.24,19175.0,81.5114,81.7251,81.3307,81.5361,19175.0
2016-04-22 09:40:00,99.2,99.74,99.2,99.66,12032.0,81.5032,81.9469,81.5032,81.8812,12032.0
2016-04-22 09:50:00,99.62,100.07,99.61,99.97,23591.0,81.8483,82.218,81.8401,82.1359,23591.0
2016-04-22 10:00:00,100.04,100.2,99.94,100.04,17022.0,82.1934,82.3248,82.1112,82.1934,17022.0
2016-04-22 10:10:00,100.02,100.39,100.02,100.23,41337.0,82.1769,82.4809,82.1769,82.3495,41337.0
2016-04-22 10:20:00,100.2,100.21,99.91,100.0,16879.0,82.3248,82.333,82.0866,82.1605,16879.0
2016-04-22 10:30:00,100.0,100.09,99.85,99.85,10050.0,82.1605,82.2344,82.0373,82.0373,10050.0
2016-04-22 10:40:00,99.74,99.75,99.35,99.35,11287.0,81.9469,81.9551,81.6265,81.6265,11287.0
2016-04-22 10:50:00,99.38,99.64,99.27,99.27,11224.0,81.6511,81.8647,81.5607,81.5607,11224.0
2016-04-22 11:00:00,99.3,99.57,99.3,99.56,9933.0,81.5854,81.8072,81.5854,81.799,9933.0
2016-04-22 11:10:00,99.58,99.61,99.33,99.37,12393.0,81.8154,81.8401,81.61,81.6429,12393.0
2016-04-22 11:20:00,99.4,99.64,99.36,99.49,10857.0,81.6675,81.8647,81.6347,81.7415,10857.0
2016-04-22 11:30:00,99.59,99.64,99.52,99.57,7754.0,81.8236,81.8647,81.7661,81.8072,7754.0
2016-04-22 11:40:00,99.57,99.74,99.49,99.55,7845.0,81.8072,81.9469,81.7415,81.7908,7845.0
2016-04-22 11:50:00,99.53,99.71,99.44,99.7,12218.0,81.7743,81.9222,81.7004,81.914,12218.0
2016-04-22 12:00:00,99.65,99.78,99.58,99.64,9920.0,81.8729,81.9797,81.8154,81.8647,9920.0
2016-04-22 12:10:00,99.66,99.72,99.49,99.65,10460.0,81.8812,81.9305,81.7415,81.8729,10460.0
2016-04-22 12:20:00,99.68,99.72,99.49,99.54,20850.0,81.8976,81.9305,81.7415,81.7826,20850.0
2016-04-22 12:30:00,99.59,99.84,99.59,99.84,8316.0,81.8236,82.029,81.8236,82.029,8316.0
2016-04-22 12:40:00,99.81,99.85,99.6,99.71,8418.0,82.0044,82.0373,81.8319,81.9222,8418.0
2016-04-22 12:50:00,99.68,99.82,99.67,99.8,6792.0,81.8976,82.0126,81.8894,81.9962,6792.0
2016-04-22 13:00:00,99.83,99.91,99.77,99.89,9891.0,82.0208,82.0866,81.9715,82.0701,9891.0
2016-04-22 13:10:00,99.89,99.9,99.59,99.63,17260.0,82.0701,82.0783,81.8236,81.8565,17260.0
2016-04-22 13:20:00,99.62,99.78,99.54,99.77,11303.0,81.8483,81.9797,81.7826,81.9715,11303.0
2016-04-22 13:30:00,99.76,99.89,99.72,99.89,8648.0,81.9633,82.0701,81.9305,82.0701,8648.0
2016-04-22 13:40:00,99.91,100.18,99.91,99.91,11773.0,82.0866,82.3084,82.0866,82.0866,11773.0
2016-04-22 13:50:00,99.89,100.06,99.88,99.98,15960.0,82.0701,82.2098,82.0619,82.1441,15960.0
2016-04-22 14:00:00,99.97,100.1,99.92,100.0,16333.0,82.1359,82.2427,82.0948,82.1605,16333.0
2016-04-22 14:10:00,99.98,100.06,99.91,100.03,14585.0,82.1441,82.2098,82.0866,82.1851,14585.0
2016-04-22 14:20:00,100.03,100.21,99.98,100.16,22441.0,82.1851,82.333,82.1441,82.292,22441.0
2016-04-22 14:30:00,100.14,100.16,99.98,100.06,16564.0,82.2755,82.292,82.1441,82.2098,16564.0
2016-04-22 14:40:00,100.05,100.06,99.97,99.98,19780.0,82.2016,82.2098,82.1359,82.1441,19780.0
2016-04-22 14:50:00,99.97,100.03,99.89,99.99,13389.0,82.1359,82.1851,82.0701,82.1523,13389.0
2016-04-22 15:00:00,99.99,99.99,99.82,99.87,10348.0,82.1523,82.1523,82.0126,82.0537,10348.0
2016-04-22 15:10:00,99.86,99.97,99.77,99.87,36013.0,82.0455,82.1359,81.9715,82.0537,36013.0
2016-04-22 15:20:00,99.85,99.98,99.81,99.9,15096.0,82.0373,82.1441,82.0044,82.0783,15096.0
2016-04-22 15:30:00,99.88,99.95,99.81,99.84,24942.0,82.0619,82.1194,82.0044,82.029,24942.0
2016-04-22 15:40:00,99.84,100.03,99.84,99.9,49537.0,82.029,82.1851,82.029,82.0783,49537.0
2016-04-22 15:50:00,99.9,99.93,99.85,99.92,124518.0,82.0783,82.103,82.0373,82.0948,124518.0
2016-04-25 09:30:00,99.31,99.79,98.96,99.37,12826.0,81.5936,81.988,81.306,81.6429,12826.0
2016-04-25 09:40:00,99.37,99.41,98.65,98.84,8960.0,81.6429,81.6758,81.0513,81.2074,8960.0
2016-04-25 09:50:00,98.79,99.04,98.64,98.87,25438.0,81.1664,81.3718,81.0431,81.2321,25438.0
2016-04-25 10:00:00,98.87,99.07,98.71,98.82,38603.0,81.2321,81.3964,81.1006,81.191,38603.0
2016-04-25 10:10:00,98.82,98.86,98.37,98.4,30589.0,81.191,81.2239,80.8213,80.8459,30589.0
2016-04-25 10:20:00,98.36,98.63,98.35,98.51,35433.0,80.8131,81.0349,80.8049,80.9363,35433.0
2016-04-25 10:30:00,98.51,98.54,98.28,98.46,36851.0,80.9363,80.961,80.7473,80.8952,36851.0
2016-04-25 10:40:00,98.44,98.57,98.29,98.5,37402.0,80.8788,80.9856,80.7556,80.9281,37402.0
2016-04-25 10:50:00,98.48,98.53,98.25,98.39,14111.0,80.9117,80.9527,80.7227,80.8377,14111.0
2016-04-25 11:00:00,98.39,98.44,98.09,98.1,9115.0,80.8377,80.8788,80.5912,80.5995,9115.0
2016-04-25 11:10:00,98.09,98.35,98.06,98.2,8572.0,80.5912,80.8049,80.5666,80.6816,8572.0
2016-04-25 11:20:00,98.28,98.54,98.28,98.45,11916.0,80.7473,80.961,80.7473,80.887,11916.0
2016-04-25 11:30:00,98.46,98.46,98.11,98.11,7530.0,80.8952,80.8952,80.6077,80.6077,7530.0
2016-04-25 11:40:00,98.1,98.29,98.1,98.15,11006.0,80.5995,80.7556,80.5995,80.6405,11006.0
2016-04-25 11:50:00,98.14,98.3,98.1,98.21,11426.0,80.6323,80.7638,80.5995,80.6898,11426.0
2016-04-25 12:00:00,98.2,98.23,98.12,98.13,5991.0,80.6816,80.7063,80.6159,80.6241,5991.0
2016-04-25 12:10:00,98.12,98.24,98.04,98.21,6925.0,80.6159,80.7145,80.5502,80.6898,6925.0
2016-04-25 12:20:00,98.15,98.29,98.08,98.26,4558.0,80.6405,80.7556,80.583,80.7309,4558.0
2016-04-25 12:30:00,98.26,98.33,98.07,98.11,7152.0,80.7309,80.7884,80.5748,80.6077,7152.0
2016-04-25 12:40:00,98.11,98.19,98.02,98.19,4754.0,80.6077,80.6734,80.5337,80.6734,4754.0
2016-04-25 12:50:00,98.24,98.51,98.19,98.5,6472.0,80.7145,80.9363,80.6734,80.9281,6472.0
2016-04-25 13:00:00,98.51,98.55,98.32,98.41,5846.0,80.9363,80.9692,80.7802,80.8541,5846.0
2016-04-25 13:10:00,98.38,98.62,98.38,98.41,4027.0,80.8295,81.0267,80.8295,80.8541,4027.0
2016-04-25 13:20:00,98.45,98.52,98.35,98.35,4008.0,80.887,80.9445,80.8049,80.8049,4008.0
2016-04-25 13:30:00,98.38,98.46,98.37,98.44,5900.0,80.8295,80.8952,80.8213,80.8788,5900.0
2016-04-25 13:40:00,98.43,98.54,98.42,98.54,11716.0,80.8706,80.961,80.8624,80.961,11716.0
2016-04-25 13:50:00,98.5,98.6,98.49,98.55,3148.0,80.9281,81.0103,80.9199,80.9692,3148.0
2016-04-25 14:00:00,98.52,98.62,98.32,98.37,9900.0,80.9445,81.0267,80.7802,80.8213,9900.0
2016-04-25 14:10:00,98.37,98.45,98.33,98.4,6819.0,80.8213,80.887,80.7884,80.8459,6819.0
2016-04-25 14:20:00,98.4,98.52,98.35,98.52,4981.0,80.8459,80.9445,80.8049,80.9445,4981.0
2016-04-25 14:30:00,98.51,98.56,98.44,98.5,7015.0,80.9363,80.9774,80.8788,80.9281,7015.0
2016-04-25 14:40:00,98.5,98.54,98.42,98.45,6103.0,80.9281,80.961,80.8624,80.887,6103.0
2016-04-25 14:50:00,98.42,98.67,98.42,98.61,5702.0,80.8624,81.0678,80.8624,81.0185,5702.0
2016-04-25 15:00:00,98.62,98.73,98.57,98.59,26454.0,81.0267,81.1171,80.9856,81.002,26454.0
2016-04-25 15:10:00,98.57,98.63,98.5,98.58,11505.0,80.9856,81.0349,80.9281,80.9938,11505.0
2016-04-25 15:20:00,98.56,98.71,98.54,98.69,9165.0,80.9774,81.1006,80.961,81.0842,9165.0
2016-04-25 15:30:00,98.64,98.75,98.6,98.73,9884.0,81.0431,81.1335,81.0103,81.1171,9884.0
2016-04-25 15:40:00,98.75,98.8,98.68,98.71,12071.0,81.1335,81.1746,81.076,81.1006,12071.0
2016-04-25 15:50:00,98.72,98.91,98.63,98.9,35651.0,81.1088,81.265,81.0349,81.2567,35651.0
2016-04-26 09:30:00,99.42,99.6,99.06,99.39,28125.0,81.684,81.8319,81.3882,81.6593,28125.0
2016-04-26 09:40:00,99.39,99.83,99.32,99.82,27280.0,81.6593,82.0208,81.6018,82.0126,27280.0
2016-04-26 09:50:00,99.9,100.01,99.75,99.95,14431.0,82.0783,82.1687,81.9551,82.1194,14431.0
2016-04-26 10:00:00,99.9,99.94,99.76,99.82,11030.0,82.0783,82.1112,81.9633,82.0126,11030.0
2016-04-26 10:10:00,99.86,99.94,99.7,99.77,14639.0,82.0455,82.1112,81.914,81.9715,14639.0
2016-04-26 10:20:00,99.77,99.89,99.47,99.54,12040.0,81.9715,82.0701,81.7251,81.7826,12040.0
2016-04-26 10:30:00,99.47,99.51,99.41,99.44,10668.0,81.7251,81.7579,81.6758,81.7004,10668.0
2016-04-26 10:40:00,99.43,99.6,99.41,99.5,6063.0,81.6922,81.8319,81.6758,81.7497,6063.0
2016-04-26 10:50:00,99.52,99.58,99.36,99.41,12356.0,81.7661,81.8154,81.6347,81.6758,12356.0
2016-04-26 11:00:00,99.41,99.53,99.36,99.43,12040.0,81.6758,81.7743,81.6347,81.6922,12040.0
2016-04-26 11:10:00,99.46,99.51,99.41,99.5,23334.0,81.7168,81.7579,81.6758,81.7497,23334.0
2016-04-26 11:20:00,99.49,99.66,99.48,99.55,12795.0,81.7415,81.8812,81.7333,81.7908,12795.0
2016-04-26 11:30:00,99.54,99.59,99.41,99.56,16920.0,81.7826,81.8236,81.6758,81.799,16920.0
2016-04-26 11:40:00,99.55,99.65,99.43,99.65,39443.0,81.7908,81.8729,81.6922,81.8729,39443.0
2016-04-26 11:50:00,99.69,99.82,99.66,99.82,6056.0,81.9058,82.0126,81.8812,82.0126,6056.0
2016-04-26 12:00:00,99.82,99.86,99.71,99.76,5072.0,82.0126,82.0455,81.9222,81.9633,5072.0
2016-04-26 12:10:00,99.77,99.92,99.77,99.92,16098.0,81.9715,82.0948,81.9715,82.0948,16098.0
2016-04-26 12:20:00,99.9,99.94,99.76,99.81,6747.0,82.0783,82.1112,81.9633,82.0044,6747.0
2016-04-26 12:30:00,99.76,99.85,99.53,99.53,26647.0,81.9633,82.0373,81.7743,81.7743,26647.0
2016-04-26 12:40:00,99.57,99.72,99.57,99.67,2966.0,81.8072,81.9305,81.8072,81.8894,2966.0
2016-04-26 12:50:00,99.67,99.74,99.53,99.57,4166.0,81.8894,81.9469,81.7743,81.8072,4166.0
2016-04-26 13:00:00,99.54,99.61,99.48,99.61,2677.0,81.7826,81.8401,81.7333,81.8401,2677.0
2016-04-26 13:10:00,99.56,99.56,99.41,99.5,20639.0,81.799,81.799,81.6758,81.7497,20639.0
2016-04-26 13:20:00,99.5,99.53,99.42,99.42,3067.0,81.7497,81.7743,81.684,81.684,3067.0
2016-04-26 13:30:00,99.49,99.61,99.44,99.47,11760.0,81.7415,81.8401,81.7004,81.7251,11760.0
2016-04-26 13:40:00,99.43,99.53,99.33,99.49,7181.0,81.6922,81.7743,81.61,81.7415,7181.0
2016-04-26 13:50:00,99.47,99.53,99.41,99.53,3187.0,81.7251,81.7743,81.6758,81.7743,3187.0
2016-04-26 14:00:00,99.51,99.61,99.51,99.54,4627.0,81.7579,81.8401,81.7579,81.7826,4627.0
2016-04-26 14:10:00,99.58,99.77,99.54,99.77,7157.0,81.8154,81.9715,81.7826,81.9715,7157.0
2016-04-26 14:20:00,99.75,99.8,99.65,99.65,8431.0,81.9551,81.9962,81.8729,81.8729,8431.0
2016-04-26 14:30:00,99.62,99.88,99.62,99.8,10720.0,81.8483,82.0619,81.8483,81.9962,10720.0
2016-04-26 14:40:00,99.84,99.9,99.78,99.84,1993.0,82.029,82.0783,81.9797,82.029,1993.0
2016-04-26 14:50:00,99.81,99.86,99.77,99.77,8954.0,82.0044,82.0455,81.9715,81.9715,8954.0
2016-04-26 15:00:00,99.8,99.91,99.77,99.8,17390.0,81.9962,82.0866,81.9715,81.9962,17390.0
2016-04-26 15:10:00,99.8,99.87,99.78,99.82,7804.0,81.9962,82.0537,81.9797,82.0126,7804.0
2016-04-26 15:20:00,99.81,99.92,99.77,99.85,12966.0,82.0044,82.0948,81.9715,82.0373,12966.0
2016-04-26 15:30:00,99.88,100.03,99.81,100.0,40823.0,82.0619,82.1851,82.0044,82.1605,40823.0
2016-04-26 15:40:00,100.0,100.21,99.98,100.19,44532.0,82.1605,82.333,82.1441,82.3166,44532.0
2016-04-26 15:50:00,100.19,100.3,100.17,100.26,90328.0,82.3166,82.407,82.3002,82.3741,90328.0
2016-04-27 09:30:00,99.79,100.63,98.53,100.48,19310.0,81.988,82.6781,80.9527,82.5549,19310.0
2016-04-27 09:40:00,100.58,100.8,100.5,100.5,19723.0,82.637,82.8178,82.5713,82.5713,19723.0
2016-04-27 09:50:00,100.5,100.66,100.21,100.61,9546.0,82.5713,82.7028,82.333,82.6617,9546.0
2016-04-27 10:00:00,100.72,100.79,100.31,100.5,9364.0,82.7521,82.8096,82.4152,82.5713,9364.0
2016-04-27 10:10:00,100.58,100.64,100.34,100.4,9526.0,82.637,82.6863,82.4398,82.4891,9526.0
2016-04-27 10:20:00,100.42,100.53,100.34,100.34,19535.0,82.5056,82.596,82.4398,82.4398,19535.0
2016-04-27 10:30:00,100.33,100.42,100.17,100.22,19920.0,82.4316,82.5056,82.3002,82.3413,19920.0
2016-04-27 10:40:00,100.2,100.26,99.92,99.93,12198.0,82.3248,82.3741,82.0948,82.103,12198.0
2016-04-27 10:50:00,99.99,100.04,99.86,99.86,3478.0,82.1523,82.1934,82.0455,82.0455,3478.0
2016-04-27 11:00:00,99.92,100.29,99.89,100.25,9553.0,82.0948,82.3988,82.0701,82.3659,9553.0
2016-04-27 11:10:00,100.22,100.43,100.21,100.33,7389.0,82.3413,82.5138,82.333,82.4316,7389.0
2016-04-27 11:20:00,100.33,100.48,100.31,100.43,15426.0,82.4316,82.5549,82.4152,82.5138,15426.0
2016-04-27 11:30:00,100.44,100.77,100.41,100.69,22105.0,82.522,82.7931,82.4974,82.7274,22105.0
2016-04-27 11:40:00,100.76,100.78,100.55,100.58,19975.0,82.7849,82.8014,82.6124,82.637,19975.0
2016-04-27 11:50:00,100.56,100.61,100.4,100.42,11640.0,82.6206,82.6617,82.4891,82.5056,11640.0
2016-04-27 12:00:00,100.41,100.5,100.4,100.42,9300.0,82.4974,82.5713,82.4891,82.5056,9300.0
2016-04-27 12:10:00,100.5,100.5,100.28,100.28,42792.0,82.5713,82.5713,82.3906,82.3906,42792.0
2016-04-27 12:20:00,100.31,100.41,100.26,100.31,11241.0,82.4152,82.4974,82.3741,82.4152,11241.0
2016-04-27 12:30:00,100.25,100.4,100.25,100.38,11146.0,82.3659,82.4891,82.3659,82.4727,11146.0
2016-04-27 12:40:00,100.37,100.41,100.24,100.3,7448.0,82.4645,82.4974,82.3577,82.407,7448.0
2016-04-27 12:50:00,100.3,100.3,100.09,100.25,9369.0,82.407,82.407,82.2344,82.3659,9369.0
2016-04-27 13:00:00,100.25,100.67,100.2,100.62,12695.0,82.3659,82.711,82.3248,82.6699,12695.0
2016-04-27 13:10:00,100.64,100.66,100.53,100.58,6859.0,82.6863,82.7028,82.596,82.637,6859.0
2016-04-27 13:20:00,100.55,100.64,100.41,100.64,5033.0,82.6124,82.6863,82.4974,82.6863,5033.0
2016-04-27 13:30:00,100.63,100.78,100.6,100.76,38808.0,82.6781,82.8014,82.6535,82.7849,38808.0
2016-04-27 13:40:00,100.76,100.93,100.76,100.9,13011.0,82.7849,82.9246,82.7849,82.8999,13011.0
2016-04-27 13:50:00,100.88,100.93,100.7,100.71,9264.0,82.8835,82.9246,82.7356,82.7438,9264.0
2016-04-27 14:00:00,100.65,101.23,100.6,101.21,37184.0,82.6945,83.1711,82.6535,83.1546,37184.0
2016-04-27 14:10:00,101.22,101.37,101.01,101.34,26806.0,83.1629,83.2861,82.9903,83.2615,26806.0
2016-04-27 14:20:00,101.27,101.43,101.05,101.07,23106.0,83.2039,83.3354,83.0232,83.0396,23106.0
2016-04-27 14:30:00,101.02,101.06,100.63,100.73,15149.0,82.9985,83.0314,82.6781,82.7603,15149.0
2016-04-27 14:40:00,100.74,100.89,100.69,100.79,10589.0,82.7685,82.8917,82.7274,82.8096,10589.0
2016-04-27 14:50:00,100.81,100.98,100.79,100.84,11534.0,82.826,82.9657,82.8096,82.8506,11534.0
2016-04-27 15:00:00,100.87,101.28,100.82,101.17,21725.0,82.8753,83.2122,82.8342,83.1218,21725.0
2016-04-27 15:10:00,101.23,101.39,101.09,101.25,28486.0,83.1711,83.3025,83.0561,83.1875,28486.0
2016-04-27 15:20:00,101.25,101.38,101.13,101.38,31564.0,83.1875,83.2943,83.0889,83.2943,31564.0
2016-04-27 15:30:00,101.35,101.37,101.2,101.26,41249.0,83.2697,83.2861,83.1464,83.1957,41249.0
2016-04-27 15:40:00,101.28,101.33,101.17,101.32,48232.0,83.2122,83.2532,83.1218,83.245,48232.0
2016-04-27 15:50:00,101.31,101.33,101.02,101.11,137884.0,83.2368,83.2532,82.9985,83.0725,137884.0
2016-04-28 09:30:00,100.31,101.0,99.24,99.68,46551.0,82.4152,82.9821,81.5361,81.8976,46551.0
2016-04-28 09:40:00,99.69,99.89,99.08,99.52,39473.0,81.9058,82.0701,81.4046,81.7661,39473.0
2016-04-28 09:50:00,99.52,99.67,99.33,99.46,34317.0,81.7661,81.8894,81.61,81.7168,34317.0
2016-04-28 10:00:00,99.54,99.98,99.38,99.9,48143.0,81.7826,82.1441,81.6511,82.0783,48143.0
2016-04-28 10:10:00,99.85,100.06,99.74,99.82,40835.0,82.0373,82.2098,81.9469,82.0126,40835.0
2016-04-28 10:20:00,99.81,100.02,99.77,99.98,17806.0,82.0044,82.1769,81.9715,82.1441,17806.0
2016-04-28 10:30:00,100.01,100.14,99.94,100.07,32583.0,82.1687,82.2755,82.1112,82.218,32583.0
2016-04-28 10:40:00,100.15,100.15,99.89,99.98,18645.0,82.2837,82.2837,82.0701,82.1441,18645.0
2016-04-28 10:50:00,99.9,100.1,99.82,100.01,20096.0,82.0783,82.2427,82.0126,82.1687,20096.0
2016-04-28 11:00:00,100.05,100.13,99.94,100.05,14431.0,82.2016,82.2673,82.1112,82.2016,14431.0
2016-04-28 11:10:00,100.05,100.09,99.7,99.75,22639.0,82.2016,82.2344,81.914,81.9551,22639.0
2016-04-28 11:20:00,99.76,100.0,99.71,99.81,14065.0,81.9633,82.1605,81.9222,82.0044,14065.0
2016-04-28 11:30:00,99.84,99.95,99.74,99.78,16424.0,82.029,82.1194,81.9469,81.9797,16424.0
2016-04-28 11:40:00,99.79,99.87,99.47,99.52,10466.0,81.988,82.0537,81.7251,81.7661,10466.0
2016-04-28 11:50:00,99.53,99.69,99.41,99.62,21918.0,81.7743,81.9058,81.6758,81.8483,21918.0
2016-04-28 12:00:00,99.48,99.74,99.48,99.63,27056.0,81.7333,81.9469,81.7333,81.8565,27056.0
2016-04-28 12:10:00,99.62,99.75,99.5,99.52,33969.0,81.8483,81.9551,81.7497,81.7661,33969.0
2016-04-28 12:20:00,99.5,99.88,99.5,99.88,15292.0,81.7497,82.0619,81.7497,82.0619,15292.0
2016-04-28 12:30:00,99.82,99.85,99.69,99.82,13265.0,82.0126,82.0373,81.9058,82.0126,13265.0
2016-04-28 12:40:00,99.78,99.94,99.73,99.89,10730.0,81.9797,82.1112,81.9387,82.0701,10730.0
2016-04-28 12:50:00,99.86,100.0,99.78,99.87,7594.0,82.0455,82.1605,81.9797,82.0537,7594.0
2016-04-28 13:00:00,99.89,99.93,99.68,99.69,10830.0,82.0701,82.103,81.8976,81.9058,10830.0
2016-04-28 13:10:00,99.69,99.78,99.56,99.56,7806.0,81.9058,81.9797,81.799,81.799,7806.0
2016-04-28 13:20:00,99.56,99.7,99.47,99.66,11522.0,81.799,81.914,81.7251,81.8812,11522.0
2016-04-28 13:30:00,99.67,99.75,99.48,99.55,12896.0,81.8894,81.9551,81.7333,81.7908,12896.0
2016-04-28 13:40:00,99.52,99.69,99.47,99.6,14096.0,81.7661,81.9058,81.7251,81.8319,14096.0
2016-04-28 13:50:00,99.61,99.66,99.45,99.46,24018.0,81.8401,81.8812,81.7086,81.7168,24018.0
2016-04-28 14:00:00,99.48,99.69,99.41,99.61,29118.0,81.7333,81.9058,81.6758,81.8401,29118.0
2016-04-28 14:10:00,99.58,99.59,99.39,99.44,43837.0,81.8154,81.8236,81.6593,81.7004,43837.0
2016-04-28 14:20:00,99.4,99.54,99.39,99.52,12062.0,81.6675,81.7826,81.6593,81.7661,12062.0
2016-04-28 14:30:00,99.52,99.55,99.36,99.37,17828.0,81.7661,81.7908,81.6347,81.6429,17828.0
2016-04-28 14:40:00,99.4,99.48,99.32,99.47,25615.0,81.6675,81.7333,81.6018,81.7251,25615.0
2016-04-28 14:50:00,99.45,99.47,98.98,99.02,14680.0,81.7086,81.7251,81.3225,81.3553,14680.0
2016-04-28 15:00:00,98.98,99.01,98.84,98.84,8605.0,81.3225,81.3471,81.2074,81.2074,8605.0
2016-04-28 15:10:00,98.88,98.88,98.44,98.48,12695.0,81.2403,81.2403,80.8788,80.9117,12695.0
2016-04-28 15:20:00,98.47,98.62,97.97,97.97,15839.0,80.9034,81.0267,80.4926,80.4926,15839.0
2016-04-28 15:30:00,98.0,98.25,97.97,98.13,22918.0,80.5173,80.7227,80.4926,80.6241,22918.0
2016-04-28 15:40:00,98.11,98.22,98.0,98.01,25822.0,80.6077,80.698,80.5173,80.5255,25822.0
2016-04-28 15:50:00,97.98,98.17,97.76,98.17,86244.0,80.5009,80.657,80.3201,80.657,86244.0
2016-04-29 09:30:00,97.48,97.84,96.7,96.83,22073.0,80.0901,80.3858,79.4492,79.556,22073.0
2016-04-29 09:40:00,96.84,97.02,96.26,96.26,14605.0,79.5642,79.7121,79.0877,79.0877,14605.0
2016-04-29 09:50:00,96.26,96.53,95.94,96.0,21091.0,79.0877,79.3095,78.8248,78.8741,21091.0
2016-04-29 10:00:00,96.02,96.21,95.78,96.02,35393.0,78.8905,79.0466,78.6933,78.8905,35393.0
2016-04-29 10:10:00,96.08,96.64,96.05,96.54,29307.0,78.9398,79.3999,78.9152,79.3177,29307.0
2016-04-29 10:20:00,96.47,96.67,96.3,96.47,17423.0,79.2602,79.4246,79.1206,79.2602,17423.0
2016-04-29 10:30:00,96.42,96.84,96.37,96.84,29023.0,79.2192,79.5642,79.1781,79.5642,29023.0
2016-04-29 10:40:00,96.83,96.88,96.39,96.39,27076.0,79.556,79.5971,79.1945,79.1945,27076.0
2016-04-29 10:50:00,96.41,96.46,96.17,96.28,19586.0,79.2109,79.252,79.0138,79.1041,19586.0
2016-04-29 11:00:00,96.31,96.46,96.16,96.44,31789.0,79.1288,79.252,79.0055,79.2356,31789.0
2016-04-29 11:10:00,96.39,96.44,96.22,96.25,56252.0,79.1945,79.2356,79.0548,79.0795,56252.0
2016-04-29 11:20:00,96.23,96.24,96.03,96.07,39320.0,79.063,79.0713,78.8987,78.9316,39320.0
2016-04-29 11:30:00,96.05,96.08,95.8,95.95,34005.0,78.9152,78.9398,78.7098,78.833,34005.0
2016-04-29 11:40:00,95.95,96.05,95.85,95.95,24355.0,78.833,78.9152,78.7508,78.833,24355.0
2016-04-29 11:50:00,95.98,96.16,95.97,96.06,19647.0,78.8576,79.0055,78.8494,78.9234,19647.0
2016-04-29 12:00:00,96.08,96.08,95.87,95.87,6955.0,78.9398,78.9398,78.7673,78.7673,6955.0
2016-04-29 12:10:00,95.92,96.08,95.79,95.98,12659.0,78.8084,78.9398,78.7015,78.8576,12659.0
2016-04-29 12:20:00,95.97,95.97,95.81,95.84,22492.0,78.8494,78.8494,78.718,78.7426,22492.0
2016-04-29 12:30:00,95.86,95.96,95.76,95.92,24140.0,78.7591,78.8412,78.6769,78.8084,24140.0
2016-04-29 12:40:00,95.92,95.96,95.76,95.91,18814.0,78.8084,78.8412,78.6769,78.8001,18814.0
2016-04-29 12:50:00,95.85,95.91,95.67,95.76,9443.0,78.7508,78.8001,78.603,78.6769,9443.0
2016-04-29 13:00:00,95.75,96.01,95.74,95.95,14130.0,78.6687,78.8823,78.6605,78.833,14130.0
2016-04-29 13:10:00,95.93,96.06,95.9,96.06,37449.0,78.8166,78.9234,78.7919,78.9234,37449.0
2016-04-29 13:20:00,96.03,96.15,95.98,96.03,26785.0,78.8987,78.9973,78.8576,78.8987,26785.0
2016-04-29 13:30:00,96.01,96.01,95.88,95.89,12160.0,78.8823,78.8823,78.7755,78.7837,12160.0
2016-04-29 13:40:00,95.92,95.94,95.71,95.78,7601.0,78.8084,78.8248,78.6358,78.6933,7601.0
2016-04-29 13:50:00,95.83,95.96,95.63,95.76,13067.0,78.7344,78.8412,78.5701,78.6769,13067.0
2016-04-29 14:00:00,95.76,95.85,95.71,95.73,11057.0,78.6769,78.7508,78.6358,78.6522,11057.0
2016-04-29 14:10:00,95.7,95.73,95.44,95.73,12471.0,78.6276,78.6522,78.414,78.6522,12471.0
2016-04-29 14:20:00,95.74,95.9,95.7,95.85,21426.0,78.6605,78.7919,78.6276,78.7508,21426.0
2016-04-29 14:30:00,95.81,95.87,95.72,95.72,15433.0,78.718,78.7673,78.644,78.644,15433.0
2016-04-29 14:40:00,95.7,95.87,95.57,95.87,11736.0,78.6276,78.7673,78.5208,78.7673,11736.0
2016-04-29 14:50:00,95.86,95.86,95.6,95.63,14273.0,78.7591,78.7591,78.5454,78.5701,14273.0
2016-04-29 15:00:00,95.64,95.89,95.64,95.78,35427.0,78.5783,78.7837,78.5783,78.6933,35427.0
2016-04-29 15:10:00,95.81,96.0,95.74,95.95,36908.0,78.718,78.8741,78.6605,78.833,36908.0
2016-04-29 15:20:00,95.96,96.01,95.79,95.83,33900.0,78.8412,78.8823,78.7015,78.7344,33900.0
2016-04-29 15:30:00,95.83,96.19,95.83,96.04,56678.0,78.7344,79.0302,78.7344,78.9069,56678.0
2016-04-29 15:40:00,96.05,96.36,96.03,96.06,72640.0,78.9152,79.1699,78.8987,78.9234,72640.0
2016-04-29 15:50:00,96.07,96.11,95.88,95.94,203326.0,78.9316,78.9645,78.7755,78.8248,203326.0
2016-05-02 09:30:00,96.09,96.47,95.37,95.62,27379.0,78.948,79.2602,78.3565,78.5619,27379.0
2016-05-02 09:40:00,95.63,95.68,95.11,95.31,43449.0,78.5701,78.6112,78.1429,78.3072,43449.0
2016-05-02 09:50:00,95.27,95.96,95.21,95.64,45136.0,78.2743,78.8412,78.225,78.5783,45136.0
2016-05-02 10:00:00,95.58,96.1,95.43,96.1,54850.0,78.529,78.9562,78.4058,78.9562,54850.0
2016-05-02 10:10:00,96.2,96.65,96.03,96.46,25541.0,79.0384,79.4081,78.8987,79.252,25541.0
2016-05-02 10:20:00,96.52,96.62,96.42,96.46,14229.0,79.3013,79.3835,79.2192,79.252,14229.0
2016-05-02 10:30:00,96.5,96.58,96.32,96.32,50787.0,79.2849,79.3506,79.137,79.137,50787.0
2016-05-02 10:40:00,96.35,96.64,96.3,96.59,34277.0,79.1616,79.3999,79.1206,79.3588,34277.0
2016-05-02 10:50:00,96.59,96.76,96.46,96.76,22493.0,79.3588,79.4985,79.252,79.4985,22493.0
2016-05-02 11:00:00,96.78,97.13,96.67,97.13,20186.0,79.5149,79.8025,79.4246,79.8025,20186.0
2016-05-02 11:10:00,97.14,97.42,97.11,97.4,21630.0,79.8107,80.0408,79.7861,80.0243,21630.0
2016-05-02 11:20:00,97.4,97.41,97.09,97.24,20384.0,80.0243,80.0325,79.7696,79.8929,20384.0
2016-05-02 11:30:00,97.25,97.75,97.22,97.74,20984.0,79.9011,80.3119,79.8764,80.3037,20984.0
2016-05-02 11:40:00,97.73,97.73,97.46,97.47,17426.0,80.2955,80.2955,80.0736,80.0818,17426.0
2016-05-02 11:50:00,97.49,97.75,97.37,97.55,23303.0,80.0983,80.3119,79.9997,80.1476,23303.0
2016-05-02 12:00:00,97.55,97.68,97.45,97.6,21264.0,80.1476,80.2544,80.0654,80.1886,21264.0
2016-05-02 12:10:00,97.58,97.62,97.46,97.56,14665.0,80.1722,80.2051,80.0736,80.1558,14665.0
2016-05-02 12:20:00,97.58,97.62,97.37,97.45,15634.0,80.1722,80.2051,79.9997,80.0654,15634.0
2016-05-02 12:30:00,97.49,97.53,97.37,97.48,14937.0,80.0983,80.1311,79.9997,80.0901,14937.0
2016-05-02 12:40:00,97.48,97.54,97.36,97.53,13750.0,80.0901,80.1394,79.9915,80.1311,13750.0
2016-05-02 12:50:00,97.53,97.56,97.39,97.49,19863.0,80.1311,80.1558,80.0161,80.0983,19863.0
2016-05-02 13:00:00,97.49,97.67,97.48,97.6,19738.0,80.0983,80.2462,80.0901,80.1886,19738.0
2016-05-02 13:10:00,97.6,97.88,97.57,97.81,15474.0,80.1886,80.4187,80.164,80.3612,15474.0
2016-05-02 13:20:00,97.81,97.94,97.79,97.85,14210.0,80.3612,80.468,80.3448,80.3941,14210.0
2016-05-02 13:30:00,97.85,97.85,97.61,97.66,24223.0,80.3941,80.3941,80.1969,80.2379,24223.0
2016-05-02 13:40:00,97.69,97.79,97.64,97.79,14572.0,80.2626,80.3448,80.2215,80.3448,14572.0
2016-05-02 13:50:00,97.75,97.78,97.63,97.68,16521.0,80.3119,80.3365,80.2133,80.2544,16521.0
2016-05-02 14:00:00,97.67,97.73,97.59,97.59,30381.0,80.2462,80.2955,80.1804,80.1804,30381.0
2016-05-02 14:10:00,97.6,97.78,97.59,97.68,17615.0,80.1886,80.3365,80.1804,80.2544,17615.0
2016-05-02 14:20:00,97.69,97.74,97.64,97.67,12232.0,80.2626,80.3037,80.2215,80.2462,12232.0
2016-05-02 14:30:00,97.68,97.8,97.57,97.57,28787.0,80.2544,80.353,80.164,80.164,28787.0
2016-05-02 14:40:00,97.59,97.71,97.55,97.64,20600.0,80.1804,80.279,80.1476,80.2215,20600.0
2016-05-02 14:50:00,97.65,97.75,97.63,97.75,19132.0,80.2297,80.3119,80.2133,80.3119,19132.0
2016-05-02 15:00:00,97.76,97.83,97.68,97.83,26381.0,80.3201,80.3776,80.2544,80.3776,26381.0
2016-05-02 15:10:00,97.83,97.84,97.74,97.83,28082.0,80.3776,80.3858,80.3037,80.3776,28082.0
2016-05-02 15:20:00,97.82,97.89,97.73,97.77,38715.0,80.3694,80.4269,80.2955,80.3283,38715.0
2016-05-02 15:30:00,97.77,97.82,97.59,97.78,42745.0,80.3283,80.3694,80.1804,80.3365,42745.0
2016-05-02 15:40:00,97.77,97.93,97.73,97.86,58039.0,80.3283,80.4598,80.2955,80.4023,58039.0
2016-05-02 15:50:00,97.86,97.87,97.74,97.84,73907.0,80.4023,80.4105,80.3037,80.3858,73907.0
2016-05-03 09:30:00,95.84,96.13,95.14,95.5,21012.0,78.7426,78.9809,78.1675,78.4633,21012.0
2016-05-03 09:40:00,95.51,95.7,94.88,94.97,30656.0,78.4715,78.6276,77.9539,78.0278,30656.0
2016-05-03 09:50:00,94.88,95.31,94.82,95.21,14750.0,77.9539,78.3072,77.9046,78.225,14750.0
2016-05-03 10:00:00,95.24,95.29,94.89,95.02,14971.0,78.2497,78.2907,77.9621,78.0689,14971.0
2016-05-03 10:10:00,94.99,95.02,94.66,94.81,34261.0,78.0443,78.0689,77.7731,77.8964,34261.0
2016-05-03 10:20:00,94.79,95.03,94.62,94.86,14009.0,77.8799,78.0771,77.7403,77.9375,14009.0
2016-05-03 10:30:00,94.93,94.98,94.55,94.63,15982.0,77.995,78.036,77.6828,77.7485,15982.0
2016-05-03 10:40:00,94.63,94.68,94.45,94.56,8301.0,77.7485,77.7896,77.6006,77.691,8301.0
2016-05-03 10:50:00,94.54,94.58,94.16,94.16,19351.0,77.6745,77.7074,77.3623,77.3623,19351.0
2016-05-03 11:00:00,94.19,94.35,94.11,94.29,20035.0,77.387,77.5184,77.3212,77.4691,20035.0
2016-05-03 11:10:00,94.25,94.36,94.09,94.19,17173.0,77.4363,77.5266,77.3048,77.387,17173.0
2016-05-03 11:20:00,94.2,94.22,94.01,94.1,16825.0,77.3952,77.4116,77.2391,77.313,16825.0
2016-05-03 11:30:00,94.06,94.53,94.0,94.51,12093.0,77.2802,77.6663,77.2309,77.6499,12093.0
2016-05-03 11:40:00,94.51,94.75,94.41,94.7,11998.0,77.6499,77.8471,77.5677,77.806,11998.0
2016-05-03 11:50:00,94.69,94.8,94.63,94.67,19450.0,77.7978,77.8882,77.7485,77.7813,19450.0
2016-05-03 12:00:00,94.68,94.81,94.57,94.7,22472.0,77.7896,77.8964,77.6992,77.806,22472.0
2016-05-03 12:10:00,94.67,94.79,94.62,94.75,16489.0,77.7813,77.8799,77.7403,77.8471,16489.0
2016-05-03 12:20:00,94.76,94.88,94.65,94.86,9881.0,77.8553,77.9539,77.7649,77.9375,9881.0
2016-05-03 12:30:00,94.86,95.09,94.86,95.09,11103.0,77.9375,78.1264,77.9375,78.1264,11103.0
2016-05-03 12:40:00,95.08,95.17,95.03,95.17,13562.0,78.1182,78.1921,78.0771,78.1921,13562.0
2016-05-03 12:50:00,95.12,95.27,95.09,95.24,13438.0,78.1511,78.2743,78.1264,78.2497,13438.0
2016-05-03 13:00:00,95.2,95.44,95.19,95.43,8359.0,78.2168,78.414,78.2086,78.4058,8359.0
2016-05-03 13:10:00,95.43,95.54,95.32,95.44,15274.0,78.4058,78.4961,78.3154,78.414,15274.0
2016-05-03 13:20:00,95.44,95.53,95.26,95.38,171952.0,78.414,78.4879,78.2661,78.3647,171952.0
2016-05-03 13:30:00,95.4,95.53,95.27,95.5,9602.0,78.3811,78.4879,78.2743,78.4633,9602.0
2016-05-03 13:40:00,95.53,95.66,95.48,95.63,8313.0,78.4879,78.5947,78.4468,78.5701,8313.0
2016-05-03 13:50:00,95.62,95.71,95.46,95.52,75123.0,78.5619,78.6358,78.4304,78.4797,75123.0
2016-05-03 14:00:00,95.54,95.6,95.41,95.6,11856.0,78.4961,78.5454,78.3893,78.5454,11856.0
2016-05-03 14:10:00,95.63,95.68,95.33,95.34,14118.0,78.5701,78.6112,78.3236,78.3318,14118.0
2016-05-03 14:20:00,95.36,95.47,95.34,95.46,16745.0,78.3483,78.4386,78.3318,78.4304,16745.0
2016-05-03 14:30:00,95.44,95.59,95.43,95.5,20903.0,78.414,78.5372,78.4058,78.4633,20903.0
2016-05-03 14:40:00,95.49,95.49,95.24,95.25,14683.0,78.4551,78.4551,78.2497,78.2579,14683.0
2016-05-03 14:50:00,95.28,95.54,95.27,95.53,18384.0,78.2825,78.4961,78.2743,78.4879,18384.0
2016-05-03 15:00:00,95.56,95.74,95.45,95.74,23047.0,78.5126,78.6605,78.4222,78.6605,23047.0
2016-05-03 15:10:00,95.72,95.78,95.5,95.63,23878.0,78.644,78.6933,78.4633,78.5701,23878.0
2016-05-03 15:20:00,95.62,95.69,95.41,95.63,25093.0,78.5619,78.6194,78.3893,78.5701,25093.0
2016-05-03 15:30:00,95.63,95.65,95.35,95.49,39522.0,78.5701,78.5865,78.34,78.4551,39522.0
2016-05-03 15:40:00,95.54,95.72,95.43,95.72,43292.0,78.4961,78.644,78.4058,78.644,43292.0
2016-05-03 15:50:00,95.69,95.73,95.49,95.58,73661.0,78.6194,78.6522,78.4551,78.529,73661.0
2016-05-04 09:30:00,94.6,94.87,94.23,94.66,13982.0,77.7238,77.9457,77.4198,77.7731,13982.0
2016-05-04 09:40:00,94.55,95.09,94.39,95.09,25786.0,77.6828,78.1264,77.5513,78.1264,25786.0
2016-05-04 09:50:00,95.22,95.62,95.1,95.4,15379.0,78.2332,78.5619,78.1346,78.3811,15379.0
2016-05-04 10:00:00,95.4,95.77,95.06,95.1,22311.0,78.3811,78.6851,78.1018,78.1346,22311.0
2016-05-04 10:10:00,95.15,95.76,95.15,95.31,11139.0,78.1757,78.6769,78.1757,78.3072,11139.0
2016-05-04 10:20:00,95.36,95.46,95.18,95.3,10110.0,78.3483,78.4304,78.2004,78.299,10110.0
2016-05-04 10:30:00,95.14,95.18,94.61,94.7,17778.0,78.1675,78.2004,77.732,77.806,17778.0
2016-05-04 10:40:00,94.64,94.69,94.17,94.27,32828.0,77.7567,77.7978,77.3705,77.4527,32828.0
2016-05-04 10:50:00,94.23,94.46,94.09,94.36,7966.0,77.4198,77.6088,77.3048,77.5266,7966.0
2016-05-04 11:00:00,94.36,94.6,94.23,94.23,20975.0,77.5266,77.7238,77.4198,77.4198,20975.0
2016-05-04 11:10:00,94.2,94.24,93.97,94.12,12505.0,77.3952,77.4281,77.2062,77.3295,12505.0
2016-05-04 11:20:00,94.12,94.12,93.8,93.9,8846.0,77.3295,77.3295,77.0665,77.1487,8846.0
2016-05-04 11:30:00,93.99,94.21,93.89,94.13,12987.0,77.2227,77.4034,77.1405,77.3377,12987.0
2016-05-04 11:40:00,94.09,94.13,93.95,94.1,8432.0,77.3048,77.3377,77.1898,77.313,8432.0
2016-05-04 11:50:00,94.05,94.11,93.8,94.02,14638.0,77.272,77.3212,77.0665,77.2473,14638.0
2016-05-04 12:00:00,93.95,94.08,93.71,93.71,10048.0,77.1898,77.2966,76.9926,76.9926,10048.0
2016-05-04 12:10:00,93.72,94.22,93.72,94.13,9761.0,77.0008,77.4116,77.0008,77.3377,9761.0
2016-05-04 12:20:00,94.11,94.28,94.08,94.15,8642.0,77.3212,77.4609,77.2966,77.3541,8642.0
2016-05-04 12:30:00,94.11,94.34,94.11,94.21,11430.0,77.3212,77.5102,77.3212,77.4034,11430.0
2016-05-04 12:40:00,94.18,94.21,94.0,94.12,12511.0,77.3788,77.4034,77.2309,77.3295,12511.0
2016-05-04 12:50:00,94.17,94.22,94.03,94.14,10999.0,77.3705,77.4116,77.2555,77.3459,10999.0
2016-05-04 13:00:00,94.14,94.23,94.12,94.19,13150.0,77.3459,77.4198,77.3295,77.387,13150.0
2016-05-04 13:10:00,94.16,94.44,94.08,94.44,13464.0,77.3623,77.5924,77.2966,77.5924,13464.0
2016-05-04 13:20:00,94.44,94.54,94.4,94.48,9993.0,77.5924,77.6745,77.5595,77.6252,9993.0
2016-05-04 13:30:00,94.47,94.54,94.43,94.46,11312.0,77.617,77.6745,77.5842,77.6088,11312.0
2016-05-04 13:40:00,94.46,94.46,94.29,94.29,15214.0,77.6088,77.6088,77.4691,77.4691,15214.0
2016-05-04 13:50:00,94.31,94.46,94.27,94.39,12672.0,77.4856,77.6088,77.4527,77.5513,12672.0
2016-05-04 14:00:00,94.39,94.43,94.18,94.33,13050.0,77.5513,77.5842,77.3788,77.502,13050.0
2016-05-04 14:10:00,94.38,94.5,94.33,94.46,14964.0,77.5431,77.6417,77.502,77.6088,14964.0
2016-05-04 14:20:00,94.44,94.81,94.41,94.7,19622.0,77.5924,77.8964,77.5677,77.806,19622.0
2016-05-04 14:30:00,94.73,94.87,94.63,94.78,20353.0,77.8306,77.9457,77.7485,77.8717,20353.0
2016-05-04 14:40:00,94.81,94.88,94.76,94.79,16171.0,77.8964,77.9539,77.8553,77.8799,16171.0
2016-05-04 14:50:00,94.77,94.84,94.68,94.71,15663.0,77.8635,77.921,77.7896,77.8142,15663.0
2016-05-04 15:00:00,94.72,94.78,94.6,94.67,25618.0,77.8224,77.8717,77.7238,77.7813,25618.0
2016-05-04 15:10:00,94.67,94.8,94.56,94.76,17856.0,77.7813,77.8882,77.691,77.8553,17856.0
2016-05-04 15:20:00,94.72,94.86,94.68,94.75,21482.0,77.8224,77.9375,77.7896,77.8471,21482.0
2016-05-04 15:30:00,94.75,94.98,94.75,94.87,26315.0,77.8471,78.036,77.8471,77.9457,26315.0
2016-05-04 15:40:00,94.87,95.03,94.86,94.97,34869.0,77.9457,78.0771,77.9375,78.0278,34869.0
2016-05-04 15:50:00,94.94,94.95,94.7,94.78,66640.0,78.0032,78.0114,77.806,77.8717,66640.0
2016-05-05 09:30:00,94.37,95.05,93.57,94.22,25550.0,78.159,78.7222,77.4964,78.0348,25550.0
2016-05-05 09:40:00,94.21,94.22,93.29,93.77,62770.0,78.0265,78.0348,77.2645,77.6621,62770.0
2016-05-05 09:50:00,93.88,94.37,93.76,94.35,69861.0,77.7532,78.159,77.6538,78.1424,69861.0
2016-05-05 10:00:00,94.31,94.35,94.08,94.3,48821.0,78.1093,78.1424,77.9188,78.101,48821.0
2016-05-05 10:10:00,94.25,94.34,93.64,93.82,40481.0,78.0596,78.1342,77.5544,77.7035,40481.0
2016-05-05 10:20:00,93.83,93.88,93.15,93.22,38078.0,77.7118,77.7532,77.1486,77.2066,38078.0
2016-05-05 10:30:00,93.28,94.0,93.25,93.86,30151.0,77.2562,77.8526,77.2314,77.7366,30151.0
2016-05-05 10:40:00,93.81,94.09,93.72,94.06,15222.0,77.6952,77.9271,77.6207,77.9023,15222.0
2016-05-05 10:50:00,94.02,94.04,93.81,93.88,142104.0,77.8691,77.8857,77.6952,77.7532,142104.0
2016-05-05 11:00:00,93.86,94.09,93.84,93.95,60824.0,77.7366,77.9271,77.72,77.8112,60824.0
2016-05-05 11:10:00,93.99,93.99,93.83,93.97,29992.0,77.8443,77.8443,77.7118,77.8277,29992.0
2016-05-05 11:20:00,93.97,93.97,93.48,93.64,20477.0,77.8277,77.8277,77.4219,77.5544,20477.0
2016-05-05 11:30:00,93.65,93.93,93.63,93.64,26434.0,77.5627,77.7946,77.5461,77.5544,26434.0
2016-05-05 11:40:00,93.72,93.85,93.68,93.7,21169.0,77.6207,77.7283,77.5875,77.6041,21169.0
2016-05-05 11:50:00,93.73,93.75,93.49,93.56,13619.0,77.6289,77.6455,77.4302,77.4881,13619.0
2016-05-05 12:00:00,93.58,93.74,93.46,93.47,11549.0,77.5047,77.6372,77.4053,77.4136,11549.0
2016-05-05 12:10:00,93.53,93.71,93.53,93.62,21477.0,77.4633,77.6124,77.4633,77.5378,21477.0
2016-05-05 12:20:00,93.62,93.67,93.56,93.59,8315.0,77.5378,77.5793,77.4881,77.513,8315.0
2016-05-05 12:30:00,93.61,93.67,93.44,93.48,8296.0,77.5296,77.5793,77.3888,77.4219,8296.0
2016-05-05 12:40:00,93.46,93.67,93.46,93.64,10267.0,77.4053,77.5793,77.4053,77.5544,10267.0
2016-05-05 12:50:00,93.64,93.72,93.51,93.51,13325.0,77.5544,77.6207,77.4467,77.4467,13325.0
2016-05-05 13:00:00,93.51,93.63,93.43,93.43,9600.0,77.4467,77.5461,77.3805,77.3805,9600.0
2016-05-05 13:10:00,93.39,93.46,93.3,93.46,10569.0,77.3474,77.4053,77.2728,77.4053,10569.0
2016-05-05 13:20:00,93.47,93.47,93.27,93.27,7688.0,77.4136,77.4136,77.248,77.248,7688.0
2016-05-05 13:30:00,93.28,93.49,93.27,93.32,10531.0,77.2562,77.4302,77.248,77.2894,10531.0
2016-05-05 13:40:00,93.3,93.5,93.3,93.34,9706.0,77.2728,77.4385,77.2728,77.3059,9706.0
2016-05-05 13:50:00,93.35,93.43,93.29,93.33,7200.0,77.3142,77.3805,77.2645,77.2977,7200.0
2016-05-05 14:00:00,93.38,93.52,93.27,93.48,14450.0,77.3391,77.455,77.248,77.4219,14450.0
2016-05-05 14:10:00,93.46,93.5,93.27,93.29,16725.0,77.4053,77.4385,77.248,77.2645,16725.0
2016-05-05 14:20:00,93.27,93.46,93.23,93.38,15486.0,77.248,77.4053,77.2148,77.3391,15486.0
2016-05-05 14:30:00,93.37,93.38,93.24,93.33,35925.0,77.3308,77.3391,77.2231,77.2977,35925.0
2016-05-05 14:40:00,93.34,93.41,93.23,93.3,58217.0,77.3059,77.3639,77.2148,77.2728,58217.0
2016-05-05 14:50:00,93.29,93.34,93.12,93.12,18797.0,77.2645,77.3059,77.1237,77.1237,18797.0
2016-05-05 15:00:00,93.15,93.26,93.11,93.22,17912.0,77.1486,77.2397,77.1154,77.2066,17912.0
2016-05-05 15:10:00,93.22,93.31,93.17,93.27,29223.0,77.2066,77.2811,77.1651,77.248,29223.0
2016-05-05 15:20:00,93.25,93.34,93.19,93.22,55199.0,77.2314,77.3059,77.1817,77.2066,55199.0
2016-05-05 15:30:00,93.24,93.25,93.18,93.25,39071.0,77.2231,77.2314,77.1734,77.2314,39071.0
2016-05-05 15:40:00,93.26,93.31,93.15,93.18,70961.0,77.2397,77.2811,77.1486,77.1734,70961.0
2016-05-05 15:50:00,93.15,93.2,93.04,93.15,108615.0,77.1486,77.19,77.0575,77.1486,108615.0
2016-05-06 09:30:00,92.33,92.92,91.9,92.88,47898.0,76.4694,76.9581,76.1133,76.925,47898.0
2016-05-06 09:40:00,92.99,93.21,92.64,92.84,39459.0,77.0161,77.1983,76.7262,76.8918,39459.0
2016-05-06 09:50:00,92.87,93.04,92.57,92.57,12457.0,76.9167,77.0575,76.6682,76.6682,12457.0
2016-05-06 10:00:00,92.62,93.09,92.62,93.0,33771.0,76.7096,77.0989,76.7096,77.0243,33771.0
2016-05-06 10:10:00,93.05,93.07,92.72,92.84,38482.0,77.0658,77.0823,76.7924,76.8918,38482.0
2016-05-06 10:20:00,92.83,92.83,92.28,92.72,22477.0,76.8835,76.8835,76.428,76.7924,22477.0
2016-05-06 10:30:00,92.64,92.76,92.17,92.18,32374.0,76.7262,76.8256,76.3369,76.3452,32374.0
2016-05-06 10:40:00,92.19,92.49,92.17,92.21,17019.0,76.3535,76.602,76.3369,76.3701,17019.0
2016-05-06 10:50:00,92.21,92.21,91.97,92.07,51008.0,76.3701,76.3701,76.1713,76.2541,51008.0
2016-05-06 11:00:00,92.11,92.34,92.07,92.22,19274.0,76.2872,76.4777,76.2541,76.3783,19274.0
2016-05-06 11:10:00,92.26,92.52,92.22,92.47,49006.0,76.4115,76.6268,76.3783,76.5854,49006.0
2016-05-06 11:20:00,92.56,92.81,92.48,92.8,17633.0,76.6599,76.867,76.5937,76.8587,17633.0
2016-05-06 11:30:00,92.77,92.81,92.58,92.72,14490.0,76.8339,76.867,76.6765,76.7924,14490.0
2016-05-06 11:40:00,92.72,92.72,92.45,92.48,7932.0,76.7924,76.7924,76.5688,76.5937,7932.0
2016-05-06 11:50:00,92.47,92.59,92.42,92.52,11773.0,76.5854,76.6848,76.544,76.6268,11773.0
2016-05-06 12:00:00,92.55,92.88,92.55,92.82,11017.0,76.6516,76.925,76.6516,76.8753,11017.0
2016-05-06 12:10:00,92.82,92.82,92.63,92.7,14303.0,76.8753,76.8753,76.7179,76.7759,14303.0
2016-05-06 12:20:00,92.65,92.74,92.53,92.65,11835.0,76.7345,76.809,76.6351,76.7345,11835.0
2016-05-06 12:30:00,92.67,92.76,92.55,92.73,10095.0,76.751,76.8256,76.6516,76.8007,10095.0
2016-05-06 12:40:00,92.71,92.85,92.7,92.75,11657.0,76.7842,76.9001,76.7759,76.8173,11657.0
2016-05-06 12:50:00,92.74,92.79,92.68,92.69,11449.0,76.809,76.8504,76.7593,76.7676,11449.0
2016-05-06 13:00:00,92.74,92.82,92.7,92.79,19795.0,76.809,76.8753,76.7759,76.8504,19795.0
2016-05-06 13:10:00,92.78,92.9,92.77,92.89,30409.0,76.8421,76.9415,76.8339,76.9332,30409.0
2016-05-06 13:20:00,92.85,92.95,92.75,92.79,29930.0,76.9001,76.9829,76.8173,76.8504,29930.0
2016-05-06 13:30:00,92.79,93.03,92.75,92.86,18808.0,76.8504,77.0492,76.8173,76.9084,18808.0
2016-05-06 13:40:00,92.9,92.9,92.67,92.78,22234.0,76.9415,76.9415,76.751,76.8421,22234.0
2016-05-06 13:50:00,92.77,92.92,92.77,92.91,25429.0,76.8339,76.9581,76.8339,76.9498,25429.0
2016-05-06 14:00:00,92.93,93.05,92.89,93.04,74222.0,76.9664,77.0658,76.9332,77.0575,74222.0
2016-05-06 14:10:00,93.05,93.05,92.86,92.95,73694.0,77.0658,77.0658,76.9084,76.9829,73694.0
2016-05-06 14:20:00,92.95,93.17,92.94,93.09,39670.0,76.9829,77.1651,76.9747,77.0989,39670.0
2016-05-06 14:30:00,93.1,93.27,93.03,93.27,17755.0,77.1072,77.248,77.0492,77.248,17755.0
2016-05-06 14:40:00,93.27,93.38,93.21,93.27,36042.0,77.248,77.3391,77.1983,77.248,36042.0
2016-05-06 14:50:00,93.29,93.32,93.19,93.19,34132.0,77.2645,77.2894,77.1817,77.1817,34132.0
2016-05-06 15:00:00,93.2,93.33,93.1,93.18,36069.0,77.19,77.2977,77.1072,77.1734,36069.0
2016-05-06 15:10:00,93.19,93.25,93.11,93.17,33207.0,77.1817,77.2314,77.1154,77.1651,33207.0
2016-05-06 15:20:00,93.19,93.2,93.12,93.13,70964.0,77.1817,77.19,77.1237,77.132,70964.0
2016-05-06 15:30:00,93.12,93.17,92.98,93.16,74209.0,77.1237,77.1651,77.0078,77.1569,74209.0
2016-05-06 15:40:00,93.15,93.21,92.99,93.01,76055.0,77.1486,77.1983,77.0161,77.0326,76055.0
2016-05-06 15:50:00,93.01,93.25,93.01,93.24,131967.0,77.0326,77.2314,77.0326,77.2231,131967.0
2016-05-09 09:30:00,93.04,93.3,92.6,93.25,40869.0,77.0575,77.2728,76.6931,77.2314,40869.0
2016-05-09 09:40:00,93.25,93.4,92.72,92.79,41449.0,77.2314,77.3556,76.7924,76.8504,41449.0
2016-05-09 09:50:00,92.77,93.05,92.61,93.05,23585.0,76.8339,77.0658,76.7013,77.0658,23585.0
2016-05-09 10:00:00,93.1,93.17,92.97,93.09,44794.0,77.1072,77.1651,76.9995,77.0989,44794.0
2016-05-09 10:10:00,93.06,93.26,93.04,93.18,20172.0,77.074,77.2397,77.0575,77.1734,20172.0
2016-05-09 10:20:00,93.26,93.33,92.83,93.02,12116.0,77.2397,77.2977,76.8835,77.0409,12116.0
2016-05-09 10:30:00,93.05,93.07,92.78,92.93,20422.0,77.0658,77.0823,76.8421,76.9664,20422.0
2016-05-09 10:40:00,92.96,93.03,92.86,93.0,22605.0,76.9912,77.0492,76.9084,77.0243,22605.0
2016-05-09 10:50:00,93.02,93.04,92.85,92.86,17822.0,77.0409,77.0575,76.9001,76.9084,17822.0
2016-05-09 11:00:00,92.91,93.02,92.89,92.94,27873.0,76.9498,77.0409,76.9332,76.9747,27873.0
2016-05-09 11:10:00,92.91,92.92,92.55,92.59,8957.0,76.9498,76.9581,76.6516,76.6848,8957.0
2016-05-09 11:20:00,92.63,93.02,92.63,92.99,19701.0,76.7179,77.0409,76.7179,77.0161,19701.0
2016-05-09 11:30:00,92.95,93.06,92.83,93.05,12686.0,76.9829,77.074,76.8835,77.0658,12686.0
2016-05-09 11:40:00,93.05,93.07,92.84,92.92,23308.0,77.0658,77.0823,76.8918,76.9581,23308.0
2016-05-09 11:50:00,92.97,93.03,92.93,92.97,11901.0,76.9995,77.0492,76.9664,76.9995,11901.0
2016-05-09 12:00:00,92.97,93.05,92.87,92.88,15084.0,76.9995,77.0658,76.9167,76.925,15084.0
2016-05-09 12:10:00,92.84,93.05,92.82,93.05,10329.0,76.8918,77.0658,76.8753,77.0658,10329.0
2016-05-09 12:20:00,93.04,93.07,92.93,93.05,23162.0,77.0575,77.0823,76.9664,77.0658,23162.0
2016-05-09 12:30:00,93.05,93.05,92.94,92.94,13889.0,77.0658,77.0658,76.9747,76.9747,13889.0
2016-05-09 12:40:00,92.97,93.17,92.97,93.06,11924.0,76.9995,77.1651,76.9995,77.074,11924.0
2016-05-09 12:50:00,93.0,93.19,92.96,93.16,13391.0,77.0243,77.1817,76.9912,77.1569,13391.0
2016-05-09 13:00:00,93.15,93.32,93.14,93.32,9896.0,77.1486,77.2894,77.1403,77.2894,9896.0
2016-05-09 13:10:00,93.32,93.39,93.08,93.08,13778.0,77.2894,77.3474,77.0906,77.0906,13778.0
2016-05-09 13:20:00,93.12,93.28,93.1,93.2,14719.0,77.1237,77.2562,77.1072,77.19,14719.0
2016-05-09 13:30:00,93.2,93.36,93.17,93.17,15772.0,77.19,77.3225,77.1651,77.1651,15772.0
2016-05-09 13:40:00,93.17,93.37,93.16,93.25,11239.0,77.1651,77.3308,77.1569,77.2314,11239.0
2016-05-09 13:50:00,93.27,93.27,93.15,93.23,9566.0,77.248,77.248,77.1486,77.2148,9566.0
2016-05-09 14:00:00,93.24,93.31,93.06,93.1,12052.0,77.2231,77.2811,77.074,77.1072,12052.0
2016-05-09 14:10:00,93.1,93.26,93.06,93.14,13606.0,77.1072,77.2397,77.074,77.1403,13606.0
2016-05-09 14:20:00,93.16,93.27,93.15,93.24,12540.0,77.1569,77.248,77.1486,77.2231,12540.0
2016-05-09 14:30:00,93.24,93.25,93.08,93.13,38619.0,77.2231,77.2314,77.0906,77.132,38619.0
2016-05-09 14:40:00,93.14,93.19,93.04,93.08,39548.0,77.1403,77.1817,77.0575,77.0906,39548.0
2016-05-09 14:50:00,93.1,93.25,93.03,93.15,50351.0,77.1072,77.2314,77.0492,77.1486,50351.0
2016-05-09 15:00:00,93.16,93.18,93.1,93.12,26991.0,77.1569,77.1734,77.1072,77.1237,26991.0
2016-05-09 15:10:00,93.14,93.21,93.13,93.17,16401.0,77.1403,77.1983,77.132,77.1651,16401.0
2016-05-09 15:20:00,93.18,93.2,93.11,93.11,22897.0,77.1734,77.19,77.1154,77.1154,22897.0
2016-05-09 15:30:00,93.09,93.18,92.99,93.14,24512.0,77.0989,77.1734,77.0161,77.1403,24512.0
2016-05-09 15:40:00,93.15,93.19,93.03,93.03,29126.0,77.1486,77.1817,77.0492,77.0492,29126.0
2016-05-09 15:50:00,93.03,93.05,92.9,92.94,57282.0,77.0492,77.0658,76.9415,76.9747,57282.0
2016-05-10 09:30:00,93.68,94.0,93.55,93.99,55373.0,77.5875,77.8526,77.4799,77.8443,55373.0
2016-05-10 09:40:00,94.01,94.46,93.87,94.38,52278.0,77.8608,78.2335,77.7449,78.1673,52278.0
2016-05-10 09:50:00,94.42,94.6,94.18,94.59,20978.0,78.2004,78.3495,78.0016,78.3412,20978.0
2016-05-10 10:00:00,94.56,94.56,94.03,94.04,30126.0,78.3164,78.3164,77.8774,77.8857,30126.0
2016-05-10 10:10:00,94.08,94.52,94.08,94.41,19330.0,77.9188,78.2832,77.9188,78.1921,19330.0
2016-05-10 10:20:00,94.34,94.54,94.12,94.22,53028.0,78.1342,78.2998,77.952,78.0348,53028.0
2016-05-10 10:30:00,94.29,94.63,94.23,94.57,27972.0,78.0927,78.3743,78.0431,78.3246,27972.0
2016-05-10 10:40:00,94.58,94.85,94.58,94.78,17968.0,78.3329,78.5565,78.3329,78.4986,17968.0
2016-05-10 10:50:00,94.77,94.87,94.6,94.65,14698.0,78.4903,78.5731,78.3495,78.3909,14698.0
2016-05-10 11:00:00,94.6,94.75,94.53,94.75,10283.0,78.3495,78.4737,78.2915,78.4737,10283.0
2016-05-10 11:10:00,94.75,94.79,94.6,94.72,26607.0,78.4737,78.5069,78.3495,78.4489,26607.0
2016-05-10 11:20:00,94.8,94.94,94.7,94.94,14874.0,78.5151,78.6311,78.4323,78.6311,14874.0
2016-05-10 11:30:00,94.95,95.02,94.87,95.0,18631.0,78.6394,78.6973,78.5731,78.6808,18631.0
2016-05-10 11:40:00,95.02,95.08,94.86,94.97,12168.0,78.6973,78.747,78.5648,78.6559,12168.0
2016-05-10 11:50:00,94.97,95.15,94.97,95.09,14710.0,78.6559,78.805,78.6559,78.7553,14710.0
2016-05-10 12:00:00,95.06,95.13,95.03,95.13,11740.0,78.7305,78.7885,78.7056,78.7885,11740.0
2016-05-10 12:10:00,95.11,95.17,95.07,95.12,12066.0,78.7719,78.8216,78.7388,78.7802,12066.0
2016-05-10 12:20:00,95.12,95.12,95.04,95.1,5410.0,78.7802,78.7802,78.7139,78.7636,5410.0
2016-05-10 12:30:00,95.11,95.13,95.0,95.1,29972.0,78.7719,78.7885,78.6808,78.7636,29972.0
2016-05-10 12:40:00,95.06,95.18,94.99,95.03,20606.0,78.7305,78.8299,78.6725,78.7056,20606.0
2016-05-10 12:50:00,95.07,95.14,95.01,95.07,10205.0,78.7388,78.7967,78.6891,78.7388,10205.0
2016-05-10 13:00:00,95.1,95.17,95.0,95.17,11386.0,78.7636,78.8216,78.6808,78.8216,11386.0
2016-05-10 13:10:00,95.15,95.21,94.95,94.95,9359.0,78.805,78.8547,78.6394,78.6394,9359.0
2016-05-10 13:20:00,94.98,95.1,94.98,95.1,9134.0,78.6642,78.7636,78.6642,78.7636,9134.0
2016-05-10 13:30:00,95.11,95.12,95.03,95.1,6650.0,78.7719,78.7802,78.7056,78.7636,6650.0
2016-05-10 13:40:00,95.1,95.25,95.07,95.25,8633.0,78.7636,78.8878,78.7388,78.8878,8633.0
2016-05-10 13:50:00,95.23,95.25,95.18,95.23,8250.0,78.8713,78.8878,78.8299,78.8713,8250.0
2016-05-10 14:00:00,95.24,95.39,95.21,95.37,13719.0,78.8796,79.0038,78.8547,78.9872,13719.0
2016-05-10 14:10:00,95.38,95.38,95.31,95.35,16056.0,78.9955,78.9955,78.9375,78.9707,16056.0
2016-05-10 14:20:00,95.36,95.43,95.29,95.4,15554.0,78.9789,79.0369,78.921,79.0121,15554.0
2016-05-10 14:30:00,95.39,95.47,95.35,95.4,27329.0,79.0038,79.07,78.9707,79.0121,27329.0
2016-05-10 14:40:00,95.4,95.49,95.4,95.44,22321.0,79.0121,79.0866,79.0121,79.0452,22321.0
2016-05-10 14:50:00,95.43,95.43,95.31,95.34,21974.0,79.0369,79.0369,78.9375,78.9624,21974.0
2016-05-10 15:00:00,95.34,95.38,95.25,95.31,35577.0,78.9624,78.9955,78.8878,78.9375,35577.0
2016-05-10 15:10:00,95.31,95.39,95.25,95.26,26318.0,78.9375,79.0038,78.8878,78.8961,26318.0
2016-05-10 15:20:00,95.27,95.37,95.23,95.33,42793.0,78.9044,78.9872,78.8713,78.9541,42793.0
2016-05-10 15:30:00,95.34,95.38,95.31,95.37,20259.0,78.9624,78.9955,78.9375,78.9872,20259.0
2016-05-10 15:40:00,95.36,95.43,95.33,95.37,58395.0,78.9789,79.0369,78.9541,78.9872,58395.0
2016-05-10 15:50:00,95.38,95.41,95.14,95.24,227815.0,78.9955,79.0204,78.7967,78.8796,227815.0
2016-05-11 09:30:00,94.87,95.34,94.77,95.28,12427.0,78.5731,78.9624,78.4903,78.9127,12427.0
2016-05-11 09:40:00,95.38,95.74,95.23,95.62,30590.0,78.9955,79.2937,78.8713,79.1943,30590.0
2016-05-11 09:50:00,95.54,95.54,95.22,95.53,27783.0,79.128,79.128,78.863,79.1197,27783.0
2016-05-11 10:00:00,95.49,95.65,95.07,95.23,33164.0,79.0866,79.2191,78.7388,78.8713,33164.0
2016-05-11 10:10:00,95.21,95.55,95.06,95.46,13376.0,78.8547,79.1363,78.7305,79.0618,13376.0
2016-05-11 10:20:00,95.42,95.66,95.42,95.59,15514.0,79.0286,79.2274,79.0286,79.1694,15514.0
2016-05-11 10:30:00,95.62,96.0,95.61,95.71,20358.0,79.1943,79.509,79.186,79.2688,20358.0
2016-05-11 10:40:00,95.71,95.8,95.58,95.74,17542.0,79.2688,79.3434,79.1611,79.2937,17542.0
2016-05-11 10:50:00,95.77,95.87,95.7,95.7,14908.0,79.3185,79.4013,79.2605,79.2605,14908.0
2016-05-11 11:00:00,95.72,95.78,95.22,95.39,41954.0,79.2771,79.3268,78.863,79.0038,41954.0
2016-05-11 11:10:00,95.38,95.83,95.34,95.81,17121.0,78.9955,79.3682,78.9624,79.3516,17121.0
2016-05-11 11:20:00,95.83,95.93,95.72,95.74,21851.0,79.3682,79.451,79.2771,79.2937,21851.0
2016-05-11 11:30:00,95.73,95.96,95.62,95.95,16062.0,79.2854,79.4759,79.1943,79.4676,16062.0
2016-05-11 11:40:00,96.02,96.08,95.84,95.84,13629.0,79.5256,79.5753,79.3765,79.3765,13629.0
2016-05-11 11:50:00,95.81,95.97,95.71,95.93,12403.0,79.3516,79.4842,79.2688,79.451,12403.0
2016-05-11 12:00:00,95.98,96.04,95.85,95.93,9121.0,79.4924,79.5421,79.3848,79.451,9121.0
2016-05-11 12:10:00,95.97,96.05,95.93,95.96,9023.0,79.4842,79.5504,79.451,79.4759,9023.0
2016-05-11 12:20:00,95.94,96.05,95.94,95.96,6614.0,79.4593,79.5504,79.4593,79.4759,6614.0
2016-05-11 12:30:00,95.91,95.99,95.79,95.99,8859.0,79.4345,79.5007,79.3351,79.5007,8859.0
2016-05-11 12:40:00,95.99,95.99,95.78,95.8,8190.0,79.5007,79.5007,79.3268,79.3434,8190.0
2016-05-11 12:50:00,95.8,95.84,95.66,95.84,7332.0,79.3434,79.3765,79.2274,79.3765,7332.0
2016-05-11 13:00:00,95.82,95.82,95.61,95.72,9441.0,79.3599,79.3599,79.186,79.2771,9441.0
2016-05-11 13:10:00,95.72,95.77,95.53,95.56,12508.0,79.2771,79.3185,79.1197,79.1446,12508.0
2016-05-11 13:20:00,95.56,95.64,95.45,95.51,10697.0,79.1446,79.2108,79.0535,79.1032,10697.0
2016-05-11 13:30:00,95.52,95.62,95.52,95.58,11201.0,79.1115,79.1943,79.1115,79.1611,11201.0
2016-05-11 13:40:00,95.55,95.62,95.49,95.59,12313.0,79.1363,79.1943,79.0866,79.1694,12313.0
2016-05-11 13:50:00,95.57,95.6,95.41,95.41,11593.0,79.1529,79.1777,79.0204,79.0204,11593.0
2016-05-11 14:00:00,95.45,95.48,95.1,95.1,61667.0,79.0535,79.0783,78.7636,78.7636,61667.0
2016-05-11 14:10:00,95.08,95.41,95.08,95.25,12308.0,78.747,79.0204,78.747,78.8878,12308.0
2016-05-11 14:20:00,95.23,95.27,95.12,95.24,15657.0,78.8713,78.9044,78.7802,78.8796,15657.0
2016-05-11 14:30:00,95.27,95.27,95.13,95.19,15906.0,78.9044,78.9044,78.7885,78.8381,15906.0
2016-05-11 14:40:00,95.18,95.21,95.1,95.12,47666.0,78.8299,78.8547,78.7636,78.7802,47666.0
2016-05-11 14:50:00,95.13,95.17,95.0,95.11,37211.0,78.7885,78.8216,78.6808,78.7719,37211.0
2016-05-11 15:00:00,95.09,95.31,95.07,95.31,17381.0,78.7553,78.9375,78.7388,78.9375,17381.0
2016-05-11 15:10:00,95.28,95.31,95.11,95.11,21249.0,78.9127,78.9375,78.7719,78.7719,21249.0
2016-05-11 15:20:00,95.1,95.3,95.06,95.22,25701.0,78.7636,78.9292,78.7305,78.863,25701.0
2016-05-11 15:30:00,95.23,95.32,95.17,95.3,51012.0,78.8713,78.9458,78.8216,78.9292,51012.0
2016-05-11 15:40:00,95.29,95.36,95.21,95.34,88386.0,78.921,78.9789,78.8547,78.9624,88386.0
2016-05-11 15:50:00,95.28,95.28,95.15,95.17,128854.0,78.9127,78.9127,78.805,78.8216,128854.0
2016-05-12 09:30:00,95.87,96.71,95.54,96.4,17953.0,79.4013,80.097,79.128,79.8403,17953.0
2016-05-12 09:40:00,96.45,96.66,95.87,96.1,25221.0,79.8817,80.0556,79.4013,79.5918,25221.0
2016-05-12 09:50:00,96.09,96.21,95.33,95.33,27155.0,79.5835,79.6829,78.9541,78.9541,27155.0
2016-05-12 10:00:00,95.37,95.61,95.25,95.29,20404.0,78.9872,79.186,78.8878,78.921,20404.0
2016-05-12 10:10:00,95.28,95.52,95.07,95.11,8286.0,78.9127,79.1115,78.7388,78.7719,8286.0
2016-05-12 10:20:00,95.1,95.28,95.05,95.2,14114.0,78.7636,78.9127,78.7222,78.8464,14114.0
2016-05-12 10:30:00,95.19,95.2,94.86,95.11,26313.0,78.8381,78.8464,78.5648,78.7719,26313.0
2016-05-12 10:40:00,95.1,95.1,94.64,94.73,15719.0,78.7636,78.7636,78.3826,78.4572,15719.0
2016-05-12 10:50:00,94.73,95.03,94.7,95.03,38133.0,78.4572,78.7056,78.4323,78.7056,38133.0
2016-05-12 11:00:00,94.95,94.99,94.59,94.59,18086.0,78.6394,78.6725,78.3412,78.3412,18086.0
2016-05-12 11:10:00,94.56,94.68,94.45,94.57,13772.0,78.3164,78.4158,78.2253,78.3246,13772.0
2016-05-12 11:20:00,94.67,94.7,94.57,94.65,11896.0,78.4075,78.4323,78.3246,78.3909,11896.0
2016-05-12 11:30:00,94.68,94.87,94.64,94.87,19096.0,78.4158,78.5731,78.3826,78.5731,19096.0
2016-05-12 11:40:00,94.87,94.91,94.64,94.71,15799.0,78.5731,78.6062,78.3826,78.4406,15799.0
2016-05-12 11:50:00,94.74,94.77,94.45,94.47,8761.0,78.4654,78.4903,78.2253,78.2418,8761.0
2016-05-12 12:00:00,94.4,94.6,94.31,94.6,10057.0,78.1839,78.3495,78.1093,78.3495,10057.0
2016-05-12 12:10:00,94.59,94.68,94.56,94.68,11030.0,78.3412,78.4158,78.3164,78.4158,11030.0
2016-05-12 12:20:00,94.71,94.75,94.67,94.71,7332.0,78.4406,78.4737,78.4075,78.4406,7332.0
2016-05-12 12:30:00,94.69,94.74,94.51,94.55,18584.0,78.424,78.4654,78.275,78.3081,18584.0
2016-05-12 12:40:00,94.5,94.74,94.5,94.7,15745.0,78.2667,78.4654,78.2667,78.4323,15745.0
2016-05-12 12:50:00,94.69,94.77,94.62,94.77,7048.0,78.424,78.4903,78.3661,78.4903,7048.0
2016-05-12 13:00:00,94.78,94.8,94.59,94.65,29379.0,78.4986,78.5151,78.3412,78.3909,29379.0
2016-05-12 13:10:00,94.62,94.62,94.48,94.49,7395.0,78.3661,78.3661,78.2501,78.2584,7395.0
2016-05-12 13:20:00,94.54,94.62,94.49,94.57,12570.0,78.2998,78.3661,78.2584,78.3246,12570.0
2016-05-12 13:30:00,94.56,94.63,94.41,94.55,42629.0,78.3164,78.3743,78.1921,78.3081,42629.0
2016-05-12 13:40:00,94.54,94.83,94.5,94.74,38326.0,78.2998,78.54,78.2667,78.4654,38326.0
2016-05-12 13:50:00,94.78,94.89,94.74,94.89,12289.0,78.4986,78.5897,78.4654,78.5897,12289.0
2016-05-12 14:00:00,94.86,94.95,94.83,94.88,23586.0,78.5648,78.6394,78.54,78.5814,23586.0
2016-05-12 14:10:00,94.92,95.18,94.88,95.13,34841.0,78.6145,78.8299,78.5814,78.7885,34841.0
2016-05-12 14:20:00,95.14,95.3,95.06,95.3,12546.0,78.7967,78.9292,78.7305,78.9292,12546.0
2016-05-12 14:30:00,95.24,95.27,95.14,95.18,12610.0,78.8796,78.9044,78.7967,78.8299,12610.0
2016-05-12 14:40:00,95.18,95.57,95.16,95.55,9178.0,78.8299,79.1529,78.8133,79.1363,9178.0
2016-05-12 14:50:00,95.55,95.65,95.49,95.51,13815.0,79.1363,79.2191,79.0866,79.1032,13815.0
2016-05-12 15:00:00,95.57,95.57,95.37,95.46,19056.0,79.1529,79.1529,78.9872,79.0618,19056.0
2016-05-12 15:10:00,95.47,95.51,95.3,95.35,13449.0,79.07,79.1032,78.9292,78.9707,13449.0
2016-05-12 15:20:00,95.35,95.54,95.35,95.54,11064.0,78.9707,79.128,78.9707,79.128,11064.0
2016-05-12 15:30:00,95.5,95.52,95.38,95.46,24390.0,79.0949,79.1115,78.9955,79.0618,24390.0
2016-05-12 15:40:00,95.47,95.51,95.27,95.51,39855.0,79.07,79.1032,78.9044,79.1032,39855.0
2016-05-12 15:50:00,95.51,95.52,95.23,95.36,105876.0,79.1032,79.1115,78.8713,78.9789,105876.0
2016-05-13 09:30:00,95.23,96.35,94.71,96.25,19794.0,78.8713,79.7989,78.4406,79.7161,19794.0
2016-05-13 09:40:00,96.22,96.45,95.62,95.96,23644.0,79.6912,79.8817,79.1943,79.4759,23644.0
2016-05-13 09:50:00,96.04,96.07,95.31,95.42,12279.0,79.5421,79.567,78.9375,79.0286,12279.0
2016-05-13 10:00:00,95.44,95.64,95.22,95.29,49797.0,79.0452,79.2108,78.863,78.921,49797.0
2016-05-13 10:10:00,95.28,95.68,95.0,95.58,31289.0,78.9127,79.244,78.6808,79.1611,31289.0
2016-05-13 10:20:00,95.58,95.61,95.1,95.1,41126.0,79.1611,79.186,78.7636,78.7636,41126.0
2016-05-13 10:30:00,95.05,95.11,94.76,94.76,30583.0,78.7222,78.7719,78.482,78.482,30583.0
2016-05-13 10:40:00,94.84,94.96,94.5,94.53,17820.0,78.5483,78.6477,78.2667,78.2915,17820.0
2016-05-13 10:50:00,94.56,94.84,94.53,94.8,32245.0,78.3164,78.5483,78.2915,78.5151,32245.0
2016-05-13 11:00:00,94.78,95.11,94.76,95.04,23255.0,78.4986,78.7719,78.482,78.7139,23255.0
2016-05-13 11:10:00,95.06,95.14,94.83,95.14,17457.0,78.7305,78.7967,78.54,78.7967,17457.0
2016-05-13 11:20:00,95.12,95.34,95.01,95.22,22442.0,78.7802,78.9624,78.6891,78.863,22442.0
2016-05-13 11:30:00,95.28,95.38,94.95,94.97,17522.0,78.9127,78.9955,78.6394,78.6559,17522.0
2016-05-13 11:40:00,94.97,95.02,94.87,94.92,15864.0,78.6559,78.6973,78.5731,78.6145,15864.0
2016-05-13 11:50:00,94.91,95.19,94.89,95.14,14707.0,78.6062,78.8381,78.5897,78.7967,14707.0
2016-05-13 12:00:00,95.06,95.14,94.94,94.94,12898.0,78.7305,78.7967,78.6311,78.6311,12898.0
2016-05-13 12:10:00,94.9,95.0,94.89,94.96,11234.0,78.598,78.6808,78.5897,78.6477,11234.0
2016-05-13 12:20:00,94.95,95.02,94.84,94.84,19429.0,78.6394,78.6973,78.5483,78.5483,19429.0
2016-05-13 12:30:00,94.84,94.92,94.75,94.87,24917.0,78.5483,78.6145,78.4737,78.5731,24917.0
2016-05-13 12:40:00,94.83,94.86,94.63,94.7,14025.0,78.54,78.5648,78.3743,78.4323,14025.0
2016-05-13 12:50:00,94.71,94.76,94.54,94.54,17790.0,78.4406,78.482,78.2998,78.2998,17790.0
2016-05-13 13:00:00,94.47,94.63,94.43,94.59,28679.0,78.2418,78.3743,78.2087,78.3412,28679.0
2016-05-13 13:10:00,94.58,94.68,94.49,94.49,10640.0,78.3329,78.4158,78.2584,78.2584,10640.0
2016-05-13 13:20:00,94.47,94.53,94.36,94.37,32800.0,78.2418,78.2915,78.1507,78.159,32800.0
2016-05-13 13:30:00,94.33,94.36,94.22,94.23,22911.0,78.1259,78.1507,78.0348,78.0431,22911.0
2016-05-13 13:40:00,94.2,94.26,94.1,94.11,29479.0,78.0182,78.0679,77.9354,77.9437,29479.0
2016-05-13 13:50:00,94.11,94.11,93.84,93.96,25629.0,77.9437,77.9437,77.72,77.8194,25629.0
2016-05-13 14:00:00,94.01,94.07,93.91,94.05,42480.0,77.8608,77.9105,77.778,77.894,42480.0
2016-05-13 14:10:00,94.0,94.1,93.96,93.99,26036.0,77.8526,77.9354,77.8194,77.8443,26036.0
2016-05-13 14:20:00,93.98,94.0,93.7,93.75,23987.0,77.836,77.8526,77.6041,77.6455,23987.0
2016-05-13 14:30:00,93.74,93.87,93.7,93.73,38274.0,77.6372,77.7449,77.6041,77.6289,38274.0
2016-05-13 14:40:00,93.74,93.74,93.55,93.6,35088.0,77.6372,77.6372,77.4799,77.5213,35088.0
2016-05-13 14:50:00,93.63,93.75,93.48,93.67,31440.0,77.5461,77.6455,77.4219,77.5793,31440.0
2016-05-13 15:00:00,93.67,93.81,93.63,93.65,26967.0,77.5793,77.6952,77.5461,77.5627,26967.0
2016-05-13 15:10:00,93.67,93.97,93.65,93.95,24605.0,77.5793,77.8277,77.5627,77.8112,24605.0
2016-05-13 15:20:00,93.94,93.99,93.82,93.85,18148.0,77.8029,77.8443,77.7035,77.7283,18148.0
2016-05-13 15:30:00,93.85,94.02,93.81,93.96,35238.0,77.7283,77.8691,77.6952,77.8194,35238.0
2016-05-13 15:40:00,93.96,94.02,93.87,93.93,32684.0,77.8194,77.8691,77.7449,77.7946,32684.0
2016-05-13 15:50:00,93.94,93.96,93.77,93.85,90059.0,77.8029,77.8194,77.6621,77.7283,90059.0
2016-05-16 09:30:00,93.79,95.03,93.47,94.49,30032.0,77.6786,78.7056,77.4136,78.2584,30032.0
2016-05-16 09:40:00,94.51,94.79,94.37,94.45,25229.0,78.275,78.5069,78.159,78.2253,25229.0
2016-05-16 09:50:00,94.43,94.56,93.98,93.98,12657.0,78.2087,78.3164,77.836,77.836,12657.0
2016-05-16 10:00:00,93.99,94.66,93.99,94.58,20397.0,77.8443,78.3992,77.8443,78.3329,20397.0
2016-05-16 10:10:00,94.6,94.86,94.6,94.61,17984.0,78.3495,78.5648,78.3495,78.3578,17984.0
2016-05-16 10:20:00,94.64,94.86,94.55,94.86,16343.0,78.3826,78.5648,78.3081,78.5648,16343.0
2016-05-16 10:30:00,94.78,94.89,94.74,94.84,14013.0,78.4986,78.5897,78.4654,78.5483,14013.0
2016-05-16 10:40:00,94.85,94.9,94.74,94.9,18061.0,78.5565,78.598,78.4654,78.598,18061.0
2016-05-16 10:50:00,94.91,95.0,94.72,94.8,13332.0,78.6062,78.6808,78.4489,78.5151,13332.0
2016-05-16 11:00:00,94.76,94.95,94.75,94.75,9201.0,78.482,78.6394,78.4737,78.4737,9201.0
2016-05-16 11:10:00,94.71,94.92,94.71,94.72,10916.0,78.4406,78.6145,78.4406,78.4489,10916.0
2016-05-16 11:20:00,94.77,94.82,94.63,94.69,12227.0,78.4903,78.5317,78.3743,78.424,12227.0
2016-05-16 11:30:00,94.74,94.93,94.73,94.8,7908.0,78.4654,78.6228,78.4572,78.5151,7908.0
2016-05-16 11:40:00,94.81,95.04,94.8,94.93,12116.0,78.5234,78.7139,78.5151,78.6228,12116.0
2016-05-16 11:50:00,94.95,95.1,94.94,95.1,6017.0,78.6394,78.7636,78.6311,78.7636,6017.0
2016-05-16 12:00:00,95.06,95.17,94.96,95.01,7216.0,78.7305,78.8216,78.6477,78.6891,7216.0
2016-05-16 12:10:00,95.02,95.02,94.74,94.76,7607.0,78.6973,78.6973,78.4654,78.482,7607.0
2016-05-16 12:20:00,94.78,94.82,94.53,94.53,10382.0,78.4986,78.5317,78.2915,78.2915,10382.0
2016-05-16 12:30:00,94.5,94.66,94.5,94.53,12026.0,78.2667,78.3992,78.2667,78.2915,12026.0
2016-05-16 12:40:00,94.53,94.55,94.43,94.47,14042.0,78.2915,78.3081,78.2087,78.2418,14042.0
2016-05-16 12:50:00,94.46,94.62,94.46,94.58,10971.0,78.2335,78.3661,78.2335,78.3329,10971.0
2016-05-16 13:00:00,94.55,94.68,94.54,94.54,12553.0,78.3081,78.4158,78.2998,78.2998,12553.0
2016-05-16 13:10:00,94.54,94.57,94.49,94.49,11750.0,78.2998,78.3246,78.2584,78.2584,11750.0
2016-05-16 13:20:00,94.51,94.51,94.37,94.42,10248.0,78.275,78.275,78.159,78.2004,10248.0
2016-05-16 13:30:00,94.44,94.47,94.22,94.22,17368.0,78.217,78.2418,78.0348,78.0348,17368.0
2016-05-16 13:40:00,94.22,94.28,94.16,94.19,11270.0,78.0348,78.0845,77.9851,78.0099,11270.0
2016-05-16 13:50:00,94.2,94.26,94.15,94.18,16505.0,78.0182,78.0679,77.9768,78.0016,16505.0
2016-05-16 14:00:00,94.21,94.59,94.2,94.57,19188.0,78.0265,78.3412,78.0182,78.3246,19188.0
2016-05-16 14:10:00,94.58,94.75,94.57,94.66,38765.0,78.3329,78.4737,78.3246,78.3992,38765.0
2016-05-16 14:20:00,94.71,94.73,94.61,94.71,20873.0,78.4406,78.4572,78.3578,78.4406,20873.0
2016-05-16 14:30:00,94.68,94.87,94.68,94.85,16498.0,78.4158,78.5731,78.4158,78.5565,16498.0
2016-05-16 14:40:00,94.86,94.96,94.86,94.87,18440.0,78.5648,78.6477,78.5648,78.5731,18440.0
2016-05-16 14:50:00,94.86,94.92,94.79,94.91,18211.0,78.5648,78.6145,78.5069,78.6062,18211.0
2016-05-16 15:00:00,94.89,95.01,94.89,95.0,10378.0,78.5897,78.6891,78.5897,78.6808,10378.0
2016-05-16 15:10:00,95.02,95.02,94.91,94.92,12641.0,78.6973,78.6973,78.6062,78.6145,12641.0
2016-05-16 15:20:00,94.91,94.94,94.87,94.88,13988.0,78.6062,78.6311,78.5731,78.5814,13988.0
2016-05-16 15:30:00,94.88,94.89,94.68,94.77,50923.0,78.5814,78.5897,78.4158,78.4903,50923.0
2016-05-16 15:40:00,94.75,94.76,94.54,94.58,36417.0,78.4737,78.482,78.2998,78.3329,36417.0
2016-05-16 15:50:00,94.57,94.62,94.48,94.55,142265.0,78.3246,78.3661,78.2501,78.3081,142265.0
2016-05-17 09:30:00,94.21,94.85,94.02,94.77,27199.0,78.0265,78.5565,77.8691,78.4903,27199.0
2016-05-17 09:40:00,94.77,95.22,94.38,95.13,19533.0,78.4903,78.863,78.1673,78.7885,19533.0
2016-05-17 09:50:00,95.14,95.71,95.0,95.61,20982.0,78.7967,79.2688,78.6808,79.186,20982.0
2016-05-17 10:00:00,95.54,95.59,95.04,95.06,17489.0,79.128,79.1694,78.7139,78.7305,17489.0
2016-05-17 10:10:00,95.17,95.26,94.86,95.17,44224.0,78.8216,78.8961,78.5648,78.8216,44224.0
2016-05-17 10:20:00,95.17,95.66,95.17,95.56,23539.0,78.8216,79.2274,78.8216,79.1446,23539.0
2016-05-17 10:30:00,95.54,95.75,95.42,95.75,25657.0,79.128,79.3019,79.0286,79.3019,25657.0
2016-05-17 10:40:00,95.75,95.98,95.66,95.92,24264.0,79.3019,79.4924,79.2274,79.4427,24264.0
2016-05-17 10:50:00,95.88,96.16,95.86,95.92,24217.0,79.4096,79.6415,79.3931,79.4427,24217.0
2016-05-17 11:00:00,95.93,96.08,95.76,95.81,8029.0,79.451,79.5753,79.3102,79.3516,8029.0
2016-05-17 11:10:00,95.84,96.12,95.79,95.94,11209.0,79.3765,79.6084,79.3351,79.4593,11209.0
2016-05-17 11:20:00,96.0,96.0,95.63,95.63,9679.0,79.509,79.509,79.2026,79.2026,9679.0
2016-05-17 11:30:00,95.63,95.95,95.63,95.93,13162.0,79.2026,79.4676,79.2026,79.451,13162.0
2016-05-17 11:40:00,95.94,96.16,95.89,96.1,44199.0,79.4593,79.6415,79.4179,79.5918,44199.0
2016-05-17 11:50:00,96.11,96.23,95.94,95.96,25320.0,79.6001,79.6995,79.4593,79.4759,25320.0
2016-05-17 12:00:00,95.93,96.01,95.88,95.95,19724.0,79.451,79.5173,79.4096,79.4676,19724.0
2016-05-17 12:10:00,95.95,95.95,95.48,95.48,16304.0,79.4676,79.4676,79.0783,79.0783,16304.0
2016-05-17 12:20:00,95.48,95.64,95.48,95.58,21340.0,79.0783,79.2108,79.0783,79.1611,21340.0
2016-05-17 12:30:00,95.57,95.7,95.46,95.7,11200.0,79.1529,79.2605,79.0618,79.2605,11200.0
2016-05-17 12:40:00,95.68,95.75,95.63,95.7,7097.0,79.244,79.3019,79.2026,79.2605,7097.0
2016-05-17 12:50:00,95.68,95.71,95.55,95.64,7601.0,79.244,79.2688,79.1363,79.2108,7601.0
2016-05-17 13:00:00,95.65,95.65,95.47,95.53,10088.0,79.2191,79.2191,79.07,79.1197,10088.0
2016-05-17 13:10:00,95.53,95.74,95.5,95.72,30184.0,79.1197,79.2937,79.0949,79.2771,30184.0
2016-05-17 13:20:00,95.77,95.9,95.77,95.84,13922.0,79.3185,79.4262,79.3185,79.3765,13922.0
2016-05-17 13:30:00,95.83,95.94,95.82,95.91,6437.0,79.3682,79.4593,79.3599,79.4345,6437.0
2016-05-17 13:40:00,95.87,95.95,95.81,95.81,10176.0,79.4013,79.4676,79.3516,79.3516,10176.0
2016-05-17 13:50:00,95.81,95.86,95.47,95.47,14727.0,79.3516,79.3931,79.07,79.07,14727.0
2016-05-17 14:00:00,95.47,95.5,95.33,95.33,9971.0,79.07,79.0949,78.9541,78.9541,9971.0
2016-05-17 14:10:00,95.3,95.32,94.98,94.98,14612.0,78.9292,78.9458,78.6642,78.6642,14612.0
2016-05-17 14:20:00,95.02,95.05,94.73,94.93,18982.0,78.6973,78.7222,78.4572,78.6228,18982.0
2016-05-17 14:30:00,94.91,94.95,94.82,94.88,12180.0,78.6062,78.6394,78.5317,78.5814,12180.0
2016-05-17 14:40:00,94.88,94.97,94.82,94.91,12156.0,78.5814,78.6559,78.5317,78.6062,12156.0
2016-05-17 14:50:00,94.87,94.98,94.73,94.98,9640.0,78.5731,78.6642,78.4572,78.6642,9640.0
2016-05-17 15:00:00,94.93,95.25,94.86,95.19,9350.0,78.6228,78.8878,78.5648,78.8381,9350.0
2016-05-17 15:10:00,95.17,95.2,94.91,94.91,12826.0,78.8216,78.8464,78.6062,78.6062,12826.0
2016-05-17 15:20:00,94.9,94.97,94.73,94.92,17369.0,78.598,78.6559,78.4572,78.6145,17369.0
2016-05-17 15:30:00,94.92,95.15,94.85,95.15,21536.0,78.6145,78.805,78.5565,78.805,21536.0
2016-05-17 15:40:00,95.18,95.2,95.03,95.05,42643.0,78.8299,78.8464,78.7056,78.7222,42643.0
2016-05-17 15:50:00,95.05,95.14,95.03,95.11,64047.0,78.7222,78.7967,78.7056,78.7719,64047.0
2016-05-18 09:30:00,94.66,95.75,94.25,95.75,9385.0,78.3992,79.3019,78.0596,79.3019,9385.0
2016-05-18 09:40:00,95.77,96.13,95.7,96.09,29250.0,79.3185,79.6167,79.2605,79.5835,29250.0
2016-05-18 09:50:00,96.08,96.86,95.94,96.53,36110.0,79.5753,80.2213,79.4593,79.948,36110.0
2016-05-18 10:00:00,96.54,96.73,96.43,96.55,47883.0,79.9562,80.1136,79.8651,79.9645,47883.0
2016-05-18 10:10:00,96.55,96.58,96.38,96.55,84483.0,79.9645,79.9894,79.8237,79.9645,84483.0
2016-05-18 10:20:00,96.56,97.15,96.56,96.75,36420.0,79.9728,80.4615,79.9728,80.1302,36420.0
2016-05-18 10:30:00,96.71,96.74,96.35,96.36,47824.0,80.097,80.1219,79.7989,79.8072,47824.0
2016-05-18 10:40:00,96.38,96.53,96.29,96.53,11729.0,79.8237,79.948,79.7492,79.948,11729.0
2016-05-18 10:50:00,96.52,96.55,96.0,96.03,21356.0,79.9397,79.9645,79.509,79.5338,21356.0
2016-05-18 11:00:00,96.06,96.5,96.06,96.47,32289.0,79.5587,79.9231,79.5587,79.8983,32289.0
2016-05-18 11:10:00,96.49,96.52,96.3,96.47,21411.0,79.9148,79.9397,79.7575,79.8983,21411.0
2016-05-18 11:20:00,96.53,96.87,96.5,96.8,9003.0,79.948,80.2296,79.9231,80.1716,9003.0
2016-05-18 11:30:00,96.75,97.04,96.71,96.93,9144.0,80.1302,80.3703,80.097,80.2792,9144.0
2016-05-18 11:40:00,96.96,97.02,96.87,96.9,11900.0,80.3041,80.3538,80.2296,80.2544,11900.0
2016-05-18 11:50:00,96.91,96.97,96.54,96.59,8554.0,80.2627,80.3124,79.9562,79.9977,8554.0
2016-05-18 12:00:00,96.64,96.64,96.5,96.58,4984.0,80.0391,80.0391,79.9231,79.9894,4984.0
2016-05-18 12:10:00,96.54,96.59,96.46,96.59,9100.0,79.9562,79.9977,79.89,79.9977,9100.0
2016-05-18 12:20:00,96.59,96.71,96.46,96.54,6400.0,79.9977,80.097,79.89,79.9562,6400.0
2016-05-18 12:30:00,96.51,96.87,96.51,96.85,10497.0,79.9314,80.2296,79.9314,80.213,10497.0
2016-05-18 12:40:00,96.85,96.91,96.77,96.84,8839.0,80.213,80.2627,80.1467,80.2047,8839.0
2016-05-18 12:50:00,96.84,97.05,96.72,96.99,11766.0,80.2047,80.3786,80.1053,80.3289,11766.0
2016-05-18 13:00:00,97.01,97.04,96.73,96.76,16962.0,80.3455,80.3703,80.1136,80.1384,16962.0
2016-05-18 13:10:00,96.76,96.88,96.7,96.79,9533.0,80.1384,80.2378,80.0888,80.1633,9533.0
2016-05-18 13:20:00,96.79,96.93,96.73,96.77,22268.0,80.1633,80.2792,80.1136,80.1467,22268.0
2016-05-18 13:30:00,96.77,96.89,96.75,96.85,24674.0,80.1467,80.2461,80.1302,80.213,24674.0
2016-05-18 13:40:00,96.83,96.98,96.8,96.93,15540.0,80.1964,80.3207,80.1716,80.2792,15540.0
2016-05-18 13:50:00,96.92,96.97,96.71,96.75,14939.0,80.271,80.3124,80.097,80.1302,14939.0
2016-05-18 14:00:00,96.65,96.9,96.4,96.73,52130.0,80.0473,80.2544,79.8403,80.1136,52130.0
2016-05-18 14:10:00,96.79,96.9,96.4,96.79,22808.0,80.1633,80.2544,79.8403,80.1633,22808.0
2016-05-18 14:20:00,96.78,96.86,96.15,96.25,20499.0,80.155,80.2213,79.6332,79.7161,20499.0
2016-05-18 14:30:00,96.17,96.47,95.94,96.47,32208.0,79.6498,79.8983,79.4593,79.8983,32208.0
2016-05-18 14:40:00,96.42,96.76,96.42,96.75,25523.0,79.8569,80.1384,79.8569,80.1302,25523.0
2016-05-18 14:50:00,96.77,97.06,96.75,96.98,28921.0,80.1467,80.3869,80.1302,80.3207,28921.0
2016-05-18 15:00:00,97.02,97.25,96.92,97.14,71348.0,80.3538,80.5443,80.271,80.4532,71348.0
2016-05-18 15:10:00,97.16,97.18,96.78,96.92,22941.0,80.4697,80.4863,80.155,80.271,22941.0
2016-05-18 15:20:00,96.91,96.92,96.68,96.75,26715.0,80.2627,80.271,80.0722,80.1302,26715.0
2016-05-18 15:30:00,96.75,97.0,96.73,96.78,39701.0,80.1302,80.3372,80.1136,80.155,39701.0
2016-05-18 15:40:00,96.8,97.09,96.8,97.05,58837.0,80.1716,80.4118,80.1716,80.3786,58837.0
2016-05-18 15:50:00,97.05,97.62,97.03,97.53,206524.0,80.3786,80.8507,80.3621,80.7762,206524.0
2016-05-19 09:30:00,96.74,97.93,96.74,97.67,69495.0,80.1219,81.1075,80.1219,80.8921,69495.0
2016-05-19 09:40:00,97.73,97.98,97.45,97.52,52006.0,80.9418,81.1489,80.7099,80.7679,52006.0
2016-05-19 09:50:00,97.44,97.45,96.2,96.23,36330.0,80.7016,80.7099,79.6746,79.6995,36330.0
2016-05-19 10:00:00,96.14,96.59,96.08,96.41,52442.0,79.625,79.9977,79.5753,79.8486,52442.0
2016-05-19 10:10:00,96.47,96.57,96.14,96.14,40909.0,79.8983,79.9811,79.625,79.625,40909.0
2016-05-19 10:20:00,96.14,96.18,95.78,95.95,41060.0,79.625,79.6581,79.3268,79.4676,41060.0
2016-05-19 10:30:00,95.98,96.13,95.71,95.84,38027.0,79.4924,79.6167,79.2688,79.3765,38027.0
2016-05-19 10:40:00,95.8,96.3,95.69,96.11,27822.0,79.3434,79.7575,79.2523,79.6001,27822.0
2016-05-19 10:50:00,96.07,96.09,95.69,95.69,13630.0,79.567,79.5835,79.2523,79.2523,13630.0
2016-05-19 11:00:00,95.77,96.05,95.73,95.93,23264.0,79.3185,79.5504,79.2854,79.451,23264.0
2016-05-19 11:10:00,95.93,96.04,95.55,96.0,12789.0,79.451,79.5421,79.1363,79.509,12789.0
2016-05-19 11:20:00,95.96,96.0,95.75,95.8,12384.0,79.4759,79.509,79.3019,79.3434,12384.0
2016-05-19 11:30:00,95.82,95.93,95.61,95.65,15351.0,79.3599,79.451,79.186,79.2191,15351.0
2016-05-19 11:40:00,95.64,95.84,95.52,95.84,19391.0,79.2108,79.3765,79.1115,79.3765,19391.0
2016-05-19 11:50:00,95.8,95.92,95.67,95.89,16414.0,79.3434,79.4427,79.2357,79.4179,16414.0
2016-05-19 12:00:00,95.87,96.12,95.82,96.08,13391.0,79.4013,79.6084,79.3599,79.5753,13391.0
2016-05-19 12:10:00,96.08,96.26,96.07,96.13,14200.0,79.5753,79.7243,79.567,79.6167,14200.0
2016-05-19 12:20:00,96.12,96.18,95.96,95.96,8450.0,79.6084,79.6581,79.4759,79.4759,8450.0
2016-05-19 12:30:00,95.93,96.33,95.87,96.32,15910.0,79.451,79.7823,79.4013,79.774,15910.0
2016-05-19 12:40:00,96.26,96.26,96.11,96.16,16880.0,79.7243,79.7243,79.6001,79.6415,16880.0
2016-05-19 12:50:00,96.14,96.17,95.88,95.92,28068.0,79.625,79.6498,79.4096,79.4427,28068.0
2016-05-19 13:00:00,95.92,96.16,95.92,96.1,15577.0,79.4427,79.6415,79.4427,79.5918,15577.0
2016-05-19 13:10:00,96.1,96.39,96.03,96.33,12762.0,79.5918,79.832,79.5338,79.7823,12762.0
2016-05-19 13:20:00,96.36,96.4,96.14,96.28,9473.0,79.8072,79.8403,79.625,79.7409,9473.0
2016-05-19 13:30:00,96.28,96.51,96.24,96.48,8829.0,79.7409,79.9314,79.7078,79.9065,8829.0
2016-05-19 13:40:00,96.38,96.58,96.38,96.48,14950.0,79.8237,79.9894,79.8237,79.9065,14950.0
2016-05-19 13:50:00,96.5,96.53,96.3,96.31,11525.0,79.9231,79.948,79.7575,79.7657,11525.0
2016-05-19 14:00:00,96.34,96.44,96.25,96.42,13564.0,79.7906,79.8734,79.7161,79.8569,13564.0
2016-05-19 14:10:00,96.45,96.81,96.45,96.73,13751.0,79.8817,80.1799,79.8817,80.1136,13751.0
2016-05-19 14:20:00,96.73,96.73,96.49,96.61,12322.0,80.1136,80.1136,79.9148,80.0142,12322.0
2016-05-19 14:30:00,96.61,96.67,96.38,96.52,17450.0,80.0142,80.0639,79.8237,79.9397,17450.0
2016-05-19 14:40:00,96.5,96.61,96.41,96.45,14371.0,79.9231,80.0142,79.8486,79.8817,14371.0
2016-05-19 14:50:00,96.45,96.46,96.31,96.38,13979.0,79.8817,79.89,79.7657,79.8237,13979.0
2016-05-19 15:00:00,96.37,96.64,96.35,96.62,16082.0,79.8154,80.0391,79.7989,80.0225,16082.0
2016-05-19 15:10:00,96.63,96.7,96.51,96.69,21002.0,80.0308,80.0888,79.9314,80.0805,21002.0
2016-05-19 15:20:00,96.71,96.9,96.62,96.64,19965.0,80.097,80.2544,80.0225,80.0391,19965.0
2016-05-19 15:30:00,96.63,96.71,96.55,96.7,29125.0,80.0308,80.097,79.9645,80.0888,29125.0
2016-05-19 15:40:00,96.71,96.82,96.6,96.8,41065.0,80.097,80.1881,80.0059,80.1716,41065.0
2016-05-19 15:50:00,96.8,96.81,96.58,96.63,102599.0,80.1716,80.1799,79.9894,80.0308,102599.0
2016-05-20 09:30:00,97.26,98.23,97.11,98.08,81467.0,80.5526,81.3559,80.4283,81.2317,81467.0
2016-05-20 09:40:00,97.95,98.22,97.64,97.89,16628.0,81.124,81.3476,80.8673,81.0743,16628.0
2016-05-20 09:50:00,98.0,98.2,97.84,98.14,26188.0,81.1654,81.3311,81.0329,81.2814,26188.0
2016-05-20 10:00:00,98.08,98.2,97.89,97.93,18478.0,81.2317,81.3311,81.0743,81.1075,18478.0
2016-05-20 10:10:00,98.03,98.24,97.93,98.24,18853.0,81.1903,81.3642,81.1075,81.3642,18853.0
2016-05-20 10:20:00,98.23,98.24,97.75,97.83,15165.0,81.3559,81.3642,80.9584,81.0246,15165.0
2016-05-20 10:30:00,97.81,97.98,97.71,97.95,18726.0,81.0081,81.1489,80.9253,81.124,18726.0
2016-05-20 10:40:00,97.93,98.02,97.84,97.93,13759.0,81.1075,81.182,81.0329,81.1075,13759.0
2016-05-20 10:50:00,97.89,97.99,97.65,97.75,12082.0,81.0743,81.1572,80.8756,80.9584,12082.0
2016-05-20 11:00:00,97.73,98.05,97.73,98.02,8598.0,80.9418,81.2068,80.9418,81.182,8598.0
2016-05-20 11:10:00,98.04,98.07,97.8,97.93,12426.0,81.1986,81.2234,80.9998,81.1075,12426.0
2016-05-20 11:20:00,97.91,97.99,97.78,97.86,20242.0,81.0909,81.1572,80.9832,81.0495,20242.0
2016-05-20 11:30:00,97.9,98.17,97.89,98.06,9963.0,81.0826,81.3062,81.0743,81.2151,9963.0
2016-05-20 11:40:00,98.05,98.1,97.79,97.82,13978.0,81.2068,81.2483,80.9915,81.0164,13978.0
2016-05-20 11:50:00,97.82,97.87,97.77,97.8,8632.0,81.0164,81.0578,80.9749,80.9998,8632.0
2016-05-20 12:00:00,97.81,97.87,97.74,97.75,6869.0,81.0081,81.0578,80.9501,80.9584,6869.0
2016-05-20 12:10:00,97.75,97.83,97.72,97.78,10148.0,80.9584,81.0246,80.9335,80.9832,10148.0
2016-05-20 12:20:00,97.78,97.93,97.77,97.83,8101.0,80.9832,81.1075,80.9749,81.0246,8101.0
2016-05-20 12:30:00,97.76,97.82,97.61,97.81,6200.0,80.9667,81.0164,80.8424,81.0081,6200.0
2016-05-20 12:40:00,97.84,97.84,97.75,97.77,5520.0,81.0329,81.0329,80.9584,80.9749,5520.0
2016-05-20 12:50:00,97.77,97.8,97.63,97.67,14186.0,80.9749,80.9998,80.859,80.8921,14186.0
2016-05-20 13:00:00,97.66,97.71,97.42,97.46,23723.0,80.8838,80.9253,80.6851,80.7182,23723.0
2016-05-20 13:10:00,97.44,97.63,97.39,97.63,7251.0,80.7016,80.859,80.6602,80.859,7251.0
2016-05-20 13:20:00,97.63,97.68,97.47,97.47,7151.0,80.859,80.9004,80.7265,80.7265,7151.0
2016-05-20 13:30:00,97.44,97.44,97.19,97.19,8700.0,80.7016,80.7016,80.4946,80.4946,8700.0
2016-05-20 13:40:00,97.17,97.24,97.13,97.22,6813.0,80.478,80.536,80.4449,80.5194,6813.0
2016-05-20 13:50:00,97.17,97.33,97.14,97.33,9241.0,80.478,80.6105,80.4532,80.6105,9241.0
2016-05-20 14:00:00,97.34,97.42,97.28,97.38,11374.0,80.6188,80.6851,80.5691,80.6519,11374.0
2016-05-20 14:10:00,97.43,97.46,97.38,97.42,6303.0,80.6934,80.7182,80.6519,80.6851,6303.0
2016-05-20 14:20:00,97.4,97.53,97.39,97.51,11880.0,80.6685,80.7762,80.6602,80.7596,11880.0
2016-05-20 14:30:00,97.51,97.62,97.46,97.46,17673.0,80.7596,80.8507,80.7182,80.7182,17673.0
2016-05-20 14:40:00,97.46,97.62,97.41,97.6,24879.0,80.7182,80.8507,80.6768,80.8342,24879.0
2016-05-20 14:50:00,97.6,97.62,97.43,97.48,8834.0,80.8342,80.8507,80.6934,80.7348,8834.0
2016-05-20 15:00:00,97.49,97.49,97.21,97.29,9542.0,80.743,80.743,80.5111,80.5774,9542.0
2016-05-20 15:10:00,97.28,97.46,97.28,97.35,13426.0,80.5691,80.7182,80.5691,80.6271,13426.0
2016-05-20 15:20:00,97.34,97.34,97.16,97.31,24737.0,80.6188,80.6188,80.4697,80.594,24737.0
2016-05-20 15:30:00,97.33,97.4,97.31,97.39,17384.0,80.6105,80.6685,80.594,80.6602,17384.0
2016-05-20 15:40:00,97.39,97.51,97.39,97.5,23926.0,80.6602,80.7596,80.6602,80.7513,23926.0
2016-05-20 15:50:00,97.5,97.69,97.47,97.67,50000.0,80.7513,80.9087,80.7265,80.8921,50000.0
2016-05-23 09:30:00,97.38,97.93,97.0,97.58,20075.0,80.6519,81.1075,80.3372,80.8176,20075.0
2016-05-23 09:40:00,97.62,97.73,97.05,97.31,12499.0,80.8507,80.9418,80.3786,80.594,12499.0
2016-05-23 09:50:00,97.32,97.32,96.92,97.0,17029.0,80.6023,80.6023,80.271,80.3372,17029.0
2016-05-23 10:00:00,97.05,97.78,97.01,97.52,22681.0,80.3786,80.9832,80.3455,80.7679,22681.0
2016-05-23 10:10:00,97.59,97.6,97.24,97.52,7016.0,80.8259,80.8342,80.536,80.7679,7016.0
2016-05-23 10:20:00,97.74,97.76,97.39,97.39,9608.0,80.9501,80.9667,80.6602,80.6602,9608.0
2016-05-23 10:30:00,97.47,97.47,97.3,97.3,7116.0,80.7265,80.7265,80.5857,80.5857,7116.0
2016-05-23 10:40:00,97.36,97.48,97.2,97.45,6255.0,80.6354,80.7348,80.5029,80.7099,6255.0
2016-05-23 10:50:00,97.44,97.55,97.35,97.42,6688.0,80.7016,80.7927,80.6271,80.6851,6688.0
2016-05-23 11:00:00,97.44,97.7,97.39,97.61,10121.0,80.7016,80.917,80.6602,80.8424,10121.0
2016-05-23 11:10:00,97.59,97.66,97.54,97.56,13935.0,80.8259,80.8838,80.7845,80.801,13935.0
2016-05-23 11:20:00,97.52,97.58,97.33,97.56,9086.0,80.7679,80.8176,80.6105,80.801,9086.0
2016-05-23 11:30:00,97.57,97.59,97.18,97.2,11328.0,80.8093,80.8259,80.4863,80.5029,11328.0
2016-05-23 11:40:00,97.2,97.39,97.12,97.34,6932.0,80.5029,80.6602,80.4366,80.6188,6932.0
2016-05-23 11:50:00,97.34,97.34,97.13,97.14,13280.0,80.6188,80.6188,80.4449,80.4532,13280.0
2016-05-23 12:00:00,97.18,97.37,97.15,97.33,9748.0,80.4863,80.6437,80.4615,80.6105,9748.0
2016-05-23 12:10:00,97.31,97.34,97.26,97.27,3821.0,80.594,80.6188,80.5526,80.5608,3821.0
2016-05-23 12:20:00,97.31,97.42,97.28,97.37,9176.0,80.594,80.6851,80.5691,80.6437,9176.0
2016-05-23 12:30:00,97.38,97.41,97.32,97.38,5349.0,80.6519,80.6768,80.6023,80.6519,5349.0
2016-05-23 12:40:00,97.35,97.56,97.34,97.55,5782.0,80.6271,80.801,80.6188,80.7927,5782.0
2016-05-23 12:50:00,97.61,97.61,97.51,97.57,3917.0,80.8424,80.8424,80.7596,80.8093,3917.0
2016-05-23 13:00:00,97.58,97.74,97.58,97.71,3712.0,80.8176,80.9501,80.8176,80.9253,3712.0
2016-05-23 13:10:00,97.7,97.75,97.65,97.71,4585.0,80.917,80.9584,80.8756,80.9253,4585.0
2016-05-23 13:20:00,97.7,97.7,97.62,97.66,4726.0,80.917,80.917,80.8507,80.8838,4726.0
2016-05-23 13:30:00,97.67,97.7,97.61,97.7,6382.0,80.8921,80.917,80.8424,80.917,6382.0
2016-05-23 13:40:00,97.69,97.71,97.5,97.62,5533.0,80.9087,80.9253,80.7513,80.8507,5533.0
2016-05-23 13:50:00,97.63,97.7,97.62,97.66,4752.0,80.859,80.917,80.8507,80.8838,4752.0
2016-05-23 14:00:00,97.7,97.73,97.56,97.56,6707.0,80.917,80.9418,80.801,80.801,6707.0
2016-05-23 14:10:00,97.57,97.72,97.57,97.67,8533.0,80.8093,80.9335,80.8093,80.8921,8533.0
2016-05-23 14:20:00,97.7,97.71,97.58,97.68,11603.0,80.917,80.9253,80.8176,80.9004,11603.0
2016-05-23 14:30:00,97.73,97.78,97.7,97.7,5916.0,80.9418,80.9832,80.917,80.917,5916.0
2016-05-23 14:40:00,97.7,97.77,97.65,97.67,8694.0,80.917,80.9749,80.8756,80.8921,8694.0
2016-05-23 14:50:00,97.7,97.8,97.66,97.71,9630.0,80.917,80.9998,80.8838,80.9253,9630.0
2016-05-23 15:00:00,97.71,97.75,97.55,97.63,12705.0,80.9253,80.9584,80.7927,80.859,12705.0
2016-05-23 15:10:00,97.62,97.66,97.58,97.62,7076.0,80.8507,80.8838,80.8176,80.8507,7076.0
2016-05-23 15:20:00,97.6,97.7,97.6,97.69,10651.0,80.8342,80.917,80.8342,80.9087,10651.0
2016-05-23 15:30:00,97.66,97.71,97.6,97.63,13615.0,80.8838,80.9253,80.8342,80.859,13615.0
2016-05-23 15:40:00,97.6,97.7,97.53,97.59,30804.0,80.8342,80.917,80.7762,80.8259,30804.0
2016-05-23 15:50:00,97.57,97.57,97.42,97.55,60780.0,80.8093,80.8093,80.6851,80.7927,60780.0
2016-05-24 09:30:00,98.45,98.75,98.07,98.53,28593.0,81.5381,81.7866,81.2234,81.6044,28593.0
2016-05-24 09:40:00,98.58,99.13,98.53,99.0,12936.0,81.6458,82.1013,81.6044,81.9937,12936.0
2016-05-24 09:50:00,99.07,99.3,98.9,98.98,27662.0,82.0516,82.2421,81.9108,81.9771,27662.0
2016-05-24 10:00:00,98.97,99.46,98.97,99.4,7407.0,81.9688,82.3746,81.9688,82.3249,7407.0
2016-05-24 10:10:00,99.35,99.52,99.32,99.44,17401.0,82.2835,82.4243,82.2587,82.3581,17401.0
2016-05-24 10:20:00,99.45,99.74,99.44,99.68,11787.0,82.3664,82.6065,82.3581,82.5568,11787.0
2016-05-24 10:30:00,99.73,99.89,99.56,99.84,18368.0,82.5983,82.7308,82.4575,82.6894,18368.0
2016-05-24 10:40:00,99.84,99.89,99.61,99.61,12226.0,82.6894,82.7308,82.4989,82.4989,12226.0
2016-05-24 10:50:00,99.65,99.77,99.56,99.56,8357.0,82.532,82.6314,82.4575,82.4575,8357.0
2016-05-24 11:00:00,99.61,99.71,99.44,99.44,36802.0,82.4989,82.5817,82.3581,82.3581,36802.0
2016-05-24 11:10:00,99.44,99.55,99.34,99.34,10169.0,82.3581,82.4492,82.2753,82.2753,10169.0
2016-05-24 11:20:00,99.37,99.53,99.34,99.4,6574.0,82.3001,82.4326,82.2753,82.3249,6574.0
2016-05-24 11:30:00,99.41,99.53,99.21,99.3,5701.0,82.3332,82.4326,82.1676,82.2421,5701.0
2016-05-24 11:40:00,99.35,99.52,99.34,99.47,6227.0,82.2835,82.4243,82.2753,82.3829,6227.0
2016-05-24 11:50:00,99.47,99.62,99.44,99.55,10384.0,82.3829,82.5072,82.3581,82.4492,10384.0
2016-05-24 12:00:00,99.56,99.61,99.4,99.52,14582.0,82.4575,82.4989,82.3249,82.4243,14582.0
2016-05-24 12:10:00,99.54,99.58,99.45,99.5,18235.0,82.4409,82.474,82.3664,82.4078,18235.0
2016-05-24 12:20:00,99.48,99.55,99.43,99.53,23420.0,82.3912,82.4492,82.3498,82.4326,23420.0
2016-05-24 12:30:00,99.49,99.58,99.47,99.57,40086.0,82.3995,82.474,82.3829,82.4657,40086.0
2016-05-24 12:40:00,99.63,99.69,99.52,99.62,20784.0,82.5154,82.5651,82.4243,82.5072,20784.0
2016-05-24 12:50:00,99.67,99.75,99.54,99.65,11777.0,82.5486,82.6148,82.4409,82.532,11777.0
2016-05-24 13:00:00,99.67,99.77,99.6,99.67,12724.0,82.5486,82.6314,82.4906,82.5486,12724.0
2016-05-24 13:10:00,99.67,99.85,99.65,99.81,9290.0,82.5486,82.6976,82.532,82.6645,9290.0
2016-05-24 13:20:00,99.83,99.86,99.55,99.61,16132.0,82.6811,82.7059,82.4492,82.4989,16132.0
2016-05-24 13:30:00,99.62,99.62,99.42,99.42,10583.0,82.5072,82.5072,82.3415,82.3415,10583.0
2016-05-24 13:40:00,99.42,99.51,99.3,99.43,7573.0,82.3415,82.416,82.2421,82.3498,7573.0
2016-05-24 13:50:00,99.47,99.49,99.31,99.38,13529.0,82.3829,82.3995,82.2504,82.3084,13529.0
2016-05-24 14:00:00,99.36,99.41,99.31,99.34,17996.0,82.2918,82.3332,82.2504,82.2753,17996.0
2016-05-24 14:10:00,99.38,99.49,99.33,99.41,14118.0,82.3084,82.3995,82.267,82.3332,14118.0
2016-05-24 14:20:00,99.42,99.49,99.38,99.4,8738.0,82.3415,82.3995,82.3084,82.3249,8738.0
2016-05-24 14:30:00,99.44,99.49,99.39,99.47,7284.0,82.3581,82.3995,82.3167,82.3829,7284.0
2016-05-24 14:40:00,99.46,99.49,99.33,99.49,14990.0,82.3746,82.3995,82.267,82.3995,14990.0
2016-05-24 14:50:00,99.49,99.63,99.49,99.55,45771.0,82.3995,82.5154,82.3995,82.4492,45771.0
2016-05-24 15:00:00,99.55,99.76,99.55,99.75,20254.0,82.4492,82.6231,82.4492,82.6148,20254.0
2016-05-24 15:10:00,99.76,99.82,99.71,99.81,16519.0,82.6231,82.6728,82.5817,82.6645,16519.0
2016-05-24 15:20:00,99.79,99.93,99.73,99.77,24517.0,82.648,82.7639,82.5983,82.6314,24517.0
2016-05-24 15:30:00,99.81,99.83,99.74,99.76,31171.0,82.6645,82.6811,82.6065,82.6231,31171.0
2016-05-24 15:40:00,99.74,99.87,99.74,99.81,24098.0,82.6065,82.7142,82.6065,82.6645,24098.0
2016-05-24 15:50:00,99.8,99.83,99.75,99.77,63747.0,82.6562,82.6811,82.6148,82.6314,63747.0
2016-05-25 09:30:00,100.17,101.1,100.01,101.06,53363.0,82.9627,83.7329,82.8302,83.6998,53363.0
2016-05-25 09:40:00,100.98,101.51,100.93,101.42,17100.0,83.6335,84.0725,83.5921,83.9979,17100.0
2016-05-25 09:50:00,101.41,101.65,101.35,101.64,19182.0,83.9897,84.1884,83.94,84.1802,19182.0
2016-05-25 10:00:00,101.68,101.87,101.27,101.49,26028.0,84.2133,84.3706,83.8737,84.0559,26028.0
2016-05-25 10:10:00,101.54,101.8,101.52,101.8,19661.0,84.0973,84.3127,84.0808,84.3127,19661.0
2016-05-25 10:20:00,101.82,102.05,101.57,101.97,30111.0,84.3292,84.5197,84.1222,84.4535,30111.0
2016-05-25 10:30:00,101.94,102.02,101.8,101.88,25724.0,84.4286,84.4949,84.3127,84.3789,25724.0
2016-05-25 10:40:00,101.85,101.87,101.62,101.62,14914.0,84.3541,84.3706,84.1636,84.1636,14914.0
2016-05-25 10:50:00,101.62,101.64,101.46,101.54,38015.0,84.1636,84.1802,84.0311,84.0973,38015.0
2016-05-25 11:00:00,101.56,101.62,101.42,101.49,22913.0,84.1139,84.1636,83.9979,84.0559,22913.0
2016-05-25 11:10:00,101.49,101.61,101.17,101.22,20832.0,84.0559,84.1553,83.7909,83.8323,20832.0
2016-05-25 11:20:00,101.18,101.32,101.15,101.23,17846.0,83.7992,83.9151,83.7743,83.8406,17846.0
2016-05-25 11:30:00,101.26,101.34,101.13,101.19,11809.0,83.8654,83.9317,83.7578,83.8075,11809.0
2016-05-25 11:40:00,101.18,101.18,100.94,101.04,12535.0,83.7992,83.7992,83.6004,83.6832,12535.0
2016-05-25 11:50:00,101.0,101.26,100.98,101.12,15075.0,83.6501,83.8654,83.6335,83.7495,15075.0
2016-05-25 12:00:00,101.18,101.25,101.13,101.25,13075.0,83.7992,83.8571,83.7578,83.8571,13075.0
2016-05-25 12:10:00,101.27,101.28,101.14,101.14,15049.0,83.8737,83.882,83.766,83.766,15049.0
2016-05-25 12:20:00,101.14,101.16,101.05,101.05,6200.0,83.766,83.7826,83.6915,83.6915,6200.0
2016-05-25 12:30:00,101.05,101.2,101.05,101.2,7681.0,83.6915,83.8157,83.6915,83.8157,7681.0
2016-05-25 12:40:00,101.21,101.25,101.13,101.14,9863.0,83.824,83.8571,83.7578,83.766,9863.0
2016-05-25 12:50:00,101.17,101.3,101.17,101.25,5242.0,83.7909,83.8986,83.7909,83.8571,5242.0
2016-05-25 13:00:00,101.29,101.53,101.27,101.34,10338.0,83.8903,84.0891,83.8737,83.9317,10338.0
2016-05-25 13:10:00,101.41,101.46,101.31,101.4,8257.0,83.9897,84.0311,83.9068,83.9814,8257.0
2016-05-25 13:20:00,101.38,101.45,101.33,101.38,9309.0,83.9648,84.0228,83.9234,83.9648,9309.0
2016-05-25 13:30:00,101.36,101.47,101.33,101.4,9339.0,83.9483,84.0394,83.9234,83.9814,9339.0
2016-05-25 13:40:00,101.4,101.43,101.34,101.35,8555.0,83.9814,84.0062,83.9317,83.94,8555.0
2016-05-25 13:50:00,101.35,101.44,101.29,101.44,17003.0,83.94,84.0145,83.8903,84.0145,17003.0
2016-05-25 14:00:00,101.43,101.44,101.29,101.32,9332.0,84.0062,84.0145,83.8903,83.9151,9332.0
2016-05-25 14:10:00,101.34,101.39,101.31,101.39,9373.0,83.9317,83.9731,83.9068,83.9731,9373.0
2016-05-25 14:20:00,101.37,101.4,101.3,101.39,14865.0,83.9565,83.9814,83.8986,83.9731,14865.0
2016-05-25 14:30:00,101.39,101.47,101.25,101.39,25688.0,83.9731,84.0394,83.8571,83.9731,25688.0
2016-05-25 14:40:00,101.39,101.53,101.39,101.41,8529.0,83.9731,84.0891,83.9731,83.9897,8529.0
2016-05-25 14:50:00,101.4,101.42,101.2,101.23,7191.0,83.9814,83.9979,83.8157,83.8406,7191.0
2016-05-25 15:00:00,101.28,101.3,101.17,101.3,6197.0,83.882,83.8986,83.7909,83.8986,6197.0
2016-05-25 15:10:00,101.3,101.39,101.27,101.38,8966.0,83.8986,83.9731,83.8737,83.9648,8966.0
2016-05-25 15:20:00,101.41,101.55,101.35,101.55,12611.0,83.9897,84.1056,83.94,84.1056,12611.0
2016-05-25 15:30:00,101.53,101.55,101.4,101.41,13579.0,84.0891,84.1056,83.9814,83.9897,13579.0
2016-05-25 15:40:00,101.43,101.46,101.34,101.4,21346.0,84.0062,84.0311,83.9317,83.9814,21346.0
2016-05-25 15:50:00,101.4,101.48,101.3,101.35,99587.0,83.9814,84.0476,83.8986,83.94,99587.0
2016-05-26 09:30:00,101.25,101.27,100.79,100.98,19722.0,83.8571,83.8737,83.4762,83.6335,19722.0
2016-05-26 09:40:00,101.03,101.12,100.41,100.77,15142.0,83.6749,83.7495,83.1614,83.4596,15142.0
2016-05-26 09:50:00,100.7,100.83,100.41,100.47,13945.0,83.4016,83.5093,83.1614,83.2111,13945.0
2016-05-26 10:00:00,100.43,100.9,100.43,100.65,10537.0,83.178,83.5673,83.178,83.3602,10537.0
2016-05-26 10:10:00,100.59,100.97,100.49,100.96,23791.0,83.3105,83.6252,83.2277,83.617,23791.0
2016-05-26 10:20:00,100.94,100.96,100.51,100.58,29099.0,83.6004,83.617,83.2443,83.3022,29099.0
2016-05-26 10:30:00,100.63,100.74,100.52,100.7,12200.0,83.3437,83.4348,83.2526,83.4016,12200.0
2016-05-26 10:40:00,100.63,100.81,100.4,100.4,6321.0,83.3437,83.4927,83.1532,83.1532,6321.0
2016-05-26 10:50:00,100.4,100.5,100.24,100.24,11705.0,83.1532,83.236,83.0206,83.0206,11705.0
2016-05-26 11:00:00,100.3,100.32,100.12,100.24,10000.0,83.0703,83.0869,82.9213,83.0206,10000.0
2016-05-26 11:10:00,100.27,100.37,100.23,100.35,9593.0,83.0455,83.1283,83.0124,83.1118,9593.0
2016-05-26 11:20:00,100.34,100.57,100.29,100.5,13458.0,83.1035,83.294,83.0621,83.236,13458.0
2016-05-26 11:30:00,100.56,100.56,100.32,100.45,9602.0,83.2857,83.2857,83.0869,83.1946,9602.0
2016-05-26 11:40:00,100.42,100.55,100.37,100.43,7385.0,83.1697,83.2774,83.1283,83.178,7385.0
2016-05-26 11:50:00,100.41,100.46,100.25,100.36,3600.0,83.1614,83.2029,83.0289,83.12,3600.0
2016-05-26 12:00:00,100.34,100.61,100.34,100.61,8224.0,83.1035,83.3271,83.1035,83.3271,8224.0
2016-05-26 12:10:00,100.62,100.65,100.5,100.56,19757.0,83.3354,83.3602,83.236,83.2857,19757.0
2016-05-26 12:20:00,100.57,100.66,100.48,100.49,13992.0,83.294,83.3685,83.2194,83.2277,13992.0
2016-05-26 12:30:00,100.48,100.61,100.48,100.61,9531.0,83.2194,83.3271,83.2194,83.3271,9531.0
2016-05-26 12:40:00,100.57,100.62,100.47,100.53,5800.0,83.294,83.3354,83.2111,83.2608,5800.0
2016-05-26 12:50:00,100.53,100.63,100.45,100.45,9885.0,83.2608,83.3437,83.1946,83.1946,9885.0
2016-05-26 13:00:00,100.45,100.67,100.45,100.59,4545.0,83.1946,83.3768,83.1946,83.3105,4545.0
2016-05-26 13:10:00,100.59,100.72,100.51,100.7,6050.0,83.3105,83.4182,83.2443,83.4016,6050.0
2016-05-26 13:20:00,100.67,100.72,100.57,100.7,7300.0,83.3768,83.4182,83.294,83.4016,7300.0
2016-05-26 13:30:00,100.71,100.75,100.64,100.69,14124.0,83.4099,83.443,83.3519,83.3933,14124.0
2016-05-26 13:40:00,100.65,100.66,100.49,100.59,5408.0,83.3602,83.3685,83.2277,83.3105,5408.0
2016-05-26 13:50:00,100.62,100.67,100.57,100.64,3956.0,83.3354,83.3768,83.294,83.3519,3956.0
2016-05-26 14:00:00,100.62,100.69,100.51,100.57,10016.0,83.3354,83.3933,83.2443,83.294,10016.0
2016-05-26 14:10:00,100.57,100.73,100.57,100.69,5264.0,83.294,83.4265,83.294,83.3933,5264.0
2016-05-26 14:20:00,100.74,100.74,100.54,100.54,13568.0,83.4348,83.4348,83.2691,83.2691,13568.0
2016-05-26 14:30:00,100.54,100.61,100.41,100.43,17101.0,83.2691,83.3271,83.1614,83.178,17101.0
2016-05-26 14:40:00,100.42,100.47,100.4,100.41,18864.0,83.1697,83.2111,83.1532,83.1614,18864.0
2016-05-26 14:50:00,100.42,100.43,100.37,100.4,19514.0,83.1697,83.178,83.1283,83.1532,19514.0
2016-05-26 15:00:00,100.4,100.47,100.4,100.45,22272.0,83.1532,83.2111,83.1532,83.1946,22272.0
2016-05-26 15:10:00,100.45,100.47,100.29,100.33,21579.0,83.1946,83.2111,83.0621,83.0952,21579.0
2016-05-26 15:20:00,100.34,100.46,100.33,100.33,24074.0,83.1035,83.2029,83.0952,83.0952,24074.0
2016-05-26 15:30:00,100.36,100.45,100.34,100.43,22012.0,83.12,83.1946,83.1035,83.178,22012.0
2016-05-26 15:40:00,100.44,100.48,100.3,100.3,23738.0,83.1863,83.2194,83.0703,83.0703,23738.0
2016-05-26 15:50:00,100.31,100.32,100.15,100.17,87717.0,83.0786,83.0869,82.9461,82.9627,87717.0
2016-05-27 09:30:00,100.44,101.25,99.79,101.05,13314.0,83.1863,83.8571,82.648,83.6915,13314.0
2016-05-27 09:40:00,100.99,100.99,100.47,100.65,9838.0,83.6418,83.6418,83.2111,83.3602,9838.0
2016-05-27 09:50:00,100.73,100.88,100.48,100.48,11019.0,83.4265,83.5507,83.2194,83.2194,11019.0
2016-05-27 10:00:00,100.56,100.94,100.49,100.85,14204.0,83.2857,83.6004,83.2277,83.5259,14204.0
2016-05-27 10:10:00,100.89,101.23,100.89,101.05,10147.0,83.559,83.8406,83.559,83.6915,10147.0
2016-05-27 10:20:00,101.07,101.26,100.99,101.02,6721.0,83.7081,83.8654,83.6418,83.6667,6721.0
2016-05-27 10:30:00,101.05,101.24,101.01,101.14,6140.0,83.6915,83.8489,83.6584,83.766,6140.0
2016-05-27 10:40:00,101.16,101.2,100.82,100.91,7088.0,83.7826,83.8157,83.501,83.5756,7088.0
2016-05-27 10:50:00,100.88,101.01,100.74,100.84,9874.0,83.5507,83.6584,83.4348,83.5176,9874.0
2016-05-27 11:00:00,100.87,101.07,100.87,101.01,6991.0,83.5424,83.7081,83.5424,83.6584,6991.0
2016-05-27 11:10:00,100.93,100.99,100.78,100.91,5823.0,83.5921,83.6418,83.4679,83.5756,5823.0
2016-05-27 11:20:00,100.88,100.95,100.78,100.95,7908.0,83.5507,83.6087,83.4679,83.6087,7908.0
2016-05-27 11:30:00,100.93,101.05,100.93,101.0,2191.0,83.5921,83.6915,83.5921,83.6501,2191.0
2016-05-27 11:40:00,101.03,101.04,100.78,100.89,7841.0,83.6749,83.6832,83.4679,83.559,7841.0
2016-05-27 11:50:00,100.84,101.0,100.83,100.96,6024.0,83.5176,83.6501,83.5093,83.617,6024.0
2016-05-27 12:00:00,101.0,101.12,100.92,101.07,10810.0,83.6501,83.7495,83.5838,83.7081,10810.0
2016-05-27 12:10:00,101.11,101.18,101.04,101.08,9043.0,83.7412,83.7992,83.6832,83.7164,9043.0
2016-05-27 12:20:00,101.06,101.14,101.02,101.12,6297.0,83.6998,83.766,83.6667,83.7495,6297.0
2016-05-27 12:30:00,101.16,101.16,101.06,101.06,10618.0,83.7826,83.7826,83.6998,83.6998,10618.0
2016-05-27 12:40:00,101.06,101.07,100.99,100.99,10782.0,83.6998,83.7081,83.6418,83.6418,10782.0
2016-05-27 12:50:00,101.02,101.23,101.0,101.16,15512.0,83.6667,83.8406,83.6501,83.7826,15512.0
2016-05-27 13:00:00,101.23,101.23,101.13,101.14,23186.0,83.8406,83.8406,83.7578,83.766,23186.0
2016-05-27 13:10:00,101.1,101.18,101.08,101.1,3265.0,83.7329,83.7992,83.7164,83.7329,3265.0
2016-05-27 13:20:00,101.14,101.16,101.08,101.1,14157.0,83.766,83.7826,83.7164,83.7329,14157.0
2016-05-27 13:30:00,101.1,101.14,101.06,101.14,9983.0,83.7329,83.766,83.6998,83.766,9983.0
2016-05-27 13:40:00,101.12,101.28,101.1,101.23,10496.0,83.7495,83.882,83.7329,83.8406,10496.0
2016-05-27 13:50:00,101.23,101.25,101.09,101.18,12105.0,83.8406,83.8571,83.7246,83.7992,12105.0
2016-05-27 14:00:00,101.16,101.22,101.08,101.22,10816.0,83.7826,83.8323,83.7164,83.8323,10816.0
2016-05-27 14:10:00,101.23,101.34,101.15,101.15,9862.0,83.8406,83.9317,83.7743,83.7743,9862.0
2016-05-27 14:20:00,101.15,101.31,101.06,101.19,15398.0,83.7743,83.9068,83.6998,83.8075,15398.0
2016-05-27 14:30:00,101.15,101.21,101.05,101.11,7849.0,83.7743,83.824,83.6915,83.7412,7849.0
2016-05-27 14:40:00,101.15,101.2,101.09,101.16,6229.0,83.7743,83.8157,83.7246,83.7826,6229.0
2016-05-27 14:50:00,101.2,101.28,101.17,101.24,8381.0,83.8157,83.882,83.7909,83.8489,8381.0
2016-05-27 15:00:00,101.21,101.33,101.21,101.3,16886.0,83.824,83.9234,83.824,83.8986,16886.0
2016-05-27 15:10:00,101.31,101.4,101.27,101.4,6501.0,83.9068,83.9814,83.8737,83.9814,6501.0
2016-05-27 15:20:00,101.4,101.41,101.34,101.38,8184.0,83.9814,83.9897,83.9317,83.9648,8184.0
2016-05-27 15:30:00,101.39,101.4,101.36,101.39,7806.0,83.9731,83.9814,83.9483,83.9731,7806.0
2016-05-27 15:40:00,101.41,101.5,101.39,101.47,14138.0,83.9897,84.0642,83.9731,84.0394,14138.0
2016-05-27 15:50:00,101.45,101.54,101.44,101.53,51067.0,84.0228,84.0973,84.0145,84.0891,51067.0
2016-05-31 09:30:00,101.81,102.24,101.7,102.15,32637.0,84.321,84.6771,84.2298,84.6025,32637.0
2016-05-31 09:40:00,102.15,102.15,101.72,102.0,18197.0,84.6025,84.6025,84.2464,84.4783,18197.0
2016-05-31 09:50:00,102.03,102.31,101.96,102.16,16105.0,84.5032,84.7351,84.4452,84.6108,16105.0
2016-05-31 10:00:00,102.16,102.23,101.9,102.09,18856.0,84.6108,84.6688,84.3955,84.5529,18856.0
2016-05-31 10:10:00,102.12,102.23,101.92,102.04,17352.0,84.5777,84.6688,84.4121,84.5114,17352.0
2016-05-31 10:20:00,102.04,102.19,101.91,102.04,12708.0,84.5114,84.6357,84.4038,84.5114,12708.0
2016-05-31 10:30:00,102.04,102.08,101.72,101.73,12563.0,84.5114,84.5446,84.2464,84.2547,12563.0
2016-05-31 10:40:00,101.77,101.91,101.6,101.8,11607.0,84.2878,84.4038,84.147,84.3127,11607.0
2016-05-31 10:50:00,101.81,101.86,101.66,101.78,9158.0,84.321,84.3624,84.1967,84.2961,9158.0
2016-05-31 11:00:00,101.82,101.88,101.58,101.6,13139.0,84.3292,84.3789,84.1305,84.147,13139.0
2016-05-31 11:10:00,101.59,101.65,101.41,101.64,10155.0,84.1387,84.1884,83.9897,84.1802,10155.0
2016-05-31 11:20:00,101.64,101.77,101.6,101.63,7535.0,84.1802,84.2878,84.147,84.1719,7535.0
2016-05-31 11:30:00,101.6,101.65,101.38,101.54,9783.0,84.147,84.1884,83.9648,84.0973,9783.0
2016-05-31 11:40:00,101.56,101.59,101.41,101.43,7891.0,84.1139,84.1387,83.9897,84.0062,7891.0
2016-05-31 11:50:00,101.46,101.52,101.27,101.3,9525.0,84.0311,84.0808,83.8737,83.8986,9525.0
2016-05-31 12:00:00,101.29,101.35,101.18,101.22,7873.0,83.8903,83.94,83.7992,83.8323,7873.0
2016-05-31 12:10:00,101.22,101.33,101.14,101.25,9045.0,83.8323,83.9234,83.766,83.8571,9045.0
2016-05-31 12:20:00,101.25,101.36,101.22,101.3,9126.0,83.8571,83.9483,83.8323,83.8986,9126.0
2016-05-31 12:30:00,101.28,101.49,101.27,101.43,9132.0,83.882,84.0559,83.8737,84.0062,9132.0
2016-05-31 12:40:00,101.42,101.49,101.39,101.39,7796.0,83.9979,84.0559,83.9731,83.9731,7796.0
2016-05-31 12:50:00,101.4,101.46,101.33,101.42,9498.0,83.9814,84.0311,83.9234,83.9979,9498.0
2016-05-31 13:00:00,101.39,101.44,101.27,101.27,11327.0,83.9731,84.0145,83.8737,83.8737,11327.0
2016-05-31 13:10:00,101.3,101.42,101.3,101.41,8737.0,83.8986,83.9979,83.8986,83.9897,8737.0
2016-05-31 13:20:00,101.44,101.66,101.43,101.62,9700.0,84.0145,84.1967,84.0062,84.1636,9700.0
2016-05-31 13:30:00,101.63,101.64,101.48,101.55,9187.0,84.1719,84.1802,84.0476,84.1056,9187.0
2016-05-31 13:40:00,101.56,101.62,101.54,101.54,10896.0,84.1139,84.1636,84.0973,84.0973,10896.0
2016-05-31 13:50:00,101.53,101.53,101.37,101.4,9104.0,84.0891,84.0891,83.9565,83.9814,9104.0
2016-05-31 14:00:00,101.41,101.41,101.04,101.08,24404.0,83.9897,83.9897,83.6832,83.7164,24404.0
2016-05-31 14:10:00,101.1,101.19,101.05,101.06,11667.0,83.7329,83.8075,83.6915,83.6998,11667.0
2016-05-31 14:20:00,101.03,101.28,101.03,101.25,14431.0,83.6749,83.882,83.6749,83.8571,14431.0
2016-05-31 14:30:00,101.25,101.28,101.13,101.13,14626.0,83.8571,83.882,83.7578,83.7578,14626.0
2016-05-31 14:40:00,101.14,101.2,101.08,101.2,14340.0,83.766,83.8157,83.7164,83.8157,14340.0
2016-05-31 14:50:00,101.2,101.2,101.09,101.09,15360.0,83.8157,83.8157,83.7246,83.7246,15360.0
2016-05-31 15:00:00,101.09,101.19,101.0,101.19,19213.0,83.7246,83.8075,83.6501,83.8075,19213.0
2016-05-31 15:10:00,101.2,101.42,101.2,101.4,21519.0,83.8157,83.9979,83.8157,83.9814,21519.0
2016-05-31 15:20:00,101.4,101.53,101.37,101.49,21063.0,83.9814,84.0891,83.9565,84.0559,21063.0
2016-05-31 15:30:00,101.52,101.68,101.5,101.67,30720.0,84.0808,84.2133,84.0642,84.205,30720.0
2016-05-31 15:40:00,101.67,101.89,101.62,101.79,40494.0,84.205,84.3872,84.1636,84.3044,40494.0
2016-05-31 15:50:00,101.8,101.87,101.66,101.68,86105.0,84.3127,84.3706,84.1967,84.2133,86105.0
2016-06-01 09:30:00,100.64,100.7,100.18,100.43,38417.0,83.3519,83.4016,82.971,83.178,38417.0
2016-06-01 09:40:00,100.45,100.51,99.99,100.23,29297.0,83.1946,83.2443,82.8136,83.0124,29297.0
2016-06-01 09:50:00,100.31,100.37,99.98,100.11,25428.0,83.0786,83.1283,82.8053,82.913,25428.0
2016-06-01 10:00:00,100.14,100.59,100.14,100.37,26634.0,82.9378,83.3105,82.9378,83.1283,26634.0
2016-06-01 10:10:00,100.44,100.7,100.34,100.5,14322.0,83.1863,83.4016,83.1035,83.236,14322.0
2016-06-01 10:20:00,100.5,100.82,100.4,100.58,9985.0,83.236,83.501,83.1532,83.3022,9985.0
2016-06-01 10:30:00,100.58,100.61,100.41,100.59,10570.0,83.3022,83.3271,83.1614,83.3105,10570.0
2016-06-01 10:40:00,100.53,100.58,100.44,100.49,8164.0,83.2608,83.3022,83.1863,83.2277,8164.0
2016-06-01 10:50:00,100.44,100.7,100.44,100.69,9681.0,83.1863,83.4016,83.1863,83.3933,9681.0
2016-06-01 11:00:00,100.66,100.9,100.66,100.74,10001.0,83.3685,83.5673,83.3685,83.4348,10001.0
2016-06-01 11:10:00,100.81,101.18,100.81,101.18,14031.0,83.4927,83.7992,83.4927,83.7992,14031.0
2016-06-01 11:20:00,101.19,101.32,101.0,101.0,12073.0,83.8075,83.9151,83.6501,83.6501,12073.0
2016-06-01 11:30:00,101.0,101.06,100.84,101.02,6630.0,83.6501,83.6998,83.5176,83.6667,6630.0
2016-06-01 11:40:00,101.02,101.18,100.93,101.18,6951.0,83.6667,83.7992,83.5921,83.7992,6951.0
2016-06-01 11:50:00,101.18,101.32,101.06,101.1,5051.0,83.7992,83.9151,83.6998,83.7329,5051.0
2016-06-01 12:00:00,101.1,101.36,101.05,101.29,11734.0,83.7329,83.9483,83.6915,83.8903,11734.0
2016-06-01 12:10:00,101.31,101.45,101.29,101.42,16184.0,83.9068,84.0228,83.8903,83.9979,16184.0
2016-06-01 12:20:00,101.43,101.58,101.43,101.54,9383.0,84.0062,84.1305,84.0062,84.0973,9383.0
2016-06-01 12:30:00,101.54,101.58,101.48,101.52,16867.0,84.0973,84.1305,84.0476,84.0808,16867.0
2016-06-01 12:40:00,101.49,101.72,101.45,101.58,12591.0,84.0559,84.2464,84.0228,84.1305,12591.0
2016-06-01 12:50:00,101.55,101.82,101.52,101.82,8154.0,84.1056,84.3292,84.0808,84.3292,8154.0
2016-06-01 13:00:00,101.84,101.91,101.78,101.85,16285.0,84.3458,84.4038,84.2961,84.3541,16285.0
2016-06-01 13:10:00,101.84,101.9,101.72,101.88,25402.0,84.3458,84.3955,84.2464,84.3789,25402.0
2016-06-01 13:20:00,101.89,101.98,101.86,101.86,16410.0,84.3872,84.4617,84.3624,84.3624,16410.0
2016-06-01 13:30:00,101.89,101.95,101.82,101.82,13099.0,84.3872,84.4369,84.3292,84.3292,13099.0
2016-06-01 13:40:00,101.8,101.98,101.75,101.96,15440.0,84.3127,84.4617,84.2713,84.4452,15440.0
2016-06-01 13:50:00,101.96,101.99,101.84,101.89,16428.0,84.4452,84.47,84.3458,84.3872,16428.0
2016-06-01 14:00:00,101.91,101.91,101.75,101.87,18807.0,84.4038,84.4038,84.2713,84.3706,18807.0
2016-06-01 14:10:00,101.86,102.24,101.86,102.2,19695.0,84.3624,84.6771,84.3624,84.644,19695.0
2016-06-01 14:20:00,102.18,102.23,102.06,102.13,12258.0,84.6274,84.6688,84.528,84.586,12258.0
2016-06-01 14:30:00,102.13,102.25,102.12,102.22,19730.0,84.586,84.6854,84.5777,84.6605,19730.0
2016-06-01 14:40:00,102.23,102.43,102.23,102.4,20783.0,84.6688,84.8344,84.6688,84.8096,20783.0
2016-06-01 14:50:00,102.4,102.6,102.4,102.55,24904.0,84.8096,84.9752,84.8096,84.9338,24904.0
2016-06-01 15:00:00,102.57,102.59,102.43,102.45,29657.0,84.9504,84.967,84.8344,84.851,29657.0
2016-06-01 15:10:00,102.47,102.61,102.42,102.6,37686.0,84.8676,84.9835,84.8262,84.9752,37686.0
2016-06-01 15:20:00,102.6,102.74,102.54,102.58,30392.0,84.9752,85.0912,84.9256,84.9587,30392.0
2016-06-01 15:30:00,102.58,102.59,102.42,102.48,39490.0,84.9587,84.967,84.8262,84.8759,39490.0
2016-06-01 15:40:00,102.48,102.55,102.36,102.37,43175.0,84.8759,84.9338,84.7765,84.7848,43175.0
2016-06-01 15:50:00,102.37,102.39,102.31,102.34,84642.0,84.7848,84.8013,84.7351,84.7599,84642.0
2016-06-02 09:30:00,101.43,101.76,101.23,101.3,22273.0,84.0062,84.2795,83.8406,83.8986,22273.0
2016-06-02 09:40:00,101.33,101.54,100.94,100.97,36613.0,83.9234,84.0973,83.6004,83.6252,36613.0
2016-06-02 09:50:00,101.09,101.35,100.73,101.35,20221.0,83.7246,83.94,83.4265,83.94,20221.0
2016-06-02 10:00:00,101.35,101.6,101.13,101.25,17845.0,83.94,84.147,83.7578,83.8571,17845.0
2016-06-02 10:10:00,101.29,101.54,101.02,101.34,28136.0,83.8903,84.0973,83.6667,83.9317,28136.0
2016-06-02 10:20:00,101.4,101.57,101.23,101.43,11605.0,83.9814,84.1222,83.8406,84.0062,11605.0
2016-06-02 10:30:00,101.44,101.79,101.44,101.79,11821.0,84.0145,84.3044,84.0145,84.3044,11821.0
2016-06-02 10:40:00,101.8,101.8,101.51,101.58,7239.0,84.3127,84.3127,84.0725,84.1305,7239.0
2016-06-02 10:50:00,101.58,101.81,101.52,101.79,10176.0,84.1305,84.321,84.0808,84.3044,10176.0
2016-06-02 11:00:00,101.87,102.0,101.77,101.89,10289.0,84.3706,84.4783,84.2878,84.3872,10289.0
2016-06-02 11:10:00,101.87,101.97,101.7,101.7,7857.0,84.3706,84.4535,84.2298,84.2298,7857.0
2016-06-02 11:20:00,101.74,101.83,101.55,101.7,14312.0,84.263,84.3375,84.1056,84.2298,14312.0
2016-06-02 11:30:00,101.7,101.73,101.55,101.64,10703.0,84.2298,84.2547,84.1056,84.1802,10703.0
2016-06-02 11:40:00,101.64,101.75,101.58,101.65,6982.0,84.1802,84.2713,84.1305,84.1884,6982.0
2016-06-02 11:50:00,101.64,101.91,101.57,101.79,6347.0,84.1802,84.4038,84.1222,84.3044,6347.0
2016-06-02 12:00:00,101.79,101.92,101.76,101.88,12794.0,84.3044,84.4121,84.2795,84.3789,12794.0
2016-06-02 12:10:00,101.86,101.88,101.75,101.75,4108.0,84.3624,84.3789,84.2713,84.2713,4108.0
2016-06-02 12:20:00,101.76,101.83,101.74,101.77,6171.0,84.2795,84.3375,84.263,84.2878,6171.0
2016-06-02 12:30:00,101.75,101.85,101.71,101.81,6800.0,84.2713,84.3541,84.2381,84.321,6800.0
2016-06-02 12:40:00,101.81,101.86,101.77,101.83,5060.0,84.321,84.3624,84.2878,84.3375,5060.0
2016-06-02 12:50:00,101.85,101.95,101.85,101.86,6586.0,84.3541,84.4369,84.3541,84.3624,6586.0
2016-06-02 13:00:00,101.86,101.93,101.86,101.93,6778.0,84.3624,84.4203,84.3624,84.4203,6778.0
2016-06-02 13:10:00,101.91,101.92,101.78,101.8,5952.0,84.4038,84.4121,84.2961,84.3127,5952.0
2016-06-02 13:20:00,101.76,101.83,101.73,101.8,5982.0,84.2795,84.3375,84.2547,84.3127,5982.0
2016-06-02 13:30:00,101.82,101.9,101.79,101.9,5500.0,84.3292,84.3955,84.3044,84.3955,5500.0
2016-06-02 13:40:00,101.85,101.88,101.78,101.82,5225.0,84.3541,84.3789,84.2961,84.3292,5225.0
2016-06-02 13:50:00,101.82,101.99,101.82,101.96,5732.0,84.3292,84.47,84.3292,84.4452,5732.0
2016-06-02 14:00:00,102.0,102.13,101.98,102.02,7978.0,84.4783,84.586,84.4617,84.4949,7978.0
2016-06-02 14:10:00,102.02,102.02,101.9,101.94,5297.0,84.4949,84.4949,84.3955,84.4286,5297.0
2016-06-02 14:20:00,101.96,102.01,101.87,101.88,7520.0,84.4452,84.4866,84.3706,84.3789,7520.0
2016-06-02 14:30:00,101.88,101.96,101.84,101.87,8510.0,84.3789,84.4452,84.3458,84.3706,8510.0
2016-06-02 14:40:00,101.87,102.0,101.85,101.96,15627.0,84.3706,84.4783,84.3541,84.4452,15627.0
2016-06-02 14:50:00,101.98,101.98,101.88,101.9,16150.0,84.4617,84.4617,84.3789,84.3955,16150.0
2016-06-02 15:00:00,101.89,101.95,101.69,101.73,14873.0,84.3872,84.4369,84.2216,84.2547,14873.0
2016-06-02 15:10:00,101.72,101.78,101.67,101.73,8900.0,84.2464,84.2961,84.205,84.2547,8900.0
2016-06-02 15:20:00,101.77,101.79,101.7,101.78,14002.0,84.2878,84.3044,84.2298,84.2961,14002.0
2016-06-02 15:30:00,101.79,101.93,101.77,101.92,26649.0,84.3044,84.4203,84.2878,84.4121,26649.0
2016-06-02 15:40:00,101.92,101.92,101.84,101.86,20313.0,84.4121,84.4121,84.3458,84.3624,20313.0
2016-06-02 15:50:00,101.87,102.05,101.85,102.04,37732.0,84.3706,84.5197,84.3541,84.5114,37732.0
2016-06-03 09:30:00,100.1,100.36,99.6,99.72,37217.0,82.9047,83.12,82.4906,82.59,37217.0
2016-06-03 09:40:00,99.72,99.74,99.19,99.24,32830.0,82.59,82.6065,82.151,82.1924,32830.0
2016-06-03 09:50:00,99.23,99.44,99.17,99.31,37409.0,82.1841,82.3581,82.1345,82.2504,37409.0
2016-06-03 10:00:00,99.22,99.41,99.08,99.27,48424.0,82.1759,82.3332,82.0599,82.2173,48424.0
2016-06-03 10:10:00,99.22,99.4,99.12,99.13,24842.0,82.1759,82.3249,82.093,82.1013,24842.0
2016-06-03 10:20:00,99.16,99.27,99.02,99.12,28688.0,82.1262,82.2173,82.0102,82.093,28688.0
2016-06-03 10:30:00,99.12,99.52,99.05,99.41,22575.0,82.093,82.4243,82.0351,82.3332,22575.0
2016-06-03 10:40:00,99.46,99.55,99.35,99.55,22905.0,82.3746,82.4492,82.2835,82.4492,22905.0
2016-06-03 10:50:00,99.5,99.7,99.44,99.62,14874.0,82.4078,82.5734,82.3581,82.5072,14874.0
2016-06-03 11:00:00,99.62,99.68,99.37,99.41,19331.0,82.5072,82.5568,82.3001,82.3332,19331.0
2016-06-03 11:10:00,99.38,99.5,99.32,99.48,20180.0,82.3084,82.4078,82.2587,82.3912,20180.0
2016-06-03 11:20:00,99.48,99.48,99.23,99.37,12695.0,82.3912,82.3912,82.1841,82.3001,12695.0
2016-06-03 11:30:00,99.37,99.72,99.37,99.7,17381.0,82.3001,82.59,82.3001,82.5734,17381.0
2016-06-03 11:40:00,99.73,99.89,99.67,99.8,15136.0,82.5983,82.7308,82.5486,82.6562,15136.0
2016-06-03 11:50:00,99.81,100.17,99.75,100.13,8214.0,82.6645,82.9627,82.6148,82.9295,8214.0
2016-06-03 12:00:00,100.13,100.16,99.92,99.93,6395.0,82.9295,82.9544,82.7556,82.7639,6395.0
2016-06-03 12:10:00,99.95,100.18,99.95,100.15,10876.0,82.7805,82.971,82.7805,82.9461,10876.0
2016-06-03 12:20:00,100.15,100.34,100.15,100.32,7850.0,82.9461,83.1035,82.9461,83.0869,7850.0
2016-06-03 12:30:00,100.3,100.45,100.24,100.36,8438.0,83.0703,83.1946,83.0206,83.12,8438.0
2016-06-03 12:40:00,100.33,100.34,99.93,99.93,21724.0,83.0952,83.1035,82.7639,82.7639,21724.0
2016-06-03 12:50:00,99.93,100.13,99.91,100.05,6915.0,82.7639,82.9295,82.7473,82.8633,6915.0
2016-06-03 13:00:00,100.07,100.14,100.05,100.13,4200.0,82.8799,82.9378,82.8633,82.9295,4200.0
2016-06-03 13:10:00,100.18,100.2,100.01,100.01,5900.0,82.971,82.9875,82.8302,82.8302,5900.0
2016-06-03 13:20:00,100.09,100.16,100.02,100.02,6850.0,82.8964,82.9544,82.8384,82.8384,6850.0
2016-06-03 13:30:00,100.02,100.06,99.91,99.93,5532.0,82.8384,82.8716,82.7473,82.7639,5532.0
2016-06-03 13:40:00,99.96,100.22,99.96,100.09,7557.0,82.7887,83.0041,82.7887,82.8964,7557.0
2016-06-03 13:50:00,100.11,100.21,100.07,100.21,26096.0,82.913,82.9958,82.8799,82.9958,26096.0
2016-06-03 14:00:00,100.21,100.23,99.95,100.0,7136.0,82.9958,83.0124,82.7805,82.8219,7136.0
2016-06-03 14:10:00,100.02,100.12,100.02,100.06,5685.0,82.8384,82.9213,82.8384,82.8716,5685.0
2016-06-03 14:20:00,100.1,100.26,100.01,100.24,7025.0,82.9047,83.0372,82.8302,83.0206,7025.0
2016-06-03 14:30:00,100.22,100.46,100.21,100.41,6047.0,83.0041,83.2029,82.9958,83.1614,6047.0
2016-06-03 14:40:00,100.42,100.52,100.38,100.49,8714.0,83.1697,83.2526,83.1366,83.2277,8714.0
2016-06-03 14:50:00,100.49,100.63,100.45,100.52,13908.0,83.2277,83.3437,83.1946,83.2526,13908.0
2016-06-03 15:00:00,100.51,100.51,100.35,100.42,11146.0,83.2443,83.2443,83.1118,83.1697,11146.0
2016-06-03 15:10:00,100.42,100.48,100.36,100.37,16976.0,83.1697,83.2194,83.12,83.1283,16976.0
2016-06-03 15:20:00,100.38,100.63,100.36,100.58,19835.0,83.1366,83.3437,83.12,83.3022,19835.0
2016-06-03 15:30:00,100.58,100.68,100.5,100.68,15988.0,83.3022,83.3851,83.236,83.3851,15988.0
2016-06-03 15:40:00,100.65,100.68,100.48,100.53,19040.0,83.3602,83.3851,83.2194,83.2608,19040.0
2016-06-03 15:50:00,100.54,100.63,100.43,100.46,65513.0,83.2691,83.3437,83.178,83.2029,65513.0
2016-06-06 09:30:00,100.63,101.16,100.49,101.0,18227.0,83.3437,83.7826,83.2277,83.6501,18227.0
2016-06-06 09:40:00,101.15,101.63,101.07,101.6,16684.0,83.7743,84.1719,83.7081,84.147,16684.0
2016-06-06 09:50:00,101.65,101.84,101.52,101.55,10358.0,84.1884,84.3458,84.0808,84.1056,10358.0
2016-06-06 10:00:00,101.59,102.23,101.54,102.11,12332.0,84.1387,84.6688,84.0973,84.5694,12332.0
2016-06-06 10:10:00,102.12,102.21,102.03,102.14,7977.0,84.5777,84.6522,84.5032,84.5943,7977.0
2016-06-06 10:20:00,102.02,102.35,101.9,101.98,11832.0,84.4949,84.7682,84.3955,84.4617,11832.0
2016-06-06 10:30:00,102.0,102.31,102.0,102.23,11069.0,84.4783,84.7351,84.4783,84.6688,11069.0
2016-06-06 10:40:00,102.28,102.33,102.15,102.26,7307.0,84.7102,84.7516,84.6025,84.6937,7307.0
2016-06-06 10:50:00,102.22,102.32,102.04,102.32,6609.0,84.6605,84.7433,84.5114,84.7433,6609.0
2016-06-06 11:00:00,102.23,102.23,101.88,102.01,28478.0,84.6688,84.6688,84.3789,84.4866,28478.0
2016-06-06 11:10:00,102.0,102.05,101.91,101.98,9290.0,84.4783,84.5197,84.4038,84.4617,9290.0
2016-06-06 11:20:00,101.95,102.09,101.9,101.98,14073.0,84.4369,84.5529,84.3955,84.4617,14073.0
2016-06-06 11:30:00,101.97,102.11,101.92,102.04,15780.0,84.4535,84.5694,84.4121,84.5114,15780.0
2016-06-06 11:40:00,102.07,102.16,101.98,102.04,7148.0,84.5363,84.6108,84.4617,84.5114,7148.0
2016-06-06 11:50:00,102.13,102.23,101.95,101.97,9915.0,84.586,84.6688,84.4369,84.4535,9915.0
2016-06-06 12:00:00,102.03,102.03,101.88,101.9,7050.0,84.5032,84.5032,84.3789,84.3955,7050.0
2016-06-06 12:10:00,101.91,101.94,101.76,101.81,7395.0,84.4038,84.4286,84.2795,84.321,7395.0
2016-06-06 12:20:00,101.8,101.91,101.71,101.78,5933.0,84.3127,84.4038,84.2381,84.2961,5933.0
2016-06-06 12:30:00,101.8,102.01,101.72,101.86,9956.0,84.3127,84.4866,84.2464,84.3624,9956.0
2016-06-06 12:40:00,101.75,101.9,101.58,101.59,3330.0,84.2713,84.3955,84.1305,84.1387,3330.0
2016-06-06 12:50:00,101.57,101.65,101.35,101.65,6206.0,84.1222,84.1884,83.94,84.1884,6206.0
2016-06-06 13:00:00,101.64,101.67,101.51,101.64,5597.0,84.1802,84.205,84.0725,84.1802,5597.0
2016-06-06 13:10:00,101.66,101.91,101.65,101.89,11409.0,84.1967,84.4038,84.1884,84.3872,11409.0
2016-06-06 13:20:00,101.9,102.01,101.88,101.93,9269.0,84.3955,84.4866,84.3789,84.4203,9269.0
2016-06-06 13:30:00,101.93,102.02,101.85,101.98,6100.0,84.4203,84.4949,84.3541,84.4617,6100.0
2016-06-06 13:40:00,101.94,102.08,101.86,102.04,8089.0,84.4286,84.5446,84.3624,84.5114,8089.0
2016-06-06 13:50:00,102.03,102.2,101.98,102.15,10201.0,84.5032,84.644,84.4617,84.6025,10201.0
2016-06-06 14:00:00,102.13,102.26,102.1,102.21,7781.0,84.586,84.6937,84.5611,84.6522,7781.0
2016-06-06 14:10:00,102.23,102.33,102.13,102.29,10918.0,84.6688,84.7516,84.586,84.7185,10918.0
2016-06-06 14:20:00,102.29,102.45,102.26,102.42,14115.0,84.7185,84.851,84.6937,84.8262,14115.0
2016-06-06 14:30:00,102.4,102.46,102.24,102.27,15649.0,84.8096,84.8593,84.6771,84.7019,15649.0
2016-06-06 14:40:00,102.3,102.46,102.3,102.46,12351.0,84.7268,84.8593,84.7268,84.8593,12351.0
2016-06-06 14:50:00,102.43,102.49,102.29,102.32,10160.0,84.8344,84.8841,84.7185,84.7433,10160.0
2016-06-06 15:00:00,102.33,102.42,102.28,102.29,14488.0,84.7516,84.8262,84.7102,84.7185,14488.0
2016-06-06 15:10:00,102.3,102.44,102.29,102.42,28363.0,84.7268,84.8427,84.7185,84.8262,28363.0
2016-06-06 15:20:00,102.43,102.44,102.29,102.29,14224.0,84.8344,84.8427,84.7185,84.7185,14224.0
2016-06-06 15:30:00,102.29,102.38,102.24,102.35,15148.0,84.7185,84.793,84.6771,84.7682,15148.0
2016-06-06 15:40:00,102.34,102.4,102.25,102.26,24316.0,84.7599,84.8096,84.6854,84.6937,24316.0
2016-06-06 15:50:00,102.29,102.29,102.02,102.04,59822.0,84.7185,84.7185,84.4949,84.5114,59822.0
2016-06-07 09:30:00,102.15,102.31,102.02,102.15,21653.0,84.6025,84.7351,84.4949,84.6025,21653.0
2016-06-07 09:40:00,102.19,102.39,101.8,101.93,18117.0,84.6357,84.8013,84.3127,84.4203,18117.0
2016-06-07 09:50:00,101.93,101.94,101.48,101.48,5525.0,84.4203,84.4286,84.0476,84.0476,5525.0
2016-06-07 10:00:00,101.58,101.94,101.58,101.86,7965.0,84.1305,84.4286,84.1305,84.3624,7965.0
2016-06-07 10:10:00,101.86,102.09,101.86,102.01,11934.0,84.3624,84.5529,84.3624,84.4866,11934.0
2016-06-07 10:20:00,102.0,102.05,101.81,101.91,4553.0,84.4783,84.5197,84.321,84.4038,4553.0
2016-06-07 10:30:00,101.88,102.2,101.88,102.09,8689.0,84.3789,84.644,84.3789,84.5529,8689.0
2016-06-07 10:40:00,102.08,102.15,102.01,102.05,5030.0,84.5446,84.6025,84.4866,84.5197,5030.0
2016-06-07 10:50:00,102.04,102.04,101.75,101.79,6223.0,84.5114,84.5114,84.2713,84.3044,6223.0
2016-06-07 11:00:00,101.77,101.95,101.77,101.95,6676.0,84.2878,84.4369,84.2878,84.4369,6676.0
2016-06-07 11:10:00,101.97,101.99,101.82,101.87,10864.0,84.4535,84.47,84.3292,84.3706,10864.0
2016-06-07 11:20:00,101.91,102.0,101.76,101.78,7026.0,84.4038,84.4783,84.2795,84.2961,7026.0
2016-06-07 11:30:00,101.79,102.01,101.79,101.86,8575.0,84.3044,84.4866,84.3044,84.3624,8575.0
2016-06-07 11:40:00,101.9,102.02,101.84,101.84,5836.0,84.3955,84.4949,84.3458,84.3458,5836.0
2016-06-07 11:50:00,101.87,101.97,101.8,101.8,6191.0,84.3706,84.4535,84.3127,84.3127,6191.0
2016-06-07 12:00:00,101.85,102.03,101.82,101.99,10349.0,84.3541,84.5032,84.3292,84.47,10349.0
2016-06-07 12:10:00,102.0,102.03,101.9,101.9,9330.0,84.4783,84.5032,84.3955,84.3955,9330.0
2016-06-07 12:20:00,101.94,102.0,101.9,101.96,4458.0,84.4286,84.4783,84.3955,84.4452,4458.0
2016-06-07 12:30:00,101.93,102.0,101.87,101.99,6742.0,84.4203,84.4783,84.3706,84.47,6742.0
2016-06-07 12:40:00,101.99,102.04,101.94,101.94,5536.0,84.47,84.5114,84.4286,84.4286,5536.0
2016-06-07 12:50:00,101.93,102.05,101.89,102.04,11598.0,84.4203,84.5197,84.3872,84.5114,11598.0
2016-06-07 13:00:00,102.04,102.07,101.97,102.01,6833.0,84.5114,84.5363,84.4535,84.4866,6833.0
2016-06-07 13:10:00,102.01,102.02,101.95,101.98,7919.0,84.4866,84.4949,84.4369,84.4617,7919.0
2016-06-07 13:20:00,102.03,102.08,101.99,102.07,5436.0,84.5032,84.5446,84.47,84.5363,5436.0
2016-06-07 13:30:00,102.07,102.14,102.04,102.1,13375.0,84.5363,84.5943,84.5114,84.5611,13375.0
2016-06-07 13:40:00,102.09,102.23,102.09,102.22,6900.0,84.5529,84.6688,84.5529,84.6605,6900.0
2016-06-07 13:50:00,102.23,102.24,102.15,102.18,11237.0,84.6688,84.6771,84.6025,84.6274,11237.0
2016-06-07 14:00:00,102.16,102.24,102.16,102.23,13478.0,84.6108,84.6771,84.6108,84.6688,13478.0
2016-06-07 14:10:00,102.22,102.33,102.22,102.32,10542.0,84.6605,84.7516,84.6605,84.7433,10542.0
2016-06-07 14:20:00,102.31,102.42,102.29,102.39,6481.0,84.7351,84.8262,84.7185,84.8013,6481.0
2016-06-07 14:30:00,102.39,102.39,102.3,102.3,8333.0,84.8013,84.8013,84.7268,84.7268,8333.0
2016-06-07 14:40:00,102.32,102.43,102.31,102.39,8736.0,84.7433,84.8344,84.7351,84.8013,8736.0
2016-06-07 14:50:00,102.36,102.42,102.18,102.2,9173.0,84.7765,84.8262,84.6274,84.644,9173.0
2016-06-07 15:00:00,102.18,102.26,102.17,102.17,9275.0,84.6274,84.6937,84.6191,84.6191,9275.0
2016-06-07 15:10:00,102.13,102.14,102.05,102.05,12152.0,84.586,84.5943,84.5197,84.5197,12152.0
2016-06-07 15:20:00,102.06,102.16,102.04,102.14,10894.0,84.528,84.6108,84.5114,84.5943,10894.0
2016-06-07 15:30:00,102.14,102.14,101.92,101.93,17092.0,84.5943,84.5943,84.4121,84.4203,17092.0
2016-06-07 15:40:00,101.93,101.93,101.76,101.76,19079.0,84.4203,84.4203,84.2795,84.2795,19079.0
2016-06-07 15:50:00,101.77,101.82,101.7,101.75,57206.0,84.2878,84.3292,84.2298,84.2713,57206.0
2016-06-08 09:30:00,101.53,102.38,101.21,102.19,13447.0,84.0891,84.793,83.824,84.6357,13447.0
2016-06-08 09:40:00,102.25,102.4,101.99,102.4,8390.0,84.6854,84.8096,84.47,84.8096,8390.0
2016-06-08 09:50:00,102.4,102.51,102.31,102.45,7072.0,84.8096,84.9007,84.7351,84.851,7072.0
2016-06-08 10:00:00,102.45,102.5,102.1,102.23,9060.0,84.851,84.8924,84.5611,84.6688,9060.0
2016-06-08 10:10:00,102.24,102.24,101.8,101.98,7152.0,84.6771,84.6771,84.3127,84.4617,7152.0
2016-06-08 10:20:00,102.08,102.23,101.99,102.05,6002.0,84.5446,84.6688,84.47,84.5197,6002.0
2016-06-08 10:30:00,102.0,102.14,101.83,101.87,17519.0,84.4783,84.5943,84.3375,84.3706,17519.0
2016-06-08 10:40:00,101.83,101.97,101.79,101.88,17185.0,84.3375,84.4535,84.3044,84.3789,17185.0
2016-06-08 10:50:00,101.89,101.89,101.57,101.63,14712.0,84.3872,84.3872,84.1222,84.1719,14712.0
2016-06-08 11:00:00,101.67,101.68,101.34,101.39,11766.0,84.205,84.2133,83.9317,83.9731,11766.0
2016-06-08 11:10:00,101.39,101.48,101.27,101.42,8344.0,83.9731,84.0476,83.8737,83.9979,8344.0
2016-06-08 11:20:00,101.45,101.51,101.3,101.43,6402.0,84.0228,84.0725,83.8986,84.0062,6402.0
2016-06-08 11:30:00,101.44,101.56,101.43,101.54,5200.0,84.0145,84.1139,84.0062,84.0973,5200.0
2016-06-08 11:40:00,101.53,101.63,101.45,101.57,8630.0,84.0891,84.1719,84.0228,84.1222,8630.0
2016-06-08 11:50:00,101.55,101.61,101.43,101.48,6700.0,84.1056,84.1553,84.0062,84.0476,6700.0
2016-06-08 12:00:00,101.49,101.59,101.49,101.52,2800.0,84.0559,84.1387,84.0559,84.0808,2800.0
2016-06-08 12:10:00,101.52,101.52,101.35,101.4,2600.0,84.0808,84.0808,83.94,83.9814,2600.0
2016-06-08 12:20:00,101.37,101.38,101.25,101.26,2700.0,83.9565,83.9648,83.8571,83.8654,2700.0
2016-06-08 12:30:00,101.32,101.36,101.25,101.29,18036.0,83.9151,83.9483,83.8571,83.8903,18036.0
2016-06-08 12:40:00,101.28,101.34,101.17,101.17,28194.0,83.882,83.9317,83.7909,83.7909,28194.0
2016-06-08 12:50:00,101.17,101.27,101.12,101.27,7000.0,83.7909,83.8737,83.7495,83.8737,7000.0
2016-06-08 13:00:00,101.22,101.26,101.14,101.18,7136.0,83.8323,83.8654,83.766,83.7992,7136.0
2016-06-08 13:10:00,101.17,101.2,101.09,101.15,8400.0,83.7909,83.8157,83.7246,83.7743,8400.0
2016-06-08 13:20:00,101.15,101.2,100.9,100.95,14309.0,83.7743,83.8157,83.5673,83.6087,14309.0
2016-06-08 13:30:00,100.95,100.98,100.87,100.88,12288.0,83.6087,83.6335,83.5424,83.5507,12288.0
2016-06-08 13:40:00,100.87,100.92,100.77,100.88,8103.0,83.5424,83.5838,83.4596,83.5507,8103.0
2016-06-08 13:50:00,100.93,100.95,100.82,100.85,34358.0,83.5921,83.6087,83.501,83.5259,34358.0
2016-06-08 14:00:00,100.83,100.9,100.8,100.85,30200.0,83.5093,83.5673,83.4845,83.5259,30200.0
2016-06-08 14:10:00,100.88,101.1,100.84,101.1,12775.0,83.5507,83.7329,83.5176,83.7329,12775.0
2016-06-08 14:20:00,101.11,101.21,101.05,101.21,5774.0,83.7412,83.824,83.6915,83.824,5774.0
2016-06-08 14:30:00,101.18,101.3,101.13,101.29,8177.0,83.7992,83.8986,83.7578,83.8903,8177.0
2016-06-08 14:40:00,101.24,101.39,101.24,101.36,8081.0,83.8489,83.9731,83.8489,83.9483,8081.0
2016-06-08 14:50:00,101.36,101.42,101.35,101.42,3350.0,83.9483,83.9979,83.94,83.9979,3350.0
2016-06-08 15:00:00,101.42,101.48,101.27,101.47,10405.0,83.9979,84.0476,83.8737,84.0394,10405.0
2016-06-08 15:10:00,101.48,101.52,101.37,101.38,10819.0,84.0476,84.0808,83.9565,83.9648,10819.0
2016-06-08 15:20:00,101.39,101.48,101.32,101.43,12416.0,83.9731,84.0476,83.9151,84.0062,12416.0
2016-06-08 15:30:00,101.43,101.46,101.38,101.42,15611.0,84.0062,84.0311,83.9648,83.9979,15611.0
2016-06-08 15:40:00,101.45,101.54,101.41,101.43,27478.0,84.0228,84.0973,83.9897,84.0062,27478.0
2016-06-08 15:50:00,101.44,101.5,101.38,101.46,49253.0,84.0145,84.0642,83.9648,84.0311,49253.0
2016-06-09 09:30:00,100.82,100.96,100.05,100.11,34729.0,83.501,83.617,82.8633,82.913,34729.0
2016-06-09 09:40:00,100.19,100.5,100.05,100.28,22488.0,82.9792,83.236,82.8633,83.0538,22488.0
2016-06-09 09:50:00,100.41,100.54,100.23,100.29,8213.0,83.1614,83.2691,83.0124,83.0621,8213.0
2016-06-09 10:00:00,100.29,100.3,100.06,100.14,13046.0,83.0621,83.0703,82.8716,82.9378,13046.0
2016-06-09 10:10:00,100.14,100.25,100.0,100.02,24467.0,82.9378,83.0289,82.8219,82.8384,24467.0
2016-06-09 10:20:00,100.09,100.16,99.98,100.06,15589.0,82.8964,82.9544,82.8053,82.8716,15589.0
2016-06-09 10:30:00,100.0,100.12,99.97,100.11,13987.0,82.8219,82.9213,82.797,82.913,13987.0
2016-06-09 10:40:00,100.05,100.25,100.03,100.17,14356.0,82.8633,83.0289,82.8467,82.9627,14356.0
2016-06-09 10:50:00,100.22,100.26,100.13,100.17,10046.0,83.0041,83.0372,82.9295,82.9627,10046.0
2016-06-09 11:00:00,100.18,100.32,100.15,100.3,6808.0,82.971,83.0869,82.9461,83.0703,6808.0
2016-06-09 11:10:00,100.29,100.29,100.18,100.25,10560.0,83.0621,83.0621,82.971,83.0289,10560.0
2016-06-09 11:20:00,100.22,100.27,100.04,100.15,18833.0,83.0041,83.0455,82.855,82.9461,18833.0
2016-06-09 11:30:00,100.15,100.17,99.97,100.02,15368.0,82.9461,82.9627,82.797,82.8384,15368.0
2016-06-09 11:40:00,100.03,100.09,99.95,99.95,7592.0,82.8467,82.8964,82.7805,82.7805,7592.0
2016-06-09 11:50:00,99.97,100.14,99.95,100.08,5828.0,82.797,82.9378,82.7805,82.8881,5828.0
2016-06-09 12:00:00,100.07,100.25,100.07,100.13,8414.0,82.8799,83.0289,82.8799,82.9295,8414.0
2016-06-09 12:10:00,100.18,100.19,100.01,100.07,9251.0,82.971,82.9792,82.8302,82.8799,9251.0
2016-06-09 12:20:00,100.08,100.28,100.0,100.22,6403.0,82.8881,83.0538,82.8219,83.0041,6403.0
2016-06-09 12:30:00,100.26,100.32,100.18,100.25,6475.0,83.0372,83.0869,82.971,83.0289,6475.0
2016-06-09 12:40:00,100.28,100.4,100.28,100.4,11246.0,83.0538,83.1532,83.0538,83.1532,11246.0
2016-06-09 12:50:00,100.37,100.51,100.34,100.47,5640.0,83.1283,83.2443,83.1035,83.2111,5640.0
2016-06-09 13:00:00,100.44,100.49,100.41,100.46,9801.0,83.1863,83.2277,83.1614,83.2029,9801.0
2016-06-09 13:10:00,100.46,100.68,100.45,100.68,7626.0,83.2029,83.3851,83.1946,83.3851,7626.0
2016-06-09 13:20:00,100.69,100.7,100.64,100.65,8191.0,83.3933,83.4016,83.3519,83.3602,8191.0
2016-06-09 13:30:00,100.68,100.74,100.49,100.49,8612.0,83.3851,83.4348,83.2277,83.2277,8612.0
2016-06-09 13:40:00,100.52,100.52,100.41,100.44,8188.0,83.2526,83.2526,83.1614,83.1863,8188.0
2016-06-09 13:50:00,100.45,100.48,100.3,100.43,14585.0,83.1946,83.2194,83.0703,83.178,14585.0
2016-06-09 14:00:00,100.44,100.49,100.41,100.42,8385.0,83.1863,83.2277,83.1614,83.1697,8385.0
2016-06-09 14:10:00,100.42,100.75,100.42,100.68,12594.0,83.1697,83.443,83.1697,83.3851,12594.0
2016-06-09 14:20:00,100.7,100.76,100.59,100.67,10477.0,83.4016,83.4513,83.3105,83.3768,10477.0
2016-06-09 14:30:00,100.72,100.89,100.69,100.88,9860.0,83.4182,83.559,83.3933,83.5507,9860.0
2016-06-09 14:40:00,100.88,100.92,100.73,100.75,15679.0,83.5507,83.5838,83.4265,83.443,15679.0
2016-06-09 14:50:00,100.74,100.79,100.69,100.71,16949.0,83.4348,83.4762,83.3933,83.4099,16949.0
2016-06-09 15:00:00,100.74,100.96,100.74,100.88,11513.0,83.4348,83.617,83.4348,83.5507,11513.0
2016-06-09 15:10:00,100.84,100.88,100.74,100.82,10353.0,83.5176,83.5507,83.4348,83.501,10353.0
2016-06-09 15:20:00,100.81,100.9,100.78,100.9,19379.0,83.4927,83.5673,83.4679,83.5673,19379.0
2016-06-09 15:30:00,100.88,100.97,100.83,100.95,27385.0,83.5507,83.6252,83.5093,83.6087,27385.0
2016-06-09 15:40:00,100.97,100.99,100.72,100.75,34344.0,83.6252,83.6418,83.4182,83.443,34344.0
2016-06-09 15:50:00,100.75,100.81,100.67,100.69,83296.0,83.443,83.4927,83.3768,83.3933,83296.0
2016-06-10 09:30:00,99.33,99.53,99.06,99.12,22864.0,82.267,82.4326,82.0434,82.093,22864.0
2016-06-10 09:40:00,99.12,99.34,99.06,99.26,14789.0,82.093,82.2753,82.0434,82.209,14789.0
2016-06-10 09:50:00,99.23,99.47,99.14,99.26,21061.0,82.1841,82.3829,82.1096,82.209,21061.0
2016-06-10 10:00:00,99.24,99.45,98.88,99.05,31891.0,82.1924,82.3664,81.8943,82.0351,31891.0
2016-06-10 10:10:00,99.0,99.16,98.96,99.16,32969.0,81.9937,82.1262,81.9605,82.1262,32969.0
2016-06-10 10:20:00,99.2,99.52,99.11,99.4,33310.0,82.1593,82.4243,82.0848,82.3249,33310.0
2016-06-10 10:30:00,99.41,99.53,99.26,99.28,14626.0,82.3332,82.4326,82.209,82.2256,14626.0
2016-06-10 10:40:00,99.25,99.45,99.22,99.29,14522.0,82.2007,82.3664,82.1759,82.2338,14522.0
2016-06-10 10:50:00,99.3,99.44,99.19,99.33,7709.0,82.2421,82.3581,82.151,82.267,7709.0
2016-06-10 11:00:00,99.36,99.64,99.33,99.55,20212.0,82.2918,82.5237,82.267,82.4492,20212.0
2016-06-10 11:10:00,99.6,99.6,99.33,99.47,15939.0,82.4906,82.4906,82.267,82.3829,15939.0
2016-06-10 11:20:00,99.48,99.54,99.32,99.45,20959.0,82.3912,82.4409,82.2587,82.3664,20959.0
2016-06-10 11:30:00,99.49,99.49,99.19,99.24,8093.0,82.3995,82.3995,82.151,82.1924,8093.0
2016-06-10 11:40:00,99.23,99.33,99.15,99.26,7300.0,82.1841,82.267,82.1179,82.209,7300.0
2016-06-10 11:50:00,99.24,99.28,99.17,99.19,7375.0,82.1924,82.2256,82.1345,82.151,7375.0
2016-06-10 12:00:00,99.2,99.31,99.1,99.15,8009.0,82.1593,82.2504,82.0765,82.1179,8009.0
2016-06-10 12:10:00,99.15,99.2,99.01,99.18,14170.0,82.1179,82.1593,82.0019,82.1427,14170.0
2016-06-10 12:20:00,99.19,99.2,98.98,99.16,10071.0,82.151,82.1593,81.9771,82.1262,10071.0
2016-06-10 12:30:00,99.16,99.16,98.95,99.04,7764.0,82.1262,82.1262,81.9522,82.0268,7764.0
2016-06-10 12:40:00,99.05,99.09,99.0,99.03,6295.0,82.0351,82.0682,81.9937,82.0185,6295.0
2016-06-10 12:50:00,99.03,99.17,99.0,99.12,8548.0,82.0185,82.1345,81.9937,82.093,8548.0
2016-06-10 13:00:00,99.18,99.3,99.09,99.21,11315.0,82.1427,82.2421,82.0682,82.1676,11315.0
2016-06-10 13:10:00,99.23,99.27,99.15,99.24,5803.0,82.1841,82.2173,82.1179,82.1924,5803.0
2016-06-10 13:20:00,99.25,99.32,99.2,99.26,11566.0,82.2007,82.2587,82.1593,82.209,11566.0
2016-06-10 13:30:00,99.26,99.26,99.07,99.13,9395.0,82.209,82.209,82.0516,82.1013,9395.0
2016-06-10 13:40:00,99.13,99.13,98.97,98.97,10862.0,82.1013,82.1013,81.9688,81.9688,10862.0
2016-06-10 13:50:00,98.95,99.06,98.81,98.81,15058.0,81.9522,82.0434,81.8363,81.8363,15058.0
2016-06-10 14:00:00,98.86,98.9,98.76,98.89,30583.0,81.8777,81.9108,81.7949,81.9026,30583.0
2016-06-10 14:10:00,98.9,98.92,98.81,98.85,22157.0,81.9108,81.9274,81.8363,81.8694,22157.0
2016-06-10 14:20:00,98.84,99.04,98.82,99.0,33805.0,81.8611,82.0268,81.8446,81.9937,33805.0
2016-06-10 14:30:00,99.03,99.18,98.93,99.17,18467.0,82.0185,82.1427,81.9357,82.1345,18467.0
2016-06-10 14:40:00,99.18,99.19,99.08,99.12,11452.0,82.1427,82.151,82.0599,82.093,11452.0
2016-06-10 14:50:00,99.11,99.17,99.06,99.13,10845.0,82.0848,82.1345,82.0434,82.1013,10845.0
2016-06-10 15:00:00,99.11,99.15,99.08,99.12,31055.0,82.0848,82.1179,82.0599,82.093,31055.0
2016-06-10 15:10:00,99.12,99.12,99.02,99.09,25519.0,82.093,82.093,82.0102,82.0682,25519.0
2016-06-10 15:20:00,99.09,99.34,99.08,99.32,20453.0,82.0682,82.2753,82.0599,82.2587,20453.0
2016-06-10 15:30:00,99.32,99.47,99.31,99.46,71132.0,82.2587,82.3829,82.2504,82.3746,71132.0
2016-06-10 15:40:00,99.47,99.67,99.44,99.64,58136.0,82.3829,82.5486,82.3581,82.5237,58136.0
2016-06-10 15:50:00,99.64,99.67,99.53,99.54,131372.0,82.5237,82.5486,82.4326,82.4409,131372.0
2016-06-13 09:30:00,98.85,99.42,98.75,98.77,36176.0,81.8694,82.3415,81.7866,81.8032,36176.0
2016-06-13 09:40:00,98.84,99.73,98.84,99.72,31427.0,81.8611,82.5983,81.8611,82.59,31427.0
2016-06-13 09:50:00,99.8,99.93,99.36,99.49,27175.0,82.6562,82.7639,82.2918,82.3995,27175.0
2016-06-13 10:00:00,99.46,99.85,99.45,99.66,8548.0,82.3746,82.6976,82.3664,82.5403,8548.0
2016-06-13 10:10:00,99.64,99.94,99.64,99.78,14690.0,82.5237,82.7722,82.5237,82.6397,14690.0
2016-06-13 10:20:00,99.71,100.06,99.69,100.06,9964.0,82.5817,82.8716,82.5651,82.8716,9964.0
2016-06-13 10:30:00,100.06,100.14,99.84,99.92,8015.0,82.8716,82.9378,82.6894,82.7556,8015.0
2016-06-13 10:40:00,99.85,99.98,99.73,99.77,30499.0,82.6976,82.8053,82.5983,82.6314,30499.0
2016-06-13 10:50:00,99.73,99.73,99.51,99.53,18875.0,82.5983,82.5983,82.416,82.4326,18875.0
2016-06-13 11:00:00,99.48,99.62,99.35,99.55,11168.0,82.3912,82.5072,82.2835,82.4492,11168.0
2016-06-13 11:10:00,99.61,99.74,99.5,99.5,7611.0,82.4989,82.6065,82.4078,82.4078,7611.0
2016-06-13 11:20:00,99.49,99.6,99.41,99.52,11761.0,82.3995,82.4906,82.3332,82.4243,11761.0
2016-06-13 11:30:00,99.49,99.49,99.19,99.22,7233.0,82.3995,82.3995,82.151,82.1759,7233.0
2016-06-13 11:40:00,99.2,99.22,99.11,99.15,14719.0,82.1593,82.1759,82.0848,82.1179,14719.0
2016-06-13 11:50:00,99.14,99.22,99.01,99.04,12857.0,82.1096,82.1759,82.0019,82.0268,12857.0
2016-06-13 12:00:00,99.02,99.4,99.0,99.25,9652.0,82.0102,82.3249,81.9937,82.2007,9652.0
2016-06-13 12:10:00,99.22,99.42,99.22,99.33,7585.0,82.1759,82.3415,82.1759,82.267,7585.0
2016-06-13 12:20:00,99.32,99.43,99.19,99.29,7296.0,82.2587,82.3498,82.151,82.2338,7296.0
2016-06-13 12:30:00,99.25,99.28,99.05,99.2,5897.0,82.2007,82.2256,82.0351,82.1593,5897.0
2016-06-13 12:40:00,99.23,99.32,99.11,99.13,5370.0,82.1841,82.2587,82.0848,82.1013,5370.0
2016-06-13 12:50:00,99.14,99.29,99.12,99.21,8538.0,82.1096,82.2338,82.093,82.1676,8538.0
2016-06-13 13:00:00,99.25,99.26,99.12,99.17,12217.0,82.2007,82.209,82.093,82.1345,12217.0
2016-06-13 13:10:00,99.15,99.24,99.1,99.16,4997.0,82.1179,82.1924,82.0765,82.1262,4997.0
2016-06-13 13:20:00,99.13,99.22,99.12,99.13,5305.0,82.1013,82.1759,82.093,82.1013,5305.0
2016-06-13 13:30:00,99.17,99.22,98.93,98.95,8757.0,82.1345,82.1759,81.9357,81.9522,8757.0
2016-06-13 13:40:00,98.9,99.2,98.89,99.02,18950.0,81.9108,82.1593,81.9026,82.0102,18950.0
2016-06-13 13:50:00,99.0,99.01,98.78,98.91,13371.0,81.9937,82.0019,81.8114,81.9191,13371.0
2016-06-13 14:00:00,98.91,99.17,98.91,99.05,20414.0,81.9191,82.1345,81.9191,82.0351,20414.0
2016-06-13 14:10:00,99.09,99.23,99.06,99.16,13804.0,82.0682,82.1841,82.0434,82.1262,13804.0
2016-06-13 14:20:00,99.15,99.15,98.99,99.11,13756.0,82.1179,82.1179,81.9854,82.0848,13756.0
2016-06-13 14:30:00,99.09,99.26,99.04,99.24,15195.0,82.0682,82.209,82.0268,82.1924,15195.0
2016-06-13 14:40:00,99.23,99.32,99.17,99.25,19415.0,82.1841,82.2587,82.1345,82.2007,19415.0
2016-06-13 14:50:00,99.2,99.3,99.11,99.14,51516.0,82.1593,82.2421,82.0848,82.1096,51516.0
2016-06-13 15:00:00,99.14,99.18,98.97,98.97,29178.0,82.1096,82.1427,81.9688,81.9688,29178.0
2016-06-13 15:10:00,98.98,99.14,98.95,99.14,45297.0,81.9771,82.1096,81.9522,82.1096,45297.0
2016-06-13 15:20:00,99.15,99.21,99.09,99.16,31281.0,82.1179,82.1676,82.0682,82.1262,31281.0
2016-06-13 15:30:00,99.15,99.19,99.09,99.14,115198.0,82.1179,82.151,82.0682,82.1096,115198.0
2016-06-13 15:40:00,99.13,99.13,98.9,98.92,139659.0,82.1013,82.1013,81.9108,81.9274,139659.0
2016-06-13 15:50:00,98.92,98.92,98.79,98.87,153784.0,81.9274,81.9274,81.8197,81.886,153784.0
2016-06-14 09:30:00,98.4,99.17,97.86,99.0,38444.0,81.4967,82.1345,81.0495,81.9937,38444.0
2016-06-14 09:40:00,99.09,99.12,98.5,98.65,19693.0,82.0682,82.093,81.5795,81.7038,19693.0
2016-06-14 09:50:00,98.61,98.66,98.23,98.64,24099.0,81.6707,81.7121,81.3559,81.6955,24099.0
2016-06-14 10:00:00,98.63,98.77,98.39,98.44,28698.0,81.6872,81.8032,81.4884,81.5299,28698.0
2016-06-14 10:10:00,98.43,98.49,97.81,97.87,55969.0,81.5216,81.5713,81.0081,81.0578,55969.0
2016-06-14 10:20:00,97.86,98.05,97.84,98.01,30870.0,81.0495,81.2068,81.0329,81.1737,30870.0
2016-06-14 10:30:00,98.02,98.23,97.86,98.08,17018.0,81.182,81.3559,81.0495,81.2317,17018.0
2016-06-14 10:40:00,98.08,98.08,97.71,97.76,25033.0,81.2317,81.2317,80.9253,80.9667,25033.0
2016-06-14 10:50:00,97.8,97.83,97.36,97.36,122234.0,80.9998,81.0246,80.6354,80.6354,122234.0
2016-06-14 11:00:00,97.43,97.43,97.25,97.35,69843.0,80.6934,80.6934,80.5443,80.6271,69843.0
2016-06-14 11:10:00,97.32,97.32,96.95,97.07,29404.0,80.6023,80.6023,80.2958,80.3952,29404.0
2016-06-14 11:20:00,97.07,97.16,96.75,96.8,109167.0,80.3952,80.4697,80.1302,80.1716,109167.0
2016-06-14 11:30:00,96.78,97.04,96.69,96.88,118485.0,80.155,80.3703,80.0805,80.2378,118485.0
2016-06-14 11:40:00,96.84,96.93,96.54,96.59,14214.0,80.2047,80.2792,79.9562,79.9977,14214.0
2016-06-14 11:50:00,96.59,96.68,96.47,96.5,18206.0,79.9977,80.0722,79.8983,79.9231,18206.0
2016-06-14 12:00:00,96.52,96.62,96.38,96.54,19619.0,79.9397,80.0225,79.8237,79.9562,19619.0
2016-06-14 12:10:00,96.55,96.71,96.51,96.54,21583.0,79.9645,80.097,79.9314,79.9562,21583.0
2016-06-14 12:20:00,96.58,96.82,96.58,96.7,39271.0,79.9894,80.1881,79.9894,80.0888,39271.0
2016-06-14 12:30:00,96.7,96.7,96.42,96.42,16432.0,80.0888,80.0888,79.8569,79.8569,16432.0
2016-06-14 12:40:00,96.43,96.67,96.39,96.67,29731.0,79.8651,80.0639,79.832,80.0639,29731.0
2016-06-14 12:50:00,96.66,96.66,96.45,96.49,15365.0,80.0556,80.0556,79.8817,79.9148,15365.0
2016-06-14 13:00:00,96.5,96.62,96.39,96.41,14606.0,79.9231,80.0225,79.832,79.8486,14606.0
2016-06-14 13:10:00,96.39,96.43,96.2,96.31,39204.0,79.832,79.8651,79.6746,79.7657,39204.0
2016-06-14 13:20:00,96.3,96.47,96.3,96.38,27444.0,79.7575,79.8983,79.7575,79.8237,27444.0
2016-06-14 13:30:00,96.38,96.47,96.25,96.41,17795.0,79.8237,79.8983,79.7161,79.8486,17795.0
2016-06-14 13:40:00,96.4,96.47,96.34,96.4,15555.0,79.8403,79.8983,79.7906,79.8403,15555.0
2016-06-14 13:50:00,96.39,96.44,96.3,96.4,37661.0,79.832,79.8734,79.7575,79.8403,37661.0
2016-06-14 14:00:00,96.4,96.46,96.36,96.4,18211.0,79.8403,79.89,79.8072,79.8403,18211.0
2016-06-14 14:10:00,96.38,96.48,96.23,96.48,26067.0,79.8237,79.9065,79.6995,79.9065,26067.0
2016-06-14 14:20:00,96.51,96.51,96.28,96.41,18033.0,79.9314,79.9314,79.7409,79.8486,18033.0
2016-06-14 14:30:00,96.39,96.41,96.04,96.08,43290.0,79.832,79.8486,79.5421,79.5753,43290.0
2016-06-14 14:40:00,96.08,96.15,95.93,95.96,50230.0,79.5753,79.6332,79.451,79.4759,50230.0
2016-06-14 14:50:00,95.96,95.96,95.75,95.83,48115.0,79.4759,79.4759,79.3019,79.3682,48115.0
2016-06-14 15:00:00,95.8,96.04,95.66,95.96,38626.0,79.3434,79.5421,79.2274,79.4759,38626.0
2016-06-14 15:10:00,95.98,96.12,95.92,96.04,61609.0,79.4924,79.6084,79.4427,79.5421,61609.0
2016-06-14 15:20:00,96.03,96.31,96.03,96.31,56291.0,79.5338,79.7657,79.5338,79.7657,56291.0
2016-06-14 15:30:00,96.29,96.37,96.18,96.27,69497.0,79.7492,79.8154,79.6581,79.7326,69497.0
2016-06-14 15:40:00,96.26,96.33,96.0,96.07,82951.0,79.7243,79.7823,79.509,79.567,82951.0
2016-06-14 15:50:00,96.07,96.25,96.02,96.18,261539.0,79.567,79.7161,79.5256,79.6581,261539.0
2016-06-15 09:30:00,96.75,96.75,96.15,96.48,27575.0,80.1302,80.1302,79.6332,79.9065,27575.0
2016-06-15 09:40:00,96.49,96.84,96.21,96.84,19242.0,79.9148,80.2047,79.6829,80.2047,19242.0
2016-06-15 09:50:00,96.98,97.24,96.8,97.06,19178.0,80.3207,80.536,80.1716,80.3869,19178.0
2016-06-15 10:00:00,97.08,97.35,97.04,97.35,15482.0,80.4035,80.6271,80.3703,80.6271,15482.0
2016-06-15 10:10:00,97.43,97.59,97.37,97.55,7747.0,80.6934,80.8259,80.6437,80.7927,7747.0
2016-06-15 10:20:00,97.58,97.62,97.42,97.42,12930.0,80.8176,80.8507,80.6851,80.6851,12930.0
2016-06-15 10:30:00,97.46,97.69,97.42,97.61,9097.0,80.7182,80.9087,80.6851,80.8424,9097.0
2016-06-15 10:40:00,97.58,97.81,97.55,97.68,13255.0,80.8176,81.0081,80.7927,80.9004,13255.0
2016-06-15 10:50:00,97.7,97.91,97.65,97.91,10280.0,80.917,81.0909,80.8756,81.0909,10280.0
2016-06-15 11:00:00,97.92,98.09,97.88,97.97,13747.0,81.0992,81.24,81.0661,81.1406,13747.0
2016-06-15 11:10:00,98.0,98.03,97.86,97.93,8111.0,81.1654,81.1903,81.0495,81.1075,8111.0
2016-06-15 11:20:00,97.91,97.91,97.52,97.52,19730.0,81.0909,81.0909,80.7679,80.7679,19730.0
2016-06-15 11:30:00,97.49,97.58,97.36,97.52,8782.0,80.743,80.8176,80.6354,80.7679,8782.0
2016-06-15 11:40:00,97.55,97.71,97.48,97.69,7903.0,80.7927,80.9253,80.7348,80.9087,7903.0
2016-06-15 11:50:00,97.72,97.89,97.7,97.82,4000.0,80.9335,81.0743,80.917,81.0164,4000.0
2016-06-15 12:00:00,97.82,97.89,97.7,97.74,7188.0,81.0164,81.0743,80.917,80.9501,7188.0
2016-06-15 12:10:00,97.65,97.7,97.61,97.7,4016.0,80.8756,80.917,80.8424,80.917,4016.0
2016-06-15 12:20:00,97.66,97.72,97.63,97.63,6166.0,80.8838,80.9335,80.859,80.859,6166.0
2016-06-15 12:30:00,97.63,97.68,97.6,97.67,9334.0,80.859,80.9004,80.8342,80.8921,9334.0
2016-06-15 12:40:00,97.69,97.71,97.54,97.54,5050.0,80.9087,80.9253,80.7845,80.7845,5050.0
2016-06-15 12:50:00,97.53,97.59,97.43,97.58,17674.0,80.7762,80.8259,80.6934,80.8176,17674.0
2016-06-15 13:00:00,97.57,97.66,97.55,97.65,6580.0,80.8093,80.8838,80.7927,80.8756,6580.0
2016-06-15 13:10:00,97.61,97.72,97.56,97.68,4310.0,80.8424,80.9335,80.801,80.9004,4310.0
2016-06-15 13:20:00,97.7,97.73,97.62,97.67,6595.0,80.917,80.9418,80.8507,80.8921,6595.0
2016-06-15 13:30:00,97.65,97.8,97.65,97.77,12233.0,80.8756,80.9998,80.8756,80.9749,12233.0
2016-06-15 13:40:00,97.78,97.82,97.71,97.73,16726.0,80.9832,81.0164,80.9253,80.9418,16726.0
2016-06-15 13:50:00,97.73,97.84,97.7,97.81,19043.0,80.9418,81.0329,80.917,81.0081,19043.0
2016-06-15 14:00:00,97.84,97.97,97.2,97.23,52214.0,81.0329,81.1406,80.5029,80.5277,52214.0
2016-06-15 14:10:00,97.23,97.35,96.91,97.01,41349.0,80.5277,80.6271,80.2627,80.3455,41349.0
2016-06-15 14:20:00,97.03,97.03,96.85,96.85,12937.0,80.3621,80.3621,80.213,80.213,12937.0
2016-06-15 14:30:00,96.85,97.06,96.75,97.02,24136.0,80.213,80.3869,80.1302,80.3538,24136.0
2016-06-15 14:40:00,97.02,97.25,96.98,97.18,21717.0,80.3538,80.5443,80.3207,80.4863,21717.0
2016-06-15 14:50:00,97.17,97.29,97.1,97.29,10241.0,80.478,80.5774,80.42,80.5774,10241.0
2016-06-15 15:00:00,97.25,97.5,97.21,97.35,47682.0,80.5443,80.7513,80.5111,80.6271,47682.0
2016-06-15 15:10:00,97.35,97.4,97.26,97.3,24129.0,80.6271,80.6685,80.5526,80.5857,24129.0
2016-06-15 15:20:00,97.3,97.41,97.24,97.29,21309.0,80.5857,80.6768,80.536,80.5774,21309.0
2016-06-15 15:30:00,97.3,97.32,97.0,97.01,37865.0,80.5857,80.6023,80.3372,80.3455,37865.0
2016-06-15 15:40:00,96.99,97.02,96.73,96.88,56400.0,80.3289,80.3538,80.1136,80.2378,56400.0
2016-06-15 15:50:00,96.88,96.88,96.63,96.78,100333.0,80.2378,80.2378,80.0308,80.155,100333.0
2016-06-16 09:30:00,95.66,95.9,94.91,95.0,44491.0,79.2274,79.4262,78.6062,78.6808,44491.0
2016-06-16 09:40:00,94.99,95.28,94.91,95.23,31370.0,78.6725,78.9127,78.6062,78.8713,31370.0
2016-06-16 09:50:00,95.23,95.33,94.66,94.69,27974.0,78.8713,78.9541,78.3992,78.424,27974.0
2016-06-16 10:00:00,94.66,94.96,94.66,94.96,23070.0,78.3992,78.6477,78.3992,78.6477,23070.0
2016-06-16 10:10:00,94.94,95.22,94.93,95.16,43884.0,78.6311,78.863,78.6228,78.8133,43884.0
2016-06-16 10:20:00,95.18,95.21,94.89,95.16,14368.0,78.8299,78.8547,78.5897,78.8133,14368.0
2016-06-16 10:30:00,95.1,95.13,94.62,94.72,19905.0,78.7636,78.7885,78.3661,78.4489,19905.0
2016-06-16 10:40:00,94.67,94.97,94.67,94.93,14956.0,78.4075,78.6559,78.4075,78.6228,14956.0
2016-06-16 10:50:00,94.93,95.03,94.75,94.98,37617.0,78.6228,78.7056,78.4737,78.6642,37617.0
2016-06-16 11:00:00,95.0,95.12,94.94,94.99,27160.0,78.6808,78.7802,78.6311,78.6725,27160.0
2016-06-16 11:10:00,95.03,95.1,94.93,94.96,14190.0,78.7056,78.7636,78.6228,78.6477,14190.0
2016-06-16 11:20:00,94.9,95.49,94.9,95.42,20265.0,78.598,79.0866,78.598,79.0286,20265.0
2016-06-16 11:30:00,95.44,95.47,95.12,95.16,17970.0,79.0452,79.07,78.7802,78.8133,17970.0
2016-06-16 11:40:00,95.15,95.22,94.95,94.98,14179.0,78.805,78.863,78.6394,78.6642,14179.0
2016-06-16 11:50:00,94.98,94.98,94.8,94.85,15425.0,78.6642,78.6642,78.5151,78.5565,15425.0
2016-06-16 12:00:00,94.87,94.97,94.79,94.92,23998.0,78.5731,78.6559,78.5069,78.6145,23998.0
2016-06-16 12:10:00,94.93,95.01,94.81,94.99,15331.0,78.6228,78.6891,78.5234,78.6725,15331.0
2016-06-16 12:20:00,95.04,95.19,94.86,95.07,21805.0,78.7139,78.8381,78.5648,78.7388,21805.0
2016-06-16 12:30:00,95.09,95.19,94.94,95.19,16381.0,78.7553,78.8381,78.6311,78.8381,16381.0
2016-06-16 12:40:00,95.17,95.33,95.12,95.19,11371.0,78.8216,78.9541,78.7802,78.8381,11371.0
2016-06-16 12:50:00,95.21,95.21,95.03,95.1,11528.0,78.8547,78.8547,78.7056,78.7636,11528.0
2016-06-16 13:00:00,95.13,95.37,95.09,95.26,27608.0,78.7885,78.9872,78.7553,78.8961,27608.0
2016-06-16 13:10:00,95.25,95.39,95.18,95.36,15977.0,78.8878,79.0038,78.8299,78.9789,15977.0
2016-06-16 13:20:00,95.35,95.44,95.22,95.32,44005.0,78.9707,79.0452,78.863,78.9458,44005.0
2016-06-16 13:30:00,95.32,95.38,95.09,95.27,23703.0,78.9458,78.9955,78.7553,78.9044,23703.0
2016-06-16 13:40:00,95.2,95.26,95.01,95.13,6544.0,78.8464,78.8961,78.6891,78.7885,6544.0
2016-06-16 13:50:00,95.19,95.32,95.19,95.27,11954.0,78.8381,78.9458,78.8381,78.9044,11954.0
2016-06-16 14:00:00,95.22,95.49,95.22,95.47,9285.0,78.863,79.0866,78.863,79.07,9285.0
2016-06-16 14:10:00,95.5,95.88,95.49,95.83,16030.0,79.0949,79.4096,79.0866,79.3682,16030.0
2016-06-16 14:20:00,95.79,95.79,95.46,95.46,39112.0,79.3351,79.3351,79.0618,79.0618,39112.0
2016-06-16 14:30:00,95.51,95.59,95.47,95.56,31198.0,79.1032,79.1694,79.07,79.1446,31198.0
2016-06-16 14:40:00,95.57,95.7,95.57,95.7,8427.0,79.1529,79.2605,79.1529,79.2605,8427.0
2016-06-16 14:50:00,95.71,95.94,95.59,95.74,13355.0,79.2688,79.4593,79.1694,79.2937,13355.0
2016-06-16 15:00:00,95.75,95.85,95.65,95.72,38631.0,79.3019,79.3848,79.2191,79.2771,38631.0
2016-06-16 15:10:00,95.73,95.94,95.73,95.84,26339.0,79.2854,79.4593,79.2854,79.3765,26339.0
2016-06-16 15:20:00,95.81,96.23,95.78,96.16,25045.0,79.3516,79.6995,79.3268,79.6415,25045.0
2016-06-16 15:30:00,96.16,96.22,96.04,96.11,23302.0,79.6415,79.6912,79.5421,79.6001,23302.0
2016-06-16 15:40:00,96.12,96.34,96.12,96.22,57484.0,79.6084,79.7906,79.6084,79.6912,57484.0
2016-06-16 15:50:00,96.22,96.29,96.14,96.25,74157.0,79.6912,79.7492,79.625,79.7161,74157.0
2016-06-17 09:30:00,96.33,96.83,96.05,96.61,97391.0,79.7823,80.1964,79.5504,80.0142,97391.0
2016-06-17 09:40:00,96.61,97.03,96.5,96.95,78826.0,80.0142,80.3621,79.9231,80.2958,78826.0
2016-06-17 09:50:00,96.97,97.38,96.91,97.11,18960.0,80.3124,80.6519,80.2627,80.4283,18960.0
2016-06-17 10:00:00,97.11,97.13,96.92,97.03,30091.0,80.4283,80.4449,80.271,80.3621,30091.0
2016-06-17 10:10:00,97.01,97.4,97.0,97.3,13580.0,80.3455,80.6685,80.3372,80.5857,13580.0
2016-06-17 10:20:00,97.28,97.36,96.84,96.84,39513.0,80.5691,80.6354,80.2047,80.2047,39513.0
2016-06-17 10:30:00,96.89,97.03,96.72,97.03,27843.0,80.2461,80.3621,80.1053,80.3621,27843.0
2016-06-17 10:40:00,97.11,97.3,97.07,97.23,7133.0,80.4283,80.5857,80.3952,80.5277,7133.0
2016-06-17 10:50:00,97.22,97.22,97.03,97.08,11129.0,80.5194,80.5194,80.3621,80.4035,11129.0
2016-06-17 11:00:00,97.04,97.08,96.75,96.88,11467.0,80.3703,80.4035,80.1302,80.2378,11467.0
2016-06-17 11:10:00,96.86,96.88,96.57,96.74,22832.0,80.2213,80.2378,79.9811,80.1219,22832.0
2016-06-17 11:20:00,96.79,96.85,96.43,96.43,10146.0,80.1633,80.213,79.8651,79.8651,10146.0
2016-06-17 11:30:00,96.39,96.59,96.38,96.59,9335.0,79.832,79.9977,79.8237,79.9977,9335.0
2016-06-17 11:40:00,96.64,96.75,96.59,96.64,7887.0,80.0391,80.1302,79.9977,80.0391,7887.0
2016-06-17 11:50:00,96.66,96.74,96.41,96.57,10064.0,80.0556,80.1219,79.8486,79.9811,10064.0
2016-06-17 12:00:00,96.55,96.75,96.55,96.73,13980.0,79.9645,80.1302,79.9645,80.1136,13980.0
2016-06-17 12:10:00,96.75,96.82,96.61,96.69,6229.0,80.1302,80.1881,80.0142,80.0805,6229.0
2016-06-17 12:20:00,96.71,96.75,96.55,96.65,29775.0,80.097,80.1302,79.9645,80.0473,29775.0
2016-06-17 12:30:00,96.74,96.74,96.51,96.51,23522.0,80.1219,80.1219,79.9314,79.9314,23522.0
2016-06-17 12:40:00,96.48,96.57,96.28,96.28,13440.0,79.9065,79.9811,79.7409,79.7409,13440.0
2016-06-17 12:50:00,96.34,96.34,96.19,96.31,6050.0,79.7906,79.7906,79.6664,79.7657,6050.0
2016-06-17 13:00:00,96.3,96.51,96.23,96.51,6332.0,79.7575,79.9314,79.6995,79.9314,6332.0
2016-06-17 13:10:00,96.47,96.48,96.29,96.34,11333.0,79.8983,79.9065,79.7492,79.7906,11333.0
2016-06-17 13:20:00,96.33,96.45,96.3,96.4,7533.0,79.7823,79.8817,79.7575,79.8403,7533.0
2016-06-17 13:30:00,96.32,96.39,96.26,96.39,11825.0,79.774,79.832,79.7243,79.832,11825.0
2016-06-17 13:40:00,96.4,96.52,96.35,96.52,6583.0,79.8403,79.9397,79.7989,79.9397,6583.0
2016-06-17 13:50:00,96.52,96.64,96.46,96.49,9509.0,79.9397,80.0391,79.89,79.9148,9509.0
2016-06-17 14:00:00,96.47,96.57,96.34,96.38,6899.0,79.8983,79.9811,79.7906,79.8237,6899.0
2016-06-17 14:10:00,96.42,96.58,96.37,96.37,11515.0,79.8569,79.9894,79.8154,79.8154,11515.0
2016-06-17 14:20:00,96.38,96.61,96.38,96.5,23067.0,79.8237,80.0142,79.8237,79.9231,23067.0
2016-06-17 14:30:00,96.48,96.76,96.46,96.67,19830.0,79.9065,80.1384,79.89,80.0639,19830.0
2016-06-17 14:40:00,96.66,96.82,96.59,96.78,17897.0,80.0556,80.1881,79.9977,80.155,17897.0
2016-06-17 14:50:00,96.78,96.83,96.67,96.67,7805.0,80.155,80.1964,80.0639,80.0639,7805.0
2016-06-17 15:00:00,96.7,96.74,96.6,96.6,9870.0,80.0888,80.1219,80.0059,80.0059,9870.0
2016-06-17 15:10:00,96.61,96.74,96.54,96.65,14190.0,80.0142,80.1219,79.9562,80.0473,14190.0
2016-06-17 15:20:00,96.65,96.7,96.6,96.65,12852.0,80.0473,80.0888,80.0059,80.0473,12852.0
2016-06-17 15:30:00,96.65,96.78,96.53,96.64,21257.0,80.0473,80.155,79.948,80.0391,21257.0
2016-06-17 15:40:00,96.63,96.74,96.57,96.66,55095.0,80.0308,80.1219,79.9811,80.0556,55095.0
2016-06-17 15:50:00,96.67,96.79,96.61,96.7,98872.0,80.0639,80.1633,80.0142,80.0888,98872.0
2016-06-20 09:30:00,98.42,99.45,97.36,99.0,36302.0,81.5133,82.3664,80.6354,81.9937,36302.0
2016-06-20 09:40:00,99.0,99.28,98.81,99.1,41098.0,81.9937,82.2256,81.8363,82.0765,41098.0
2016-06-20 09:50:00,99.08,99.25,98.85,98.99,38595.0,82.0599,82.2007,81.8694,81.9854,38595.0
2016-06-20 10:00:00,98.93,99.53,98.89,99.44,28161.0,81.9357,82.4326,81.9026,82.3581,28161.0
2016-06-20 10:10:00,99.47,99.62,99.25,99.46,18779.0,82.3829,82.5072,82.2007,82.3746,18779.0
2016-06-20 10:20:00,99.47,99.47,99.24,99.29,11061.0,82.3829,82.3829,82.1924,82.2338,11061.0
2016-06-20 10:30:00,99.27,99.36,98.94,98.98,16000.0,82.2173,82.2918,81.944,81.9771,16000.0
2016-06-20 10:40:00,98.94,99.16,98.92,99.11,11384.0,81.944,82.1262,81.9274,82.0848,11384.0
2016-06-20 10:50:00,99.12,99.25,99.05,99.15,18320.0,82.093,82.2007,82.0351,82.1179,18320.0
2016-06-20 11:00:00,99.09,99.26,99.09,99.25,10856.0,82.0682,82.209,82.0682,82.2007,10856.0
2016-06-20 11:10:00,99.25,99.28,98.97,99.05,22493.0,82.2007,82.2256,81.9688,82.0351,22493.0
2016-06-20 11:20:00,99.06,99.14,98.89,98.91,15424.0,82.0434,82.1096,81.9026,81.9191,15424.0
2016-06-20 11:30:00,98.86,98.99,98.75,98.89,9133.0,81.8777,81.9854,81.7866,81.9026,9133.0
2016-06-20 11:40:00,98.93,99.0,98.83,98.85,19175.0,81.9357,81.9937,81.8529,81.8694,19175.0
2016-06-20 11:50:00,98.85,99.12,98.72,99.09,34026.0,81.8694,82.093,81.7618,82.0682,34026.0
2016-06-20 12:00:00,99.11,99.47,99.08,99.46,43160.0,82.0848,82.3829,82.0599,82.3746,43160.0
2016-06-20 12:10:00,99.49,99.51,99.17,99.32,10610.0,82.3995,82.416,82.1345,82.2587,10610.0
2016-06-20 12:20:00,99.25,99.32,99.2,99.23,11199.0,82.2007,82.2587,82.1593,82.1841,11199.0
2016-06-20 12:30:00,99.27,99.36,99.25,99.26,15094.0,82.2173,82.2918,82.2007,82.209,15094.0
2016-06-20 12:40:00,99.25,99.25,99.01,99.11,11364.0,82.2007,82.2007,82.0019,82.0848,11364.0
2016-06-20 12:50:00,99.07,99.2,99.04,99.07,9070.0,82.0516,82.1593,82.0268,82.0516,9070.0
2016-06-20 13:00:00,99.05,99.14,98.95,99.09,12325.0,82.0351,82.1096,81.9522,82.0682,12325.0
2016-06-20 13:10:00,99.04,99.05,98.82,98.94,11327.0,82.0268,82.0351,81.8446,81.944,11327.0
2016-06-20 13:20:00,98.85,99.0,98.69,98.72,11400.0,81.8694,81.9937,81.7369,81.7618,11400.0
2016-06-20 13:30:00,98.68,98.79,98.62,98.75,10660.0,81.7286,81.8197,81.6789,81.7866,10660.0
2016-06-20 13:40:00,98.76,98.84,98.72,98.84,8468.0,81.7949,81.8611,81.7618,81.8611,8468.0
2016-06-20 13:50:00,98.83,98.94,98.82,98.82,13757.0,81.8529,81.944,81.8446,81.8446,13757.0
2016-06-20 14:00:00,98.82,98.91,98.69,98.72,13310.0,81.8446,81.9191,81.7369,81.7618,13310.0
2016-06-20 14:10:00,98.72,98.85,98.6,98.65,20165.0,81.7618,81.8694,81.6624,81.7038,20165.0
2016-06-20 14:20:00,98.65,98.7,98.54,98.62,24351.0,81.7038,81.7452,81.6127,81.6789,24351.0
2016-06-20 14:30:00,98.62,98.73,98.57,98.67,34395.0,81.6789,81.77,81.6375,81.7203,34395.0
2016-06-20 14:40:00,98.64,98.76,98.59,98.74,28160.0,81.6955,81.7949,81.6541,81.7783,28160.0
2016-06-20 14:50:00,98.72,98.92,98.72,98.88,11595.0,81.7618,81.9274,81.7618,81.8943,11595.0
2016-06-20 15:00:00,98.89,98.91,98.66,98.71,15295.0,81.9026,81.9191,81.7121,81.7535,15295.0
2016-06-20 15:10:00,98.7,98.71,98.5,98.51,27440.0,81.7452,81.7535,81.5795,81.5878,27440.0
2016-06-20 15:20:00,98.48,98.53,98.34,98.36,15678.0,81.563,81.6044,81.447,81.4636,15678.0
2016-06-20 15:30:00,98.36,98.49,98.35,98.44,24097.0,81.4636,81.5713,81.4553,81.5299,24097.0
2016-06-20 15:40:00,98.42,98.52,98.26,98.27,41445.0,81.5133,81.5961,81.3808,81.3891,41445.0
2016-06-20 15:50:00,98.28,98.36,98.15,98.28,64207.0,81.3973,81.4636,81.2897,81.3973,64207.0
2016-06-21 09:30:00,98.94,99.06,98.25,98.38,16041.0,81.944,82.0434,81.3725,81.4802,16041.0
2016-06-21 09:40:00,98.29,98.54,98.18,98.42,9098.0,81.4056,81.6127,81.3145,81.5133,9098.0
2016-06-21 09:50:00,98.45,98.65,98.32,98.64,28193.0,81.5381,81.7038,81.4305,81.6955,28193.0
2016-06-21 10:00:00,98.65,98.75,98.1,98.3,20015.0,81.7038,81.7866,81.2483,81.4139,20015.0
2016-06-21 10:10:00,98.22,98.64,98.22,98.39,17752.0,81.3476,81.6955,81.3476,81.4884,17752.0
2016-06-21 10:20:00,98.47,98.6,98.12,98.56,23180.0,81.5547,81.6624,81.2648,81.6292,23180.0
2016-06-21 10:30:00,98.58,98.61,98.19,98.19,19527.0,81.6458,81.6707,81.3228,81.3228,19527.0
2016-06-21 10:40:00,98.19,98.52,98.11,98.47,21356.0,81.3228,81.5961,81.2565,81.5547,21356.0
2016-06-21 10:50:00,98.43,98.64,98.38,98.48,9746.0,81.5216,81.6955,81.4802,81.563,9746.0
2016-06-21 11:00:00,98.47,98.73,98.44,98.63,9124.0,81.5547,81.77,81.5299,81.6872,9124.0
2016-06-21 11:10:00,98.59,98.83,98.47,98.78,6187.0,81.6541,81.8529,81.5547,81.8114,6187.0
2016-06-21 11:20:00,98.81,98.85,98.69,98.72,4349.0,81.8363,81.8694,81.7369,81.7618,4349.0
2016-06-21 11:30:00,98.62,98.62,98.31,98.42,5834.0,81.6789,81.6789,81.4222,81.5133,5834.0
2016-06-21 11:40:00,98.4,98.4,98.27,98.34,6754.0,81.4967,81.4967,81.3891,81.447,6754.0
2016-06-21 11:50:00,98.31,98.41,98.14,98.4,10668.0,81.4222,81.505,81.2814,81.4967,10668.0
2016-06-21 12:00:00,98.39,98.47,98.19,98.31,9127.0,81.4884,81.5547,81.3228,81.4222,9127.0
2016-06-21 12:10:00,98.25,98.45,98.25,98.42,5814.0,81.3725,81.5381,81.3725,81.5133,5814.0
2016-06-21 12:20:00,98.4,98.59,98.4,98.59,4667.0,81.4967,81.6541,81.4967,81.6541,4667.0
2016-06-21 12:30:00,98.55,98.58,98.49,98.51,4222.0,81.621,81.6458,81.5713,81.5878,4222.0
2016-06-21 12:40:00,98.51,98.57,98.39,98.39,6073.0,81.5878,81.6375,81.4884,81.4884,6073.0
2016-06-21 12:50:00,98.34,98.4,98.31,98.39,2903.0,81.447,81.4967,81.4222,81.4884,2903.0
2016-06-21 13:00:00,98.39,98.57,98.31,98.54,29518.0,81.4884,81.6375,81.4222,81.6127,29518.0
2016-06-21 13:10:00,98.54,98.55,98.42,98.46,5028.0,81.6127,81.621,81.5133,81.5464,5028.0
2016-06-21 13:20:00,98.46,98.46,98.32,98.33,3850.0,81.5464,81.5464,81.4305,81.4388,3850.0
2016-06-21 13:30:00,98.32,98.39,98.26,98.31,5703.0,81.4305,81.4884,81.3808,81.4222,5703.0
2016-06-21 13:40:00,98.27,98.32,98.21,98.28,9817.0,81.3891,81.4305,81.3394,81.3973,9817.0
2016-06-21 13:50:00,98.32,98.41,98.29,98.36,4383.0,81.4305,81.505,81.4056,81.4636,4383.0
2016-06-21 14:00:00,98.37,98.51,98.3,98.47,6352.0,81.4719,81.5878,81.4139,81.5547,6352.0
2016-06-21 14:10:00,98.5,98.7,98.5,98.62,6435.0,81.5795,81.7452,81.5795,81.6789,6435.0
2016-06-21 14:20:00,98.64,98.79,98.6,98.79,5507.0,81.6955,81.8197,81.6624,81.8197,5507.0
2016-06-21 14:30:00,98.79,98.96,98.68,98.86,8276.0,81.8197,81.9605,81.7286,81.8777,8276.0
2016-06-21 14:40:00,98.9,98.96,98.85,98.91,9072.0,81.9108,81.9605,81.8694,81.9191,9072.0
2016-06-21 14:50:00,98.85,98.88,98.79,98.82,7772.0,81.8694,81.8943,81.8197,81.8446,7772.0
2016-06-21 15:00:00,98.78,98.81,98.62,98.67,10849.0,81.8114,81.8363,81.6789,81.7203,10849.0
2016-06-21 15:10:00,98.71,98.86,98.64,98.83,11064.0,81.7535,81.8777,81.6955,81.8529,11064.0
2016-06-21 15:20:00,98.8,98.89,98.7,98.87,16875.0,81.828,81.9026,81.7452,81.886,16875.0
2016-06-21 15:30:00,98.85,98.87,98.72,98.73,20678.0,81.8694,81.886,81.7618,81.77,20678.0
2016-06-21 15:40:00,98.7,98.8,98.62,98.74,26660.0,81.7452,81.828,81.6789,81.7783,26660.0
2016-06-21 15:50:00,98.74,98.77,98.64,98.67,45666.0,81.7783,81.8032,81.6955,81.7203,45666.0
2016-06-22 09:30:00,98.62,99.14,98.49,99.09,18389.0,81.6789,82.1096,81.5713,82.0682,18389.0
2016-06-22 09:40:00,99.22,99.52,99.11,99.49,24644.0,82.1759,82.4243,82.0848,82.3995,24644.0
2016-06-22 09:50:00,99.45,99.51,99.13,99.14,20800.0,82.3664,82.416,82.1013,82.1096,20800.0
2016-06-22 10:00:00,99.13,99.2,99.0,99.16,14541.0,82.1013,82.1593,81.9937,82.1262,14541.0
2016-06-22 10:10:00,99.13,99.21,99.09,99.14,13906.0,82.1013,82.1676,82.0682,82.1096,13906.0
2016-06-22 10:20:00,99.12,99.21,99.03,99.17,8624.0,82.093,82.1676,82.0185,82.1345,8624.0
2016-06-22 10:30:00,99.17,99.24,99.03,99.15,17349.0,82.1345,82.1924,82.0185,82.1179,17349.0
2016-06-22 10:40:00,99.2,99.36,99.15,99.28,10290.0,82.1593,82.2918,82.1179,82.2256,10290.0
2016-06-22 10:50:00,99.49,99.59,99.4,99.42,12631.0,82.3995,82.4823,82.3249,82.3415,12631.0
2016-06-22 11:00:00,99.43,99.52,99.29,99.34,8313.0,82.3498,82.4243,82.2338,82.2753,8313.0
2016-06-22 11:10:00,99.38,99.51,99.32,99.45,7474.0,82.3084,82.416,82.2587,82.3664,7474.0
2016-06-22 11:20:00,99.46,99.62,99.43,99.59,15260.0,82.3746,82.5072,82.3498,82.4823,15260.0
2016-06-22 11:30:00,99.59,99.59,99.06,99.16,12556.0,82.4823,82.4823,82.0434,82.1262,12556.0
2016-06-22 11:40:00,99.15,99.33,99.07,99.25,9041.0,82.1179,82.267,82.0516,82.2007,9041.0
2016-06-22 11:50:00,99.24,99.38,99.21,99.38,4719.0,82.1924,82.3084,82.1676,82.3084,4719.0
2016-06-22 12:00:00,99.39,99.4,99.11,99.13,9891.0,82.3167,82.3249,82.0848,82.1013,9891.0
2016-06-22 12:10:00,99.14,99.28,99.14,99.17,5621.0,82.1096,82.2256,82.1096,82.1345,5621.0
2016-06-22 12:20:00,99.15,99.18,98.92,98.97,13289.0,82.1179,82.1427,81.9274,81.9688,13289.0
2016-06-22 12:30:00,98.97,99.13,98.96,99.11,7690.0,81.9688,82.1013,81.9605,82.0848,7690.0
2016-06-22 12:40:00,99.07,99.09,98.95,98.97,6169.0,82.0516,82.0682,81.9522,81.9688,6169.0
2016-06-22 12:50:00,98.99,99.07,98.89,99.07,3802.0,81.9854,82.0516,81.9026,82.0516,3802.0
2016-06-22 13:00:00,99.04,99.06,98.8,98.82,14810.0,82.0268,82.0434,81.828,81.8446,14810.0
2016-06-22 13:10:00,98.81,98.91,98.75,98.88,12116.0,81.8363,81.9191,81.7866,81.8943,12116.0
2016-06-22 13:20:00,98.87,98.89,98.78,98.87,8289.0,81.886,81.9026,81.8114,81.886,8289.0
2016-06-22 13:30:00,98.9,99.1,98.9,99.09,5997.0,81.9108,82.0765,81.9108,82.0682,5997.0
2016-06-22 13:40:00,99.1,99.17,99.05,99.16,18120.0,82.0765,82.1345,82.0351,82.1262,18120.0
2016-06-22 13:50:00,99.17,99.4,99.17,99.33,26592.0,82.1345,82.3249,82.1345,82.267,26592.0
2016-06-22 14:00:00,99.32,99.46,99.25,99.38,19212.0,82.2587,82.3746,82.2007,82.3084,19212.0
2016-06-22 14:10:00,99.38,99.58,99.37,99.45,13764.0,82.3084,82.474,82.3001,82.3664,13764.0
2016-06-22 14:20:00,99.43,99.6,99.27,99.54,17656.0,82.3498,82.4906,82.2173,82.4409,17656.0
2016-06-22 14:30:00,99.54,99.54,99.33,99.34,18225.0,82.4409,82.4409,82.267,82.2753,18225.0
2016-06-22 14:40:00,99.33,99.48,99.33,99.42,13629.0,82.267,82.3912,82.267,82.3415,13629.0
2016-06-22 14:50:00,99.44,99.54,99.41,99.49,16508.0,82.3581,82.4409,82.3332,82.3995,16508.0
2016-06-22 15:00:00,99.49,99.65,99.42,99.44,23712.0,82.3995,82.532,82.3415,82.3581,23712.0
2016-06-22 15:10:00,99.46,99.48,99.4,99.43,19688.0,82.3746,82.3912,82.3249,82.3498,19688.0
2016-06-22 15:20:00,99.42,99.42,99.2,99.2,34119.0,82.3415,82.3415,82.1593,82.1593,34119.0
2016-06-22 15:30:00,99.2,99.37,99.18,99.37,33626.0,82.1593,82.3001,82.1427,82.3001,33626.0
2016-06-22 15:40:00,99.37,99.42,99.21,99.29,40687.0,82.3001,82.3415,82.1676,82.2338,40687.0
2016-06-22 15:50:00,99.29,99.33,99.14,99.18,66667.0,82.2338,82.267,82.1096,82.1427,66667.0
2016-06-23 09:30:00,100.6,101.41,100.5,101.3,28401.0,83.3188,83.9897,83.236,83.8986,28401.0
2016-06-23 09:40:00,101.34,101.36,101.03,101.06,8592.0,83.9317,83.9483,83.6749,83.6998,8592.0
2016-06-23 09:50:00,101.12,101.17,100.75,101.01,10212.0,83.7495,83.7909,83.443,83.6584,10212.0
2016-06-23 10:00:00,101.01,101.15,100.87,100.91,44503.0,83.6584,83.7743,83.5424,83.5756,44503.0
2016-06-23 10:10:00,100.95,101.04,100.85,100.85,17722.0,83.6087,83.6832,83.5259,83.5259,17722.0
2016-06-23 10:20:00,100.89,101.11,100.81,100.81,12512.0,83.559,83.7412,83.4927,83.4927,12512.0
2016-06-23 10:30:00,100.75,100.79,100.48,100.56,10584.0,83.443,83.4762,83.2194,83.2857,10584.0
2016-06-23 10:40:00,100.66,100.85,100.56,100.66,18781.0,83.3685,83.5259,83.2857,83.3685,18781.0
2016-06-23 10:50:00,100.7,100.93,100.66,100.84,25106.0,83.4016,83.5921,83.3685,83.5176,25106.0
2016-06-23 11:00:00,100.76,100.88,100.72,100.76,10073.0,83.4513,83.5507,83.4182,83.4513,10073.0
2016-06-23 11:10:00,100.81,101.08,100.72,100.9,11770.0,83.4927,83.7164,83.4182,83.5673,11770.0
2016-06-23 11:20:00,100.89,100.99,100.8,100.93,20129.0,83.559,83.6418,83.4845,83.5921,20129.0
2016-06-23 11:30:00,100.98,101.19,100.96,101.12,10439.0,83.6335,83.8075,83.617,83.7495,10439.0
2016-06-23 11:40:00,101.16,101.16,100.92,101.04,5684.0,83.7826,83.7826,83.5838,83.6832,5684.0
2016-06-23 11:50:00,101.06,101.17,101.05,101.09,4700.0,83.6998,83.7909,83.6915,83.7246,4700.0
2016-06-23 12:00:00,101.15,101.15,101.0,101.06,4450.0,83.7743,83.7743,83.6501,83.6998,4450.0
2016-06-23 12:10:00,101.07,101.22,101.06,101.2,24369.0,83.7081,83.8323,83.6998,83.8157,24369.0
2016-06-23 12:20:00,101.09,101.2,101.03,101.17,2334.0,83.7246,83.8157,83.6749,83.7909,2334.0
2016-06-23 12:30:00,101.17,101.18,101.03,101.03,9181.0,83.7909,83.7992,83.6749,83.6749,9181.0
2016-06-23 12:40:00,101.06,101.06,100.84,100.87,12122.0,83.6998,83.6998,83.5176,83.5424,12122.0
2016-06-23 12:50:00,100.93,101.02,100.9,100.99,10134.0,83.5921,83.6667,83.5673,83.6418,10134.0
2016-06-23 13:00:00,100.97,100.99,100.84,100.97,5180.0,83.6252,83.6418,83.5176,83.6252,5180.0
2016-06-23 13:10:00,101.0,101.12,100.98,101.12,6398.0,83.6501,83.7495,83.6335,83.7495,6398.0
2016-06-23 13:20:00,101.12,101.17,101.02,101.09,5231.0,83.7495,83.7909,83.6667,83.7246,5231.0
2016-06-23 13:30:00,101.08,101.13,100.96,101.02,5691.0,83.7164,83.7578,83.617,83.6667,5691.0
2016-06-23 13:40:00,101.03,101.08,100.99,101.01,5224.0,83.6749,83.7164,83.6418,83.6584,5224.0
2016-06-23 13:50:00,100.93,101.12,100.92,101.12,7061.0,83.5921,83.7495,83.5838,83.7495,7061.0
2016-06-23 14:00:00,101.09,101.1,100.98,101.03,10775.0,83.7246,83.7329,83.6335,83.6749,10775.0
2016-06-23 14:10:00,101.03,101.17,100.96,100.97,10585.0,83.6749,83.7909,83.617,83.6252,10585.0
2016-06-23 14:20:00,101.0,101.04,100.88,101.0,8704.0,83.6501,83.6832,83.5507,83.6501,8704.0
2016-06-23 14:30:00,101.01,101.04,100.9,100.98,7692.0,83.6584,83.6832,83.5673,83.6335,7692.0
2016-06-23 14:40:00,100.96,101.1,100.92,101.07,9984.0,83.617,83.7329,83.5838,83.7081,9984.0
2016-06-23 14:50:00,101.06,101.15,101.04,101.08,8393.0,83.6998,83.7743,83.6832,83.7164,8393.0
2016-06-23 15:00:00,101.07,101.12,101.02,101.03,10957.0,83.7081,83.7495,83.6667,83.6749,10957.0
2016-06-23 15:10:00,101.03,101.19,101.03,101.12,12136.0,83.6749,83.8075,83.6749,83.7495,12136.0
2016-06-23 15:20:00,101.11,101.13,101.05,101.09,20281.0,83.7412,83.7578,83.6915,83.7246,20281.0
2016-06-23 15:30:00,101.08,101.24,101.04,101.16,20501.0,83.7164,83.8489,83.6832,83.7826,20501.0
2016-06-23 15:40:00,101.15,101.4,101.12,101.38,41458.0,83.7743,83.9814,83.7495,83.9648,41458.0
2016-06-23 15:50:00,101.39,101.72,101.38,101.68,108483.0,83.9731,84.2464,83.9648,84.2133,108483.0
2016-06-24 09:30:00,94.63,96.22,94.55,96.0,23996.0,78.3743,79.6912,78.3081,79.509,23996.0
2016-06-24 09:40:00,96.04,96.55,95.31,95.56,85395.0,79.5421,79.9645,78.9375,79.1446,85395.0
2016-06-24 09:50:00,95.48,96.4,95.22,96.17,56552.0,79.0783,79.8403,78.863,79.6498,56552.0
2016-06-24 10:00:00,96.05,96.42,95.83,96.41,35458.0,79.5504,79.8569,79.3682,79.8486,35458.0
2016-06-24 10:10:00,96.42,96.52,95.82,95.91,44086.0,79.8569,79.9397,79.3599,79.4345,44086.0
2016-06-24 10:20:00,95.89,95.9,95.38,95.77,46373.0,79.4179,79.4262,78.9955,79.3185,46373.0
2016-06-24 10:30:00,95.73,95.95,95.57,95.75,39256.0,79.2854,79.4676,79.1529,79.3019,39256.0
2016-06-24 10:40:00,95.75,95.91,95.7,95.77,58805.0,79.3019,79.4345,79.2605,79.3185,58805.0
2016-06-24 10:50:00,95.79,95.8,95.5,95.5,38655.0,79.3351,79.3434,79.0949,79.0949,38655.0
2016-06-24 11:00:00,95.54,95.62,95.17,95.41,49019.0,79.128,79.1943,78.8216,79.0204,49019.0
2016-06-24 11:10:00,95.4,95.43,95.22,95.4,13442.0,79.0121,79.0369,78.863,79.0121,13442.0
2016-06-24 11:20:00,95.34,95.38,95.04,95.14,29274.0,78.9624,78.9955,78.7139,78.7967,29274.0
2016-06-24 11:30:00,95.15,95.3,95.0,95.04,48043.0,78.805,78.9292,78.6808,78.7139,48043.0
2016-06-24 11:40:00,95.03,95.03,94.71,94.73,49368.0,78.7056,78.7056,78.4406,78.4572,49368.0
2016-06-24 11:50:00,94.72,94.74,94.49,94.66,44592.0,78.4489,78.4654,78.2584,78.3992,44592.0
2016-06-24 12:00:00,94.73,94.74,94.18,94.2,51037.0,78.4572,78.4654,78.0016,78.0182,51037.0
2016-06-24 12:10:00,94.13,94.21,94.0,94.05,21495.0,77.9602,78.0265,77.8526,77.894,21495.0
2016-06-24 12:20:00,94.1,94.18,93.96,94.14,36595.0,77.9354,78.0016,77.8194,77.9685,36595.0
2016-06-24 12:30:00,94.14,94.18,93.91,93.95,27045.0,77.9685,78.0016,77.778,77.8112,27045.0
2016-06-24 12:40:00,93.94,93.96,93.42,93.56,37059.0,77.8029,77.8194,77.3722,77.4881,37059.0
2016-06-24 12:50:00,93.54,93.6,93.37,93.45,24108.0,77.4716,77.5213,77.3308,77.397,24108.0
2016-06-24 13:00:00,93.44,93.52,93.17,93.23,20456.0,77.3888,77.455,77.1651,77.2148,20456.0
2016-06-24 13:10:00,93.22,93.26,93.0,93.01,35597.0,77.2066,77.2397,77.0243,77.0326,35597.0
2016-06-24 13:20:00,93.03,93.07,92.81,92.85,29346.0,77.0492,77.0823,76.867,76.9001,29346.0
2016-06-24 13:30:00,92.83,93.2,92.83,93.04,27831.0,76.8835,77.19,76.8835,77.0575,27831.0
2016-06-24 13:40:00,93.04,93.04,92.63,92.69,32095.0,77.0575,77.0575,76.7179,76.7676,32095.0
2016-06-24 13:50:00,92.71,92.74,92.64,92.7,15877.0,76.7842,76.809,76.7262,76.7759,15877.0
2016-06-24 14:00:00,92.71,92.98,92.71,92.83,18199.0,76.7842,77.0078,76.7842,76.8835,18199.0
2016-06-24 14:10:00,92.82,92.85,92.49,92.56,28781.0,76.8753,76.9001,76.602,76.6599,28781.0
2016-06-24 14:20:00,92.53,92.55,92.34,92.34,16663.0,76.6351,76.6516,76.4777,76.4777,16663.0
2016-06-24 14:30:00,92.33,92.36,92.08,92.27,36301.0,76.4694,76.4943,76.2624,76.4197,36301.0
2016-06-24 14:40:00,92.23,92.24,91.98,92.1,23825.0,76.3866,76.3949,76.1796,76.2789,23825.0
2016-06-24 14:50:00,92.11,92.24,92.04,92.08,25138.0,76.2872,76.3949,76.2293,76.2624,25138.0
2016-06-24 15:00:00,92.05,92.2,92.0,92.03,29110.0,76.2375,76.3618,76.1961,76.221,29110.0
2016-06-24 15:10:00,92.0,92.03,91.54,91.59,43631.0,76.1961,76.221,75.8151,75.8566,43631.0
2016-06-24 15:20:00,91.55,91.65,91.49,91.5,56183.0,75.8234,75.9062,75.7737,75.782,56183.0
2016-06-24 15:30:00,91.51,91.81,91.44,91.47,94323.0,75.7903,76.0388,75.7323,75.7572,94323.0
2016-06-24 15:40:00,91.47,91.82,91.45,91.79,90897.0,75.7572,76.047,75.7406,76.0222,90897.0
2016-06-24 15:50:00,91.79,91.97,91.3,91.31,165004.0,76.0222,76.1713,75.6164,75.6247,165004.0
2016-06-27 09:30:00,88.66,88.66,87.85,88.11,83564.0,73.4299,73.4299,72.759,72.9744,83564.0
2016-06-27 09:40:00,88.1,88.2,87.04,87.06,70559.0,72.9661,73.0489,72.0882,72.1047,70559.0
2016-06-27 09:50:00,87.07,87.3,86.74,86.81,76572.0,72.113,72.3035,71.8397,71.8977,76572.0
2016-06-27 10:00:00,86.8,87.22,86.76,86.88,79652.0,71.8894,72.2372,71.8563,71.9556,79652.0
2016-06-27 10:10:00,86.88,86.88,86.49,86.57,66753.0,71.9556,71.9556,71.6326,71.6989,66753.0
2016-06-27 10:20:00,86.56,86.66,86.18,86.26,52115.0,71.6906,71.7734,71.3759,71.4422,52115.0
2016-06-27 10:30:00,86.36,86.66,86.25,86.55,54110.0,71.525,71.7734,71.4339,71.6823,54110.0
2016-06-27 10:40:00,86.6,86.77,86.22,86.24,63294.0,71.7237,71.8645,71.409,71.4256,63294.0
2016-06-27 10:50:00,86.23,86.27,86.02,86.24,35299.0,71.4173,71.4504,71.2434,71.4256,35299.0
2016-06-27 11:00:00,86.24,86.58,86.21,86.58,72515.0,71.4256,71.7072,71.4007,71.7072,72515.0
2016-06-27 11:10:00,86.57,86.69,86.43,86.55,56648.0,71.6989,71.7983,71.5829,71.6823,56648.0
2016-06-27 11:20:00,86.49,86.56,86.07,86.46,54291.0,71.6326,71.6906,71.2848,71.6078,54291.0
2016-06-27 11:30:00,86.46,86.59,86.39,86.45,38727.0,71.6078,71.7155,71.5498,71.5995,38727.0
2016-06-27 11:40:00,86.45,86.56,86.33,86.39,28059.0,71.5995,71.6906,71.5001,71.5498,28059.0
2016-06-27 11:50:00,86.43,86.43,86.18,86.21,16686.0,71.5829,71.5829,71.3759,71.4007,16686.0
2016-06-27 12:00:00,86.2,86.4,86.16,86.21,25757.0,71.3925,71.5581,71.3593,71.4007,25757.0
2016-06-27 12:10:00,86.24,86.43,86.18,86.41,8143.0,71.4256,71.5829,71.3759,71.5664,8143.0
2016-06-27 12:20:00,86.43,86.6,86.42,86.55,9953.0,71.5829,71.7237,71.5747,71.6823,9953.0
2016-06-27 12:30:00,86.56,86.61,86.3,86.32,13845.0,71.6906,71.732,71.4753,71.4918,13845.0
2016-06-27 12:40:00,86.31,86.33,86.12,86.19,11927.0,71.4836,71.5001,71.3262,71.3842,11927.0
2016-06-27 12:50:00,86.21,86.35,86.14,86.28,10030.0,71.4007,71.5167,71.3428,71.4587,10030.0
2016-06-27 13:00:00,86.29,86.38,86.23,86.23,9410.0,71.467,71.5415,71.4173,71.4173,9410.0
2016-06-27 13:10:00,86.23,86.42,86.23,86.4,11321.0,71.4173,71.5747,71.4173,71.5581,11321.0
2016-06-27 13:20:00,86.36,86.52,86.35,86.42,25872.0,71.525,71.6575,71.5167,71.5747,25872.0
2016-06-27 13:30:00,86.41,86.49,86.29,86.3,29968.0,71.5664,71.6326,71.467,71.4753,29968.0
2016-06-27 13:40:00,86.3,86.31,86.0,86.08,18693.0,71.4753,71.4836,71.2268,71.2931,18693.0
2016-06-27 13:50:00,86.03,86.22,86.0,86.16,12896.0,71.2517,71.409,71.2268,71.3593,12896.0
2016-06-27 14:00:00,86.13,86.21,85.87,85.89,35256.0,71.3345,71.4007,71.1191,71.1357,35256.0
2016-06-27 14:10:00,85.88,85.94,85.63,85.67,26124.0,71.1274,71.1771,70.9204,70.9535,26124.0
2016-06-27 14:20:00,85.65,85.81,85.62,85.81,34459.0,70.9369,71.0695,70.9121,71.0695,34459.0
2016-06-27 14:30:00,85.83,85.84,85.62,85.78,49104.0,71.086,71.0943,70.9121,71.0446,49104.0
2016-06-27 14:40:00,85.77,85.8,85.58,85.6,16335.0,71.0363,71.0612,70.879,70.8955,16335.0
2016-06-27 14:50:00,85.56,85.59,85.35,85.47,35957.0,70.8624,70.8872,70.6885,70.7879,35957.0
2016-06-27 15:00:00,85.47,85.68,85.46,85.61,39150.0,70.7879,70.9618,70.7796,70.9038,39150.0
2016-06-27 15:10:00,85.61,85.71,85.42,85.43,30622.0,70.9038,70.9866,70.7464,70.7547,30622.0
2016-06-27 15:20:00,85.44,85.46,85.2,85.32,53076.0,70.763,70.7796,70.5642,70.6636,53076.0
2016-06-27 15:30:00,85.3,85.53,85.27,85.53,90683.0,70.6471,70.8376,70.6222,70.8376,90683.0
2016-06-27 15:40:00,85.5,85.65,85.43,85.63,83170.0,70.8127,70.9369,70.7547,70.9204,83170.0
2016-06-27 15:50:00,85.63,85.66,85.49,85.53,113523.0,70.9204,70.9452,70.8044,70.8376,113523.0
2016-06-28 09:30:00,87.07,87.42,86.26,86.7,90863.0,72.113,72.4029,71.4422,71.8066,90863.0
2016-06-28 09:40:00,86.77,86.79,86.15,86.19,75689.0,71.8645,71.8811,71.351,71.3842,75689.0
2016-06-28 09:50:00,86.3,86.72,86.24,86.54,59078.0,71.4753,71.8231,71.4256,71.6741,59078.0
2016-06-28 10:00:00,86.56,86.9,86.35,86.42,49119.0,71.6906,71.9722,71.5167,71.5747,49119.0
2016-06-28 10:10:00,86.49,86.82,86.49,86.65,81861.0,71.6326,71.906,71.6326,71.7652,81861.0
2016-06-28 10:20:00,86.61,86.61,86.34,86.45,40165.0,71.732,71.732,71.5084,71.5995,40165.0
2016-06-28 10:30:00,86.42,86.63,86.24,86.24,50304.0,71.5747,71.7486,71.4256,71.4256,50304.0
2016-06-28 10:40:00,86.23,86.32,86.1,86.23,27814.0,71.4173,71.4918,71.3096,71.4173,27814.0
2016-06-28 10:50:00,86.23,86.34,86.02,86.09,42889.0,71.4173,71.5084,71.2434,71.3014,42889.0
2016-06-28 11:00:00,86.19,86.39,86.08,86.22,35276.0,71.3842,71.5498,71.2931,71.409,35276.0
2016-06-28 11:10:00,86.28,86.32,85.89,85.89,67732.0,71.4587,71.4918,71.1357,71.1357,67732.0
2016-06-28 11:20:00,85.87,85.98,85.56,85.6,28086.0,71.1191,71.2102,70.8624,70.8955,28086.0
2016-06-28 11:30:00,85.62,85.69,85.5,85.56,77290.0,70.9121,70.9701,70.8127,70.8624,77290.0
2016-06-28 11:40:00,85.57,85.73,85.48,85.65,153590.0,70.8707,71.0032,70.7961,70.9369,153590.0
2016-06-28 11:50:00,85.64,85.75,85.51,85.63,53762.0,70.9287,71.0198,70.821,70.9204,53762.0
2016-06-28 12:00:00,85.62,85.66,85.47,85.57,36782.0,70.9121,70.9452,70.7879,70.8707,36782.0
2016-06-28 12:10:00,85.56,85.61,85.45,85.47,29331.0,70.8624,70.9038,70.7713,70.7879,29331.0
2016-06-28 12:20:00,85.46,85.5,85.3,85.31,29885.0,70.7796,70.8127,70.6471,70.6553,29885.0
2016-06-28 12:30:00,85.34,85.34,85.23,85.3,75610.0,70.6802,70.6802,70.5891,70.6471,75610.0
2016-06-28 12:40:00,85.28,85.37,85.16,85.29,36481.0,70.6305,70.705,70.5311,70.6388,36481.0
2016-06-28 12:50:00,85.29,85.39,85.2,85.22,29635.0,70.6388,70.7216,70.5642,70.5808,29635.0
2016-06-28 13:00:00,85.25,85.45,85.22,85.4,37648.0,70.6056,70.7713,70.5808,70.7299,37648.0
2016-06-28 13:10:00,85.4,85.43,85.16,85.16,46967.0,70.7299,70.7547,70.5311,70.5311,46967.0
2016-06-28 13:20:00,85.17,85.21,85.05,85.06,39841.0,70.5394,70.5725,70.44,70.4483,39841.0
2016-06-28 13:30:00,85.09,85.15,84.92,84.93,56498.0,70.4731,70.5228,70.3323,70.3406,56498.0
2016-06-28 13:40:00,84.93,85.0,84.92,84.95,39172.0,70.3406,70.3986,70.3323,70.3572,39172.0
2016-06-28 13:50:00,84.93,85.22,84.93,85.2,36265.0,70.3406,70.5808,70.3406,70.5642,36265.0
2016-06-28 14:00:00,85.21,85.43,85.19,85.21,40402.0,70.5725,70.7547,70.556,70.5725,40402.0
2016-06-28 14:10:00,85.21,85.28,85.12,85.18,31089.0,70.5725,70.6305,70.498,70.5477,31089.0
2016-06-28 14:20:00,85.19,85.25,85.11,85.24,25862.0,70.556,70.6056,70.4897,70.5974,25862.0
2016-06-28 14:30:00,85.21,85.38,85.2,85.32,66343.0,70.5725,70.7133,70.5642,70.6636,66343.0
2016-06-28 14:40:00,85.33,85.34,85.18,85.28,51392.0,70.6719,70.6802,70.5477,70.6305,51392.0
2016-06-28 14:50:00,85.29,85.86,85.28,85.67,66368.0,70.6388,71.1109,70.6305,70.9535,66368.0
2016-06-28 15:00:00,85.66,85.81,85.64,85.7,67809.0,70.9452,71.0695,70.9287,70.9783,67809.0
2016-06-28 15:10:00,85.71,85.92,85.59,85.62,103452.0,70.9866,71.1606,70.8872,70.9121,103452.0
2016-06-28 15:20:00,85.62,85.79,85.56,85.61,85259.0,70.9121,71.0529,70.8624,70.9038,85259.0
2016-06-28 15:30:00,85.62,85.68,85.4,85.54,199025.0,70.9121,70.9618,70.7299,70.8458,199025.0
2016-06-28 15:40:00,85.54,85.65,85.48,85.51,183345.0,70.8458,70.9369,70.7961,70.821,183345.0
2016-06-28 15:50:00,85.51,85.71,85.4,85.7,270830.0,70.821,70.9866,70.7299,70.9783,270830.0
2016-06-29 09:30:00,86.85,87.29,86.21,86.7,48952.0,71.9308,72.2952,71.4007,71.8066,48952.0
2016-06-29 09:40:00,86.6,86.84,86.26,86.67,24350.0,71.7237,71.9225,71.4422,71.7817,24350.0
2016-06-29 09:50:00,86.78,87.03,86.58,86.58,23397.0,71.8728,72.0799,71.7072,71.7072,23397.0
2016-06-29 10:00:00,86.56,86.95,86.52,86.7,39036.0,71.6906,72.0136,71.6575,71.8066,39036.0
2016-06-29 10:10:00,86.7,86.96,86.69,86.84,33151.0,71.8066,72.0219,71.7983,71.9225,33151.0
2016-06-29 10:20:00,86.93,87.12,86.91,86.97,13174.0,71.9971,72.1544,71.9805,72.0302,13174.0
2016-06-29 10:30:00,86.97,87.33,86.96,87.05,58133.0,72.0302,72.3283,72.0219,72.0964,58133.0
2016-06-29 10:40:00,86.99,87.51,86.9,87.45,74803.0,72.0468,72.4774,71.9722,72.4277,74803.0
2016-06-29 10:50:00,87.51,87.56,87.34,87.44,32397.0,72.4774,72.5188,72.3366,72.4194,32397.0
2016-06-29 11:00:00,87.46,87.6,87.38,87.38,51318.0,72.436,72.552,72.3698,72.3698,51318.0
2016-06-29 11:10:00,87.4,87.53,87.37,87.4,44393.0,72.3863,72.494,72.3615,72.3863,44393.0
2016-06-29 11:20:00,87.42,87.84,87.41,87.81,34023.0,72.4029,72.7507,72.3946,72.7259,34023.0
2016-06-29 11:30:00,87.83,87.88,87.65,87.7,72010.0,72.7425,72.7839,72.5934,72.6348,72010.0
2016-06-29 11:40:00,87.7,87.84,87.66,87.83,106160.0,72.6348,72.7507,72.6017,72.7425,106160.0
2016-06-29 11:50:00,87.83,88.09,87.83,87.92,26045.0,72.7425,72.9578,72.7425,72.817,26045.0
2016-06-29 12:00:00,87.94,88.26,87.91,88.23,42294.0,72.8336,73.0986,72.8087,73.0737,42294.0
2016-06-29 12:10:00,88.25,88.32,88.04,88.04,25683.0,73.0903,73.1483,72.9164,72.9164,25683.0
2016-06-29 12:20:00,88.04,88.13,87.96,88.06,17346.0,72.9164,72.9909,72.8501,72.9329,17346.0
2016-06-29 12:30:00,88.05,88.05,87.93,88.02,19009.0,72.9247,72.9247,72.8253,72.8998,19009.0
2016-06-29 12:40:00,88.01,88.05,87.86,87.86,21064.0,72.8915,72.9247,72.7673,72.7673,21064.0
2016-06-29 12:50:00,87.88,87.91,87.84,87.89,10762.0,72.7839,72.8087,72.7507,72.7921,10762.0
2016-06-29 13:00:00,87.86,88.04,87.86,87.88,15711.0,72.7673,72.9164,72.7673,72.7839,15711.0
2016-06-29 13:10:00,87.89,87.99,87.85,87.95,11088.0,72.7921,72.875,72.759,72.8418,11088.0
2016-06-29 13:20:00,87.97,88.14,87.95,88.11,17184.0,72.8584,72.9992,72.8418,72.9744,17184.0
2016-06-29 13:30:00,88.12,88.13,88.02,88.13,11438.0,72.9826,72.9909,72.8998,72.9909,11438.0
2016-06-29 13:40:00,88.13,88.21,88.12,88.21,10549.0,72.9909,73.0572,72.9826,73.0572,10549.0
2016-06-29 13:50:00,88.18,88.32,88.14,88.31,19781.0,73.0323,73.1483,72.9992,73.14,19781.0
2016-06-29 14:00:00,88.31,88.47,88.29,88.43,35365.0,73.14,73.2725,73.1234,73.2394,35365.0
2016-06-29 14:10:00,88.46,88.53,88.31,88.31,23661.0,73.2642,73.3222,73.14,73.14,23661.0
2016-06-29 14:20:00,88.3,88.51,88.3,88.5,21392.0,73.1317,73.3056,73.1317,73.2974,21392.0
2016-06-29 14:30:00,88.51,88.65,88.47,88.49,21606.0,73.3056,73.4216,73.2725,73.2891,21606.0
2016-06-29 14:40:00,88.47,88.59,88.37,88.41,27738.0,73.2725,73.3719,73.1897,73.2228,27738.0
2016-06-29 14:50:00,88.37,88.5,88.2,88.48,21298.0,73.1897,73.2974,73.0489,73.2808,21298.0
2016-06-29 15:00:00,88.51,88.7,88.49,88.69,45948.0,73.3056,73.463,73.2891,73.4547,45948.0
2016-06-29 15:10:00,88.72,88.84,88.68,88.8,19234.0,73.4796,73.579,73.4464,73.5458,19234.0
2016-06-29 15:20:00,88.8,88.85,88.72,88.82,50728.0,73.5458,73.5872,73.4796,73.5624,50728.0
2016-06-29 15:30:00,88.84,88.87,88.68,88.8,52211.0,73.579,73.6038,73.4464,73.5458,52211.0
2016-06-29 15:40:00,88.79,89.03,88.73,89.03,73709.0,73.5375,73.7363,73.4879,73.7363,73709.0
2016-06-29 15:50:00,89.02,89.02,88.85,88.96,101273.0,73.728,73.728,73.5872,73.6783,101273.0
2016-06-30 09:30:00,89.04,89.32,88.67,88.68,35143.0,73.7446,73.9765,73.4382,73.4464,35143.0
2016-06-30 09:40:00,88.64,88.64,87.98,88.47,29537.0,73.4133,73.4133,72.8667,73.2725,29537.0
2016-06-30 09:50:00,88.41,88.43,87.98,88.21,12371.0,73.2228,73.2394,72.8667,73.0572,12371.0
2016-06-30 10:00:00,88.21,88.36,88.02,88.21,24389.0,73.0572,73.1814,72.8998,73.0572,24389.0
2016-06-30 10:10:00,88.16,88.35,87.93,88.07,39100.0,73.0158,73.1731,72.8253,72.9412,39100.0
2016-06-30 10:20:00,88.06,88.18,87.74,87.74,41473.0,72.9329,73.0323,72.6679,72.6679,41473.0
2016-06-30 10:30:00,87.8,88.16,87.77,87.97,23943.0,72.7176,73.0158,72.6928,72.8584,23943.0
2016-06-30 10:40:00,87.93,88.21,87.62,88.2,49657.0,72.8253,73.0572,72.5685,73.0489,49657.0
2016-06-30 10:50:00,88.23,88.39,88.14,88.36,39135.0,73.0737,73.2063,72.9992,73.1814,39135.0
2016-06-30 11:00:00,88.39,88.73,88.26,88.7,31510.0,73.2063,73.4879,73.0986,73.463,31510.0
2016-06-30 11:10:00,88.75,88.89,88.62,88.7,20698.0,73.5044,73.6204,73.3967,73.463,20698.0
2016-06-30 11:20:00,88.73,88.95,88.67,88.92,15208.0,73.4879,73.6701,73.4382,73.6452,15208.0
2016-06-30 11:30:00,88.94,89.12,88.79,88.95,32191.0,73.6618,73.8109,73.5375,73.6701,32191.0
2016-06-30 11:40:00,88.93,89.03,88.88,89.0,24426.0,73.6535,73.7363,73.6121,73.7115,24426.0
2016-06-30 11:50:00,88.99,89.08,88.91,89.02,20192.0,73.7032,73.7777,73.6369,73.728,20192.0
2016-06-30 12:00:00,89.05,89.23,89.0,89.05,33373.0,73.7529,73.902,73.7115,73.7529,33373.0
2016-06-30 12:10:00,89.08,89.4,89.05,89.35,15619.0,73.7777,74.0428,73.7529,74.0013,15619.0
2016-06-30 12:20:00,89.32,89.47,89.21,89.45,17960.0,73.9765,74.1007,73.8854,74.0842,17960.0
2016-06-30 12:30:00,89.45,89.65,89.44,89.65,20150.0,74.0842,74.2498,74.0759,74.2498,20150.0
2016-06-30 12:40:00,89.67,89.73,89.57,89.64,48823.0,74.2664,74.3161,74.1836,74.2415,48823.0
2016-06-30 12:50:00,89.64,89.7,89.51,89.59,75879.0,74.2415,74.2912,74.1339,74.2001,75879.0
2016-06-30 13:00:00,89.6,89.67,89.47,89.47,35986.0,74.2084,74.2664,74.1007,74.1007,35986.0
2016-06-30 13:10:00,89.46,89.59,89.4,89.47,29254.0,74.0925,74.2001,74.0428,74.1007,29254.0
2016-06-30 13:20:00,89.49,89.54,89.24,89.4,25187.0,74.1173,74.1587,73.9102,74.0428,25187.0
2016-06-30 13:30:00,89.42,89.43,89.3,89.39,38381.0,74.0593,74.0676,73.9599,74.0345,38381.0
2016-06-30 13:40:00,89.35,89.44,89.3,89.34,39507.0,74.0013,74.0759,73.9599,73.9931,39507.0
2016-06-30 13:50:00,89.36,89.41,89.29,89.29,57450.0,74.0096,74.051,73.9517,73.9517,57450.0
2016-06-30 14:00:00,89.29,89.35,89.23,89.32,36369.0,73.9517,74.0013,73.902,73.9765,36369.0
2016-06-30 14:10:00,89.33,89.46,89.29,89.4,62342.0,73.9848,74.0925,73.9517,74.0428,62342.0
2016-06-30 14:20:00,89.43,89.46,89.27,89.27,43840.0,74.0676,74.0925,73.9351,73.9351,43840.0
2016-06-30 14:30:00,89.28,89.42,89.27,89.38,22992.0,73.9434,74.0593,73.9351,74.0262,22992.0
2016-06-30 14:40:00,89.39,89.45,89.33,89.41,37844.0,74.0345,74.0842,73.9848,74.051,37844.0
2016-06-30 14:50:00,89.41,89.48,89.32,89.46,50701.0,74.051,74.109,73.9765,74.0925,50701.0
2016-06-30 15:00:00,89.46,89.48,89.31,89.37,45002.0,74.0925,74.109,73.9682,74.0179,45002.0
2016-06-30 15:10:00,89.36,89.4,89.23,89.36,44473.0,74.0096,74.0428,73.902,74.0096,44473.0
2016-06-30 15:20:00,89.34,89.43,89.25,89.34,59172.0,73.9931,74.0676,73.9185,73.9931,59172.0
2016-06-30 15:30:00,89.34,89.47,89.32,89.4,96512.0,73.9931,74.1007,73.9765,74.0428,96512.0
2016-06-30 15:40:00,89.4,89.5,89.33,89.44,101391.0,74.0428,74.1256,73.9848,74.0759,101391.0
2016-06-30 15:50:00,89.43,89.85,89.43,89.83,144109.0,74.0676,74.4155,74.0676,74.3989,144109.0
2016-07-01 09:30:00,89.63,91.23,89.62,91.23,74718.0,74.2332,75.5584,74.225,75.5584,74718.0
2016-07-01 09:40:00,91.23,91.46,90.85,91.01,88031.0,75.5584,75.7489,75.2437,75.3762,88031.0
2016-07-01 09:50:00,91.05,91.1,90.59,90.82,32281.0,75.4093,75.4507,75.0283,75.2188,32281.0
2016-07-01 10:00:00,90.83,91.16,90.76,90.85,29267.0,75.2271,75.5004,75.1691,75.2437,29267.0
2016-07-01 10:10:00,90.85,91.06,90.7,91.06,19957.0,75.2437,75.4176,75.1194,75.4176,19957.0
2016-07-01 10:20:00,91.11,91.37,90.98,91.24,22838.0,75.459,75.6743,75.3513,75.5667,22838.0
2016-07-01 10:30:00,91.21,91.45,91.03,91.43,21889.0,75.5418,75.7406,75.3928,75.724,21889.0
2016-07-01 10:40:00,91.44,91.6,91.38,91.52,44392.0,75.7323,75.8648,75.6826,75.7986,44392.0
2016-07-01 10:50:00,91.48,91.62,91.38,91.43,21264.0,75.7655,75.8814,75.6826,75.724,21264.0
2016-07-01 11:00:00,91.43,91.44,91.28,91.33,33976.0,75.724,75.7323,75.5998,75.6412,33976.0
2016-07-01 11:10:00,91.34,91.37,90.72,90.75,28174.0,75.6495,75.6743,75.136,75.1609,28174.0
2016-07-01 11:20:00,90.7,90.76,90.39,90.4,11495.0,75.1194,75.1691,74.8627,74.871,11495.0
2016-07-01 11:30:00,90.42,90.46,90.35,90.41,12555.0,74.8875,74.9207,74.8296,74.8793,12555.0
2016-07-01 11:40:00,90.42,90.59,90.41,90.55,8515.0,74.8875,75.0283,74.8793,74.9952,8515.0
2016-07-01 11:50:00,90.54,90.64,90.49,90.53,9644.0,74.9869,75.0697,74.9455,74.9786,9644.0
2016-07-01 12:00:00,90.57,90.65,90.46,90.47,10786.0,75.0118,75.078,74.9207,74.929,10786.0
2016-07-01 12:10:00,90.45,90.49,90.25,90.25,13637.0,74.9124,74.9455,74.7467,74.7467,13637.0
2016-07-01 12:20:00,90.26,90.26,90.03,90.03,19587.0,74.755,74.755,74.5645,74.5645,19587.0
2016-07-01 12:30:00,90.03,90.03,89.93,89.99,18451.0,74.5645,74.5645,74.4817,74.5314,18451.0
2016-07-01 12:40:00,89.92,90.04,89.84,89.86,10604.0,74.4734,74.5728,74.4072,74.4237,10604.0
2016-07-01 12:50:00,89.9,90.03,89.83,89.95,9653.0,74.4569,74.5645,74.3989,74.4983,9653.0
2016-07-01 13:00:00,89.99,89.99,89.88,89.9,10780.0,74.5314,74.5314,74.4403,74.4569,10780.0
2016-07-01 13:10:00,89.93,89.96,89.76,89.8,8218.0,74.4817,74.5066,74.3409,74.374,8218.0
2016-07-01 13:20:00,89.8,89.83,89.76,89.76,8756.0,74.374,74.3989,74.3409,74.3409,8756.0
2016-07-01 13:30:00,89.75,89.85,89.69,89.83,15429.0,74.3326,74.4155,74.2829,74.3989,15429.0
2016-07-01 13:40:00,89.83,89.87,89.75,89.79,12532.0,74.3989,74.432,74.3326,74.3658,12532.0
2016-07-01 13:50:00,89.8,89.83,89.77,89.8,9974.0,74.374,74.3989,74.3492,74.374,9974.0
2016-07-01 14:00:00,89.82,89.84,89.76,89.78,16766.0,74.3906,74.4072,74.3409,74.3575,16766.0
2016-07-01 14:10:00,89.78,89.81,89.69,89.76,15968.0,74.3575,74.3823,74.2829,74.3409,15968.0
2016-07-01 14:20:00,89.77,89.81,89.7,89.73,14381.0,74.3492,74.3823,74.2912,74.3161,14381.0
2016-07-01 14:30:00,89.73,89.77,89.57,89.63,18291.0,74.3161,74.3492,74.1836,74.2332,18291.0
2016-07-01 14:40:00,89.6,89.6,89.38,89.41,21276.0,74.2084,74.2084,74.0262,74.051,21276.0
2016-07-01 14:50:00,89.41,89.52,89.4,89.51,23122.0,74.051,74.1421,74.0428,74.1339,23122.0
2016-07-01 15:00:00,89.52,89.8,89.52,89.78,43242.0,74.1421,74.374,74.1421,74.3575,43242.0
2016-07-01 15:10:00,89.79,89.8,89.7,89.73,23867.0,74.3658,74.374,74.2912,74.3161,23867.0
2016-07-01 15:20:00,89.74,89.8,89.64,89.78,39823.0,74.3244,74.374,74.2415,74.3575,39823.0
2016-07-01 15:30:00,89.76,89.98,89.75,89.85,23258.0,74.3409,74.5231,74.3326,74.4155,23258.0
2016-07-01 15:40:00,89.84,89.93,89.81,89.85,51583.0,74.4072,74.4817,74.3823,74.4155,51583.0
2016-07-01 15:50:00,89.83,89.9,89.76,89.76,71898.0,74.3989,74.4569,74.3409,74.3409,71898.0
2016-07-05 09:30:00,88.82,89.08,87.8,87.91,32439.0,73.5624,73.7777,72.7176,72.8087,32439.0
2016-07-05 09:40:00,87.95,87.99,87.55,87.68,18246.0,72.8418,72.875,72.5106,72.6182,18246.0
2016-07-05 09:50:00,87.66,87.71,87.29,87.29,26835.0,72.6017,72.6431,72.2952,72.2952,26835.0
2016-07-05 10:00:00,87.3,87.32,86.79,86.79,35040.0,72.3035,72.3201,71.8811,71.8811,35040.0
2016-07-05 10:10:00,86.8,86.87,86.38,86.41,43721.0,71.8894,71.9474,71.5415,71.5664,43721.0
2016-07-05 10:20:00,86.41,86.72,86.25,86.66,78897.0,71.5664,71.8231,71.4339,71.7734,78897.0
2016-07-05 10:30:00,86.67,87.1,86.63,86.96,54954.0,71.7817,72.1379,71.7486,72.0219,54954.0
2016-07-05 10:40:00,86.95,87.22,86.78,86.79,29526.0,72.0136,72.2372,71.8728,71.8811,29526.0
2016-07-05 10:50:00,86.79,86.81,86.57,86.57,30689.0,71.8811,71.8977,71.6989,71.6989,30689.0
2016-07-05 11:00:00,86.57,86.64,86.42,86.58,24731.0,71.6989,71.7569,71.5747,71.7072,24731.0
2016-07-05 11:10:00,86.56,86.86,86.23,86.71,21170.0,71.6906,71.9391,71.4173,71.8148,21170.0
2016-07-05 11:20:00,86.71,86.87,86.64,86.8,79642.0,71.8148,71.9474,71.7569,71.8894,79642.0
2016-07-05 11:30:00,86.74,86.83,86.6,86.83,21976.0,71.8397,71.9142,71.7237,71.9142,21976.0
2016-07-05 11:40:00,86.83,86.87,86.64,86.84,16631.0,71.9142,71.9474,71.7569,71.9225,16631.0
2016-07-05 11:50:00,86.84,87.09,86.81,87.09,13797.0,71.9225,72.1296,71.8977,72.1296,13797.0
2016-07-05 12:00:00,87.11,87.2,87.04,87.06,23672.0,72.1461,72.2207,72.0882,72.1047,23672.0
2016-07-05 12:10:00,87.06,87.1,86.91,86.95,13120.0,72.1047,72.1379,71.9805,72.0136,13120.0
2016-07-05 12:20:00,86.94,86.96,86.84,86.94,22127.0,72.0053,72.0219,71.9225,72.0053,22127.0
2016-07-05 12:30:00,86.94,86.96,86.74,86.78,16861.0,72.0053,72.0219,71.8397,71.8728,16861.0
2016-07-05 12:40:00,86.77,86.79,86.65,86.77,24755.0,71.8645,71.8811,71.7652,71.8645,24755.0
2016-07-05 12:50:00,86.76,86.76,86.66,86.75,29426.0,71.8563,71.8563,71.7734,71.848,29426.0
2016-07-05 13:00:00,86.7,86.76,86.61,86.73,13316.0,71.8066,71.8563,71.732,71.8314,13316.0
2016-07-05 13:10:00,86.7,86.75,86.59,86.61,13061.0,71.8066,71.848,71.7155,71.732,13061.0
2016-07-05 13:20:00,86.65,86.68,86.54,86.56,11999.0,71.7652,71.79,71.6741,71.6906,11999.0
2016-07-05 13:30:00,86.55,86.59,86.49,86.5,10146.0,71.6823,71.7155,71.6326,71.6409,10146.0
2016-07-05 13:40:00,86.5,86.51,86.31,86.4,10460.0,71.6409,71.6492,71.4836,71.5581,10460.0
2016-07-05 13:50:00,86.39,86.64,86.29,86.62,28068.0,71.5498,71.7569,71.467,71.7403,28068.0
2016-07-05 14:00:00,86.63,86.74,86.56,86.69,17255.0,71.7486,71.8397,71.6906,71.7983,17255.0
2016-07-05 14:10:00,86.7,87.16,86.7,87.04,32562.0,71.8066,72.1875,71.8066,72.0882,32562.0
2016-07-05 14:20:00,87.04,87.11,86.81,86.97,27058.0,72.0882,72.1461,71.8977,72.0302,27058.0
2016-07-05 14:30:00,86.94,87.03,86.86,86.91,16590.0,72.0053,72.0799,71.9391,71.9805,16590.0
2016-07-05 14:40:00,86.94,86.94,86.75,86.76,17259.0,72.0053,72.0053,71.848,71.8563,17259.0
2016-07-05 14:50:00,86.75,86.83,86.65,86.83,16865.0,71.848,71.9142,71.7652,71.9142,16865.0
2016-07-05 15:00:00,86.79,86.85,86.7,86.78,18718.0,71.8811,71.9308,71.8066,71.8728,18718.0
2016-07-05 15:10:00,86.77,86.8,86.66,86.77,24412.0,71.8645,71.8894,71.7734,71.8645,24412.0
2016-07-05 15:20:00,86.79,86.79,86.68,86.75,29914.0,71.8811,71.8811,71.79,71.848,29914.0
2016-07-05 15:30:00,86.76,86.99,86.74,86.95,49968.0,71.8563,72.0468,71.8397,72.0136,49968.0
2016-07-05 15:40:00,86.95,87.1,86.92,86.99,69621.0,72.0136,72.1379,71.9888,72.0468,69621.0
2016-07-05 15:50:00,86.99,87.02,86.83,86.84,106634.0,72.0468,72.0716,71.9142,71.9225,106634.0
2016-07-06 09:30:00,86.15,86.21,85.21,85.33,36945.0,71.351,71.4007,70.5725,70.6719,36945.0
2016-07-06 09:40:00,85.32,85.4,84.93,85.08,28437.0,70.6636,70.7299,70.3406,70.4649,28437.0
2016-07-06 09:50:00,85.13,85.92,85.12,85.82,46341.0,70.5063,71.1606,70.498,71.0777,46341.0
2016-07-06 10:00:00,85.89,86.37,85.48,85.64,36796.0,71.1357,71.5333,70.7961,70.9287,36796.0
2016-07-06 10:10:00,85.65,85.74,85.3,85.47,33958.0,70.9369,71.0115,70.6471,70.7879,33958.0
2016-07-06 10:20:00,85.51,85.78,85.4,85.54,17370.0,70.821,71.0446,70.7299,70.8458,17370.0
2016-07-06 10:30:00,85.5,85.83,85.4,85.83,36523.0,70.8127,71.086,70.7299,71.086,36523.0
2016-07-06 10:40:00,85.76,85.94,85.66,85.93,24064.0,71.028,71.1771,70.9452,71.1688,24064.0
2016-07-06 10:50:00,86.01,86.16,85.97,86.14,18453.0,71.2351,71.3593,71.202,71.3428,18453.0
2016-07-06 11:00:00,86.16,86.51,86.16,86.51,10950.0,71.3593,71.6492,71.3593,71.6492,10950.0
2016-07-06 11:10:00,86.54,86.75,86.5,86.71,16566.0,71.6741,71.848,71.6409,71.8148,16566.0
2016-07-06 11:20:00,86.75,86.76,86.46,86.46,13780.0,71.848,71.8563,71.6078,71.6078,13780.0
2016-07-06 11:30:00,86.49,86.58,86.32,86.38,11488.0,71.6326,71.7072,71.4918,71.5415,11488.0
2016-07-06 11:40:00,86.42,86.46,86.31,86.42,11920.0,71.5747,71.6078,71.4836,71.5747,11920.0
2016-07-06 11:50:00,86.41,86.67,86.38,86.64,8000.0,71.5664,71.7817,71.5415,71.7569,8000.0
2016-07-06 12:00:00,86.63,86.93,86.63,86.87,4650.0,71.7486,71.9971,71.7486,71.9474,4650.0
2016-07-06 12:10:00,86.87,86.91,86.72,86.91,7788.0,71.9474,71.9805,71.8231,71.9805,7788.0
2016-07-06 12:20:00,86.97,87.12,86.93,87.05,6157.0,72.0302,72.1544,71.9971,72.0964,6157.0
2016-07-06 12:30:00,87.07,87.13,86.96,86.98,5015.0,72.113,72.1627,72.0219,72.0385,5015.0
2016-07-06 12:40:00,87.03,87.1,86.84,86.88,5300.0,72.0799,72.1379,71.9225,71.9556,5300.0
2016-07-06 12:50:00,86.84,87.06,86.82,87.04,7355.0,71.9225,72.1047,71.906,72.0882,7355.0
2016-07-06 13:00:00,87.11,87.27,87.11,87.19,5778.0,72.1461,72.2787,72.1461,72.2124,5778.0
2016-07-06 13:10:00,87.26,87.3,87.11,87.18,4292.0,72.2704,72.3035,72.1461,72.2041,4292.0
2016-07-06 13:20:00,87.19,87.21,86.97,87.08,4590.0,72.2124,72.229,72.0302,72.1213,4590.0
2016-07-06 13:30:00,87.1,87.18,87.01,87.13,7155.0,72.1379,72.2041,72.0633,72.1627,7155.0
2016-07-06 13:40:00,87.15,87.22,87.03,87.06,15578.0,72.1793,72.2372,72.0799,72.1047,15578.0
2016-07-06 13:50:00,87.03,87.22,87.03,87.09,5826.0,72.0799,72.2372,72.0799,72.1296,5826.0
2016-07-06 14:00:00,87.1,87.17,86.82,87.13,14479.0,72.1379,72.1958,71.906,72.1627,14479.0
2016-07-06 14:10:00,87.15,87.16,86.89,87.06,5847.0,72.1793,72.1875,71.9639,72.1047,5847.0
2016-07-06 14:20:00,87.15,87.2,86.98,87.04,9285.0,72.1793,72.2207,72.0385,72.0882,9285.0
2016-07-06 14:30:00,87.07,87.26,87.06,87.25,7226.0,72.113,72.2704,72.1047,72.2621,7226.0
2016-07-06 14:40:00,87.25,87.28,87.16,87.2,11993.0,72.2621,72.2869,72.1875,72.2207,11993.0
2016-07-06 14:50:00,87.23,87.41,87.21,87.37,12259.0,72.2455,72.3946,72.229,72.3615,12259.0
2016-07-06 15:00:00,87.4,87.44,87.28,87.36,14681.0,72.3863,72.4194,72.2869,72.3532,14681.0
2016-07-06 15:10:00,87.35,87.36,87.23,87.23,11645.0,72.3449,72.3532,72.2455,72.2455,11645.0
2016-07-06 15:20:00,87.19,87.19,87.01,87.04,21832.0,72.2124,72.2124,72.0633,72.0882,21832.0
2016-07-06 15:30:00,87.04,87.19,87.02,87.18,24773.0,72.0882,72.2124,72.0716,72.2041,24773.0
2016-07-06 15:40:00,87.19,87.31,87.18,87.26,29177.0,72.2124,72.3118,72.2041,72.2704,29177.0
2016-07-06 15:50:00,87.24,87.38,87.19,87.32,59643.0,72.2538,72.3698,72.2124,72.3201,59643.0
2016-07-07 09:30:00,87.5,88.55,87.41,88.11,27312.0,72.4691,73.3388,72.3946,72.9744,27312.0
2016-07-07 09:40:00,88.07,88.67,88.07,88.62,14453.0,72.9412,73.4382,72.9412,73.3967,14453.0
2016-07-07 09:50:00,88.76,88.83,88.68,88.77,10450.0,73.5127,73.5707,73.4464,73.521,10450.0
2016-07-07 10:00:00,88.73,88.84,88.48,88.52,45672.0,73.4879,73.579,73.2808,73.3139,45672.0
2016-07-07 10:10:00,88.47,88.85,88.44,88.71,9110.0,73.2725,73.5872,73.2477,73.4713,9110.0
2016-07-07 10:20:00,88.7,88.82,88.53,88.61,7837.0,73.463,73.5624,73.3222,73.3885,7837.0
2016-07-07 10:30:00,88.64,88.76,88.48,88.53,13014.0,73.4133,73.5127,73.2808,73.3222,13014.0
2016-07-07 10:40:00,88.5,88.57,88.36,88.55,52376.0,73.2974,73.3553,73.1814,73.3388,52376.0
2016-07-07 10:50:00,88.55,88.59,88.28,88.39,14645.0,73.3388,73.3719,73.1152,73.2063,14645.0
2016-07-07 11:00:00,88.39,88.42,88.12,88.23,77040.0,73.2063,73.2311,72.9826,73.0737,77040.0
2016-07-07 11:10:00,88.23,88.42,88.12,88.24,13763.0,73.0737,73.2311,72.9826,73.082,13763.0
2016-07-07 11:20:00,88.25,88.33,87.94,88.08,12900.0,73.0903,73.1566,72.8336,72.9495,12900.0
2016-07-07 11:30:00,88.08,88.09,87.8,87.82,55591.0,72.9495,72.9578,72.7176,72.7342,55591.0
2016-07-07 11:40:00,87.82,87.82,87.25,87.31,30669.0,72.7342,72.7342,72.2621,72.3118,30669.0
2016-07-07 11:50:00,87.28,87.92,87.26,87.87,53321.0,72.2869,72.817,72.2704,72.7756,53321.0
2016-07-07 12:00:00,87.89,88.0,87.7,87.74,20136.0,72.7921,72.8833,72.6348,72.6679,20136.0
2016-07-07 12:10:00,87.78,88.0,87.78,87.88,6442.0,72.701,72.8833,72.701,72.7839,6442.0
2016-07-07 12:20:00,87.84,87.86,87.52,87.84,10115.0,72.7507,72.7673,72.4857,72.7507,10115.0
2016-07-07 12:30:00,87.84,87.87,87.72,87.84,15350.0,72.7507,72.7756,72.6514,72.7507,15350.0
2016-07-07 12:40:00,87.86,87.92,87.68,87.68,15148.0,72.7673,72.817,72.6182,72.6182,15148.0
2016-07-07 12:50:00,87.68,87.68,87.35,87.5,35131.0,72.6182,72.6182,72.3449,72.4691,35131.0
2016-07-07 13:00:00,87.46,87.49,87.3,87.38,6520.0,72.436,72.4609,72.3035,72.3698,6520.0
2016-07-07 13:10:00,87.38,87.46,87.31,87.46,4000.0,72.3698,72.436,72.3118,72.436,4000.0
2016-07-07 13:20:00,87.44,87.73,87.44,87.67,9151.0,72.4194,72.6596,72.4194,72.6099,9151.0
2016-07-07 13:30:00,87.64,87.78,87.64,87.72,15559.0,72.5851,72.701,72.5851,72.6514,15559.0
2016-07-07 13:40:00,87.76,87.76,87.59,87.6,18895.0,72.6845,72.6845,72.5437,72.552,18895.0
2016-07-07 13:50:00,87.61,87.69,87.48,87.69,6100.0,72.5602,72.6265,72.4526,72.6265,6100.0
2016-07-07 14:00:00,87.67,87.81,87.61,87.64,9278.0,72.6099,72.7259,72.5602,72.5851,9278.0
2016-07-07 14:10:00,87.61,87.61,87.41,87.5,9603.0,72.5602,72.5602,72.3946,72.4691,9603.0
2016-07-07 14:20:00,87.45,87.62,87.43,87.5,7599.0,72.4277,72.5685,72.4112,72.4691,7599.0
2016-07-07 14:30:00,87.51,87.59,87.42,87.47,18623.0,72.4774,72.5437,72.4029,72.4443,18623.0
2016-07-07 14:40:00,87.47,87.56,87.39,87.52,4855.0,72.4443,72.5188,72.378,72.4857,4855.0
2016-07-07 14:50:00,87.51,87.58,87.46,87.51,8284.0,72.4774,72.5354,72.436,72.4774,8284.0
2016-07-07 15:00:00,87.46,87.83,87.43,87.83,11083.0,72.436,72.7425,72.4112,72.7425,11083.0
2016-07-07 15:10:00,87.86,87.94,87.78,87.92,15230.0,72.7673,72.8336,72.701,72.817,15230.0
2016-07-07 15:20:00,87.94,87.98,87.88,87.97,28255.0,72.8336,72.8667,72.7839,72.8584,28255.0
2016-07-07 15:30:00,87.99,88.15,87.92,88.14,22167.0,72.875,73.0075,72.817,72.9992,22167.0
2016-07-07 15:40:00,88.18,88.2,88.05,88.07,24459.0,73.0323,73.0489,72.9247,72.9412,24459.0
2016-07-07 15:50:00,88.05,88.11,88.03,88.1,32292.0,72.9247,72.9744,72.9081,72.9661,32292.0
2016-07-08 09:30:00,89.84,90.72,89.79,90.28,41551.0,74.4072,75.136,74.3658,74.7716,41551.0
2016-07-08 09:40:00,90.26,90.74,90.18,90.6,16814.0,74.755,75.1526,74.6888,75.0366,16814.0
2016-07-08 09:50:00,90.59,90.79,90.57,90.57,10918.0,75.0283,75.194,75.0118,75.0118,10918.0
2016-07-08 10:00:00,90.65,90.9,90.6,90.69,23093.0,75.078,75.2851,75.0366,75.1112,23093.0
2016-07-08 10:10:00,90.64,90.68,90.02,90.02,13613.0,75.0697,75.1029,74.5563,74.5563,13613.0
2016-07-08 10:20:00,90.02,90.27,89.78,90.23,16248.0,74.5563,74.7633,74.3575,74.7302,16248.0
2016-07-08 10:30:00,90.25,90.39,90.17,90.19,10663.0,74.7467,74.8627,74.6805,74.6971,10663.0
2016-07-08 10:40:00,90.15,90.38,90.1,90.32,9716.0,74.6639,74.8544,74.6225,74.8047,9716.0
2016-07-08 10:50:00,90.32,90.6,90.32,90.51,12221.0,74.8047,75.0366,74.8047,74.9621,12221.0
2016-07-08 11:00:00,90.55,90.64,90.51,90.51,13528.0,74.9952,75.0697,74.9621,74.9621,13528.0
2016-07-08 11:10:00,90.51,90.82,90.49,90.82,21430.0,74.9621,75.2188,74.9455,75.2188,21430.0
2016-07-08 11:20:00,90.82,90.9,90.79,90.82,9194.0,75.2188,75.2851,75.194,75.2188,9194.0
2016-07-08 11:30:00,90.83,90.84,90.69,90.7,6943.0,75.2271,75.2354,75.1112,75.1194,6943.0
2016-07-08 11:40:00,90.72,90.79,90.69,90.79,8570.0,75.136,75.194,75.1112,75.194,8570.0
2016-07-08 11:50:00,90.79,90.79,90.55,90.62,11728.0,75.194,75.194,74.9952,75.0532,11728.0
2016-07-08 12:00:00,90.58,90.73,90.55,90.71,4563.0,75.0201,75.1443,74.9952,75.1277,4563.0
2016-07-08 12:10:00,90.71,90.8,90.69,90.76,10544.0,75.1277,75.2023,75.1112,75.1691,10544.0
2016-07-08 12:20:00,90.78,90.82,90.73,90.81,6632.0,75.1857,75.2188,75.1443,75.2105,6632.0
2016-07-08 12:30:00,90.82,90.87,90.74,90.8,13686.0,75.2188,75.2602,75.1526,75.2023,13686.0
2016-07-08 12:40:00,90.79,90.97,90.77,90.85,23149.0,75.194,75.3431,75.1774,75.2437,23149.0
2016-07-08 12:50:00,90.82,90.9,90.81,90.88,6556.0,75.2188,75.2851,75.2105,75.2685,6556.0
2016-07-08 13:00:00,90.89,90.97,90.86,90.92,9569.0,75.2768,75.3431,75.252,75.3017,9569.0
2016-07-08 13:10:00,90.92,90.98,90.91,90.94,5458.0,75.3017,75.3513,75.2934,75.3182,5458.0
2016-07-08 13:20:00,90.94,90.97,90.9,90.97,6989.0,75.3182,75.3431,75.2851,75.3431,6989.0
2016-07-08 13:30:00,90.95,91.03,90.94,90.98,10131.0,75.3265,75.3928,75.3182,75.3513,10131.0
2016-07-08 13:40:00,90.99,91.06,90.94,90.97,8374.0,75.3596,75.4176,75.3182,75.3431,8374.0
2016-07-08 13:50:00,90.97,90.98,90.9,90.95,9857.0,75.3431,75.3513,75.2851,75.3265,9857.0
2016-07-08 14:00:00,90.96,91.0,90.87,90.96,19214.0,75.3348,75.3679,75.2602,75.3348,19214.0
2016-07-08 14:10:00,90.95,91.09,90.95,91.09,16862.0,75.3265,75.4424,75.3265,75.4424,16862.0
2016-07-08 14:20:00,91.09,91.21,91.08,91.12,14308.0,75.4424,75.5418,75.4342,75.4673,14308.0
2016-07-08 14:30:00,91.09,91.26,91.05,91.12,15601.0,75.4424,75.5832,75.4093,75.4673,15601.0
2016-07-08 14:40:00,91.1,91.14,90.98,91.05,8922.0,75.4507,75.4839,75.3513,75.4093,8922.0
2016-07-08 14:50:00,91.04,91.26,91.0,91.02,31351.0,75.401,75.5832,75.3679,75.3845,31351.0
2016-07-08 15:00:00,91.04,91.08,90.96,91.03,13177.0,75.401,75.4342,75.3348,75.3928,13177.0
2016-07-08 15:10:00,91.04,91.06,90.92,90.92,12892.0,75.401,75.4176,75.3017,75.3017,12892.0
2016-07-08 15:20:00,90.92,90.92,90.84,90.84,12652.0,75.3017,75.3017,75.2354,75.2354,12652.0
2016-07-08 15:30:00,90.84,90.9,90.79,90.9,21493.0,75.2354,75.2851,75.194,75.2851,21493.0
2016-07-08 15:40:00,90.89,90.97,90.83,90.95,29582.0,75.2768,75.3431,75.2271,75.3265,29582.0
2016-07-08 15:50:00,90.95,90.95,90.76,90.83,154049.0,75.3265,75.3265,75.1691,75.2271,154049.0
2016-07-11 09:30:00,91.73,92.47,91.41,92.27,19250.0,75.9725,76.5854,75.7075,76.4197,19250.0
2016-07-11 09:40:00,92.22,92.3,91.76,91.76,19411.0,76.3783,76.4446,75.9974,75.9974,19411.0
2016-07-11 09:50:00,91.77,91.77,91.36,91.55,16477.0,76.0056,76.0056,75.6661,75.8234,16477.0
2016-07-11 10:00:00,91.56,91.75,91.47,91.6,17255.0,75.8317,75.9891,75.7572,75.8648,17255.0
2016-07-11 10:10:00,91.71,91.71,91.2,91.3,7112.0,75.9559,75.9559,75.5336,75.6164,7112.0
2016-07-11 10:20:00,91.29,91.4,90.94,90.95,14964.0,75.6081,75.6992,75.3182,75.3265,14964.0
2016-07-11 10:30:00,91.01,91.33,90.96,91.33,10628.0,75.3762,75.6412,75.3348,75.6412,10628.0
2016-07-11 10:40:00,91.32,91.32,91.09,91.09,17212.0,75.6329,75.6329,75.4424,75.4424,17212.0
2016-07-11 10:50:00,91.13,91.22,91.06,91.14,16125.0,75.4756,75.5501,75.4176,75.4839,16125.0
2016-07-11 11:00:00,91.19,91.51,91.18,91.37,15381.0,75.5253,75.7903,75.517,75.6743,15381.0
2016-07-11 11:10:00,91.34,91.52,91.2,91.21,10225.0,75.6495,75.7986,75.5336,75.5418,10225.0
2016-07-11 11:20:00,91.24,91.35,91.11,91.29,10569.0,75.5667,75.6578,75.459,75.6081,10569.0
2016-07-11 11:30:00,91.29,91.49,91.26,91.33,16210.0,75.6081,75.7737,75.5832,75.6412,16210.0
2016-07-11 11:40:00,91.29,91.33,91.17,91.33,13793.0,75.6081,75.6412,75.5087,75.6412,13793.0
2016-07-11 11:50:00,91.35,91.35,91.22,91.25,15958.0,75.6578,75.6578,75.5501,75.575,15958.0
2016-07-11 12:00:00,91.23,91.37,91.22,91.34,13079.0,75.5584,75.6743,75.5501,75.6495,13079.0
2016-07-11 12:10:00,91.34,91.34,91.29,91.34,6405.0,75.6495,75.6495,75.6081,75.6495,6405.0
2016-07-11 12:20:00,91.34,91.47,91.32,91.47,7466.0,75.6495,75.7572,75.6329,75.7572,7466.0
2016-07-11 12:30:00,91.5,91.56,91.37,91.37,15465.0,75.782,75.8317,75.6743,75.6743,15465.0
2016-07-11 12:40:00,91.38,91.41,91.33,91.34,11258.0,75.6826,75.7075,75.6412,75.6495,11258.0
2016-07-11 12:50:00,91.35,91.43,91.33,91.43,11989.0,75.6578,75.724,75.6412,75.724,11989.0
2016-07-11 13:00:00,91.46,91.52,91.42,91.52,6595.0,75.7489,75.7986,75.7158,75.7986,6595.0
2016-07-11 13:10:00,91.51,91.58,91.5,91.53,5612.0,75.7903,75.8483,75.782,75.8069,5612.0
2016-07-11 13:20:00,91.53,91.56,91.44,91.48,5918.0,75.8069,75.8317,75.7323,75.7655,5918.0
2016-07-11 13:30:00,91.45,91.57,91.44,91.53,5129.0,75.7406,75.84,75.7323,75.8069,5129.0
2016-07-11 13:40:00,91.48,91.54,91.43,91.51,9281.0,75.7655,75.8151,75.724,75.7903,9281.0
2016-07-11 13:50:00,91.5,91.56,91.4,91.42,5888.0,75.782,75.8317,75.6992,75.7158,5888.0
2016-07-11 14:00:00,91.42,91.45,91.33,91.41,9584.0,75.7158,75.7406,75.6412,75.7075,9584.0
2016-07-11 14:10:00,91.43,91.49,91.42,91.43,6130.0,75.724,75.7737,75.7158,75.724,6130.0
2016-07-11 14:20:00,91.45,91.6,91.45,91.55,8874.0,75.7406,75.8648,75.7406,75.8234,8874.0
2016-07-11 14:30:00,91.55,91.6,91.53,91.59,9640.0,75.8234,75.8648,75.8069,75.8566,9640.0
2016-07-11 14:40:00,91.59,91.62,91.56,91.57,14978.0,75.8566,75.8814,75.8317,75.84,14978.0
2016-07-11 14:50:00,91.59,91.61,91.54,91.54,11718.0,75.8566,75.8731,75.8151,75.8151,11718.0
2016-07-11 15:00:00,91.55,91.71,91.55,91.71,8867.0,75.8234,75.9559,75.8234,75.9559,8867.0
2016-07-11 15:10:00,91.71,91.79,91.7,91.77,12071.0,75.9559,76.0222,75.9477,76.0056,12071.0
2016-07-11 15:20:00,91.78,91.82,91.69,91.69,14202.0,76.0139,76.047,75.9394,75.9394,14202.0
2016-07-11 15:30:00,91.68,91.73,91.6,91.7,28509.0,75.9311,75.9725,75.8648,75.9477,28509.0
2016-07-11 15:40:00,91.71,91.73,91.67,91.69,49467.0,75.9559,75.9725,75.9228,75.9394,49467.0
2016-07-11 15:50:00,91.69,91.75,91.64,91.66,175682.0,75.9394,75.9891,75.898,75.9145,175682.0
2016-07-12 09:30:00,93.05,94.05,92.87,93.9,51465.0,77.0658,77.894,76.9167,77.7697,51465.0
2016-07-12 09:40:00,94.01,94.25,93.9,94.02,25295.0,77.8608,78.0596,77.7697,77.8691,25295.0
2016-07-12 09:50:00,93.98,94.45,93.98,94.44,52175.0,77.836,78.2253,77.836,78.217,52175.0
2016-07-12 10:00:00,94.46,94.6,94.29,94.34,62827.0,78.2335,78.3495,78.0927,78.1342,62827.0
2016-07-12 10:10:00,94.34,94.37,94.03,94.1,31134.0,78.1342,78.159,77.8774,77.9354,31134.0
2016-07-12 10:20:00,94.14,94.21,93.89,94.13,17356.0,77.9685,78.0265,77.7615,77.9602,17356.0
2016-07-12 10:30:00,94.13,94.19,94.0,94.05,14497.0,77.9602,78.0099,77.8526,77.894,14497.0
2016-07-12 10:40:00,94.1,94.21,94.05,94.19,8434.0,77.9354,78.0265,77.894,78.0099,8434.0
2016-07-12 10:50:00,94.16,94.22,94.03,94.09,7122.0,77.9851,78.0348,77.8774,77.9271,7122.0
2016-07-12 11:00:00,94.06,94.31,94.03,94.22,13199.0,77.9023,78.1093,77.8774,78.0348,13199.0
2016-07-12 11:10:00,94.22,94.37,94.14,94.26,10897.0,78.0348,78.159,77.9685,78.0679,10897.0
2016-07-12 11:20:00,94.24,94.32,94.15,94.21,12619.0,78.0513,78.1176,77.9768,78.0265,12619.0
2016-07-12 11:30:00,94.2,94.43,94.14,94.43,7942.0,78.0182,78.2087,77.9685,78.2087,7942.0
2016-07-12 11:40:00,94.43,94.47,94.34,94.38,13550.0,78.2087,78.2418,78.1342,78.1673,13550.0
2016-07-12 11:50:00,94.39,94.39,94.27,94.27,8800.0,78.1756,78.1756,78.0762,78.0762,8800.0
2016-07-12 12:00:00,94.27,94.37,94.26,94.34,8430.0,78.0762,78.159,78.0679,78.1342,8430.0
2016-07-12 12:10:00,94.37,94.41,94.24,94.37,8489.0,78.159,78.1921,78.0513,78.159,8489.0
2016-07-12 12:20:00,94.37,94.37,94.28,94.33,8505.0,78.159,78.159,78.0845,78.1259,8505.0
2016-07-12 12:30:00,94.35,94.46,94.3,94.34,11297.0,78.1424,78.2335,78.101,78.1342,11297.0
2016-07-12 12:40:00,94.34,94.37,94.21,94.27,8184.0,78.1342,78.159,78.0265,78.0762,8184.0
2016-07-12 12:50:00,94.27,94.46,94.25,94.43,7693.0,78.0762,78.2335,78.0596,78.2087,7693.0
2016-07-12 13:00:00,94.46,94.53,94.4,94.41,22503.0,78.2335,78.2915,78.1839,78.1921,22503.0
2016-07-12 13:10:00,94.41,94.52,94.4,94.48,8015.0,78.1921,78.2832,78.1839,78.2501,8015.0
2016-07-12 13:20:00,94.51,94.53,94.45,94.45,23362.0,78.275,78.2915,78.2253,78.2253,23362.0
2016-07-12 13:30:00,94.48,94.53,94.47,94.5,20055.0,78.2501,78.2915,78.2418,78.2667,20055.0
2016-07-12 13:40:00,94.52,94.55,94.45,94.53,15829.0,78.2832,78.3081,78.2253,78.2915,15829.0
2016-07-12 13:50:00,94.54,94.59,94.43,94.43,15463.0,78.2998,78.3412,78.2087,78.2087,15463.0
2016-07-12 14:00:00,94.45,94.61,94.45,94.51,21113.0,78.2253,78.3578,78.2253,78.275,21113.0
2016-07-12 14:10:00,94.51,94.63,94.51,94.6,11719.0,78.275,78.3743,78.275,78.3495,11719.0
2016-07-12 14:20:00,94.62,94.63,94.52,94.59,16084.0,78.3661,78.3743,78.2832,78.3412,16084.0
2016-07-12 14:30:00,94.57,94.64,94.52,94.53,11794.0,78.3246,78.3826,78.2832,78.2915,11794.0
2016-07-12 14:40:00,94.52,94.6,94.47,94.53,15150.0,78.2832,78.3495,78.2418,78.2915,15150.0
2016-07-12 14:50:00,94.53,94.63,94.44,94.51,16107.0,78.2915,78.3743,78.217,78.275,16107.0
2016-07-12 15:00:00,94.51,94.56,94.46,94.49,13833.0,78.275,78.3164,78.2335,78.2584,13833.0
2016-07-12 15:10:00,94.5,94.64,94.5,94.55,18547.0,78.2667,78.3826,78.2667,78.3081,18547.0
2016-07-12 15:20:00,94.55,94.69,94.54,94.68,19423.0,78.3081,78.424,78.2998,78.4158,19423.0
2016-07-12 15:30:00,94.65,94.72,94.63,94.65,42253.0,78.3909,78.4489,78.3743,78.3909,42253.0
2016-07-12 15:40:00,94.63,94.66,94.57,94.58,42655.0,78.3743,78.3992,78.3246,78.3329,42655.0
2016-07-12 15:50:00,94.58,94.65,94.53,94.6,73148.0,78.3329,78.3909,78.2915,78.3495,73148.0
2016-07-13 09:30:00,94.52,94.74,94.0,94.08,33067.0,78.2832,78.4654,77.8526,77.9188,33067.0
2016-07-13 09:40:00,94.09,94.14,93.52,93.61,26518.0,77.9271,77.9685,77.455,77.5296,26518.0
2016-07-13 09:50:00,93.65,93.79,93.5,93.73,61401.0,77.5627,77.6786,77.4385,77.6289,61401.0
2016-07-13 10:00:00,93.72,93.89,93.62,93.88,15961.0,77.6207,77.7615,77.5378,77.7532,15961.0
2016-07-13 10:10:00,93.89,94.05,93.74,93.79,7688.0,77.7615,77.894,77.6372,77.6786,7688.0
2016-07-13 10:20:00,93.8,93.89,93.74,93.85,10576.0,77.6869,77.7615,77.6372,77.7283,10576.0
2016-07-13 10:30:00,93.93,94.13,93.8,93.99,19306.0,77.7946,77.9602,77.6869,77.8443,19306.0
2016-07-13 10:40:00,93.94,94.21,93.94,94.06,9747.0,77.8029,78.0265,77.8029,77.9023,9747.0
2016-07-13 10:50:00,94.06,94.2,94.03,94.2,7176.0,77.9023,78.0182,77.8774,78.0182,7176.0
2016-07-13 11:00:00,94.15,94.23,93.88,93.91,10899.0,77.9768,78.0431,77.7532,77.778,10899.0
2016-07-13 11:10:00,93.93,93.99,93.48,93.48,21871.0,77.7946,77.8443,77.4219,77.4219,21871.0
2016-07-13 11:20:00,93.54,93.55,93.34,93.42,15521.0,77.4716,77.4799,77.3059,77.3722,15521.0
2016-07-13 11:30:00,93.38,93.47,93.28,93.28,4800.0,77.3391,77.4136,77.2562,77.2562,4800.0
2016-07-13 11:40:00,93.24,93.34,93.19,93.27,13022.0,77.2231,77.3059,77.1817,77.248,13022.0
2016-07-13 11:50:00,93.3,93.53,93.18,93.45,13769.0,77.2728,77.4633,77.1734,77.397,13769.0
2016-07-13 12:00:00,93.47,93.73,93.47,93.65,14509.0,77.4136,77.6289,77.4136,77.5627,14509.0
2016-07-13 12:10:00,93.69,93.69,93.62,93.66,4222.0,77.5958,77.5958,77.5378,77.571,4222.0
2016-07-13 12:20:00,93.66,93.68,93.61,93.67,10671.0,77.571,77.5875,77.5296,77.5793,10671.0
2016-07-13 12:30:00,93.64,93.68,93.55,93.59,4508.0,77.5544,77.5875,77.4799,77.513,4508.0
2016-07-13 12:40:00,93.6,93.69,93.58,93.6,6039.0,77.5213,77.5958,77.5047,77.5213,6039.0
2016-07-13 12:50:00,93.62,93.69,93.55,93.67,12506.0,77.5378,77.5958,77.4799,77.5793,12506.0
2016-07-13 13:00:00,93.66,93.98,93.62,93.98,26350.0,77.571,77.836,77.5378,77.836,26350.0
2016-07-13 13:10:00,93.98,94.11,93.98,94.03,6878.0,77.836,77.9437,77.836,77.8774,6878.0
2016-07-13 13:20:00,94.03,94.07,93.89,93.92,6659.0,77.8774,77.9105,77.7615,77.7863,6659.0
2016-07-13 13:30:00,93.94,94.12,93.92,94.07,6414.0,77.8029,77.952,77.7863,77.9105,6414.0
2016-07-13 13:40:00,94.12,94.27,94.12,94.26,9191.0,77.952,78.0762,77.952,78.0679,9191.0
2016-07-13 13:50:00,94.23,94.25,93.96,94.02,9629.0,78.0431,78.0596,77.8194,77.8691,9629.0
2016-07-13 14:00:00,94.0,94.19,93.96,94.15,17873.0,77.8526,78.0099,77.8194,77.9768,17873.0
2016-07-13 14:10:00,94.15,94.32,94.15,94.23,15409.0,77.9768,78.1176,77.9768,78.0431,15409.0
2016-07-13 14:20:00,94.26,94.28,94.17,94.24,13953.0,78.0679,78.0845,77.9934,78.0513,13953.0
2016-07-13 14:30:00,94.24,94.31,94.18,94.22,17644.0,78.0513,78.1093,78.0016,78.0348,17644.0
2016-07-13 14:40:00,94.18,94.22,94.09,94.15,20868.0,78.0016,78.0348,77.9271,77.9768,20868.0
2016-07-13 14:50:00,94.16,94.17,93.95,93.95,31944.0,77.9851,77.9934,77.8112,77.8112,31944.0
2016-07-13 15:00:00,93.98,94.07,93.81,93.82,35344.0,77.836,77.9105,77.6952,77.7035,35344.0
2016-07-13 15:10:00,93.82,93.89,93.72,93.75,43766.0,77.7035,77.7615,77.6207,77.6455,43766.0
2016-07-13 15:20:00,93.73,93.8,93.71,93.72,49048.0,77.6289,77.6869,77.6124,77.6207,49048.0
2016-07-13 15:30:00,93.71,93.94,93.71,93.77,53680.0,77.6124,77.8029,77.6124,77.6621,53680.0
2016-07-13 15:40:00,93.77,93.85,93.69,93.7,80387.0,77.6621,77.7283,77.5958,77.6041,80387.0
2016-07-13 15:50:00,93.69,93.95,93.69,93.84,87979.0,77.5958,77.8112,77.5958,77.72,87979.0
2016-07-14 09:30:00,96.21,96.38,95.31,95.32,29974.0,79.6829,79.8237,78.9375,78.9458,29974.0
2016-07-14 09:40:00,95.32,95.51,94.85,94.85,33369.0,78.9458,79.1032,78.5565,78.5565,33369.0
2016-07-14 09:50:00,94.86,95.7,94.81,95.61,26601.0,78.5648,79.2605,78.5234,79.186,26601.0
2016-07-14 10:00:00,95.64,96.23,95.6,95.92,40201.0,79.2108,79.6995,79.1777,79.4427,40201.0
2016-07-14 10:10:00,95.95,95.96,95.18,95.22,13718.0,79.4676,79.4759,78.8299,78.863,13718.0
2016-07-14 10:20:00,95.23,95.5,95.08,95.24,78254.0,78.8713,79.0949,78.747,78.8796,78254.0
2016-07-14 10:30:00,95.26,95.55,95.22,95.45,16030.0,78.8961,79.1363,78.863,79.0535,16030.0
2016-07-14 10:40:00,95.48,95.59,95.21,95.37,14468.0,79.0783,79.1694,78.8547,78.9872,14468.0
2016-07-14 10:50:00,95.37,95.52,95.3,95.38,18724.0,78.9872,79.1115,78.9292,78.9955,18724.0
2016-07-14 11:00:00,95.38,95.56,95.38,95.51,16071.0,78.9955,79.1446,78.9955,79.1032,16071.0
2016-07-14 11:10:00,95.51,95.58,95.38,95.5,12608.0,79.1032,79.1611,78.9955,79.0949,12608.0
2016-07-14 11:20:00,95.5,95.54,95.29,95.34,8100.0,79.0949,79.128,78.921,78.9624,8100.0
2016-07-14 11:30:00,95.4,95.66,95.34,95.66,12238.0,79.0121,79.2274,78.9624,79.2274,12238.0
2016-07-14 11:40:00,95.65,95.85,95.62,95.64,17484.0,79.2191,79.3848,79.1943,79.2108,17484.0
2016-07-14 11:50:00,95.68,95.9,95.67,95.9,12160.0,79.244,79.4262,79.2357,79.4262,12160.0
2016-07-14 12:00:00,95.9,96.05,95.84,95.94,18246.0,79.4262,79.5504,79.3765,79.4593,18246.0
2016-07-14 12:10:00,95.95,96.08,95.94,96.01,9622.0,79.4676,79.5753,79.4593,79.5173,9622.0
2016-07-14 12:20:00,96.02,96.02,95.84,95.86,18739.0,79.5256,79.5256,79.3765,79.3931,18739.0
2016-07-14 12:30:00,95.84,95.86,95.76,95.85,8681.0,79.3765,79.3931,79.3102,79.3848,8681.0
2016-07-14 12:40:00,95.87,96.01,95.87,96.01,9113.0,79.4013,79.5173,79.4013,79.5173,9113.0
2016-07-14 12:50:00,96.01,96.01,95.9,95.95,8144.0,79.5173,79.5173,79.4262,79.4676,8144.0
2016-07-14 13:00:00,95.94,95.98,95.89,95.91,7997.0,79.4593,79.4924,79.4179,79.4345,7997.0
2016-07-14 13:10:00,95.89,95.96,95.72,95.78,7051.0,79.4179,79.4759,79.2771,79.3268,7051.0
2016-07-14 13:20:00,95.8,95.93,95.74,95.87,10606.0,79.3434,79.451,79.2937,79.4013,10606.0
2016-07-14 13:30:00,95.88,95.98,95.86,95.97,8801.0,79.4096,79.4924,79.3931,79.4842,8801.0
2016-07-14 13:40:00,95.96,96.0,95.86,95.87,9610.0,79.4759,79.509,79.3931,79.4013,9610.0
2016-07-14 13:50:00,95.84,95.94,95.83,95.89,10935.0,79.3765,79.4593,79.3682,79.4179,10935.0
2016-07-14 14:00:00,95.89,96.05,95.89,96.03,17660.0,79.4179,79.5504,79.4179,79.5338,17660.0
2016-07-14 14:10:00,96.05,96.11,96.02,96.04,25905.0,79.5504,79.6001,79.5256,79.5421,25905.0
2016-07-14 14:20:00,96.03,96.05,95.93,96.03,12816.0,79.5338,79.5504,79.451,79.5338,12816.0
2016-07-14 14:30:00,96.01,96.04,95.94,96.02,14820.0,79.5173,79.5421,79.4593,79.5256,14820.0
2016-07-14 14:40:00,95.99,96.11,95.98,96.0,14411.0,79.5007,79.6001,79.4924,79.509,14411.0
2016-07-14 14:50:00,95.99,96.05,95.83,95.88,14769.0,79.5007,79.5504,79.3682,79.4096,14769.0
2016-07-14 15:00:00,95.89,96.2,95.89,96.17,18542.0,79.4179,79.6746,79.4179,79.6498,18542.0
2016-07-14 15:10:00,96.19,96.2,96.07,96.13,17000.0,79.6664,79.6746,79.567,79.6167,17000.0
2016-07-14 15:20:00,96.12,96.2,95.96,96.01,19684.0,79.6084,79.6746,79.4759,79.5173,19684.0
2016-07-14 15:30:00,96.02,96.07,95.91,95.93,75935.0,79.5256,79.567,79.4345,79.451,75935.0
2016-07-14 15:40:00,95.95,95.96,95.79,95.93,30744.0,79.4676,79.4759,79.3351,79.451,30744.0
2016-07-14 15:50:00,95.91,95.95,95.76,95.77,75718.0,79.4345,79.4676,79.3102,79.3185,75718.0
2016-07-15 09:30:00,96.66,96.98,96.11,96.11,88121.0,80.0556,80.3207,79.6001,79.6001,88121.0
2016-07-15 09:40:00,96.11,96.16,95.69,96.03,14492.0,79.6001,79.6415,79.2523,79.5338,14492.0
2016-07-15 09:50:00,96.13,96.56,96.13,96.55,15361.0,79.6167,79.9728,79.6167,79.9645,15361.0
2016-07-15 10:00:00,96.52,96.66,96.28,96.48,15375.0,79.9397,80.0556,79.7409,79.9065,15375.0
2016-07-15 10:10:00,96.46,96.55,96.13,96.31,28320.0,79.89,79.9645,79.6167,79.7657,28320.0
2016-07-15 10:20:00,96.24,96.55,96.24,96.47,22659.0,79.7078,79.9645,79.7078,79.8983,22659.0
2016-07-15 10:30:00,96.45,96.52,96.25,96.46,23163.0,79.8817,79.9397,79.7161,79.89,23163.0
2016-07-15 10:40:00,96.45,96.53,96.36,96.46,20030.0,79.8817,79.948,79.8072,79.89,20030.0
2016-07-15 10:50:00,96.47,96.6,96.46,96.51,37691.0,79.8983,80.0059,79.89,79.9314,37691.0
2016-07-15 11:00:00,96.51,96.52,96.16,96.27,17103.0,79.9314,79.9397,79.6415,79.7326,17103.0
2016-07-15 11:10:00,96.29,96.29,96.12,96.21,12478.0,79.7492,79.7492,79.6084,79.6829,12478.0
2016-07-15 11:20:00,96.25,96.31,96.12,96.13,15325.0,79.7161,79.7657,79.6084,79.6167,15325.0
2016-07-15 11:30:00,96.23,96.3,96.14,96.17,11094.0,79.6995,79.7575,79.625,79.6498,11094.0
2016-07-15 11:40:00,96.17,96.27,96.15,96.2,8682.0,79.6498,79.7326,79.6332,79.6746,8682.0
2016-07-15 11:50:00,96.2,96.24,96.13,96.14,21454.0,79.6746,79.7078,79.6167,79.625,21454.0
2016-07-15 12:00:00,96.15,96.17,96.11,96.14,14121.0,79.6332,79.6498,79.6001,79.625,14121.0
2016-07-15 12:10:00,96.12,96.14,96.03,96.05,10983.0,79.6084,79.625,79.5338,79.5504,10983.0
2016-07-15 12:20:00,96.07,96.16,96.04,96.09,12883.0,79.567,79.6415,79.5421,79.5835,12883.0
2016-07-15 12:30:00,96.08,96.1,95.97,96.0,24818.0,79.5753,79.5918,79.4842,79.509,24818.0
2016-07-15 12:40:00,95.97,96.0,95.86,95.9,9450.0,79.4842,79.509,79.3931,79.4262,9450.0
2016-07-15 12:50:00,95.88,96.05,95.88,96.03,12558.0,79.4096,79.5504,79.4096,79.5338,12558.0
2016-07-15 13:00:00,96.03,96.14,96.03,96.13,8869.0,79.5338,79.625,79.5338,79.6167,8869.0
2016-07-15 13:10:00,96.15,96.22,96.14,96.21,5995.0,79.6332,79.6912,79.625,79.6829,5995.0
2016-07-15 13:20:00,96.23,96.27,96.19,96.24,6282.0,79.6995,79.7326,79.6664,79.7078,6282.0
2016-07-15 13:30:00,96.25,96.29,96.21,96.29,6256.0,79.7161,79.7492,79.6829,79.7492,6256.0
2016-07-15 13:40:00,96.27,96.29,96.2,96.22,10811.0,79.7326,79.7492,79.6746,79.6912,10811.0
2016-07-15 13:50:00,96.24,96.24,96.14,96.14,14418.0,79.7078,79.7078,79.625,79.625,14418.0
2016-07-15 14:00:00,96.13,96.17,95.97,95.99,11059.0,79.6167,79.6498,79.4842,79.5007,11059.0
2016-07-15 14:10:00,95.99,96.06,95.95,96.05,9435.0,79.5007,79.5587,79.4676,79.5504,9435.0
2016-07-15 14:20:00,96.06,96.06,95.95,96.0,9166.0,79.5587,79.5587,79.4676,79.509,9166.0
2016-07-15 14:30:00,96.01,96.14,96.01,96.04,9477.0,79.5173,79.625,79.5173,79.5421,9477.0
2016-07-15 14:40:00,96.02,96.18,96.0,96.14,11459.0,79.5256,79.6581,79.509,79.625,11459.0
2016-07-15 14:50:00,96.13,96.26,96.07,96.21,10622.0,79.6167,79.7243,79.567,79.6829,10622.0
2016-07-15 15:00:00,96.18,96.25,96.12,96.14,13523.0,79.6581,79.7161,79.6084,79.625,13523.0
2016-07-15 15:10:00,96.14,96.16,96.07,96.14,12909.0,79.625,79.6415,79.567,79.625,12909.0
2016-07-15 15:20:00,96.15,96.27,96.12,96.24,18891.0,79.6332,79.7326,79.6084,79.7078,18891.0
2016-07-15 15:30:00,96.23,96.36,96.23,96.33,30496.0,79.6995,79.8072,79.6995,79.7823,30496.0
2016-07-15 15:40:00,96.31,96.31,96.17,96.22,21248.0,79.7657,79.7657,79.6498,79.6912,21248.0
2016-07-15 15:50:00,96.23,96.31,96.2,96.22,63179.0,79.6995,79.7657,79.6746,79.6912,63179.0
2016-07-18 09:30:00,96.0,96.55,96.0,96.44,33149.0,79.509,79.9645,79.509,79.8734,33149.0
2016-07-18 09:40:00,96.46,96.49,95.99,96.03,17156.0,79.89,79.9148,79.5007,79.5338,17156.0
2016-07-18 09:50:00,96.03,96.23,95.99,96.23,33256.0,79.5338,79.6995,79.5007,79.6995,33256.0
2016-07-18 10:00:00,96.24,96.5,96.21,96.48,14280.0,79.7078,79.9231,79.6829,79.9065,14280.0
2016-07-18 10:10:00,96.48,96.69,96.43,96.68,10446.0,79.9065,80.0805,79.8651,80.0722,10446.0
2016-07-18 10:20:00,96.67,96.81,96.57,96.7,14883.0,80.0639,80.1799,79.9811,80.0888,14883.0
2016-07-18 10:30:00,96.74,96.94,96.7,96.83,22684.0,80.1219,80.2875,80.0888,80.1964,22684.0
2016-07-18 10:40:00,96.82,96.85,96.64,96.64,33411.0,80.1881,80.213,80.0391,80.0391,33411.0
2016-07-18 10:50:00,96.59,96.85,96.58,96.73,25700.0,79.9977,80.213,79.9894,80.1136,25700.0
2016-07-18 11:00:00,96.74,96.83,96.63,96.8,12994.0,80.1219,80.1964,80.0308,80.1716,12994.0
2016-07-18 11:10:00,96.81,96.88,96.67,96.86,17895.0,80.1799,80.2378,80.0639,80.2213,17895.0
2016-07-18 11:20:00,96.87,96.92,96.71,96.75,23572.0,80.2296,80.271,80.097,80.1302,23572.0
2016-07-18 11:30:00,96.72,96.73,96.51,96.67,21899.0,80.1053,80.1136,79.9314,80.0639,21899.0
2016-07-18 11:40:00,96.65,96.72,96.59,96.72,21967.0,80.0473,80.1053,79.9977,80.1053,21967.0
2016-07-18 11:50:00,96.75,96.84,96.73,96.79,9287.0,80.1302,80.2047,80.1136,80.1633,9287.0
2016-07-18 12:00:00,96.78,96.9,96.78,96.9,9840.0,80.155,80.2544,80.155,80.2544,9840.0
2016-07-18 12:10:00,96.9,96.95,96.81,96.85,11296.0,80.2544,80.2958,80.1799,80.213,11296.0
2016-07-18 12:20:00,96.82,96.92,96.82,96.87,4882.0,80.1881,80.271,80.1881,80.2296,4882.0
2016-07-18 12:30:00,96.87,96.87,96.78,96.84,7539.0,80.2296,80.2296,80.155,80.2047,7539.0
2016-07-18 12:40:00,96.84,96.94,96.78,96.91,7754.0,80.2047,80.2875,80.155,80.2627,7754.0
2016-07-18 12:50:00,96.89,97.02,96.86,96.9,28622.0,80.2461,80.3538,80.2213,80.2544,28622.0
2016-07-18 13:00:00,96.89,96.94,96.82,96.84,19523.0,80.2461,80.2875,80.1881,80.2047,19523.0
2016-07-18 13:10:00,96.86,96.86,96.75,96.81,8149.0,80.2213,80.2213,80.1302,80.1799,8149.0
2016-07-18 13:20:00,96.81,96.89,96.74,96.76,9666.0,80.1799,80.2461,80.1219,80.1384,9666.0
2016-07-18 13:30:00,96.78,96.87,96.77,96.84,8754.0,80.155,80.2296,80.1467,80.2047,8754.0
2016-07-18 13:40:00,96.83,96.89,96.77,96.79,10937.0,80.1964,80.2461,80.1467,80.1633,10937.0
2016-07-18 13:50:00,96.8,96.83,96.74,96.79,17415.0,80.1716,80.1964,80.1219,80.1633,17415.0
2016-07-18 14:00:00,96.8,96.88,96.75,96.86,11800.0,80.1716,80.2378,80.1302,80.2213,11800.0
2016-07-18 14:10:00,96.85,96.89,96.79,96.84,24051.0,80.213,80.2461,80.1633,80.2047,24051.0
2016-07-18 14:20:00,96.84,96.92,96.83,96.9,31367.0,80.2047,80.271,80.1964,80.2544,31367.0
2016-07-18 14:30:00,96.86,96.92,96.82,96.88,15864.0,80.2213,80.271,80.1881,80.2378,15864.0
2016-07-18 14:40:00,96.87,96.96,96.86,96.94,16382.0,80.2296,80.3041,80.2213,80.2875,16382.0
2016-07-18 14:50:00,96.93,97.01,96.91,97.01,18747.0,80.2792,80.3455,80.2627,80.3455,18747.0
2016-07-18 15:00:00,97.02,97.02,96.85,96.93,16684.0,80.3538,80.3538,80.213,80.2792,16684.0
2016-07-18 15:10:00,96.91,96.93,96.85,96.93,22275.0,80.2627,80.2792,80.213,80.2792,22275.0
2016-07-18 15:20:00,96.92,96.94,96.83,96.85,19520.0,80.271,80.2875,80.1964,80.213,19520.0
2016-07-18 15:30:00,96.85,96.91,96.82,96.83,26817.0,80.213,80.2627,80.1881,80.1964,26817.0
2016-07-18 15:40:00,96.84,96.89,96.81,96.83,18031.0,80.2047,80.2461,80.1799,80.1964,18031.0
2016-07-18 15:50:00,96.83,96.89,96.79,96.81,47377.0,80.1964,80.2461,80.1633,80.1799,47377.0
2016-07-19 09:30:00,96.1,96.46,95.88,96.02,16522.0,79.5918,79.89,79.4096,79.5256,16522.0
2016-07-19 09:40:00,96.03,96.67,96.03,96.58,30695.0,79.5338,80.0639,79.5338,79.9894,30695.0
2016-07-19 09:50:00,96.55,96.8,96.46,96.54,34161.0,79.9645,80.1716,79.89,79.9562,34161.0
2016-07-19 10:00:00,96.54,96.56,96.29,96.46,12662.0,79.9562,79.9728,79.7492,79.89,12662.0
2016-07-19 10:10:00,96.45,96.85,96.45,96.78,7097.0,79.8817,80.213,79.8817,80.155,7097.0
2016-07-19 10:20:00,96.72,96.8,96.59,96.75,9977.0,80.1053,80.1716,79.9977,80.1302,9977.0
2016-07-19 10:30:00,96.74,96.76,96.56,96.65,6048.0,80.1219,80.1384,79.9728,80.0473,6048.0
2016-07-19 10:40:00,96.67,96.76,96.45,96.5,8955.0,80.0639,80.1384,79.8817,79.9231,8955.0
2016-07-19 10:50:00,96.53,96.7,96.48,96.7,5732.0,79.948,80.0888,79.9065,80.0888,5732.0
2016-07-19 11:00:00,96.68,96.77,96.55,96.7,17716.0,80.0722,80.1467,79.9645,80.0888,17716.0
2016-07-19 11:10:00,96.68,96.68,96.48,96.51,12712.0,80.0722,80.0722,79.9065,79.9314,12712.0
2016-07-19 11:20:00,96.47,96.58,96.44,96.51,5765.0,79.8983,79.9894,79.8734,79.9314,5765.0
2016-07-19 11:30:00,96.52,96.58,96.4,96.54,12373.0,79.9397,79.9894,79.8403,79.9562,12373.0
2016-07-19 11:40:00,96.52,96.6,96.36,96.38,9895.0,79.9397,80.0059,79.8072,79.8237,9895.0
2016-07-19 11:50:00,96.36,96.52,96.34,96.35,9607.0,79.8072,79.9397,79.7906,79.7989,9607.0
2016-07-19 12:00:00,96.37,96.42,96.29,96.35,7481.0,79.8154,79.8569,79.7492,79.7989,7481.0
2016-07-19 12:10:00,96.34,96.42,96.33,96.4,8036.0,79.7906,79.8569,79.7823,79.8403,8036.0
2016-07-19 12:20:00,96.38,96.41,96.29,96.33,13574.0,79.8237,79.8486,79.7492,79.7823,13574.0
2016-07-19 12:30:00,96.34,96.37,96.26,96.37,7725.0,79.7906,79.8154,79.7243,79.8154,7725.0
2016-07-19 12:40:00,96.38,96.4,96.35,96.4,3726.0,79.8237,79.8403,79.7989,79.8403,3726.0
2016-07-19 12:50:00,96.38,96.42,96.3,96.34,10442.0,79.8237,79.8569,79.7575,79.7906,10442.0
2016-07-19 13:00:00,96.35,96.42,96.33,96.37,10765.0,79.7989,79.8569,79.7823,79.8154,10765.0
2016-07-19 13:10:00,96.35,96.43,96.35,96.41,14704.0,79.7989,79.8651,79.7989,79.8486,14704.0
2016-07-19 13:20:00,96.37,96.39,96.27,96.28,8764.0,79.8154,79.832,79.7326,79.7409,8764.0
2016-07-19 13:30:00,96.29,96.35,96.24,96.28,9511.0,79.7492,79.7989,79.7078,79.7409,9511.0
2016-07-19 13:40:00,96.28,96.33,96.21,96.23,10441.0,79.7409,79.7823,79.6829,79.6995,10441.0
2016-07-19 13:50:00,96.22,96.22,96.08,96.13,8855.0,79.6912,79.6912,79.5753,79.6167,8855.0
2016-07-19 14:00:00,96.14,96.24,96.11,96.22,11783.0,79.625,79.7078,79.6001,79.6912,11783.0
2016-07-19 14:10:00,96.21,96.24,96.15,96.19,8902.0,79.6829,79.7078,79.6332,79.6664,8902.0
2016-07-19 14:20:00,96.2,96.22,96.12,96.17,10156.0,79.6746,79.6912,79.6084,79.6498,10156.0
2016-07-19 14:30:00,96.18,96.23,96.13,96.15,15235.0,79.6581,79.6995,79.6167,79.6332,15235.0
2016-07-19 14:40:00,96.14,96.19,96.08,96.1,13838.0,79.625,79.6664,79.5753,79.5918,13838.0
2016-07-19 14:50:00,96.11,96.13,96.05,96.05,8560.0,79.6001,79.6167,79.5504,79.5504,8560.0
2016-07-19 15:00:00,96.07,96.12,96.05,96.06,10168.0,79.567,79.6084,79.5504,79.5587,10168.0
2016-07-19 15:10:00,96.06,96.06,95.98,95.98,18701.0,79.5587,79.5587,79.4924,79.4924,18701.0
2016-07-19 15:20:00,95.99,96.02,95.96,95.99,23335.0,79.5007,79.5256,79.4759,79.5007,23335.0
2016-07-19 15:30:00,95.99,96.12,95.99,96.07,48482.0,79.5007,79.6084,79.5007,79.567,48482.0
2016-07-19 15:40:00,96.09,96.22,96.09,96.21,35822.0,79.5835,79.6912,79.5835,79.6829,35822.0
2016-07-19 15:50:00,96.2,96.4,96.2,96.37,135386.0,79.6746,79.8403,79.6746,79.8154,135386.0
2016-07-20 09:30:00,96.82,96.82,95.58,95.79,25936.0,80.1881,80.1881,79.1611,79.3351,25936.0
2016-07-20 09:40:00,95.81,95.9,95.46,95.8,13521.0,79.3516,79.4262,79.0618,79.3434,13521.0
2016-07-20 09:50:00,95.78,95.99,95.66,95.8,26675.0,79.3268,79.5007,79.2274,79.3434,26675.0
2016-07-20 10:00:00,95.81,95.99,95.61,95.99,27200.0,79.3516,79.5007,79.186,79.5007,27200.0
2016-07-20 10:10:00,95.98,96.1,95.94,96.09,10960.0,79.4924,79.5918,79.4593,79.5835,10960.0
2016-07-20 10:20:00,96.13,96.13,95.97,95.99,8950.0,79.6167,79.6167,79.4842,79.5007,8950.0
2016-07-20 10:30:00,95.95,96.25,95.95,96.25,8919.0,79.4676,79.7161,79.4676,79.7161,8919.0
2016-07-20 10:40:00,96.28,96.39,96.17,96.36,7282.0,79.7409,79.832,79.6498,79.8072,7282.0
2016-07-20 10:50:00,96.32,96.35,96.23,96.26,11633.0,79.774,79.7989,79.6995,79.7243,11633.0
2016-07-20 11:00:00,96.29,96.5,96.29,96.46,32451.0,79.7492,79.9231,79.7492,79.89,32451.0
2016-07-20 11:10:00,96.47,96.5,96.4,96.43,12453.0,79.8983,79.9231,79.8403,79.8651,12453.0
2016-07-20 11:20:00,96.44,96.44,96.33,96.37,9317.0,79.8734,79.8734,79.7823,79.8154,9317.0
2016-07-20 11:30:00,96.4,96.45,96.25,96.29,15092.0,79.8403,79.8817,79.7161,79.7492,15092.0
2016-07-20 11:40:00,96.28,96.29,96.15,96.25,11390.0,79.7409,79.7492,79.6332,79.7161,11390.0
2016-07-20 11:50:00,96.25,96.32,96.25,96.25,7450.0,79.7161,79.774,79.7161,79.7161,7450.0
2016-07-20 12:00:00,96.26,96.28,96.21,96.21,8614.0,79.7243,79.7409,79.6829,79.6829,8614.0
2016-07-20 12:10:00,96.21,96.23,96.18,96.22,8327.0,79.6829,79.6995,79.6581,79.6912,8327.0
2016-07-20 12:20:00,96.24,96.26,96.2,96.22,10438.0,79.7078,79.7243,79.6746,79.6912,10438.0
2016-07-20 12:30:00,96.24,96.25,96.2,96.22,10074.0,79.7078,79.7161,79.6746,79.6912,10074.0
2016-07-20 12:40:00,96.22,96.25,96.2,96.21,9000.0,79.6912,79.7161,79.6746,79.6829,9000.0
2016-07-20 12:50:00,96.21,96.24,96.18,96.24,7360.0,79.6829,79.7078,79.6581,79.7078,7360.0
2016-07-20 13:00:00,96.24,96.35,96.23,96.31,8650.0,79.7078,79.7989,79.6995,79.7657,8650.0
2016-07-20 13:10:00,96.33,96.4,96.33,96.4,10700.0,79.7823,79.8403,79.7823,79.8403,10700.0
2016-07-20 13:20:00,96.4,96.46,96.39,96.39,10613.0,79.8403,79.89,79.832,79.832,10613.0
2016-07-20 13:30:00,96.4,96.52,96.4,96.48,14560.0,79.8403,79.9397,79.8403,79.9065,14560.0
2016-07-20 13:40:00,96.49,96.53,96.4,96.4,9031.0,79.9148,79.948,79.8403,79.8403,9031.0
2016-07-20 13:50:00,96.39,96.42,96.36,96.38,7176.0,79.832,79.8569,79.8072,79.8237,7176.0
2016-07-20 14:00:00,96.39,96.5,96.38,96.5,10200.0,79.832,79.9231,79.8237,79.9231,10200.0
2016-07-20 14:10:00,96.49,96.52,96.48,96.48,14651.0,79.9148,79.9397,79.9065,79.9065,14651.0
2016-07-20 14:20:00,96.47,96.52,96.43,96.47,8493.0,79.8983,79.9397,79.8651,79.8983,8493.0
2016-07-20 14:30:00,96.48,96.5,96.43,96.47,11464.0,79.9065,79.9231,79.8651,79.8983,11464.0
2016-07-20 14:40:00,96.46,96.51,96.42,96.49,12273.0,79.89,79.9314,79.8569,79.9148,12273.0
2016-07-20 14:50:00,96.5,96.57,96.48,96.48,8473.0,79.9231,79.9811,79.9065,79.9065,8473.0
2016-07-20 15:00:00,96.45,96.49,96.44,96.48,10236.0,79.8817,79.9148,79.8734,79.9065,10236.0
2016-07-20 15:10:00,96.48,96.51,96.47,96.48,11222.0,79.9065,79.9314,79.8983,79.9065,11222.0
2016-07-20 15:20:00,96.48,96.5,96.43,96.44,15162.0,79.9065,79.9231,79.8651,79.8734,15162.0
2016-07-20 15:30:00,96.45,96.52,96.44,96.52,20585.0,79.8817,79.9397,79.8734,79.9397,20585.0
2016-07-20 15:40:00,96.52,96.57,96.52,96.56,27391.0,79.9397,79.9811,79.9397,79.9728,27391.0
2016-07-20 15:50:00,96.55,96.58,96.47,96.51,73264.0,79.9645,79.9894,79.8983,79.9314,73264.0
2016-07-21 09:30:00,96.5,96.85,96.18,96.77,14158.0,79.9231,80.213,79.6581,80.1467,14158.0
2016-07-21 09:40:00,96.73,97.07,96.72,96.73,9203.0,80.1136,80.3952,80.1053,80.1136,9203.0
2016-07-21 09:50:00,96.71,96.79,96.59,96.62,7000.0,80.097,80.1633,79.9977,80.0225,7000.0
2016-07-21 10:00:00,96.61,96.71,96.54,96.58,11747.0,80.0142,80.097,79.9562,79.9894,11747.0
2016-07-21 10:10:00,96.6,96.69,96.55,96.59,13176.0,80.0059,80.0805,79.9645,79.9977,13176.0
2016-07-21 10:20:00,96.62,96.65,96.33,96.47,6540.0,80.0225,80.0473,79.7823,79.8983,6540.0
2016-07-21 10:30:00,96.53,96.65,96.5,96.65,13608.0,79.948,80.0473,79.9231,80.0473,13608.0
2016-07-21 10:40:00,96.67,96.82,96.67,96.78,9901.0,80.0639,80.1881,80.0639,80.155,9901.0
2016-07-21 10:50:00,96.72,96.77,96.69,96.72,5817.0,80.1053,80.1467,80.0805,80.1053,5817.0
2016-07-21 11:00:00,96.7,96.76,96.66,96.7,8036.0,80.0888,80.1384,80.0556,80.0888,8036.0
2016-07-21 11:10:00,96.7,96.72,96.63,96.69,6610.0,80.0888,80.1053,80.0308,80.0805,6610.0
2016-07-21 11:20:00,96.67,96.74,96.64,96.71,4305.0,80.0639,80.1219,80.0391,80.097,4305.0
2016-07-21 11:30:00,96.72,96.73,96.43,96.43,10562.0,80.1053,80.1136,79.8651,79.8651,10562.0
2016-07-21 11:40:00,96.45,96.45,96.21,96.37,10389.0,79.8817,79.8817,79.6829,79.8154,10389.0
2016-07-21 11:50:00,96.35,96.42,96.27,96.41,9870.0,79.7989,79.8569,79.7326,79.8486,9870.0
2016-07-21 12:00:00,96.4,96.46,96.37,96.37,8449.0,79.8403,79.89,79.8154,79.8154,8449.0
2016-07-21 12:10:00,96.35,96.52,96.35,96.47,3431.0,79.7989,79.9397,79.7989,79.8983,3431.0
2016-07-21 12:20:00,96.48,96.48,96.24,96.35,3900.0,79.9065,79.9065,79.7078,79.7989,3900.0
2016-07-21 12:30:00,96.36,96.44,96.36,96.42,3757.0,79.8072,79.8734,79.8072,79.8569,3757.0
2016-07-21 12:40:00,96.47,96.48,96.39,96.39,6496.0,79.8983,79.9065,79.832,79.832,6496.0
2016-07-21 12:50:00,96.37,96.38,96.3,96.35,4339.0,79.8154,79.8237,79.7575,79.7989,4339.0
2016-07-21 13:00:00,96.39,96.39,96.24,96.29,6821.0,79.832,79.832,79.7078,79.7492,6821.0
2016-07-21 13:10:00,96.26,96.49,96.26,96.49,4337.0,79.7243,79.9148,79.7243,79.9148,4337.0
2016-07-21 13:20:00,96.52,96.52,96.45,96.5,4589.0,79.9397,79.9397,79.8817,79.9231,4589.0
2016-07-21 13:30:00,96.51,96.53,96.39,96.39,4910.0,79.9314,79.948,79.832,79.832,4910.0
2016-07-21 13:40:00,96.43,96.46,96.31,96.34,7946.0,79.8651,79.89,79.7657,79.7906,7946.0
2016-07-21 13:50:00,96.26,96.29,96.22,96.29,5346.0,79.7243,79.7492,79.6912,79.7492,5346.0
2016-07-21 14:00:00,96.28,96.28,96.21,96.22,9165.0,79.7409,79.7409,79.6829,79.6912,9165.0
2016-07-21 14:10:00,96.19,96.22,96.14,96.14,9031.0,79.6664,79.6912,79.625,79.625,9031.0
2016-07-21 14:20:00,96.18,96.23,96.17,96.22,10949.0,79.6581,79.6995,79.6498,79.6912,10949.0
2016-07-21 14:30:00,96.24,96.32,96.22,96.32,6177.0,79.7078,79.774,79.6912,79.774,6177.0
2016-07-21 14:40:00,96.32,96.35,96.22,96.28,7275.0,79.774,79.7989,79.6912,79.7409,7275.0
2016-07-21 14:50:00,96.3,96.36,96.3,96.33,6292.0,79.7575,79.8072,79.7575,79.7823,6292.0
2016-07-21 15:00:00,96.34,96.34,96.16,96.16,11588.0,79.7906,79.7906,79.6415,79.6415,11588.0
2016-07-21 15:10:00,96.14,96.22,96.12,96.18,14465.0,79.625,79.6912,79.6084,79.6581,14465.0
2016-07-21 15:20:00,96.2,96.22,96.18,96.21,14034.0,79.6746,79.6912,79.6581,79.6829,14034.0
2016-07-21 15:30:00,96.22,96.24,96.18,96.18,21909.0,79.6912,79.7078,79.6581,79.6581,21909.0
2016-07-21 15:40:00,96.18,96.25,96.14,96.2,35504.0,79.6581,79.7161,79.625,79.6746,35504.0
2016-07-21 15:50:00,96.2,96.29,96.18,96.26,45901.0,79.6746,79.7492,79.6581,79.7243,45901.0
2016-07-22 09:30:00,96.49,96.69,96.15,96.38,18420.0,79.9148,80.0805,79.6332,79.8237,18420.0
2016-07-22 09:40:00,96.4,96.49,96.1,96.26,14658.0,79.8403,79.9148,79.5918,79.7243,14658.0
2016-07-22 09:50:00,96.25,96.34,96.04,96.23,63512.0,79.7161,79.7906,79.5421,79.6995,63512.0
2016-07-22 10:00:00,96.26,96.69,96.25,96.43,9707.0,79.7243,80.0805,79.7161,79.8651,9707.0
2016-07-22 10:10:00,96.45,96.48,96.22,96.23,5567.0,79.8817,79.9065,79.6912,79.6995,5567.0
2016-07-22 10:20:00,96.32,96.55,96.29,96.43,9737.0,79.774,79.9645,79.7492,79.8651,9737.0
2016-07-22 10:30:00,96.4,96.49,96.34,96.42,9448.0,79.8403,79.9148,79.7906,79.8569,9448.0
2016-07-22 10:40:00,96.37,96.5,96.37,96.49,9170.0,79.8154,79.9231,79.8154,79.9148,9170.0
2016-07-22 10:50:00,96.47,96.73,96.44,96.73,14406.0,79.8983,80.1136,79.8734,80.1136,14406.0
2016-07-22 11:00:00,96.75,96.75,96.5,96.53,9128.0,80.1302,80.1302,79.9231,79.948,9128.0
2016-07-22 11:10:00,96.54,96.57,96.43,96.48,7857.0,79.9562,79.9811,79.8651,79.9065,7857.0
2016-07-22 11:20:00,96.45,96.53,96.4,96.43,13485.0,79.8817,79.948,79.8403,79.8651,13485.0
2016-07-22 11:30:00,96.44,96.65,96.42,96.6,9152.0,79.8734,80.0473,79.8569,80.0059,9152.0
2016-07-22 11:40:00,96.59,96.73,96.59,96.72,6242.0,79.9977,80.1136,79.9977,80.1053,6242.0
2016-07-22 11:50:00,96.71,96.9,96.68,96.88,17446.0,80.097,80.2544,80.0722,80.2378,17446.0
2016-07-22 12:00:00,96.88,96.88,96.8,96.8,5340.0,80.2378,80.2378,80.1716,80.1716,5340.0
2016-07-22 12:10:00,96.81,96.84,96.75,96.81,7727.0,80.1799,80.2047,80.1302,80.1799,7727.0
2016-07-22 12:20:00,96.81,96.94,96.75,96.89,17427.0,80.1799,80.2875,80.1302,80.2461,17427.0
2016-07-22 12:30:00,96.89,96.92,96.82,96.86,6843.0,80.2461,80.271,80.1881,80.2213,6843.0
2016-07-22 12:40:00,96.87,96.96,96.87,96.93,7953.0,80.2296,80.3041,80.2296,80.2792,7953.0
2016-07-22 12:50:00,96.91,96.92,96.85,96.89,7294.0,80.2627,80.271,80.213,80.2461,7294.0
2016-07-22 13:00:00,96.88,96.93,96.83,96.92,8700.0,80.2378,80.2792,80.1964,80.271,8700.0
2016-07-22 13:10:00,96.94,96.94,96.85,96.86,7275.0,80.2875,80.2875,80.213,80.2213,7275.0
2016-07-22 13:20:00,96.86,96.92,96.84,96.92,3282.0,80.2213,80.271,80.2047,80.271,3282.0
2016-07-22 13:30:00,96.93,96.96,96.83,96.84,6841.0,80.2792,80.3041,80.1964,80.2047,6841.0
2016-07-22 13:40:00,96.82,96.88,96.79,96.87,5855.0,80.1881,80.2378,80.1633,80.2296,5855.0
2016-07-22 13:50:00,96.87,96.91,96.83,96.84,14542.0,80.2296,80.2627,80.1964,80.2047,14542.0
2016-07-22 14:00:00,96.85,96.97,96.82,96.95,11185.0,80.213,80.3124,80.1881,80.2958,11185.0
2016-07-22 14:10:00,96.96,96.98,96.9,96.97,6126.0,80.3041,80.3207,80.2544,80.3124,6126.0
2016-07-22 14:20:00,96.97,96.98,96.91,96.92,6768.0,80.3124,80.3207,80.2627,80.271,6768.0
2016-07-22 14:30:00,96.93,96.98,96.92,96.97,10550.0,80.2792,80.3207,80.271,80.3124,10550.0
2016-07-22 14:40:00,96.98,97.07,96.98,97.04,10890.0,80.3207,80.3952,80.3207,80.3703,10890.0
2016-07-22 14:50:00,97.04,97.05,96.99,97.03,5488.0,80.3703,80.3786,80.3289,80.3621,5488.0
2016-07-22 15:00:00,97.04,97.05,97.01,97.01,6701.0,80.3703,80.3786,80.3455,80.3455,6701.0
2016-07-22 15:10:00,97.01,97.07,96.98,97.04,11309.0,80.3455,80.3952,80.3207,80.3703,11309.0
2016-07-22 15:20:00,97.03,97.11,97.03,97.06,8224.0,80.3621,80.4283,80.3621,80.3869,8224.0
2016-07-22 15:30:00,97.03,97.08,96.99,97.07,9842.0,80.3621,80.4035,80.3289,80.3952,9842.0
2016-07-22 15:40:00,97.06,97.14,97.01,97.13,20111.0,80.3869,80.4532,80.3455,80.4449,20111.0
2016-07-22 15:50:00,97.14,97.16,97.03,97.08,42553.0,80.4532,80.4697,80.3621,80.4035,42553.0
2016-07-25 09:30:00,96.45,96.89,95.96,96.36,34858.0,79.8817,80.2461,79.4759,79.8072,34858.0
2016-07-25 09:40:00,96.38,96.74,96.3,96.64,20955.0,79.8237,80.1219,79.7575,80.0391,20955.0
2016-07-25 09:50:00,96.59,96.98,96.53,96.84,28833.0,79.9977,80.3207,79.948,80.2047,28833.0
2016-07-25 10:00:00,96.75,96.94,96.61,96.62,36673.0,80.1302,80.2875,80.0142,80.0225,36673.0
2016-07-25 10:10:00,96.68,96.7,96.5,96.55,34397.0,80.0722,80.0888,79.9231,79.9645,34397.0
2016-07-25 10:20:00,96.58,96.66,96.54,96.65,11915.0,79.9894,80.0556,79.9562,80.0473,11915.0
2016-07-25 10:30:00,96.61,96.78,96.56,96.73,18160.0,80.0142,80.155,79.9728,80.1136,18160.0
2016-07-25 10:40:00,96.72,96.79,96.6,96.69,19121.0,80.1053,80.1633,80.0059,80.0805,19121.0
2016-07-25 10:50:00,96.68,96.79,96.56,96.6,18070.0,80.0722,80.1633,79.9728,80.0059,18070.0
2016-07-25 11:00:00,96.62,96.66,96.37,96.37,10900.0,80.0225,80.0556,79.8154,79.8154,10900.0
2016-07-25 11:10:00,96.43,96.43,96.25,96.27,18503.0,79.8651,79.8651,79.7161,79.7326,18503.0
2016-07-25 11:20:00,96.26,96.41,96.22,96.36,12629.0,79.7243,79.8486,79.6912,79.8072,12629.0
2016-07-25 11:30:00,96.36,96.39,96.26,96.27,9473.0,79.8072,79.832,79.7243,79.7326,9473.0
2016-07-25 11:40:00,96.26,96.29,96.18,96.24,10685.0,79.7243,79.7492,79.6581,79.7078,10685.0
2016-07-25 11:50:00,96.22,96.32,96.18,96.21,13347.0,79.6912,79.774,79.6581,79.6829,13347.0
2016-07-25 12:00:00,96.2,96.24,96.11,96.23,12951.0,79.6746,79.7078,79.6001,79.6995,12951.0
2016-07-25 12:10:00,96.22,96.22,96.08,96.09,6682.0,79.6912,79.6912,79.5753,79.5835,6682.0
2016-07-25 12:20:00,96.11,96.23,96.1,96.21,7864.0,79.6001,79.6995,79.5918,79.6829,7864.0
2016-07-25 12:30:00,96.22,96.23,96.13,96.15,16245.0,79.6912,79.6995,79.6167,79.6332,16245.0
2016-07-25 12:40:00,96.2,96.35,96.2,96.31,16625.0,79.6746,79.7989,79.6746,79.7657,16625.0
2016-07-25 12:50:00,96.3,96.32,96.17,96.17,16702.0,79.7575,79.774,79.6498,79.6498,16702.0
2016-07-25 13:00:00,96.18,96.22,96.09,96.1,12207.0,79.6581,79.6912,79.5835,79.5918,12207.0
2016-07-25 13:10:00,96.09,96.15,96.08,96.15,11851.0,79.5835,79.6332,79.5753,79.6332,11851.0
2016-07-25 13:20:00,96.16,96.26,96.16,96.25,10246.0,79.6415,79.7243,79.6415,79.7161,10246.0
2016-07-25 13:30:00,96.24,96.3,96.21,96.3,17019.0,79.7078,79.7575,79.6829,79.7575,17019.0
2016-07-25 13:40:00,96.28,96.28,96.21,96.21,7250.0,79.7409,79.7409,79.6829,79.6829,7250.0
2016-07-25 13:50:00,96.21,96.27,96.21,96.22,9864.0,79.6829,79.7326,79.6829,79.6912,9864.0
2016-07-25 14:00:00,96.23,96.36,96.21,96.34,7964.0,79.6995,79.8072,79.6829,79.7906,7964.0
2016-07-25 14:10:00,96.32,96.36,96.29,96.32,28259.0,79.774,79.8072,79.7492,79.774,28259.0
2016-07-25 14:20:00,96.33,96.38,96.28,96.31,16424.0,79.7823,79.8237,79.7409,79.7657,16424.0
2016-07-25 14:30:00,96.31,96.35,96.27,96.3,14737.0,79.7657,79.7989,79.7326,79.7575,14737.0
2016-07-25 14:40:00,96.31,96.35,96.26,96.35,10177.0,79.7657,79.7989,79.7243,79.7989,10177.0
2016-07-25 14:50:00,96.34,96.34,96.29,96.3,9300.0,79.7906,79.7906,79.7492,79.7575,9300.0
2016-07-25 15:00:00,96.3,96.31,96.23,96.25,10519.0,79.7575,79.7657,79.6995,79.7161,10519.0
2016-07-25 15:10:00,96.26,96.26,96.16,96.16,15557.0,79.7243,79.7243,79.6415,79.6415,15557.0
2016-07-25 15:20:00,96.17,96.22,96.1,96.1,35894.0,79.6498,79.6912,79.5918,79.5918,35894.0
2016-07-25 15:30:00,96.1,96.26,96.08,96.2,73052.0,79.5918,79.7243,79.5753,79.6746,73052.0
2016-07-25 15:40:00,96.19,96.21,96.15,96.19,45363.0,79.6664,79.6829,79.6332,79.6664,45363.0
2016-07-25 15:50:00,96.2,96.29,96.14,96.27,188308.0,79.6746,79.7492,79.625,79.7326,188308.0
2016-07-26 09:30:00,95.97,96.82,95.9,96.44,44233.0,79.4842,80.1881,79.4262,79.8734,44233.0
2016-07-26 09:40:00,96.47,96.78,96.42,96.69,59167.0,79.8983,80.155,79.8569,80.0805,59167.0
2016-07-26 09:50:00,96.65,96.65,96.44,96.44,25610.0,80.0473,80.0473,79.8734,79.8734,25610.0
2016-07-26 10:00:00,96.5,96.66,96.48,96.49,19227.0,79.9231,80.0556,79.9065,79.9148,19227.0
2016-07-26 10:10:00,96.53,96.55,96.42,96.5,11518.0,79.948,79.9645,79.8569,79.9231,11518.0
2016-07-26 10:20:00,96.53,96.55,96.4,96.5,17597.0,79.948,79.9645,79.8403,79.9231,17597.0
2016-07-26 10:30:00,96.58,96.68,96.47,96.5,11189.0,79.9894,80.0722,79.8983,79.9231,11189.0
2016-07-26 10:40:00,96.52,96.54,96.41,96.49,12060.0,79.9397,79.9562,79.8486,79.9148,12060.0
2016-07-26 10:50:00,96.43,96.43,96.01,96.02,10609.0,79.8651,79.8651,79.5173,79.5256,10609.0
2016-07-26 11:00:00,96.0,96.11,95.96,96.0,33860.0,79.509,79.6001,79.4759,79.509,33860.0
2016-07-26 11:10:00,95.99,96.05,95.92,96.02,34548.0,79.5007,79.5504,79.4427,79.5256,34548.0
2016-07-26 11:20:00,96.03,96.16,95.94,96.13,9456.0,79.5338,79.6415,79.4593,79.6167,9456.0
2016-07-26 11:30:00,96.12,96.26,96.0,96.26,54983.0,79.6084,79.7243,79.509,79.7243,54983.0
2016-07-26 11:40:00,96.29,96.48,96.26,96.48,6058.0,79.7492,79.9065,79.7243,79.9065,6058.0
2016-07-26 11:50:00,96.45,96.54,96.44,96.53,23946.0,79.8817,79.9562,79.8734,79.948,23946.0
2016-07-26 12:00:00,96.52,96.52,96.41,96.45,24374.0,79.9397,79.9397,79.8486,79.8817,24374.0
2016-07-26 12:10:00,96.44,96.47,96.34,96.44,22782.0,79.8734,79.8983,79.7906,79.8734,22782.0
2016-07-26 12:20:00,96.4,96.5,96.39,96.45,5932.0,79.8403,79.9231,79.832,79.8817,5932.0
2016-07-26 12:30:00,96.44,96.49,96.41,96.49,5460.0,79.8734,79.9148,79.8486,79.9148,5460.0
2016-07-26 12:40:00,96.46,96.59,96.43,96.59,6926.0,79.89,79.9977,79.8651,79.9977,6926.0
2016-07-26 12:50:00,96.59,96.63,96.55,96.58,12869.0,79.9977,80.0308,79.9645,79.9894,12869.0
2016-07-26 13:00:00,96.58,96.63,96.56,96.6,24168.0,79.9894,80.0308,79.9728,80.0059,24168.0
2016-07-26 13:10:00,96.61,96.72,96.58,96.71,12746.0,80.0142,80.1053,79.9894,80.097,12746.0
2016-07-26 13:20:00,96.7,96.7,96.4,96.41,10924.0,80.0888,80.0888,79.8403,79.8486,10924.0
2016-07-26 13:30:00,96.39,96.55,96.39,96.55,15707.0,79.832,79.9645,79.832,79.9645,15707.0
2016-07-26 13:40:00,96.55,96.59,96.47,96.49,11776.0,79.9645,79.9977,79.8983,79.9148,11776.0
2016-07-26 13:50:00,96.47,96.5,96.43,96.48,7990.0,79.8983,79.9231,79.8651,79.9065,7990.0
2016-07-26 14:00:00,96.47,96.52,96.35,96.38,29911.0,79.8983,79.9397,79.7989,79.8237,29911.0
2016-07-26 14:10:00,96.38,96.41,96.32,96.39,16722.0,79.8237,79.8486,79.774,79.832,16722.0
2016-07-26 14:20:00,96.4,96.43,96.36,96.37,32352.0,79.8403,79.8651,79.8072,79.8154,32352.0
2016-07-26 14:30:00,96.37,96.52,96.37,96.5,13051.0,79.8154,79.9397,79.8154,79.9231,13051.0
2016-07-26 14:40:00,96.5,96.69,96.49,96.62,28145.0,79.9231,80.0805,79.9148,80.0225,28145.0
2016-07-26 14:50:00,96.61,96.61,96.33,96.33,17728.0,80.0142,80.0142,79.7823,79.7823,17728.0
2016-07-26 15:00:00,96.35,96.52,96.32,96.5,20399.0,79.7989,79.9397,79.774,79.9231,20399.0
2016-07-26 15:10:00,96.5,96.52,96.46,96.49,39932.0,79.9231,79.9397,79.89,79.9148,39932.0
2016-07-26 15:20:00,96.48,96.73,96.47,96.73,77178.0,79.9065,80.1136,79.8983,80.1136,77178.0
2016-07-26 15:30:00,96.75,96.81,96.67,96.78,71208.0,80.1302,80.1799,80.0639,80.155,71208.0
2016-07-26 15:40:00,96.78,96.83,96.67,96.7,97974.0,80.155,80.1964,80.0639,80.0888,97974.0
2016-07-26 15:50:00,96.7,96.7,96.49,96.58,217844.0,80.0888,80.0888,79.9148,79.9894,217844.0
2016-07-27 09:30:00,95.85,97.32,95.23,97.03,55079.0,79.3848,80.6023,78.8713,80.3621,55079.0
2016-07-27 09:40:00,96.92,96.92,95.81,95.81,50881.0,80.271,80.271,79.3516,79.3516,50881.0
2016-07-27 09:50:00,95.91,96.33,95.82,96.28,21696.0,79.4345,79.7823,79.3599,79.7409,21696.0
2016-07-27 10:00:00,96.27,96.27,96.05,96.2,14862.0,79.7326,79.7326,79.5504,79.6746,14862.0
2016-07-27 10:10:00,96.16,96.33,96.06,96.33,11050.0,79.6415,79.7823,79.5587,79.7823,11050.0
2016-07-27 10:20:00,96.32,96.34,96.15,96.17,14518.0,79.774,79.7906,79.6332,79.6498,14518.0
2016-07-27 10:30:00,96.15,96.18,95.8,95.9,32238.0,79.6332,79.6581,79.3434,79.4262,32238.0
2016-07-27 10:40:00,95.85,95.85,95.46,95.49,13900.0,79.3848,79.3848,79.0618,79.0866,13900.0
2016-07-27 10:50:00,95.48,95.58,95.33,95.45,31458.0,79.0783,79.1611,78.9541,79.0535,31458.0
2016-07-27 11:00:00,95.47,95.69,95.34,95.69,28628.0,79.07,79.2523,78.9624,79.2523,28628.0
2016-07-27 11:10:00,95.66,95.97,95.64,95.89,34168.0,79.2274,79.4842,79.2108,79.4179,34168.0
2016-07-27 11:20:00,95.9,96.02,95.73,95.86,25780.0,79.4262,79.5256,79.2854,79.3931,25780.0
2016-07-27 11:30:00,95.86,95.86,95.53,95.58,10812.0,79.3931,79.3931,79.1197,79.1611,10812.0
2016-07-27 11:40:00,95.61,95.68,95.51,95.61,13271.0,79.186,79.244,79.1032,79.186,13271.0
2016-07-27 11:50:00,95.62,95.71,95.56,95.67,24000.0,79.1943,79.2688,79.1446,79.2357,24000.0
2016-07-27 12:00:00,95.66,95.7,95.56,95.65,14718.0,79.2274,79.2605,79.1446,79.2191,14718.0
2016-07-27 12:10:00,95.67,95.67,95.51,95.55,19454.0,79.2357,79.2357,79.1032,79.1363,19454.0
2016-07-27 12:20:00,95.54,95.69,95.43,95.61,11300.0,79.128,79.2523,79.0369,79.186,11300.0
2016-07-27 12:30:00,95.62,95.71,95.62,95.7,14917.0,79.1943,79.2688,79.1943,79.2605,14917.0
2016-07-27 12:40:00,95.68,95.92,95.68,95.92,14656.0,79.244,79.4427,79.244,79.4427,14656.0
2016-07-27 12:50:00,95.9,96.15,95.87,96.15,21904.0,79.4262,79.6332,79.4013,79.6332,21904.0
2016-07-27 13:00:00,96.13,96.18,95.96,95.96,11172.0,79.6167,79.6581,79.4759,79.4759,11172.0
2016-07-27 13:10:00,95.89,95.92,95.42,95.42,10913.0,79.4179,79.4427,79.0286,79.0286,10913.0
2016-07-27 13:20:00,95.41,95.41,95.04,95.07,19638.0,79.0204,79.0204,78.7139,78.7388,19638.0
2016-07-27 13:30:00,95.08,95.11,95.01,95.08,24793.0,78.747,78.7719,78.6891,78.747,24793.0
2016-07-27 13:40:00,95.09,95.16,95.02,95.03,16792.0,78.7553,78.8133,78.6973,78.7056,16792.0
2016-07-27 13:50:00,95.03,95.03,94.84,94.97,21727.0,78.7056,78.7056,78.5483,78.6559,21727.0
2016-07-27 14:00:00,94.97,95.41,94.92,94.99,56262.0,78.6559,79.0204,78.6145,78.6725,56262.0
2016-07-27 14:10:00,95.05,95.32,94.8,95.12,41786.0,78.7222,78.9458,78.5151,78.7802,41786.0
2016-07-27 14:20:00,95.16,95.26,95.05,95.19,22328.0,78.8133,78.8961,78.7222,78.8381,22328.0
2016-07-27 14:30:00,95.18,95.26,94.99,95.14,40626.0,78.8299,78.8961,78.6725,78.7967,40626.0
2016-07-27 14:40:00,95.13,95.21,95.06,95.19,23866.0,78.7885,78.8547,78.7305,78.8381,23866.0
2016-07-27 14:50:00,95.17,95.36,95.12,95.33,32352.0,78.8216,78.9789,78.7802,78.9541,32352.0
2016-07-27 15:00:00,95.37,95.64,95.34,95.63,24664.0,78.9872,79.2108,78.9624,79.2026,24664.0
2016-07-27 15:10:00,95.67,95.82,95.61,95.78,25663.0,79.2357,79.3599,79.186,79.3268,25663.0
2016-07-27 15:20:00,95.77,95.86,95.68,95.82,34303.0,79.3185,79.3931,79.244,79.3599,34303.0
2016-07-27 15:30:00,95.82,95.9,95.76,95.82,45881.0,79.3599,79.4262,79.3102,79.3599,45881.0
2016-07-27 15:40:00,95.82,95.9,95.47,95.55,51253.0,79.3599,79.4262,79.07,79.1363,51253.0
2016-07-27 15:50:00,95.54,95.63,95.43,95.59,98806.0,79.128,79.2026,79.0369,79.1694,98806.0
2016-07-28 09:30:00,95.17,95.17,94.44,94.52,29178.0,78.8216,78.8216,78.217,78.2832,29178.0
2016-07-28 09:40:00,94.51,94.58,94.13,94.54,21436.0,78.275,78.3329,77.9602,78.2998,21436.0
2016-07-28 09:50:00,94.58,95.49,94.56,95.44,29032.0,78.3329,79.0866,78.3164,79.0452,29032.0
2016-07-28 10:00:00,95.5,95.89,95.49,95.78,24309.0,79.0949,79.4179,79.0866,79.3268,24309.0
2016-07-28 10:10:00,95.78,95.84,95.36,95.44,17886.0,79.3268,79.3765,78.9789,79.0452,17886.0
2016-07-28 10:20:00,95.45,95.56,95.37,95.56,14944.0,79.0535,79.1446,78.9872,79.1446,14944.0
2016-07-28 10:30:00,95.62,95.62,95.27,95.37,15798.0,79.1943,79.1943,78.9044,78.9872,15798.0
2016-07-28 10:40:00,95.42,95.44,95.23,95.27,11192.0,79.0286,79.0452,78.8713,78.9044,11192.0
2016-07-28 10:50:00,95.27,95.37,95.16,95.17,19776.0,78.9044,78.9872,78.8133,78.8216,19776.0
2016-07-28 11:00:00,95.18,95.2,95.12,95.15,11900.0,78.8299,78.8464,78.7802,78.805,11900.0
2016-07-28 11:10:00,95.1,95.27,95.1,95.19,10856.0,78.7636,78.9044,78.7636,78.8381,10856.0
2016-07-28 11:20:00,95.2,95.22,95.13,95.15,8822.0,78.8464,78.863,78.7885,78.805,8822.0
2016-07-28 11:30:00,95.13,95.15,95.04,95.08,11815.0,78.7885,78.805,78.7139,78.747,11815.0
2016-07-28 11:40:00,95.06,95.25,95.06,95.23,10031.0,78.7305,78.8878,78.7305,78.8713,10031.0
2016-07-28 11:50:00,95.17,95.33,95.17,95.27,10991.0,78.8216,78.9541,78.8216,78.9044,10991.0
2016-07-28 12:00:00,95.27,95.38,95.24,95.24,8936.0,78.9044,78.9955,78.8796,78.8796,8936.0
2016-07-28 12:10:00,95.24,95.31,95.22,95.22,9589.0,78.8796,78.9375,78.863,78.863,9589.0
2016-07-28 12:20:00,95.22,95.27,95.15,95.16,9605.0,78.863,78.9044,78.805,78.8133,9605.0
2016-07-28 12:30:00,95.18,95.18,95.07,95.09,13091.0,78.8299,78.8299,78.7388,78.7553,13091.0
2016-07-28 12:40:00,95.09,95.15,95.07,95.15,7018.0,78.7553,78.805,78.7388,78.805,7018.0
2016-07-28 12:50:00,95.16,95.26,95.15,95.23,8017.0,78.8133,78.8961,78.805,78.8713,8017.0
2016-07-28 13:00:00,95.24,95.36,95.23,95.35,8446.0,78.8796,78.9789,78.8713,78.9707,8446.0
2016-07-28 13:10:00,95.39,95.48,95.36,95.45,14502.0,79.0038,79.0783,78.9789,79.0535,14502.0
2016-07-28 13:20:00,95.45,95.46,95.4,95.46,11869.0,79.0535,79.0618,79.0121,79.0618,11869.0
2016-07-28 13:30:00,95.45,95.55,95.43,95.53,8238.0,79.0535,79.1363,79.0369,79.1197,8238.0
2016-07-28 13:40:00,95.55,95.55,95.36,95.41,12016.0,79.1363,79.1363,78.9789,79.0204,12016.0
2016-07-28 13:50:00,95.42,95.62,95.41,95.62,25402.0,79.0286,79.1943,79.0204,79.1943,25402.0
2016-07-28 14:00:00,95.63,95.7,95.61,95.7,16967.0,79.2026,79.2605,79.186,79.2605,16967.0
2016-07-28 14:10:00,95.7,95.72,95.59,95.63,18056.0,79.2605,79.2771,79.1694,79.2026,18056.0
2016-07-28 14:20:00,95.63,95.67,95.59,95.63,9035.0,79.2026,79.2357,79.1694,79.2026,9035.0
2016-07-28 14:30:00,95.62,95.77,95.6,95.76,16438.0,79.1943,79.3185,79.1777,79.3102,16438.0
2016-07-28 14:40:00,95.75,95.86,95.66,95.66,14144.0,79.3019,79.3931,79.2274,79.2274,14144.0
2016-07-28 14:50:00,95.66,95.71,95.59,95.61,8948.0,79.2274,79.2688,79.1694,79.186,8948.0
2016-07-28 15:00:00,95.62,95.78,95.62,95.72,22741.0,79.1943,79.3268,79.1943,79.2771,22741.0
2016-07-28 15:10:00,95.72,95.82,95.72,95.76,24256.0,79.2771,79.3599,79.2771,79.3102,24256.0
2016-07-28 15:20:00,95.76,95.92,95.76,95.9,24175.0,79.3102,79.4427,79.3102,79.4262,24175.0
2016-07-28 15:30:00,95.9,95.91,95.76,95.79,30574.0,79.4262,79.4345,79.3102,79.3351,30574.0
2016-07-28 15:40:00,95.79,95.83,95.71,95.71,51990.0,79.3351,79.3682,79.2688,79.2688,51990.0
2016-07-28 15:50:00,95.71,95.72,95.56,95.56,78641.0,79.2688,79.2771,79.1446,79.1446,78641.0
2016-07-29 09:30:00,95.03,95.72,95.02,95.61,23891.0,78.7056,79.2771,78.6973,79.186,23891.0
2016-07-29 09:40:00,95.63,96.07,95.62,95.68,23790.0,79.2026,79.567,79.1943,79.244,23790.0
2016-07-29 09:50:00,95.68,95.68,95.23,95.37,21297.0,79.244,79.244,78.8713,78.9872,21297.0
2016-07-29 10:00:00,95.37,95.38,95.07,95.18,16627.0,78.9872,78.9955,78.7388,78.8299,16627.0
2016-07-29 10:10:00,95.18,95.23,94.88,95.01,13008.0,78.8299,78.8713,78.5814,78.6891,13008.0
2016-07-29 10:20:00,95.01,95.2,94.87,95.2,9806.0,78.6891,78.8464,78.5731,78.8464,9806.0
2016-07-29 10:30:00,95.18,95.42,95.12,95.42,19847.0,78.8299,79.0286,78.7802,79.0286,19847.0
2016-07-29 10:40:00,95.43,95.67,95.34,95.67,16768.0,79.0369,79.2357,78.9624,79.2357,16768.0
2016-07-29 10:50:00,95.68,95.83,95.66,95.66,20714.0,79.244,79.3682,79.2274,79.2274,20714.0
2016-07-29 11:00:00,95.61,95.76,95.61,95.64,19666.0,79.186,79.3102,79.186,79.2108,19666.0
2016-07-29 11:10:00,95.65,96.01,95.65,95.99,17308.0,79.2191,79.5173,79.2191,79.5007,17308.0
2016-07-29 11:20:00,96.0,96.11,95.9,95.9,20564.0,79.509,79.6001,79.4262,79.4262,20564.0
2016-07-29 11:30:00,95.88,96.08,95.88,96.07,18169.0,79.4096,79.5753,79.4096,79.567,18169.0
2016-07-29 11:40:00,96.07,96.07,95.84,95.86,11499.0,79.567,79.567,79.3765,79.3931,11499.0
2016-07-29 11:50:00,95.87,96.11,95.87,95.97,17845.0,79.4013,79.6001,79.4013,79.4842,17845.0
2016-07-29 12:00:00,96.01,96.07,95.99,96.02,16874.0,79.5173,79.567,79.5007,79.5256,16874.0
2016-07-29 12:10:00,96.03,96.11,95.99,96.0,9430.0,79.5338,79.6001,79.5007,79.509,9430.0
2016-07-29 12:20:00,95.97,96.03,95.85,95.85,9137.0,79.4842,79.5338,79.3848,79.3848,9137.0
2016-07-29 12:30:00,95.84,96.1,95.84,96.02,5393.0,79.3765,79.5918,79.3765,79.5256,5393.0
2016-07-29 12:40:00,96.03,96.04,95.77,95.8,6691.0,79.5338,79.5421,79.3185,79.3434,6691.0
2016-07-29 12:50:00,95.75,95.83,95.74,95.74,4450.0,79.3019,79.3682,79.2937,79.2937,4450.0
2016-07-29 13:00:00,95.72,95.85,95.71,95.8,11428.0,79.2771,79.3848,79.2688,79.3434,11428.0
2016-07-29 13:10:00,95.82,95.88,95.77,95.79,7666.0,79.3599,79.4096,79.3185,79.3351,7666.0
2016-07-29 13:20:00,95.79,95.88,95.79,95.88,4080.0,79.3351,79.4096,79.3351,79.4096,4080.0
2016-07-29 13:30:00,95.9,95.9,95.82,95.82,8097.0,79.4262,79.4262,79.3599,79.3599,8097.0
2016-07-29 13:40:00,95.79,95.81,95.69,95.8,7297.0,79.3351,79.3516,79.2523,79.3434,7297.0
2016-07-29 13:50:00,95.8,95.82,95.74,95.79,7339.0,79.3434,79.3599,79.2937,79.3351,7339.0
2016-07-29 14:00:00,95.79,95.85,95.78,95.85,6339.0,79.3351,79.3848,79.3268,79.3848,6339.0
2016-07-29 14:10:00,95.83,95.86,95.79,95.81,6163.0,79.3682,79.3931,79.3351,79.3516,6163.0
2016-07-29 14:20:00,95.8,95.87,95.79,95.87,6548.0,79.3434,79.4013,79.3351,79.4013,6548.0
2016-07-29 14:30:00,95.85,95.9,95.72,95.76,7793.0,79.3848,79.4262,79.2771,79.3102,7793.0
2016-07-29 14:40:00,95.77,95.82,95.73,95.82,6431.0,79.3185,79.3599,79.2854,79.3599,6431.0
2016-07-29 14:50:00,95.81,95.97,95.81,95.9,15279.0,79.3516,79.4842,79.3516,79.4262,15279.0
2016-07-29 15:00:00,95.9,95.9,95.76,95.86,17591.0,79.4262,79.4262,79.3102,79.3931,17591.0
2016-07-29 15:10:00,95.85,95.92,95.84,95.84,14423.0,79.3848,79.4427,79.3765,79.3765,14423.0
2016-07-29 15:20:00,95.85,95.89,95.82,95.84,18560.0,79.3848,79.4179,79.3599,79.3765,18560.0
2016-07-29 15:30:00,95.84,95.92,95.83,95.86,29254.0,79.3765,79.4427,79.3682,79.3931,29254.0
2016-07-29 15:40:00,95.86,96.05,95.85,95.95,46971.0,79.3931,79.5504,79.3848,79.4676,46971.0
2016-07-29 15:50:00,95.96,96.02,95.82,95.83,72838.0,79.4759,79.5256,79.3599,79.3682,72838.0
2016-08-01 09:30:00,96.05,96.21,95.54,95.79,11423.0,79.5504,79.6829,79.128,79.3351,11423.0
2016-08-01 09:40:00,95.75,96.12,95.72,95.73,7852.0,79.3019,79.6084,79.2771,79.2854,7852.0
2016-08-01 09:50:00,95.72,96.0,95.66,95.87,15362.0,79.2771,79.509,79.2274,79.4013,15362.0
2016-08-01 10:00:00,95.86,95.96,95.65,95.93,40578.0,79.3931,79.4759,79.2191,79.451,40578.0
2016-08-01 10:10:00,95.95,96.13,95.85,96.05,37485.0,79.4676,79.6167,79.3848,79.5504,37485.0
2016-08-01 10:20:00,96.05,96.07,95.83,95.87,15021.0,79.5504,79.567,79.3682,79.4013,15021.0
2016-08-01 10:30:00,95.9,95.99,95.63,95.63,9234.0,79.4262,79.5007,79.2026,79.2026,9234.0
2016-08-01 10:40:00,95.68,95.87,95.65,95.78,7570.0,79.244,79.4013,79.2191,79.3268,7570.0
2016-08-01 10:50:00,95.85,96.01,95.85,95.98,14772.0,79.3848,79.5173,79.3848,79.4924,14772.0
2016-08-01 11:00:00,95.96,96.29,95.94,96.26,20523.0,79.4759,79.7492,79.4593,79.7243,20523.0
2016-08-01 11:10:00,96.25,96.29,96.13,96.17,16227.0,79.7161,79.7492,79.6167,79.6498,16227.0
2016-08-01 11:20:00,96.14,96.17,95.97,95.97,7375.0,79.625,79.6498,79.4842,79.4842,7375.0
2016-08-01 11:30:00,95.95,96.1,95.91,95.93,12978.0,79.4676,79.5918,79.4345,79.451,12978.0
2016-08-01 11:40:00,95.93,96.0,95.86,95.92,6813.0,79.451,79.509,79.3931,79.4427,6813.0
2016-08-01 11:50:00,95.92,95.92,95.64,95.66,6122.0,79.4427,79.4427,79.2108,79.2274,6122.0
2016-08-01 12:00:00,95.7,95.79,95.45,95.48,6040.0,79.2605,79.3351,79.0535,79.0783,6040.0
2016-08-01 12:10:00,95.46,95.46,95.04,95.15,19569.0,79.0618,79.0618,78.7139,78.805,19569.0
2016-08-01 12:20:00,95.19,95.22,94.98,95.05,13093.0,78.8381,78.863,78.6642,78.7222,13093.0
2016-08-01 12:30:00,95.05,95.22,95.0,95.21,8353.0,78.7222,78.863,78.6808,78.8547,8353.0
2016-08-01 12:40:00,95.21,95.22,94.97,94.97,9644.0,78.8547,78.863,78.6559,78.6559,9644.0
2016-08-01 12:50:00,94.99,95.06,94.96,95.02,8378.0,78.6725,78.7305,78.6477,78.6973,8378.0
2016-08-01 13:00:00,95.02,95.05,94.95,95.02,9588.0,78.6973,78.7222,78.6394,78.6973,9588.0
2016-08-01 13:10:00,95.01,95.09,95.0,95.07,9541.0,78.6891,78.7553,78.6808,78.7388,9541.0
2016-08-01 13:20:00,95.08,95.16,95.03,95.1,8820.0,78.747,78.8133,78.7056,78.7636,8820.0
2016-08-01 13:30:00,95.11,95.29,95.1,95.27,8095.0,78.7719,78.921,78.7636,78.9044,8095.0
2016-08-01 13:40:00,95.24,95.27,95.18,95.22,2668.0,78.8796,78.9044,78.8299,78.863,2668.0
2016-08-01 13:50:00,95.24,95.27,95.09,95.2,11557.0,78.8796,78.9044,78.7553,78.8464,11557.0
2016-08-01 14:00:00,95.25,95.29,95.21,95.22,10758.0,78.8878,78.921,78.8547,78.863,10758.0
2016-08-01 14:10:00,95.2,95.2,95.01,95.01,14608.0,78.8464,78.8464,78.6891,78.6891,14608.0
2016-08-01 14:20:00,95.02,95.08,94.91,94.92,10554.0,78.6973,78.747,78.6062,78.6145,10554.0
2016-08-01 14:30:00,94.93,95.0,94.9,94.93,8751.0,78.6228,78.6808,78.598,78.6228,8751.0
2016-08-01 14:40:00,94.94,94.99,94.89,94.96,11808.0,78.6311,78.6725,78.5897,78.6477,11808.0
2016-08-01 14:50:00,94.96,94.96,94.83,94.86,13896.0,78.6477,78.6477,78.54,78.5648,13896.0
2016-08-01 15:00:00,94.87,94.89,94.76,94.76,18537.0,78.5731,78.5897,78.482,78.482,18537.0
2016-08-01 15:10:00,94.75,94.86,94.61,94.61,20478.0,78.4737,78.5648,78.3578,78.3578,20478.0
2016-08-01 15:20:00,94.62,94.62,94.48,94.51,18110.0,78.3661,78.3661,78.2501,78.275,18110.0
2016-08-01 15:30:00,94.5,94.8,94.5,94.8,31447.0,78.2667,78.5151,78.2667,78.5151,31447.0
2016-08-01 15:40:00,94.8,94.8,94.64,94.65,53319.0,78.5151,78.5151,78.3826,78.3909,53319.0
2016-08-01 15:50:00,94.65,94.84,94.62,94.81,88665.0,78.3909,78.5483,78.3661,78.5234,88665.0
2016-08-02 09:30:00,94.75,95.45,94.6,94.85,19013.0,78.4737,79.0535,78.3495,78.5565,19013.0
2016-08-02 09:40:00,94.83,95.15,94.67,94.97,25775.0,78.54,78.805,78.4075,78.6559,25775.0
2016-08-02 09:50:00,95.0,95.01,94.56,94.77,42295.0,78.6808,78.6891,78.3164,78.4903,42295.0
2016-08-02 10:00:00,94.78,94.81,94.12,94.36,61343.0,78.4986,78.5234,77.952,78.1507,61343.0
2016-08-02 10:10:00,94.35,94.53,93.82,93.86,64444.0,78.1424,78.2915,77.7035,77.7366,64444.0
2016-08-02 10:20:00,93.85,93.92,93.65,93.88,23190.0,77.7283,77.7863,77.5627,77.7532,23190.0
2016-08-02 10:30:00,93.87,93.91,93.58,93.61,14690.0,77.7449,77.778,77.5047,77.5296,14690.0
2016-08-02 10:40:00,93.56,93.58,93.19,93.2,23871.0,77.4881,77.5047,77.1817,77.19,23871.0
2016-08-02 10:50:00,93.2,93.24,93.01,93.04,19207.0,77.19,77.2231,77.0326,77.0575,19207.0
2016-08-02 11:00:00,93.05,93.32,93.05,93.32,13877.0,77.0658,77.2894,77.0658,77.2894,13877.0
2016-08-02 11:10:00,93.35,93.52,93.31,93.36,14566.0,77.3142,77.455,77.2811,77.3225,14566.0
2016-08-02 11:20:00,93.36,93.71,93.36,93.59,16071.0,77.3225,77.6124,77.3225,77.513,16071.0
2016-08-02 11:30:00,93.58,93.58,93.31,93.37,18543.0,77.5047,77.5047,77.2811,77.3308,18543.0
2016-08-02 11:40:00,93.38,93.39,93.14,93.29,16763.0,77.3391,77.3474,77.1403,77.2645,16763.0
2016-08-02 11:50:00,93.32,93.34,93.07,93.08,15913.0,77.2894,77.3059,77.0823,77.0906,15913.0
2016-08-02 12:00:00,93.09,93.14,92.86,93.04,22933.0,77.0989,77.1403,76.9084,77.0575,22933.0
2016-08-02 12:10:00,93.02,93.24,93.02,93.12,11029.0,77.0409,77.2231,77.0409,77.1237,11029.0
2016-08-02 12:20:00,93.08,93.16,93.06,93.08,9822.0,77.0906,77.1569,77.074,77.0906,9822.0
2016-08-02 12:30:00,93.05,93.11,92.96,93.0,10895.0,77.0658,77.1154,76.9912,77.0243,10895.0
2016-08-02 12:40:00,92.97,93.01,92.89,93.0,13774.0,76.9995,77.0326,76.9332,77.0243,13774.0
2016-08-02 12:50:00,92.98,93.01,92.79,92.8,24632.0,77.0078,77.0326,76.8504,76.8587,24632.0
2016-08-02 13:00:00,92.83,92.84,92.57,92.59,14378.0,76.8835,76.8918,76.6682,76.6848,14378.0
2016-08-02 13:10:00,92.59,92.82,92.57,92.82,11330.0,76.6848,76.8753,76.6682,76.8753,11330.0
2016-08-02 13:20:00,92.83,92.95,92.81,92.93,10968.0,76.8835,76.9829,76.867,76.9664,10968.0
2016-08-02 13:30:00,92.92,93.0,92.86,92.86,11804.0,76.9581,77.0243,76.9084,76.9084,11804.0
2016-08-02 13:40:00,92.84,92.89,92.66,92.89,13946.0,76.8918,76.9332,76.7428,76.9332,13946.0
2016-08-02 13:50:00,92.89,92.97,92.76,92.76,14835.0,76.9332,76.9995,76.8256,76.8256,14835.0
2016-08-02 14:00:00,92.78,93.05,92.75,93.05,21670.0,76.8421,77.0658,76.8173,77.0658,21670.0
2016-08-02 14:10:00,93.05,93.09,92.9,92.93,13199.0,77.0658,77.0989,76.9415,76.9664,13199.0
2016-08-02 14:20:00,92.93,93.12,92.86,92.99,14835.0,76.9664,77.1237,76.9084,77.0161,14835.0
2016-08-02 14:30:00,92.96,93.04,92.93,92.93,15143.0,76.9912,77.0575,76.9664,76.9664,15143.0
2016-08-02 14:40:00,92.89,93.14,92.89,93.12,17079.0,76.9332,77.1403,76.9332,77.1237,17079.0
2016-08-02 14:50:00,93.12,93.15,92.89,92.94,17175.0,77.1237,77.1486,76.9332,76.9747,17175.0
2016-08-02 15:00:00,92.94,93.01,92.92,92.94,15598.0,76.9747,77.0326,76.9581,76.9747,15598.0
2016-08-02 15:10:00,92.97,93.01,92.85,92.93,18338.0,76.9995,77.0326,76.9001,76.9664,18338.0
2016-08-02 15:20:00,92.92,93.0,92.85,92.97,23486.0,76.9581,77.0243,76.9001,76.9995,23486.0
2016-08-02 15:30:00,92.97,93.14,92.94,93.14,29719.0,76.9995,77.1403,76.9747,77.1403,29719.0
2016-08-02 15:40:00,93.13,93.14,92.99,93.04,43238.0,77.132,77.1403,77.0161,77.0575,43238.0
2016-08-02 15:50:00,93.04,93.07,93.0,93.02,71042.0,77.0575,77.0823,77.0243,77.0409,71042.0
2016-08-03 09:30:00,93.21,94.19,93.21,94.19,17365.0,77.1983,78.0099,77.1983,78.0099,17365.0
2016-08-03 09:40:00,94.18,94.34,93.74,93.88,14884.0,78.0016,78.1342,77.6372,77.7532,14884.0
2016-08-03 09:50:00,93.81,93.98,93.77,93.84,12604.0,77.6952,77.836,77.6621,77.72,12604.0
2016-08-03 10:00:00,93.88,93.95,93.75,93.79,26898.0,77.7532,77.8112,77.6455,77.6786,26898.0
2016-08-03 10:10:00,93.8,93.91,93.75,93.88,24055.0,77.6869,77.778,77.6455,77.7532,24055.0
2016-08-03 10:20:00,93.92,94.14,93.92,94.14,7566.0,77.7863,77.9685,77.7863,77.9685,7566.0
2016-08-03 10:30:00,94.09,94.18,93.81,94.1,15574.0,77.9271,78.0016,77.6952,77.9354,15574.0
2016-08-03 10:40:00,94.1,94.27,94.0,94.22,13386.0,77.9354,78.0762,77.8526,78.0348,13386.0
2016-08-03 10:50:00,94.26,94.4,93.95,93.95,14162.0,78.0679,78.1839,77.8112,77.8112,14162.0
2016-08-03 11:00:00,93.97,93.97,93.7,93.75,22924.0,77.8277,77.8277,77.6041,77.6455,22924.0
2016-08-03 11:10:00,93.79,94.09,93.76,94.05,16705.0,77.6786,77.9271,77.6538,77.894,16705.0
2016-08-03 11:20:00,94.07,94.4,94.05,94.36,18265.0,77.9105,78.1839,77.894,78.1507,18265.0
2016-08-03 11:30:00,94.35,94.53,94.3,94.42,16625.0,78.1424,78.2915,78.101,78.2004,16625.0
2016-08-03 11:40:00,94.42,94.51,94.35,94.45,14469.0,78.2004,78.275,78.1424,78.2253,14469.0
2016-08-03 11:50:00,94.45,94.63,94.36,94.62,11694.0,78.2253,78.3743,78.1507,78.3661,11694.0
2016-08-03 12:00:00,94.61,94.73,94.54,94.66,11331.0,78.3578,78.4572,78.2998,78.3992,11331.0
2016-08-03 12:10:00,94.66,94.78,94.66,94.77,9596.0,78.3992,78.4986,78.3992,78.4903,9596.0
2016-08-03 12:20:00,94.77,94.77,94.55,94.68,10048.0,78.4903,78.4903,78.3081,78.4158,10048.0
2016-08-03 12:30:00,94.67,94.73,94.64,94.7,12149.0,78.4075,78.4572,78.3826,78.4323,12149.0
2016-08-03 12:40:00,94.72,94.84,94.7,94.78,9100.0,78.4489,78.5483,78.4323,78.4986,9100.0
2016-08-03 12:50:00,94.77,94.91,94.76,94.89,10775.0,78.4903,78.6062,78.482,78.5897,10775.0
2016-08-03 13:00:00,94.95,94.95,94.86,94.86,11488.0,78.6394,78.6394,78.5648,78.5648,11488.0
2016-08-03 13:10:00,94.83,94.92,94.83,94.88,9035.0,78.54,78.6145,78.54,78.5814,9035.0
2016-08-03 13:20:00,94.88,94.97,94.87,94.89,8137.0,78.5814,78.6559,78.5731,78.5897,8137.0
2016-08-03 13:30:00,94.89,94.95,94.85,94.85,10420.0,78.5897,78.6394,78.5565,78.5565,10420.0
2016-08-03 13:40:00,94.85,94.88,94.84,94.88,9282.0,78.5565,78.5814,78.5483,78.5814,9282.0
2016-08-03 13:50:00,94.89,94.89,94.74,94.89,17259.0,78.5897,78.5897,78.4654,78.5897,17259.0
2016-08-03 14:00:00,94.9,95.0,94.85,95.0,11620.0,78.598,78.6808,78.5565,78.6808,11620.0
2016-08-03 14:10:00,95.0,95.03,94.83,94.83,10004.0,78.6808,78.7056,78.54,78.54,10004.0
2016-08-03 14:20:00,94.84,94.94,94.72,94.72,9248.0,78.5483,78.6311,78.4489,78.4489,9248.0
2016-08-03 14:30:00,94.73,94.85,94.62,94.62,19492.0,78.4572,78.5565,78.3661,78.3661,19492.0
2016-08-03 14:40:00,94.62,94.71,94.54,94.67,22124.0,78.3661,78.4406,78.2998,78.4075,22124.0
2016-08-03 14:50:00,94.65,94.83,94.65,94.79,12836.0,78.3909,78.54,78.3909,78.5069,12836.0
2016-08-03 15:00:00,94.78,94.81,94.73,94.81,12732.0,78.4986,78.5234,78.4572,78.5234,12732.0
2016-08-03 15:10:00,94.8,94.86,94.79,94.84,15652.0,78.5151,78.5648,78.5069,78.5483,15652.0
2016-08-03 15:20:00,94.84,95.03,94.77,95.02,26003.0,78.5483,78.7056,78.4903,78.6973,26003.0
2016-08-03 15:30:00,95.04,95.04,94.77,94.81,26573.0,78.7139,78.7139,78.4903,78.5234,26573.0
2016-08-03 15:40:00,94.82,94.83,94.7,94.76,39762.0,78.5317,78.54,78.4323,78.482,39762.0
2016-08-03 15:50:00,94.77,94.81,94.72,94.81,58432.0,78.4903,78.5234,78.4489,78.5234,58432.0
2016-08-04 09:30:00,94.1,94.1,93.61,94.01,18789.0,78.5576,78.5576,78.1485,78.4825,18789.0
2016-08-04 09:40:00,94.11,94.36,93.88,93.97,19483.0,78.566,78.7747,78.3739,78.4491,19483.0
2016-08-04 09:50:00,93.95,94.03,93.29,93.47,17019.0,78.4324,78.4992,77.8814,78.0317,17019.0
2016-08-04 10:00:00,93.51,93.55,93.31,93.42,9322.0,78.0651,78.0985,77.8981,77.9899,9322.0
2016-08-04 10:10:00,93.4,93.79,93.36,93.68,11580.0,77.9732,78.2988,77.9398,78.207,11580.0
2016-08-04 10:20:00,93.68,93.78,93.46,93.74,9722.0,78.207,78.2905,78.0233,78.2571,9722.0
2016-08-04 10:30:00,93.79,94.1,93.79,93.95,23536.0,78.2988,78.5576,78.2988,78.4324,23536.0
2016-08-04 10:40:00,93.97,94.0,93.77,93.89,13267.0,78.4491,78.4741,78.2821,78.3823,13267.0
2016-08-04 10:50:00,93.91,94.18,93.87,94.11,14110.0,78.399,78.6244,78.3656,78.566,14110.0
2016-08-04 11:00:00,94.09,94.11,94.01,94.1,8047.0,78.5493,78.566,78.4825,78.5576,8047.0
2016-08-04 11:10:00,94.1,94.1,93.83,93.88,13683.0,78.5576,78.5576,78.3322,78.3739,13683.0
2016-08-04 11:20:00,93.86,94.0,93.84,93.85,10923.0,78.3572,78.4741,78.3406,78.3489,10923.0
2016-08-04 11:30:00,93.86,93.93,93.77,93.86,7944.0,78.3572,78.4157,78.2821,78.3572,7944.0
2016-08-04 11:40:00,93.9,93.9,93.74,93.77,7685.0,78.3906,78.3906,78.2571,78.2821,7685.0
2016-08-04 11:50:00,93.8,93.95,93.79,93.95,6946.0,78.3072,78.4324,78.2988,78.4324,6946.0
2016-08-04 12:00:00,93.93,94.14,93.91,94.0,9311.0,78.4157,78.591,78.399,78.4741,9311.0
2016-08-04 12:10:00,94.01,94.06,93.9,93.92,10472.0,78.4825,78.5242,78.3906,78.4073,10472.0
2016-08-04 12:20:00,93.93,93.93,93.8,93.83,7335.0,78.4157,78.4157,78.3072,78.3322,7335.0
2016-08-04 12:30:00,93.83,93.85,93.73,93.81,19399.0,78.3322,78.3489,78.2487,78.3155,19399.0
2016-08-04 12:40:00,93.79,93.84,93.73,93.8,15453.0,78.2988,78.3406,78.2487,78.3072,15453.0
2016-08-04 12:50:00,93.8,93.82,93.73,93.74,6988.0,78.3072,78.3239,78.2487,78.2571,6988.0
2016-08-04 13:00:00,93.73,93.78,93.71,93.78,11499.0,78.2487,78.2905,78.232,78.2905,11499.0
2016-08-04 13:10:00,93.78,93.87,93.76,93.86,18691.0,78.2905,78.3656,78.2738,78.3572,18691.0
2016-08-04 13:20:00,93.87,93.89,93.8,93.89,9058.0,78.3656,78.3823,78.3072,78.3823,9058.0
2016-08-04 13:30:00,93.89,93.92,93.81,93.91,6516.0,78.3823,78.4073,78.3155,78.399,6516.0
2016-08-04 13:40:00,93.91,94.03,93.91,94.0,9300.0,78.399,78.4992,78.399,78.4741,9300.0
2016-08-04 13:50:00,94.0,94.09,94.0,94.08,7808.0,78.4741,78.5493,78.4741,78.5409,7808.0
2016-08-04 14:00:00,94.07,94.15,94.04,94.14,5819.0,78.5326,78.5993,78.5075,78.591,5819.0
2016-08-04 14:10:00,94.15,94.21,93.99,94.03,13993.0,78.5993,78.6494,78.4658,78.4992,13993.0
2016-08-04 14:20:00,94.02,94.03,93.83,93.86,34785.0,78.4908,78.4992,78.3322,78.3572,34785.0
2016-08-04 14:30:00,93.87,93.96,93.84,93.86,16522.0,78.3656,78.4407,78.3406,78.3572,16522.0
2016-08-04 14:40:00,93.85,93.94,93.85,93.87,18497.0,78.3489,78.424,78.3489,78.3656,18497.0
2016-08-04 14:50:00,93.87,93.9,93.85,93.87,13772.0,78.3656,78.3906,78.3489,78.3656,13772.0
2016-08-04 15:00:00,93.87,93.98,93.85,93.97,11878.0,78.3656,78.4574,78.3489,78.4491,11878.0
2016-08-04 15:10:00,93.98,93.98,93.91,93.97,12300.0,78.4574,78.4574,78.399,78.4491,12300.0
2016-08-04 15:20:00,93.95,93.97,93.87,93.95,15019.0,78.4324,78.4491,78.3656,78.4324,15019.0
2016-08-04 15:30:00,93.96,93.99,93.91,93.93,31760.0,78.4407,78.4658,78.399,78.4157,31760.0
2016-08-04 15:40:00,93.92,94.01,93.9,93.96,40504.0,78.4073,78.4825,78.3906,78.4407,40504.0
2016-08-04 15:50:00,93.96,93.98,93.9,93.94,39848.0,78.4407,78.4574,78.3906,78.424,39848.0
2016-08-05 09:30:00,95.1,95.79,94.79,95.54,31538.0,79.3924,79.9685,79.1336,79.7598,31538.0
2016-08-05 09:40:00,95.79,96.4,95.79,96.18,29465.0,79.9685,80.4777,79.9685,80.2941,29465.0
2016-08-05 09:50:00,96.25,96.59,96.21,96.44,27514.0,80.3525,80.6363,80.3191,80.5111,27514.0
2016-08-05 10:00:00,96.39,96.42,96.09,96.34,47256.0,80.4694,80.4944,80.2189,80.4276,47256.0
2016-08-05 10:10:00,96.32,96.41,96.11,96.22,21885.0,80.4109,80.4861,80.2356,80.3274,21885.0
2016-08-05 10:20:00,96.25,96.28,96.03,96.09,21587.0,80.3525,80.3775,80.1688,80.2189,21587.0
2016-08-05 10:30:00,96.11,96.23,96.05,96.05,13556.0,80.2356,80.3358,80.1855,80.1855,13556.0
2016-08-05 10:40:00,96.12,96.31,96.12,96.26,16332.0,80.244,80.4026,80.244,80.3608,16332.0
2016-08-05 10:50:00,96.33,96.41,96.08,96.1,43543.0,80.4193,80.4861,80.2106,80.2273,43543.0
2016-08-05 11:00:00,96.1,96.15,96.02,96.08,22590.0,80.2273,80.269,80.1605,80.2106,22590.0
2016-08-05 11:10:00,96.07,96.24,95.98,96.01,31607.0,80.2022,80.3441,80.1271,80.1521,31607.0
2016-08-05 11:20:00,96.01,96.15,96.01,96.07,8908.0,80.1521,80.269,80.1521,80.2022,8908.0
2016-08-05 11:30:00,96.1,96.24,96.01,96.18,44070.0,80.2273,80.3441,80.1521,80.2941,44070.0
2016-08-05 11:40:00,96.18,96.27,96.07,96.07,35708.0,80.2941,80.3692,80.2022,80.2022,35708.0
2016-08-05 11:50:00,96.11,96.21,96.08,96.1,17086.0,80.2356,80.3191,80.2106,80.2273,17086.0
2016-08-05 12:00:00,96.11,96.22,96.09,96.22,7673.0,80.2356,80.3274,80.2189,80.3274,7673.0
2016-08-05 12:10:00,96.22,96.37,96.21,96.36,11752.0,80.3274,80.4527,80.3191,80.4443,11752.0
2016-08-05 12:20:00,96.35,96.36,96.29,96.32,8576.0,80.436,80.4443,80.3859,80.4109,8576.0
2016-08-05 12:30:00,96.34,96.36,96.3,96.35,5011.0,80.4276,80.4443,80.3942,80.436,5011.0
2016-08-05 12:40:00,96.33,96.36,96.26,96.31,4648.0,80.4193,80.4443,80.3608,80.4026,4648.0
2016-08-05 12:50:00,96.32,96.38,96.31,96.32,5352.0,80.4109,80.461,80.4026,80.4109,5352.0
2016-08-05 13:00:00,96.34,96.36,96.27,96.28,207803.0,80.4276,80.4443,80.3692,80.3775,207803.0
2016-08-05 13:10:00,96.28,96.28,96.22,96.23,11322.0,80.3775,80.3775,80.3274,80.3358,11322.0
2016-08-05 13:20:00,96.23,96.66,96.23,96.64,32507.0,80.3358,80.6948,80.3358,80.6781,32507.0
2016-08-05 13:30:00,96.63,96.63,96.44,96.44,9456.0,80.6697,80.6697,80.5111,80.5111,9456.0
2016-08-05 13:40:00,96.44,96.61,96.44,96.6,7521.0,80.5111,80.653,80.5111,80.6447,7521.0
2016-08-05 13:50:00,96.62,96.7,96.58,96.7,8430.0,80.6614,80.7282,80.628,80.7282,8430.0
2016-08-05 14:00:00,96.7,96.7,96.46,96.47,9778.0,80.7282,80.7282,80.5278,80.5362,9778.0
2016-08-05 14:10:00,96.48,96.5,96.45,96.47,7744.0,80.5445,80.5612,80.5195,80.5362,7744.0
2016-08-05 14:20:00,96.48,96.49,96.41,96.42,11004.0,80.5445,80.5529,80.4861,80.4944,11004.0
2016-08-05 14:30:00,96.43,96.52,96.43,96.46,9245.0,80.5028,80.5779,80.5028,80.5278,9245.0
2016-08-05 14:40:00,96.47,96.56,96.46,96.52,4968.0,80.5362,80.6113,80.5278,80.5779,4968.0
2016-08-05 14:50:00,96.53,96.56,96.51,96.51,8548.0,80.5862,80.6113,80.5696,80.5696,8548.0
2016-08-05 15:00:00,96.51,96.64,96.51,96.52,15108.0,80.5696,80.6781,80.5696,80.5779,15108.0
2016-08-05 15:10:00,96.52,96.58,96.45,96.58,23756.0,80.5779,80.628,80.5195,80.628,23756.0
2016-08-05 15:20:00,96.59,96.6,96.47,96.56,11708.0,80.6363,80.6447,80.5362,80.6113,11708.0
2016-08-05 15:30:00,96.56,96.56,96.46,96.48,20495.0,80.6113,80.6113,80.5278,80.5445,20495.0
2016-08-05 15:40:00,96.49,96.54,96.38,96.41,169740.0,80.5529,80.5946,80.461,80.4861,169740.0
2016-08-05 15:50:00,96.41,96.5,96.38,96.5,50929.0,80.4861,80.5612,80.461,80.5612,50929.0
2016-08-08 09:30:00,96.43,97.44,96.18,97.24,21186.0,80.5028,81.3459,80.2941,81.179,21186.0
2016-08-08 09:40:00,97.15,97.49,97.15,97.46,10885.0,81.1038,81.3877,81.1038,81.3626,10885.0
2016-08-08 09:50:00,97.38,97.41,97.0,97.09,5596.0,81.2959,81.3209,80.9786,81.0538,5596.0
2016-08-08 10:00:00,97.06,97.1,96.84,96.99,8571.0,81.0287,81.0621,80.845,80.9703,8571.0
2016-08-08 10:10:00,96.98,97.0,96.88,96.88,9251.0,80.9619,80.9786,80.8784,80.8784,9251.0
2016-08-08 10:20:00,96.84,96.84,96.51,96.52,2440.0,80.845,80.845,80.5696,80.5779,2440.0
2016-08-08 10:30:00,96.47,96.74,96.46,96.57,7194.0,80.5362,80.7616,80.5278,80.6196,7194.0
2016-08-08 10:40:00,96.62,96.67,96.5,96.63,7201.0,80.6614,80.7031,80.5612,80.6697,7201.0
2016-08-08 10:50:00,96.58,96.58,96.33,96.54,6280.0,80.628,80.628,80.4193,80.5946,6280.0
2016-08-08 11:00:00,96.61,96.85,96.6,96.81,9882.0,80.653,80.8534,80.6447,80.82,9882.0
2016-08-08 11:10:00,96.81,96.85,96.71,96.85,8485.0,80.82,80.8534,80.7365,80.8534,8485.0
2016-08-08 11:20:00,96.86,96.91,96.73,96.79,7452.0,80.8617,80.9035,80.7532,80.8033,7452.0
2016-08-08 11:30:00,96.82,96.82,96.68,96.8,9600.0,80.8283,80.8283,80.7115,80.8117,9600.0
2016-08-08 11:40:00,96.8,96.86,96.69,96.69,7102.0,80.8117,80.8617,80.7198,80.7198,7102.0
2016-08-08 11:50:00,96.71,96.77,96.69,96.73,9339.0,80.7365,80.7866,80.7198,80.7532,9339.0
2016-08-08 12:00:00,96.74,96.8,96.73,96.8,5991.0,80.7616,80.8117,80.7532,80.8117,5991.0
2016-08-08 12:10:00,96.81,96.84,96.74,96.81,7961.0,80.82,80.845,80.7616,80.82,7961.0
2016-08-08 12:20:00,96.82,96.89,96.82,96.86,3755.0,80.8283,80.8868,80.8283,80.8617,3755.0
2016-08-08 12:30:00,96.82,96.88,96.79,96.88,4260.0,80.8283,80.8784,80.8033,80.8784,4260.0
2016-08-08 12:40:00,96.87,96.87,96.79,96.79,4174.0,80.8701,80.8701,80.8033,80.8033,4174.0
2016-08-08 12:50:00,96.8,96.81,96.75,96.8,3973.0,80.8117,80.82,80.7699,80.8117,3973.0
2016-08-08 13:00:00,96.8,96.86,96.76,96.83,9600.0,80.8117,80.8617,80.7783,80.8367,9600.0
2016-08-08 13:10:00,96.83,96.9,96.8,96.9,2746.0,80.8367,80.8951,80.8117,80.8951,2746.0
2016-08-08 13:20:00,96.89,96.89,96.83,96.87,3146.0,80.8868,80.8868,80.8367,80.8701,3146.0
2016-08-08 13:30:00,96.87,96.87,96.8,96.81,3394.0,80.8701,80.8701,80.8117,80.82,3394.0
2016-08-08 13:40:00,96.8,96.88,96.78,96.84,7360.0,80.8117,80.8784,80.795,80.845,7360.0
2016-08-08 13:50:00,96.83,96.94,96.82,96.93,13109.0,80.8367,80.9285,80.8283,80.9202,13109.0
2016-08-08 14:00:00,96.92,96.93,96.81,96.82,6533.0,80.9118,80.9202,80.82,80.8283,6533.0
2016-08-08 14:10:00,96.82,96.87,96.81,96.84,14595.0,80.8283,80.8701,80.82,80.845,14595.0
2016-08-08 14:20:00,96.81,96.81,96.69,96.78,7054.0,80.82,80.82,80.7198,80.795,7054.0
2016-08-08 14:30:00,96.78,96.87,96.75,96.85,11248.0,80.795,80.8701,80.7699,80.8534,11248.0
2016-08-08 14:40:00,96.84,96.89,96.81,96.89,7170.0,80.845,80.8868,80.82,80.8868,7170.0
2016-08-08 14:50:00,96.87,96.92,96.85,96.9,6076.0,80.8701,80.9118,80.8534,80.8951,6076.0
2016-08-08 15:00:00,96.88,96.92,96.87,96.87,13450.0,80.8784,80.9118,80.8701,80.8701,13450.0
2016-08-08 15:10:00,96.87,96.92,96.83,96.83,12379.0,80.8701,80.9118,80.8367,80.8367,12379.0
2016-08-08 15:20:00,96.82,96.87,96.77,96.85,10999.0,80.8283,80.8701,80.7866,80.8534,10999.0
2016-08-08 15:30:00,96.86,96.89,96.83,96.89,19588.0,80.8617,80.8868,80.8367,80.8868,19588.0
2016-08-08 15:40:00,96.87,96.9,96.8,96.8,22277.0,80.8701,80.8951,80.8117,80.8117,22277.0
2016-08-08 15:50:00,96.81,96.83,96.74,96.83,44136.0,80.82,80.8367,80.7616,80.8367,44136.0
2016-08-09 09:30:00,96.81,96.81,96.55,96.79,9904.0,80.82,80.82,80.6029,80.8033,9904.0
2016-08-09 09:40:00,96.81,96.94,96.52,96.69,14562.0,80.82,80.9285,80.5779,80.7198,14562.0
2016-08-09 09:50:00,96.69,96.92,96.69,96.75,7746.0,80.7198,80.9118,80.7198,80.7699,7746.0
2016-08-09 10:00:00,96.78,96.78,96.51,96.65,11807.0,80.795,80.795,80.5696,80.6864,11807.0
2016-08-09 10:10:00,96.69,97.04,96.69,96.92,7212.0,80.7198,81.012,80.7198,80.9118,7212.0
2016-08-09 10:20:00,96.95,97.1,96.88,96.98,11843.0,80.9369,81.0621,80.8784,80.9619,11843.0
2016-08-09 10:30:00,96.94,97.1,96.89,97.04,9252.0,80.9285,81.0621,80.8868,81.012,9252.0
2016-08-09 10:40:00,97.06,97.11,96.92,97.03,7775.0,81.0287,81.0704,80.9118,81.0037,7775.0
2016-08-09 10:50:00,97.05,97.06,96.87,96.91,13626.0,81.0204,81.0287,80.8701,80.9035,13626.0
2016-08-09 11:00:00,96.88,97.05,96.88,97.03,7321.0,80.8784,81.0204,80.8784,81.0037,7321.0
2016-08-09 11:10:00,97.02,97.12,96.99,97.02,8648.0,80.9953,81.0788,80.9703,80.9953,8648.0
2016-08-09 11:20:00,97.05,97.07,96.82,96.88,8305.0,81.0204,81.0371,80.8283,80.8784,8305.0
2016-08-09 11:30:00,96.9,96.94,96.84,96.84,6937.0,80.8951,80.9285,80.845,80.845,6937.0
2016-08-09 11:40:00,96.83,96.83,96.68,96.75,4200.0,80.8367,80.8367,80.7115,80.7699,4200.0
2016-08-09 11:50:00,96.75,96.81,96.7,96.75,7130.0,80.7699,80.82,80.7282,80.7699,7130.0
2016-08-09 12:00:00,96.73,96.83,96.72,96.73,4600.0,80.7532,80.8367,80.7449,80.7532,4600.0
2016-08-09 12:10:00,96.74,96.75,96.61,96.64,6260.0,80.7616,80.7699,80.653,80.6781,6260.0
2016-08-09 12:20:00,96.68,96.68,96.5,96.5,3433.0,80.7115,80.7115,80.5612,80.5612,3433.0
2016-08-09 12:30:00,96.47,96.58,96.39,96.39,6612.0,80.5362,80.628,80.4694,80.4694,6612.0
2016-08-09 12:40:00,96.39,96.45,96.34,96.45,8254.0,80.4694,80.5195,80.4276,80.5195,8254.0
2016-08-09 12:50:00,96.44,96.48,96.39,96.4,5906.0,80.5111,80.5445,80.4694,80.4777,5906.0
2016-08-09 13:00:00,96.4,96.49,96.39,96.45,5785.0,80.4777,80.5529,80.4694,80.5195,5785.0
2016-08-09 13:10:00,96.47,96.54,96.44,96.52,4485.0,80.5362,80.5946,80.5111,80.5779,4485.0
2016-08-09 13:20:00,96.5,96.52,96.44,96.48,3100.0,80.5612,80.5779,80.5111,80.5445,3100.0
2016-08-09 13:30:00,96.48,96.52,96.44,96.44,4974.0,80.5445,80.5779,80.5111,80.5111,4974.0
2016-08-09 13:40:00,96.42,96.42,96.32,96.34,4510.0,80.4944,80.4944,80.4109,80.4276,4510.0
2016-08-09 13:50:00,96.32,96.39,96.3,96.37,3726.0,80.4109,80.4694,80.3942,80.4527,3726.0
2016-08-09 14:00:00,96.35,96.38,96.29,96.29,6058.0,80.436,80.461,80.3859,80.3859,6058.0
2016-08-09 14:10:00,96.3,96.32,96.24,96.31,5067.0,80.3942,80.4109,80.3441,80.4026,5067.0
2016-08-09 14:20:00,96.3,96.35,96.26,96.33,4070.0,80.3942,80.436,80.3608,80.4193,4070.0
2016-08-09 14:30:00,96.33,96.45,96.3,96.39,6951.0,80.4193,80.5195,80.3942,80.4694,6951.0
2016-08-09 14:40:00,96.39,96.4,96.29,96.29,11191.0,80.4694,80.4777,80.3859,80.3859,11191.0
2016-08-09 14:50:00,96.29,96.35,96.28,96.35,5012.0,80.3859,80.436,80.3775,80.436,5012.0
2016-08-09 15:00:00,96.36,96.37,96.3,96.36,7445.0,80.4443,80.4527,80.3942,80.4443,7445.0
2016-08-09 15:10:00,96.35,96.37,96.26,96.27,8921.0,80.436,80.4527,80.3608,80.3692,8921.0
2016-08-09 15:20:00,96.27,96.36,96.25,96.35,10322.0,80.3692,80.4443,80.3525,80.436,10322.0
2016-08-09 15:30:00,96.35,96.36,96.24,96.29,16768.0,80.436,80.4443,80.3441,80.3859,16768.0
2016-08-09 15:40:00,96.29,96.33,96.23,96.32,26660.0,80.3859,80.4193,80.3358,80.4109,26660.0
2016-08-09 15:50:00,96.32,96.34,96.26,96.27,43517.0,80.4109,80.4276,80.3608,80.3692,43517.0
2016-08-10 09:30:00,96.23,96.34,95.92,96.19,14287.0,80.3358,80.4276,80.077,80.3024,14287.0
2016-08-10 09:40:00,96.13,96.32,96.0,96.29,15118.0,80.2523,80.4109,80.1438,80.3859,15118.0
2016-08-10 09:50:00,96.3,96.49,96.25,96.38,7465.0,80.3942,80.5529,80.3525,80.461,7465.0
2016-08-10 10:00:00,96.38,96.5,96.27,96.39,7861.0,80.461,80.5612,80.3692,80.4694,7861.0
2016-08-10 10:10:00,96.4,96.6,96.35,96.58,17471.0,80.4777,80.6447,80.436,80.628,17471.0
2016-08-10 10:20:00,96.59,96.82,96.56,96.67,12280.0,80.6363,80.8283,80.6113,80.7031,12280.0
2016-08-10 10:30:00,96.64,96.85,96.62,96.65,23084.0,80.6781,80.8534,80.6614,80.6864,23084.0
2016-08-10 10:40:00,96.55,96.66,96.54,96.6,8232.0,80.6029,80.6948,80.5946,80.6447,8232.0
2016-08-10 10:50:00,96.62,96.67,96.56,96.57,6560.0,80.6614,80.7031,80.6113,80.6196,6560.0
2016-08-10 11:00:00,96.58,96.66,96.49,96.51,5275.0,80.628,80.6948,80.5529,80.5696,5275.0
2016-08-10 11:10:00,96.5,96.5,96.21,96.21,7256.0,80.5612,80.5612,80.3191,80.3191,7256.0
2016-08-10 11:20:00,96.2,96.26,96.09,96.09,28829.0,80.3108,80.3608,80.2189,80.2189,28829.0
2016-08-10 11:30:00,96.09,96.36,95.8,95.88,48450.0,80.2189,80.4443,79.9768,80.0436,48450.0
2016-08-10 11:40:00,95.88,95.9,95.67,95.73,13274.0,80.0436,80.0603,79.8683,79.9184,13274.0
2016-08-10 11:50:00,95.74,95.85,95.74,95.78,9665.0,79.9267,80.0186,79.9267,79.9601,9665.0
2016-08-10 12:00:00,95.77,96.04,95.71,96.04,10507.0,79.9518,80.1772,79.9017,80.1772,10507.0
2016-08-10 12:10:00,96.07,96.12,96.0,96.09,8350.0,80.2022,80.244,80.1438,80.2189,8350.0
2016-08-10 12:20:00,96.13,96.17,95.89,95.89,11251.0,80.2523,80.2857,80.052,80.052,11251.0
2016-08-10 12:30:00,95.89,95.98,95.88,95.95,6162.0,80.052,80.1271,80.0436,80.102,6162.0
2016-08-10 12:40:00,95.99,95.99,95.83,95.84,7500.0,80.1354,80.1354,80.0019,80.0102,7500.0
2016-08-10 12:50:00,95.86,95.92,95.85,95.9,5500.0,80.0269,80.077,80.0186,80.0603,5500.0
2016-08-10 13:00:00,95.89,95.96,95.89,95.94,5920.0,80.052,80.1104,80.052,80.0937,5920.0
2016-08-10 13:10:00,95.92,95.93,95.77,95.79,12308.0,80.077,80.0853,79.9518,79.9685,12308.0
2016-08-10 13:20:00,95.81,95.89,95.76,95.89,6410.0,79.9852,80.052,79.9434,80.052,6410.0
2016-08-10 13:30:00,95.86,95.89,95.73,95.82,10372.0,80.0269,80.052,79.9184,79.9935,10372.0
2016-08-10 13:40:00,95.81,95.89,95.79,95.8,7234.0,79.9852,80.052,79.9685,79.9768,7234.0
2016-08-10 13:50:00,95.78,95.81,95.7,95.7,9344.0,79.9601,79.9852,79.8933,79.8933,9344.0
2016-08-10 14:00:00,95.69,95.8,95.66,95.66,12855.0,79.885,79.9768,79.8599,79.8599,12855.0
2016-08-10 14:10:00,95.66,95.68,95.53,95.56,8480.0,79.8599,79.8766,79.7514,79.7765,8480.0
2016-08-10 14:20:00,95.55,95.76,95.51,95.76,35292.0,79.7681,79.9434,79.7347,79.9434,35292.0
2016-08-10 14:30:00,95.77,95.81,95.52,95.6,19945.0,79.9518,79.9852,79.7431,79.8099,19945.0
2016-08-10 14:40:00,95.58,95.73,95.58,95.73,7740.0,79.7932,79.9184,79.7932,79.9184,7740.0
2016-08-10 14:50:00,95.71,95.76,95.69,95.71,9704.0,79.9017,79.9434,79.885,79.9017,9704.0
2016-08-10 15:00:00,95.7,95.73,95.6,95.71,9300.0,79.8933,79.9184,79.8099,79.9017,9300.0
2016-08-10 15:10:00,95.72,95.85,95.71,95.84,10802.0,79.91,80.0186,79.9017,80.0102,10802.0
2016-08-10 15:20:00,95.83,95.92,95.77,95.77,18103.0,80.0019,80.077,79.9518,79.9518,18103.0
2016-08-10 15:30:00,95.78,95.87,95.75,95.75,18418.0,79.9601,80.0353,79.9351,79.9351,18418.0
2016-08-10 15:40:00,95.76,95.84,95.64,95.65,25277.0,79.9434,80.0102,79.8432,79.8516,25277.0
2016-08-10 15:50:00,95.65,95.72,95.6,95.72,46353.0,79.8516,79.91,79.8099,79.91,46353.0
2016-08-11 09:30:00,95.85,95.85,95.37,95.37,12578.0,80.0186,80.0186,79.6178,79.6178,12578.0
2016-08-11 09:40:00,95.47,96.07,95.42,96.04,9031.0,79.7013,80.2022,79.6596,80.1772,9031.0
2016-08-11 09:50:00,96.09,96.18,96.03,96.05,7900.0,80.2189,80.2941,80.1688,80.1855,7900.0
2016-08-11 10:00:00,96.02,96.12,95.91,95.91,10318.0,80.1605,80.244,80.0687,80.0687,10318.0
2016-08-11 10:10:00,95.91,95.96,95.87,95.93,3800.0,80.0687,80.1104,80.0353,80.0853,3800.0
2016-08-11 10:20:00,95.96,96.07,95.86,95.99,4379.0,80.1104,80.2022,80.0269,80.1354,4379.0
2016-08-11 10:30:00,96.07,96.17,95.98,96.16,4738.0,80.2022,80.2857,80.1271,80.2774,4738.0
2016-08-11 10:40:00,96.15,96.35,96.15,96.35,7250.0,80.269,80.436,80.269,80.436,7250.0
2016-08-11 10:50:00,96.37,96.38,96.27,96.27,8904.0,80.4527,80.461,80.3692,80.3692,8904.0
2016-08-11 11:00:00,96.24,96.32,96.18,96.31,11928.0,80.3441,80.4109,80.2941,80.4026,11928.0
2016-08-11 11:10:00,96.31,96.39,96.28,96.37,5690.0,80.4026,80.4694,80.3775,80.4527,5690.0
2016-08-11 11:20:00,96.36,96.57,96.35,96.56,4655.0,80.4443,80.6196,80.436,80.6113,4655.0
2016-08-11 11:30:00,96.5,96.6,96.44,96.52,5575.0,80.5612,80.6447,80.5111,80.5779,5575.0
2016-08-11 11:40:00,96.47,96.47,96.4,96.4,4900.0,80.5362,80.5362,80.4777,80.4777,4900.0
2016-08-11 11:50:00,96.4,96.48,96.4,96.47,6257.0,80.4777,80.5445,80.4777,80.5362,6257.0
2016-08-11 12:00:00,96.49,96.49,96.35,96.4,5957.0,80.5529,80.5529,80.436,80.4777,5957.0
2016-08-11 12:10:00,96.4,96.4,96.34,96.34,4667.0,80.4777,80.4777,80.4276,80.4276,4667.0
2016-08-11 12:20:00,96.36,96.4,96.28,96.29,8503.0,80.4443,80.4777,80.3775,80.3859,8503.0
2016-08-11 12:30:00,96.28,96.34,96.25,96.25,6279.0,80.3775,80.4276,80.3525,80.3525,6279.0
2016-08-11 12:40:00,96.25,96.3,96.19,96.23,6620.0,80.3525,80.3942,80.3024,80.3358,6620.0
2016-08-11 12:50:00,96.25,96.3,96.25,96.3,2000.0,80.3525,80.3942,80.3525,80.3942,2000.0
2016-08-11 13:00:00,96.31,96.39,96.3,96.37,4436.0,80.4026,80.4694,80.3942,80.4527,4436.0
2016-08-11 13:10:00,96.4,96.4,96.33,96.34,3990.0,80.4777,80.4777,80.4193,80.4276,3990.0
2016-08-11 13:20:00,96.33,96.35,96.25,96.26,3075.0,80.4193,80.436,80.3525,80.3608,3075.0
2016-08-11 13:30:00,96.26,96.31,96.24,96.26,4716.0,80.3608,80.4026,80.3441,80.3608,4716.0
2016-08-11 13:40:00,96.25,96.26,96.19,96.26,4335.0,80.3525,80.3608,80.3024,80.3608,4335.0
2016-08-11 13:50:00,96.27,96.3,96.21,96.26,5301.0,80.3692,80.3942,80.3191,80.3608,5301.0
2016-08-11 14:00:00,96.27,96.32,96.23,96.23,9066.0,80.3692,80.4109,80.3358,80.3358,9066.0
2016-08-11 14:10:00,96.25,96.38,96.25,96.34,3225.0,80.3525,80.461,80.3525,80.4276,3225.0
2016-08-11 14:20:00,96.31,96.37,96.31,96.31,6828.0,80.4026,80.4527,80.4026,80.4026,6828.0
2016-08-11 14:30:00,96.31,96.31,96.19,96.2,8676.0,80.4026,80.4026,80.3024,80.3108,8676.0
2016-08-11 14:40:00,96.18,96.18,96.11,96.11,15294.0,80.2941,80.2941,80.2356,80.2356,15294.0
2016-08-11 14:50:00,96.12,96.2,96.04,96.11,15507.0,80.244,80.3108,80.1772,80.2356,15507.0
2016-08-11 15:00:00,96.11,96.18,96.11,96.16,6430.0,80.2356,80.2941,80.2356,80.2774,6430.0
2016-08-11 15:10:00,96.17,96.17,96.11,96.13,6138.0,80.2857,80.2857,80.2356,80.2523,6138.0
2016-08-11 15:20:00,96.16,96.19,96.13,96.19,8063.0,80.2774,80.3024,80.2523,80.3024,8063.0
2016-08-11 15:30:00,96.17,96.22,96.15,96.22,13234.0,80.2857,80.3274,80.269,80.3274,13234.0
2016-08-11 15:40:00,96.24,96.31,96.19,96.26,16220.0,80.3441,80.4026,80.3024,80.3608,16220.0
2016-08-11 15:50:00,96.26,96.3,96.13,96.16,33665.0,80.3608,80.3942,80.2523,80.2774,33665.0
2016-08-12 09:30:00,95.37,95.6,94.41,94.41,33179.0,79.6178,79.8099,78.8164,78.8164,33179.0
2016-08-12 09:40:00,94.5,95.3,94.5,95.22,19588.0,78.8915,79.5594,78.8915,79.4926,19588.0
2016-08-12 09:50:00,95.24,95.61,95.19,95.5,15900.0,79.5093,79.8182,79.4676,79.7264,15900.0
2016-08-12 10:00:00,95.53,95.8,95.49,95.73,10691.0,79.7514,79.9768,79.718,79.9184,10691.0
2016-08-12 10:10:00,95.75,95.75,95.56,95.6,5092.0,79.9351,79.9351,79.7765,79.8099,5092.0
2016-08-12 10:20:00,95.48,95.92,95.47,95.51,5720.0,79.7097,80.077,79.7013,79.7347,5720.0
2016-08-12 10:30:00,95.5,95.69,95.47,95.67,6122.0,79.7264,79.885,79.7013,79.8683,6122.0
2016-08-12 10:40:00,95.61,95.78,95.58,95.76,6714.0,79.8182,79.9601,79.7932,79.9434,6714.0
2016-08-12 10:50:00,95.72,95.78,95.59,95.63,7370.0,79.91,79.9601,79.8015,79.8349,7370.0
2016-08-12 11:00:00,95.63,95.69,95.56,95.61,8800.0,79.8349,79.885,79.7765,79.8182,8800.0
2016-08-12 11:10:00,95.6,95.73,95.59,95.71,10147.0,79.8099,79.9184,79.8015,79.9017,10147.0
2016-08-12 11:20:00,95.7,95.82,95.7,95.74,2634.0,79.8933,79.9935,79.8933,79.9267,2634.0
2016-08-12 11:30:00,95.75,95.75,95.62,95.62,5613.0,79.9351,79.9351,79.8266,79.8266,5613.0
2016-08-12 11:40:00,95.65,95.66,95.51,95.51,7355.0,79.8516,79.8599,79.7347,79.7347,7355.0
2016-08-12 11:50:00,95.48,95.52,95.33,95.34,5332.0,79.7097,79.7431,79.5845,79.5928,5332.0
2016-08-12 12:00:00,95.32,95.44,95.3,95.3,5854.0,79.5761,79.6763,79.5594,79.5594,5854.0
2016-08-12 12:10:00,95.35,95.37,95.23,95.31,4507.0,79.6011,79.6178,79.501,79.5678,4507.0
2016-08-12 12:20:00,95.36,95.4,95.33,95.38,4022.0,79.6095,79.6429,79.5845,79.6262,4022.0
2016-08-12 12:30:00,95.34,95.5,95.34,95.5,1641.0,79.5928,79.7264,79.5928,79.7264,1641.0
2016-08-12 12:40:00,95.48,95.5,95.42,95.46,3091.0,79.7097,79.7264,79.6596,79.693,3091.0
2016-08-12 12:50:00,95.42,95.48,95.34,95.4,4273.0,79.6596,79.7097,79.5928,79.6429,4273.0
2016-08-12 13:00:00,95.41,95.43,95.23,95.27,6346.0,79.6512,79.6679,79.501,79.5344,6346.0
2016-08-12 13:10:00,95.3,95.42,95.3,95.37,2700.0,79.5594,79.6596,79.5594,79.6178,2700.0
2016-08-12 13:20:00,95.35,95.38,95.32,95.36,2511.0,79.6011,79.6262,79.5761,79.6095,2511.0
2016-08-12 13:30:00,95.4,95.42,95.26,95.26,5207.0,79.6429,79.6596,79.526,79.526,5207.0
2016-08-12 13:40:00,95.26,95.32,95.26,95.27,2826.0,79.526,79.5761,79.526,79.5344,2826.0
2016-08-12 13:50:00,95.25,95.32,95.25,95.27,2848.0,79.5177,79.5761,79.5177,79.5344,2848.0
2016-08-12 14:00:00,95.29,95.36,95.28,95.34,3529.0,79.5511,79.6095,79.5427,79.5928,3529.0
2016-08-12 14:10:00,95.37,95.48,95.32,95.44,6647.0,79.6178,79.7097,79.5761,79.6763,6647.0
2016-08-12 14:20:00,95.46,95.49,95.39,95.49,4510.0,79.693,79.718,79.6345,79.718,4510.0
2016-08-12 14:30:00,95.47,95.53,95.47,95.52,5784.0,79.7013,79.7514,79.7013,79.7431,5784.0
2016-08-12 14:40:00,95.52,95.58,95.51,95.56,4560.0,79.7431,79.7932,79.7347,79.7765,4560.0
2016-08-12 14:50:00,95.58,95.58,95.4,95.45,4169.0,79.7932,79.7932,79.6429,79.6846,4169.0
2016-08-12 15:00:00,95.41,95.49,95.4,95.47,5202.0,79.6512,79.718,79.6429,79.7013,5202.0
2016-08-12 15:10:00,95.46,95.51,95.45,95.49,6339.0,79.693,79.7347,79.6846,79.718,6339.0
2016-08-12 15:20:00,95.48,95.56,95.44,95.55,7323.0,79.7097,79.7765,79.6763,79.7681,7323.0
2016-08-12 15:30:00,95.56,95.67,95.52,95.62,11078.0,79.7765,79.8683,79.7431,79.8266,11078.0
2016-08-12 15:40:00,95.62,95.69,95.58,95.59,12295.0,79.8266,79.885,79.7932,79.8015,12295.0
2016-08-12 15:50:00,95.59,95.65,95.54,95.6,38633.0,79.8015,79.8516,79.7598,79.8099,38633.0
2016-08-15 09:30:00,95.92,96.15,95.69,95.94,16478.0,80.077,80.269,79.885,80.0937,16478.0
2016-08-15 09:40:00,96.09,96.48,96.09,96.48,6760.0,80.2189,80.5445,80.2189,80.5445,6760.0
2016-08-15 09:50:00,96.5,96.56,96.29,96.39,6606.0,80.5612,80.6113,80.3859,80.4694,6606.0
2016-08-15 10:00:00,96.4,96.61,96.4,96.45,5611.0,80.4777,80.653,80.4777,80.5195,5611.0
2016-08-15 10:10:00,96.48,96.59,96.47,96.57,10320.0,80.5445,80.6363,80.5362,80.6196,10320.0
2016-08-15 10:20:00,96.59,96.82,96.59,96.69,8033.0,80.6363,80.8283,80.6363,80.7198,8033.0
2016-08-15 10:30:00,96.69,96.88,96.69,96.79,5954.0,80.7198,80.8784,80.7198,80.8033,5954.0
2016-08-15 10:40:00,96.78,96.87,96.74,96.87,7271.0,80.795,80.8701,80.7616,80.8701,7271.0
2016-08-15 10:50:00,96.89,96.93,96.84,96.85,5209.0,80.8868,80.9202,80.845,80.8534,5209.0
2016-08-15 11:00:00,96.87,96.95,96.85,96.87,4500.0,80.8701,80.9369,80.8534,80.8701,4500.0
2016-08-15 11:10:00,96.89,96.92,96.83,96.9,4190.0,80.8868,80.9118,80.8367,80.8951,4190.0
2016-08-15 11:20:00,96.89,96.96,96.86,96.93,4065.0,80.8868,80.9452,80.8617,80.9202,4065.0
2016-08-15 11:30:00,96.98,96.98,96.83,96.83,7073.0,80.9619,80.9619,80.8367,80.8367,7073.0
2016-08-15 11:40:00,96.85,96.86,96.7,96.7,5402.0,80.8534,80.8617,80.7282,80.7282,5402.0
2016-08-15 11:50:00,96.66,96.79,96.51,96.73,21042.0,80.6948,80.8033,80.5696,80.7532,21042.0
2016-08-15 12:00:00,96.78,96.83,96.76,96.83,3719.0,80.795,80.8367,80.7783,80.8367,3719.0
2016-08-15 12:10:00,96.83,96.86,96.8,96.85,5559.0,80.8367,80.8617,80.8117,80.8534,5559.0
2016-08-15 12:20:00,96.88,96.88,96.82,96.85,2873.0,80.8784,80.8784,80.8283,80.8534,2873.0
2016-08-15 12:30:00,96.87,96.92,96.87,96.87,1850.0,80.8701,80.9118,80.8701,80.8701,1850.0
2016-08-15 12:40:00,96.86,96.86,96.77,96.77,4534.0,80.8617,80.8617,80.7866,80.7866,4534.0
2016-08-15 12:50:00,96.8,96.81,96.75,96.75,1519.0,80.8117,80.82,80.7699,80.7699,1519.0
2016-08-15 13:00:00,96.77,96.81,96.76,96.77,8931.0,80.7866,80.82,80.7783,80.7866,8931.0
2016-08-15 13:10:00,96.76,96.77,96.73,96.76,5531.0,80.7783,80.7866,80.7532,80.7783,5531.0
2016-08-15 13:20:00,96.76,96.81,96.76,96.78,4485.0,80.7783,80.82,80.7783,80.795,4485.0
2016-08-15 13:30:00,96.8,96.81,96.78,96.78,6393.0,80.8117,80.82,80.795,80.795,6393.0
2016-08-15 13:40:00,96.78,96.86,96.77,96.85,12813.0,80.795,80.8617,80.7866,80.8534,12813.0
2016-08-15 13:50:00,96.85,96.89,96.81,96.81,5305.0,80.8534,80.8868,80.82,80.82,5305.0
2016-08-15 14:00:00,96.81,96.97,96.81,96.96,4286.0,80.82,80.9536,80.82,80.9452,4286.0
2016-08-15 14:10:00,96.96,96.99,96.95,96.98,3143.0,80.9452,80.9703,80.9369,80.9619,3143.0
2016-08-15 14:20:00,96.96,96.97,96.88,96.93,8680.0,80.9452,80.9536,80.8784,80.9202,8680.0
2016-08-15 14:30:00,96.92,96.98,96.92,96.96,2782.0,80.9118,80.9619,80.9118,80.9452,2782.0
2016-08-15 14:40:00,96.96,97.01,96.96,97.01,4509.0,80.9452,80.987,80.9452,80.987,4509.0
2016-08-15 14:50:00,97.02,97.03,96.99,97.01,3298.0,80.9953,81.0037,80.9703,80.987,3298.0
2016-08-15 15:00:00,97.02,97.04,96.99,97.04,4040.0,80.9953,81.012,80.9703,81.012,4040.0
2016-08-15 15:10:00,97.05,97.12,97.01,97.04,14667.0,81.0204,81.0788,80.987,81.012,14667.0
2016-08-15 15:20:00,97.04,97.05,96.97,96.97,8658.0,81.012,81.0204,80.9536,80.9536,8658.0
2016-08-15 15:30:00,96.97,97.03,96.96,96.98,7937.0,80.9536,81.0037,80.9452,80.9619,7937.0
2016-08-15 15:40:00,96.97,97.07,96.97,97.02,13643.0,80.9536,81.0371,80.9536,80.9953,13643.0
2016-08-15 15:50:00,97.02,97.03,96.85,96.88,31567.0,80.9953,81.0037,80.8534,80.8784,31567.0
2016-08-16 09:30:00,96.62,96.62,96.12,96.16,25575.0,80.6614,80.6614,80.244,80.2774,25575.0
2016-08-16 09:40:00,96.21,96.39,96.03,96.16,21805.0,80.3191,80.4694,80.1688,80.2774,21805.0
2016-08-16 09:50:00,96.22,96.68,96.21,96.66,8600.0,80.3274,80.7115,80.3191,80.6948,8600.0
2016-08-16 10:00:00,96.6,96.97,96.6,96.78,10524.0,80.6447,80.9536,80.6447,80.795,10524.0
2016-08-16 10:10:00,96.72,96.83,96.62,96.62,7513.0,80.7449,80.8367,80.6614,80.6614,7513.0
2016-08-16 10:20:00,96.6,96.83,96.6,96.79,12533.0,80.6447,80.8367,80.6447,80.8033,12533.0
2016-08-16 10:30:00,96.81,96.94,96.69,96.86,7713.0,80.82,80.9285,80.7198,80.8617,7713.0
2016-08-16 10:40:00,96.88,96.89,96.74,96.76,9643.0,80.8784,80.8868,80.7616,80.7783,9643.0
2016-08-16 10:50:00,96.74,96.75,96.56,96.68,6366.0,80.7616,80.7699,80.6113,80.7115,6366.0
2016-08-16 11:00:00,96.7,96.76,96.7,96.74,3100.0,80.7282,80.7783,80.7282,80.7616,3100.0
2016-08-16 11:10:00,96.73,96.99,96.73,96.97,4936.0,80.7532,80.9703,80.7532,80.9536,4936.0
2016-08-16 11:20:00,96.99,97.01,96.82,96.85,4979.0,80.9703,80.987,80.8283,80.8534,4979.0
2016-08-16 11:30:00,96.84,96.84,96.57,96.61,5519.0,80.845,80.845,80.6196,80.653,5519.0
2016-08-16 11:40:00,96.62,96.66,96.57,96.59,5434.0,80.6614,80.6948,80.6196,80.6363,5434.0
2016-08-16 11:50:00,96.58,96.77,96.58,96.77,8042.0,80.628,80.7866,80.628,80.7866,8042.0
2016-08-16 12:00:00,96.77,96.77,96.66,96.74,3650.0,80.7866,80.7866,80.6948,80.7616,3650.0
2016-08-16 12:10:00,96.74,96.82,96.74,96.74,4105.0,80.7616,80.8283,80.7616,80.7616,4105.0
2016-08-16 12:20:00,96.73,96.8,96.69,96.76,4360.0,80.7532,80.8117,80.7198,80.7783,4360.0
2016-08-16 12:30:00,96.72,96.74,96.58,96.63,5862.0,80.7449,80.7616,80.628,80.6697,5862.0
2016-08-16 12:40:00,96.63,96.75,96.63,96.75,3800.0,80.6697,80.7699,80.6697,80.7699,3800.0
2016-08-16 12:50:00,96.73,96.77,96.64,96.77,3794.0,80.7532,80.7866,80.6781,80.7866,3794.0
2016-08-16 13:00:00,96.75,96.77,96.67,96.7,5085.0,80.7699,80.7866,80.7031,80.7282,5085.0
2016-08-16 13:10:00,96.7,96.73,96.62,96.62,4269.0,80.7282,80.7532,80.6614,80.6614,4269.0
2016-08-16 13:20:00,96.6,96.61,96.5,96.56,5176.0,80.6447,80.653,80.5612,80.6113,5176.0
2016-08-16 13:30:00,96.57,96.58,96.49,96.53,8734.0,80.6196,80.628,80.5529,80.5862,8734.0
2016-08-16 13:40:00,96.56,96.61,96.49,96.6,10938.0,80.6113,80.653,80.5529,80.6447,10938.0
2016-08-16 13:50:00,96.63,96.69,96.58,96.65,6481.0,80.6697,80.7198,80.628,80.6864,6481.0
2016-08-16 14:00:00,96.64,96.66,96.59,96.65,7836.0,80.6781,80.6948,80.6363,80.6864,7836.0
2016-08-16 14:10:00,96.64,96.65,96.58,96.64,6401.0,80.6781,80.6864,80.628,80.6781,6401.0
2016-08-16 14:20:00,96.63,96.77,96.63,96.76,6336.0,80.6697,80.7866,80.6697,80.7783,6336.0
2016-08-16 14:30:00,96.74,96.82,96.74,96.82,11595.0,80.7616,80.8283,80.7616,80.8283,11595.0
2016-08-16 14:40:00,96.81,96.91,96.79,96.9,12854.0,80.82,80.9035,80.8033,80.8951,12854.0
2016-08-16 14:50:00,96.91,97.01,96.9,96.97,10904.0,80.9035,80.987,80.8951,80.9536,10904.0
2016-08-16 15:00:00,96.96,96.99,96.91,96.94,8873.0,80.9452,80.9703,80.9035,80.9285,8873.0
2016-08-16 15:10:00,96.91,96.91,96.77,96.85,11588.0,80.9035,80.9035,80.7866,80.8534,11588.0
2016-08-16 15:20:00,96.86,96.96,96.85,96.86,11713.0,80.8617,80.9452,80.8534,80.8617,11713.0
2016-08-16 15:30:00,96.85,96.91,96.8,96.8,13810.0,80.8534,80.9035,80.8117,80.8117,13810.0
2016-08-16 15:40:00,96.8,96.87,96.77,96.85,22082.0,80.8117,80.8701,80.7866,80.8534,22082.0
2016-08-16 15:50:00,96.84,96.84,96.54,96.55,41022.0,80.845,80.845,80.5946,80.6029,41022.0
2016-08-17 09:30:00,96.6,96.86,96.51,96.75,15579.0,80.6447,80.8617,80.5696,80.7699,15579.0
2016-08-17 09:40:00,96.75,97.06,96.7,96.98,10473.0,80.7699,81.0287,80.7282,80.9619,10473.0
2016-08-17 09:50:00,97.04,97.04,96.66,96.7,11122.0,81.012,81.012,80.6948,80.7282,11122.0
2016-08-17 10:00:00,96.69,96.87,96.65,96.75,10056.0,80.7198,80.8701,80.6864,80.7699,10056.0
2016-08-17 10:10:00,96.72,97.03,96.72,96.96,10311.0,80.7449,81.0037,80.7449,80.9452,10311.0
2016-08-17 10:20:00,96.94,96.96,96.85,96.93,9322.0,80.9285,80.9452,80.8534,80.9202,9322.0
2016-08-17 10:30:00,96.95,97.13,96.95,97.01,23953.0,80.9369,81.0871,80.9369,80.987,23953.0
2016-08-17 10:40:00,96.98,97.09,96.94,96.95,9550.0,80.9619,81.0538,80.9285,80.9369,9550.0
2016-08-17 10:50:00,96.93,97.03,96.9,97.0,12707.0,80.9202,81.0037,80.8951,80.9786,12707.0
2016-08-17 11:00:00,97.0,97.2,97.0,97.12,11912.0,80.9786,81.1456,80.9786,81.0788,11912.0
2016-08-17 11:10:00,97.12,97.2,97.05,97.16,11835.0,81.0788,81.1456,81.0204,81.1122,11835.0
2016-08-17 11:20:00,97.16,97.22,96.99,97.02,14454.0,81.1122,81.1623,80.9703,80.9953,14454.0
2016-08-17 11:30:00,97.03,97.1,96.92,96.94,8511.0,81.0037,81.0621,80.9118,80.9285,8511.0
2016-08-17 11:40:00,96.94,96.94,96.72,96.73,9640.0,80.9285,80.9285,80.7449,80.7532,9640.0
2016-08-17 11:50:00,96.7,96.87,96.69,96.82,20384.0,80.7282,80.8701,80.7198,80.8283,20384.0
2016-08-17 12:00:00,96.81,96.87,96.8,96.85,9408.0,80.82,80.8701,80.8117,80.8534,9408.0
2016-08-17 12:10:00,96.85,96.87,96.83,96.84,10088.0,80.8534,80.8701,80.8367,80.845,10088.0
2016-08-17 12:20:00,96.84,96.99,96.83,96.94,9300.0,80.845,80.9703,80.8367,80.9285,9300.0
2016-08-17 12:30:00,96.94,96.94,96.86,96.89,8174.0,80.9285,80.9285,80.8617,80.8868,8174.0
2016-08-17 12:40:00,96.89,97.18,96.88,97.17,10459.0,80.8868,81.1289,80.8784,81.1205,10459.0
2016-08-17 12:50:00,97.2,97.31,97.17,97.23,13870.0,81.1456,81.2374,81.1205,81.1706,13870.0
2016-08-17 13:00:00,97.24,97.3,97.18,97.25,11491.0,81.179,81.2291,81.1289,81.1873,11491.0
2016-08-17 13:10:00,97.27,97.32,97.23,97.32,11379.0,81.204,81.2458,81.1706,81.2458,11379.0
2016-08-17 13:20:00,97.31,97.32,97.26,97.27,11553.0,81.2374,81.2458,81.1957,81.204,11553.0
2016-08-17 13:30:00,97.27,97.39,97.26,97.38,7857.0,81.204,81.3042,81.1957,81.2959,7857.0
2016-08-17 13:40:00,97.4,97.45,97.18,97.21,8159.0,81.3126,81.3543,81.1289,81.1539,8159.0
2016-08-17 13:50:00,97.22,97.23,97.08,97.11,6065.0,81.1623,81.1706,81.0454,81.0704,6065.0
2016-08-17 14:00:00,97.11,97.18,96.9,96.95,74826.0,81.0704,81.1289,80.8951,80.9369,74826.0
2016-08-17 14:10:00,96.98,97.23,96.95,97.12,10604.0,80.9619,81.1706,80.9369,81.0788,10604.0
2016-08-17 14:20:00,97.12,97.23,97.01,97.23,6468.0,81.0788,81.1706,80.987,81.1706,6468.0
2016-08-17 14:30:00,97.19,97.41,97.08,97.39,11927.0,81.1372,81.3209,81.0454,81.3042,11927.0
2016-08-17 14:40:00,97.38,97.64,97.36,97.59,14203.0,81.2959,81.5129,81.2792,81.4712,14203.0
2016-08-17 14:50:00,97.59,97.64,97.43,97.64,19623.0,81.4712,81.5129,81.3376,81.5129,19623.0
2016-08-17 15:00:00,97.63,97.63,97.37,97.41,9824.0,81.5046,81.5046,81.2875,81.3209,9824.0
2016-08-17 15:10:00,97.42,97.42,97.29,97.31,7209.0,81.3292,81.3292,81.2207,81.2374,7209.0
2016-08-17 15:20:00,97.31,97.35,97.28,97.3,10903.0,81.2374,81.2708,81.2124,81.2291,10903.0
2016-08-17 15:30:00,97.3,97.3,97.22,97.24,22125.0,81.2291,81.2291,81.1623,81.179,22125.0
2016-08-17 15:40:00,97.24,97.32,97.21,97.29,32935.0,81.179,81.2458,81.1539,81.2207,32935.0
2016-08-17 15:50:00,97.3,97.33,97.15,97.19,43062.0,81.2291,81.2541,81.1038,81.1372,43062.0
2016-08-18 09:30:00,97.14,97.62,97.13,97.62,17500.0,81.0955,81.4962,81.0871,81.4962,17500.0
2016-08-18 09:40:00,97.62,97.67,97.36,97.45,9350.0,81.4962,81.538,81.2792,81.3543,9350.0
2016-08-18 09:50:00,97.44,97.55,97.27,97.38,10420.0,81.3459,81.4378,81.204,81.2959,10420.0
2016-08-18 10:00:00,97.38,97.75,97.37,97.65,11583.0,81.2959,81.6047,81.2875,81.5213,11583.0
2016-08-18 10:10:00,97.59,97.63,97.36,97.46,19142.0,81.4712,81.5046,81.2792,81.3626,19142.0
2016-08-18 10:20:00,97.46,97.53,97.16,97.35,22157.0,81.3626,81.4211,81.1122,81.2708,22157.0
2016-08-18 10:30:00,97.36,97.51,97.28,97.4,28127.0,81.2792,81.4044,81.2124,81.3126,28127.0
2016-08-18 10:40:00,97.44,97.47,97.35,97.37,8719.0,81.3459,81.371,81.2708,81.2875,8719.0
2016-08-18 10:50:00,97.39,97.45,97.34,97.44,14069.0,81.3042,81.3543,81.2625,81.3459,14069.0
2016-08-18 11:00:00,97.43,97.48,97.37,97.37,15556.0,81.3376,81.3793,81.2875,81.2875,15556.0
2016-08-18 11:10:00,97.39,97.4,97.1,97.18,89008.0,81.3042,81.3126,81.0621,81.1289,89008.0
2016-08-18 11:20:00,97.18,97.25,96.87,97.1,119475.0,81.1289,81.1873,80.8701,81.0621,119475.0
2016-08-18 11:30:00,97.1,97.28,97.1,97.21,7414.0,81.0621,81.2124,81.0621,81.1539,7414.0
2016-08-18 11:40:00,97.21,97.3,97.17,97.2,7015.0,81.1539,81.2291,81.1205,81.1456,7015.0
2016-08-18 11:50:00,97.21,97.29,97.18,97.22,6638.0,81.1539,81.2207,81.1289,81.1623,6638.0
2016-08-18 12:00:00,97.2,97.2,97.01,97.02,4421.0,81.1456,81.1456,80.987,80.9953,4421.0
2016-08-18 12:10:00,97.0,97.09,97.0,97.03,6267.0,80.9786,81.0538,80.9786,81.0037,6267.0
2016-08-18 12:20:00,97.01,97.03,96.93,96.93,5407.0,80.987,81.0037,80.9202,80.9202,5407.0
2016-08-18 12:30:00,96.89,96.94,96.85,96.93,5057.0,80.8868,80.9285,80.8534,80.9202,5057.0
2016-08-18 12:40:00,96.97,97.09,96.94,97.01,4800.0,80.9536,81.0538,80.9285,80.987,4800.0
2016-08-18 12:50:00,96.98,97.02,96.92,96.92,3365.0,80.9619,80.9953,80.9118,80.9118,3365.0
2016-08-18 13:00:00,96.92,97.02,96.91,97.02,8220.0,80.9118,80.9953,80.9035,80.9953,8220.0
2016-08-18 13:10:00,97.03,97.11,97.01,97.02,6572.0,81.0037,81.0704,80.987,80.9953,6572.0
2016-08-18 13:20:00,97.01,97.06,97.0,97.04,5943.0,80.987,81.0287,80.9786,81.012,5943.0
2016-08-18 13:30:00,97.04,97.09,97.02,97.08,4626.0,81.012,81.0538,80.9953,81.0454,4626.0
2016-08-18 13:40:00,97.09,97.16,97.08,97.08,7275.0,81.0538,81.1122,81.0454,81.0454,7275.0
2016-08-18 13:50:00,97.09,97.14,97.03,97.08,6077.0,81.0538,81.0955,81.0037,81.0454,6077.0
2016-08-18 14:00:00,97.12,97.14,97.07,97.14,5379.0,81.0788,81.0955,81.0371,81.0955,5379.0
2016-08-18 14:10:00,97.15,97.16,97.1,97.12,4759.0,81.1038,81.1122,81.0621,81.0788,4759.0
2016-08-18 14:20:00,97.13,97.15,97.11,97.14,5258.0,81.0871,81.1038,81.0704,81.0955,5258.0
2016-08-18 14:30:00,97.14,97.15,97.06,97.1,5035.0,81.0955,81.1038,81.0287,81.0621,5035.0
2016-08-18 14:40:00,97.09,97.14,97.08,97.12,5250.0,81.0538,81.0955,81.0454,81.0788,5250.0
2016-08-18 14:50:00,97.14,97.15,97.1,97.11,8419.0,81.0955,81.1038,81.0621,81.0704,8419.0
2016-08-18 15:00:00,97.12,97.25,97.12,97.25,6000.0,81.0788,81.1873,81.0788,81.1873,6000.0
2016-08-18 15:10:00,97.27,97.3,97.2,97.22,7790.0,81.204,81.2291,81.1456,81.1623,7790.0
2016-08-18 15:20:00,97.23,97.23,97.16,97.16,11562.0,81.1706,81.1706,81.1122,81.1122,11562.0
2016-08-18 15:30:00,97.16,97.2,97.13,97.19,18407.0,81.1122,81.1456,81.0871,81.1372,18407.0
2016-08-18 15:40:00,97.18,97.21,97.1,97.14,20189.0,81.1289,81.1539,81.0621,81.0955,20189.0
2016-08-18 15:50:00,97.13,97.2,97.12,97.17,35428.0,81.0871,81.1456,81.0788,81.1205,35428.0
2016-08-19 09:30:00,96.71,96.72,96.31,96.43,56700.0,80.7365,80.7449,80.4026,80.5028,56700.0
2016-08-19 09:40:00,96.37,96.54,96.13,96.24,9996.0,80.4527,80.5946,80.2523,80.3441,9996.0
2016-08-19 09:50:00,96.25,96.39,96.13,96.13,6930.0,80.3525,80.4694,80.2523,80.2523,6930.0
2016-08-19 10:00:00,96.13,96.37,96.13,96.37,9203.0,80.2523,80.4527,80.2523,80.4527,9203.0
2016-08-19 10:10:00,96.38,96.75,96.38,96.63,15022.0,80.461,80.7699,80.461,80.6697,15022.0
2016-08-19 10:20:00,96.65,96.82,96.65,96.82,5505.0,80.6864,80.8283,80.6864,80.8283,5505.0
2016-08-19 10:30:00,96.83,96.86,96.73,96.73,3819.0,80.8367,80.8617,80.7532,80.7532,3819.0
2016-08-19 10:40:00,96.74,96.89,96.73,96.8,6935.0,80.7616,80.8868,80.7532,80.8117,6935.0
2016-08-19 10:50:00,96.76,96.79,96.7,96.78,4841.0,80.7783,80.8033,80.7282,80.795,4841.0
2016-08-19 11:00:00,96.78,96.94,96.75,96.94,4500.0,80.795,80.9285,80.7699,80.9285,4500.0
2016-08-19 11:10:00,96.95,97.13,96.95,97.06,8364.0,80.9369,81.0871,80.9369,81.0287,8364.0
2016-08-19 11:20:00,97.07,97.15,97.03,97.07,5955.0,81.0371,81.1038,81.0037,81.0371,5955.0
2016-08-19 11:30:00,97.1,97.17,96.85,96.85,10048.0,81.0621,81.1205,80.8534,80.8534,10048.0
2016-08-19 11:40:00,96.9,97.03,96.89,96.89,8575.0,80.8951,81.0037,80.8868,80.8868,8575.0
2016-08-19 11:50:00,96.93,97.12,96.88,97.11,6052.0,80.9202,81.0788,80.8784,81.0704,6052.0
2016-08-19 12:00:00,97.13,97.16,97.09,97.15,6379.0,81.0871,81.1122,81.0538,81.1038,6379.0
2016-08-19 12:10:00,97.17,97.22,97.01,97.05,14051.0,81.1205,81.1623,80.987,81.0204,14051.0
2016-08-19 12:20:00,97.07,97.19,97.07,97.17,5471.0,81.0371,81.1372,81.0371,81.1205,5471.0
2016-08-19 12:30:00,97.18,97.18,97.11,97.14,3610.0,81.1289,81.1289,81.0704,81.0955,3610.0
2016-08-19 12:40:00,97.14,97.14,97.05,97.1,6435.0,81.0955,81.0955,81.0204,81.0621,6435.0
2016-08-19 12:50:00,97.1,97.1,96.93,96.96,8000.0,81.0621,81.0621,80.9202,80.9452,8000.0
2016-08-19 13:00:00,96.96,96.97,96.89,96.91,6976.0,80.9452,80.9536,80.8868,80.9035,6976.0
2016-08-19 13:10:00,96.91,96.95,96.9,96.9,7609.0,80.9035,80.9369,80.8951,80.8951,7609.0
2016-08-19 13:20:00,96.91,96.92,96.82,96.92,4801.0,80.9035,80.9118,80.8283,80.9118,4801.0
2016-08-19 13:30:00,96.93,96.94,96.8,96.83,4437.0,80.9202,80.9285,80.8117,80.8367,4437.0
2016-08-19 13:40:00,96.84,97.05,96.84,97.05,4890.0,80.845,81.0204,80.845,81.0204,4890.0
2016-08-19 13:50:00,97.07,97.08,96.95,96.96,4428.0,81.0371,81.0454,80.9369,80.9452,4428.0
2016-08-19 14:00:00,96.95,97.07,96.95,97.05,4659.0,80.9369,81.0371,80.9369,81.0204,4659.0
2016-08-19 14:10:00,97.06,97.08,97.0,97.0,5046.0,81.0287,81.0454,80.9786,80.9786,5046.0
2016-08-19 14:20:00,97.02,97.02,96.91,96.92,6981.0,80.9953,80.9953,80.9035,80.9118,6981.0
2016-08-19 14:30:00,96.93,96.94,96.87,96.91,8213.0,80.9202,80.9285,80.8701,80.9035,8213.0
2016-08-19 14:40:00,96.92,97.04,96.9,97.04,5785.0,80.9118,81.012,80.8951,81.012,5785.0
2016-08-19 14:50:00,97.05,97.18,97.04,97.15,3955.0,81.0204,81.1289,81.012,81.1038,3955.0
2016-08-19 15:00:00,97.15,97.21,97.13,97.2,9258.0,81.1038,81.1539,81.0871,81.1456,9258.0
2016-08-19 15:10:00,97.22,97.25,97.15,97.19,11205.0,81.1623,81.1873,81.1038,81.1372,11205.0
2016-08-19 15:20:00,97.19,97.21,97.16,97.18,8545.0,81.1372,81.1539,81.1122,81.1289,8545.0
2016-08-19 15:30:00,97.19,97.2,97.1,97.12,18466.0,81.1372,81.1456,81.0621,81.0788,18466.0
2016-08-19 15:40:00,97.12,97.13,97.03,97.09,21813.0,81.0788,81.0871,81.0037,81.0538,21813.0
2016-08-19 15:50:00,97.1,97.13,96.99,97.02,48460.0,81.0621,81.0871,80.9703,80.9953,48460.0
2016-08-22 09:30:00,96.85,96.94,96.35,96.58,17818.0,80.8534,80.9285,80.436,80.628,17818.0
2016-08-22 09:40:00,96.61,96.72,96.25,96.39,27404.0,80.653,80.7449,80.3525,80.4694,27404.0
2016-08-22 09:50:00,96.34,96.66,96.34,96.63,6671.0,80.4276,80.6948,80.4276,80.6697,6671.0
2016-08-22 10:00:00,96.61,96.74,96.34,96.5,7530.0,80.653,80.7616,80.4276,80.5612,7530.0
2016-08-22 10:10:00,96.54,96.91,96.54,96.85,3826.0,80.5946,80.9035,80.5946,80.8534,3826.0
2016-08-22 10:20:00,96.84,96.97,96.75,96.77,5390.0,80.845,80.9536,80.7699,80.7866,5390.0
2016-08-22 10:30:00,96.77,97.03,96.77,97.0,6160.0,80.7866,81.0037,80.7866,80.9786,6160.0
2016-08-22 10:40:00,97.0,97.03,96.93,96.95,16233.0,80.9786,81.0037,80.9202,80.9369,16233.0
2016-08-22 10:50:00,96.95,97.01,96.85,96.85,11373.0,80.9369,80.987,80.8534,80.8534,11373.0
2016-08-22 11:00:00,96.83,96.96,96.83,96.88,5097.0,80.8367,80.9452,80.8367,80.8784,5097.0
2016-08-22 11:10:00,96.9,96.95,96.63,96.63,10056.0,80.8951,80.9369,80.6697,80.6697,10056.0
2016-08-22 11:20:00,96.62,96.65,96.48,96.5,5213.0,80.6614,80.6864,80.5445,80.5612,5213.0
2016-08-22 11:30:00,96.48,96.61,96.45,96.56,7820.0,80.5445,80.653,80.5195,80.6113,7820.0
2016-08-22 11:40:00,96.56,96.59,96.49,96.52,3514.0,80.6113,80.6363,80.5529,80.5779,3514.0
2016-08-22 11:50:00,96.54,96.61,96.51,96.54,6133.0,80.5946,80.653,80.5696,80.5946,6133.0
2016-08-22 12:00:00,96.53,96.55,96.46,96.47,7990.0,80.5862,80.6029,80.5278,80.5362,7990.0
2016-08-22 12:10:00,96.44,96.54,96.44,96.5,4300.0,80.5111,80.5946,80.5111,80.5612,4300.0
2016-08-22 12:20:00,96.54,96.87,96.53,96.79,6561.0,80.5946,80.8701,80.5862,80.8033,6561.0
2016-08-22 12:30:00,96.82,96.87,96.82,96.86,2042.0,80.8283,80.8701,80.8283,80.8617,2042.0
2016-08-22 12:40:00,96.85,96.86,96.66,96.74,5556.0,80.8534,80.8617,80.6948,80.7616,5556.0
2016-08-22 12:50:00,96.73,96.74,96.67,96.73,6020.0,80.7532,80.7616,80.7031,80.7532,6020.0
2016-08-22 13:00:00,96.71,96.79,96.7,96.78,3066.0,80.7365,80.8033,80.7282,80.795,3066.0
2016-08-22 13:10:00,96.78,96.8,96.72,96.74,2293.0,80.795,80.8117,80.7449,80.7616,2293.0
2016-08-22 13:20:00,96.72,96.73,96.48,96.58,7672.0,80.7449,80.7532,80.5445,80.628,7672.0
2016-08-22 13:30:00,96.58,96.61,96.53,96.54,4100.0,80.628,80.653,80.5862,80.5946,4100.0
2016-08-22 13:40:00,96.56,96.78,96.54,96.78,3550.0,80.6113,80.795,80.5946,80.795,3550.0
2016-08-22 13:50:00,96.75,96.78,96.67,96.71,4259.0,80.7699,80.795,80.7031,80.7365,4259.0
2016-08-22 14:00:00,96.71,96.89,96.71,96.75,7404.0,80.7365,80.8868,80.7365,80.7699,7404.0
2016-08-22 14:10:00,96.75,96.92,96.72,96.89,4669.0,80.7699,80.9118,80.7449,80.8868,4669.0
2016-08-22 14:20:00,96.9,96.93,96.81,96.83,4453.0,80.8951,80.9202,80.82,80.8367,4453.0
2016-08-22 14:30:00,96.84,96.9,96.82,96.86,5252.0,80.845,80.8951,80.8283,80.8617,5252.0
2016-08-22 14:40:00,96.89,96.98,96.89,96.94,6236.0,80.8868,80.9619,80.8868,80.9285,6236.0
2016-08-22 14:50:00,96.95,96.95,96.85,96.92,3388.0,80.9369,80.9369,80.8534,80.9118,3388.0
2016-08-22 15:00:00,96.9,96.93,96.89,96.92,6292.0,80.8951,80.9202,80.8868,80.9118,6292.0
2016-08-22 15:10:00,96.9,96.93,96.79,96.86,7299.0,80.8951,80.9202,80.8033,80.8617,7299.0
2016-08-22 15:20:00,96.85,96.93,96.84,96.93,8129.0,80.8534,80.9202,80.845,80.9202,8129.0
2016-08-22 15:30:00,96.92,96.92,96.83,96.83,13576.0,80.9118,80.9118,80.8367,80.8367,13576.0
2016-08-22 15:40:00,96.81,96.89,96.78,96.78,13784.0,80.82,80.8868,80.795,80.795,13784.0
2016-08-22 15:50:00,96.79,96.86,96.76,96.82,43136.0,80.8033,80.8617,80.7783,80.8283,43136.0
2016-08-23 09:30:00,97.3,97.86,97.26,97.65,20645.0,81.2291,81.6966,81.1957,81.5213,20645.0
2016-08-23 09:40:00,97.63,97.81,97.63,97.74,21050.0,81.5046,81.6548,81.5046,81.5964,21050.0
2016-08-23 09:50:00,97.77,97.8,97.67,97.79,11408.0,81.6214,81.6465,81.538,81.6381,11408.0
2016-08-23 10:00:00,97.8,97.96,97.76,97.77,11992.0,81.6465,81.7801,81.6131,81.6214,11992.0
2016-08-23 10:10:00,97.75,97.8,97.53,97.54,9136.0,81.6047,81.6465,81.4211,81.4294,9136.0
2016-08-23 10:20:00,97.55,97.79,97.54,97.76,18299.0,81.4378,81.6381,81.4294,81.6131,18299.0
2016-08-23 10:30:00,97.79,97.89,97.56,97.6,12173.0,81.6381,81.7216,81.4461,81.4795,12173.0
2016-08-23 10:40:00,97.61,97.83,97.6,97.76,14879.0,81.4879,81.6715,81.4795,81.6131,14879.0
2016-08-23 10:50:00,97.74,97.76,97.67,97.73,15723.0,81.5964,81.6131,81.538,81.588,15723.0
2016-08-23 11:00:00,97.75,97.77,97.58,97.64,8808.0,81.6047,81.6214,81.4628,81.5129,8808.0
2016-08-23 11:10:00,97.61,97.77,97.59,97.73,12170.0,81.4879,81.6214,81.4712,81.588,12170.0
2016-08-23 11:20:00,97.76,97.81,97.69,97.77,7714.0,81.6131,81.6548,81.5547,81.6214,7714.0
2016-08-23 11:30:00,97.77,97.85,97.68,97.75,11037.0,81.6214,81.6882,81.5463,81.6047,11037.0
2016-08-23 11:40:00,97.76,97.82,97.69,97.7,16447.0,81.6131,81.6632,81.5547,81.563,16447.0
2016-08-23 11:50:00,97.7,97.79,97.69,97.72,14970.0,81.563,81.6381,81.5547,81.5797,14970.0
2016-08-23 12:00:00,97.74,97.75,97.62,97.7,12501.0,81.5964,81.6047,81.4962,81.563,12501.0
2016-08-23 12:10:00,97.71,97.83,97.71,97.8,7910.0,81.5713,81.6715,81.5713,81.6465,7910.0
2016-08-23 12:20:00,97.8,97.83,97.77,97.81,3950.0,81.6465,81.6715,81.6214,81.6548,3950.0
2016-08-23 12:30:00,97.81,97.81,97.74,97.79,5985.0,81.6548,81.6548,81.5964,81.6381,5985.0
2016-08-23 12:40:00,97.8,97.86,97.79,97.79,4428.0,81.6465,81.6966,81.6381,81.6381,4428.0
2016-08-23 12:50:00,97.81,97.81,97.68,97.75,8886.0,81.6548,81.6548,81.5463,81.6047,8886.0
2016-08-23 13:00:00,97.76,97.8,97.74,97.78,6395.0,81.6131,81.6465,81.5964,81.6298,6395.0
2016-08-23 13:10:00,97.79,97.83,97.71,97.71,6744.0,81.6381,81.6715,81.5713,81.5713,6744.0
2016-08-23 13:20:00,97.73,97.79,97.72,97.73,4451.0,81.588,81.6381,81.5797,81.588,4451.0
2016-08-23 13:30:00,97.74,97.76,97.68,97.69,5603.0,81.5964,81.6131,81.5463,81.5547,5603.0
2016-08-23 13:40:00,97.7,97.74,97.68,97.72,8119.0,81.563,81.5964,81.5463,81.5797,8119.0
2016-08-23 13:50:00,97.73,97.75,97.72,97.73,4944.0,81.588,81.6047,81.5797,81.588,4944.0
2016-08-23 14:00:00,97.74,97.75,97.65,97.66,8101.0,81.5964,81.6047,81.5213,81.5296,8101.0
2016-08-23 14:10:00,97.69,97.69,97.6,97.62,7059.0,81.5547,81.5547,81.4795,81.4962,7059.0
2016-08-23 14:20:00,97.64,97.74,97.63,97.74,6020.0,81.5129,81.5964,81.5046,81.5964,6020.0
2016-08-23 14:30:00,97.73,97.74,97.62,97.62,9753.0,81.588,81.5964,81.4962,81.4962,9753.0
2016-08-23 14:40:00,97.65,97.7,97.61,97.69,7433.0,81.5213,81.563,81.4879,81.5547,7433.0
2016-08-23 14:50:00,97.7,97.72,97.68,97.72,6303.0,81.563,81.5797,81.5463,81.5797,6303.0
2016-08-23 15:00:00,97.71,97.72,97.68,97.68,6700.0,81.5713,81.5797,81.5463,81.5463,6700.0
2016-08-23 15:10:00,97.69,97.76,97.69,97.73,11944.0,81.5547,81.6131,81.5547,81.588,11944.0
2016-08-23 15:20:00,97.73,97.73,97.68,97.71,14367.0,81.588,81.588,81.5463,81.5713,14367.0
2016-08-23 15:30:00,97.71,97.71,97.64,97.65,25815.0,81.5713,81.5713,81.5129,81.5213,25815.0
2016-08-23 15:40:00,97.66,97.7,97.65,97.65,13985.0,81.5296,81.563,81.5213,81.5213,13985.0
2016-08-23 15:50:00,97.66,97.69,97.62,97.65,55865.0,81.5296,81.5547,81.4962,81.5213,55865.0
2016-08-24 09:30:00,97.74,97.94,97.46,97.86,12876.0,81.5964,81.7634,81.3626,81.6966,12876.0
2016-08-24 09:40:00,97.82,97.93,97.75,97.88,8566.0,81.6632,81.755,81.6047,81.7133,8566.0
2016-08-24 09:50:00,97.85,97.95,97.82,97.86,9146.0,81.6882,81.7717,81.6632,81.6966,9146.0
2016-08-24 10:00:00,97.92,97.92,97.75,97.76,9081.0,81.7467,81.7467,81.6047,81.6131,9081.0
2016-08-24 10:10:00,97.78,97.83,97.66,97.8,15770.0,81.6298,81.6715,81.5296,81.6465,15770.0
2016-08-24 10:20:00,97.72,97.85,97.63,97.77,14558.0,81.5797,81.6882,81.5046,81.6214,14558.0
2016-08-24 10:30:00,97.74,97.8,97.67,97.71,7474.0,81.5964,81.6465,81.538,81.5713,7474.0
2016-08-24 10:40:00,97.73,97.78,97.54,97.61,19113.0,81.588,81.6298,81.4294,81.4879,19113.0
2016-08-24 10:50:00,97.61,97.81,97.6,97.81,15959.0,81.4879,81.6548,81.4795,81.6548,15959.0
2016-08-24 11:00:00,97.8,97.93,97.79,97.85,8030.0,81.6465,81.755,81.6381,81.6882,8030.0
2016-08-24 11:10:00,97.84,97.87,97.71,97.73,7376.0,81.6799,81.7049,81.5713,81.588,7376.0
2016-08-24 11:20:00,97.72,97.83,97.67,97.81,5548.0,81.5797,81.6715,81.538,81.6548,5548.0
2016-08-24 11:30:00,97.81,97.81,97.77,97.77,2190.0,81.6548,81.6548,81.6214,81.6214,2190.0
2016-08-24 11:40:00,97.8,97.8,97.64,97.69,7702.0,81.6465,81.6465,81.5129,81.5547,7702.0
2016-08-24 11:50:00,97.7,97.74,97.64,97.74,10568.0,81.563,81.5964,81.5129,81.5964,10568.0
2016-08-24 12:00:00,97.73,97.9,97.73,97.83,7012.0,81.588,81.73,81.588,81.6715,7012.0
2016-08-24 12:10:00,97.83,97.88,97.8,97.8,2700.0,81.6715,81.7133,81.6465,81.6465,2700.0
2016-08-24 12:20:00,97.82,97.83,97.78,97.8,2930.0,81.6632,81.6715,81.6298,81.6465,2930.0
2016-08-24 12:30:00,97.84,97.87,97.76,97.84,6200.0,81.6799,81.7049,81.6131,81.6799,6200.0
2016-08-24 12:40:00,97.85,97.9,97.85,97.9,2438.0,81.6882,81.73,81.6882,81.73,2438.0
2016-08-24 12:50:00,97.89,97.9,97.83,97.86,4197.0,81.7216,81.73,81.6715,81.6966,4197.0
2016-08-24 13:00:00,97.88,97.88,97.77,97.79,4373.0,81.7133,81.7133,81.6214,81.6381,4373.0
2016-08-24 13:10:00,97.82,97.82,97.75,97.76,6251.0,81.6632,81.6632,81.6047,81.6131,6251.0
2016-08-24 13:20:00,97.77,97.78,97.73,97.75,3803.0,81.6214,81.6298,81.588,81.6047,3803.0
2016-08-24 13:30:00,97.72,97.76,97.71,97.75,48685.0,81.5797,81.6131,81.5713,81.6047,48685.0
2016-08-24 13:40:00,97.74,97.81,97.74,97.77,7692.0,81.5964,81.6548,81.5964,81.6214,7692.0
2016-08-24 13:50:00,97.8,97.82,97.77,97.77,8570.0,81.6465,81.6632,81.6214,81.6214,8570.0
2016-08-24 14:00:00,97.78,97.79,97.62,97.69,6913.0,81.6298,81.6381,81.4962,81.5547,6913.0
2016-08-24 14:10:00,97.71,97.75,97.66,97.7,6050.0,81.5713,81.6047,81.5296,81.563,6050.0
2016-08-24 14:20:00,97.72,97.72,97.63,97.68,9138.0,81.5797,81.5797,81.5046,81.5463,9138.0
2016-08-24 14:30:00,97.69,97.69,97.62,97.65,7690.0,81.5547,81.5547,81.4962,81.5213,7690.0
2016-08-24 14:40:00,97.66,97.67,97.58,97.58,4525.0,81.5296,81.538,81.4628,81.4628,4525.0
2016-08-24 14:50:00,97.6,97.65,97.6,97.62,2498.0,81.4795,81.5213,81.4795,81.4962,2498.0
2016-08-24 15:00:00,97.62,97.65,97.5,97.5,6932.0,81.4962,81.5213,81.396,81.396,6932.0
2016-08-24 15:10:00,97.49,97.51,97.43,97.43,9195.0,81.3877,81.4044,81.3376,81.3376,9195.0
2016-08-24 15:20:00,97.44,97.46,97.37,97.39,10530.0,81.3459,81.3626,81.2875,81.3042,10530.0
2016-08-24 15:30:00,97.39,97.46,97.35,97.39,32625.0,81.3042,81.3626,81.2708,81.3042,32625.0
2016-08-24 15:40:00,97.39,97.5,97.38,97.47,65392.0,81.3042,81.396,81.2959,81.371,65392.0
2016-08-24 15:50:00,97.46,97.56,97.45,97.55,53932.0,81.3626,81.4461,81.3543,81.4378,53932.0
2016-08-25 09:30:00,97.31,97.31,96.92,97.07,21867.0,81.2374,81.2374,80.9118,81.0371,21867.0
2016-08-25 09:40:00,97.11,97.25,97.02,97.03,10958.0,81.0704,81.1873,80.9953,81.0037,10958.0
2016-08-25 09:50:00,97.01,97.22,96.79,97.17,11300.0,80.987,81.1623,80.8033,81.1205,11300.0
2016-08-25 10:00:00,97.14,97.25,97.09,97.21,10345.0,81.0955,81.1873,81.0538,81.1539,10345.0
2016-08-25 10:10:00,97.22,97.38,97.14,97.33,18678.0,81.1623,81.2959,81.0955,81.2541,18678.0
2016-08-25 10:20:00,97.31,97.45,97.3,97.3,7029.0,81.2374,81.3543,81.2291,81.2291,7029.0
2016-08-25 10:30:00,97.33,97.42,97.1,97.11,6850.0,81.2541,81.3292,81.0621,81.0704,6850.0
2016-08-25 10:40:00,97.14,97.19,97.05,97.17,7157.0,81.0955,81.1372,81.0204,81.1205,7157.0
2016-08-25 10:50:00,97.2,97.42,97.17,97.39,36475.0,81.1456,81.3292,81.1205,81.3042,36475.0
2016-08-25 11:00:00,97.42,97.52,97.32,97.45,16673.0,81.3292,81.4127,81.2458,81.3543,16673.0
2016-08-25 11:10:00,97.47,97.56,97.39,97.47,10594.0,81.371,81.4461,81.3042,81.371,10594.0
2016-08-25 11:20:00,97.49,97.53,97.32,97.4,10900.0,81.3877,81.4211,81.2458,81.3126,10900.0
2016-08-25 11:30:00,97.41,97.47,97.37,97.39,6800.0,81.3209,81.371,81.2875,81.3042,6800.0
2016-08-25 11:40:00,97.41,97.41,97.22,97.28,7033.0,81.3209,81.3209,81.1623,81.2124,7033.0
2016-08-25 11:50:00,97.28,97.34,97.24,97.3,9403.0,81.2124,81.2625,81.179,81.2291,9403.0
2016-08-25 12:00:00,97.28,97.33,97.17,97.19,20676.0,81.2124,81.2541,81.1205,81.1372,20676.0
2016-08-25 12:10:00,97.22,97.35,97.18,97.34,8096.0,81.1623,81.2708,81.1289,81.2625,8096.0
2016-08-25 12:20:00,97.34,97.34,97.17,97.25,6818.0,81.2625,81.2625,81.1205,81.1873,6818.0
2016-08-25 12:30:00,97.26,97.32,97.22,97.32,4200.0,81.1957,81.2458,81.1623,81.2458,4200.0
2016-08-25 12:40:00,97.36,97.42,97.32,97.4,5951.0,81.2792,81.3292,81.2458,81.3126,5951.0
2016-08-25 12:50:00,97.41,97.42,97.36,97.42,6255.0,81.3209,81.3292,81.2792,81.3292,6255.0
2016-08-25 13:00:00,97.43,97.44,97.31,97.31,5100.0,81.3376,81.3459,81.2374,81.2374,5100.0
2016-08-25 13:10:00,97.31,97.33,97.22,97.3,7400.0,81.2374,81.2541,81.1623,81.2291,7400.0
2016-08-25 13:20:00,97.3,97.37,97.27,97.37,6477.0,81.2291,81.2875,81.204,81.2875,6477.0
2016-08-25 13:30:00,97.37,97.37,97.11,97.16,10372.0,81.2875,81.2875,81.0704,81.1122,10372.0
2016-08-25 13:40:00,97.15,97.22,97.08,97.19,9953.0,81.1038,81.1623,81.0454,81.1372,9953.0
2016-08-25 13:50:00,97.19,97.41,97.15,97.41,9054.0,81.1372,81.3209,81.1038,81.3209,9054.0
2016-08-25 14:00:00,97.39,97.42,97.18,97.25,8640.0,81.3042,81.3292,81.1289,81.1873,8640.0
2016-08-25 14:10:00,97.25,97.42,97.25,97.4,5592.0,81.1873,81.3292,81.1873,81.3126,5592.0
2016-08-25 14:20:00,97.4,97.49,97.25,97.46,13838.0,81.3126,81.3877,81.1873,81.3626,13838.0
2016-08-25 14:30:00,97.44,97.49,97.38,97.45,7869.0,81.3459,81.3877,81.2959,81.3543,7869.0
2016-08-25 14:40:00,97.45,97.51,97.32,97.4,10156.0,81.3543,81.4044,81.2458,81.3126,10156.0
2016-08-25 14:50:00,97.4,97.43,97.35,97.4,8123.0,81.3126,81.3376,81.2708,81.3126,8123.0
2016-08-25 15:00:00,97.42,97.43,97.36,97.37,9033.0,81.3292,81.3376,81.2792,81.2875,9033.0
2016-08-25 15:10:00,97.38,97.46,97.38,97.43,7400.0,81.2959,81.3626,81.2959,81.3376,7400.0
2016-08-25 15:20:00,97.44,97.52,97.38,97.5,17997.0,81.3459,81.4127,81.2959,81.396,17997.0
2016-08-25 15:30:00,97.49,97.53,97.4,97.41,24022.0,81.3877,81.4211,81.3126,81.3209,24022.0
2016-08-25 15:40:00,97.42,97.42,97.29,97.35,27302.0,81.3292,81.3292,81.2207,81.2708,27302.0
2016-08-25 15:50:00,97.35,97.43,97.29,97.43,50475.0,81.2708,81.3376,81.2207,81.3376,50475.0
2016-08-26 09:30:00,97.87,98.21,97.85,98.12,14528.0,81.7049,81.9888,81.6882,81.9136,14528.0
2016-08-26 09:40:00,98.06,98.32,98.05,98.24,6468.0,81.8635,82.0806,81.8552,82.0138,6468.0
2016-08-26 09:50:00,98.21,98.26,98.1,98.13,5332.0,81.9888,82.0305,81.8969,81.922,5332.0
2016-08-26 10:00:00,98.1,99.07,98.05,98.68,40751.0,81.8969,82.7067,81.8552,82.3811,40751.0
2016-08-26 10:10:00,98.64,98.79,98.28,98.79,18965.0,82.3477,82.473,82.0472,82.473,18965.0
2016-08-26 10:20:00,98.69,98.74,98.51,98.62,9988.0,82.3895,82.4312,82.2392,82.331,9988.0
2016-08-26 10:30:00,98.64,98.71,98.5,98.5,7732.0,82.3477,82.4062,82.2309,82.2309,7732.0
2016-08-26 10:40:00,98.49,98.59,98.37,98.53,9904.0,82.2225,82.306,82.1223,82.2559,9904.0
2016-08-26 10:50:00,98.53,98.67,98.43,98.45,5057.0,82.2559,82.3728,82.1724,82.1891,5057.0
2016-08-26 11:00:00,98.47,98.69,98.45,98.66,5139.0,82.2058,82.3895,82.1891,82.3644,5139.0
2016-08-26 11:10:00,98.64,98.8,98.6,98.71,11943.0,82.3477,82.4813,82.3143,82.4062,11943.0
2016-08-26 11:20:00,98.72,98.9,98.72,98.73,6347.0,82.4145,82.5648,82.4145,82.4229,6347.0
2016-08-26 11:30:00,98.71,98.78,98.58,98.63,15427.0,82.4062,82.4646,82.2977,82.3394,15427.0
2016-08-26 11:40:00,98.6,98.74,98.39,98.67,28959.0,82.3143,82.4312,82.139,82.3728,28959.0
2016-08-26 11:50:00,98.63,98.63,98.32,98.44,18418.0,82.3394,82.3394,82.0806,82.1808,18418.0
2016-08-26 12:00:00,98.41,98.44,98.2,98.3,29012.0,82.1557,82.1808,81.9804,82.0639,29012.0
2016-08-26 12:10:00,98.3,98.31,98.06,98.23,27452.0,82.0639,82.0722,81.8635,82.0055,27452.0
2016-08-26 12:20:00,98.2,98.43,98.2,98.32,4489.0,81.9804,82.1724,81.9804,82.0806,4489.0
2016-08-26 12:30:00,98.28,98.39,98.27,98.3,13130.0,82.0472,82.139,82.0389,82.0639,13130.0
2016-08-26 12:40:00,98.3,98.37,98.19,98.28,8298.0,82.0639,82.1223,81.9721,82.0472,8298.0
2016-08-26 12:50:00,98.28,98.29,98.17,98.18,7000.0,82.0472,82.0556,81.9554,81.9637,7000.0
2016-08-26 13:00:00,98.21,98.35,98.16,98.22,7769.0,81.9888,82.1056,81.947,81.9971,7769.0
2016-08-26 13:10:00,98.25,98.3,98.04,98.04,7550.0,82.0222,82.0639,81.8468,81.8468,7550.0
2016-08-26 13:20:00,98.05,98.26,98.05,98.11,5361.0,81.8552,82.0305,81.8552,81.9053,5361.0
2016-08-26 13:30:00,98.11,98.13,98.0,98.08,6171.0,81.9053,81.922,81.8134,81.8802,6171.0
2016-08-26 13:40:00,98.08,98.16,98.06,98.12,19835.0,81.8802,81.947,81.8635,81.9136,19835.0
2016-08-26 13:50:00,98.14,98.15,97.92,98.01,10570.0,81.9303,81.9387,81.7467,81.8218,10570.0
2016-08-26 14:00:00,97.99,98.08,97.98,98.04,5556.0,81.8051,81.8802,81.7968,81.8468,5556.0
2016-08-26 14:10:00,98.07,98.11,97.89,97.89,8021.0,81.8719,81.9053,81.7216,81.7216,8021.0
2016-08-26 14:20:00,97.89,98.02,97.83,97.95,32714.0,81.7216,81.8301,81.6715,81.7717,32714.0
2016-08-26 14:30:00,97.95,97.98,97.84,97.92,20177.0,81.7717,81.7968,81.6799,81.7467,20177.0
2016-08-26 14:40:00,97.92,97.97,97.77,97.8,9090.0,81.7467,81.7884,81.6214,81.6465,9090.0
2016-08-26 14:50:00,97.84,98.06,97.74,98.06,16822.0,81.6799,81.8635,81.5964,81.8635,16822.0
2016-08-26 15:00:00,98.05,98.09,97.88,98.0,13531.0,81.8552,81.8886,81.7133,81.8134,13531.0
2016-08-26 15:10:00,98.01,98.12,97.9,98.12,14113.0,81.8218,81.9136,81.73,81.9136,14113.0
2016-08-26 15:20:00,98.07,98.39,98.02,98.35,12501.0,81.8719,82.139,81.8301,82.1056,12501.0
2016-08-26 15:30:00,98.34,98.51,98.29,98.36,12574.0,82.0973,82.2392,82.0556,82.114,12574.0
2016-08-26 15:40:00,98.42,98.5,98.32,98.44,20875.0,82.1641,82.2309,82.0806,82.1808,20875.0
2016-08-26 15:50:00,98.44,98.5,98.33,98.36,67242.0,82.1808,82.2309,82.0889,82.114,67242.0
2016-08-29 09:30:00,98.34,98.88,97.9,98.71,8984.0,82.0973,82.5481,81.73,82.4062,8984.0
2016-08-29 09:40:00,98.84,99.01,98.81,98.95,5564.0,82.5147,82.6566,82.4897,82.6065,5564.0
2016-08-29 09:50:00,98.93,99.14,98.93,98.98,4476.0,82.5898,82.7652,82.5898,82.6316,4476.0
2016-08-29 10:00:00,99.01,99.11,98.99,99.06,6430.0,82.6566,82.7401,82.6399,82.6984,6430.0
2016-08-29 10:10:00,99.07,99.28,99.07,99.19,10288.0,82.7067,82.882,82.7067,82.8069,10288.0
2016-08-29 10:20:00,99.19,99.47,99.15,99.36,13906.0,82.8069,83.0407,82.7735,82.9488,13906.0
2016-08-29 10:30:00,99.33,99.41,99.19,99.2,5080.0,82.9238,82.9906,82.8069,82.8152,5080.0
2016-08-29 10:40:00,99.21,99.29,99.15,99.27,19092.0,82.8236,82.8904,82.7735,82.8737,19092.0
2016-08-29 10:50:00,99.33,99.4,99.33,99.35,6531.0,82.9238,82.9822,82.9238,82.9405,6531.0
2016-08-29 11:00:00,99.35,99.42,99.34,99.39,10153.0,82.9405,82.9989,82.9321,82.9739,10153.0
2016-08-29 11:10:00,99.38,99.41,99.29,99.29,5840.0,82.9655,82.9906,82.8904,82.8904,5840.0
2016-08-29 11:20:00,99.29,99.41,99.26,99.41,27545.0,82.8904,82.9906,82.8653,82.9906,27545.0
2016-08-29 11:30:00,99.4,99.4,99.14,99.14,9548.0,82.9822,82.9822,82.7652,82.7652,9548.0
2016-08-29 11:40:00,99.18,99.42,99.15,99.42,11566.0,82.7985,82.9989,82.7735,82.9989,11566.0
2016-08-29 11:50:00,99.4,99.43,99.27,99.34,13368.0,82.9822,83.0073,82.8737,82.9321,13368.0
2016-08-29 12:00:00,99.32,99.35,99.26,99.31,8619.0,82.9154,82.9405,82.8653,82.9071,8619.0
2016-08-29 12:10:00,99.32,99.38,99.27,99.32,8700.0,82.9154,82.9655,82.8737,82.9154,8700.0
2016-08-29 12:20:00,99.33,99.38,99.31,99.31,6050.0,82.9238,82.9655,82.9071,82.9071,6050.0
2016-08-29 12:30:00,99.33,99.39,99.29,99.31,6362.0,82.9238,82.9739,82.8904,82.9071,6362.0
2016-08-29 12:40:00,99.27,99.3,99.22,99.3,3200.0,82.8737,82.8987,82.8319,82.8987,3200.0
2016-08-29 12:50:00,99.32,99.35,99.28,99.29,3058.0,82.9154,82.9405,82.882,82.8904,3058.0
2016-08-29 13:00:00,99.3,99.33,99.21,99.23,20818.0,82.8987,82.9238,82.8236,82.8403,20818.0
2016-08-29 13:10:00,99.21,99.25,99.18,99.18,9837.0,82.8236,82.857,82.7985,82.7985,9837.0
2016-08-29 13:20:00,99.17,99.18,99.13,99.16,6051.0,82.7902,82.7985,82.7568,82.7819,6051.0
2016-08-29 13:30:00,99.16,99.19,99.12,99.18,4144.0,82.7819,82.8069,82.7485,82.7985,4144.0
2016-08-29 13:40:00,99.19,99.3,99.18,99.3,7320.0,82.8069,82.8987,82.7985,82.8987,7320.0
2016-08-29 13:50:00,99.29,99.35,99.29,99.32,8729.0,82.8904,82.9405,82.8904,82.9154,8729.0
2016-08-29 14:00:00,99.34,99.36,99.18,99.22,7290.0,82.9321,82.9488,82.7985,82.8319,7290.0
2016-08-29 14:10:00,99.22,99.23,99.15,99.16,6109.0,82.8319,82.8403,82.7735,82.7819,6109.0
2016-08-29 14:20:00,99.16,99.16,99.03,99.07,6512.0,82.7819,82.7819,82.6733,82.7067,6512.0
2016-08-29 14:30:00,99.07,99.09,99.0,99.02,7887.0,82.7067,82.7234,82.6483,82.665,7887.0
2016-08-29 14:40:00,99.03,99.17,98.94,99.17,16743.0,82.6733,82.7902,82.5982,82.7902,16743.0
2016-08-29 14:50:00,99.19,99.19,99.1,99.13,7200.0,82.8069,82.8069,82.7318,82.7568,7200.0
2016-08-29 15:00:00,99.14,99.15,99.09,99.1,4200.0,82.7652,82.7735,82.7234,82.7318,4200.0
2016-08-29 15:10:00,99.09,99.15,99.08,99.12,8811.0,82.7234,82.7735,82.7151,82.7485,8811.0
2016-08-29 15:20:00,99.13,99.17,99.05,99.08,18157.0,82.7568,82.7902,82.69,82.7151,18157.0
2016-08-29 15:30:00,99.07,99.07,98.99,99.05,23251.0,82.7067,82.7067,82.6399,82.69,23251.0
2016-08-29 15:40:00,99.06,99.06,98.91,98.99,18423.0,82.6984,82.6984,82.5731,82.6399,18423.0
2016-08-29 15:50:00,99.0,99.07,98.97,99.03,36393.0,82.6483,82.7067,82.6232,82.6733,36393.0
2016-08-30 09:30:00,99.0,99.64,99.0,99.46,13257.0,82.6483,83.1826,82.6483,83.0323,13257.0
2016-08-30 09:40:00,99.43,99.69,99.28,99.69,4103.0,83.0073,83.2243,82.882,83.2243,4103.0
2016-08-30 09:50:00,99.61,99.84,99.53,99.84,5689.0,83.1575,83.3495,83.0907,83.3495,5689.0
2016-08-30 10:00:00,99.8,99.94,99.74,99.82,12867.0,83.3161,83.433,83.2661,83.3328,12867.0
2016-08-30 10:10:00,99.82,99.89,99.66,99.79,9368.0,83.3328,83.3913,83.1993,83.3078,9368.0
2016-08-30 10:20:00,99.78,99.92,99.78,99.89,9989.0,83.2994,83.4163,83.2994,83.3913,9989.0
2016-08-30 10:30:00,99.91,99.92,99.68,99.77,40793.0,83.408,83.4163,83.216,83.2911,40793.0
2016-08-30 10:40:00,99.77,99.86,99.55,99.63,12604.0,83.2911,83.3662,83.1074,83.1742,12604.0
2016-08-30 10:50:00,99.62,99.88,99.58,99.85,15674.0,83.1659,83.3829,83.1325,83.3579,15674.0
2016-08-30 11:00:00,99.81,100.0,99.79,99.89,15532.0,83.3245,83.4831,83.3078,83.3913,15532.0
2016-08-30 11:10:00,99.91,100.0,99.89,99.96,9718.0,83.408,83.4831,83.3913,83.4497,9718.0
2016-08-30 11:20:00,99.94,100.0,99.94,99.97,4410.0,83.433,83.4831,83.433,83.4581,4410.0
2016-08-30 11:30:00,99.98,100.0,99.88,99.97,8092.0,83.4664,83.4831,83.3829,83.4581,8092.0
2016-08-30 11:40:00,99.98,100.0,99.91,99.96,14925.0,83.4664,83.4831,83.408,83.4497,14925.0
2016-08-30 11:50:00,99.96,100.05,99.96,100.0,18981.0,83.4497,83.5249,83.4497,83.4831,18981.0
2016-08-30 12:00:00,100.02,100.26,100.01,100.26,9108.0,83.4998,83.7002,83.4915,83.7002,9108.0
2016-08-30 12:10:00,100.24,100.24,100.15,100.21,8356.0,83.6835,83.6835,83.6083,83.6584,8356.0
2016-08-30 12:20:00,100.19,100.27,100.18,100.25,8952.0,83.6417,83.7085,83.6334,83.6918,8952.0
2016-08-30 12:30:00,100.24,100.36,100.24,100.36,8392.0,83.6835,83.7837,83.6835,83.7837,8392.0
2016-08-30 12:40:00,100.37,100.37,100.22,100.26,5526.0,83.792,83.792,83.6668,83.7002,5526.0
2016-08-30 12:50:00,100.24,100.24,100.19,100.19,5106.0,83.6835,83.6835,83.6417,83.6417,5106.0
2016-08-30 13:00:00,100.18,100.32,100.16,100.27,10739.0,83.6334,83.7503,83.6167,83.7085,10739.0
2016-08-30 13:10:00,100.25,100.25,100.03,100.03,10907.0,83.6918,83.6918,83.5082,83.5082,10907.0
2016-08-30 13:20:00,100.0,100.0,99.91,99.95,18902.0,83.4831,83.4831,83.408,83.4414,18902.0
2016-08-30 13:30:00,99.96,100.08,99.94,100.08,5099.0,83.4497,83.5499,83.433,83.5499,5099.0
2016-08-30 13:40:00,100.1,100.1,99.98,100.06,5330.0,83.5666,83.5666,83.4664,83.5332,5330.0
2016-08-30 13:50:00,100.07,100.09,99.89,99.91,6678.0,83.5415,83.5582,83.3913,83.408,6678.0
2016-08-30 14:00:00,99.9,99.9,99.73,99.78,8502.0,83.3996,83.3996,83.2577,83.2994,8502.0
2016-08-30 14:10:00,99.78,99.81,99.65,99.65,6283.0,83.2994,83.3245,83.1909,83.1909,6283.0
2016-08-30 14:20:00,99.59,99.92,99.58,99.89,10006.0,83.1408,83.4163,83.1325,83.3913,10006.0
2016-08-30 14:30:00,99.9,100.23,99.86,100.19,38005.0,83.3996,83.6751,83.3662,83.6417,38005.0
2016-08-30 14:40:00,100.19,100.32,100.19,100.26,11832.0,83.6417,83.7503,83.6417,83.7002,11832.0
2016-08-30 14:50:00,100.28,100.47,100.28,100.47,15168.0,83.7169,83.8755,83.7169,83.8755,15168.0
2016-08-30 15:00:00,100.45,100.65,100.26,100.65,25922.0,83.8588,84.0258,83.7002,84.0258,25922.0
2016-08-30 15:10:00,100.64,100.75,100.64,100.7,23959.0,84.0174,84.1092,84.0174,84.0675,23959.0
2016-08-30 15:20:00,100.69,100.71,100.54,100.54,22016.0,84.0591,84.0758,83.9339,83.9339,22016.0
2016-08-30 15:30:00,100.56,100.72,100.43,100.7,23059.0,83.9506,84.0842,83.8421,84.0675,23059.0
2016-08-30 15:40:00,100.68,100.69,100.51,100.52,26449.0,84.0508,84.0591,83.9089,83.9172,26449.0
2016-08-30 15:50:00,100.52,100.68,100.5,100.66,58401.0,83.9172,84.0508,83.9005,84.0341,58401.0
2016-08-31 09:30:00,100.67,100.98,100.46,100.92,22628.0,84.0424,84.3012,83.8671,84.2512,22628.0
2016-08-31 09:40:00,100.81,101.08,100.68,101.08,10867.0,84.1593,84.3847,84.0508,84.3847,10867.0
2016-08-31 09:50:00,101.08,101.08,100.83,100.84,15100.0,84.3847,84.3847,84.176,84.1844,15100.0
2016-08-31 10:00:00,100.92,101.07,100.76,100.99,16246.0,84.2512,84.3764,84.1176,84.3096,16246.0
2016-08-31 10:10:00,100.96,100.97,100.77,100.77,6514.0,84.2845,84.2929,84.1259,84.1259,6514.0
2016-08-31 10:20:00,100.79,100.88,100.72,100.86,8467.0,84.1426,84.2178,84.0842,84.2011,8467.0
2016-08-31 10:30:00,100.81,100.85,100.48,100.65,19768.0,84.1593,84.1927,83.8838,84.0258,19768.0
2016-08-31 10:40:00,100.64,100.64,100.4,100.55,15372.0,84.0174,84.0174,83.817,83.9423,15372.0
2016-08-31 10:50:00,100.6,100.62,100.45,100.49,12000.0,83.984,84.0007,83.8588,83.8922,12000.0
2016-08-31 11:00:00,100.46,100.47,100.09,100.14,9682.0,83.8671,83.8755,83.5582,83.6,9682.0
2016-08-31 11:10:00,100.11,100.27,99.94,100.26,17790.0,83.5749,83.7085,83.433,83.7002,17790.0
2016-08-31 11:20:00,100.23,100.51,100.23,100.51,11667.0,83.6751,83.9089,83.6751,83.9089,11667.0
2016-08-31 11:30:00,100.52,100.54,100.29,100.34,9898.0,83.9172,83.9339,83.7252,83.767,9898.0
2016-08-31 11:40:00,100.32,100.34,100.11,100.11,9994.0,83.7503,83.767,83.5749,83.5749,9994.0
2016-08-31 11:50:00,100.1,100.15,100.04,100.06,10963.0,83.5666,83.6083,83.5165,83.5332,10963.0
2016-08-31 12:00:00,100.04,100.08,99.89,99.97,23552.0,83.5165,83.5499,83.3913,83.4581,23552.0
2016-08-31 12:10:00,99.95,99.99,99.76,99.76,45447.0,83.4414,83.4748,83.2828,83.2828,45447.0
2016-08-31 12:20:00,99.74,99.83,99.73,99.83,6620.0,83.2661,83.3412,83.2577,83.3412,6620.0
2016-08-31 12:30:00,99.83,99.98,99.78,99.96,17924.0,83.3412,83.4664,83.2994,83.4497,17924.0
2016-08-31 12:40:00,99.99,100.0,99.86,99.93,14600.0,83.4748,83.4831,83.3662,83.4247,14600.0
2016-08-31 12:50:00,99.95,100.11,99.92,100.11,12707.0,83.4414,83.5749,83.4163,83.5749,12707.0
2016-08-31 13:00:00,100.09,100.17,100.05,100.15,19932.0,83.5582,83.625,83.5249,83.6083,19932.0
2016-08-31 13:10:00,100.13,100.2,100.11,100.15,13935.0,83.5916,83.6501,83.5749,83.6083,13935.0
2016-08-31 13:20:00,100.18,100.33,100.13,100.3,34779.0,83.6334,83.7586,83.5916,83.7336,34779.0
2016-08-31 13:30:00,100.3,100.45,100.27,100.43,13974.0,83.7336,83.8588,83.7085,83.8421,13974.0
2016-08-31 13:40:00,100.45,100.58,100.45,100.5,9544.0,83.8588,83.9673,83.8588,83.9005,9544.0
2016-08-31 13:50:00,100.5,100.58,100.5,100.55,14285.0,83.9005,83.9673,83.9005,83.9423,14285.0
2016-08-31 14:00:00,100.57,100.8,100.54,100.74,19540.0,83.959,84.151,83.9339,84.1009,19540.0
2016-08-31 14:10:00,100.72,100.79,100.68,100.7,19072.0,84.0842,84.1426,84.0508,84.0675,19072.0
2016-08-31 14:20:00,100.71,100.73,100.54,100.7,19140.0,84.0758,84.0925,83.9339,84.0675,19140.0
2016-08-31 14:30:00,100.69,100.7,100.57,100.63,16663.0,84.0591,84.0675,83.959,84.0091,16663.0
2016-08-31 14:40:00,100.62,100.63,100.49,100.54,16119.0,84.0007,84.0091,83.8922,83.9339,16119.0
2016-08-31 14:50:00,100.57,100.64,100.52,100.52,16814.0,83.959,84.0174,83.9172,83.9172,16814.0
2016-08-31 15:00:00,100.53,100.83,100.53,100.79,17501.0,83.9256,84.176,83.9256,84.1426,17501.0
2016-08-31 15:10:00,100.78,100.83,100.67,100.76,16038.0,84.1343,84.176,84.0424,84.1176,16038.0
2016-08-31 15:20:00,100.77,100.93,100.74,100.87,37260.0,84.1259,84.2595,84.1009,84.2094,37260.0
2016-08-31 15:30:00,100.88,100.93,100.79,100.92,37228.0,84.2178,84.2595,84.1426,84.2512,37228.0
2016-08-31 15:40:00,100.91,101.03,100.87,100.89,45159.0,84.2428,84.343,84.2094,84.2261,45159.0
2016-08-31 15:50:00,100.89,101.24,100.89,101.07,193309.0,84.2261,84.5183,84.2261,84.3764,193309.0
2016-09-01 09:30:00,101.44,101.71,101.32,101.32,18845.0,84.6853,84.9107,84.5851,84.5851,18845.0
2016-09-01 09:40:00,101.4,101.57,101.24,101.31,8699.0,84.6519,84.7938,84.5183,84.5767,8699.0
2016-09-01 09:50:00,101.31,101.34,100.94,101.05,7849.0,84.5767,84.6018,84.2679,84.3597,7849.0
2016-09-01 10:00:00,100.99,101.15,100.7,100.83,49188.0,84.3096,84.4432,84.0675,84.176,49188.0
2016-09-01 10:10:00,100.9,100.97,100.74,100.83,12146.0,84.2345,84.2929,84.1009,84.176,12146.0
2016-09-01 10:20:00,100.77,100.77,100.41,100.45,14765.0,84.1259,84.1259,83.8254,83.8588,14765.0
2016-09-01 10:30:00,100.42,100.42,99.74,99.77,42829.0,83.8337,83.8337,83.2661,83.2911,42829.0
2016-09-01 10:40:00,99.75,99.95,99.75,99.94,18079.0,83.2744,83.4414,83.2744,83.433,18079.0
2016-09-01 10:50:00,99.88,100.11,99.88,99.99,76322.0,83.3829,83.5749,83.3829,83.4748,76322.0
2016-09-01 11:00:00,99.96,99.99,99.66,99.76,26438.0,83.4497,83.4748,83.1993,83.2828,26438.0
2016-09-01 11:10:00,99.77,99.82,99.65,99.65,15783.0,83.2911,83.3328,83.1909,83.1909,15783.0
2016-09-01 11:20:00,99.67,99.98,99.64,99.93,25217.0,83.2076,83.4664,83.1826,83.4247,25217.0
2016-09-01 11:30:00,99.93,99.93,99.63,99.64,13800.0,83.4247,83.4247,83.1742,83.1826,13800.0
2016-09-01 11:40:00,99.61,99.64,99.52,99.53,9877.0,83.1575,83.1826,83.0824,83.0907,9877.0
2016-09-01 11:50:00,99.52,99.58,99.34,99.58,10068.0,83.0824,83.1325,82.9321,83.1325,10068.0
2016-09-01 12:00:00,99.56,99.57,99.47,99.47,6836.0,83.1158,83.1241,83.0407,83.0407,6836.0
2016-09-01 12:10:00,99.48,99.79,99.41,99.78,9713.0,83.049,83.3078,82.9906,83.2994,9713.0
2016-09-01 12:20:00,99.77,100.1,99.73,100.06,16968.0,83.2911,83.5666,83.2577,83.5332,16968.0
2016-09-01 12:30:00,100.06,100.21,99.89,99.92,8956.0,83.5332,83.6584,83.3913,83.4163,8956.0
2016-09-01 12:40:00,99.9,99.92,99.79,99.91,14462.0,83.3996,83.4163,83.3078,83.408,14462.0
2016-09-01 12:50:00,99.9,99.97,99.81,99.81,3800.0,83.3996,83.4581,83.3245,83.3245,3800.0
2016-09-01 13:00:00,99.8,99.82,99.76,99.82,4404.0,83.3161,83.3328,83.2828,83.3328,4404.0
2016-09-01 13:10:00,99.81,99.87,99.77,99.86,5826.0,83.3245,83.3746,83.2911,83.3662,5826.0
2016-09-01 13:20:00,99.86,99.97,99.86,99.97,9281.0,83.3662,83.4581,83.3662,83.4581,9281.0
2016-09-01 13:30:00,99.99,99.99,99.89,99.91,6762.0,83.4748,83.4748,83.3913,83.408,6762.0
2016-09-01 13:40:00,99.92,99.94,99.83,99.84,7356.0,83.4163,83.433,83.3412,83.3495,7356.0
2016-09-01 13:50:00,99.85,99.9,99.81,99.83,7324.0,83.3579,83.3996,83.3245,83.3412,7324.0
2016-09-01 14:00:00,99.8,99.8,99.56,99.56,12981.0,83.3161,83.3161,83.1158,83.1158,12981.0
2016-09-01 14:10:00,99.62,99.69,99.48,99.68,9905.0,83.1659,83.2243,83.049,83.216,9905.0
2016-09-01 14:20:00,99.68,99.77,99.64,99.77,10745.0,83.216,83.2911,83.1826,83.2911,10745.0
2016-09-01 14:30:00,99.74,99.77,99.64,99.73,9844.0,83.2661,83.2911,83.1826,83.2577,9844.0
2016-09-01 14:40:00,99.74,99.94,99.74,99.84,17967.0,83.2661,83.433,83.2661,83.3495,17967.0
2016-09-01 14:50:00,99.84,99.86,99.69,99.72,17413.0,83.3495,83.3662,83.2243,83.2494,17413.0
2016-09-01 15:00:00,99.73,99.89,99.64,99.65,33517.0,83.2577,83.3913,83.1826,83.1909,33517.0
2016-09-01 15:10:00,99.64,99.66,99.55,99.63,27288.0,83.1826,83.1993,83.1074,83.1742,27288.0
2016-09-01 15:20:00,99.64,99.81,99.64,99.72,17935.0,83.1826,83.3245,83.1826,83.2494,17935.0
2016-09-01 15:30:00,99.7,99.77,99.62,99.67,45818.0,83.2327,83.2911,83.1659,83.2076,45818.0
2016-09-01 15:40:00,99.68,99.88,99.68,99.81,32364.0,83.216,83.3829,83.216,83.3245,32364.0
2016-09-01 15:50:00,99.81,99.88,99.76,99.88,106228.0,83.3245,83.3829,83.2828,83.3829,106228.0
2016-09-02 09:30:00,100.36,100.36,99.87,100.12,12435.0,83.7837,83.7837,83.3746,83.5833,12435.0
2016-09-02 09:40:00,100.17,100.56,100.04,100.51,8463.0,83.625,83.9506,83.5165,83.9089,8463.0
2016-09-02 09:50:00,100.64,100.82,100.58,100.82,7005.0,84.0174,84.1677,83.9673,84.1677,7005.0
2016-09-02 10:00:00,100.86,101.13,100.86,101.0,30989.0,84.2011,84.4265,84.2011,84.3179,30989.0
2016-09-02 10:10:00,101.06,101.06,100.95,100.98,22027.0,84.368,84.368,84.2762,84.3012,22027.0
2016-09-02 10:20:00,100.96,101.21,100.93,101.21,7256.0,84.2845,84.4933,84.2595,84.4933,7256.0
2016-09-02 10:30:00,101.21,101.45,101.16,101.38,11727.0,84.4933,84.6936,84.4515,84.6352,11727.0
2016-09-02 10:40:00,101.38,101.38,101.17,101.17,8364.0,84.6352,84.6352,84.4599,84.4599,8364.0
2016-09-02 10:50:00,101.15,101.29,101.11,101.11,5124.0,84.4432,84.56,84.4098,84.4098,5124.0
2016-09-02 11:00:00,101.1,101.24,101.0,101.0,6261.0,84.4014,84.5183,84.3179,84.3179,6261.0
2016-09-02 11:10:00,101.02,101.03,100.85,100.86,4250.0,84.3346,84.343,84.1927,84.2011,4250.0
2016-09-02 11:20:00,100.85,100.94,100.84,100.91,7128.0,84.1927,84.2679,84.1844,84.2428,7128.0
2016-09-02 11:30:00,100.9,100.9,100.69,100.7,6750.0,84.2345,84.2345,84.0591,84.0675,6750.0
2016-09-02 11:40:00,100.72,100.84,100.68,100.77,6171.0,84.0842,84.1844,84.0508,84.1259,6171.0
2016-09-02 11:50:00,100.77,100.8,100.74,100.78,5583.0,84.1259,84.151,84.1009,84.1343,5583.0
2016-09-02 12:00:00,100.76,100.81,100.7,100.74,6287.0,84.1176,84.1593,84.0675,84.1009,6287.0
2016-09-02 12:10:00,100.73,100.73,100.47,100.48,10283.0,84.0925,84.0925,83.8755,83.8838,10283.0
2016-09-02 12:20:00,100.43,100.44,100.3,100.34,6290.0,83.8421,83.8504,83.7336,83.767,6290.0
2016-09-02 12:30:00,100.34,100.7,100.34,100.67,20452.0,83.767,84.0675,83.767,84.0424,20452.0
2016-09-02 12:40:00,100.63,100.63,100.51,100.52,5200.0,84.0091,84.0091,83.9089,83.9172,5200.0
2016-09-02 12:50:00,100.52,100.7,100.52,100.66,7518.0,83.9172,84.0675,83.9172,84.0341,7518.0
2016-09-02 13:00:00,100.6,100.71,100.6,100.65,2201.0,83.984,84.0758,83.984,84.0258,2201.0
2016-09-02 13:10:00,100.63,100.77,100.63,100.71,5797.0,84.0091,84.1259,84.0091,84.0758,5797.0
2016-09-02 13:20:00,100.69,100.84,100.69,100.8,3700.0,84.0591,84.1844,84.0591,84.151,3700.0
2016-09-02 13:30:00,100.8,100.8,100.61,100.66,4925.0,84.151,84.151,83.9924,84.0341,4925.0
2016-09-02 13:40:00,100.64,100.72,100.61,100.7,2770.0,84.0174,84.0842,83.9924,84.0675,2770.0
2016-09-02 13:50:00,100.7,100.7,100.55,100.55,3288.0,84.0675,84.0675,83.9423,83.9423,3288.0
2016-09-02 14:00:00,100.56,100.85,100.56,100.79,8147.0,83.9506,84.1927,83.9506,84.1426,8147.0
2016-09-02 14:10:00,100.79,100.86,100.75,100.84,3327.0,84.1426,84.2011,84.1092,84.1844,3327.0
2016-09-02 14:20:00,100.84,100.9,100.78,100.88,8070.0,84.1844,84.2345,84.1343,84.2178,8070.0
2016-09-02 14:30:00,100.87,100.94,100.83,100.93,7684.0,84.2094,84.2679,84.176,84.2595,7684.0
2016-09-02 14:40:00,100.92,100.99,100.9,100.98,8343.0,84.2512,84.3096,84.2345,84.3012,8343.0
2016-09-02 14:50:00,100.95,101.05,100.95,101.02,7376.0,84.2762,84.3597,84.2762,84.3346,7376.0
2016-09-02 15:00:00,101.01,101.11,100.99,101.02,11669.0,84.3263,84.4098,84.3096,84.3346,11669.0
2016-09-02 15:10:00,101.01,101.07,100.95,101.01,6831.0,84.3263,84.3764,84.2762,84.3263,6831.0
2016-09-02 15:20:00,101.03,101.15,101.03,101.08,21303.0,84.343,84.4432,84.343,84.3847,21303.0
2016-09-02 15:30:00,101.1,101.15,101.06,101.12,21120.0,84.4014,84.4432,84.368,84.4181,21120.0
2016-09-02 15:40:00,101.12,101.16,100.92,100.92,25562.0,84.4181,84.4515,84.2512,84.2512,25562.0
2016-09-02 15:50:00,100.93,101.14,100.92,101.1,45193.0,84.2595,84.4348,84.2512,84.4014,45193.0
2016-09-06 09:30:00,100.85,101.01,100.34,100.5,22478.0,84.1927,84.3263,83.767,83.9005,22478.0
2016-09-06 09:40:00,100.58,100.87,100.39,100.56,18109.0,83.9673,84.2094,83.8087,83.9506,18109.0
2016-09-06 09:50:00,100.59,100.79,100.49,100.66,3651.0,83.9757,84.1426,83.8922,84.0341,3651.0
2016-09-06 10:00:00,100.6,100.61,100.0,100.07,10500.0,83.984,83.9924,83.4831,83.5415,10500.0
2016-09-06 10:10:00,100.08,100.13,99.82,99.82,9414.0,83.5499,83.5916,83.3328,83.3328,9414.0
2016-09-06 10:20:00,99.78,99.87,99.72,99.83,11800.0,83.2994,83.3746,83.2494,83.3412,11800.0
2016-09-06 10:30:00,99.8,100.04,99.78,100.01,14398.0,83.3161,83.5165,83.2994,83.4915,14398.0
2016-09-06 10:40:00,100.01,100.08,99.84,99.85,16423.0,83.4915,83.5499,83.3495,83.3579,16423.0
2016-09-06 10:50:00,99.84,100.01,99.76,99.99,11600.0,83.3495,83.4915,83.2828,83.4748,11600.0
2016-09-06 11:00:00,100.0,100.16,99.92,99.93,20226.0,83.4831,83.6167,83.4163,83.4247,20226.0
2016-09-06 11:10:00,99.91,100.28,99.86,100.1,18712.0,83.408,83.7169,83.3662,83.5666,18712.0
2016-09-06 11:20:00,100.1,100.27,100.1,100.22,10512.0,83.5666,83.7085,83.5666,83.6668,10512.0
2016-09-06 11:30:00,100.2,100.25,100.12,100.16,6838.0,83.6501,83.6918,83.5833,83.6167,6838.0
2016-09-06 11:40:00,100.14,100.3,100.14,100.23,11270.0,83.6,83.7336,83.6,83.6751,11270.0
2016-09-06 11:50:00,100.23,100.33,100.16,100.27,8728.0,83.6751,83.7586,83.6167,83.7085,8728.0
2016-09-06 12:00:00,100.28,100.46,100.27,100.46,10235.0,83.7169,83.8671,83.7085,83.8671,10235.0
2016-09-06 12:10:00,100.44,100.47,100.38,100.41,9100.0,83.8504,83.8755,83.8003,83.8254,9100.0
2016-09-06 12:20:00,100.4,100.49,100.39,100.4,10999.0,83.817,83.8922,83.8087,83.817,10999.0
2016-09-06 12:30:00,100.39,100.61,100.34,100.6,13256.0,83.8087,83.9924,83.767,83.984,13256.0
2016-09-06 12:40:00,100.62,100.84,100.56,100.79,11453.0,84.0007,84.1844,83.9506,84.1426,11453.0
2016-09-06 12:50:00,100.78,100.85,100.72,100.75,10225.0,84.1343,84.1927,84.0842,84.1092,10225.0
2016-09-06 13:00:00,100.72,100.76,100.46,100.46,8025.0,84.0842,84.1176,83.8671,83.8671,8025.0
2016-09-06 13:10:00,100.44,100.5,100.36,100.4,8892.0,83.8504,83.9005,83.7837,83.817,8892.0
2016-09-06 13:20:00,100.41,100.51,100.37,100.46,8650.0,83.8254,83.9089,83.792,83.8671,8650.0
2016-09-06 13:30:00,100.43,100.53,100.43,100.53,8034.0,83.8421,83.9256,83.8421,83.9256,8034.0
2016-09-06 13:40:00,100.51,100.62,100.51,100.61,9132.0,83.9089,84.0007,83.9089,83.9924,9132.0
2016-09-06 13:50:00,100.62,100.62,100.59,100.62,6297.0,84.0007,84.0007,83.9757,84.0007,6297.0
2016-09-06 14:00:00,100.61,100.63,100.54,100.56,9680.0,83.9924,84.0091,83.9339,83.9506,9680.0
2016-09-06 14:10:00,100.55,100.63,100.51,100.61,7344.0,83.9423,84.0091,83.9089,83.9924,7344.0
2016-09-06 14:20:00,100.6,100.64,100.56,100.56,8786.0,83.984,84.0174,83.9506,83.9506,8786.0
2016-09-06 14:30:00,100.54,100.64,100.54,100.59,13693.0,83.9339,84.0174,83.9339,83.9757,13693.0
2016-09-06 14:40:00,100.59,100.63,100.5,100.6,10328.0,83.9757,84.0091,83.9005,83.984,10328.0
2016-09-06 14:50:00,100.62,100.67,100.6,100.66,10620.0,84.0007,84.0424,83.984,84.0341,10620.0
2016-09-06 15:00:00,100.66,100.67,100.61,100.61,9039.0,84.0341,84.0424,83.9924,83.9924,9039.0
2016-09-06 15:10:00,100.6,100.61,100.5,100.59,15575.0,83.984,83.9924,83.9005,83.9757,15575.0
2016-09-06 15:20:00,100.58,100.6,100.47,100.58,13164.0,83.9673,83.984,83.8755,83.9673,13164.0
2016-09-06 15:30:00,100.58,100.59,100.39,100.47,25172.0,83.9673,83.9757,83.8087,83.8755,25172.0
2016-09-06 15:40:00,100.46,100.57,100.42,100.46,28357.0,83.8671,83.959,83.8337,83.8671,28357.0
2016-09-06 15:50:00,100.48,100.68,100.48,100.67,49294.0,83.8838,84.0508,83.8838,84.0424,49294.0
2016-09-07 09:30:00,100.16,100.59,99.89,100.45,16677.0,83.6167,83.9757,83.3913,83.8588,16677.0
2016-09-07 09:40:00,100.43,100.6,100.32,100.57,15600.0,83.8421,83.984,83.7503,83.959,15600.0
2016-09-07 09:50:00,100.54,100.58,100.43,100.48,11570.0,83.9339,83.9673,83.8421,83.8838,11570.0
2016-09-07 10:00:00,100.55,100.89,100.55,100.76,19091.0,83.9423,84.2261,83.9423,84.1176,19091.0
2016-09-07 10:10:00,100.77,100.86,100.7,100.7,12531.0,84.1259,84.2011,84.0675,84.0675,12531.0
2016-09-07 10:20:00,100.7,100.87,100.67,100.82,7125.0,84.0675,84.2094,84.0424,84.1677,7125.0
2016-09-07 10:30:00,100.86,100.86,100.65,100.65,8739.0,84.2011,84.2011,84.0258,84.0258,8739.0
2016-09-07 10:40:00,100.64,100.64,100.23,100.24,15734.0,84.0174,84.0174,83.6751,83.6835,15734.0
2016-09-07 10:50:00,100.27,100.4,100.19,100.4,6766.0,83.7085,83.817,83.6417,83.817,6766.0
2016-09-07 11:00:00,100.37,100.55,100.37,100.48,11795.0,83.792,83.9423,83.792,83.8838,11795.0
2016-09-07 11:10:00,100.45,100.5,100.35,100.38,5449.0,83.8588,83.9005,83.7753,83.8003,5449.0
2016-09-07 11:20:00,100.34,100.38,100.22,100.23,20881.0,83.767,83.8003,83.6668,83.6751,20881.0
2016-09-07 11:30:00,100.26,100.47,100.26,100.43,4001.0,83.7002,83.8755,83.7002,83.8421,4001.0
2016-09-07 11:40:00,100.45,100.51,100.32,100.36,6806.0,83.8588,83.9089,83.7503,83.7837,6806.0
2016-09-07 11:50:00,100.34,100.45,100.34,100.45,3751.0,83.767,83.8588,83.767,83.8588,3751.0
2016-09-07 12:00:00,100.47,100.49,100.4,100.42,6205.0,83.8755,83.8922,83.817,83.8337,6205.0
2016-09-07 12:10:00,100.45,100.45,100.23,100.23,5100.0,83.8588,83.8588,83.6751,83.6751,5100.0
2016-09-07 12:20:00,100.22,100.31,100.19,100.3,4351.0,83.6668,83.7419,83.6417,83.7336,4351.0
2016-09-07 12:30:00,100.29,100.38,100.24,100.38,2344.0,83.7252,83.8003,83.6835,83.8003,2344.0
2016-09-07 12:40:00,100.4,100.52,100.37,100.51,8243.0,83.817,83.9172,83.792,83.9089,8243.0
2016-09-07 12:50:00,100.5,100.53,100.43,100.52,5600.0,83.9005,83.9256,83.8421,83.9172,5600.0
2016-09-07 13:00:00,100.52,100.6,100.5,100.55,8643.0,83.9172,83.984,83.9005,83.9423,8643.0
2016-09-07 13:10:00,100.56,100.61,100.52,100.61,6099.0,83.9506,83.9924,83.9172,83.9924,6099.0
2016-09-07 13:20:00,100.6,100.66,100.6,100.62,4763.0,83.984,84.0341,83.984,84.0007,4763.0
2016-09-07 13:30:00,100.62,100.65,100.58,100.63,9811.0,84.0007,84.0258,83.9673,84.0091,9811.0
2016-09-07 13:40:00,100.63,100.76,100.62,100.62,11562.0,84.0091,84.1176,84.0007,84.0007,11562.0
2016-09-07 13:50:00,100.6,100.6,100.57,100.58,8636.0,83.984,83.984,83.959,83.9673,8636.0
2016-09-07 14:00:00,100.58,100.67,100.58,100.64,4719.0,83.9673,84.0424,83.9673,84.0174,4719.0
2016-09-07 14:10:00,100.63,100.78,100.63,100.67,7401.0,84.0091,84.1343,84.0091,84.0424,7401.0
2016-09-07 14:20:00,100.66,100.7,100.58,100.58,4541.0,84.0341,84.0675,83.9673,83.9673,4541.0
2016-09-07 14:30:00,100.54,100.55,100.44,100.47,9463.0,83.9339,83.9423,83.8504,83.8755,9463.0
2016-09-07 14:40:00,100.47,100.56,100.47,100.56,7350.0,83.8755,83.9506,83.8755,83.9506,7350.0
2016-09-07 14:50:00,100.59,100.59,100.5,100.55,9797.0,83.9757,83.9757,83.9005,83.9423,9797.0
2016-09-07 15:00:00,100.56,100.66,100.55,100.63,19763.0,83.9506,84.0341,83.9423,84.0091,19763.0
2016-09-07 15:10:00,100.62,100.74,100.62,100.73,7806.0,84.0007,84.1009,84.0007,84.0925,7806.0
2016-09-07 15:20:00,100.71,100.75,100.63,100.65,11406.0,84.0758,84.1092,84.0091,84.0258,11406.0
2016-09-07 15:30:00,100.64,100.66,100.53,100.57,16479.0,84.0174,84.0341,83.9256,83.959,16479.0
2016-09-07 15:40:00,100.58,100.73,100.57,100.65,25049.0,83.9673,84.0925,83.959,84.0258,25049.0
2016-09-07 15:50:00,100.65,100.75,100.6,100.74,31727.0,84.0258,84.1092,83.984,84.1009,31727.0
2016-09-08 09:30:00,100.59,101.07,100.56,101.07,16037.0,83.9757,84.3764,83.9506,84.3764,16037.0
2016-09-08 09:40:00,100.86,101.07,100.79,100.84,8442.0,84.2011,84.3764,84.1426,84.1844,8442.0
2016-09-08 09:50:00,100.81,100.98,100.66,100.93,7473.0,84.1593,84.3012,84.0341,84.2595,7473.0
2016-09-08 10:00:00,100.89,100.97,100.8,100.94,9119.0,84.2261,84.2929,84.151,84.2679,9119.0
2016-09-08 10:10:00,100.89,100.96,100.81,100.85,6277.0,84.2261,84.2845,84.1593,84.1927,6277.0
2016-09-08 10:20:00,100.85,100.87,100.74,100.81,5713.0,84.1927,84.2094,84.1009,84.1593,5713.0
2016-09-08 10:30:00,100.88,101.03,100.79,100.88,11308.0,84.2178,84.343,84.1426,84.2178,11308.0
2016-09-08 10:40:00,100.84,100.84,100.58,100.67,18326.0,84.1844,84.1844,83.9673,84.0424,18326.0
2016-09-08 10:50:00,100.66,100.81,100.61,100.7,6374.0,84.0341,84.1593,83.9924,84.0675,6374.0
2016-09-08 11:00:00,100.71,100.81,100.65,100.79,9751.0,84.0758,84.1593,84.0258,84.1426,9751.0
2016-09-08 11:10:00,100.81,100.87,100.77,100.8,9309.0,84.1593,84.2094,84.1259,84.151,9309.0
2016-09-08 11:20:00,100.83,100.87,100.81,100.83,10118.0,84.176,84.2094,84.1593,84.176,10118.0
2016-09-08 11:30:00,100.84,100.88,100.74,100.76,9274.0,84.1844,84.2178,84.1009,84.1176,9274.0
2016-09-08 11:40:00,100.78,100.86,100.78,100.84,8450.0,84.1343,84.2011,84.1343,84.1844,8450.0
2016-09-08 11:50:00,100.88,101.1,100.87,101.1,22248.0,84.2178,84.4014,84.2094,84.4014,22248.0
2016-09-08 12:00:00,101.08,101.13,101.01,101.04,10529.0,84.3847,84.4265,84.3263,84.3513,10529.0
2016-09-08 12:10:00,101.07,101.07,100.94,100.99,12008.0,84.3764,84.3764,84.2679,84.3096,12008.0
2016-09-08 12:20:00,101.05,101.09,100.97,101.01,10532.0,84.3597,84.3931,84.2929,84.3263,10532.0
2016-09-08 12:30:00,101.02,101.04,100.93,100.99,7416.0,84.3346,84.3513,84.2595,84.3096,7416.0
2016-09-08 12:40:00,100.99,101.03,100.96,100.99,4323.0,84.3096,84.343,84.2845,84.3096,4323.0
2016-09-08 12:50:00,100.96,101.03,100.93,100.99,6092.0,84.2845,84.343,84.2595,84.3096,6092.0
2016-09-08 13:00:00,100.97,100.98,100.88,100.88,3700.0,84.2929,84.3012,84.2178,84.2178,3700.0
2016-09-08 13:10:00,100.87,100.91,100.86,100.9,3133.0,84.2094,84.2428,84.2011,84.2345,3133.0
2016-09-08 13:20:00,100.89,100.92,100.85,100.87,5415.0,84.2261,84.2512,84.1927,84.2094,5415.0
2016-09-08 13:30:00,100.87,100.9,100.74,100.77,5670.0,84.2094,84.2345,84.1009,84.1259,5670.0
2016-09-08 13:40:00,100.77,100.79,100.73,100.73,3431.0,84.1259,84.1426,84.0925,84.0925,3431.0
2016-09-08 13:50:00,100.72,100.87,100.69,100.87,6696.0,84.0842,84.2094,84.0591,84.2094,6696.0
2016-09-08 14:00:00,100.84,100.84,100.74,100.81,5252.0,84.1844,84.1844,84.1009,84.1593,5252.0
2016-09-08 14:10:00,100.81,100.82,100.73,100.77,5704.0,84.1593,84.1677,84.0925,84.1259,5704.0
2016-09-08 14:20:00,100.8,100.89,100.73,100.76,6764.0,84.151,84.2261,84.0925,84.1176,6764.0
2016-09-08 14:30:00,100.76,100.82,100.73,100.8,7325.0,84.1176,84.1677,84.0925,84.151,7325.0
2016-09-08 14:40:00,100.78,100.81,100.75,100.77,7551.0,84.1343,84.1593,84.1092,84.1259,7551.0
2016-09-08 14:50:00,100.75,100.76,100.72,100.74,4976.0,84.1092,84.1176,84.0842,84.1009,4976.0
2016-09-08 15:00:00,100.77,100.79,100.73,100.79,9344.0,84.1259,84.1426,84.0925,84.1426,9344.0
2016-09-08 15:10:00,100.79,100.86,100.79,100.83,10106.0,84.1426,84.2011,84.1426,84.176,10106.0
2016-09-08 15:20:00,100.82,100.86,100.78,100.83,16786.0,84.1677,84.2011,84.1343,84.176,16786.0
2016-09-08 15:30:00,100.84,100.89,100.83,100.87,14878.0,84.1844,84.2261,84.176,84.2094,14878.0
2016-09-08 15:40:00,100.87,100.94,100.77,100.81,20914.0,84.2094,84.2679,84.1259,84.1593,20914.0
2016-09-08 15:50:00,100.81,100.86,100.72,100.74,39457.0,84.1593,84.2011,84.0842,84.1009,39457.0
2016-09-09 09:30:00,100.24,100.58,100.01,100.46,22333.0,83.6835,83.9673,83.4915,83.8671,22333.0
2016-09-09 09:40:00,100.42,100.81,100.37,100.74,13176.0,83.8337,84.1593,83.792,84.1009,13176.0
2016-09-09 09:50:00,100.73,100.78,100.3,100.55,7920.0,84.0925,84.1343,83.7336,83.9423,7920.0
2016-09-09 10:00:00,100.52,100.54,100.22,100.26,7751.0,83.9172,83.9339,83.6668,83.7002,7751.0
2016-09-09 10:10:00,100.32,100.57,100.27,100.47,7870.0,83.7503,83.959,83.7085,83.8755,7870.0
2016-09-09 10:20:00,100.41,100.5,100.29,100.31,14481.0,83.8254,83.9005,83.7252,83.7419,14481.0
2016-09-09 10:30:00,100.27,100.34,100.04,100.15,9609.0,83.7085,83.767,83.5165,83.6083,9609.0
2016-09-09 10:40:00,100.16,100.34,100.16,100.32,7868.0,83.6167,83.767,83.6167,83.7503,7868.0
2016-09-09 10:50:00,100.34,100.51,100.31,100.49,13360.0,83.767,83.9089,83.7419,83.8922,13360.0
2016-09-09 11:00:00,100.53,100.67,100.35,100.64,14393.0,83.9256,84.0424,83.7753,84.0174,14393.0
2016-09-09 11:10:00,100.62,100.72,100.53,100.61,11234.0,84.0007,84.0842,83.9256,83.9924,11234.0
2016-09-09 11:20:00,100.57,100.65,100.44,100.54,10876.0,83.959,84.0258,83.8504,83.9339,10876.0
2016-09-09 11:30:00,100.51,100.55,100.41,100.44,6915.0,83.9089,83.9423,83.8254,83.8504,6915.0
2016-09-09 11:40:00,100.45,100.5,100.38,100.5,8123.0,83.8588,83.9005,83.8003,83.9005,8123.0
2016-09-09 11:50:00,100.49,100.58,100.28,100.32,6671.0,83.8922,83.9673,83.7169,83.7503,6671.0
2016-09-09 12:00:00,100.33,100.52,100.31,100.49,8793.0,83.7586,83.9172,83.7419,83.8922,8793.0
2016-09-09 12:10:00,100.47,100.51,100.32,100.35,9082.0,83.8755,83.9089,83.7503,83.7753,9082.0
2016-09-09 12:20:00,100.36,100.66,100.31,100.66,6366.0,83.7837,84.0341,83.7419,84.0341,6366.0
2016-09-09 12:30:00,100.64,100.73,100.44,100.44,9367.0,84.0174,84.0925,83.8504,83.8504,9367.0
2016-09-09 12:40:00,100.41,100.46,100.38,100.42,4095.0,83.8254,83.8671,83.8003,83.8337,4095.0
2016-09-09 12:50:00,100.38,100.61,100.25,100.61,10365.0,83.8003,83.9924,83.6918,83.9924,10365.0
2016-09-09 13:00:00,100.57,100.57,100.4,100.4,5084.0,83.959,83.959,83.817,83.817,5084.0
2016-09-09 13:10:00,100.4,100.4,100.21,100.27,4714.0,83.817,83.817,83.6584,83.7085,4714.0
2016-09-09 13:20:00,100.28,100.4,100.28,100.4,4505.0,83.7169,83.817,83.7169,83.817,4505.0
2016-09-09 13:30:00,100.37,100.39,100.25,100.32,6194.0,83.792,83.8087,83.6918,83.7503,6194.0
2016-09-09 13:40:00,100.36,100.36,100.15,100.16,6345.0,83.7837,83.7837,83.6083,83.6167,6345.0
2016-09-09 13:50:00,100.16,100.33,100.09,100.27,7500.0,83.6167,83.7586,83.5582,83.7085,7500.0
2016-09-09 14:00:00,100.29,100.31,99.91,99.92,7685.0,83.7252,83.7419,83.408,83.4163,7685.0
2016-09-09 14:10:00,99.95,99.95,99.8,99.91,9629.0,83.4414,83.4414,83.3161,83.408,9629.0
2016-09-09 14:20:00,99.94,100.17,99.9,100.17,6231.0,83.433,83.625,83.3996,83.625,6231.0
2016-09-09 14:30:00,100.17,100.31,100.1,100.25,10594.0,83.625,83.7419,83.5666,83.6918,10594.0
2016-09-09 14:40:00,100.23,100.23,99.79,99.82,7321.0,83.6751,83.6751,83.3078,83.3328,7321.0
2016-09-09 14:50:00,99.85,100.15,99.8,100.14,9649.0,83.3579,83.6083,83.3161,83.6,9649.0
2016-09-09 15:00:00,100.12,100.23,100.01,100.04,17245.0,83.5833,83.6751,83.4915,83.5165,17245.0
2016-09-09 15:10:00,100.03,100.16,99.89,100.11,11765.0,83.5082,83.6167,83.3913,83.5749,11765.0
2016-09-09 15:20:00,100.11,100.24,100.04,100.14,16083.0,83.5749,83.6835,83.5165,83.6,16083.0
2016-09-09 15:30:00,100.13,100.15,99.88,99.95,12547.0,83.5916,83.6083,83.3829,83.4414,12547.0
2016-09-09 15:40:00,99.93,99.97,99.66,99.77,26247.0,83.4247,83.4581,83.1993,83.2911,26247.0
2016-09-09 15:50:00,99.74,99.84,99.4,99.42,70838.0,83.2661,83.3495,82.9822,82.9989,70838.0
2016-09-12 09:30:00,98.58,99.17,98.5,98.62,27645.0,82.2977,82.7902,82.2309,82.331,27645.0
2016-09-12 09:40:00,98.62,98.78,98.34,98.49,29097.0,82.331,82.4646,82.0973,82.2225,29097.0
2016-09-12 09:50:00,98.43,98.8,98.3,98.64,13595.0,82.1724,82.4813,82.0639,82.3477,13595.0
2016-09-12 10:00:00,98.64,98.86,98.55,98.59,17446.0,82.3477,82.5314,82.2726,82.306,17446.0
2016-09-12 10:10:00,98.51,98.98,98.48,98.98,13193.0,82.2392,82.6316,82.2142,82.6316,13193.0
2016-09-12 10:20:00,98.95,99.16,98.95,99.1,9331.0,82.6065,82.7819,82.6065,82.7318,9331.0
2016-09-12 10:30:00,99.18,99.21,99.01,99.06,10409.0,82.7985,82.8236,82.6566,82.6984,10409.0
2016-09-12 10:40:00,99.13,99.2,98.8,98.8,9653.0,82.7568,82.8152,82.4813,82.4813,9653.0
2016-09-12 10:50:00,98.8,99.23,98.7,99.11,15561.0,82.4813,82.8403,82.3978,82.7401,15561.0
2016-09-12 11:00:00,99.15,99.26,99.15,99.21,21544.0,82.7735,82.8653,82.7735,82.8236,21544.0
2016-09-12 11:10:00,99.23,99.39,99.09,99.36,10620.0,82.8403,82.9739,82.7234,82.9488,10620.0
2016-09-12 11:20:00,99.36,99.66,99.3,99.55,10445.0,82.9488,83.1993,82.8987,83.1074,10445.0
2016-09-12 11:30:00,99.54,99.69,99.36,99.63,5272.0,83.0991,83.2243,82.9488,83.1742,5272.0
2016-09-12 11:40:00,99.61,99.75,99.56,99.67,4660.0,83.1575,83.2744,83.1158,83.2076,4660.0
2016-09-12 11:50:00,99.69,99.93,99.68,99.8,8645.0,83.2243,83.4247,83.216,83.3161,8645.0
2016-09-12 12:00:00,99.75,99.9,99.74,99.9,8458.0,83.2744,83.3996,83.2661,83.3996,8458.0
2016-09-12 12:10:00,99.93,99.95,99.79,99.83,6200.0,83.4247,83.4414,83.3078,83.3412,6200.0
2016-09-12 12:20:00,99.8,99.9,99.8,99.9,4842.0,83.3161,83.3996,83.3161,83.3996,4842.0
2016-09-12 12:30:00,99.92,100.08,99.9,100.08,5975.0,83.4163,83.5499,83.3996,83.5499,5975.0
2016-09-12 12:40:00,100.08,100.21,99.97,100.21,3974.0,83.5499,83.6584,83.4581,83.6584,3974.0
2016-09-12 12:50:00,100.2,100.37,100.09,100.36,19798.0,83.6501,83.792,83.5582,83.7837,19798.0
2016-09-12 13:00:00,100.39,100.41,100.23,100.29,7410.0,83.8087,83.8254,83.6751,83.7252,7410.0
2016-09-12 13:10:00,100.31,100.65,100.11,100.11,23725.0,83.7419,84.0258,83.5749,83.5749,23725.0
2016-09-12 13:20:00,100.13,100.18,99.74,99.78,15301.0,83.5916,83.6334,83.2661,83.2994,15301.0
2016-09-12 13:30:00,99.76,99.89,99.69,99.81,19079.0,83.2828,83.3913,83.2243,83.3245,19079.0
2016-09-12 13:40:00,99.86,100.22,99.76,100.22,6514.0,83.3662,83.6668,83.2828,83.6668,6514.0
2016-09-12 13:50:00,100.29,100.44,100.19,100.44,6623.0,83.7252,83.8504,83.6417,83.8504,6623.0
2016-09-12 14:00:00,100.44,101.01,100.41,100.94,64014.0,83.8504,84.3263,83.8254,84.2679,64014.0
2016-09-12 14:10:00,100.94,101.23,100.8,101.23,20709.0,84.2679,84.51,84.151,84.51,20709.0
2016-09-12 14:20:00,101.17,101.5,101.13,101.21,23996.0,84.4599,84.7354,84.4265,84.4933,23996.0
2016-09-12 14:30:00,101.21,101.56,101.12,101.56,20600.0,84.4933,84.7854,84.4181,84.7854,20600.0
2016-09-12 14:40:00,101.59,101.79,101.5,101.52,29923.0,84.8105,84.9775,84.7354,84.7521,29923.0
2016-09-12 14:50:00,101.52,101.57,101.45,101.49,13961.0,84.7521,84.7938,84.6936,84.727,13961.0
2016-09-12 15:00:00,101.55,101.73,101.51,101.69,20218.0,84.7771,84.9274,84.7437,84.894,20218.0
2016-09-12 15:10:00,101.69,101.72,101.39,101.4,21498.0,84.894,84.919,84.6435,84.6519,21498.0
2016-09-12 15:20:00,101.4,101.6,101.35,101.5,24638.0,84.6519,84.8188,84.6101,84.7354,24638.0
2016-09-12 15:30:00,101.5,101.54,101.41,101.52,32170.0,84.7354,84.7688,84.6602,84.7521,32170.0
2016-09-12 15:40:00,101.55,101.81,101.49,101.58,33870.0,84.7771,84.9942,84.727,84.8021,33870.0
2016-09-12 15:50:00,101.57,101.63,101.42,101.5,77019.0,84.7938,84.8439,84.6686,84.7354,77019.0
2016-09-13 09:30:00,99.96,100.19,99.63,100.19,24482.0,83.4497,83.6417,83.1742,83.6417,24482.0
2016-09-13 09:40:00,100.19,100.45,99.94,100.09,31593.0,83.6417,83.8588,83.433,83.5582,31593.0
2016-09-13 09:50:00,100.03,100.05,99.69,99.69,10499.0,83.5082,83.5249,83.2243,83.2243,10499.0
2016-09-13 10:00:00,99.74,99.8,99.41,99.74,12706.0,83.2661,83.3161,82.9906,83.2661,12706.0
2016-09-13 10:10:00,99.65,99.72,99.47,99.62,8521.0,83.1909,83.2494,83.0407,83.1659,8521.0
2016-09-13 10:20:00,99.57,99.97,99.49,99.76,13287.0,83.1241,83.4581,83.0573,83.2828,13287.0
2016-09-13 10:30:00,99.76,99.82,99.58,99.68,7927.0,83.2828,83.3328,83.1325,83.216,7927.0
2016-09-13 10:40:00,99.7,99.96,99.58,99.69,6501.0,83.2327,83.4497,83.1325,83.2243,6501.0
2016-09-13 10:50:00,99.69,99.69,99.37,99.38,7205.0,83.2243,83.2243,82.9572,82.9655,7205.0
2016-09-13 11:00:00,99.35,99.41,99.19,99.23,5311.0,82.9405,82.9906,82.8069,82.8403,5311.0
2016-09-13 11:10:00,99.22,99.22,98.89,99.05,10725.0,82.8319,82.8319,82.5564,82.69,10725.0
2016-09-13 11:20:00,99.02,99.23,98.95,98.95,12804.0,82.665,82.8403,82.6065,82.6065,12804.0
2016-09-13 11:30:00,98.98,99.14,98.83,99.03,9022.0,82.6316,82.7652,82.5064,82.6733,9022.0
2016-09-13 11:40:00,99.03,99.06,98.78,98.86,22173.0,82.6733,82.6984,82.4646,82.5314,22173.0
2016-09-13 11:50:00,98.86,98.97,98.81,98.85,12606.0,82.5314,82.6232,82.4897,82.5231,12606.0
2016-09-13 12:00:00,98.89,99.15,98.89,99.14,7673.0,82.5564,82.7735,82.5564,82.7652,7673.0
2016-09-13 12:10:00,99.14,99.41,99.13,99.4,5409.0,82.7652,82.9906,82.7568,82.9822,5409.0
2016-09-13 12:20:00,99.37,99.42,99.06,99.14,5014.0,82.9572,82.9989,82.6984,82.7652,5014.0
2016-09-13 12:30:00,99.13,99.27,99.13,99.25,3615.0,82.7568,82.8737,82.7568,82.857,3615.0
2016-09-13 12:40:00,99.26,99.31,99.17,99.2,4276.0,82.8653,82.9071,82.7902,82.8152,4276.0
2016-09-13 12:50:00,99.2,99.2,99.07,99.15,12455.0,82.8152,82.8152,82.7067,82.7735,12455.0
2016-09-13 13:00:00,99.16,99.29,99.12,99.28,5195.0,82.7819,82.8904,82.7485,82.882,5195.0
2016-09-13 13:10:00,99.24,99.73,99.24,99.73,6669.0,82.8486,83.2577,82.8486,83.2577,6669.0
2016-09-13 13:20:00,99.8,99.97,99.71,99.96,8887.0,83.3161,83.4581,83.241,83.4497,8887.0
2016-09-13 13:30:00,100.0,100.15,99.69,99.81,16881.0,83.4831,83.6083,83.2243,83.3245,16881.0
2016-09-13 13:40:00,99.86,99.91,99.69,99.74,4900.0,83.3662,83.408,83.2243,83.2661,4900.0
2016-09-13 13:50:00,99.7,99.7,99.32,99.51,6868.0,83.2327,83.2327,82.9154,83.074,6868.0
2016-09-13 14:00:00,99.51,99.61,99.36,99.59,7971.0,83.074,83.1575,82.9488,83.1408,7971.0
2016-09-13 14:10:00,99.59,99.61,99.32,99.42,6698.0,83.1408,83.1575,82.9154,82.9989,6698.0
2016-09-13 14:20:00,99.4,99.41,99.25,99.25,5185.0,82.9822,82.9906,82.857,82.857,5185.0
2016-09-13 14:30:00,99.27,99.34,99.1,99.29,7227.0,82.8737,82.9321,82.7318,82.8904,7227.0
2016-09-13 14:40:00,99.32,99.53,99.32,99.51,5944.0,82.9154,83.0907,82.9154,83.074,5944.0
2016-09-13 14:50:00,99.5,99.53,99.21,99.21,8070.0,83.0657,83.0907,82.8236,82.8236,8070.0
2016-09-13 15:00:00,99.2,99.24,99.07,99.2,8946.0,82.8152,82.8486,82.7067,82.8152,8946.0
2016-09-13 15:10:00,99.22,99.43,98.98,99.43,13143.0,82.8319,83.0073,82.6316,83.0073,13143.0
2016-09-13 15:20:00,99.42,99.59,99.41,99.55,13688.0,82.9989,83.1408,82.9906,83.1074,13688.0
2016-09-13 15:30:00,99.62,99.72,99.49,99.69,27492.0,83.1659,83.2494,83.0573,83.2243,27492.0
2016-09-13 15:40:00,99.63,99.64,99.05,99.3,29230.0,83.1742,83.1826,82.69,82.8987,29230.0
2016-09-13 15:50:00,99.31,99.65,99.23,99.24,77894.0,82.9071,83.1909,82.8403,82.8486,77894.0
2016-09-14 09:30:00,99.18,99.64,99.18,99.55,11348.0,82.7985,83.1826,82.7985,83.1074,11348.0
2016-09-14 09:40:00,99.54,99.54,98.89,98.89,9136.0,83.0991,83.0991,82.5564,82.5564,9136.0
2016-09-14 09:50:00,98.89,99.04,98.56,98.85,66563.0,82.5564,82.6817,82.281,82.5231,66563.0
2016-09-14 10:00:00,98.85,99.09,98.7,99.09,17123.0,82.5231,82.7234,82.3978,82.7234,17123.0
2016-09-14 10:10:00,99.06,99.37,98.99,99.33,13160.0,82.6984,82.9572,82.6399,82.9238,13160.0
2016-09-14 10:20:00,99.33,99.75,99.33,99.61,8162.0,82.9238,83.2744,82.9238,83.1575,8162.0
2016-09-14 10:30:00,99.79,100.0,99.68,99.74,11870.0,83.3078,83.4831,83.216,83.2661,11870.0
2016-09-14 10:40:00,99.74,99.75,99.35,99.39,44034.0,83.2661,83.2744,82.9405,82.9739,44034.0
2016-09-14 10:50:00,99.48,99.57,99.15,99.31,11501.0,83.049,83.1241,82.7735,82.9071,11501.0
2016-09-14 11:00:00,99.31,99.48,99.2,99.23,9286.0,82.9071,83.049,82.8152,82.8403,9286.0
2016-09-14 11:10:00,99.23,99.42,99.1,99.36,8764.0,82.8403,82.9989,82.7318,82.9488,8764.0
2016-09-14 11:20:00,99.42,99.63,99.42,99.44,10939.0,82.9989,83.1742,82.9989,83.0156,10939.0
2016-09-14 11:30:00,99.4,99.53,99.23,99.5,7143.0,82.9822,83.0907,82.8403,83.0657,7143.0
2016-09-14 11:40:00,99.5,99.57,99.33,99.36,7330.0,83.0657,83.1241,82.9238,82.9488,7330.0
2016-09-14 11:50:00,99.32,99.47,99.32,99.39,10681.0,82.9154,83.0407,82.9154,82.9739,10681.0
2016-09-14 12:00:00,99.38,99.49,99.3,99.45,8552.0,82.9655,83.0573,82.8987,83.024,8552.0
2016-09-14 12:10:00,99.45,99.57,99.37,99.54,6700.0,83.024,83.1241,82.9572,83.0991,6700.0
2016-09-14 12:20:00,99.59,99.61,99.52,99.56,6832.0,83.1408,83.1575,83.0824,83.1158,6832.0
2016-09-14 12:30:00,99.58,99.59,99.46,99.46,6914.0,83.1325,83.1408,83.0323,83.0323,6914.0
2016-09-14 12:40:00,99.33,99.38,99.17,99.18,4300.0,82.9238,82.9655,82.7902,82.7985,4300.0
2016-09-14 12:50:00,99.21,99.3,99.11,99.3,18830.0,82.8236,82.8987,82.7401,82.8987,18830.0
2016-09-14 13:00:00,99.29,99.53,99.24,99.53,6200.0,82.8904,83.0907,82.8486,83.0907,6200.0
2016-09-14 13:10:00,99.54,99.69,99.47,99.68,32785.0,83.0991,83.2243,83.0407,83.216,32785.0
2016-09-14 13:20:00,99.67,99.84,99.57,99.8,15316.0,83.2076,83.3495,83.1241,83.3161,15316.0
2016-09-14 13:30:00,99.8,99.82,99.66,99.76,13025.0,83.3161,83.3328,83.1993,83.2828,13025.0
2016-09-14 13:40:00,99.73,99.76,99.49,99.49,11469.0,83.2577,83.2828,83.0573,83.0573,11469.0
2016-09-14 13:50:00,99.49,99.63,99.41,99.56,7056.0,83.0573,83.1742,82.9906,83.1158,7056.0
2016-09-14 14:00:00,99.57,99.68,99.44,99.44,8698.0,83.1241,83.216,83.0156,83.0156,8698.0
2016-09-14 14:10:00,99.44,99.52,99.26,99.51,6852.0,83.0156,83.0824,82.8653,83.074,6852.0
2016-09-14 14:20:00,99.51,99.61,99.42,99.56,8922.0,83.074,83.1575,82.9989,83.1158,8922.0
2016-09-14 14:30:00,99.56,99.62,99.42,99.44,12191.0,83.1158,83.1659,82.9989,83.0156,12191.0
2016-09-14 14:40:00,99.44,99.61,99.4,99.43,13657.0,83.0156,83.1575,82.9822,83.0073,13657.0
2016-09-14 14:50:00,99.43,99.63,99.42,99.63,8950.0,83.0073,83.1742,82.9989,83.1742,8950.0
2016-09-14 15:00:00,99.63,99.65,99.29,99.37,12101.0,83.1742,83.1909,82.8904,82.9572,12101.0
2016-09-14 15:10:00,99.37,99.37,99.11,99.15,16846.0,82.9572,82.9572,82.7401,82.7735,16846.0
2016-09-14 15:20:00,99.15,99.21,98.94,98.96,32467.0,82.7735,82.8236,82.5982,82.6149,32467.0
2016-09-14 15:30:00,98.96,99.22,98.95,98.99,28501.0,82.6149,82.8319,82.6065,82.6399,28501.0
2016-09-14 15:40:00,98.99,99.3,98.96,99.27,27660.0,82.6399,82.8987,82.6149,82.8737,27660.0
2016-09-14 15:50:00,99.24,99.26,99.04,99.23,52446.0,82.8486,82.8653,82.6817,82.8403,52446.0
2016-09-15 09:30:00,98.82,99.45,98.82,99.14,18058.0,82.498,83.024,82.498,82.7652,18058.0
2016-09-15 09:40:00,99.14,99.69,99.14,99.67,11111.0,82.7652,83.2243,82.7652,83.2076,11111.0
2016-09-15 09:50:00,99.67,99.86,99.49,99.8,10140.0,83.2076,83.3662,83.0573,83.3161,10140.0
2016-09-15 10:00:00,99.84,100.15,99.65,100.0,49734.0,83.3495,83.6083,83.1909,83.4831,49734.0
2016-09-15 10:10:00,100.09,100.24,99.97,100.23,10508.0,83.5582,83.6835,83.4581,83.6751,10508.0
2016-09-15 10:20:00,100.22,100.24,99.96,100.06,6998.0,83.6668,83.6835,83.4497,83.5332,6998.0
2016-09-15 10:30:00,100.14,100.17,100.02,100.14,6827.0,83.6,83.625,83.4998,83.6,6827.0
2016-09-15 10:40:00,100.18,100.35,99.93,100.34,14831.0,83.6334,83.7753,83.4247,83.767,14831.0
2016-09-15 10:50:00,100.32,100.56,100.32,100.53,9754.0,83.7503,83.9506,83.7503,83.9256,9754.0
2016-09-15 11:00:00,100.57,100.67,100.54,100.63,12128.0,83.959,84.0424,83.9339,84.0091,12128.0
2016-09-15 11:10:00,100.62,100.66,100.49,100.62,8191.0,84.0007,84.0341,83.8922,84.0007,8191.0
2016-09-15 11:20:00,100.62,100.92,100.48,100.92,10158.0,84.0007,84.2512,83.8838,84.2512,10158.0
2016-09-15 11:30:00,100.93,100.98,100.8,100.8,10844.0,84.2595,84.3012,84.151,84.151,10844.0
2016-09-15 11:40:00,100.8,100.83,100.61,100.61,6850.0,84.151,84.176,83.9924,83.9924,6850.0
2016-09-15 11:50:00,100.6,100.88,100.56,100.56,8864.0,83.984,84.2178,83.9506,83.9506,8864.0
2016-09-15 12:00:00,100.54,100.81,100.54,100.76,8668.0,83.9339,84.1593,83.9339,84.1176,8668.0
2016-09-15 12:10:00,100.72,100.77,100.62,100.7,16018.0,84.0842,84.1259,84.0007,84.0675,16018.0
2016-09-15 12:20:00,100.7,100.81,100.66,100.66,13098.0,84.0675,84.1593,84.0341,84.0341,13098.0
2016-09-15 12:30:00,100.7,100.71,100.49,100.57,16939.0,84.0675,84.0758,83.8922,83.959,16939.0
2016-09-15 12:40:00,100.54,100.54,100.37,100.46,8332.0,83.9339,83.9339,83.792,83.8671,8332.0
2016-09-15 12:50:00,100.46,100.56,100.36,100.49,8921.0,83.8671,83.9506,83.7837,83.8922,8921.0
2016-09-15 13:00:00,100.5,100.78,100.5,100.65,16990.0,83.9005,84.1343,83.9005,84.0258,16990.0
2016-09-15 13:10:00,100.63,100.82,100.58,100.79,11203.0,84.0091,84.1677,83.9673,84.1426,11203.0
2016-09-15 13:20:00,100.81,100.99,100.78,100.87,19073.0,84.1593,84.3096,84.1343,84.2094,19073.0
2016-09-15 13:30:00,100.9,101.04,100.89,101.0,14376.0,84.2345,84.3513,84.2261,84.3179,14376.0
2016-09-15 13:40:00,101.0,101.36,100.96,101.25,9869.0,84.3179,84.6185,84.2845,84.5267,9869.0
2016-09-15 13:50:00,101.24,101.25,101.08,101.16,23326.0,84.5183,84.5267,84.3847,84.4515,23326.0
2016-09-15 14:00:00,101.15,101.31,101.11,101.31,11920.0,84.4432,84.5767,84.4098,84.5767,11920.0
2016-09-15 14:10:00,101.33,101.4,101.15,101.4,9596.0,84.5934,84.6519,84.4432,84.6519,9596.0
2016-09-15 14:20:00,101.4,101.46,101.35,101.38,6764.0,84.6519,84.702,84.6101,84.6352,6764.0
2016-09-15 14:30:00,101.39,101.44,101.22,101.24,19089.0,84.6435,84.6853,84.5016,84.5183,19089.0
2016-09-15 14:40:00,101.25,101.25,100.99,101.03,12374.0,84.5267,84.5267,84.3096,84.343,12374.0
2016-09-15 14:50:00,101.04,101.07,100.99,101.0,9864.0,84.3513,84.3764,84.3096,84.3179,9864.0
2016-09-15 15:00:00,101.04,101.17,101.04,101.11,12509.0,84.3513,84.4599,84.3513,84.4098,12509.0
2016-09-15 15:10:00,101.11,101.11,100.91,100.92,27181.0,84.4098,84.4098,84.2428,84.2512,27181.0
2016-09-15 15:20:00,100.92,101.08,100.86,101.04,23471.0,84.2512,84.3847,84.2011,84.3513,23471.0
2016-09-15 15:30:00,101.05,101.19,100.97,101.19,35435.0,84.3597,84.4766,84.2929,84.4766,35435.0
2016-09-15 15:40:00,101.16,101.21,101.03,101.04,23318.0,84.4515,84.4933,84.343,84.3513,23318.0
2016-09-15 15:50:00,101.03,101.05,100.9,100.92,52268.0,84.343,84.3597,84.2345,84.2512,52268.0
2016-09-16 09:30:00,99.94,100.0,99.17,99.39,132127.0,83.433,83.4831,82.7902,82.9739,132127.0
2016-09-16 09:40:00,99.44,99.62,99.22,99.54,31737.0,83.0156,83.1659,82.8319,83.0991,31737.0
2016-09-16 09:50:00,99.46,99.59,99.36,99.46,31139.0,83.0323,83.1408,82.9488,83.0323,31139.0
2016-09-16 10:00:00,99.46,99.5,99.02,99.06,16259.0,83.0323,83.0657,82.665,82.6984,16259.0
2016-09-16 10:10:00,99.06,99.06,98.85,98.98,13140.0,82.6984,82.6984,82.5231,82.6316,13140.0
2016-09-16 10:20:00,98.98,99.03,98.72,98.81,10431.0,82.6316,82.6733,82.4145,82.4897,10431.0
2016-09-16 10:30:00,98.81,98.98,98.73,98.98,11076.0,82.4897,82.6316,82.4229,82.6316,11076.0
2016-09-16 10:40:00,98.98,99.25,98.86,99.15,37732.0,82.6316,82.857,82.5314,82.7735,37732.0
2016-09-16 10:50:00,99.15,99.2,98.94,98.94,21476.0,82.7735,82.8152,82.5982,82.5982,21476.0
2016-09-16 11:00:00,98.89,98.99,98.76,98.91,9871.0,82.5564,82.6399,82.4479,82.5731,9871.0
2016-09-16 11:10:00,98.89,98.89,98.66,98.68,17818.0,82.5564,82.5564,82.3644,82.3811,17818.0
2016-09-16 11:20:00,98.68,98.89,98.65,98.78,34498.0,82.3811,82.5564,82.3561,82.4646,34498.0
2016-09-16 11:30:00,98.78,99.07,98.75,99.04,11940.0,82.4646,82.7067,82.4396,82.6817,11940.0
2016-09-16 11:40:00,99.05,99.47,99.02,99.45,47779.0,82.69,83.0407,82.665,83.024,47779.0
2016-09-16 11:50:00,99.45,99.55,99.35,99.45,22259.0,83.024,83.1074,82.9405,83.024,22259.0
2016-09-16 12:00:00,99.45,99.51,99.36,99.45,10090.0,83.024,83.074,82.9488,83.024,10090.0
2016-09-16 12:10:00,99.45,99.46,99.32,99.44,7416.0,83.024,83.0323,82.9154,83.0156,7416.0
2016-09-16 12:20:00,99.4,99.43,99.21,99.23,11663.0,82.9822,83.0073,82.8236,82.8403,11663.0
2016-09-16 12:30:00,99.25,99.28,99.1,99.15,9600.0,82.857,82.882,82.7318,82.7735,9600.0
2016-09-16 12:40:00,99.12,99.18,98.98,99.09,9500.0,82.7485,82.7985,82.6316,82.7234,9500.0
2016-09-16 12:50:00,99.09,99.09,98.94,98.94,13330.0,82.7234,82.7234,82.5982,82.5982,13330.0
2016-09-16 13:00:00,98.91,99.03,98.84,98.89,9700.0,82.5731,82.6733,82.5147,82.5564,9700.0
2016-09-16 13:10:00,98.9,99.0,98.85,98.85,11978.0,82.5648,82.6483,82.5231,82.5231,11978.0
2016-09-16 13:20:00,98.87,98.87,98.77,98.78,10789.0,82.5398,82.5398,82.4563,82.4646,10789.0
2016-09-16 13:30:00,98.79,98.88,98.72,98.74,19097.0,82.473,82.5481,82.4145,82.4312,19097.0
2016-09-16 13:40:00,98.73,98.73,98.44,98.5,17120.0,82.4229,82.4229,82.1808,82.2309,17120.0
2016-09-16 13:50:00,98.5,98.58,98.46,98.51,15506.0,82.2309,82.2977,82.1975,82.2392,15506.0
2016-09-16 14:00:00,98.51,98.67,98.38,98.67,24951.0,82.2392,82.3728,82.1307,82.3728,24951.0
2016-09-16 14:10:00,98.66,98.76,98.53,98.56,61506.0,82.3644,82.4479,82.2559,82.281,61506.0
2016-09-16 14:20:00,98.57,98.66,98.53,98.66,12360.0,82.2893,82.3644,82.2559,82.3644,12360.0
2016-09-16 14:30:00,98.69,98.85,98.68,98.84,26086.0,82.3895,82.5231,82.3811,82.5147,26086.0
2016-09-16 14:40:00,98.84,98.93,98.83,98.89,46009.0,82.5147,82.5898,82.5064,82.5564,46009.0
2016-09-16 14:50:00,98.89,98.92,98.73,98.74,12422.0,82.5564,82.5815,82.4229,82.4312,12422.0
2016-09-16 15:00:00,98.75,98.92,98.75,98.89,12456.0,82.4396,82.5815,82.4396,82.5564,12456.0
2016-09-16 15:10:00,98.89,98.91,98.82,98.86,14900.0,82.5564,82.5731,82.498,82.5314,14900.0
2016-09-16 15:20:00,98.88,98.96,98.87,98.95,30889.0,82.5481,82.6149,82.5398,82.6065,30889.0
2016-09-16 15:30:00,98.95,99.17,98.94,99.05,35547.0,82.6065,82.7902,82.5982,82.69,35547.0
2016-09-16 15:40:00,99.05,99.32,99.05,99.31,64517.0,82.69,82.9154,82.69,82.9071,64517.0
2016-09-16 15:50:00,99.31,99.38,99.17,99.28,203680.0,82.9071,82.9655,82.7902,82.882,203680.0
2016-09-19 09:30:00,99.83,100.26,99.73,100.17,12185.0,83.3412,83.7002,83.2577,83.625,12185.0
2016-09-19 09:40:00,100.12,100.63,100.04,100.63,6741.0,83.5833,84.0091,83.5165,84.0091,6741.0
2016-09-19 09:50:00,100.68,100.9,100.53,100.77,16214.0,84.0508,84.2345,83.9256,84.1259,16214.0
2016-09-19 10:00:00,100.79,101.09,100.79,100.91,14169.0,84.1426,84.3931,84.1426,84.2428,14169.0
2016-09-19 10:10:00,100.9,101.17,100.88,101.17,9709.0,84.2345,84.4599,84.2178,84.4599,9709.0
2016-09-19 10:20:00,101.19,101.19,100.94,101.01,10934.0,84.4766,84.4766,84.2679,84.3263,10934.0
2016-09-19 10:30:00,101.03,101.05,100.68,100.75,12389.0,84.343,84.3597,84.0508,84.1092,12389.0
2016-09-19 10:40:00,100.79,100.99,100.79,100.98,6026.0,84.1426,84.3096,84.1426,84.3012,6026.0
2016-09-19 10:50:00,101.01,101.12,101.01,101.12,13546.0,84.3263,84.4181,84.3263,84.4181,13546.0
2016-09-19 11:00:00,101.14,101.16,100.96,101.08,23577.0,84.4348,84.4515,84.2845,84.3847,23577.0
2016-09-19 11:10:00,101.08,101.1,100.95,100.98,15579.0,84.3847,84.4014,84.2762,84.3012,15579.0
2016-09-19 11:20:00,100.97,101.08,100.87,100.97,39379.0,84.2929,84.3847,84.2094,84.2929,39379.0
2016-09-19 11:30:00,100.98,101.22,100.89,101.22,5907.0,84.3012,84.5016,84.2261,84.5016,5907.0
2016-09-19 11:40:00,101.21,101.25,101.13,101.13,6040.0,84.4933,84.5267,84.4265,84.4265,6040.0
2016-09-19 11:50:00,101.18,101.29,101.18,101.28,8169.0,84.4682,84.56,84.4682,84.5517,8169.0
2016-09-19 12:00:00,101.25,101.27,101.02,101.03,12484.0,84.5267,84.5433,84.3346,84.343,12484.0
2016-09-19 12:10:00,101.01,101.01,100.64,100.69,11372.0,84.3263,84.3263,84.0174,84.0591,11372.0
2016-09-19 12:20:00,100.68,100.71,100.53,100.7,38565.0,84.0508,84.0758,83.9256,84.0675,38565.0
2016-09-19 12:30:00,100.69,100.84,100.68,100.78,6500.0,84.0591,84.1844,84.0508,84.1343,6500.0
2016-09-19 12:40:00,100.78,100.87,100.75,100.75,5108.0,84.1343,84.2094,84.1092,84.1092,5108.0
2016-09-19 12:50:00,100.73,100.73,100.39,100.41,7539.0,84.0925,84.0925,83.8087,83.8254,7539.0
2016-09-19 13:00:00,100.32,100.35,100.2,100.2,9142.0,83.7503,83.7753,83.6501,83.6501,9142.0
2016-09-19 13:10:00,100.2,100.22,100.12,100.14,7343.0,83.6501,83.6668,83.5833,83.6,7343.0
2016-09-19 13:20:00,100.14,100.14,99.96,99.99,9598.0,83.6,83.6,83.4497,83.4748,9598.0
2016-09-19 13:30:00,99.94,99.94,99.63,99.67,10826.0,83.433,83.433,83.1742,83.2076,10826.0
2016-09-19 13:40:00,99.74,99.87,99.63,99.87,4851.0,83.2661,83.3746,83.1742,83.3746,4851.0
2016-09-19 13:50:00,99.86,100.15,99.85,100.14,13641.0,83.3662,83.6083,83.3579,83.6,13641.0
2016-09-19 14:00:00,100.11,100.27,100.06,100.25,5499.0,83.5749,83.7085,83.5332,83.6918,5499.0
2016-09-19 14:10:00,100.25,100.34,100.16,100.29,10173.0,83.6918,83.767,83.6167,83.7252,10173.0
2016-09-19 14:20:00,100.27,100.27,100.17,100.24,7523.0,83.7085,83.7085,83.625,83.6835,7523.0
2016-09-19 14:30:00,100.27,100.39,100.25,100.25,8197.0,83.7085,83.8087,83.6918,83.6918,8197.0
2016-09-19 14:40:00,100.25,100.43,100.25,100.41,7827.0,83.6918,83.8421,83.6918,83.8254,7827.0
2016-09-19 14:50:00,100.45,100.54,100.42,100.53,11636.0,83.8588,83.9339,83.8337,83.9256,11636.0
2016-09-19 15:00:00,100.52,100.54,100.32,100.32,10096.0,83.9172,83.9339,83.7503,83.7503,10096.0
2016-09-19 15:10:00,100.32,100.35,100.12,100.22,13596.0,83.7503,83.7753,83.5833,83.6668,13596.0
2016-09-19 15:20:00,100.21,100.31,100.1,100.1,22310.0,83.6584,83.7419,83.5666,83.5666,22310.0
2016-09-19 15:30:00,100.08,100.15,99.95,100.06,18996.0,83.5499,83.6083,83.4414,83.5332,18996.0
2016-09-19 15:40:00,100.04,100.2,99.99,100.14,17440.0,83.5165,83.6501,83.4748,83.6,17440.0
2016-09-19 15:50:00,100.13,100.17,99.94,99.99,46381.0,83.5916,83.625,83.433,83.4748,46381.0
2016-09-20 09:30:00,100.3,100.76,100.23,100.3,34499.0,83.7336,84.1176,83.6751,83.7336,34499.0
2016-09-20 09:40:00,100.37,100.42,100.26,100.41,12034.0,83.792,83.8337,83.7002,83.8254,12034.0
2016-09-20 09:50:00,100.47,100.6,100.38,100.42,13364.0,83.8755,83.984,83.8003,83.8337,13364.0
2016-09-20 10:00:00,100.52,100.59,100.25,100.26,8760.0,83.9172,83.9757,83.6918,83.7002,8760.0
2016-09-20 10:10:00,100.26,100.43,100.13,100.43,10155.0,83.7002,83.8421,83.5916,83.8421,10155.0
2016-09-20 10:20:00,100.41,100.48,100.27,100.32,7833.0,83.8254,83.8838,83.7085,83.7503,7833.0
2016-09-20 10:30:00,100.29,100.33,99.83,99.83,13044.0,83.7252,83.7586,83.3412,83.3412,13044.0
2016-09-20 10:40:00,99.82,99.87,99.72,99.87,5737.0,83.3328,83.3746,83.2494,83.3746,5737.0
2016-09-20 10:50:00,99.83,99.86,99.78,99.82,3451.0,83.3412,83.3662,83.2994,83.3328,3451.0
2016-09-20 11:00:00,99.8,100.15,99.74,100.15,5546.0,83.3161,83.6083,83.2661,83.6083,5546.0
2016-09-20 11:10:00,100.2,100.22,100.08,100.08,8640.0,83.6501,83.6668,83.5499,83.5499,8640.0
2016-09-20 11:20:00,100.17,100.17,99.94,100.0,26799.0,83.625,83.625,83.433,83.4831,26799.0
2016-09-20 11:30:00,100.05,100.12,99.83,99.83,21473.0,83.5249,83.5833,83.3412,83.3412,21473.0
2016-09-20 11:40:00,99.88,99.95,99.85,99.94,6615.0,83.3829,83.4414,83.3579,83.433,6615.0
2016-09-20 11:50:00,99.93,100.0,99.76,99.76,7631.0,83.4247,83.4831,83.2828,83.2828,7631.0
2016-09-20 12:00:00,99.77,99.84,99.73,99.73,4471.0,83.2911,83.3495,83.2577,83.2577,4471.0
2016-09-20 12:10:00,99.74,99.8,99.6,99.67,6871.0,83.2661,83.3161,83.1492,83.2076,6871.0
2016-09-20 12:20:00,99.64,99.78,99.64,99.71,4674.0,83.1826,83.2994,83.1826,83.241,4674.0
2016-09-20 12:30:00,99.77,99.78,99.5,99.69,12324.0,83.2911,83.2994,83.0657,83.2243,12324.0
2016-09-20 12:40:00,99.69,99.69,99.45,99.46,8537.0,83.2243,83.2243,83.024,83.0323,8537.0
2016-09-20 12:50:00,99.48,99.57,99.35,99.35,17604.0,83.049,83.1241,82.9405,82.9405,17604.0
2016-09-20 13:00:00,99.37,99.5,99.36,99.48,5000.0,82.9572,83.0657,82.9488,83.049,5000.0
2016-09-20 13:10:00,99.46,99.51,99.4,99.44,4293.0,83.0323,83.074,82.9822,83.0156,4293.0
2016-09-20 13:20:00,99.45,99.49,99.39,99.45,9840.0,83.024,83.0573,82.9739,83.024,9840.0
2016-09-20 13:30:00,99.48,99.58,99.41,99.58,13974.0,83.049,83.1325,82.9906,83.1325,13974.0
2016-09-20 13:40:00,99.58,99.61,99.48,99.59,6048.0,83.1325,83.1575,83.049,83.1408,6048.0
2016-09-20 13:50:00,99.59,99.76,99.54,99.75,8068.0,83.1408,83.2828,83.0991,83.2744,8068.0
2016-09-20 14:00:00,99.74,99.85,99.72,99.75,9218.0,83.2661,83.3579,83.2494,83.2744,9218.0
2016-09-20 14:10:00,99.76,99.82,99.75,99.79,9272.0,83.2828,83.3328,83.2744,83.3078,9272.0
2016-09-20 14:20:00,99.8,99.82,99.54,99.59,13055.0,83.3161,83.3328,83.0991,83.1408,13055.0
2016-09-20 14:30:00,99.54,99.71,99.53,99.66,5883.0,83.0991,83.241,83.0907,83.1993,5883.0
2016-09-20 14:40:00,99.67,99.68,99.55,99.61,8959.0,83.2076,83.216,83.1074,83.1575,8959.0
2016-09-20 14:50:00,99.62,99.81,99.6,99.79,15936.0,83.1659,83.3245,83.1492,83.3078,15936.0
2016-09-20 15:00:00,99.78,99.86,99.71,99.73,17787.0,83.2994,83.3662,83.241,83.2577,17787.0
2016-09-20 15:10:00,99.74,99.84,99.72,99.8,11806.0,83.2661,83.3495,83.2494,83.3161,11806.0
2016-09-20 15:20:00,99.82,99.82,99.62,99.65,13375.0,83.3328,83.3328,83.1659,83.1909,13375.0
2016-09-20 15:30:00,99.66,99.79,99.61,99.79,27745.0,83.1993,83.3078,83.1575,83.3078,27745.0
2016-09-20 15:40:00,99.79,99.8,99.65,99.72,23754.0,83.3078,83.3161,83.1909,83.2494,23754.0
2016-09-20 15:50:00,99.72,99.72,99.36,99.37,64003.0,83.2494,83.2494,82.9488,82.9572,64003.0
2016-09-21 09:30:00,100.11,100.34,99.99,100.24,14447.0,83.5749,83.767,83.4748,83.6835,14447.0
2016-09-21 09:40:00,100.31,100.32,100.06,100.12,16256.0,83.7419,83.7503,83.5332,83.5833,16256.0
2016-09-21 09:50:00,100.07,100.53,100.07,100.52,14603.0,83.5415,83.9256,83.5415,83.9172,14603.0
2016-09-21 10:00:00,100.53,100.53,100.31,100.35,39407.0,83.9256,83.9256,83.7419,83.7753,39407.0
2016-09-21 10:10:00,100.37,100.59,100.33,100.44,7896.0,83.792,83.9757,83.7586,83.8504,7896.0
2016-09-21 10:20:00,100.45,100.5,100.33,100.38,17735.0,83.8588,83.9005,83.7586,83.8003,17735.0
2016-09-21 10:30:00,100.41,100.5,100.36,100.48,7568.0,83.8254,83.9005,83.7837,83.8838,7568.0
2016-09-21 10:40:00,100.48,100.71,100.44,100.58,4686.0,83.8838,84.0758,83.8504,83.9673,4686.0
2016-09-21 10:50:00,100.54,100.54,100.36,100.36,3000.0,83.9339,83.9339,83.7837,83.7837,3000.0
2016-09-21 11:00:00,100.37,100.54,100.29,100.47,5974.0,83.792,83.9339,83.7252,83.8755,5974.0
2016-09-21 11:10:00,100.42,100.47,100.36,100.46,5500.0,83.8337,83.8755,83.7837,83.8671,5500.0
2016-09-21 11:20:00,100.51,100.68,100.51,100.68,6392.0,83.9089,84.0508,83.9089,84.0508,6392.0
2016-09-21 11:30:00,100.64,100.68,100.48,100.62,6561.0,84.0174,84.0508,83.8838,84.0007,6561.0
2016-09-21 11:40:00,100.59,100.59,100.45,100.48,5086.0,83.9757,83.9757,83.8588,83.8838,5086.0
2016-09-21 11:50:00,100.49,100.66,100.45,100.65,7122.0,83.8922,84.0341,83.8588,84.0258,7122.0
2016-09-21 12:00:00,100.65,100.69,100.58,100.61,6339.0,84.0258,84.0591,83.9673,83.9924,6339.0
2016-09-21 12:10:00,100.58,100.58,100.27,100.3,5533.0,83.9673,83.9673,83.7085,83.7336,5533.0
2016-09-21 12:20:00,100.22,100.26,100.0,100.1,8343.0,83.6668,83.7002,83.4831,83.5666,8343.0
2016-09-21 12:30:00,100.1,100.11,99.98,100.01,4096.0,83.5666,83.5749,83.4664,83.4915,4096.0
2016-09-21 12:40:00,99.98,100.0,99.88,99.91,11392.0,83.4664,83.4831,83.3829,83.408,11392.0
2016-09-21 12:50:00,99.88,100.18,99.88,100.16,4326.0,83.3829,83.6334,83.3829,83.6167,4326.0
2016-09-21 13:00:00,100.21,100.36,100.15,100.15,5040.0,83.6584,83.7837,83.6083,83.6083,5040.0
2016-09-21 13:10:00,100.18,100.22,100.04,100.08,5930.0,83.6334,83.6668,83.5165,83.5499,5930.0
2016-09-21 13:20:00,100.1,100.15,99.98,100.0,5940.0,83.5666,83.6083,83.4664,83.4831,5940.0
2016-09-21 13:30:00,99.99,100.1,99.99,100.08,5038.0,83.4748,83.5666,83.4748,83.5499,5038.0
2016-09-21 13:40:00,100.12,100.13,100.04,100.1,3775.0,83.5833,83.5916,83.5165,83.5666,3775.0
2016-09-21 13:50:00,100.06,100.25,100.04,100.2,5202.0,83.5332,83.6918,83.5165,83.6501,5202.0
2016-09-21 14:00:00,100.1,100.57,99.85,100.19,15051.0,83.5666,83.959,83.3579,83.6417,15051.0
2016-09-21 14:10:00,100.14,100.3,99.87,99.91,14882.0,83.6,83.7336,83.3746,83.408,14882.0
2016-09-21 14:20:00,99.91,100.12,99.77,99.88,7213.0,83.408,83.5833,83.2911,83.3829,7213.0
2016-09-21 14:30:00,99.91,100.26,99.89,100.13,10025.0,83.408,83.7002,83.3913,83.5916,10025.0
2016-09-21 14:40:00,100.13,100.29,100.07,100.11,9078.0,83.5916,83.7252,83.5415,83.5749,9078.0
2016-09-21 14:50:00,100.11,100.4,100.0,100.29,9104.0,83.5749,83.817,83.4831,83.7252,9104.0
2016-09-21 15:00:00,100.19,100.48,100.15,100.48,6655.0,83.6417,83.8838,83.6083,83.8838,6655.0
2016-09-21 15:10:00,100.45,100.75,100.45,100.64,14203.0,83.8588,84.1092,83.8588,84.0174,14203.0
2016-09-21 15:20:00,100.65,100.75,100.6,100.65,7241.0,84.0258,84.1092,83.984,84.0258,7241.0
2016-09-21 15:30:00,100.65,100.87,100.63,100.87,35281.0,84.0258,84.2094,84.0091,84.2094,35281.0
2016-09-21 15:40:00,100.87,101.1,100.83,100.98,32868.0,84.2094,84.4014,84.176,84.3012,32868.0
2016-09-21 15:50:00,100.97,100.99,100.82,100.86,35100.0,84.2929,84.3096,84.1677,84.2011,35100.0
2016-09-22 09:30:00,101.5,101.61,101.17,101.24,31562.0,84.7354,84.8272,84.4599,84.5183,31562.0
2016-09-22 09:40:00,101.2,101.33,101.06,101.2,14611.0,84.4849,84.5934,84.368,84.4849,14611.0
2016-09-22 09:50:00,101.21,101.31,101.15,101.24,12143.0,84.4933,84.5767,84.4432,84.5183,12143.0
2016-09-22 10:00:00,101.27,101.27,101.08,101.13,12843.0,84.5433,84.5433,84.3847,84.4265,12843.0
2016-09-22 10:10:00,101.11,101.29,101.11,101.29,11375.0,84.4098,84.56,84.4098,84.56,11375.0
2016-09-22 10:20:00,101.28,101.43,101.28,101.31,8198.0,84.5517,84.6769,84.5517,84.5767,8198.0
2016-09-22 10:30:00,101.31,101.47,101.31,101.37,6327.0,84.5767,84.7103,84.5767,84.6268,6327.0
2016-09-22 10:40:00,101.4,101.53,101.36,101.48,10594.0,84.6519,84.7604,84.6185,84.7187,10594.0
2016-09-22 10:50:00,101.48,101.52,101.24,101.24,21642.0,84.7187,84.7521,84.5183,84.5183,21642.0
2016-09-22 11:00:00,101.22,101.28,101.13,101.14,8348.0,84.5016,84.5517,84.4265,84.4348,8348.0
2016-09-22 11:10:00,101.11,101.11,100.96,101.05,6528.0,84.4098,84.4098,84.2845,84.3597,6528.0
2016-09-22 11:20:00,101.02,101.04,100.93,101.02,11446.0,84.3346,84.3513,84.2595,84.3346,11446.0
2016-09-22 11:30:00,101.01,101.14,101.01,101.1,5561.0,84.3263,84.4348,84.3263,84.4014,5561.0
2016-09-22 11:40:00,101.1,101.1,101.0,101.02,7655.0,84.4014,84.4014,84.3179,84.3346,7655.0
2016-09-22 11:50:00,101.01,101.01,100.69,100.7,31290.0,84.3263,84.3263,84.0591,84.0675,31290.0
2016-09-22 12:00:00,100.7,100.77,100.63,100.63,12221.0,84.0675,84.1259,84.0091,84.0091,12221.0
2016-09-22 12:10:00,100.63,100.76,100.61,100.75,2610.0,84.0091,84.1176,83.9924,84.1092,2610.0
2016-09-22 12:20:00,100.75,100.89,100.73,100.87,6153.0,84.1092,84.2261,84.0925,84.2094,6153.0
2016-09-22 12:30:00,100.87,100.96,100.84,100.87,12155.0,84.2094,84.2845,84.1844,84.2094,12155.0
2016-09-22 12:40:00,100.88,100.89,100.81,100.86,23623.0,84.2178,84.2261,84.1593,84.2011,23623.0
2016-09-22 12:50:00,100.86,100.86,100.79,100.81,15516.0,84.2011,84.2011,84.1426,84.1593,15516.0
2016-09-22 13:00:00,100.82,100.86,100.78,100.82,16713.0,84.1677,84.2011,84.1343,84.1677,16713.0
2016-09-22 13:10:00,100.82,100.92,100.81,100.9,18192.0,84.1677,84.2512,84.1593,84.2345,18192.0
2016-09-22 13:20:00,100.9,100.96,100.89,100.94,9145.0,84.2345,84.2845,84.2261,84.2679,9145.0
2016-09-22 13:30:00,100.95,100.99,100.93,100.98,10797.0,84.2762,84.3096,84.2595,84.3012,10797.0
2016-09-22 13:40:00,100.97,100.99,100.94,100.97,8936.0,84.2929,84.3096,84.2679,84.2929,8936.0
2016-09-22 13:50:00,100.95,100.96,100.91,100.94,5343.0,84.2762,84.2845,84.2428,84.2679,5343.0
2016-09-22 14:00:00,100.93,101.07,100.88,101.07,9766.0,84.2595,84.3764,84.2178,84.3764,9766.0
2016-09-22 14:10:00,101.05,101.08,100.73,100.75,19391.0,84.3597,84.3847,84.0925,84.1092,19391.0
2016-09-22 14:20:00,100.73,100.81,100.66,100.76,18107.0,84.0925,84.1593,84.0341,84.1176,18107.0
2016-09-22 14:30:00,100.72,100.85,100.67,100.85,7872.0,84.0842,84.1927,84.0424,84.1927,7872.0
2016-09-22 14:40:00,100.84,100.88,100.81,100.86,7405.0,84.1844,84.2178,84.1593,84.2011,7405.0
2016-09-22 14:50:00,100.83,100.98,100.8,100.94,6774.0,84.176,84.3012,84.151,84.2679,6774.0
2016-09-22 15:00:00,100.94,100.97,100.88,100.91,8760.0,84.2679,84.2929,84.2178,84.2428,8760.0
2016-09-22 15:10:00,100.92,100.94,100.84,100.88,9611.0,84.2512,84.2679,84.1844,84.2178,9611.0
2016-09-22 15:20:00,100.88,100.95,100.82,100.86,17367.0,84.2178,84.2762,84.1677,84.2011,17367.0
2016-09-22 15:30:00,100.87,101.08,100.87,101.07,10135.0,84.2094,84.3847,84.2094,84.3764,10135.0
2016-09-22 15:40:00,101.07,101.08,100.87,100.94,18622.0,84.3764,84.3847,84.2094,84.2679,18622.0
2016-09-22 15:50:00,100.95,101.02,100.87,100.9,45212.0,84.2762,84.3346,84.2094,84.2345,45212.0
2016-09-23 09:30:00,100.29,101.2,100.17,100.84,16658.0,83.7252,84.4849,83.625,84.1844,16658.0
2016-09-23 09:40:00,100.96,101.16,100.45,100.54,11252.0,84.2845,84.4515,83.8588,83.9339,11252.0
2016-09-23 09:50:00,100.61,100.99,100.61,100.82,9274.0,83.9924,84.3096,83.9924,84.1677,9274.0
2016-09-23 10:00:00,100.85,101.22,100.77,101.2,35594.0,84.1927,84.5016,84.1259,84.4849,35594.0
2016-09-23 10:10:00,101.2,101.2,100.93,100.99,26821.0,84.4849,84.4849,84.2595,84.3096,26821.0
2016-09-23 10:20:00,100.96,100.96,100.7,100.76,36049.0,84.2845,84.2845,84.0675,84.1176,36049.0
2016-09-23 10:30:00,100.75,100.9,100.64,100.69,7734.0,84.1092,84.2345,84.0174,84.0591,7734.0
2016-09-23 10:40:00,100.7,100.79,100.66,100.76,2982.0,84.0675,84.1426,84.0341,84.1176,2982.0
2016-09-23 10:50:00,100.76,100.76,100.64,100.73,3709.0,84.1176,84.1176,84.0174,84.0925,3709.0
2016-09-23 11:00:00,100.72,100.91,100.72,100.84,7963.0,84.0842,84.2428,84.0842,84.1844,7963.0
2016-09-23 11:10:00,100.83,100.85,100.77,100.84,8058.0,84.176,84.1927,84.1259,84.1844,8058.0
2016-09-23 11:20:00,100.81,100.9,100.76,100.88,9690.0,84.1593,84.2345,84.1176,84.2178,9690.0
2016-09-23 11:30:00,100.9,101.03,100.9,101.02,6465.0,84.2345,84.343,84.2345,84.3346,6465.0
2016-09-23 11:40:00,101.01,101.08,100.91,100.94,7439.0,84.3263,84.3847,84.2428,84.2679,7439.0
2016-09-23 11:50:00,100.97,100.97,100.72,100.72,10616.0,84.2929,84.2929,84.0842,84.0842,10616.0
2016-09-23 12:00:00,100.72,100.72,100.46,100.47,7169.0,84.0842,84.0842,83.8671,83.8755,7169.0
2016-09-23 12:10:00,100.45,100.53,100.3,100.34,6119.0,83.8588,83.9256,83.7336,83.767,6119.0
2016-09-23 12:20:00,100.35,100.38,100.31,100.34,7708.0,83.7753,83.8003,83.7419,83.767,7708.0
2016-09-23 12:30:00,100.34,100.36,100.24,100.24,5651.0,83.767,83.7837,83.6835,83.6835,5651.0
2016-09-23 12:40:00,100.26,100.26,100.03,100.03,6442.0,83.7002,83.7002,83.5082,83.5082,6442.0
2016-09-23 12:50:00,100.04,100.22,100.04,100.04,6992.0,83.5165,83.6668,83.5165,83.5165,6992.0
2016-09-23 13:00:00,100.07,100.09,99.93,99.96,8188.0,83.5415,83.5582,83.4247,83.4497,8188.0
2016-09-23 13:10:00,99.96,99.97,99.74,99.75,11001.0,83.4497,83.4581,83.2661,83.2744,11001.0
2016-09-23 13:20:00,99.76,99.94,99.71,99.88,20012.0,83.2828,83.433,83.241,83.3829,20012.0
2016-09-23 13:30:00,99.92,99.92,99.8,99.8,4937.0,83.4163,83.4163,83.3161,83.3161,4937.0
2016-09-23 13:40:00,99.82,99.84,99.65,99.68,8366.0,83.3328,83.3495,83.1909,83.216,8366.0
2016-09-23 13:50:00,99.68,99.72,99.6,99.63,10393.0,83.216,83.2494,83.1492,83.1742,10393.0
2016-09-23 14:00:00,99.59,99.71,99.53,99.7,10883.0,83.1408,83.241,83.0907,83.2327,10883.0
2016-09-23 14:10:00,99.66,99.71,99.6,99.69,11436.0,83.1993,83.241,83.1492,83.2243,11436.0
2016-09-23 14:20:00,99.73,99.82,99.65,99.75,20850.0,83.2577,83.3328,83.1909,83.2744,20850.0
2016-09-23 14:30:00,99.73,99.74,99.63,99.66,16250.0,83.2577,83.2661,83.1742,83.1993,16250.0
2016-09-23 14:40:00,99.67,99.87,99.63,99.85,17407.0,83.2076,83.3746,83.1742,83.3579,17407.0
2016-09-23 14:50:00,99.88,100.03,99.85,100.01,17662.0,83.3829,83.5082,83.3579,83.4915,17662.0
2016-09-23 15:00:00,99.99,100.04,99.9,99.96,35081.0,83.4748,83.5165,83.3996,83.4497,35081.0
2016-09-23 15:10:00,99.97,100.0,99.79,99.83,26069.0,83.4581,83.4831,83.3078,83.3412,26069.0
2016-09-23 15:20:00,99.84,99.88,99.8,99.88,30938.0,83.3495,83.3829,83.3161,83.3829,30938.0
2016-09-23 15:30:00,99.89,100.02,99.79,99.8,44585.0,83.3913,83.4998,83.3078,83.3161,44585.0
2016-09-23 15:40:00,99.81,99.86,99.72,99.76,38989.0,83.3245,83.3662,83.2494,83.2828,38989.0
2016-09-23 15:50:00,99.74,99.85,99.64,99.65,92765.0,83.2661,83.3579,83.1826,83.1909,92765.0
2016-09-26 09:30:00,98.81,98.94,98.04,98.3,39031.0,82.4897,82.5982,81.8468,82.0639,39031.0
2016-09-26 09:40:00,98.11,98.39,97.97,98.32,23697.0,81.9053,82.139,81.7884,82.0806,23697.0
2016-09-26 09:50:00,98.31,98.39,98.21,98.21,22947.0,82.0722,82.139,81.9888,81.9888,22947.0
2016-09-26 10:00:00,98.29,98.6,98.22,98.48,77503.0,82.0556,82.3143,81.9971,82.2142,77503.0
2016-09-26 10:10:00,98.48,99.01,98.48,98.72,40415.0,82.2142,82.6566,82.2142,82.4145,40415.0
2016-09-26 10:20:00,98.73,98.73,98.5,98.5,12345.0,82.4229,82.4229,82.2309,82.2309,12345.0
2016-09-26 10:30:00,98.49,98.84,98.49,98.56,14052.0,82.2225,82.5147,82.2225,82.281,14052.0
2016-09-26 10:40:00,98.5,98.65,98.44,98.48,15086.0,82.2309,82.3561,82.1808,82.2142,15086.0
2016-09-26 10:50:00,98.49,98.8,98.49,98.58,11319.0,82.2225,82.4813,82.2225,82.2977,11319.0
2016-09-26 11:00:00,98.58,98.72,98.39,98.71,19788.0,82.2977,82.4145,82.139,82.4062,19788.0
2016-09-26 11:10:00,98.74,98.83,98.54,98.77,15422.0,82.4312,82.5064,82.2643,82.4563,15422.0
2016-09-26 11:20:00,98.79,98.97,98.44,98.45,14258.0,82.473,82.6232,82.1808,82.1891,14258.0
2016-09-26 11:30:00,98.45,98.45,98.25,98.32,7977.0,82.1891,82.1891,82.0222,82.0806,7977.0
2016-09-26 11:40:00,98.33,98.39,98.25,98.25,9394.0,82.0889,82.139,82.0222,82.0222,9394.0
2016-09-26 11:50:00,98.22,98.33,98.22,98.33,12198.0,81.9971,82.0889,81.9971,82.0889,12198.0
2016-09-26 12:00:00,98.34,98.42,98.3,98.3,9414.0,82.0973,82.1641,82.0639,82.0639,9414.0
2016-09-26 12:10:00,98.25,98.31,98.17,98.17,6253.0,82.0222,82.0722,81.9554,81.9554,6253.0
2016-09-26 12:20:00,98.15,98.22,98.05,98.1,9585.0,81.9387,81.9971,81.8552,81.8969,9585.0
2016-09-26 12:30:00,98.12,98.31,98.11,98.17,12729.0,81.9136,82.0722,81.9053,81.9554,12729.0
2016-09-26 12:40:00,98.17,98.23,98.07,98.08,12241.0,81.9554,82.0055,81.8719,81.8802,12241.0
2016-09-26 12:50:00,98.08,98.17,97.94,97.99,7703.0,81.8802,81.9554,81.7634,81.8051,7703.0
2016-09-26 13:00:00,97.97,97.99,97.76,97.8,9762.0,81.7884,81.8051,81.6131,81.6465,9762.0
2016-09-26 13:10:00,97.78,97.85,97.68,97.68,6230.0,81.6298,81.6882,81.5463,81.5463,6230.0
2016-09-26 13:20:00,97.66,97.75,97.52,97.59,10085.0,81.5296,81.6047,81.4127,81.4712,10085.0
2016-09-26 13:30:00,97.56,97.67,97.48,97.5,8164.0,81.4461,81.538,81.3793,81.396,8164.0
2016-09-26 13:40:00,97.51,97.63,97.39,97.47,14011.0,81.4044,81.5046,81.3042,81.371,14011.0
2016-09-26 13:50:00,97.49,97.57,97.44,97.49,10504.0,81.3877,81.4545,81.3459,81.3877,10504.0
2016-09-26 14:00:00,97.49,97.64,97.49,97.58,12231.0,81.3877,81.5129,81.3877,81.4628,12231.0
2016-09-26 14:10:00,97.58,97.9,97.53,97.86,14452.0,81.4628,81.73,81.4211,81.6966,14452.0
2016-09-26 14:20:00,97.85,97.99,97.76,97.84,15978.0,81.6882,81.8051,81.6131,81.6799,15978.0
2016-09-26 14:30:00,97.83,97.86,97.63,97.64,12539.0,81.6715,81.6966,81.5046,81.5129,12539.0
2016-09-26 14:40:00,97.63,97.76,97.58,97.71,20127.0,81.5046,81.6131,81.4628,81.5713,20127.0
2016-09-26 14:50:00,97.71,97.71,97.57,97.6,20607.0,81.5713,81.5713,81.4545,81.4795,20607.0
2016-09-26 15:00:00,97.6,97.9,97.5,97.87,26047.0,81.4795,81.73,81.396,81.7049,26047.0
2016-09-26 15:10:00,97.86,97.95,97.74,97.74,28231.0,81.6966,81.7717,81.5964,81.5964,28231.0
2016-09-26 15:20:00,97.75,97.95,97.71,97.84,22254.0,81.6047,81.7717,81.5713,81.6799,22254.0
2016-09-26 15:30:00,97.87,97.93,97.73,97.9,40257.0,81.7049,81.755,81.588,81.73,40257.0
2016-09-26 15:40:00,97.9,97.97,97.7,97.82,60664.0,81.73,81.7884,81.563,81.6632,60664.0
2016-09-26 15:50:00,97.82,97.93,97.74,97.85,53936.0,81.6632,81.755,81.5964,81.6882,53936.0
2016-09-27 09:30:00,97.42,97.46,96.75,97.25,18364.0,81.3292,81.3626,80.7699,81.1873,18364.0
2016-09-27 09:40:00,97.28,97.67,97.27,97.64,10994.0,81.2124,81.538,81.204,81.5129,10994.0
2016-09-27 09:50:00,97.61,98.02,97.27,98.02,18258.0,81.4879,81.8301,81.204,81.8301,18258.0
2016-09-27 10:00:00,98.05,98.49,98.02,98.02,24995.0,81.8552,82.2225,81.8301,81.8301,24995.0
2016-09-27 10:10:00,98.02,98.21,97.9,97.92,15068.0,81.8301,81.9888,81.73,81.7467,15068.0
2016-09-27 10:20:00,97.9,98.14,97.88,97.98,11924.0,81.73,81.9303,81.7133,81.7968,11924.0
2016-09-27 10:30:00,97.96,98.11,97.68,97.9,23153.0,81.7801,81.9053,81.5463,81.73,23153.0
2016-09-27 10:40:00,97.92,98.04,97.8,97.99,22311.0,81.7467,81.8468,81.6465,81.8051,22311.0
2016-09-27 10:50:00,98.01,98.02,97.65,97.74,18289.0,81.8218,81.8301,81.5213,81.5964,18289.0
2016-09-27 11:00:00,97.76,98.01,97.74,98.01,10584.0,81.6131,81.8218,81.5964,81.8218,10584.0
2016-09-27 11:10:00,97.98,98.01,97.69,97.72,27513.0,81.7968,81.8218,81.5547,81.5797,27513.0
2016-09-27 11:20:00,97.74,98.11,97.73,98.11,30982.0,81.5964,81.9053,81.588,81.9053,30982.0
2016-09-27 11:30:00,98.1,98.22,98.02,98.16,31600.0,81.8969,81.9971,81.8301,81.947,31600.0
2016-09-27 11:40:00,98.19,98.2,98.01,98.02,23426.0,81.9721,81.9804,81.8218,81.8301,23426.0
2016-09-27 11:50:00,98.04,98.2,97.96,98.08,12629.0,81.8468,81.9804,81.7801,81.8802,12629.0
2016-09-27 12:00:00,98.08,98.13,98.05,98.06,10055.0,81.8802,81.922,81.8552,81.8635,10055.0
2016-09-27 12:10:00,98.03,98.19,97.95,98.18,7446.0,81.8385,81.9721,81.7717,81.9637,7446.0
2016-09-27 12:20:00,98.2,98.37,98.17,98.32,9285.0,81.9804,82.1223,81.9554,82.0806,9285.0
2016-09-27 12:30:00,98.32,98.34,98.14,98.23,11798.0,82.0806,82.0973,81.9303,82.0055,11798.0
2016-09-27 12:40:00,98.21,98.25,98.1,98.16,9217.0,81.9888,82.0222,81.8969,81.947,9217.0
2016-09-27 12:50:00,98.15,98.29,98.08,98.22,9121.0,81.9387,82.0556,81.8802,81.9971,9121.0
2016-09-27 13:00:00,98.24,98.27,98.13,98.18,12599.0,82.0138,82.0389,81.922,81.9637,12599.0
2016-09-27 13:10:00,98.19,98.23,98.15,98.21,9544.0,81.9721,82.0055,81.9387,81.9888,9544.0
2016-09-27 13:20:00,98.21,98.21,98.12,98.12,6971.0,81.9888,81.9888,81.9136,81.9136,6971.0
2016-09-27 13:30:00,98.15,98.41,98.15,98.41,18712.0,81.9387,82.1557,81.9387,82.1557,18712.0
2016-09-27 13:40:00,98.41,98.45,98.32,98.32,14793.0,82.1557,82.1891,82.0806,82.0806,14793.0
2016-09-27 13:50:00,98.3,98.43,98.3,98.31,12841.0,82.0639,82.1724,82.0639,82.0722,12841.0
2016-09-27 14:00:00,98.37,98.43,98.29,98.32,19448.0,82.1223,82.1724,82.0556,82.0806,19448.0
2016-09-27 14:10:00,98.32,98.43,98.32,98.4,19001.0,82.0806,82.1724,82.0806,82.1474,19001.0
2016-09-27 14:20:00,98.4,98.42,98.31,98.31,11159.0,82.1474,82.1641,82.0722,82.0722,11159.0
2016-09-27 14:30:00,98.3,98.42,98.26,98.33,13382.0,82.0639,82.1641,82.0305,82.0889,13382.0
2016-09-27 14:40:00,98.34,98.37,98.24,98.25,5083.0,82.0973,82.1223,82.0138,82.0222,5083.0
2016-09-27 14:50:00,98.23,98.31,98.21,98.26,14573.0,82.0055,82.0722,81.9888,82.0305,14573.0
2016-09-27 15:00:00,98.28,98.43,98.25,98.36,17980.0,82.0472,82.1724,82.0222,82.114,17980.0
2016-09-27 15:10:00,98.38,98.39,98.26,98.31,10695.0,82.1307,82.139,82.0305,82.0722,10695.0
2016-09-27 15:20:00,98.31,98.35,98.24,98.3,12916.0,82.0722,82.1056,82.0138,82.0639,12916.0
2016-09-27 15:30:00,98.32,98.41,98.24,98.4,29523.0,82.0806,82.1557,82.0138,82.1474,29523.0
2016-09-27 15:40:00,98.41,98.41,98.26,98.3,54828.0,82.1557,82.1557,82.0305,82.0639,54828.0
2016-09-27 15:50:00,98.3,98.4,98.29,98.36,55460.0,82.0639,82.1474,82.0556,82.114,55460.0
2016-09-28 09:30:00,98.9,99.26,98.9,99.17,20945.0,82.5648,82.8653,82.5648,82.7902,20945.0
2016-09-28 09:40:00,99.13,99.41,99.07,99.21,25273.0,82.7568,82.9906,82.7067,82.8236,25273.0
2016-09-28 09:50:00,99.18,99.3,99.07,99.21,15035.0,82.7985,82.8987,82.7067,82.8236,15035.0
2016-09-28 10:00:00,99.23,99.55,99.2,99.37,68968.0,82.8403,83.1074,82.8152,82.9572,68968.0
2016-09-28 10:10:00,99.39,99.51,99.21,99.21,42629.0,82.9739,83.074,82.8236,82.8236,42629.0
2016-09-28 10:20:00,99.21,99.21,98.88,99.03,26940.0,82.8236,82.8236,82.5481,82.6733,26940.0
2016-09-28 10:30:00,99.02,99.07,98.91,98.91,11699.0,82.665,82.7067,82.5731,82.5731,11699.0
2016-09-28 10:40:00,98.93,99.05,98.77,98.78,11461.0,82.5898,82.69,82.4563,82.4646,11461.0
2016-09-28 10:50:00,98.81,98.9,98.66,98.66,11051.0,82.4897,82.5648,82.3644,82.3644,11051.0
2016-09-28 11:00:00,98.65,98.65,98.4,98.5,6800.0,82.3561,82.3561,82.1474,82.2309,6800.0
2016-09-28 11:10:00,98.51,98.76,98.4,98.76,10609.0,82.2392,82.4479,82.1474,82.4479,10609.0
2016-09-28 11:20:00,98.77,98.77,98.54,98.7,10999.0,82.4563,82.4563,82.2643,82.3978,10999.0
2016-09-28 11:30:00,98.66,98.66,98.47,98.54,6774.0,82.3644,82.3644,82.2058,82.2643,6774.0
2016-09-28 11:40:00,98.58,98.68,98.47,98.47,6727.0,82.2977,82.3811,82.2058,82.2058,6727.0
2016-09-28 11:50:00,98.49,98.57,98.46,98.52,5217.0,82.2225,82.2893,82.1975,82.2476,5217.0
2016-09-28 12:00:00,98.52,98.52,98.37,98.38,4313.0,82.2476,82.2476,82.1223,82.1307,4313.0
2016-09-28 12:10:00,98.44,98.61,98.44,98.45,8042.0,82.1808,82.3227,82.1808,82.1891,8042.0
2016-09-28 12:20:00,98.43,98.56,98.41,98.45,3300.0,82.1724,82.281,82.1557,82.1891,3300.0
2016-09-28 12:30:00,98.46,98.55,98.4,98.54,8868.0,82.1975,82.2726,82.1474,82.2643,8868.0
2016-09-28 12:40:00,98.56,98.68,98.51,98.59,8086.0,82.281,82.3811,82.2392,82.306,8086.0
2016-09-28 12:50:00,98.58,98.58,98.48,98.49,1400.0,82.2977,82.2977,82.2142,82.2225,1400.0
2016-09-28 13:00:00,98.46,98.46,98.3,98.37,11218.0,82.1975,82.1975,82.0639,82.1223,11218.0
2016-09-28 13:10:00,98.38,98.47,98.33,98.47,9610.0,82.1307,82.2058,82.0889,82.2058,9610.0
2016-09-28 13:20:00,98.49,98.59,98.48,98.56,6220.0,82.2225,82.306,82.2142,82.281,6220.0
2016-09-28 13:30:00,98.59,98.65,98.56,98.56,14762.0,82.306,82.3561,82.281,82.281,14762.0
2016-09-28 13:40:00,98.55,98.62,98.46,98.46,12209.0,82.2726,82.331,82.1975,82.1975,12209.0
2016-09-28 13:50:00,98.48,98.52,98.45,98.45,6072.0,82.2142,82.2476,82.1891,82.1891,6072.0
2016-09-28 14:00:00,98.45,98.49,98.35,98.36,11267.0,82.1891,82.2225,82.1056,82.114,11267.0
2016-09-28 14:10:00,98.39,98.72,98.39,98.64,22965.0,82.139,82.4145,82.139,82.3477,22965.0
2016-09-28 14:20:00,98.65,99.08,98.56,99.03,11819.0,82.3561,82.7151,82.281,82.6733,11819.0
2016-09-28 14:30:00,99.05,99.08,98.89,98.98,13407.0,82.69,82.7151,82.5564,82.6316,13407.0
2016-09-28 14:40:00,99.0,99.08,98.9,99.07,14976.0,82.6483,82.7151,82.5648,82.7067,14976.0
2016-09-28 14:50:00,99.06,99.08,98.92,99.0,14151.0,82.6984,82.7151,82.5815,82.6483,14151.0
2016-09-28 15:00:00,99.01,99.14,98.97,99.14,22339.0,82.6566,82.7652,82.6232,82.7652,22339.0
2016-09-28 15:10:00,99.16,99.22,99.06,99.07,14706.0,82.7819,82.8319,82.6984,82.7067,14706.0
2016-09-28 15:20:00,99.08,99.17,98.99,98.99,23290.0,82.7151,82.7902,82.6399,82.6399,23290.0
2016-09-28 15:30:00,99.02,99.09,98.93,99.08,28450.0,82.665,82.7234,82.5898,82.7151,28450.0
2016-09-28 15:40:00,99.1,99.29,99.08,99.1,37940.0,82.7318,82.8904,82.7151,82.7318,37940.0
2016-09-28 15:50:00,99.12,99.25,98.98,99.14,112591.0,82.7485,82.857,82.6316,82.7652,112591.0
2016-09-29 09:30:00,98.89,99.23,98.68,99.03,10789.0,82.5564,82.8403,82.3811,82.6733,10789.0
2016-09-29 09:40:00,99.06,99.42,99.05,99.18,11252.0,82.6984,82.9989,82.69,82.7985,11252.0
2016-09-29 09:50:00,99.14,99.26,99.06,99.17,5689.0,82.7652,82.8653,82.6984,82.7902,5689.0
2016-09-29 10:00:00,99.26,99.41,98.96,99.02,12204.0,82.8653,82.9906,82.6149,82.665,12204.0
2016-09-29 10:10:00,99.02,99.2,98.93,99.13,14450.0,82.665,82.8152,82.5898,82.7568,14450.0
2016-09-29 10:20:00,99.14,99.34,99.07,99.2,18617.0,82.7652,82.9321,82.7067,82.8152,18617.0
2016-09-29 10:30:00,99.19,99.27,98.99,99.02,11661.0,82.8069,82.8737,82.6399,82.665,11661.0
2016-09-29 10:40:00,99.06,99.25,99.06,99.24,11215.0,82.6984,82.857,82.6984,82.8486,11215.0
2016-09-29 10:50:00,99.25,99.26,99.03,99.03,11500.0,82.857,82.8653,82.6733,82.6733,11500.0
2016-09-29 11:00:00,99.03,99.11,98.96,98.99,8900.0,82.6733,82.7401,82.6149,82.6399,8900.0
2016-09-29 11:10:00,98.96,98.96,98.56,98.6,13987.0,82.6149,82.6149,82.281,82.3143,13987.0
2016-09-29 11:20:00,98.69,98.79,98.56,98.74,4630.0,82.3895,82.473,82.281,82.4312,4630.0
2016-09-29 11:30:00,98.73,98.97,98.7,98.89,6722.0,82.4229,82.6232,82.3978,82.5564,6722.0
2016-09-29 11:40:00,98.87,98.88,98.68,98.74,10972.0,82.5398,82.5481,82.3811,82.4312,10972.0
2016-09-29 11:50:00,98.72,98.85,98.72,98.85,9142.0,82.4145,82.5231,82.4145,82.5231,9142.0
2016-09-29 12:00:00,98.84,98.99,98.76,98.99,15604.0,82.5147,82.6399,82.4479,82.6399,15604.0
2016-09-29 12:10:00,99.09,99.12,98.99,99.06,6558.0,82.7234,82.7485,82.6399,82.6984,6558.0
2016-09-29 12:20:00,99.04,99.15,99.02,99.02,10205.0,82.6817,82.7735,82.665,82.665,10205.0
2016-09-29 12:30:00,99.02,99.05,98.67,98.67,7467.0,82.665,82.69,82.3728,82.3728,7467.0
2016-09-29 12:40:00,98.66,98.66,98.16,98.18,13130.0,82.3644,82.3644,81.947,81.9637,13130.0
2016-09-29 12:50:00,98.08,98.08,97.73,97.78,9480.0,81.8802,81.8802,81.588,81.6298,9480.0
2016-09-29 13:00:00,97.79,97.79,97.41,97.68,8770.0,81.6381,81.6381,81.3209,81.5463,8770.0
2016-09-29 13:10:00,97.7,97.87,97.52,97.57,9181.0,81.563,81.7049,81.4127,81.4545,9181.0
2016-09-29 13:20:00,97.56,97.67,97.52,97.57,7521.0,81.4461,81.538,81.4127,81.4545,7521.0
2016-09-29 13:30:00,97.52,97.68,97.48,97.61,10354.0,81.4127,81.5463,81.3793,81.4879,10354.0
2016-09-29 13:40:00,97.51,97.51,97.2,97.33,11672.0,81.4044,81.4044,81.1456,81.2541,11672.0
2016-09-29 13:50:00,97.31,97.31,96.71,96.83,21794.0,81.2374,81.2374,80.7365,80.8367,21794.0
2016-09-29 14:00:00,96.86,97.17,96.79,97.08,7965.0,80.8617,81.1205,80.8033,81.0454,7965.0
2016-09-29 14:10:00,97.05,97.34,96.95,97.34,7977.0,81.0204,81.2625,80.9369,81.2625,7977.0
2016-09-29 14:20:00,97.4,97.67,97.34,97.67,8515.0,81.3126,81.538,81.2625,81.538,8515.0
2016-09-29 14:30:00,97.69,97.92,97.59,97.84,16627.0,81.5547,81.7467,81.4712,81.6799,16627.0
2016-09-29 14:40:00,97.85,97.89,97.65,97.82,9612.0,81.6882,81.7216,81.5213,81.6632,9612.0
2016-09-29 14:50:00,97.8,97.87,97.55,97.6,9180.0,81.6465,81.7049,81.4378,81.4795,9180.0
2016-09-29 15:00:00,97.55,97.7,97.52,97.68,31481.0,81.4378,81.563,81.4127,81.5463,31481.0
2016-09-29 15:10:00,97.67,97.76,97.54,97.57,20693.0,81.538,81.6131,81.4294,81.4545,20693.0
2016-09-29 15:20:00,97.54,97.67,97.36,97.67,16630.0,81.4294,81.538,81.2792,81.538,16630.0
2016-09-29 15:30:00,97.64,97.81,97.56,97.81,33818.0,81.5129,81.6548,81.4461,81.6548,33818.0
2016-09-29 15:40:00,97.83,97.85,97.56,97.63,28651.0,81.6715,81.6882,81.4461,81.5046,28651.0
2016-09-29 15:50:00,97.6,97.63,97.37,97.38,54852.0,81.4795,81.5046,81.2875,81.2959,54852.0
2016-09-30 09:30:00,98.7,99.02,98.61,98.76,15224.0,82.3978,82.665,82.3227,82.4479,15224.0
2016-09-30 09:40:00,98.69,98.76,98.26,98.65,13424.0,82.3895,82.4479,82.0305,82.3561,13424.0
2016-09-30 09:50:00,98.7,98.8,98.26,98.45,19221.0,82.3978,82.4813,82.0305,82.1891,19221.0
2016-09-30 10:00:00,98.45,98.75,98.44,98.66,54666.0,82.1891,82.4396,82.1808,82.3644,54666.0
2016-09-30 10:10:00,98.7,98.86,98.61,98.71,12827.0,82.3978,82.5314,82.3227,82.4062,12827.0
2016-09-30 10:20:00,98.75,98.85,98.57,98.82,7662.0,82.4396,82.5231,82.2893,82.498,7662.0
2016-09-30 10:30:00,98.93,99.09,98.86,99.08,26091.0,82.5898,82.7234,82.5314,82.7151,26091.0
2016-09-30 10:40:00,99.08,99.2,98.91,98.91,36623.0,82.7151,82.8152,82.5731,82.5731,36623.0
2016-09-30 10:50:00,98.94,99.07,98.87,99.05,8308.0,82.5982,82.7067,82.5398,82.69,8308.0
2016-09-30 11:00:00,99.11,99.31,99.08,99.27,12011.0,82.7401,82.9071,82.7151,82.8737,12011.0
2016-09-30 11:10:00,99.38,99.95,99.38,99.68,24039.0,82.9655,83.4414,82.9655,83.216,24039.0
2016-09-30 11:20:00,99.69,99.73,99.49,99.67,12665.0,83.2243,83.2577,83.0573,83.2076,12665.0
2016-09-30 11:30:00,99.74,99.86,99.46,99.46,3973.0,83.2661,83.3662,83.0323,83.0323,3973.0
2016-09-30 11:40:00,99.42,99.58,99.42,99.49,15604.0,82.9989,83.1325,82.9989,83.0573,15604.0
2016-09-30 11:50:00,99.5,99.56,99.4,99.43,5401.0,83.0657,83.1158,82.9822,83.0073,5401.0
2016-09-30 12:00:00,99.4,99.63,99.36,99.63,6000.0,82.9822,83.1742,82.9488,83.1742,6000.0
2016-09-30 12:10:00,99.61,99.71,99.55,99.68,18403.0,83.1575,83.241,83.1074,83.216,18403.0
2016-09-30 12:20:00,99.72,99.72,99.61,99.65,6435.0,83.2494,83.2494,83.1575,83.1909,6435.0
2016-09-30 12:30:00,99.66,99.91,99.64,99.91,8251.0,83.1993,83.408,83.1826,83.408,8251.0
2016-09-30 12:40:00,99.9,99.91,99.66,99.76,8146.0,83.3996,83.408,83.1993,83.2828,8146.0
2016-09-30 12:50:00,99.78,99.87,99.71,99.71,5730.0,83.2994,83.3746,83.241,83.241,5730.0
2016-09-30 13:00:00,99.67,99.74,99.66,99.66,4820.0,83.2076,83.2661,83.1993,83.1993,4820.0
2016-09-30 13:10:00,99.69,99.79,99.68,99.75,6823.0,83.2243,83.3078,83.216,83.2744,6823.0
2016-09-30 13:20:00,99.75,99.8,99.69,99.75,7040.0,83.2744,83.3161,83.2243,83.2744,7040.0
2016-09-30 13:30:00,99.76,99.85,99.68,99.84,7782.0,83.2828,83.3579,83.216,83.3495,7782.0
2016-09-30 13:40:00,99.86,100.05,99.8,100.05,10899.0,83.3662,83.5249,83.3161,83.5249,10899.0
2016-09-30 13:50:00,100.05,100.11,100.01,100.05,7276.0,83.5249,83.5749,83.4915,83.5249,7276.0
2016-09-30 14:00:00,100.04,100.04,99.9,99.91,9979.0,83.5165,83.5165,83.3996,83.408,9979.0
2016-09-30 14:10:00,99.91,99.96,99.87,99.92,11629.0,83.408,83.4497,83.3746,83.4163,11629.0
2016-09-30 14:20:00,99.93,99.96,99.86,99.95,5176.0,83.4247,83.4497,83.3662,83.4414,5176.0
2016-09-30 14:30:00,99.96,100.07,99.96,100.03,6543.0,83.4497,83.5415,83.4497,83.5082,6543.0
2016-09-30 14:40:00,100.03,100.08,99.98,100.08,8617.0,83.5082,83.5499,83.4664,83.5499,8617.0
2016-09-30 14:50:00,100.07,100.09,99.99,100.09,6956.0,83.5415,83.5582,83.4748,83.5582,6956.0
2016-09-30 15:00:00,100.09,100.24,100.09,100.2,15170.0,83.5582,83.6835,83.5582,83.6501,15170.0
2016-09-30 15:10:00,100.2,100.34,100.17,100.2,14085.0,83.6501,83.767,83.625,83.6501,14085.0
2016-09-30 15:20:00,100.19,100.24,100.11,100.21,20466.0,83.6417,83.6835,83.5749,83.6584,20466.0
2016-09-30 15:30:00,100.21,100.26,100.02,100.09,17177.0,83.6584,83.7002,83.4998,83.5582,17177.0
2016-09-30 15:40:00,100.08,100.25,100.04,100.11,41426.0,83.5499,83.6918,83.5165,83.5749,41426.0
2016-09-30 15:50:00,100.13,100.16,99.74,99.76,73411.0,83.5916,83.6167,83.2661,83.2828,73411.0
2016-10-03 09:30:00,99.14,100.36,99.14,99.59,16369.0,82.7652,83.7837,82.7652,83.1408,16369.0
2016-10-03 09:40:00,99.62,99.94,99.57,99.64,6055.0,83.1659,83.433,83.1241,83.1826,6055.0
2016-10-03 09:50:00,99.56,100.1,99.56,100.08,31131.0,83.1158,83.5666,83.1158,83.5499,31131.0
2016-10-03 10:00:00,100.11,100.56,100.07,100.53,63247.0,83.5749,83.9506,83.5415,83.9256,63247.0
2016-10-03 10:10:00,100.5,100.9,100.4,100.52,25954.0,83.9005,84.2345,83.817,83.9172,25954.0
2016-10-03 10:20:00,100.55,100.7,100.39,100.49,11109.0,83.9423,84.0675,83.8087,83.8922,11109.0
2016-10-03 10:30:00,100.43,100.81,100.39,100.81,11832.0,83.8421,84.1593,83.8087,84.1593,11832.0
2016-10-03 10:40:00,100.81,101.08,100.81,101.08,13665.0,84.1593,84.3847,84.1593,84.3847,13665.0
2016-10-03 10:50:00,101.08,101.31,101.04,101.23,17337.0,84.3847,84.5767,84.3513,84.51,17337.0
2016-10-03 11:00:00,101.24,101.24,101.02,101.13,14579.0,84.5183,84.5183,84.3346,84.4265,14579.0
2016-10-03 11:10:00,101.14,101.27,101.05,101.19,10730.0,84.4348,84.5433,84.3597,84.4766,10730.0
2016-10-03 11:20:00,101.28,101.59,101.22,101.25,29640.0,84.5517,84.8105,84.5016,84.5267,29640.0
2016-10-03 11:30:00,101.26,101.29,100.96,100.99,7063.0,84.535,84.56,84.2845,84.3096,7063.0
2016-10-03 11:40:00,100.95,101.17,100.9,100.9,8687.0,84.2762,84.4599,84.2345,84.2345,8687.0
2016-10-03 11:50:00,100.88,101.05,100.77,100.99,8416.0,84.2178,84.3597,84.1259,84.3096,8416.0
2016-10-03 12:00:00,101.04,101.29,101.01,101.22,22535.0,84.3513,84.56,84.3263,84.5016,22535.0
2016-10-03 12:10:00,101.22,101.23,100.79,100.79,20267.0,84.5016,84.51,84.1426,84.1426,20267.0
2016-10-03 12:20:00,100.73,100.84,100.7,100.8,12753.0,84.0925,84.1844,84.0675,84.151,12753.0
2016-10-03 12:30:00,100.79,100.85,100.59,100.65,5960.0,84.1426,84.1927,83.9757,84.0258,5960.0
2016-10-03 12:40:00,100.62,100.65,100.49,100.53,6222.0,84.0007,84.0258,83.8922,83.9256,6222.0
2016-10-03 12:50:00,100.55,100.6,100.4,100.58,5670.0,83.9423,83.984,83.817,83.9673,5670.0
2016-10-03 13:00:00,100.65,100.65,100.42,100.43,27758.0,84.0258,84.0258,83.8337,83.8421,27758.0
2016-10-03 13:10:00,100.41,100.54,100.29,100.51,9061.0,83.8254,83.9339,83.7252,83.9089,9061.0
2016-10-03 13:20:00,100.48,100.62,100.46,100.57,11054.0,83.8838,84.0007,83.8671,83.959,11054.0
2016-10-03 13:30:00,100.57,100.66,100.45,100.65,8963.0,83.959,84.0341,83.8588,84.0258,8963.0
2016-10-03 13:40:00,100.67,100.73,100.59,100.66,28932.0,84.0424,84.0925,83.9757,84.0341,28932.0
2016-10-03 13:50:00,100.7,100.78,100.63,100.74,10446.0,84.0675,84.1343,84.0091,84.1009,10446.0
2016-10-03 14:00:00,100.76,100.9,100.76,100.88,16994.0,84.1176,84.2345,84.1176,84.2178,16994.0
2016-10-03 14:10:00,100.91,101.04,100.85,100.94,18376.0,84.2428,84.3513,84.1927,84.2679,18376.0
2016-10-03 14:20:00,100.91,100.97,100.73,100.74,8521.0,84.2428,84.2929,84.0925,84.1009,8521.0
2016-10-03 14:30:00,100.67,100.71,100.5,100.52,7480.0,84.0424,84.0758,83.9005,83.9172,7480.0
2016-10-03 14:40:00,100.49,100.59,100.46,100.55,6027.0,83.8922,83.9757,83.8671,83.9423,6027.0
2016-10-03 14:50:00,100.53,100.53,100.33,100.52,7319.0,83.9256,83.9256,83.7586,83.9172,7319.0
2016-10-03 15:00:00,100.52,100.52,100.31,100.44,12306.0,83.9172,83.9172,83.7419,83.8504,12306.0
2016-10-03 15:10:00,100.42,100.59,100.4,100.59,11626.0,83.8337,83.9757,83.817,83.9757,11626.0
2016-10-03 15:20:00,100.61,100.61,100.45,100.55,19216.0,83.9924,83.9924,83.8588,83.9423,19216.0
2016-10-03 15:30:00,100.56,100.77,100.55,100.71,36672.0,83.9506,84.1259,83.9423,84.0758,36672.0
2016-10-03 15:40:00,100.72,100.97,100.69,100.92,38002.0,84.0842,84.2929,84.0591,84.2512,38002.0
2016-10-03 15:50:00,100.93,100.93,100.78,100.82,65033.0,84.2595,84.2595,84.1343,84.1677,65033.0
2016-10-04 09:30:00,101.21,101.5,100.8,101.38,23971.0,84.4933,84.7354,84.151,84.6352,23971.0
2016-10-04 09:40:00,101.4,101.57,101.09,101.34,9396.0,84.6519,84.7938,84.3931,84.6018,9396.0
2016-10-04 09:50:00,101.35,101.47,101.2,101.2,13524.0,84.6101,84.7103,84.4849,84.4849,13524.0
2016-10-04 10:00:00,101.27,101.49,101.04,101.22,16766.0,84.5433,84.727,84.3513,84.5016,16766.0
2016-10-04 10:10:00,101.12,101.13,100.9,101.08,32166.0,84.4181,84.4265,84.2345,84.3847,32166.0
2016-10-04 10:20:00,101.08,101.3,101.01,101.22,34029.0,84.3847,84.5684,84.3263,84.5016,34029.0
2016-10-04 10:30:00,101.24,101.64,101.24,101.62,7765.0,84.5183,84.8522,84.5183,84.8355,7765.0
2016-10-04 10:40:00,101.66,101.77,101.62,101.76,10633.0,84.8689,84.9608,84.8355,84.9524,10633.0
2016-10-04 10:50:00,101.82,101.9,101.65,101.81,6757.0,85.0025,85.0693,84.8606,84.9942,6757.0
2016-10-04 11:00:00,101.82,101.83,101.22,101.26,11247.0,85.0025,85.0109,84.5016,84.535,11247.0
2016-10-04 11:10:00,101.21,101.37,100.98,101.08,15567.0,84.4933,84.6268,84.3012,84.3847,15567.0
2016-10-04 11:20:00,101.04,101.57,101.01,101.5,7620.0,84.3513,84.7938,84.3263,84.7354,7620.0
2016-10-04 11:30:00,101.52,101.94,101.47,101.69,15037.0,84.7521,85.1027,84.7103,84.894,15037.0
2016-10-04 11:40:00,101.73,101.96,101.56,101.88,9034.0,84.9274,85.1194,84.7854,85.0526,9034.0
2016-10-04 11:50:00,101.83,101.92,101.65,101.71,4240.0,85.0109,85.086,84.8606,84.9107,4240.0
2016-10-04 12:00:00,101.66,101.83,101.58,101.6,5336.0,84.8689,85.0109,84.8021,84.8188,5336.0
2016-10-04 12:10:00,101.65,101.96,101.6,101.83,20647.0,84.8606,85.1194,84.8188,85.0109,20647.0
2016-10-04 12:20:00,101.76,101.81,101.64,101.76,37227.0,84.9524,84.9942,84.8522,84.9524,37227.0
2016-10-04 12:30:00,101.72,101.72,101.48,101.63,8282.0,84.919,84.919,84.7187,84.8439,8282.0
2016-10-04 12:40:00,101.62,101.64,101.4,101.41,7720.0,84.8355,84.8522,84.6519,84.6602,7720.0
2016-10-04 12:50:00,101.38,101.4,101.23,101.25,7162.0,84.6352,84.6519,84.51,84.5267,7162.0
2016-10-04 13:00:00,101.24,101.42,101.13,101.13,46037.0,84.5183,84.6686,84.4265,84.4265,46037.0
2016-10-04 13:10:00,101.2,101.43,101.2,101.39,10365.0,84.4849,84.6769,84.4849,84.6435,10365.0
2016-10-04 13:20:00,101.42,101.42,101.08,101.24,14031.0,84.6686,84.6686,84.3847,84.5183,14031.0
2016-10-04 13:30:00,101.22,101.35,101.04,101.34,12574.0,84.5016,84.6101,84.3513,84.6018,12574.0
2016-10-04 13:40:00,101.36,101.36,101.25,101.33,8225.0,84.6185,84.6185,84.5267,84.5934,8225.0
2016-10-04 13:50:00,101.33,101.33,101.16,101.2,10242.0,84.5934,84.5934,84.4515,84.4849,10242.0
2016-10-04 14:00:00,101.19,101.33,101.15,101.26,15237.0,84.4766,84.5934,84.4432,84.535,15237.0
2016-10-04 14:10:00,101.25,101.34,101.21,101.23,16093.0,84.5267,84.6018,84.4933,84.51,16093.0
2016-10-04 14:20:00,101.22,101.24,100.96,101.09,18776.0,84.5016,84.5183,84.2845,84.3931,18776.0
2016-10-04 14:30:00,101.05,101.24,101.04,101.18,9862.0,84.3597,84.5183,84.3513,84.4682,9862.0
2016-10-04 14:40:00,101.17,101.2,100.95,100.95,13543.0,84.4599,84.4849,84.2762,84.2762,13543.0
2016-10-04 14:50:00,100.91,101.02,100.88,100.9,10139.0,84.2428,84.3346,84.2178,84.2345,10139.0
2016-10-04 15:00:00,100.86,100.99,100.84,100.9,13168.0,84.2011,84.3096,84.1844,84.2345,13168.0
2016-10-04 15:10:00,100.89,100.96,100.83,100.9,14122.0,84.2261,84.2845,84.176,84.2345,14122.0
2016-10-04 15:20:00,100.94,101.18,100.94,101.16,21194.0,84.2679,84.4682,84.2679,84.4515,21194.0
2016-10-04 15:30:00,101.19,101.19,101.02,101.12,30169.0,84.4766,84.4766,84.3346,84.4181,30169.0
2016-10-04 15:40:00,101.11,101.15,100.96,100.98,30038.0,84.4098,84.4432,84.2845,84.3012,30038.0
2016-10-04 15:50:00,101.0,101.08,100.94,101.04,69386.0,84.3179,84.3847,84.2679,84.3513,69386.0
2016-10-05 09:30:00,101.75,101.88,101.2,101.74,13857.0,84.9441,85.0526,84.4849,84.9357,13857.0
2016-10-05 09:40:00,101.87,101.99,101.81,101.93,4300.0,85.0442,85.1444,84.9942,85.0943,4300.0
2016-10-05 09:50:00,101.98,101.98,101.85,101.94,12253.0,85.1361,85.1361,85.0275,85.1027,12253.0
2016-10-05 10:00:00,101.95,102.68,101.94,102.62,15053.0,85.111,85.7205,85.1027,85.6704,15053.0
2016-10-05 10:10:00,102.57,102.66,102.51,102.52,6121.0,85.6286,85.7038,85.5785,85.5869,6121.0
2016-10-05 10:20:00,102.48,102.76,102.34,102.76,7299.0,85.5535,85.7872,85.4366,85.7872,7299.0
2016-10-05 10:30:00,102.7,102.9,102.58,102.89,13290.0,85.7372,85.9041,85.637,85.8958,13290.0
2016-10-05 10:40:00,102.89,102.91,102.53,102.58,13884.0,85.8958,85.9125,85.5952,85.637,13884.0
2016-10-05 10:50:00,102.62,103.01,102.62,102.89,16953.0,85.6704,85.996,85.6704,85.8958,16953.0
2016-10-05 11:00:00,102.91,103.13,102.84,103.09,16852.0,85.9125,86.0961,85.854,86.0627,16852.0
2016-10-05 11:10:00,103.12,103.12,102.87,102.95,7380.0,86.0878,86.0878,85.8791,85.9459,7380.0
2016-10-05 11:20:00,102.95,102.96,102.82,102.87,10242.0,85.9459,85.9542,85.8373,85.8791,10242.0
2016-10-05 11:30:00,102.85,103.2,102.85,103.14,14295.0,85.8624,86.1546,85.8624,86.1045,14295.0
2016-10-05 11:40:00,103.15,103.21,103.05,103.18,9652.0,86.1128,86.1629,86.0293,86.1379,9652.0
2016-10-05 11:50:00,103.2,103.21,103.05,103.08,11581.0,86.1546,86.1629,86.0293,86.0544,11581.0
2016-10-05 12:00:00,103.06,103.23,103.06,103.14,7483.0,86.0377,86.1796,86.0377,86.1045,7483.0
2016-10-05 12:10:00,103.14,103.2,103.11,103.19,7560.0,86.1045,86.1546,86.0794,86.1462,7560.0
2016-10-05 12:20:00,103.19,103.19,103.11,103.13,9856.0,86.1462,86.1462,86.0794,86.0961,9856.0
2016-10-05 12:30:00,103.17,103.17,103.0,103.08,16011.0,86.1295,86.1295,85.9876,86.0544,16011.0
2016-10-05 12:40:00,103.08,103.11,102.99,103.0,11469.0,86.0544,86.0794,85.9793,85.9876,11469.0
2016-10-05 12:50:00,103.02,103.03,102.96,102.98,9300.0,86.0043,86.0126,85.9542,85.9709,9300.0
2016-10-05 13:00:00,103.0,103.13,102.98,103.11,9967.0,85.9876,86.0961,85.9709,86.0794,9967.0
2016-10-05 13:10:00,103.12,103.34,103.12,103.29,18577.0,86.0878,86.2714,86.0878,86.2297,18577.0
2016-10-05 13:20:00,103.31,103.35,103.27,103.27,16357.0,86.2464,86.2798,86.213,86.213,16357.0
2016-10-05 13:30:00,103.27,103.27,103.12,103.14,20165.0,86.213,86.213,86.0878,86.1045,20165.0
2016-10-05 13:40:00,103.14,103.16,103.05,103.07,13475.0,86.1045,86.1212,86.0293,86.046,13475.0
2016-10-05 13:50:00,103.07,103.18,103.07,103.07,13237.0,86.046,86.1379,86.046,86.046,13237.0
2016-10-05 14:00:00,103.07,103.19,103.07,103.17,18333.0,86.046,86.1462,86.046,86.1295,18333.0
2016-10-05 14:10:00,103.17,103.26,103.08,103.12,28562.0,86.1295,86.2047,86.0544,86.0878,28562.0
2016-10-05 14:20:00,103.13,103.26,103.1,103.21,26609.0,86.0961,86.2047,86.0711,86.1629,26609.0
2016-10-05 14:30:00,103.24,103.28,103.16,103.26,32803.0,86.188,86.2214,86.1212,86.2047,32803.0
2016-10-05 14:40:00,103.28,103.51,103.28,103.48,47876.0,86.2214,86.4134,86.2214,86.3883,47876.0
2016-10-05 14:50:00,103.48,103.5,103.25,103.32,19436.0,86.3883,86.405,86.1963,86.2548,19436.0
2016-10-05 15:00:00,103.34,103.56,103.32,103.55,14900.0,86.2714,86.4551,86.2548,86.4468,14900.0
2016-10-05 15:10:00,103.57,103.64,103.33,103.37,21023.0,86.4635,86.5219,86.2631,86.2965,21023.0
2016-10-05 15:20:00,103.35,103.38,103.21,103.3,18665.0,86.2798,86.3048,86.1629,86.2381,18665.0
2016-10-05 15:30:00,103.29,103.32,103.24,103.26,33397.0,86.2297,86.2548,86.188,86.2047,33397.0
2016-10-05 15:40:00,103.27,103.36,103.22,103.22,33444.0,86.213,86.2881,86.1713,86.1713,33444.0
2016-10-05 15:50:00,103.23,103.3,103.15,103.19,64977.0,86.1796,86.2381,86.1128,86.1462,64977.0
2016-10-06 09:30:00,103.09,103.46,102.56,102.73,16829.0,86.0627,86.3716,85.6203,85.7622,16829.0
2016-10-06 09:40:00,102.59,102.63,102.35,102.51,10640.0,85.6453,85.6787,85.445,85.5785,10640.0
2016-10-06 09:50:00,102.46,102.59,102.21,102.53,8046.0,85.5368,85.6453,85.3281,85.5952,8046.0
2016-10-06 10:00:00,102.52,102.58,102.4,102.53,12600.0,85.5869,85.637,85.4867,85.5952,12600.0
2016-10-06 10:10:00,102.53,102.67,102.52,102.67,18096.0,85.5952,85.7121,85.5869,85.7121,18096.0
2016-10-06 10:20:00,102.68,102.68,102.39,102.39,11992.0,85.7205,85.7205,85.4784,85.4784,11992.0
2016-10-06 10:30:00,102.35,102.59,102.28,102.55,10693.0,85.445,85.6453,85.3865,85.6119,10693.0
2016-10-06 10:40:00,102.57,102.6,102.47,102.55,9785.0,85.6286,85.6537,85.5451,85.6119,9785.0
2016-10-06 10:50:00,102.51,102.63,102.45,102.55,4160.0,85.5785,85.6787,85.5284,85.6119,4160.0
2016-10-06 11:00:00,102.51,102.6,102.27,102.27,9048.0,85.5785,85.6537,85.3782,85.3782,9048.0
2016-10-06 11:10:00,102.32,102.39,102.23,102.33,5103.0,85.4199,85.4784,85.3448,85.4283,5103.0
2016-10-06 11:20:00,102.32,102.45,102.23,102.41,15709.0,85.4199,85.5284,85.3448,85.4951,15709.0
2016-10-06 11:30:00,102.42,102.42,102.2,102.3,7382.0,85.5034,85.5034,85.3197,85.4032,7382.0
2016-10-06 11:40:00,102.33,102.49,102.29,102.42,10376.0,85.4283,85.5618,85.3949,85.5034,10376.0
2016-10-06 11:50:00,102.5,102.69,102.45,102.45,4450.0,85.5702,85.7288,85.5284,85.5284,4450.0
2016-10-06 12:00:00,102.48,102.63,102.47,102.49,4962.0,85.5535,85.6787,85.5451,85.5618,4962.0
2016-10-06 12:10:00,102.52,102.7,102.52,102.66,10920.0,85.5869,85.7372,85.5869,85.7038,10920.0
2016-10-06 12:20:00,102.63,102.77,102.61,102.74,13011.0,85.6787,85.7956,85.662,85.7705,13011.0
2016-10-06 12:30:00,102.72,102.78,102.71,102.73,2293.0,85.7539,85.8039,85.7455,85.7622,2293.0
2016-10-06 12:40:00,102.72,102.85,102.72,102.8,4200.0,85.7539,85.8624,85.7539,85.8206,4200.0
2016-10-06 12:50:00,102.83,102.93,102.81,102.87,4430.0,85.8457,85.9292,85.829,85.8791,4430.0
2016-10-06 13:00:00,102.88,102.91,102.85,102.9,5893.0,85.8874,85.9125,85.8624,85.9041,5893.0
2016-10-06 13:10:00,102.88,102.97,102.85,102.9,6408.0,85.8874,85.9626,85.8624,85.9041,6408.0
2016-10-06 13:20:00,102.89,103.06,102.89,103.04,3530.0,85.8958,86.0377,85.8958,86.021,3530.0
2016-10-06 13:30:00,103.03,103.08,102.93,102.93,4800.0,86.0126,86.0544,85.9292,85.9292,4800.0
2016-10-06 13:40:00,102.91,102.92,102.73,102.76,10539.0,85.9125,85.9208,85.7622,85.7872,10539.0
2016-10-06 13:50:00,102.78,102.96,102.77,102.82,9646.0,85.8039,85.9542,85.7956,85.8373,9646.0
2016-10-06 14:00:00,102.8,102.85,102.78,102.8,4041.0,85.8206,85.8624,85.8039,85.8206,4041.0
2016-10-06 14:10:00,102.81,102.82,102.76,102.76,11729.0,85.829,85.8373,85.7872,85.7872,11729.0
2016-10-06 14:20:00,102.78,102.86,102.76,102.8,6190.0,85.8039,85.8707,85.7872,85.8206,6190.0
2016-10-06 14:30:00,102.81,102.82,102.76,102.78,6500.0,85.829,85.8373,85.7872,85.8039,6500.0
2016-10-06 14:40:00,102.76,102.77,102.61,102.61,10765.0,85.7872,85.7956,85.662,85.662,10765.0
2016-10-06 14:50:00,102.62,102.68,102.53,102.54,9420.0,85.6704,85.7205,85.5952,85.6036,9420.0
2016-10-06 15:00:00,102.57,102.65,102.57,102.63,9679.0,85.6286,85.6954,85.6286,85.6787,9679.0
2016-10-06 15:10:00,102.63,102.81,102.59,102.7,10967.0,85.6787,85.829,85.6453,85.7372,10967.0
2016-10-06 15:20:00,102.7,102.72,102.67,102.7,5962.0,85.7372,85.7539,85.7121,85.7372,5962.0
2016-10-06 15:30:00,102.68,102.81,102.63,102.8,18945.0,85.7205,85.829,85.6787,85.8206,18945.0
2016-10-06 15:40:00,102.8,102.88,102.77,102.85,25308.0,85.8206,85.8874,85.7956,85.8624,25308.0
2016-10-06 15:50:00,102.84,102.84,102.75,102.83,36291.0,85.854,85.854,85.7789,85.8457,36291.0
2016-10-07 09:30:00,102.72,102.72,101.96,102.38,14694.0,85.7539,85.7539,85.1194,85.47,14694.0
2016-10-07 09:40:00,102.3,102.43,101.56,101.56,9972.0,85.4032,85.5118,84.7854,84.7854,9972.0
2016-10-07 09:50:00,101.67,101.81,101.39,101.46,27919.0,84.8773,84.9942,84.6435,84.702,27919.0
2016-10-07 10:00:00,101.51,102.01,101.42,101.93,20062.0,84.7437,85.1611,84.6686,85.0943,20062.0
2016-10-07 10:10:00,102.03,102.19,101.83,102.01,32092.0,85.1778,85.3114,85.0109,85.1611,32092.0
2016-10-07 10:20:00,101.96,102.31,101.93,101.95,12143.0,85.1194,85.4116,85.0943,85.111,12143.0
2016-10-07 10:30:00,101.97,102.07,101.92,102.0,10533.0,85.1277,85.2112,85.086,85.1528,10533.0
2016-10-07 10:40:00,102.06,102.07,101.88,101.88,11497.0,85.2029,85.2112,85.0526,85.0526,11497.0
2016-10-07 10:50:00,101.91,101.95,101.71,101.75,10804.0,85.0776,85.111,84.9107,84.9441,10804.0
2016-10-07 11:00:00,101.74,101.89,101.63,101.86,9522.0,84.9357,85.0609,84.8439,85.0359,9522.0
2016-10-07 11:10:00,101.87,101.92,101.78,101.86,6836.0,85.0442,85.086,84.9691,85.0359,6836.0
2016-10-07 11:20:00,101.85,101.93,101.57,101.58,55584.0,85.0275,85.0943,84.7938,84.8021,55584.0
2016-10-07 11:30:00,101.66,101.77,101.0,101.1,23272.0,84.8689,84.9608,84.3179,84.4014,23272.0
2016-10-07 11:40:00,101.09,101.1,100.62,100.67,35691.0,84.3931,84.4014,84.0007,84.0424,35691.0
2016-10-07 11:50:00,100.75,101.32,100.72,101.24,18667.0,84.1092,84.5851,84.0842,84.5183,18667.0
2016-10-07 12:00:00,101.28,101.51,101.24,101.34,7915.0,84.5517,84.7437,84.5183,84.6018,7915.0
2016-10-07 12:10:00,101.34,101.38,101.12,101.12,6256.0,84.6018,84.6352,84.4181,84.4181,6256.0
2016-10-07 12:20:00,101.12,101.2,101.06,101.2,9201.0,84.4181,84.4849,84.368,84.4849,9201.0
2016-10-07 12:30:00,101.21,101.26,101.03,101.04,7125.0,84.4933,84.535,84.343,84.3513,7125.0
2016-10-07 12:40:00,101.11,101.11,100.91,101.08,5282.0,84.4098,84.4098,84.2428,84.3847,5282.0
2016-10-07 12:50:00,101.22,101.24,101.1,101.14,5865.0,84.5016,84.5183,84.4014,84.4348,5865.0
2016-10-07 13:00:00,101.15,101.15,100.97,101.08,6945.0,84.4432,84.4432,84.2929,84.3847,6945.0
2016-10-07 13:10:00,101.11,101.11,100.93,101.03,8346.0,84.4098,84.4098,84.2595,84.343,8346.0
2016-10-07 13:20:00,100.99,101.35,100.94,101.35,8023.0,84.3096,84.6101,84.2679,84.6101,8023.0
2016-10-07 13:30:00,101.34,101.64,101.29,101.58,8666.0,84.6018,84.8522,84.56,84.8021,8666.0
2016-10-07 13:40:00,101.64,101.71,101.37,101.39,14103.0,84.8522,84.9107,84.6268,84.6435,14103.0
2016-10-07 13:50:00,101.4,101.4,101.2,101.21,8806.0,84.6519,84.6519,84.4849,84.4933,8806.0
2016-10-07 14:00:00,101.21,101.25,101.1,101.19,9456.0,84.4933,84.5267,84.4014,84.4766,9456.0
2016-10-07 14:10:00,101.18,101.44,101.18,101.3,13483.0,84.4682,84.6853,84.4682,84.5684,13483.0
2016-10-07 14:20:00,101.31,101.46,101.26,101.26,10026.0,84.5767,84.702,84.535,84.535,10026.0
2016-10-07 14:30:00,101.26,101.4,101.23,101.31,13666.0,84.535,84.6519,84.51,84.5767,13666.0
2016-10-07 14:40:00,101.32,101.34,101.16,101.2,23184.0,84.5851,84.6018,84.4515,84.4849,23184.0
2016-10-07 14:50:00,101.22,101.42,101.22,101.32,12252.0,84.5016,84.6686,84.5016,84.5851,12252.0
2016-10-07 15:00:00,101.33,101.39,101.23,101.23,17881.0,84.5934,84.6435,84.51,84.51,17881.0
2016-10-07 15:10:00,101.24,101.32,101.21,101.26,15678.0,84.5183,84.5851,84.4933,84.535,15678.0
2016-10-07 15:20:00,101.25,101.33,101.23,101.3,17758.0,84.5267,84.5934,84.51,84.5684,17758.0
2016-10-07 15:30:00,101.34,101.42,101.3,101.32,25591.0,84.6018,84.6686,84.5684,84.5851,25591.0
2016-10-07 15:40:00,101.31,101.34,101.2,101.25,31064.0,84.5767,84.6018,84.4849,84.5267,31064.0
2016-10-07 15:50:00,101.25,101.32,101.1,101.15,79312.0,84.5267,84.5851,84.4014,84.4432,79312.0
2016-10-10 09:30:00,102.17,102.37,102.04,102.12,11883.0,85.2947,85.4617,85.1862,85.253,11883.0
2016-10-10 09:40:00,101.97,102.37,101.96,102.14,7767.0,85.1277,85.4617,85.1194,85.2697,7767.0
2016-10-10 09:50:00,102.2,102.45,102.12,102.45,4310.0,85.3197,85.5284,85.253,85.5284,4310.0
2016-10-10 10:00:00,102.39,102.46,102.17,102.17,9945.0,85.4784,85.5368,85.2947,85.2947,9945.0
2016-10-10 10:10:00,102.19,102.43,102.14,102.37,10240.0,85.3114,85.5118,85.2697,85.4617,10240.0
2016-10-10 10:20:00,102.37,102.38,102.17,102.17,8500.0,85.4617,85.47,85.2947,85.2947,8500.0
2016-10-10 10:30:00,102.14,102.32,102.13,102.28,8700.0,85.2697,85.4199,85.2613,85.3865,8700.0
2016-10-10 10:40:00,102.3,102.35,102.19,102.23,6150.0,85.4032,85.445,85.3114,85.3448,6150.0
2016-10-10 10:50:00,102.24,102.24,102.02,102.09,17786.0,85.3531,85.3531,85.1695,85.2279,17786.0
2016-10-10 11:00:00,102.09,102.09,101.85,102.04,7905.0,85.2279,85.2279,85.0275,85.1862,7905.0
2016-10-10 11:10:00,102.0,102.2,102.0,102.07,5351.0,85.1528,85.3197,85.1528,85.2112,5351.0
2016-10-10 11:20:00,102.03,102.06,101.9,101.94,4900.0,85.1778,85.2029,85.0693,85.1027,4900.0
2016-10-10 11:30:00,101.96,101.96,101.8,101.83,3206.0,85.1194,85.1194,84.9858,85.0109,3206.0
2016-10-10 11:40:00,101.87,101.88,101.6,101.68,9934.0,85.0442,85.0526,84.8188,84.8856,9934.0
2016-10-10 11:50:00,101.78,101.81,101.67,101.75,17562.0,84.9691,84.9942,84.8773,84.9441,17562.0
2016-10-10 12:00:00,101.8,101.96,101.78,101.92,13038.0,84.9858,85.1194,84.9691,85.086,13038.0
2016-10-10 12:10:00,101.93,101.96,101.83,101.85,10228.0,85.0943,85.1194,85.0109,85.0275,10228.0
2016-10-10 12:20:00,101.84,101.87,101.67,101.82,9800.0,85.0192,85.0442,84.8773,85.0025,9800.0
2016-10-10 12:30:00,101.82,101.94,101.82,101.9,4949.0,85.0025,85.1027,85.0025,85.0693,4949.0
2016-10-10 12:40:00,101.86,102.1,101.86,102.06,18037.0,85.0359,85.2363,85.0359,85.2029,18037.0
2016-10-10 12:50:00,102.09,102.11,102.04,102.11,2958.0,85.2279,85.2446,85.1862,85.2446,2958.0
2016-10-10 13:00:00,102.07,102.22,102.02,102.2,82445.0,85.2112,85.3364,85.1695,85.3197,82445.0
2016-10-10 13:10:00,102.23,102.33,102.17,102.2,5912.0,85.3448,85.4283,85.2947,85.3197,5912.0
2016-10-10 13:20:00,102.17,102.22,102.08,102.1,3700.0,85.2947,85.3364,85.2196,85.2363,3700.0
2016-10-10 13:30:00,102.11,102.18,101.92,101.92,4894.0,85.2446,85.303,85.086,85.086,4894.0
2016-10-10 13:40:00,101.89,101.92,101.82,101.84,8657.0,85.0609,85.086,85.0025,85.0192,8657.0
2016-10-10 13:50:00,101.89,101.89,101.74,101.78,7493.0,85.0609,85.0609,84.9357,84.9691,7493.0
2016-10-10 14:00:00,101.83,101.84,101.77,101.84,1900.0,85.0109,85.0192,84.9608,85.0192,1900.0
2016-10-10 14:10:00,101.84,101.85,101.75,101.84,5726.0,85.0192,85.0275,84.9441,85.0192,5726.0
2016-10-10 14:20:00,101.81,101.85,101.66,101.71,5921.0,84.9942,85.0275,84.8689,84.9107,5921.0
2016-10-10 14:30:00,101.72,101.86,101.66,101.81,2718.0,84.919,85.0359,84.8689,84.9942,2718.0
2016-10-10 14:40:00,101.82,101.84,101.61,101.69,8168.0,85.0025,85.0192,84.8272,84.894,8168.0
2016-10-10 14:50:00,101.69,101.73,101.63,101.66,3200.0,84.894,84.9274,84.8439,84.8689,3200.0
2016-10-10 15:00:00,101.68,101.7,101.55,101.55,9880.0,84.8856,84.9023,84.7771,84.7771,9880.0
2016-10-10 15:10:00,101.62,101.67,101.46,101.67,8949.0,84.8355,84.8773,84.702,84.8773,8949.0
2016-10-10 15:20:00,101.64,101.69,101.59,101.64,7336.0,84.8522,84.894,84.8105,84.8522,7336.0
2016-10-10 15:30:00,101.64,101.66,101.49,101.56,10597.0,84.8522,84.8689,84.727,84.7854,10597.0
2016-10-10 15:40:00,101.56,101.63,101.54,101.56,12192.0,84.7854,84.8439,84.7688,84.7854,12192.0
2016-10-10 15:50:00,101.56,101.68,101.52,101.61,38117.0,84.7854,84.8856,84.7521,84.8272,38117.0
2016-10-11 09:30:00,101.36,101.83,101.36,101.7,6700.0,84.6185,85.0109,84.6185,84.9023,6700.0
2016-10-11 09:40:00,101.57,101.57,101.21,101.29,5333.0,84.7938,84.7938,84.4933,84.56,5333.0
2016-10-11 09:50:00,101.31,101.31,100.92,101.05,9611.0,84.5767,84.5767,84.2512,84.3597,9611.0
2016-10-11 10:00:00,101.03,101.03,100.83,100.94,13723.0,84.343,84.343,84.176,84.2679,13723.0
2016-10-11 10:10:00,100.91,100.91,100.56,100.6,6986.0,84.2428,84.2428,83.9506,83.984,6986.0
2016-10-11 10:20:00,100.64,100.8,100.35,100.47,29002.0,84.0174,84.151,83.7753,83.8755,29002.0
2016-10-11 10:30:00,100.45,100.75,100.45,100.7,11644.0,83.8588,84.1092,83.8588,84.0675,11644.0
2016-10-11 10:40:00,100.66,100.72,100.36,100.36,4105.0,84.0341,84.0842,83.7837,83.7837,4105.0
2016-10-11 10:50:00,100.33,100.33,100.01,100.01,8403.0,83.7586,83.7586,83.4915,83.4915,8403.0
2016-10-11 11:00:00,100.07,100.14,99.83,99.98,9758.0,83.5415,83.6,83.3412,83.4664,9758.0
2016-10-11 11:10:00,99.97,100.01,99.85,99.95,6659.0,83.4581,83.4915,83.3579,83.4414,6659.0
2016-10-11 11:20:00,99.91,99.93,99.65,99.65,5339.0,83.408,83.4247,83.1909,83.1909,5339.0
2016-10-11 11:30:00,99.68,99.89,99.68,99.82,5286.0,83.216,83.3913,83.216,83.3328,5286.0
2016-10-11 11:40:00,99.82,99.91,99.66,99.66,3467.0,83.3328,83.408,83.1993,83.1993,3467.0
2016-10-11 11:50:00,99.7,99.84,99.59,99.84,3819.0,83.2327,83.3495,83.1408,83.3495,3819.0
2016-10-11 12:00:00,99.86,99.86,99.74,99.81,3200.0,83.3662,83.3662,83.2661,83.3245,3200.0
2016-10-11 12:10:00,99.8,99.87,99.67,99.86,6438.0,83.3161,83.3746,83.2076,83.3662,6438.0
2016-10-11 12:20:00,99.88,99.93,99.8,99.93,11730.0,83.3829,83.4247,83.3161,83.4247,11730.0
2016-10-11 12:30:00,99.91,100.06,99.84,100.06,22205.0,83.408,83.5332,83.3495,83.5332,22205.0
2016-10-11 12:40:00,100.06,100.22,100.05,100.22,14607.0,83.5332,83.6668,83.5249,83.6668,14607.0
2016-10-11 12:50:00,100.18,100.22,99.98,100.04,13981.0,83.6334,83.6668,83.4664,83.5165,13981.0
2016-10-11 13:00:00,100.02,100.02,99.79,99.81,8309.0,83.4998,83.4998,83.3078,83.3245,8309.0
2016-10-11 13:10:00,99.79,99.79,99.5,99.57,7718.0,83.3078,83.3078,83.0657,83.1241,7718.0
2016-10-11 13:20:00,99.57,99.85,99.52,99.85,3818.0,83.1241,83.3579,83.0824,83.3579,3818.0
2016-10-11 13:30:00,99.77,99.89,99.71,99.78,8724.0,83.2911,83.3913,83.241,83.2994,8724.0
2016-10-11 13:40:00,99.76,99.77,99.56,99.61,4524.0,83.2828,83.2911,83.1158,83.1575,4524.0
2016-10-11 13:50:00,99.55,99.55,99.37,99.42,8552.0,83.1074,83.1074,82.9572,82.9989,8552.0
2016-10-11 14:00:00,99.45,99.58,99.45,99.54,6121.0,83.024,83.1325,83.024,83.0991,6121.0
2016-10-11 14:10:00,99.58,99.61,99.19,99.21,10276.0,83.1325,83.1575,82.8069,82.8236,10276.0
2016-10-11 14:20:00,99.2,99.34,99.13,99.34,9625.0,82.8152,82.9321,82.7568,82.9321,9625.0
2016-10-11 14:30:00,99.34,99.34,99.15,99.24,12405.0,82.9321,82.9321,82.7735,82.8486,12405.0
2016-10-11 14:40:00,99.24,99.49,99.23,99.49,10014.0,82.8486,83.0573,82.8403,83.0573,10014.0
2016-10-11 14:50:00,99.47,99.47,99.23,99.24,16481.0,83.0407,83.0407,82.8403,82.8486,16481.0
2016-10-11 15:00:00,99.23,99.36,99.23,99.29,11549.0,82.8403,82.9488,82.8403,82.8904,11549.0
2016-10-11 15:10:00,99.3,99.46,99.27,99.43,18854.0,82.8987,83.0323,82.8737,83.0073,18854.0
2016-10-11 15:20:00,99.44,99.64,99.44,99.51,30839.0,83.0156,83.1826,83.0156,83.074,30839.0
2016-10-11 15:30:00,99.5,99.77,99.47,99.77,32329.0,83.0657,83.2911,83.0407,83.2911,32329.0
2016-10-11 15:40:00,99.78,99.97,99.77,99.9,25141.0,83.2994,83.4581,83.2911,83.3996,25141.0
2016-10-11 15:50:00,99.88,99.89,99.64,99.7,42888.0,83.3829,83.3913,83.1826,83.2327,42888.0
2016-10-12 09:30:00,99.92,100.26,99.69,99.8,14170.0,83.4163,83.7002,83.2243,83.3161,14170.0
2016-10-12 09:40:00,99.64,99.96,99.62,99.73,8787.0,83.1826,83.4497,83.1659,83.2577,8787.0
2016-10-12 09:50:00,99.81,100.24,99.74,100.19,51309.0,83.3245,83.6835,83.2661,83.6417,51309.0
2016-10-12 10:00:00,100.42,100.57,100.33,100.33,21160.0,83.8337,83.959,83.7586,83.7586,21160.0
2016-10-12 10:10:00,100.42,100.48,100.27,100.37,5150.0,83.8337,83.8838,83.7085,83.792,5150.0
2016-10-12 10:20:00,100.46,100.92,100.46,100.88,6668.0,83.8671,84.2512,83.8671,84.2178,6668.0
2016-10-12 10:30:00,100.87,100.9,100.61,100.7,4743.0,84.2094,84.2345,83.9924,84.0675,4743.0
2016-10-12 10:40:00,100.72,100.72,100.45,100.47,6312.0,84.0842,84.0842,83.8588,83.8755,6312.0
2016-10-12 10:50:00,100.51,100.51,100.26,100.26,4440.0,83.9089,83.9089,83.7002,83.7002,4440.0
2016-10-12 11:00:00,100.32,100.45,100.25,100.33,3382.0,83.7503,83.8588,83.6918,83.7586,3382.0
2016-10-12 11:10:00,100.34,100.45,100.26,100.26,6865.0,83.767,83.8588,83.7002,83.7002,6865.0
2016-10-12 11:20:00,100.2,100.43,100.19,100.4,2997.0,83.6501,83.8421,83.6417,83.817,2997.0
2016-10-12 11:30:00,100.43,100.56,100.43,100.53,2897.0,83.8421,83.9506,83.8421,83.9256,2897.0
2016-10-12 11:40:00,100.51,100.56,100.46,100.56,4482.0,83.9089,83.9506,83.8671,83.9506,4482.0
2016-10-12 11:50:00,100.56,100.57,100.5,100.52,2800.0,83.9506,83.959,83.9005,83.9172,2800.0
2016-10-12 12:00:00,100.51,100.51,100.37,100.41,4075.0,83.9089,83.9089,83.792,83.8254,4075.0
2016-10-12 12:10:00,100.43,100.5,100.43,100.47,3270.0,83.8421,83.9005,83.8421,83.8755,3270.0
2016-10-12 12:20:00,100.48,100.57,100.46,100.52,5291.0,83.8838,83.959,83.8671,83.9172,5291.0
2016-10-12 12:30:00,100.49,100.58,100.43,100.54,3905.0,83.8922,83.9673,83.8421,83.9339,3905.0
2016-10-12 12:40:00,100.53,100.63,100.5,100.53,4200.0,83.9256,84.0091,83.9005,83.9256,4200.0
2016-10-12 12:50:00,100.56,100.58,100.48,100.48,2620.0,83.9506,83.9673,83.8838,83.8838,2620.0
2016-10-12 13:00:00,100.47,100.47,100.41,100.47,3000.0,83.8755,83.8755,83.8254,83.8755,3000.0
2016-10-12 13:10:00,100.44,100.51,100.37,100.49,3928.0,83.8504,83.9089,83.792,83.8922,3928.0
2016-10-12 13:20:00,100.47,100.52,100.42,100.51,2525.0,83.8755,83.9172,83.8337,83.9089,2525.0
2016-10-12 13:30:00,100.53,100.56,100.42,100.42,3620.0,83.9256,83.9506,83.8337,83.8337,3620.0
2016-10-12 13:40:00,100.42,100.48,100.39,100.4,4098.0,83.8337,83.8838,83.8087,83.817,4098.0
2016-10-12 13:50:00,100.38,100.46,100.36,100.46,3477.0,83.8003,83.8671,83.7837,83.8671,3477.0
2016-10-12 14:00:00,100.42,100.56,100.21,100.34,7000.0,83.8337,83.9506,83.6584,83.767,7000.0
2016-10-12 14:10:00,100.37,100.58,100.37,100.45,4300.0,83.792,83.9673,83.792,83.8588,4300.0
2016-10-12 14:20:00,100.41,100.46,100.16,100.2,4800.0,83.8254,83.8671,83.6167,83.6501,4800.0
2016-10-12 14:30:00,100.18,100.33,100.18,100.29,5357.0,83.6334,83.7586,83.6334,83.7252,5357.0
2016-10-12 14:40:00,100.29,100.29,100.18,100.26,6400.0,83.7252,83.7252,83.6334,83.7002,6400.0
2016-10-12 14:50:00,100.28,100.35,100.21,100.21,5582.0,83.7169,83.7753,83.6584,83.6584,5582.0
2016-10-12 15:00:00,100.2,100.32,100.14,100.28,9108.0,83.6501,83.7503,83.6,83.7169,9108.0
2016-10-12 15:10:00,100.28,100.3,100.19,100.24,9062.0,83.7169,83.7336,83.6417,83.6835,9062.0
2016-10-12 15:20:00,100.25,100.27,100.12,100.13,8886.0,83.6918,83.7085,83.5833,83.5916,8886.0
2016-10-12 15:30:00,100.11,100.22,100.0,100.22,14707.0,83.5749,83.6668,83.4831,83.6668,14707.0
2016-10-12 15:40:00,100.22,100.3,100.16,100.2,22892.0,83.6668,83.7336,83.6167,83.6501,22892.0
2016-10-12 15:50:00,100.19,100.21,100.02,100.11,46346.0,83.6417,83.6584,83.4998,83.5749,46346.0
2016-10-13 09:30:00,98.7,98.86,97.82,97.82,28261.0,82.3978,82.5314,81.6632,81.6632,28261.0
2016-10-13 09:40:00,97.87,98.0,97.46,97.61,19405.0,81.7049,81.8134,81.3626,81.4879,19405.0
2016-10-13 09:50:00,97.75,97.75,97.03,97.21,16268.0,81.6047,81.6047,81.0037,81.1539,16268.0
2016-10-13 10:00:00,97.3,97.3,96.87,97.16,24086.0,81.2291,81.2291,80.8701,81.1122,24086.0
2016-10-13 10:10:00,97.17,97.33,97.02,97.25,22363.0,81.1205,81.2541,80.9953,81.1873,22363.0
2016-10-13 10:20:00,97.29,97.48,97.23,97.29,11751.0,81.2207,81.3793,81.1706,81.2207,11751.0
2016-10-13 10:30:00,97.3,97.6,97.11,97.59,20387.0,81.2291,81.4795,81.0704,81.4712,20387.0
2016-10-13 10:40:00,97.61,97.68,97.08,97.11,13614.0,81.4879,81.5463,81.0454,81.0704,13614.0
2016-10-13 10:50:00,97.17,97.37,97.12,97.37,5519.0,81.1205,81.2875,81.0788,81.2875,5519.0
2016-10-13 11:00:00,97.45,97.47,97.18,97.32,15900.0,81.3543,81.371,81.1289,81.2458,15900.0
2016-10-13 11:10:00,97.32,97.65,97.24,97.65,7182.0,81.2458,81.5213,81.179,81.5213,7182.0
2016-10-13 11:20:00,97.66,97.89,97.65,97.74,8679.0,81.5296,81.7216,81.5213,81.5964,8679.0
2016-10-13 11:30:00,97.74,97.88,97.67,97.67,6254.0,81.5964,81.7133,81.538,81.538,6254.0
2016-10-13 11:40:00,97.74,97.75,97.55,97.6,7739.0,81.5964,81.6047,81.4378,81.4795,7739.0
2016-10-13 11:50:00,97.61,97.68,97.53,97.64,5125.0,81.4879,81.5463,81.4211,81.5129,5125.0
2016-10-13 12:00:00,97.62,97.62,97.47,97.55,5920.0,81.4962,81.4962,81.371,81.4378,5920.0
2016-10-13 12:10:00,97.57,97.82,97.54,97.78,5270.0,81.4545,81.6632,81.4294,81.6298,5270.0
2016-10-13 12:20:00,97.8,97.81,97.68,97.77,6503.0,81.6465,81.6548,81.5463,81.6214,6503.0
2016-10-13 12:30:00,97.78,98.21,97.76,98.21,7591.0,81.6298,81.9888,81.6131,81.9888,7591.0
2016-10-13 12:40:00,98.22,98.3,98.12,98.18,4660.0,81.9971,82.0639,81.9136,81.9637,4660.0
2016-10-13 12:50:00,98.22,98.25,98.2,98.21,3443.0,81.9971,82.0222,81.9804,81.9888,3443.0
2016-10-13 13:00:00,98.21,98.24,98.11,98.11,4508.0,81.9888,82.0138,81.9053,81.9053,4508.0
2016-10-13 13:10:00,98.14,98.16,98.05,98.13,4500.0,81.9303,81.947,81.8552,81.922,4500.0
2016-10-13 13:20:00,98.15,98.21,98.1,98.17,3600.0,81.9387,81.9888,81.8969,81.9554,3600.0
2016-10-13 13:30:00,98.18,98.21,98.13,98.21,3966.0,81.9637,81.9888,81.922,81.9888,3966.0
2016-10-13 13:40:00,98.27,98.33,98.21,98.21,6104.0,82.0389,82.0889,81.9888,81.9888,6104.0
2016-10-13 13:50:00,98.23,98.7,98.23,98.68,4720.0,82.0055,82.3978,82.0055,82.3811,4720.0
2016-10-13 14:00:00,98.67,98.73,98.49,98.49,6945.0,82.3728,82.4229,82.2225,82.2225,6945.0
2016-10-13 14:10:00,98.47,98.49,98.41,98.49,4845.0,82.2058,82.2225,82.1557,82.2225,4845.0
2016-10-13 14:20:00,98.54,98.63,98.52,98.57,4220.0,82.2643,82.3394,82.2476,82.2893,4220.0
2016-10-13 14:30:00,98.59,98.68,98.58,98.63,6339.0,82.306,82.3811,82.2977,82.3394,6339.0
2016-10-13 14:40:00,98.62,98.71,98.59,98.7,6216.0,82.331,82.4062,82.306,82.3978,6216.0
2016-10-13 14:50:00,98.74,98.89,98.68,98.84,11507.0,82.4312,82.5564,82.3811,82.5147,11507.0
2016-10-13 15:00:00,98.84,98.84,98.52,98.71,34045.0,82.5147,82.5147,82.2476,82.4062,34045.0
2016-10-13 15:10:00,98.72,98.89,98.72,98.8,7919.0,82.4145,82.5564,82.4145,82.4813,7919.0
2016-10-13 15:20:00,98.81,98.88,98.71,98.77,14048.0,82.4897,82.5481,82.4062,82.4563,14048.0
2016-10-13 15:30:00,98.79,98.91,98.73,98.86,33519.0,82.473,82.5731,82.4229,82.5314,33519.0
2016-10-13 15:40:00,98.85,98.88,98.7,98.7,13886.0,82.5231,82.5481,82.3978,82.3978,13886.0
2016-10-13 15:50:00,98.68,98.73,98.52,98.7,36233.0,82.3811,82.4229,82.2476,82.3978,36233.0
2016-10-14 09:30:00,99.01,99.97,99.01,99.34,30426.0,82.6566,83.4581,82.6566,82.9321,30426.0
2016-10-14 09:40:00,99.38,99.6,99.21,99.3,11799.0,82.9655,83.1492,82.8236,82.8987,11799.0
2016-10-14 09:50:00,99.29,99.3,98.92,98.92,11651.0,82.8904,82.8987,82.5815,82.5815,11651.0
2016-10-14 10:00:00,98.92,98.98,98.65,98.75,21020.0,82.5815,82.6316,82.3561,82.4396,21020.0
2016-10-14 10:10:00,98.75,98.88,98.52,98.65,23805.0,82.4396,82.5481,82.2476,82.3561,23805.0
2016-10-14 10:20:00,98.67,98.74,98.34,98.39,14230.0,82.3728,82.4312,82.0973,82.139,14230.0
2016-10-14 10:30:00,98.44,98.65,98.42,98.63,10026.0,82.1808,82.3561,82.1641,82.3394,10026.0
2016-10-14 10:40:00,98.6,98.68,98.3,98.3,10173.0,82.3143,82.3811,82.0639,82.0639,10173.0
2016-10-14 10:50:00,98.3,98.44,98.14,98.31,12926.0,82.0639,82.1808,81.9303,82.0722,12926.0
2016-10-14 11:00:00,98.24,98.3,97.78,97.89,37060.0,82.0138,82.0639,81.6298,81.7216,37060.0
2016-10-14 11:10:00,97.9,97.92,97.61,97.87,12738.0,81.73,81.7467,81.4879,81.7049,12738.0
2016-10-14 11:20:00,97.84,97.89,97.7,97.73,30804.0,81.6799,81.7216,81.563,81.588,30804.0
2016-10-14 11:30:00,97.7,97.92,97.54,97.89,27876.0,81.563,81.7467,81.4294,81.7216,27876.0
2016-10-14 11:40:00,97.89,97.89,97.61,97.68,18576.0,81.7216,81.7216,81.4879,81.5463,18576.0
2016-10-14 11:50:00,97.69,97.86,97.55,97.63,13301.0,81.5547,81.6966,81.4378,81.5046,13301.0
2016-10-14 12:00:00,97.65,97.76,97.61,97.61,7350.0,81.5213,81.6131,81.4879,81.4879,7350.0
2016-10-14 12:10:00,97.53,97.57,97.27,97.28,15991.0,81.4211,81.4545,81.204,81.2124,15991.0
2016-10-14 12:20:00,97.27,97.54,97.27,97.46,16694.0,81.204,81.4294,81.204,81.3626,16694.0
2016-10-14 12:30:00,97.46,97.7,97.46,97.62,10947.0,81.3626,81.563,81.3626,81.4962,10947.0
2016-10-14 12:40:00,97.64,97.73,97.52,97.52,12523.0,81.5129,81.588,81.4127,81.4127,12523.0
2016-10-14 12:50:00,97.53,97.59,97.46,97.47,11560.0,81.4211,81.4712,81.3626,81.371,11560.0
2016-10-14 13:00:00,97.46,97.58,97.11,97.57,33098.0,81.3626,81.4628,81.0704,81.4545,33098.0
2016-10-14 13:10:00,97.49,97.55,97.38,97.51,13214.0,81.3877,81.4378,81.2959,81.4044,13214.0
2016-10-14 13:20:00,97.5,97.58,97.39,97.45,15166.0,81.396,81.4628,81.3042,81.3543,15166.0
2016-10-14 13:30:00,97.47,97.65,97.36,97.5,18335.0,81.371,81.5213,81.2792,81.396,18335.0
2016-10-14 13:40:00,97.48,97.49,97.23,97.37,14946.0,81.3793,81.3877,81.1706,81.2875,14946.0
2016-10-14 13:50:00,97.37,97.45,97.26,97.34,10999.0,81.2875,81.3543,81.1957,81.2625,10999.0
2016-10-14 14:00:00,97.34,97.34,97.14,97.17,20514.0,81.2625,81.2625,81.0955,81.1205,20514.0
2016-10-14 14:10:00,97.17,97.25,97.09,97.23,19629.0,81.1205,81.1873,81.0538,81.1706,19629.0
2016-10-14 14:20:00,97.23,97.42,97.23,97.38,21483.0,81.1706,81.3292,81.1706,81.2959,21483.0
2016-10-14 14:30:00,97.42,97.44,97.22,97.32,15707.0,81.3292,81.3459,81.1623,81.2458,15707.0
2016-10-14 14:40:00,97.32,97.42,97.26,97.42,15424.0,81.2458,81.3292,81.1957,81.3292,15424.0
2016-10-14 14:50:00,97.39,97.45,97.27,97.31,16726.0,81.3042,81.3543,81.204,81.2374,16726.0
2016-10-14 15:00:00,97.37,97.46,97.31,97.39,25826.0,81.2875,81.3626,81.2374,81.3042,25826.0
2016-10-14 15:10:00,97.4,97.42,97.3,97.3,23251.0,81.3126,81.3292,81.2291,81.2291,23251.0
2016-10-14 15:20:00,97.3,97.4,97.3,97.36,27876.0,81.2291,81.3126,81.2291,81.2792,27876.0
2016-10-14 15:30:00,97.36,97.48,97.32,97.48,47434.0,81.2792,81.3793,81.2458,81.3793,47434.0
2016-10-14 15:40:00,97.48,97.5,97.31,97.38,72385.0,81.3793,81.396,81.2374,81.2959,72385.0
2016-10-14 15:50:00,97.38,97.4,97.08,97.09,159945.0,81.2959,81.3126,81.0454,81.0538,159945.0
2016-10-17 09:30:00,97.08,97.55,96.78,97.17,18353.0,81.0454,81.4378,80.795,81.1205,18353.0
2016-10-17 09:40:00,97.13,97.47,97.07,97.36,18323.0,81.0871,81.371,81.0371,81.2792,18323.0
2016-10-17 09:50:00,97.27,97.3,96.74,96.91,20917.0,81.204,81.2291,80.7616,80.9035,20917.0
2016-10-17 10:00:00,96.99,97.03,96.7,97.03,12897.0,80.9703,81.0037,80.7282,81.0037,12897.0
2016-10-17 10:10:00,97.06,97.24,97.06,97.1,9192.0,81.0287,81.179,81.0287,81.0621,9192.0
2016-10-17 10:20:00,97.04,97.42,96.99,97.37,18766.0,81.012,81.3292,80.9703,81.2875,18766.0
2016-10-17 10:30:00,97.39,97.44,97.26,97.36,10561.0,81.3042,81.3459,81.1957,81.2792,10561.0
2016-10-17 10:40:00,97.36,97.43,97.27,97.27,5706.0,81.2792,81.3376,81.204,81.204,5706.0
2016-10-17 10:50:00,97.3,97.31,97.1,97.3,11039.0,81.2291,81.2374,81.0621,81.2291,11039.0
2016-10-17 11:00:00,97.31,97.34,97.14,97.17,8100.0,81.2374,81.2625,81.0955,81.1205,8100.0
2016-10-17 11:10:00,97.14,97.21,97.08,97.21,9464.0,81.0955,81.1539,81.0454,81.1539,9464.0
2016-10-17 11:20:00,97.19,97.22,96.95,96.96,6000.0,81.1372,81.1623,80.9369,80.9452,6000.0
2016-10-17 11:30:00,97.0,97.18,97.0,97.12,8729.0,80.9786,81.1289,80.9786,81.0788,8729.0
2016-10-17 11:40:00,97.1,97.18,97.0,97.09,8101.0,81.0621,81.1289,80.9786,81.0538,8101.0
2016-10-17 11:50:00,97.11,97.31,97.11,97.26,18361.0,81.0704,81.2374,81.0704,81.1957,18361.0
2016-10-17 12:00:00,97.27,97.31,97.19,97.2,19019.0,81.204,81.2374,81.1372,81.1456,19019.0
2016-10-17 12:10:00,97.21,97.3,97.09,97.25,8750.0,81.1539,81.2291,81.0538,81.1873,8750.0
2016-10-17 12:20:00,97.26,97.38,97.18,97.21,9432.0,81.1957,81.2959,81.1289,81.1539,9432.0
2016-10-17 12:30:00,97.24,97.35,97.15,97.17,9600.0,81.179,81.2708,81.1038,81.1205,9600.0
2016-10-17 12:40:00,97.15,97.23,97.06,97.11,14200.0,81.1038,81.1706,81.0287,81.0704,14200.0
2016-10-17 12:50:00,97.13,97.19,97.06,97.15,9696.0,81.0871,81.1372,81.0287,81.1038,9696.0
2016-10-17 13:00:00,97.2,97.21,96.99,97.03,14283.0,81.1456,81.1539,80.9703,81.0037,14283.0
2016-10-17 13:10:00,97.03,97.03,96.77,96.8,7765.0,81.0037,81.0037,80.7866,80.8117,7765.0
2016-10-17 13:20:00,96.78,96.78,96.65,96.7,3800.0,80.795,80.795,80.6864,80.7282,3800.0
2016-10-17 13:30:00,96.71,96.75,96.57,96.72,3900.0,80.7365,80.7699,80.6196,80.7449,3900.0
2016-10-17 13:40:00,96.73,96.83,96.65,96.65,2401.0,80.7532,80.8367,80.6864,80.6864,2401.0
2016-10-17 13:50:00,96.66,96.66,96.5,96.52,11008.0,80.6948,80.6948,80.5612,80.5779,11008.0
2016-10-17 14:00:00,96.59,96.8,96.59,96.73,10449.0,80.6363,80.8117,80.6363,80.7532,10449.0
2016-10-17 14:10:00,96.71,96.77,96.63,96.69,26412.0,80.7365,80.7866,80.6697,80.7198,26412.0
2016-10-17 14:20:00,96.71,96.75,96.5,96.56,16655.0,80.7365,80.7699,80.5612,80.6113,16655.0
2016-10-17 14:30:00,96.55,96.55,96.3,96.3,35277.0,80.6029,80.6029,80.3942,80.3942,35277.0
2016-10-17 14:40:00,96.27,96.49,96.26,96.46,12077.0,80.3692,80.5529,80.3608,80.5278,12077.0
2016-10-17 14:50:00,96.45,96.69,96.41,96.68,16982.0,80.5195,80.7198,80.4861,80.7115,16982.0
2016-10-17 15:00:00,96.67,96.68,96.51,96.56,17736.0,80.7031,80.7115,80.5696,80.6113,17736.0
2016-10-17 15:10:00,96.56,96.56,96.34,96.39,21464.0,80.6113,80.6113,80.4276,80.4694,21464.0
2016-10-17 15:20:00,96.4,96.48,96.38,96.42,39692.0,80.4777,80.5445,80.461,80.4944,39692.0
2016-10-17 15:30:00,96.41,96.58,96.34,96.51,47785.0,80.4861,80.628,80.4276,80.5696,47785.0
2016-10-17 15:40:00,96.5,96.57,96.45,96.48,68443.0,80.5612,80.6196,80.5195,80.5445,68443.0
2016-10-17 15:50:00,96.48,96.5,96.34,96.42,85013.0,80.5445,80.5612,80.4276,80.4944,85013.0
2016-10-18 09:30:00,97.61,97.89,97.37,97.37,18329.0,81.4879,81.7216,81.2875,81.2875,18329.0
2016-10-18 09:40:00,97.43,97.57,97.32,97.46,27531.0,81.3376,81.4545,81.2458,81.3626,27531.0
2016-10-18 09:50:00,97.42,97.46,97.19,97.37,11862.0,81.3292,81.3626,81.1372,81.2875,11862.0
2016-10-18 10:00:00,97.34,97.54,97.34,97.43,60860.0,81.2625,81.4294,81.2625,81.3376,60860.0
2016-10-18 10:10:00,97.44,97.52,97.2,97.2,37085.0,81.3459,81.4127,81.1456,81.1456,37085.0
2016-10-18 10:20:00,97.18,97.21,96.92,97.07,10504.0,81.1289,81.1539,80.9118,81.0371,10504.0
2016-10-18 10:30:00,97.08,97.24,97.08,97.24,6103.0,81.0454,81.179,81.0454,81.179,6103.0
2016-10-18 10:40:00,97.27,97.36,97.23,97.34,7602.0,81.204,81.2792,81.1706,81.2625,7602.0
2016-10-18 10:50:00,97.35,97.36,97.11,97.14,10580.0,81.2708,81.2792,81.0704,81.0955,10580.0
2016-10-18 11:00:00,97.15,97.16,97.08,97.11,14407.0,81.1038,81.1122,81.0454,81.0704,14407.0
2016-10-18 11:10:00,97.11,97.19,97.07,97.09,5857.0,81.0704,81.1372,81.0371,81.0538,5857.0
2016-10-18 11:20:00,97.11,97.26,97.11,97.22,12124.0,81.0704,81.1957,81.0704,81.1623,12124.0
2016-10-18 11:30:00,97.26,97.28,97.21,97.23,4859.0,81.1957,81.2124,81.1539,81.1706,4859.0
2016-10-18 11:40:00,97.25,97.34,97.25,97.32,6778.0,81.1873,81.2625,81.1873,81.2458,6778.0
2016-10-18 11:50:00,97.32,97.46,97.26,97.46,8275.0,81.2458,81.3626,81.1957,81.3626,8275.0
2016-10-18 12:00:00,97.47,97.5,97.37,97.41,12701.0,81.371,81.396,81.2875,81.3209,12701.0
2016-10-18 12:10:00,97.4,97.43,97.34,97.37,4910.0,81.3126,81.3376,81.2625,81.2875,4910.0
2016-10-18 12:20:00,97.38,97.39,97.29,97.38,3828.0,81.2959,81.3042,81.2207,81.2959,3828.0
2016-10-18 12:30:00,97.38,97.4,97.22,97.28,7282.0,81.2959,81.3126,81.1623,81.2124,7282.0
2016-10-18 12:40:00,97.28,97.28,97.2,97.2,3119.0,81.2124,81.2124,81.1456,81.1456,3119.0
2016-10-18 12:50:00,97.22,97.3,97.21,97.25,6237.0,81.1623,81.2291,81.1539,81.1873,6237.0
2016-10-18 13:00:00,97.27,97.3,97.21,97.3,4142.0,81.204,81.2291,81.1539,81.2291,4142.0
2016-10-18 13:10:00,97.3,97.36,97.3,97.36,3765.0,81.2291,81.2792,81.2291,81.2792,3765.0
2016-10-18 13:20:00,97.37,97.39,97.3,97.33,6931.0,81.2875,81.3042,81.2291,81.2541,6931.0
2016-10-18 13:30:00,97.31,97.36,97.18,97.3,5760.0,81.2374,81.2792,81.1289,81.2291,5760.0
2016-10-18 13:40:00,97.29,97.3,97.23,97.24,4261.0,81.2207,81.2291,81.1706,81.179,4261.0
2016-10-18 13:50:00,97.23,97.38,97.21,97.34,8562.0,81.1706,81.2959,81.1539,81.2625,8562.0
2016-10-18 14:00:00,97.33,97.37,97.28,97.3,5739.0,81.2541,81.2875,81.2124,81.2291,5739.0
2016-10-18 14:10:00,97.28,97.31,97.18,97.23,6466.0,81.2124,81.2374,81.1289,81.1706,6466.0
2016-10-18 14:20:00,97.24,97.33,97.21,97.33,4630.0,81.179,81.2541,81.1539,81.2541,4630.0
2016-10-18 14:30:00,97.39,97.39,97.27,97.27,15334.0,81.3042,81.3042,81.204,81.204,15334.0
2016-10-18 14:40:00,97.27,97.31,97.2,97.31,21637.0,81.204,81.2374,81.1456,81.2374,21637.0
2016-10-18 14:50:00,97.33,97.35,97.29,97.34,6686.0,81.2541,81.2708,81.2207,81.2625,6686.0
2016-10-18 15:00:00,97.33,97.35,97.27,97.34,8122.0,81.2541,81.2708,81.204,81.2625,8122.0
2016-10-18 15:10:00,97.35,97.37,97.31,97.33,9533.0,81.2708,81.2875,81.2374,81.2541,9533.0
2016-10-18 15:20:00,97.33,97.35,97.23,97.24,12753.0,81.2541,81.2708,81.1706,81.179,12753.0
2016-10-18 15:30:00,97.23,97.23,97.04,97.06,34609.0,81.1706,81.1706,81.012,81.0287,34609.0
2016-10-18 15:40:00,97.07,97.13,96.99,97.08,67490.0,81.0371,81.0871,80.9703,81.0454,67490.0
2016-10-18 15:50:00,97.09,97.18,97.06,97.13,93417.0,81.0538,81.1289,81.0287,81.0871,93417.0
2016-10-19 09:30:00,97.76,98.3,97.43,98.0,21701.0,81.6131,82.0639,81.3376,81.8134,21701.0
2016-10-19 09:40:00,97.94,98.11,97.81,98.08,13387.0,81.7634,81.9053,81.6548,81.8802,13387.0
2016-10-19 09:50:00,98.09,98.36,98.06,98.16,11707.0,81.8886,82.114,81.8635,81.947,11707.0
2016-10-19 10:00:00,98.1,98.1,97.78,97.89,8121.0,81.8969,81.8969,81.6298,81.7216,8121.0
2016-10-19 10:10:00,97.86,98.06,97.85,98.03,20515.0,81.6966,81.8635,81.6882,81.8385,20515.0
2016-10-19 10:20:00,98.04,98.11,97.98,98.1,7011.0,81.8468,81.9053,81.7968,81.8969,7011.0
2016-10-19 10:30:00,98.12,98.37,98.09,98.27,15055.0,81.9136,82.1223,81.8886,82.0389,15055.0
2016-10-19 10:40:00,98.31,98.52,98.31,98.46,7657.0,82.0722,82.2476,82.0722,82.1975,7657.0
2016-10-19 10:50:00,98.52,98.52,98.31,98.37,5922.0,82.2476,82.2476,82.0722,82.1223,5922.0
2016-10-19 11:00:00,98.35,98.35,98.18,98.2,8296.0,82.1056,82.1056,81.9637,81.9804,8296.0
2016-10-19 11:10:00,98.17,98.2,97.93,98.05,7506.0,81.9554,81.9804,81.755,81.8552,7506.0
2016-10-19 11:20:00,98.03,98.04,97.87,98.01,10198.0,81.8385,81.8468,81.7049,81.8218,10198.0
2016-10-19 11:30:00,98.02,98.04,97.84,97.84,11580.0,81.8301,81.8468,81.6799,81.6799,11580.0
2016-10-19 11:40:00,97.84,98.14,97.84,98.05,13535.0,81.6799,81.9303,81.6799,81.8552,13535.0
2016-10-19 11:50:00,98.05,98.11,97.96,98.0,10698.0,81.8552,81.9053,81.7801,81.8134,10698.0
2016-10-19 12:00:00,98.02,98.08,97.97,98.08,13647.0,81.8301,81.8802,81.7884,81.8802,13647.0
2016-10-19 12:10:00,98.03,98.19,98.03,98.19,10760.0,81.8385,81.9721,81.8385,81.9721,10760.0
2016-10-19 12:20:00,98.2,98.32,98.18,98.18,11904.0,81.9804,82.0806,81.9637,81.9637,11904.0
2016-10-19 12:30:00,98.2,98.27,98.16,98.17,11642.0,81.9804,82.0389,81.947,81.9554,11642.0
2016-10-19 12:40:00,98.18,98.24,98.14,98.21,10946.0,81.9637,82.0138,81.9303,81.9888,10946.0
2016-10-19 12:50:00,98.22,98.22,98.07,98.07,8798.0,81.9971,81.9971,81.8719,81.8719,8798.0
2016-10-19 13:00:00,98.09,98.18,98.09,98.14,6085.0,81.8886,81.9637,81.8886,81.9303,6085.0
2016-10-19 13:10:00,98.17,98.25,98.13,98.25,4098.0,81.9554,82.0222,81.922,82.0222,4098.0
2016-10-19 13:20:00,98.26,98.39,98.26,98.36,7138.0,82.0305,82.139,82.0305,82.114,7138.0
2016-10-19 13:30:00,98.38,98.48,98.37,98.45,6017.0,82.1307,82.2142,82.1223,82.1891,6017.0
2016-10-19 13:40:00,98.51,98.51,98.38,98.38,7055.0,82.2392,82.2392,82.1307,82.1307,7055.0
2016-10-19 13:50:00,98.35,98.37,98.24,98.31,6863.0,82.1056,82.1223,82.0138,82.0722,6863.0
2016-10-19 14:00:00,98.33,98.47,98.33,98.35,5127.0,82.0889,82.2058,82.0889,82.1056,5127.0
2016-10-19 14:10:00,98.35,98.38,98.25,98.28,7390.0,82.1056,82.1307,82.0222,82.0472,7390.0
2016-10-19 14:20:00,98.28,98.3,98.18,98.25,15666.0,82.0472,82.0639,81.9637,82.0222,15666.0
2016-10-19 14:30:00,98.21,98.21,98.12,98.12,7549.0,81.9888,81.9888,81.9136,81.9136,7549.0
2016-10-19 14:40:00,98.13,98.19,98.12,98.19,9821.0,81.922,81.9721,81.9136,81.9721,9821.0
2016-10-19 14:50:00,98.19,98.26,98.19,98.24,14401.0,81.9721,82.0305,81.9721,82.0138,14401.0
2016-10-19 15:00:00,98.24,98.27,98.16,98.19,14484.0,82.0138,82.0389,81.947,81.9721,14484.0
2016-10-19 15:10:00,98.19,98.21,98.18,98.2,13316.0,81.9721,81.9888,81.9637,81.9804,13316.0
2016-10-19 15:20:00,98.22,98.23,98.15,98.16,14873.0,81.9971,82.0055,81.9387,81.947,14873.0
2016-10-19 15:30:00,98.16,98.16,98.04,98.05,21567.0,81.947,81.947,81.8468,81.8552,21567.0
2016-10-19 15:40:00,98.05,98.16,98.04,98.09,39341.0,81.8552,81.947,81.8468,81.8886,39341.0
2016-10-19 15:50:00,98.07,98.12,98.05,98.11,67310.0,81.8719,81.9136,81.8552,81.9053,67310.0
2016-10-20 09:30:00,97.97,98.74,97.68,98.38,13860.0,81.7884,82.4312,81.5463,82.1307,13860.0
2016-10-20 09:40:00,98.42,98.57,98.19,98.52,15985.0,82.1641,82.2893,81.9721,82.2476,15985.0
2016-10-20 09:50:00,98.54,98.82,98.46,98.67,10528.0,82.2643,82.498,82.1975,82.3728,10528.0
2016-10-20 10:00:00,98.65,98.9,98.56,98.73,11012.0,82.3561,82.5648,82.281,82.4229,11012.0
2016-10-20 10:10:00,98.75,98.78,98.64,98.68,25336.0,82.4396,82.4646,82.3477,82.3811,25336.0
2016-10-20 10:20:00,98.55,98.57,98.21,98.4,8163.0,82.2726,82.2893,81.9888,82.1474,8163.0
2016-10-20 10:30:00,98.35,98.38,97.75,98.0,8998.0,82.1056,82.1307,81.6047,81.8134,8998.0
2016-10-20 10:40:00,97.96,98.1,97.84,98.1,15556.0,81.7801,81.8969,81.6799,81.8969,15556.0
2016-10-20 10:50:00,98.06,98.06,97.65,97.77,9574.0,81.8635,81.8635,81.5213,81.6214,9574.0
2016-10-20 11:00:00,97.82,97.85,97.71,97.75,5305.0,81.6632,81.6882,81.5713,81.6047,5305.0
2016-10-20 11:10:00,97.72,97.86,97.7,97.82,18961.0,81.5797,81.6966,81.563,81.6632,18961.0
2016-10-20 11:20:00,97.84,98.02,97.81,97.98,7795.0,81.6799,81.8301,81.6548,81.7968,7795.0
2016-10-20 11:30:00,97.86,97.92,97.76,97.87,8135.0,81.6966,81.7467,81.6131,81.7049,8135.0
2016-10-20 11:40:00,97.85,98.02,97.82,98.02,6197.0,81.6882,81.8301,81.6632,81.8301,6197.0
2016-10-20 11:50:00,97.99,98.31,97.91,98.31,9950.0,81.8051,82.0722,81.7383,82.0722,9950.0
2016-10-20 12:00:00,98.35,98.44,98.29,98.33,4895.0,82.1056,82.1808,82.0556,82.0889,4895.0
2016-10-20 12:10:00,98.3,98.37,98.27,98.37,6225.0,82.0639,82.1223,82.0389,82.1223,6225.0
2016-10-20 12:20:00,98.35,98.35,98.18,98.26,6219.0,82.1056,82.1056,81.9637,82.0305,6219.0
2016-10-20 12:30:00,98.25,98.31,98.21,98.31,13086.0,82.0222,82.0722,81.9888,82.0722,13086.0
2016-10-20 12:40:00,98.31,98.37,98.25,98.25,5096.0,82.0722,82.1223,82.0222,82.0222,5096.0
2016-10-20 12:50:00,98.27,98.35,98.21,98.34,13451.0,82.0389,82.1056,81.9888,82.0973,13451.0
2016-10-20 13:00:00,98.32,98.45,98.27,98.45,5937.0,82.0806,82.1891,82.0389,82.1891,5937.0
2016-10-20 13:10:00,98.43,98.5,98.35,98.4,5637.0,82.1724,82.2309,82.1056,82.1474,5637.0
2016-10-20 13:20:00,98.37,98.46,98.24,98.24,23941.0,82.1223,82.1975,82.0138,82.0138,23941.0
2016-10-20 13:30:00,98.24,98.3,98.19,98.28,9240.0,82.0138,82.0639,81.9721,82.0472,9240.0
2016-10-20 13:40:00,98.31,98.35,98.21,98.21,6339.0,82.0722,82.1056,81.9888,81.9888,6339.0
2016-10-20 13:50:00,98.19,98.21,98.08,98.13,4771.0,81.9721,81.9888,81.8802,81.922,4771.0
2016-10-20 14:00:00,98.11,98.26,98.11,98.2,11491.0,81.9053,82.0305,81.9053,81.9804,11491.0
2016-10-20 14:10:00,98.18,98.26,98.11,98.14,6944.0,81.9637,82.0305,81.9053,81.9303,6944.0
2016-10-20 14:20:00,98.15,98.24,98.13,98.24,10518.0,81.9387,82.0138,81.922,82.0138,10518.0
2016-10-20 14:30:00,98.25,98.26,98.14,98.16,6307.0,82.0222,82.0305,81.9303,81.947,6307.0
2016-10-20 14:40:00,98.16,98.33,98.15,98.29,10840.0,81.947,82.0889,81.9387,82.0556,10840.0
2016-10-20 14:50:00,98.32,98.32,98.19,98.26,10474.0,82.0806,82.0806,81.9721,82.0305,10474.0
2016-10-20 15:00:00,98.25,98.26,98.13,98.22,8420.0,82.0222,82.0305,81.922,81.9971,8420.0
2016-10-20 15:10:00,98.24,98.3,98.19,98.22,14168.0,82.0138,82.0639,81.9721,81.9971,14168.0
2016-10-20 15:20:00,98.2,98.26,98.0,98.0,15625.0,81.9804,82.0305,81.8134,81.8134,15625.0
2016-10-20 15:30:00,98.0,98.0,97.87,97.99,28824.0,81.8134,81.8134,81.7049,81.8051,28824.0
2016-10-20 15:40:00,98.01,98.09,97.97,98.02,35528.0,81.8218,81.8886,81.7884,81.8301,35528.0
2016-10-20 15:50:00,98.01,98.07,97.85,97.86,100214.0,81.8218,81.8719,81.6882,81.6966,100214.0
2016-10-21 09:30:00,96.73,97.31,96.73,97.04,55361.0,80.7532,81.2374,80.7532,81.012,55361.0
2016-10-21 09:40:00,97.1,97.37,96.96,97.21,23601.0,81.0621,81.2875,80.9452,81.1539,23601.0
2016-10-21 09:50:00,97.27,97.57,97.26,97.42,9801.0,81.204,81.4545,81.1957,81.3292,9801.0
2016-10-21 10:00:00,97.42,97.45,97.25,97.37,6900.0,81.3292,81.3543,81.1873,81.2875,6900.0
2016-10-21 10:10:00,97.3,97.52,97.21,97.48,4563.0,81.2291,81.4127,81.1539,81.3793,4563.0
2016-10-21 10:20:00,97.43,97.57,97.36,97.57,7741.0,81.3376,81.4545,81.2792,81.4545,7741.0
2016-10-21 10:30:00,97.62,97.84,97.5,97.5,13591.0,81.4962,81.6799,81.396,81.396,13591.0
2016-10-21 10:40:00,97.49,97.68,97.45,97.65,18934.0,81.3877,81.5463,81.3543,81.5213,18934.0
2016-10-21 10:50:00,97.64,97.75,97.55,97.7,13750.0,81.5129,81.6047,81.4378,81.563,13750.0
2016-10-21 11:00:00,97.68,97.8,97.55,97.68,14314.0,81.5463,81.6465,81.4378,81.5463,14314.0
2016-10-21 11:10:00,97.64,97.64,97.44,97.44,6466.0,81.5129,81.5129,81.3459,81.3459,6466.0
2016-10-21 11:20:00,97.47,97.53,97.31,97.36,11401.0,81.371,81.4211,81.2374,81.2792,11401.0
2016-10-21 11:30:00,97.4,97.46,97.24,97.46,7640.0,81.3126,81.3626,81.179,81.3626,7640.0
2016-10-21 11:40:00,97.47,97.75,97.41,97.74,9863.0,81.371,81.6047,81.3209,81.5964,9863.0
2016-10-21 11:50:00,97.71,97.77,97.63,97.65,5695.0,81.5713,81.6214,81.5046,81.5213,5695.0
2016-10-21 12:00:00,97.66,97.71,97.53,97.59,6551.0,81.5296,81.5713,81.4211,81.4712,6551.0
2016-10-21 12:10:00,97.57,97.67,97.55,97.63,5497.0,81.4545,81.538,81.4378,81.5046,5497.0
2016-10-21 12:20:00,97.58,97.59,97.5,97.5,10522.0,81.4628,81.4712,81.396,81.396,10522.0
2016-10-21 12:30:00,97.52,97.72,97.48,97.64,8846.0,81.4127,81.5797,81.3793,81.5129,8846.0
2016-10-21 12:40:00,97.66,97.73,97.53,97.63,6367.0,81.5296,81.588,81.4211,81.5046,6367.0
2016-10-21 12:50:00,97.58,97.61,97.48,97.52,4850.0,81.4628,81.4879,81.3793,81.4127,4850.0
2016-10-21 13:00:00,97.54,97.54,97.32,97.43,10428.0,81.4294,81.4294,81.2458,81.3376,10428.0
2016-10-21 13:10:00,97.41,97.46,97.32,97.36,10251.0,81.3209,81.3626,81.2458,81.2792,10251.0
2016-10-21 13:20:00,97.45,97.48,97.29,97.32,7392.0,81.3543,81.3793,81.2207,81.2458,7392.0
2016-10-21 13:30:00,97.29,97.33,97.13,97.29,10644.0,81.2207,81.2541,81.0871,81.2207,10644.0
2016-10-21 13:40:00,97.31,97.38,97.19,97.38,8255.0,81.2374,81.2959,81.1372,81.2959,8255.0
2016-10-21 13:50:00,97.35,97.43,97.27,97.4,5300.0,81.2708,81.3376,81.204,81.3126,5300.0
2016-10-21 14:00:00,97.39,97.44,97.3,97.37,6447.0,81.3042,81.3459,81.2291,81.2875,6447.0
2016-10-21 14:10:00,97.34,97.43,97.34,97.41,5526.0,81.2625,81.3376,81.2625,81.3209,5526.0
2016-10-21 14:20:00,97.41,97.47,97.37,97.45,11903.0,81.3209,81.371,81.2875,81.3543,11903.0
2016-10-21 14:30:00,97.43,97.56,97.42,97.53,7771.0,81.3376,81.4461,81.3292,81.4211,7771.0
2016-10-21 14:40:00,97.53,97.55,97.46,97.52,8176.0,81.4211,81.4378,81.3626,81.4127,8176.0
2016-10-21 14:50:00,97.49,97.52,97.44,97.5,10358.0,81.3877,81.4127,81.3459,81.396,10358.0
2016-10-21 15:00:00,97.52,97.59,97.48,97.52,11075.0,81.4127,81.4712,81.3793,81.4127,11075.0
2016-10-21 15:10:00,97.52,97.56,97.38,97.39,10996.0,81.4127,81.4461,81.2959,81.3042,10996.0
2016-10-21 15:20:00,97.39,97.62,97.35,97.6,39038.0,81.3042,81.4962,81.2708,81.4795,39038.0
2016-10-21 15:30:00,97.6,97.62,97.53,97.57,20518.0,81.4795,81.4962,81.4211,81.4545,20518.0
2016-10-21 15:40:00,97.57,97.66,97.55,97.64,45586.0,81.4545,81.5296,81.4378,81.5129,45586.0
2016-10-21 15:50:00,97.64,97.67,97.5,97.56,46719.0,81.5129,81.538,81.396,81.4461,46719.0
2016-10-24 09:30:00,98.29,99.45,98.29,98.52,13211.0,82.0556,83.024,82.0556,82.2476,13211.0
2016-10-24 09:40:00,98.56,98.88,98.52,98.81,12162.0,82.281,82.5481,82.2476,82.4897,12162.0
2016-10-24 09:50:00,98.83,98.93,98.8,98.86,6940.0,82.5064,82.5898,82.4813,82.5314,6940.0
2016-10-24 10:00:00,98.87,98.9,98.68,98.68,7042.0,82.5398,82.5648,82.3811,82.3811,7042.0
2016-10-24 10:10:00,98.63,98.82,98.61,98.7,11916.0,82.3394,82.498,82.3227,82.3978,11916.0
2016-10-24 10:20:00,98.73,98.75,98.55,98.6,13131.0,82.4229,82.4396,82.2726,82.3143,13131.0
2016-10-24 10:30:00,98.62,98.69,98.55,98.68,25121.0,82.331,82.3895,82.2726,82.3811,25121.0
2016-10-24 10:40:00,98.67,98.7,98.46,98.64,30515.0,82.3728,82.3978,82.1975,82.3477,30515.0
2016-10-24 10:50:00,98.64,98.69,98.56,98.59,16408.0,82.3477,82.3895,82.281,82.306,16408.0
2016-10-24 11:00:00,98.58,98.66,98.52,98.63,10431.0,82.2977,82.3644,82.2476,82.3394,10431.0
2016-10-24 11:10:00,98.66,98.73,98.59,98.71,37092.0,82.3644,82.4229,82.306,82.4062,37092.0
2016-10-24 11:20:00,98.71,98.75,98.6,98.61,5821.0,82.4062,82.4396,82.3143,82.3227,5821.0
2016-10-24 11:30:00,98.6,98.65,98.56,98.6,16523.0,82.3143,82.3561,82.281,82.3143,16523.0
2016-10-24 11:40:00,98.64,98.64,98.54,98.58,5494.0,82.3477,82.3477,82.2643,82.2977,5494.0
2016-10-24 11:50:00,98.61,98.61,98.49,98.5,7425.0,82.3227,82.3227,82.2225,82.2309,7425.0
2016-10-24 12:00:00,98.5,98.53,98.42,98.48,7200.0,82.2309,82.2559,82.1641,82.2142,7200.0
2016-10-24 12:10:00,98.5,98.5,98.38,98.38,4535.0,82.2309,82.2309,82.1307,82.1307,4535.0
2016-10-24 12:20:00,98.48,98.48,98.34,98.4,8057.0,82.2142,82.2142,82.0973,82.1474,8057.0
2016-10-24 12:30:00,98.39,98.44,98.26,98.33,6007.0,82.139,82.1808,82.0305,82.0889,6007.0
2016-10-24 12:40:00,98.28,98.33,98.26,98.29,8079.0,82.0472,82.0889,82.0305,82.0556,8079.0
2016-10-24 12:50:00,98.3,98.32,98.23,98.28,3700.0,82.0639,82.0806,82.0055,82.0472,3700.0
2016-10-24 13:00:00,98.34,98.34,98.22,98.32,5495.0,82.0973,82.0973,81.9971,82.0806,5495.0
2016-10-24 13:10:00,98.26,98.28,98.22,98.26,2000.0,82.0305,82.0472,81.9971,82.0305,2000.0
2016-10-24 13:20:00,98.27,98.32,98.17,98.28,4950.0,82.0389,82.0806,81.9554,82.0472,4950.0
2016-10-24 13:30:00,98.27,98.3,98.24,98.28,3801.0,82.0389,82.0639,82.0138,82.0472,3801.0
2016-10-24 13:40:00,98.31,98.4,98.3,98.36,4772.0,82.0722,82.1474,82.0639,82.114,4772.0
2016-10-24 13:50:00,98.39,98.5,98.36,98.39,6146.0,82.139,82.2309,82.114,82.139,6146.0
2016-10-24 14:00:00,98.39,98.49,98.39,98.45,4132.0,82.139,82.2225,82.139,82.1891,4132.0
2016-10-24 14:10:00,98.44,98.44,98.31,98.38,4503.0,82.1808,82.1808,82.0722,82.1307,4503.0
2016-10-24 14:20:00,98.42,98.45,98.37,98.4,2300.0,82.1641,82.1891,82.1223,82.1474,2300.0
2016-10-24 14:30:00,98.44,98.52,98.4,98.41,6873.0,82.1808,82.2476,82.1474,82.1557,6873.0
2016-10-24 14:40:00,98.45,98.49,98.39,98.39,5663.0,82.1891,82.2225,82.139,82.139,5663.0
2016-10-24 14:50:00,98.38,98.48,98.38,98.48,3800.0,82.1307,82.2142,82.1307,82.2142,3800.0
2016-10-24 15:00:00,98.49,98.49,98.36,98.38,6808.0,82.2225,82.2225,82.114,82.1307,6808.0
2016-10-24 15:10:00,98.38,98.42,98.34,98.38,9643.0,82.1307,82.1641,82.0973,82.1307,9643.0
2016-10-24 15:20:00,98.37,98.37,98.16,98.24,15801.0,82.1223,82.1223,81.947,82.0138,15801.0
2016-10-24 15:30:00,98.23,98.25,98.0,98.09,48970.0,82.0055,82.0222,81.8134,81.8886,48970.0
2016-10-24 15:40:00,98.09,98.12,97.87,97.99,76560.0,81.8886,81.9136,81.7049,81.8051,76560.0
2016-10-24 15:50:00,97.99,98.11,97.97,97.98,109040.0,81.8051,81.9053,81.7884,81.7968,109040.0
2016-10-25 09:30:00,98.02,98.15,97.88,98.01,14269.0,81.8301,81.9387,81.7133,81.8218,14269.0
2016-10-25 09:40:00,98.19,98.34,97.88,98.02,6269.0,81.9721,82.0973,81.7133,81.8301,6269.0
2016-10-25 09:50:00,98.07,98.22,98.02,98.17,12820.0,81.8719,81.9971,81.8301,81.9554,12820.0
2016-10-25 10:00:00,98.15,98.23,98.01,98.03,17859.0,81.9387,82.0055,81.8218,81.8385,17859.0
2016-10-25 10:10:00,98.06,98.13,97.95,98.05,27175.0,81.8635,81.922,81.7717,81.8552,27175.0
2016-10-25 10:20:00,98.07,98.11,97.92,97.97,10514.0,81.8719,81.9053,81.7467,81.7884,10514.0
2016-10-25 10:30:00,97.96,97.96,97.58,97.59,10484.0,81.7801,81.7801,81.4628,81.4712,10484.0
2016-10-25 10:40:00,97.56,97.64,97.36,97.51,15600.0,81.4461,81.5129,81.2792,81.4044,15600.0
2016-10-25 10:50:00,97.49,97.55,97.29,97.4,15448.0,81.3877,81.4378,81.2207,81.3126,15448.0
2016-10-25 11:00:00,97.48,97.65,97.48,97.55,9253.0,81.3793,81.5213,81.3793,81.4378,9253.0
2016-10-25 11:10:00,97.54,97.72,97.49,97.63,19204.0,81.4294,81.5797,81.3877,81.5046,19204.0
2016-10-25 11:20:00,97.57,97.67,97.43,97.61,9214.0,81.4545,81.538,81.3376,81.4879,9214.0
2016-10-25 11:30:00,97.62,97.77,97.59,97.71,9341.0,81.4962,81.6214,81.4712,81.5713,9341.0
2016-10-25 11:40:00,97.71,97.84,97.67,97.75,8837.0,81.5713,81.6799,81.538,81.6047,8837.0
2016-10-25 11:50:00,97.76,97.9,97.7,97.74,19448.0,81.6131,81.73,81.563,81.5964,19448.0
2016-10-25 12:00:00,97.71,97.8,97.6,97.68,18494.0,81.5713,81.6465,81.4795,81.5463,18494.0
2016-10-25 12:10:00,97.66,97.76,97.61,97.61,26478.0,81.5296,81.6131,81.4879,81.4879,26478.0
2016-10-25 12:20:00,97.66,97.66,97.4,97.45,15093.0,81.5296,81.5296,81.3126,81.3543,15093.0
2016-10-25 12:30:00,97.47,97.57,97.44,97.51,5204.0,81.371,81.4545,81.3459,81.4044,5204.0
2016-10-25 12:40:00,97.54,97.62,97.44,97.5,8208.0,81.4294,81.4962,81.3459,81.396,8208.0
2016-10-25 12:50:00,97.49,97.54,97.43,97.45,8281.0,81.3877,81.4294,81.3376,81.3543,8281.0
2016-10-25 13:00:00,97.44,97.45,97.25,97.37,18967.0,81.3459,81.3543,81.1873,81.2875,18967.0
2016-10-25 13:10:00,97.36,97.42,97.31,97.34,9355.0,81.2792,81.3292,81.2374,81.2625,9355.0
2016-10-25 13:20:00,97.34,97.4,97.26,97.26,10229.0,81.2625,81.3126,81.1957,81.1957,10229.0
2016-10-25 13:30:00,97.29,97.38,97.18,97.38,4201.0,81.2207,81.2959,81.1289,81.2959,4201.0
2016-10-25 13:40:00,97.37,97.43,97.29,97.41,6537.0,81.2875,81.3376,81.2207,81.3209,6537.0
2016-10-25 13:50:00,97.4,97.44,97.34,97.37,5171.0,81.3126,81.3459,81.2625,81.2875,5171.0
2016-10-25 14:00:00,97.35,97.46,97.35,97.45,9377.0,81.2708,81.3626,81.2708,81.3543,9377.0
2016-10-25 14:10:00,97.43,97.47,97.35,97.47,8443.0,81.3376,81.371,81.2708,81.371,8443.0
2016-10-25 14:20:00,97.46,97.57,97.46,97.52,10888.0,81.3626,81.4545,81.3626,81.4127,10888.0
2016-10-25 14:30:00,97.52,97.63,97.47,97.63,17884.0,81.4127,81.5046,81.371,81.5046,17884.0
2016-10-25 14:40:00,97.65,97.69,97.43,97.43,46561.0,81.5213,81.5547,81.3376,81.3376,46561.0
2016-10-25 14:50:00,97.44,97.5,97.35,97.43,16964.0,81.3459,81.396,81.2708,81.3376,16964.0
2016-10-25 15:00:00,97.4,97.52,97.34,97.4,16172.0,81.3126,81.4127,81.2625,81.3126,16172.0
2016-10-25 15:10:00,97.42,97.44,97.37,97.37,9315.0,81.3292,81.3459,81.2875,81.2875,9315.0
2016-10-25 15:20:00,97.37,97.42,97.36,97.36,22071.0,81.2875,81.3292,81.2792,81.2792,22071.0
2016-10-25 15:30:00,97.34,97.42,97.32,97.39,33171.0,81.2625,81.3292,81.2458,81.3042,33171.0
2016-10-25 15:40:00,97.38,97.42,97.32,97.38,42482.0,81.2959,81.3292,81.2458,81.2959,42482.0
2016-10-25 15:50:00,97.39,97.39,96.99,97.2,120143.0,81.3042,81.3042,80.9703,81.1456,120143.0
2016-10-26 09:30:00,96.41,96.41,92.0,93.17,106225.0,80.4861,80.4861,76.8045,77.7812,106225.0
2016-10-26 09:40:00,93.05,94.43,92.68,93.52,143541.0,77.681,78.8331,77.3721,78.0734,143541.0
2016-10-26 09:50:00,93.67,93.69,92.8,93.07,91309.0,78.1986,78.2153,77.4723,77.6977,91309.0
2016-10-26 10:00:00,93.03,93.07,92.32,92.36,70467.0,77.6643,77.6977,77.0716,77.105,70467.0
2016-10-26 10:10:00,92.36,92.58,92.13,92.37,27228.0,77.105,77.2887,76.913,77.1134,27228.0
2016-10-26 10:20:00,92.4,92.65,92.34,92.43,38268.0,77.1384,77.3471,77.0883,77.1634,38268.0
2016-10-26 10:30:00,92.44,92.9,92.39,92.84,65747.0,77.1718,77.5558,77.13,77.5057,65747.0
2016-10-26 10:40:00,92.84,92.99,92.74,92.76,42143.0,77.5057,77.6309,77.4222,77.4389,42143.0
2016-10-26 10:50:00,92.69,92.85,92.39,92.84,49452.0,77.3805,77.5141,77.13,77.5057,49452.0
2016-10-26 11:00:00,92.86,92.86,92.49,92.5,39812.0,77.5224,77.5224,77.2135,77.2219,39812.0
2016-10-26 11:10:00,92.53,92.65,92.42,92.42,36810.0,77.2469,77.3471,77.1551,77.1551,36810.0
2016-10-26 11:20:00,92.42,92.51,92.1,92.24,23313.0,77.1551,77.2302,76.8879,77.0048,23313.0
2016-10-26 11:30:00,92.23,92.49,92.23,92.33,58698.0,76.9965,77.2135,76.9965,77.08,58698.0
2016-10-26 11:40:00,92.37,92.58,92.14,92.54,64155.0,77.1134,77.2887,76.9213,77.2553,64155.0
2016-10-26 11:50:00,92.55,92.77,92.54,92.58,20494.0,77.2636,77.4473,77.2553,77.2887,20494.0
2016-10-26 12:00:00,92.59,92.64,92.28,92.34,22737.0,77.297,77.3388,77.0382,77.0883,22737.0
2016-10-26 12:10:00,92.33,92.43,92.27,92.29,15172.0,77.08,77.1634,77.0299,77.0466,15172.0
2016-10-26 12:20:00,92.31,92.4,92.28,92.4,12966.0,77.0633,77.1384,77.0382,77.1384,12966.0
2016-10-26 12:30:00,92.41,92.44,92.13,92.31,42358.0,77.1467,77.1718,76.913,77.0633,42358.0
2016-10-26 12:40:00,92.3,92.4,92.26,92.32,32267.0,77.0549,77.1384,77.0215,77.0716,32267.0
2016-10-26 12:50:00,92.33,92.41,92.16,92.17,22068.0,77.08,77.1467,76.938,76.9464,22068.0
2016-10-26 13:00:00,92.16,92.32,92.12,92.14,34914.0,76.938,77.0716,76.9046,76.9213,34914.0
2016-10-26 13:10:00,92.15,92.16,91.72,91.74,52642.0,76.9297,76.938,76.5707,76.5874,52642.0
2016-10-26 13:20:00,91.79,91.84,91.7,91.73,25513.0,76.6291,76.6709,76.554,76.5791,25513.0
2016-10-26 13:30:00,91.72,91.73,91.31,91.45,58033.0,76.5707,76.5791,76.2284,76.3453,58033.0
2016-10-26 13:40:00,91.45,91.45,91.22,91.25,75792.0,76.3453,76.3453,76.1533,76.1783,75792.0
2016-10-26 13:50:00,91.27,91.32,90.72,90.76,51032.0,76.195,76.2368,75.7359,75.7693,51032.0
2016-10-26 14:00:00,90.73,90.76,90.36,90.61,90761.0,75.7442,75.7693,75.4353,75.644,90761.0
2016-10-26 14:10:00,90.56,90.68,90.42,90.66,72149.0,75.6023,75.7025,75.4854,75.6858,72149.0
2016-10-26 14:20:00,90.68,90.74,90.47,90.61,35245.0,75.7025,75.7526,75.5272,75.644,35245.0
2016-10-26 14:30:00,90.65,90.7,90.52,90.53,26534.0,75.6774,75.7192,75.5689,75.5773,26534.0
2016-10-26 14:40:00,90.6,90.61,90.43,90.52,42920.0,75.6357,75.644,75.4938,75.5689,42920.0
2016-10-26 14:50:00,90.5,90.61,90.49,90.58,30978.0,75.5522,75.644,75.5439,75.619,30978.0
2016-10-26 15:00:00,90.59,90.64,90.54,90.56,55502.0,75.6274,75.6691,75.5856,75.6023,55502.0
2016-10-26 15:10:00,90.55,90.57,90.28,90.47,85610.0,75.594,75.6107,75.3686,75.5272,85610.0
2016-10-26 15:20:00,90.48,90.59,90.3,90.33,99015.0,75.5355,75.6274,75.3852,75.4103,99015.0
2016-10-26 15:30:00,90.33,90.48,90.33,90.48,55220.0,75.4103,75.5355,75.4103,75.5355,55220.0
2016-10-26 15:40:00,90.48,90.48,90.34,90.37,139111.0,75.5355,75.5355,75.4186,75.4437,139111.0
2016-10-26 15:50:00,90.38,90.39,90.11,90.13,262927.0,75.452,75.4604,75.2266,75.2433,262927.0
2016-10-27 09:30:00,90.44,90.71,89.77,89.77,110047.0,75.5021,75.7275,74.9428,74.9428,110047.0
2016-10-27 09:40:00,89.74,89.88,89.49,89.87,99629.0,74.9177,75.0346,74.709,75.0263,99629.0
2016-10-27 09:50:00,89.84,90.11,89.83,90.0,115990.0,75.0012,75.2266,74.9929,75.1348,115990.0
2016-10-27 10:00:00,89.99,90.09,89.91,89.93,69208.0,75.1265,75.2099,75.0597,75.0764,69208.0
2016-10-27 10:10:00,90.0,90.05,89.78,89.85,71961.0,75.1348,75.1765,74.9511,75.0096,71961.0
2016-10-27 10:20:00,89.9,90.05,89.82,89.93,58406.0,75.0513,75.1765,74.9845,75.0764,58406.0
2016-10-27 10:30:00,89.89,90.18,89.85,90.02,141493.0,75.043,75.2851,75.0096,75.1515,141493.0
2016-10-27 10:40:00,90.07,90.43,90.07,90.43,109426.0,75.1932,75.4938,75.1932,75.4938,109426.0
2016-10-27 10:50:00,90.43,90.53,90.4,90.5,96570.0,75.4938,75.5773,75.4687,75.5522,96570.0
2016-10-27 11:00:00,90.49,90.54,90.36,90.48,105343.0,75.5439,75.5856,75.4353,75.5355,105343.0
2016-10-27 11:10:00,90.5,90.57,90.38,90.54,61694.0,75.5522,75.6107,75.452,75.5856,61694.0
2016-10-27 11:20:00,90.56,90.68,90.45,90.48,22093.0,75.6023,75.7025,75.5105,75.5355,22093.0
2016-10-27 11:30:00,90.45,90.61,90.36,90.44,21453.0,75.5105,75.644,75.4353,75.5021,21453.0
2016-10-27 11:40:00,90.44,90.67,90.44,90.56,26139.0,75.5021,75.6941,75.5021,75.6023,26139.0
2016-10-27 11:50:00,90.62,90.87,90.53,90.84,39028.0,75.6524,75.8611,75.5773,75.8361,39028.0
2016-10-27 12:00:00,90.89,90.92,90.76,90.89,33001.0,75.8778,75.9028,75.7693,75.8778,33001.0
2016-10-27 12:10:00,90.88,90.96,90.82,90.86,18742.0,75.8695,75.9362,75.8194,75.8528,18742.0
2016-10-27 12:20:00,90.87,90.93,90.71,90.71,32215.0,75.8611,75.9112,75.7275,75.7275,32215.0
2016-10-27 12:30:00,90.74,90.74,90.51,90.56,19244.0,75.7526,75.7526,75.5606,75.6023,19244.0
2016-10-27 12:40:00,90.54,90.59,90.53,90.58,4450.0,75.5856,75.6274,75.5773,75.619,4450.0
2016-10-27 12:50:00,90.57,90.73,90.53,90.64,6580.0,75.6107,75.7442,75.5773,75.6691,6580.0
2016-10-27 13:00:00,90.65,90.68,90.39,90.41,22124.0,75.6774,75.7025,75.4604,75.4771,22124.0
2016-10-27 13:10:00,90.45,90.65,90.42,90.52,19968.0,75.5105,75.6774,75.4854,75.5689,19968.0
2016-10-27 13:20:00,90.51,90.56,90.36,90.43,50969.0,75.5606,75.6023,75.4353,75.4938,50969.0
2016-10-27 13:30:00,90.38,90.6,90.38,90.58,34263.0,75.452,75.6357,75.452,75.619,34263.0
2016-10-27 13:40:00,90.6,90.64,90.5,90.5,16732.0,75.6357,75.6691,75.5522,75.5522,16732.0
2016-10-27 13:50:00,90.5,90.72,90.5,90.7,7999.0,75.5522,75.7359,75.5522,75.7192,7999.0
2016-10-27 14:00:00,90.68,90.79,90.68,90.76,13217.0,75.7025,75.7943,75.7025,75.7693,13217.0
2016-10-27 14:10:00,90.76,90.92,90.73,90.91,14811.0,75.7693,75.9028,75.7442,75.8945,14811.0
2016-10-27 14:20:00,90.9,90.99,90.87,90.99,10521.0,75.8861,75.9613,75.8611,75.9613,10521.0
2016-10-27 14:30:00,90.99,91.08,90.94,91.06,29155.0,75.9613,76.0364,75.9195,76.0197,29155.0
2016-10-27 14:40:00,91.05,91.19,91.05,91.14,38344.0,76.0114,76.1282,76.0114,76.0865,38344.0
2016-10-27 14:50:00,91.15,91.16,91.08,91.11,27041.0,76.0949,76.1032,76.0364,76.0615,27041.0
2016-10-27 15:00:00,91.11,91.21,90.98,91.06,47576.0,76.0615,76.1449,75.9529,76.0197,47576.0
2016-10-27 15:10:00,91.04,91.04,90.82,90.82,27292.0,76.003,76.003,75.8194,75.8194,27292.0
2016-10-27 15:20:00,90.8,91.03,90.76,91.03,27269.0,75.8027,75.9947,75.7693,75.9947,27269.0
2016-10-27 15:30:00,91.03,91.05,90.9,91.05,102817.0,75.9947,76.0114,75.8861,76.0114,102817.0
2016-10-27 15:40:00,91.06,91.13,91.01,91.02,142942.0,76.0197,76.0782,75.978,75.9863,142942.0
2016-10-27 15:50:00,91.02,91.03,90.82,90.88,129104.0,75.9863,75.9947,75.8194,75.8695,129104.0
2016-10-28 09:30:00,90.96,91.02,90.21,90.67,48776.0,75.9362,75.9863,75.3101,75.6941,48776.0
2016-10-28 09:40:00,90.7,90.72,90.03,90.07,39875.0,75.7192,75.7359,75.1598,75.1932,39875.0
2016-10-28 09:50:00,90.08,90.09,89.79,89.88,23097.0,75.2016,75.2099,74.9595,75.0346,23097.0
2016-10-28 10:00:00,89.85,89.87,89.54,89.61,25603.0,75.0096,75.0263,74.7508,74.8092,25603.0
2016-10-28 10:10:00,89.64,89.7,89.44,89.49,39346.0,74.8343,74.8844,74.6673,74.709,39346.0
2016-10-28 10:20:00,89.54,90.06,89.51,89.97,26862.0,74.7508,75.1849,74.7257,75.1098,26862.0
2016-10-28 10:30:00,89.89,90.27,89.89,90.18,20923.0,75.043,75.3602,75.043,75.2851,20923.0
2016-10-28 10:40:00,90.19,90.29,90.08,90.28,9407.0,75.2934,75.3769,75.2016,75.3686,9407.0
2016-10-28 10:50:00,90.31,90.38,90.19,90.19,21403.0,75.3936,75.452,75.2934,75.2934,21403.0
2016-10-28 11:00:00,90.21,90.26,90.15,90.19,25894.0,75.3101,75.3519,75.26,75.2934,25894.0
2016-10-28 11:10:00,90.2,90.3,90.15,90.25,18966.0,75.3018,75.3852,75.26,75.3435,18966.0
2016-10-28 11:20:00,90.27,90.32,90.13,90.22,21342.0,75.3602,75.4019,75.2433,75.3185,21342.0
2016-10-28 11:30:00,90.2,90.3,90.15,90.23,16933.0,75.3018,75.3852,75.26,75.3268,16933.0
2016-10-28 11:40:00,90.25,90.36,90.21,90.34,18297.0,75.3435,75.4353,75.3101,75.4186,18297.0
2016-10-28 11:50:00,90.36,90.38,90.26,90.3,27045.0,75.4353,75.452,75.3519,75.3852,27045.0
2016-10-28 12:00:00,90.33,90.6,90.31,90.56,20683.0,75.4103,75.6357,75.3936,75.6023,20683.0
2016-10-28 12:10:00,90.57,90.6,90.39,90.39,20644.0,75.6107,75.6357,75.4604,75.4604,20644.0
2016-10-28 12:20:00,90.41,90.45,90.35,90.42,23132.0,75.4771,75.5105,75.427,75.4854,23132.0
2016-10-28 12:30:00,90.43,90.44,90.35,90.39,19830.0,75.4938,75.5021,75.427,75.4604,19830.0
2016-10-28 12:40:00,90.41,90.61,90.39,90.56,36749.0,75.4771,75.644,75.4604,75.6023,36749.0
2016-10-28 12:50:00,90.56,90.65,90.53,90.55,23725.0,75.6023,75.6774,75.5773,75.594,23725.0
2016-10-28 13:00:00,90.55,90.6,89.68,89.73,35116.0,75.594,75.6357,74.8677,74.9094,35116.0
2016-10-28 13:10:00,89.72,89.98,89.62,89.9,24544.0,74.901,75.1181,74.8176,75.0513,24544.0
2016-10-28 13:20:00,89.91,89.98,89.74,89.85,23357.0,75.0597,75.1181,74.9177,75.0096,23357.0
2016-10-28 13:30:00,89.81,89.83,89.25,89.35,25139.0,74.9762,74.9929,74.5087,74.5922,25139.0
2016-10-28 13:40:00,89.36,89.59,89.29,89.45,33245.0,74.6005,74.7925,74.5421,74.6756,33245.0
2016-10-28 13:50:00,89.39,89.45,89.1,89.14,27450.0,74.6256,74.6756,74.3835,74.4168,27450.0
2016-10-28 14:00:00,89.1,89.26,89.06,89.19,28487.0,74.3835,74.517,74.3501,74.4586,28487.0
2016-10-28 14:10:00,89.16,89.51,89.01,89.49,13371.0,74.4335,74.7257,74.3083,74.709,13371.0
2016-10-28 14:20:00,89.37,89.64,89.37,89.57,13524.0,74.6089,74.8343,74.6089,74.7758,13524.0
2016-10-28 14:30:00,89.59,89.81,89.45,89.53,14021.0,74.7925,74.9762,74.6756,74.7424,14021.0
2016-10-28 14:40:00,89.54,89.59,89.31,89.45,15297.0,74.7508,74.7925,74.5588,74.6756,15297.0
2016-10-28 14:50:00,89.42,89.58,89.3,89.53,23538.0,74.6506,74.7842,74.5504,74.7424,23538.0
2016-10-28 15:00:00,89.5,89.53,89.34,89.37,22022.0,74.7174,74.7424,74.5838,74.6089,22022.0
2016-10-28 15:10:00,89.38,89.4,89.29,89.36,13423.0,74.6172,74.6339,74.5421,74.6005,13423.0
2016-10-28 15:20:00,89.39,89.74,89.33,89.69,27783.0,74.6256,74.9177,74.5755,74.876,27783.0
2016-10-28 15:30:00,89.67,89.67,89.32,89.39,39467.0,74.8593,74.8593,74.5671,74.6256,39467.0
2016-10-28 15:40:00,89.38,89.39,89.21,89.28,51589.0,74.6172,74.6256,74.4753,74.5337,51589.0
2016-10-28 15:50:00,89.27,89.36,89.15,89.23,109071.0,74.5254,74.6005,74.4252,74.492,109071.0
2016-10-31 09:30:00,89.38,89.71,88.38,88.38,63147.0,74.6172,74.8927,73.7824,73.7824,63147.0
2016-10-31 09:40:00,88.51,88.56,87.7,87.97,40789.0,73.8909,73.9326,73.2147,73.4401,40789.0
2016-10-31 09:50:00,87.91,88.25,87.77,88.11,36309.0,73.39,73.6738,73.2731,73.557,36309.0
2016-10-31 10:00:00,88.16,88.63,88.1,88.59,39649.0,73.5987,73.9911,73.5486,73.9577,39649.0
2016-10-31 10:10:00,88.6,88.6,88.32,88.48,32816.0,73.966,73.966,73.7323,73.8659,32816.0
2016-10-31 10:20:00,88.48,88.57,88.37,88.48,30020.0,73.8659,73.941,73.774,73.8659,30020.0
2016-10-31 10:30:00,88.46,88.47,88.09,88.24,27428.0,73.8492,73.8575,73.5403,73.6655,27428.0
2016-10-31 10:40:00,88.24,88.46,88.24,88.28,23569.0,73.6655,73.8492,73.6655,73.6989,23569.0
2016-10-31 10:50:00,88.29,88.4,88.07,88.16,23087.0,73.7072,73.7991,73.5236,73.5987,23087.0
2016-10-31 11:00:00,88.17,88.37,88.07,88.31,31432.0,73.6071,73.774,73.5236,73.7239,31432.0
2016-10-31 11:10:00,88.33,88.39,88.17,88.35,21956.0,73.7406,73.7907,73.6071,73.7573,21956.0
2016-10-31 11:20:00,88.34,88.43,88.31,88.39,25634.0,73.749,73.8241,73.7239,73.7907,25634.0
2016-10-31 11:30:00,88.39,88.48,88.29,88.39,22949.0,73.7907,73.8659,73.7072,73.7907,22949.0
2016-10-31 11:40:00,88.35,88.39,88.23,88.32,12000.0,73.7573,73.7907,73.6571,73.7323,12000.0
2016-10-31 11:50:00,88.32,88.58,88.31,88.58,17406.0,73.7323,73.9493,73.7239,73.9493,17406.0
2016-10-31 12:00:00,88.58,88.82,88.52,88.75,42219.0,73.9493,74.1497,73.8993,74.0913,42219.0
2016-10-31 12:10:00,88.76,88.88,88.74,88.87,26979.0,74.0996,74.1998,74.0829,74.1914,26979.0
2016-10-31 12:20:00,88.86,88.92,88.78,88.87,19347.0,74.1831,74.2332,74.1163,74.1914,19347.0
2016-10-31 12:30:00,88.87,88.91,88.72,88.74,21000.0,74.1914,74.2248,74.0662,74.0829,21000.0
2016-10-31 12:40:00,88.74,88.74,88.55,88.62,15267.0,74.0829,74.0829,73.9243,73.9827,15267.0
2016-10-31 12:50:00,88.62,88.62,88.49,88.52,12603.0,73.9827,73.9827,73.8742,73.8993,12603.0
2016-10-31 13:00:00,88.53,88.69,88.49,88.57,23469.0,73.9076,74.0412,73.8742,73.941,23469.0
2016-10-31 13:10:00,88.58,88.67,88.53,88.58,16908.0,73.9493,74.0245,73.9076,73.9493,16908.0
2016-10-31 13:20:00,88.59,88.65,88.57,88.6,11311.0,73.9577,74.0078,73.941,73.966,11311.0
2016-10-31 13:30:00,88.6,88.67,88.57,88.66,14651.0,73.966,74.0245,73.941,74.0161,14651.0
2016-10-31 13:40:00,88.67,88.68,88.57,88.61,21600.0,74.0245,74.0328,73.941,73.9744,21600.0
2016-10-31 13:50:00,88.6,88.61,88.38,88.41,16827.0,73.966,73.9744,73.7824,73.8074,16827.0
2016-10-31 14:00:00,88.4,88.43,88.31,88.31,21663.0,73.7991,73.8241,73.7239,73.7239,21663.0
2016-10-31 14:10:00,88.3,88.32,88.09,88.15,28283.0,73.7156,73.7323,73.5403,73.5904,28283.0
2016-10-31 14:20:00,88.14,88.17,88.05,88.07,16056.0,73.582,73.6071,73.5069,73.5236,16056.0
2016-10-31 14:30:00,88.08,88.25,88.06,88.22,32962.0,73.5319,73.6738,73.5152,73.6488,32962.0
2016-10-31 14:40:00,88.22,88.23,88.05,88.06,28015.0,73.6488,73.6571,73.5069,73.5152,28015.0
2016-10-31 14:50:00,88.04,88.17,88.01,88.12,22203.0,73.4985,73.6071,73.4735,73.5653,22203.0
2016-10-31 15:00:00,88.1,88.24,88.04,88.24,64635.0,73.5486,73.6655,73.4985,73.6655,64635.0
2016-10-31 15:10:00,88.26,88.41,88.25,88.35,33783.0,73.6822,73.8074,73.6738,73.7573,33783.0
2016-10-31 15:20:00,88.36,88.47,88.33,88.45,47869.0,73.7657,73.8575,73.7406,73.8408,47869.0
2016-10-31 15:30:00,88.45,88.57,88.44,88.55,65107.0,73.8408,73.941,73.8325,73.9243,65107.0
2016-10-31 15:40:00,88.55,88.63,88.49,88.6,72733.0,73.9243,73.9911,73.8742,73.966,72733.0
2016-10-31 15:50:00,88.59,88.6,88.34,88.38,147973.0,73.9577,73.966,73.749,73.7824,147973.0
2016-11-01 09:30:00,88.97,89.35,88.97,88.97,14951.0,74.2749,74.5922,74.2749,74.2749,14951.0
2016-11-01 09:40:00,88.92,89.01,88.74,88.91,50670.0,74.2332,74.3083,74.0829,74.2248,50670.0
2016-11-01 09:50:00,88.9,88.9,88.44,88.61,44661.0,74.2165,74.2165,73.8325,73.9744,44661.0
2016-11-01 10:00:00,88.61,88.76,88.25,88.71,15318.0,73.9744,74.0996,73.6738,74.0579,15318.0
2016-11-01 10:10:00,88.66,88.7,88.55,88.63,42276.0,74.0161,74.0495,73.9243,73.9911,42276.0
2016-11-01 10:20:00,88.63,88.63,88.31,88.44,41603.0,73.9911,73.9911,73.7239,73.8325,41603.0
2016-11-01 10:30:00,88.44,88.54,88.28,88.28,38326.0,73.8325,73.9159,73.6989,73.6989,38326.0
2016-11-01 10:40:00,88.34,88.35,88.09,88.23,7034.0,73.749,73.7573,73.5403,73.6571,7034.0
2016-11-01 10:50:00,88.21,88.56,88.11,88.56,8453.0,73.6405,73.9326,73.557,73.9326,8453.0
2016-11-01 11:00:00,88.53,88.53,88.34,88.41,9101.0,73.9076,73.9076,73.749,73.8074,9101.0
2016-11-01 11:10:00,88.42,88.42,88.22,88.28,10469.0,73.8158,73.8158,73.6488,73.6989,10469.0
2016-11-01 11:20:00,88.3,88.4,88.17,88.33,7730.0,73.7156,73.7991,73.6071,73.7406,7730.0
2016-11-01 11:30:00,88.28,88.35,88.08,88.29,15032.0,73.6989,73.7573,73.5319,73.7072,15032.0
2016-11-01 11:40:00,88.26,88.47,88.21,88.39,47123.0,73.6822,73.8575,73.6405,73.7907,47123.0
2016-11-01 11:50:00,88.41,88.41,88.01,88.1,19958.0,73.8074,73.8074,73.4735,73.5486,19958.0
2016-11-01 12:00:00,88.13,88.28,88.01,88.09,36081.0,73.5737,73.6989,73.4735,73.5403,36081.0
2016-11-01 12:10:00,88.07,88.1,87.83,87.87,21735.0,73.5236,73.5486,73.3232,73.3566,21735.0
2016-11-01 12:20:00,87.91,87.92,87.78,87.78,8919.0,73.39,73.3984,73.2815,73.2815,8919.0
2016-11-01 12:30:00,87.77,87.9,87.74,87.84,13141.0,73.2731,73.3817,73.2481,73.3316,13141.0
2016-11-01 12:40:00,87.86,87.87,87.72,87.72,28819.0,73.3483,73.3566,73.2314,73.2314,28819.0
2016-11-01 12:50:00,87.72,87.95,87.72,87.95,12279.0,73.2314,73.4234,73.2314,73.4234,12279.0
2016-11-01 13:00:00,87.92,87.98,87.91,87.95,12103.0,73.3984,73.4484,73.39,73.4234,12103.0
2016-11-01 13:10:00,87.95,88.14,87.93,87.98,36362.0,73.4234,73.582,73.4067,73.4484,36362.0
2016-11-01 13:20:00,87.96,88.02,87.82,88.02,7332.0,73.4317,73.4818,73.3149,73.4818,7332.0
2016-11-01 13:30:00,88.01,88.01,87.64,87.65,5919.0,73.4735,73.4735,73.1646,73.1729,5919.0
2016-11-01 13:40:00,87.59,87.62,87.41,87.44,5846.0,73.1229,73.1479,72.9726,72.9976,5846.0
2016-11-01 13:50:00,87.48,87.62,87.47,87.56,5346.0,73.031,73.1479,73.0227,73.0978,5346.0
2016-11-01 14:00:00,87.55,87.55,87.25,87.27,40196.0,73.0895,73.0895,72.839,72.8557,40196.0
2016-11-01 14:10:00,87.26,87.31,86.96,87.01,16867.0,72.8474,72.8891,72.5969,72.6387,16867.0
2016-11-01 14:20:00,87.0,87.41,86.97,87.33,42460.0,72.6303,72.9726,72.6053,72.9058,42460.0
2016-11-01 14:30:00,87.32,87.55,87.22,87.48,42836.0,72.8975,73.0895,72.814,73.031,42836.0
2016-11-01 14:40:00,87.46,87.46,87.23,87.23,16076.0,73.0143,73.0143,72.8223,72.8223,16076.0
2016-11-01 14:50:00,87.21,87.45,87.18,87.21,7211.0,72.8056,73.006,72.7806,72.8056,7211.0
2016-11-01 15:00:00,87.2,87.4,87.12,87.38,29853.0,72.7973,72.9642,72.7305,72.9475,29853.0
2016-11-01 15:10:00,87.37,87.5,87.2,87.47,19219.0,72.9392,73.0477,72.7973,73.0227,19219.0
2016-11-01 15:20:00,87.49,87.55,87.43,87.53,27720.0,73.0394,73.0895,72.9893,73.0728,27720.0
2016-11-01 15:30:00,87.53,87.79,87.48,87.79,46001.0,73.0728,73.2898,73.031,73.2898,46001.0
2016-11-01 15:40:00,87.76,87.97,87.68,87.78,55125.0,73.2648,73.4401,73.198,73.2815,55125.0
2016-11-01 15:50:00,87.79,87.88,87.68,87.69,99669.0,73.2898,73.365,73.198,73.2063,99669.0
2016-11-02 09:30:00,87.29,87.63,87.24,87.52,16862.0,72.8724,73.1563,72.8307,73.0644,16862.0
2016-11-02 09:40:00,87.51,87.51,87.14,87.25,43978.0,73.0561,73.0561,72.7472,72.839,43978.0
2016-11-02 09:50:00,87.26,87.38,87.1,87.23,17019.0,72.8474,72.9475,72.7138,72.8223,17019.0
2016-11-02 10:00:00,87.22,87.51,87.01,87.25,13851.0,72.814,73.0561,72.6387,72.839,13851.0
2016-11-02 10:10:00,87.25,87.31,87.01,87.02,8261.0,72.839,72.8891,72.6387,72.647,8261.0
2016-11-02 10:20:00,87.0,87.05,86.81,86.93,17203.0,72.6303,72.672,72.4717,72.5719,17203.0
2016-11-02 10:30:00,86.93,87.14,86.71,87.14,27062.0,72.5719,72.7472,72.3882,72.7472,27062.0
2016-11-02 10:40:00,87.14,87.18,86.92,87.02,17417.0,72.7472,72.7806,72.5635,72.647,17417.0
2016-11-02 10:50:00,87.0,87.0,86.74,86.75,14170.0,72.6303,72.6303,72.4133,72.4216,14170.0
2016-11-02 11:00:00,86.74,86.94,86.73,86.85,10746.0,72.4133,72.5802,72.4049,72.5051,10746.0
2016-11-02 11:10:00,86.83,87.13,86.82,87.09,52372.0,72.4884,72.7388,72.48,72.7054,52372.0
2016-11-02 11:20:00,87.06,87.2,86.98,87.04,11235.0,72.6804,72.7973,72.6136,72.6637,11235.0
2016-11-02 11:30:00,87.04,87.04,86.8,86.82,10149.0,72.6637,72.6637,72.4633,72.48,10149.0
2016-11-02 11:40:00,86.84,86.85,86.74,86.79,14069.0,72.4967,72.5051,72.4133,72.455,14069.0
2016-11-02 11:50:00,86.79,86.83,86.73,86.73,10119.0,72.455,72.4884,72.4049,72.4049,10119.0
2016-11-02 12:00:00,86.69,86.73,86.58,86.6,9714.0,72.3715,72.4049,72.2797,72.2964,9714.0
2016-11-02 12:10:00,86.57,86.63,86.52,86.58,7247.0,72.2713,72.3214,72.2296,72.2797,7247.0
2016-11-02 12:20:00,86.59,86.62,86.52,86.57,6952.0,72.288,72.3131,72.2296,72.2713,6952.0
2016-11-02 12:30:00,86.57,86.64,86.52,86.59,4583.0,72.2713,72.3298,72.2296,72.288,4583.0
2016-11-02 12:40:00,86.64,86.76,86.64,86.68,9288.0,72.3298,72.4299,72.3298,72.3632,9288.0
2016-11-02 12:50:00,86.72,86.85,86.68,86.8,9541.0,72.3966,72.5051,72.3632,72.4633,9541.0
2016-11-02 13:00:00,86.78,86.87,86.65,86.65,9698.0,72.4466,72.5218,72.3381,72.3381,9698.0
2016-11-02 13:10:00,86.64,86.67,86.42,86.44,8316.0,72.3298,72.3548,72.1461,72.1628,8316.0
2016-11-02 13:20:00,86.41,86.54,86.41,86.53,7717.0,72.1378,72.2463,72.1378,72.2379,7717.0
2016-11-02 13:30:00,86.52,86.52,86.25,86.27,11009.0,72.2296,72.2296,72.0042,72.0209,11009.0
2016-11-02 13:40:00,86.29,86.45,86.25,86.4,7304.0,72.0376,72.1711,72.0042,72.1294,7304.0
2016-11-02 13:50:00,86.4,86.77,86.4,86.74,12223.0,72.1294,72.4383,72.1294,72.4133,12223.0
2016-11-02 14:00:00,86.76,86.9,86.32,86.32,18190.0,72.4299,72.5468,72.0626,72.0626,18190.0
2016-11-02 14:10:00,86.3,86.84,86.3,86.78,21028.0,72.0459,72.4967,72.0459,72.4466,21028.0
2016-11-02 14:20:00,86.85,87.11,86.72,87.05,33361.0,72.5051,72.7221,72.3966,72.672,33361.0
2016-11-02 14:30:00,87.03,87.24,86.91,87.14,22713.0,72.6554,72.8307,72.5552,72.7472,22713.0
2016-11-02 14:40:00,87.15,87.28,87.05,87.16,29128.0,72.7555,72.8641,72.672,72.7639,29128.0
2016-11-02 14:50:00,87.11,87.21,86.98,87.05,18014.0,72.7221,72.8056,72.6136,72.672,18014.0
2016-11-02 15:00:00,87.05,87.09,86.89,87.09,29106.0,72.672,72.7054,72.5385,72.7054,29106.0
2016-11-02 15:10:00,87.09,87.1,86.96,86.98,39006.0,72.7054,72.7138,72.5969,72.6136,39006.0
2016-11-02 15:20:00,86.99,87.17,86.97,87.15,20331.0,72.622,72.7722,72.6053,72.7555,20331.0
2016-11-02 15:30:00,87.16,87.16,86.9,86.92,34522.0,72.7639,72.7639,72.5468,72.5635,34522.0
2016-11-02 15:40:00,86.92,87.06,86.91,86.96,30094.0,72.5635,72.6804,72.5552,72.5969,30094.0
2016-11-02 15:50:00,86.95,86.99,86.69,86.76,71961.0,72.5886,72.622,72.3715,72.4299,71961.0
2016-11-03 09:30:00,86.61,88.11,86.56,87.84,92048.0,72.9241,74.1871,72.882,73.9598,92048.0
2016-11-03 09:40:00,87.84,87.9,87.13,87.13,34457.0,73.9598,74.0103,73.362,73.362,34457.0
2016-11-03 09:50:00,87.15,87.61,87.03,87.53,27051.0,73.3788,73.7661,73.2778,73.6987,27051.0
2016-11-03 10:00:00,87.46,87.52,87.03,87.41,22004.0,73.6398,73.6903,73.2778,73.5977,22004.0
2016-11-03 10:10:00,87.41,87.7,87.24,87.46,26259.0,73.5977,73.8419,73.4546,73.6398,26259.0
2016-11-03 10:20:00,87.44,87.69,87.44,87.63,18814.0,73.623,73.8335,73.623,73.7829,18814.0
2016-11-03 10:30:00,87.6,87.82,87.47,87.82,40628.0,73.7577,73.9429,73.6482,73.9429,40628.0
2016-11-03 10:40:00,87.8,88.19,87.74,88.19,57990.0,73.9261,74.2545,73.8756,74.2545,57990.0
2016-11-03 10:50:00,88.18,88.25,87.92,87.98,18942.0,74.246,74.305,74.0271,74.0776,18942.0
2016-11-03 11:00:00,87.98,88.19,87.86,88.18,30235.0,74.0776,74.2545,73.9766,74.246,30235.0
2016-11-03 11:10:00,88.19,88.28,87.98,88.14,27531.0,74.2545,74.3302,74.0776,74.2124,27531.0
2016-11-03 11:20:00,88.12,88.5,88.1,88.44,40378.0,74.1955,74.5155,74.1787,74.465,40378.0
2016-11-03 11:30:00,88.42,88.44,88.29,88.39,20184.0,74.4481,74.465,74.3387,74.4229,20184.0
2016-11-03 11:40:00,88.41,88.44,88.2,88.33,26172.0,74.4397,74.465,74.2629,74.3723,26172.0
2016-11-03 11:50:00,88.35,88.39,88.25,88.39,27833.0,74.3892,74.4229,74.305,74.4229,27833.0
2016-11-03 12:00:00,88.41,88.49,88.21,88.38,47007.0,74.4397,74.5071,74.2713,74.4144,47007.0
2016-11-03 12:10:00,88.38,88.54,88.36,88.42,64661.0,74.4144,74.5492,74.3976,74.4481,64661.0
2016-11-03 12:20:00,88.39,88.7,88.36,88.7,70056.0,74.4229,74.6839,74.3976,74.6839,70056.0
2016-11-03 12:30:00,88.68,88.68,88.2,88.27,44657.0,74.667,74.667,74.2629,74.3218,44657.0
2016-11-03 12:40:00,88.28,88.35,88.11,88.24,25762.0,74.3302,74.3892,74.1871,74.2966,25762.0
2016-11-03 12:50:00,88.24,88.68,88.21,88.21,84472.0,74.2966,74.667,74.2713,74.2713,84472.0
2016-11-03 13:00:00,88.2,88.3,88.12,88.24,64592.0,74.2629,74.3471,74.1955,74.2966,64592.0
2016-11-03 13:10:00,88.27,88.31,88.05,88.14,16372.0,74.3218,74.3555,74.1366,74.2124,16372.0
2016-11-03 13:20:00,88.13,88.35,88.06,88.27,18754.0,74.2039,74.3892,74.145,74.3218,18754.0
2016-11-03 13:30:00,88.26,88.27,88.13,88.22,29422.0,74.3134,74.3218,74.2039,74.2797,29422.0
2016-11-03 13:40:00,88.19,88.25,88.07,88.18,18127.0,74.2545,74.305,74.1534,74.246,18127.0
2016-11-03 13:50:00,88.18,88.24,88.06,88.12,34794.0,74.246,74.2966,74.145,74.1955,34794.0
2016-11-03 14:00:00,88.12,88.28,88.1,88.26,26072.0,74.1955,74.3302,74.1787,74.3134,26072.0
2016-11-03 14:10:00,88.24,88.4,88.09,88.12,21838.0,74.2966,74.4313,74.1703,74.1955,21838.0
2016-11-03 14:20:00,88.11,88.11,87.88,87.93,59857.0,74.1871,74.1871,73.9934,74.0355,59857.0
2016-11-03 14:30:00,87.95,87.99,87.85,87.91,23693.0,74.0524,74.0861,73.9682,74.0187,23693.0
2016-11-03 14:40:00,87.91,88.11,87.83,88.1,23936.0,74.0187,74.1871,73.9513,74.1787,23936.0
2016-11-03 14:50:00,88.08,88.25,88.06,88.25,21212.0,74.1618,74.305,74.145,74.305,21212.0
2016-11-03 15:00:00,88.22,88.3,88.04,88.04,31206.0,74.2797,74.3471,74.1282,74.1282,31206.0
2016-11-03 15:10:00,88.06,88.11,87.96,87.96,32569.0,74.145,74.1871,74.0608,74.0608,32569.0
2016-11-03 15:20:00,87.95,87.98,87.89,87.9,16286.0,74.0524,74.0776,74.0019,74.0103,16286.0
2016-11-03 15:30:00,87.89,87.89,87.44,87.49,50383.0,74.0019,74.0019,73.623,73.6651,50383.0
2016-11-03 15:40:00,87.48,87.6,87.41,87.52,68897.0,73.6566,73.7577,73.5977,73.6903,68897.0
2016-11-03 15:50:00,87.52,87.58,87.49,87.55,174333.0,73.6903,73.7408,73.6651,73.7156,174333.0
2016-11-04 09:30:00,87.7,87.76,87.25,87.53,50968.0,73.8419,73.8924,73.463,73.6987,50968.0
2016-11-04 09:40:00,87.45,87.69,87.35,87.49,23048.0,73.6314,73.8335,73.5472,73.6651,23048.0
2016-11-04 09:50:00,87.47,87.67,87.22,87.23,18636.0,73.6482,73.8166,73.4377,73.4462,18636.0
2016-11-04 10:00:00,87.29,87.68,87.23,87.42,35562.0,73.4967,73.825,73.4462,73.6061,35562.0
2016-11-04 10:10:00,87.44,87.58,87.37,87.45,42583.0,73.623,73.7408,73.564,73.6314,42583.0
2016-11-04 10:20:00,87.49,87.75,87.46,87.73,17805.0,73.6651,73.884,73.6398,73.8671,17805.0
2016-11-04 10:30:00,87.7,88.07,87.6,88.07,28938.0,73.8419,74.1534,73.7577,74.1534,28938.0
2016-11-04 10:40:00,88.09,88.2,88.04,88.2,23531.0,74.1703,74.2629,74.1282,74.2629,23531.0
2016-11-04 10:50:00,88.21,88.61,88.21,88.57,40030.0,74.2713,74.6081,74.2713,74.5744,40030.0
2016-11-04 11:00:00,88.57,88.9,88.49,88.81,44082.0,74.5744,74.8523,74.5071,74.7765,44082.0
2016-11-04 11:10:00,88.82,89.11,88.76,89.05,41169.0,74.7849,75.0291,74.7344,74.9786,41169.0
2016-11-04 11:20:00,89.01,89.07,88.8,88.89,27813.0,74.9449,74.9954,74.7681,74.8438,27813.0
2016-11-04 11:30:00,88.83,88.85,88.65,88.7,20145.0,74.7933,74.8102,74.6418,74.6839,20145.0
2016-11-04 11:40:00,88.73,88.89,88.71,88.8,12838.0,74.7091,74.8438,74.6923,74.7681,12838.0
2016-11-04 11:50:00,88.75,88.81,88.58,88.58,14482.0,74.726,74.7765,74.5828,74.5828,14482.0
2016-11-04 12:00:00,88.61,88.69,88.53,88.59,14977.0,74.6081,74.6754,74.5407,74.5912,14977.0
2016-11-04 12:10:00,88.57,88.77,88.55,88.71,13291.0,74.5744,74.7428,74.5576,74.6923,13291.0
2016-11-04 12:20:00,88.68,88.89,88.68,88.81,9947.0,74.667,74.8438,74.667,74.7765,9947.0
2016-11-04 12:30:00,88.86,88.86,88.73,88.74,11893.0,74.8186,74.8186,74.7091,74.7175,11893.0
2016-11-04 12:40:00,88.73,88.77,88.67,88.76,16770.0,74.7091,74.7428,74.6586,74.7344,16770.0
2016-11-04 12:50:00,88.76,88.78,88.63,88.78,10864.0,74.7344,74.7512,74.6249,74.7512,10864.0
2016-11-04 13:00:00,88.75,88.88,88.71,88.77,27984.0,74.726,74.8354,74.6923,74.7428,27984.0
2016-11-04 13:10:00,88.79,88.79,88.72,88.76,17519.0,74.7596,74.7596,74.7007,74.7344,17519.0
2016-11-04 13:20:00,88.77,88.77,88.58,88.63,18582.0,74.7428,74.7428,74.5828,74.6249,18582.0
2016-11-04 13:30:00,88.62,88.74,88.61,88.72,14546.0,74.6165,74.7175,74.6081,74.7007,14546.0
2016-11-04 13:40:00,88.73,88.74,88.59,88.62,10078.0,74.7091,74.7175,74.5912,74.6165,10078.0
2016-11-04 13:50:00,88.64,88.69,88.61,88.62,11129.0,74.6333,74.6754,74.6081,74.6165,11129.0
2016-11-04 14:00:00,88.6,88.61,88.38,88.39,21140.0,74.5997,74.6081,74.4144,74.4229,21140.0
2016-11-04 14:10:00,88.36,88.42,88.35,88.36,18746.0,74.3976,74.4481,74.3892,74.3976,18746.0
2016-11-04 14:20:00,88.36,88.5,88.34,88.46,8751.0,74.3976,74.5155,74.3808,74.4818,8751.0
2016-11-04 14:30:00,88.45,88.48,88.31,88.35,20094.0,74.4734,74.4986,74.3555,74.3892,20094.0
2016-11-04 14:40:00,88.35,88.37,88.14,88.14,13416.0,74.3892,74.406,74.2124,74.2124,13416.0
2016-11-04 14:50:00,88.15,88.29,88.11,88.16,14860.0,74.2208,74.3387,74.1871,74.2292,14860.0
2016-11-04 15:00:00,88.16,88.16,87.88,87.93,27574.0,74.2292,74.2292,73.9934,74.0355,27574.0
2016-11-04 15:10:00,87.92,88.08,87.88,88.0,22150.0,74.0271,74.1618,73.9934,74.0945,22150.0
2016-11-04 15:20:00,88.0,88.04,87.9,87.93,28007.0,74.0945,74.1282,74.0103,74.0355,28007.0
2016-11-04 15:30:00,87.93,88.0,87.76,87.91,30377.0,74.0355,74.0945,73.8924,74.0187,30377.0
2016-11-04 15:40:00,87.91,87.92,87.67,87.76,41909.0,74.0187,74.0271,73.8166,73.8924,41909.0
2016-11-04 15:50:00,87.75,87.9,87.63,87.85,95886.0,73.884,74.0103,73.7829,73.9682,95886.0
2016-11-07 09:30:00,89.91,90.59,89.55,90.57,67438.0,75.7027,76.2752,75.3996,76.2584,67438.0
2016-11-07 09:40:00,90.53,90.74,90.49,90.54,28378.0,76.2247,76.4015,76.191,76.2331,28378.0
2016-11-07 09:50:00,90.51,90.61,90.39,90.41,18748.0,76.2079,76.2921,76.1068,76.1237,18748.0
2016-11-07 10:00:00,90.33,90.59,90.29,90.56,16298.0,76.0563,76.2752,76.0226,76.25,16298.0
2016-11-07 10:10:00,90.53,90.71,90.47,90.68,13206.0,76.2247,76.3763,76.1742,76.351,13206.0
2016-11-07 10:20:00,90.72,90.72,90.53,90.63,12408.0,76.3847,76.3847,76.2247,76.3089,12408.0
2016-11-07 10:30:00,90.63,90.76,90.57,90.66,16183.0,76.3089,76.4184,76.2584,76.3342,16183.0
2016-11-07 10:40:00,90.64,90.74,90.53,90.69,12874.0,76.3173,76.4015,76.2247,76.3594,12874.0
2016-11-07 10:50:00,90.69,90.81,90.62,90.76,13800.0,76.3594,76.4605,76.3005,76.4184,13800.0
2016-11-07 11:00:00,90.76,91.03,90.74,90.88,17887.0,76.4184,76.6457,76.4015,76.5194,17887.0
2016-11-07 11:10:00,90.89,90.96,90.79,90.93,14846.0,76.5278,76.5867,76.4436,76.5615,14846.0
2016-11-07 11:20:00,90.96,90.97,90.8,90.84,17836.0,76.5867,76.5952,76.452,76.4857,17836.0
2016-11-07 11:30:00,90.87,91.0,90.85,90.99,20474.0,76.511,76.6204,76.4941,76.612,20474.0
2016-11-07 11:40:00,90.99,91.12,90.97,91.03,33663.0,76.612,76.7215,76.5952,76.6457,33663.0
2016-11-07 11:50:00,91.06,91.23,91.06,91.13,11850.0,76.6709,76.8141,76.6709,76.7299,11850.0
2016-11-07 12:00:00,91.15,91.28,91.14,91.19,14635.0,76.7467,76.8562,76.7383,76.7804,14635.0
2016-11-07 12:10:00,91.12,91.23,91.1,91.22,10542.0,76.7215,76.8141,76.7046,76.8057,10542.0
2016-11-07 12:20:00,91.21,91.27,91.1,91.15,16834.0,76.7972,76.8478,76.7046,76.7467,16834.0
2016-11-07 12:30:00,91.15,91.18,90.84,90.9,28140.0,76.7467,76.772,76.4857,76.5362,28140.0
2016-11-07 12:40:00,90.9,90.9,90.77,90.84,12962.0,76.5362,76.5362,76.4268,76.4857,12962.0
2016-11-07 12:50:00,90.89,90.96,90.81,90.88,8065.0,76.5278,76.5867,76.4605,76.5194,8065.0
2016-11-07 13:00:00,90.91,91.08,90.87,91.05,23171.0,76.5446,76.6878,76.511,76.6625,23171.0
2016-11-07 13:10:00,91.03,91.05,90.92,90.93,27432.0,76.6457,76.6625,76.5531,76.5615,27432.0
2016-11-07 13:20:00,90.94,91.0,90.85,90.86,21491.0,76.5699,76.6204,76.4941,76.5026,21491.0
2016-11-07 13:30:00,90.9,91.01,90.9,91.0,32079.0,76.5362,76.6288,76.5362,76.6204,32079.0
2016-11-07 13:40:00,90.98,91.02,90.9,90.94,11205.0,76.6036,76.6373,76.5362,76.5699,11205.0
2016-11-07 13:50:00,90.95,91.14,90.93,91.12,15801.0,76.5783,76.7383,76.5615,76.7215,15801.0
2016-11-07 14:00:00,91.16,91.2,91.05,91.13,19031.0,76.7551,76.7888,76.6625,76.7299,19031.0
2016-11-07 14:10:00,91.12,91.2,91.06,91.2,21853.0,76.7215,76.7888,76.6709,76.7888,21853.0
2016-11-07 14:20:00,91.18,91.21,91.1,91.12,17235.0,76.772,76.7972,76.7046,76.7215,17235.0
2016-11-07 14:30:00,91.11,91.18,91.08,91.1,19809.0,76.713,76.772,76.6878,76.7046,19809.0
2016-11-07 14:40:00,91.09,91.09,90.91,90.92,15022.0,76.6962,76.6962,76.5446,76.5531,15022.0
2016-11-07 14:50:00,90.91,91.01,90.91,91.01,19454.0,76.5446,76.6288,76.5446,76.6288,19454.0
2016-11-07 15:00:00,91.01,91.02,90.83,90.84,29490.0,76.6288,76.6373,76.4773,76.4857,29490.0
2016-11-07 15:10:00,90.85,91.03,90.84,91.0,22326.0,76.4941,76.6457,76.4857,76.6204,22326.0
2016-11-07 15:20:00,90.98,91.03,90.95,90.98,25874.0,76.6036,76.6457,76.5783,76.6036,25874.0
2016-11-07 15:30:00,90.98,91.04,90.92,91.03,37019.0,76.6036,76.6541,76.5531,76.6457,37019.0
2016-11-07 15:40:00,91.01,91.2,90.97,91.2,53686.0,76.6288,76.7888,76.5952,76.7888,53686.0
2016-11-07 15:50:00,91.19,91.27,91.14,91.2,83138.0,76.7804,76.8478,76.7383,76.7888,83138.0
2016-11-08 09:30:00,90.83,90.92,90.05,90.18,15639.0,76.4773,76.5531,75.8205,75.93,15639.0
2016-11-08 09:40:00,90.28,90.35,89.68,89.68,9255.0,76.0142,76.0731,75.509,75.509,9255.0
2016-11-08 09:50:00,89.66,89.81,89.61,89.77,9562.0,75.4922,75.6185,75.4501,75.5848,9562.0
2016-11-08 10:00:00,89.77,89.87,89.67,89.7,15507.0,75.5848,75.669,75.5006,75.5259,15507.0
2016-11-08 10:10:00,89.71,89.84,89.67,89.83,8664.0,75.5343,75.6437,75.5006,75.6353,8664.0
2016-11-08 10:20:00,89.85,90.09,89.84,90.06,11586.0,75.6521,75.8542,75.6437,75.829,11586.0
2016-11-08 10:30:00,90.06,90.16,90.03,90.14,12942.0,75.829,75.9132,75.8037,75.8963,12942.0
2016-11-08 10:40:00,90.15,90.44,90.12,90.31,51422.0,75.9047,76.1489,75.8795,76.0395,51422.0
2016-11-08 10:50:00,90.36,90.38,90.24,90.29,7777.0,76.0816,76.0984,75.9805,76.0226,7777.0
2016-11-08 11:00:00,90.32,90.44,90.31,90.43,14084.0,76.0479,76.1489,76.0395,76.1405,14084.0
2016-11-08 11:10:00,90.41,90.74,90.37,90.68,14036.0,76.1237,76.4015,76.09,76.351,14036.0
2016-11-08 11:20:00,90.67,90.75,90.45,90.56,13451.0,76.3426,76.4099,76.1573,76.25,13451.0
2016-11-08 11:30:00,90.6,90.79,90.58,90.72,13689.0,76.2836,76.4436,76.2668,76.3847,13689.0
2016-11-08 11:40:00,90.71,90.77,90.65,90.66,8867.0,76.3763,76.4268,76.3257,76.3342,8867.0
2016-11-08 11:50:00,90.66,90.75,90.58,90.73,10813.0,76.3342,76.4099,76.2668,76.3931,10813.0
2016-11-08 12:00:00,90.75,90.79,90.66,90.74,8125.0,76.4099,76.4436,76.3342,76.4015,8125.0
2016-11-08 12:10:00,90.73,90.88,90.71,90.82,10642.0,76.3931,76.5194,76.3763,76.4689,10642.0
2016-11-08 12:20:00,90.85,90.96,90.82,90.82,5711.0,76.4941,76.5867,76.4689,76.4689,5711.0
2016-11-08 12:30:00,90.82,90.87,90.73,90.85,5180.0,76.4689,76.511,76.3931,76.4941,5180.0
2016-11-08 12:40:00,90.88,91.07,90.88,91.03,14438.0,76.5194,76.6794,76.5194,76.6457,14438.0
2016-11-08 12:50:00,91.06,91.3,91.06,91.29,10678.0,76.6709,76.873,76.6709,76.8646,10678.0
2016-11-08 13:00:00,91.3,91.34,90.96,91.02,6904.0,76.873,76.9067,76.5867,76.6373,6904.0
2016-11-08 13:10:00,91.07,91.15,90.87,90.98,5400.0,76.6794,76.7467,76.511,76.6036,5400.0
2016-11-08 13:20:00,90.92,91.04,90.91,91.04,10125.0,76.5531,76.6541,76.5446,76.6541,10125.0
2016-11-08 13:30:00,91.01,91.19,91.01,91.11,4755.0,76.6288,76.7804,76.6288,76.713,4755.0
2016-11-08 13:40:00,91.15,91.19,91.03,91.05,6134.0,76.7467,76.7804,76.6457,76.6625,6134.0
2016-11-08 13:50:00,91.09,91.14,90.92,90.92,8451.0,76.6962,76.7383,76.5531,76.5531,8451.0
2016-11-08 14:00:00,90.96,90.98,90.75,90.75,11097.0,76.5867,76.6036,76.4099,76.4099,11097.0
2016-11-08 14:10:00,90.75,90.78,90.58,90.7,7633.0,76.4099,76.4352,76.2668,76.3678,7633.0
2016-11-08 14:20:00,90.7,90.8,90.68,90.77,11811.0,76.3678,76.452,76.351,76.4268,11811.0
2016-11-08 14:30:00,90.78,90.8,90.67,90.76,7810.0,76.4352,76.452,76.3426,76.4184,7810.0
2016-11-08 14:40:00,90.77,90.77,90.56,90.6,10858.0,76.4268,76.4268,76.25,76.2836,10858.0
2016-11-08 14:50:00,90.56,90.64,90.53,90.62,5275.0,76.25,76.3173,76.2247,76.3005,5275.0
2016-11-08 15:00:00,90.6,90.92,90.59,90.92,7914.0,76.2836,76.5531,76.2752,76.5531,7914.0
2016-11-08 15:10:00,90.9,90.95,90.75,90.83,10786.0,76.5362,76.5783,76.4099,76.4773,10786.0
2016-11-08 15:20:00,90.85,90.93,90.85,90.89,16137.0,76.4941,76.5615,76.4941,76.5278,16137.0
2016-11-08 15:30:00,90.9,91.04,90.89,91.04,19354.0,76.5362,76.6541,76.5278,76.6541,19354.0
2016-11-08 15:40:00,91.02,91.03,90.88,90.96,22156.0,76.6373,76.6457,76.5194,76.5867,22156.0
2016-11-08 15:50:00,90.91,90.95,90.63,90.74,57125.0,76.5446,76.5783,76.3089,76.4015,57125.0
2016-11-09 09:30:00,91.72,94.5,91.46,93.74,114513.0,77.2267,79.5674,77.0077,78.9275,114513.0
2016-11-09 09:40:00,93.99,94.5,92.91,94.47,58616.0,79.138,79.5674,78.2286,79.5421,58616.0
2016-11-09 09:50:00,94.36,94.96,94.09,94.53,67421.0,79.4495,79.9547,79.2222,79.5926,67421.0
2016-11-09 10:00:00,94.46,94.62,93.79,94.52,52897.0,79.5337,79.6684,78.9696,79.5842,52897.0
2016-11-09 10:10:00,94.53,94.74,94.19,94.54,101825.0,79.5926,79.7694,79.3064,79.601,101825.0
2016-11-09 10:20:00,94.54,95.04,94.49,95.03,77242.0,79.601,80.022,79.5589,80.0136,77242.0
2016-11-09 10:30:00,95.0,95.32,94.8,95.23,76870.0,79.9884,80.2578,79.82,80.182,76870.0
2016-11-09 10:40:00,95.23,95.79,95.11,95.54,63384.0,80.182,80.6535,80.081,80.443,63384.0
2016-11-09 10:50:00,95.5,96.18,95.33,95.91,55786.0,80.4094,80.9819,80.2662,80.7546,55786.0
2016-11-09 11:00:00,95.85,96.45,95.84,96.41,46600.0,80.704,81.2092,80.6956,81.1756,46600.0
2016-11-09 11:10:00,96.42,97.45,96.38,97.38,86538.0,81.184,82.0512,81.1503,81.9923,86538.0
2016-11-09 11:20:00,97.4,98.06,97.36,98.04,132901.0,82.0091,82.5648,81.9754,82.548,132901.0
2016-11-09 11:30:00,98.05,98.59,97.97,98.56,54360.0,82.5564,83.0111,82.489,82.9858,54360.0
2016-11-09 11:40:00,98.56,98.77,98.2,98.76,38902.0,82.9858,83.1626,82.6827,83.1542,38902.0
2016-11-09 11:50:00,98.74,99.19,98.43,98.5,54383.0,83.1374,83.5163,82.8764,82.9353,54383.0
2016-11-09 12:00:00,98.45,98.57,97.9,97.97,69795.0,82.8932,82.9942,82.4301,82.489,69795.0
2016-11-09 12:10:00,97.97,98.57,97.93,98.38,73895.0,82.489,82.9942,82.4554,82.8343,73895.0
2016-11-09 12:20:00,98.39,98.63,98.28,98.62,37455.0,82.8427,83.0448,82.7501,83.0363,37455.0
2016-11-09 12:30:00,98.58,99.21,98.52,98.98,106180.0,83.0027,83.5331,82.9521,83.3394,106180.0
2016-11-09 12:40:00,98.98,99.1,98.7,98.77,41550.0,83.3394,83.4405,83.1037,83.1626,41550.0
2016-11-09 12:50:00,98.78,99.04,98.73,99.02,60391.0,83.1711,83.39,83.129,83.3731,60391.0
2016-11-09 13:00:00,99.0,99.43,98.81,99.33,89848.0,83.3563,83.7183,83.1963,83.6341,89848.0
2016-11-09 13:10:00,99.37,99.75,99.29,99.71,26180.0,83.6678,83.9878,83.6005,83.9541,26180.0
2016-11-09 13:20:00,99.67,99.95,99.54,99.94,30201.0,83.9204,84.1562,83.811,84.1478,30201.0
2016-11-09 13:30:00,99.89,100.8,99.87,100.8,37906.0,84.1057,84.8719,84.0888,84.8719,37906.0
2016-11-09 13:40:00,100.81,101.11,100.64,101.11,39424.0,84.8803,85.1329,84.7371,85.1329,39424.0
2016-11-09 13:50:00,101.17,101.6,100.94,100.94,57863.0,85.1834,85.5454,84.9897,84.9897,57863.0
2016-11-09 14:00:00,100.95,101.04,100.47,101.04,109697.0,84.9982,85.0739,84.594,85.0739,109697.0
2016-11-09 14:10:00,101.03,101.56,100.91,101.26,99092.0,85.0655,85.5118,84.9645,85.2592,99092.0
2016-11-09 14:20:00,101.22,101.76,101.22,101.37,95240.0,85.2255,85.6802,85.2255,85.3518,95240.0
2016-11-09 14:30:00,101.43,101.64,101.14,101.52,92406.0,85.4023,85.5791,85.1581,85.4781,92406.0
2016-11-09 14:40:00,101.52,101.73,101.38,101.48,38036.0,85.4781,85.6549,85.3602,85.4444,38036.0
2016-11-09 14:50:00,101.43,101.49,101.15,101.23,39677.0,85.4023,85.4528,85.1666,85.2339,39677.0
2016-11-09 15:00:00,101.26,101.75,101.24,101.48,50078.0,85.2592,85.6717,85.2423,85.4444,50078.0
2016-11-09 15:10:00,101.49,101.99,101.48,101.97,46904.0,85.4528,85.8738,85.4444,85.857,46904.0
2016-11-09 15:20:00,101.97,102.12,101.8,101.94,61441.0,85.857,85.9833,85.7138,85.8317,61441.0
2016-11-09 15:30:00,101.95,101.95,101.58,101.8,124958.0,85.8401,85.8401,85.5286,85.7138,124958.0
2016-11-09 15:40:00,101.79,102.05,101.79,101.96,219004.0,85.7054,85.9243,85.7054,85.8486,219004.0
2016-11-09 15:50:00,101.98,102.09,101.89,102.0,189428.0,85.8654,85.958,85.7896,85.8822,189428.0
2016-11-10 09:30:00,104.5,108.12,103.94,108.05,437194.0,87.9872,91.0352,87.5157,90.9762,437194.0
2016-11-10 09:40:00,108.01,111.15,107.97,110.67,259117.0,90.9426,93.5864,90.9089,93.1822,259117.0
2016-11-10 09:50:00,110.56,111.88,109.75,109.83,303851.0,93.0896,94.201,92.4076,92.475,303851.0
2016-11-10 10:00:00,109.93,110.36,108.93,109.02,97683.0,92.5592,92.9212,91.7172,91.793,97683.0
2016-11-10 10:10:00,108.98,109.1,108.47,108.67,98736.0,91.7593,91.8603,91.3299,91.4983,98736.0
2016-11-10 10:20:00,108.75,109.56,108.47,108.61,54958.0,91.5656,92.2476,91.3299,91.4477,54958.0
2016-11-10 10:30:00,108.49,108.89,107.79,108.22,47909.0,91.3467,91.6835,90.7573,91.1194,47909.0
2016-11-10 10:40:00,108.21,108.86,108.03,108.52,127073.0,91.111,91.6582,90.9594,91.372,127073.0
2016-11-10 10:50:00,108.45,108.53,107.49,107.52,82342.0,91.313,91.3804,90.5047,90.53,82342.0
2016-11-10 11:00:00,107.58,108.17,107.1,107.53,113187.0,90.5805,91.0773,90.1763,90.5384,113187.0
2016-11-10 11:10:00,107.5,108.29,107.12,108.11,114964.0,90.5131,91.1783,90.1932,91.0268,114964.0
2016-11-10 11:20:00,108.08,108.24,107.71,107.87,88241.0,91.0015,91.1362,90.69,90.8247,88241.0
2016-11-10 11:30:00,107.91,108.01,107.6,108.01,74094.0,90.8584,90.9426,90.5973,90.9426,74094.0
2016-11-10 11:40:00,108.04,109.32,108.0,108.59,62343.0,90.9678,92.0456,90.9341,91.4309,62343.0
2016-11-10 11:50:00,108.63,108.99,108.36,108.59,32931.0,91.4646,91.7677,91.2372,91.4309,32931.0
2016-11-10 12:00:00,108.58,108.92,108.43,108.53,61535.0,91.4225,91.7088,91.2962,91.3804,61535.0
2016-11-10 12:10:00,108.58,109.12,108.57,109.05,55313.0,91.4225,91.8772,91.4141,91.8182,55313.0
2016-11-10 12:20:00,109.02,109.24,108.9,109.23,31779.0,91.793,91.9782,91.6919,91.9698,31779.0
2016-11-10 12:30:00,109.24,109.37,108.5,108.55,93783.0,91.9782,92.0877,91.3551,91.3972,93783.0
2016-11-10 12:40:00,108.56,109.16,108.37,109.16,43365.0,91.4056,91.9108,91.2457,91.9108,43365.0
2016-11-10 12:50:00,109.23,109.45,108.98,109.14,47408.0,91.9698,92.155,91.7593,91.894,47408.0
2016-11-10 13:00:00,109.19,110.1,109.09,110.09,41623.0,91.9361,92.7023,91.8519,92.6939,41623.0
2016-11-10 13:10:00,110.02,110.07,109.14,109.23,43653.0,92.6349,92.677,91.894,91.9698,43653.0
2016-11-10 13:20:00,109.22,109.77,109.11,109.46,38136.0,91.9614,92.4244,91.8687,92.1634,38136.0
2016-11-10 13:30:00,109.46,109.53,109.15,109.41,43721.0,92.1634,92.2224,91.9024,92.1213,43721.0
2016-11-10 13:40:00,109.38,110.02,109.29,109.84,50450.0,92.0961,92.6349,92.0203,92.4834,50450.0
2016-11-10 13:50:00,109.89,110.39,109.84,110.33,48878.0,92.5255,92.9465,92.4834,92.896,48878.0
2016-11-10 14:00:00,110.25,110.58,110.21,110.42,33792.0,92.8286,93.1064,92.7949,92.9717,33792.0
2016-11-10 14:10:00,110.46,110.59,110.29,110.49,26019.0,93.0054,93.1149,92.8623,93.0307,26019.0
2016-11-10 14:20:00,110.53,110.54,110.21,110.38,35762.0,93.0644,93.0728,92.7949,92.9381,35762.0
2016-11-10 14:30:00,110.34,110.4,109.87,110.08,57644.0,92.9044,92.9549,92.5086,92.6855,57644.0
2016-11-10 14:40:00,110.13,110.35,110.07,110.26,37052.0,92.7276,92.9128,92.677,92.837,37052.0
2016-11-10 14:50:00,110.3,110.43,110.05,110.13,28502.0,92.8707,92.9802,92.6602,92.7276,28502.0
2016-11-10 15:00:00,110.14,110.41,110.06,110.15,40484.0,92.736,92.9633,92.6686,92.7444,40484.0
2016-11-10 15:10:00,110.14,110.15,109.72,109.79,37313.0,92.736,92.7444,92.3823,92.4413,37313.0
2016-11-10 15:20:00,109.76,110.15,109.73,110.09,54577.0,92.416,92.7444,92.3908,92.6939,54577.0
2016-11-10 15:30:00,110.09,110.1,109.9,110.02,98762.0,92.6939,92.7023,92.5339,92.6349,98762.0
2016-11-10 15:40:00,110.01,110.08,109.93,110.0,157576.0,92.6265,92.6855,92.5592,92.6181,157576.0
2016-11-10 15:50:00,110.01,110.01,109.59,109.9,293085.0,92.6265,92.6265,92.2729,92.5339,293085.0
2016-11-11 09:30:00,109.31,111.0,108.81,110.62,68790.0,92.0371,93.4601,91.6161,93.1401,68790.0
2016-11-11 09:40:00,110.66,110.66,109.86,110.05,53909.0,93.1738,93.1738,92.5002,92.6602,53909.0
2016-11-11 09:50:00,109.99,110.61,109.72,110.05,47066.0,92.6097,93.1317,92.3823,92.6602,47066.0
2016-11-11 10:00:00,110.08,110.33,109.6,109.74,41996.0,92.6855,92.896,92.2813,92.3992,41996.0
2016-11-11 10:10:00,109.68,110.19,109.59,109.76,45671.0,92.3487,92.7781,92.2729,92.416,45671.0
2016-11-11 10:20:00,109.78,110.01,109.39,109.51,25439.0,92.4329,92.6265,92.1045,92.2055,25439.0
2016-11-11 10:30:00,109.42,110.07,109.33,109.98,70173.0,92.1297,92.677,92.054,92.6013,70173.0
2016-11-11 10:40:00,109.94,110.04,109.74,109.9,34571.0,92.5676,92.6518,92.3992,92.5339,34571.0
2016-11-11 10:50:00,109.87,110.17,109.75,110.01,26187.0,92.5086,92.7612,92.4076,92.6265,26187.0
2016-11-11 11:00:00,109.98,110.04,109.53,109.58,34650.0,92.6013,92.6518,92.2224,92.2645,34650.0
2016-11-11 11:10:00,109.61,109.73,109.32,109.58,25104.0,92.2897,92.3908,92.0456,92.2645,25104.0
2016-11-11 11:20:00,109.51,109.57,109.3,109.4,19481.0,92.2055,92.256,92.0287,92.1129,19481.0
2016-11-11 11:30:00,109.43,109.71,109.26,109.41,23226.0,92.1382,92.3739,91.995,92.1213,23226.0
2016-11-11 11:40:00,109.47,109.56,109.1,109.22,16096.0,92.1718,92.2476,91.8603,91.9614,16096.0
2016-11-11 11:50:00,109.16,109.38,109.06,109.2,64830.0,91.9108,92.0961,91.8266,91.9445,64830.0
2016-11-11 12:00:00,109.29,109.51,109.14,109.37,50326.0,92.0203,92.2055,91.894,92.0877,50326.0
2016-11-11 12:10:00,109.34,109.44,109.16,109.16,38111.0,92.0624,92.1466,91.9108,91.9108,38111.0
2016-11-11 12:20:00,109.17,109.21,108.92,108.92,39398.0,91.9193,91.9529,91.7088,91.7088,39398.0
2016-11-11 12:30:00,109.03,109.29,108.85,108.87,20278.0,91.8014,92.0203,91.6498,91.6667,20278.0
2016-11-11 12:40:00,108.92,109.2,108.9,109.04,70153.0,91.7088,91.9445,91.6919,91.8098,70153.0
2016-11-11 12:50:00,109.04,109.16,108.89,109.02,31406.0,91.8098,91.9108,91.6835,91.793,31406.0
2016-11-11 13:00:00,109.06,109.24,109.0,109.15,50490.0,91.8266,91.9782,91.7761,91.9024,50490.0
2016-11-11 13:10:00,109.14,109.19,108.99,109.04,26262.0,91.894,91.9361,91.7677,91.8098,26262.0
2016-11-11 13:20:00,109.02,109.21,109.0,109.15,26662.0,91.793,91.9529,91.7761,91.9024,26662.0
2016-11-11 13:30:00,109.14,109.43,109.05,109.42,38593.0,91.894,92.1382,91.8182,92.1297,38593.0
2016-11-11 13:40:00,109.38,109.74,109.38,109.62,19485.0,92.0961,92.3992,92.0961,92.2981,19485.0
2016-11-11 13:50:00,109.72,110.03,109.69,109.84,20945.0,92.3823,92.6434,92.3571,92.4834,20945.0
2016-11-11 14:00:00,109.81,110.02,109.73,109.93,20014.0,92.4581,92.6349,92.3908,92.5592,20014.0
2016-11-11 14:10:00,109.95,110.04,109.8,109.99,19329.0,92.576,92.6518,92.4497,92.6097,19329.0
2016-11-11 14:20:00,110.04,110.05,109.68,109.74,21124.0,92.6518,92.6602,92.3487,92.3992,21124.0
2016-11-11 14:30:00,109.72,109.89,109.51,109.64,35640.0,92.3823,92.5255,92.2055,92.315,35640.0
2016-11-11 14:40:00,109.65,109.84,109.53,109.58,22928.0,92.3234,92.4834,92.2224,92.2645,22928.0
2016-11-11 14:50:00,109.55,109.75,109.54,109.6,29396.0,92.2392,92.4076,92.2308,92.2813,29396.0
2016-11-11 15:00:00,109.63,110.11,109.63,110.11,24187.0,92.3066,92.7107,92.3066,92.7107,24187.0
2016-11-11 15:10:00,110.13,110.4,110.09,110.33,23164.0,92.7276,92.9549,92.6939,92.896,23164.0
2016-11-11 15:20:00,110.38,110.66,110.29,110.64,33347.0,92.9381,93.1738,92.8623,93.157,33347.0
2016-11-11 15:30:00,110.66,110.94,110.65,110.72,49640.0,93.1738,93.4096,93.1654,93.2243,49640.0
2016-11-11 15:40:00,110.74,110.96,110.67,110.87,64006.0,93.2412,93.4264,93.1822,93.3506,64006.0
2016-11-11 15:50:00,110.9,111.05,110.83,110.84,101601.0,93.3759,93.5022,93.3169,93.3254,101601.0
2016-11-14 09:30:00,112.59,113.97,112.33,113.31,55573.0,94.7988,95.9608,94.5799,95.4051,55573.0
2016-11-14 09:40:00,113.17,114.34,113.0,114.06,49206.0,95.2872,96.2723,95.144,96.0365,49206.0
2016-11-14 09:50:00,114.07,114.76,114.0,114.32,85287.0,96.045,96.6259,95.986,96.2555,85287.0
2016-11-14 10:00:00,114.28,114.5,114.07,114.07,91239.0,96.2218,96.407,96.045,96.045,91239.0
2016-11-14 10:10:00,114.09,115.29,114.09,115.22,81466.0,96.0618,97.0722,96.0618,97.0132,81466.0
2016-11-14 10:20:00,115.16,115.22,114.67,115.0,50028.0,96.9627,97.0132,96.5502,96.828,50028.0
2016-11-14 10:30:00,114.93,115.04,114.45,114.63,31312.0,96.7691,96.8617,96.3649,96.5165,31312.0
2016-11-14 10:40:00,114.61,114.68,114.17,114.38,53343.0,96.4996,96.5586,96.1292,96.306,53343.0
2016-11-14 10:50:00,114.29,114.77,114.1,114.61,30412.0,96.2302,96.6344,96.0702,96.4996,30412.0
2016-11-14 11:00:00,114.57,114.66,114.15,114.66,29673.0,96.466,96.5417,96.1123,96.5417,29673.0
2016-11-14 11:10:00,114.66,115.05,114.63,114.71,33131.0,96.5417,96.8701,96.5165,96.5838,33131.0
2016-11-14 11:20:00,114.67,114.76,114.33,114.56,20152.0,96.5502,96.6259,96.2639,96.4575,20152.0
2016-11-14 11:30:00,114.54,114.74,114.36,114.56,19826.0,96.4407,96.6091,96.2891,96.4575,19826.0
2016-11-14 11:40:00,114.57,114.7,114.46,114.67,22433.0,96.466,96.5754,96.3733,96.5502,22433.0
2016-11-14 11:50:00,114.61,114.68,114.33,114.4,22966.0,96.4996,96.5586,96.2639,96.3228,22966.0
2016-11-14 12:00:00,114.41,114.41,114.05,114.09,21988.0,96.3312,96.3312,96.0281,96.0618,21988.0
2016-11-14 12:10:00,114.07,114.07,113.63,113.74,33690.0,96.045,96.045,95.6745,95.7671,33690.0
2016-11-14 12:20:00,113.75,113.83,113.48,113.55,22438.0,95.7755,95.8429,95.5482,95.6071,22438.0
2016-11-14 12:30:00,113.57,113.6,113.13,113.5,27296.0,95.624,95.6492,95.2535,95.565,27296.0
2016-11-14 12:40:00,113.5,113.7,113.34,113.39,21659.0,95.565,95.7334,95.4303,95.4724,21659.0
2016-11-14 12:50:00,113.31,113.48,113.08,113.23,15151.0,95.4051,95.5482,95.2114,95.3377,15151.0
2016-11-14 13:00:00,113.26,113.51,113.05,113.38,15902.0,95.363,95.5735,95.1861,95.464,15902.0
2016-11-14 13:10:00,113.44,113.92,113.44,113.88,30528.0,95.5145,95.9187,95.5145,95.885,30528.0
2016-11-14 13:20:00,113.85,114.19,113.74,114.09,52662.0,95.8597,96.146,95.7671,96.0618,52662.0
2016-11-14 13:30:00,114.13,114.44,114.12,114.18,21074.0,96.0955,96.3565,96.0871,96.1376,21074.0
2016-11-14 13:40:00,114.13,114.4,114.08,114.18,16795.0,96.0955,96.3228,96.0534,96.1376,16795.0
2016-11-14 13:50:00,114.19,114.22,113.89,114.1,106070.0,96.146,96.1713,95.8934,96.0702,106070.0
2016-11-14 14:00:00,114.09,114.18,113.46,113.61,43638.0,96.0618,96.1376,95.5314,95.6577,43638.0
2016-11-14 14:10:00,113.64,113.78,113.57,113.6,19173.0,95.6829,95.8008,95.624,95.6492,19173.0
2016-11-14 14:20:00,113.62,113.86,113.48,113.84,22988.0,95.6661,95.8682,95.5482,95.8513,22988.0
2016-11-14 14:30:00,113.8,113.9,113.57,113.69,22023.0,95.8176,95.9018,95.624,95.725,22023.0
2016-11-14 14:40:00,113.71,113.74,113.45,113.59,25196.0,95.7419,95.7671,95.5229,95.6408,25196.0
2016-11-14 14:50:00,113.59,114.17,113.45,114.1,35789.0,95.6408,96.1292,95.5229,96.0702,35789.0
2016-11-14 15:00:00,114.02,114.25,113.94,114.14,20081.0,96.0029,96.1965,95.9355,96.1039,20081.0
2016-11-14 15:10:00,114.12,114.42,114.12,114.38,31368.0,96.0871,96.3397,96.0871,96.306,31368.0
2016-11-14 15:20:00,114.39,114.47,114.19,114.45,35524.0,96.3144,96.3818,96.146,96.3649,35524.0
2016-11-14 15:30:00,114.45,114.53,114.35,114.43,52636.0,96.3649,96.4323,96.2807,96.3481,52636.0
2016-11-14 15:40:00,114.42,114.42,113.82,114.18,83228.0,96.3397,96.3397,95.8345,96.1376,83228.0
2016-11-14 15:50:00,114.19,114.31,114.12,114.28,87396.0,96.146,96.247,96.0871,96.2218,87396.0
2016-11-15 09:30:00,113.13,113.13,112.35,112.48,36571.0,95.2535,95.2535,94.5968,94.7062,36571.0
2016-11-15 09:40:00,112.54,112.54,111.45,111.76,43279.0,94.7567,94.7567,93.839,94.1,43279.0
2016-11-15 09:50:00,111.77,112.1,111.57,111.92,29266.0,94.1084,94.3863,93.94,94.2347,29266.0
2016-11-15 10:00:00,111.76,112.31,111.76,112.12,52948.0,94.1,94.5631,94.1,94.4031,52948.0
2016-11-15 10:10:00,112.1,112.55,112.1,112.41,49813.0,94.3863,94.7652,94.3863,94.6473,49813.0
2016-11-15 10:20:00,112.41,112.7,112.27,112.6,26075.0,94.6473,94.8915,94.5294,94.8073,26075.0
2016-11-15 10:30:00,112.55,112.9,112.43,112.56,30771.0,94.7652,95.0598,94.6641,94.7736,30771.0
2016-11-15 10:40:00,112.55,112.9,112.55,112.86,23717.0,94.7652,95.0598,94.7652,95.0262,23717.0
2016-11-15 10:50:00,112.83,113.0,112.45,112.45,34758.0,95.0009,95.144,94.681,94.681,34758.0
2016-11-15 11:00:00,112.45,112.73,112.45,112.6,55496.0,94.681,94.9167,94.681,94.8073,55496.0
2016-11-15 11:10:00,112.6,112.72,112.5,112.53,15840.0,94.8073,94.9083,94.7231,94.7483,15840.0
2016-11-15 11:20:00,112.54,112.63,112.43,112.49,29464.0,94.7567,94.8325,94.6641,94.7146,29464.0
2016-11-15 11:30:00,112.47,112.85,112.4,112.77,38098.0,94.6978,95.0178,94.6389,94.9504,38098.0
2016-11-15 11:40:00,112.75,112.8,112.51,112.59,43280.0,94.9336,94.9757,94.7315,94.7988,43280.0
2016-11-15 11:50:00,112.62,112.62,112.43,112.6,25727.0,94.8241,94.8241,94.6641,94.8073,25727.0
2016-11-15 12:00:00,112.6,112.79,112.46,112.66,23309.0,94.8073,94.9672,94.6894,94.8578,23309.0
2016-11-15 12:10:00,112.62,112.74,112.53,112.64,14264.0,94.8241,94.9251,94.7483,94.8409,14264.0
2016-11-15 12:20:00,112.68,112.7,112.54,112.62,15031.0,94.8746,94.8915,94.7567,94.8241,15031.0
2016-11-15 12:30:00,112.62,112.83,112.47,112.74,22796.0,94.8241,95.0009,94.6978,94.9251,22796.0
2016-11-15 12:40:00,112.72,112.84,112.52,112.56,16602.0,94.9083,95.0093,94.7399,94.7736,16602.0
2016-11-15 12:50:00,112.56,112.68,112.43,112.6,14651.0,94.7736,94.8746,94.6641,94.8073,14651.0
2016-11-15 13:00:00,112.6,112.91,112.57,112.91,13740.0,94.8073,95.0683,94.782,95.0683,13740.0
2016-11-15 13:10:00,112.88,112.91,112.63,112.66,11492.0,95.043,95.0683,94.8325,94.8578,11492.0
2016-11-15 13:20:00,112.69,113.04,112.68,112.91,19922.0,94.883,95.1777,94.8746,95.0683,19922.0
2016-11-15 13:30:00,112.9,113.08,112.9,113.07,10308.0,95.0598,95.2114,95.0598,95.203,10308.0
2016-11-15 13:40:00,113.01,113.22,112.99,113.18,13005.0,95.1525,95.3293,95.1356,95.2956,13005.0
2016-11-15 13:50:00,113.18,113.18,112.98,113.05,30499.0,95.2956,95.2956,95.1272,95.1861,30499.0
2016-11-15 14:00:00,113.05,113.08,112.87,113.05,16668.0,95.1861,95.2114,95.0346,95.1861,16668.0
2016-11-15 14:10:00,113.05,113.3,112.96,113.25,26130.0,95.1861,95.3966,95.1104,95.3545,26130.0
2016-11-15 14:20:00,113.23,113.3,113.16,113.23,14628.0,95.3377,95.3966,95.2788,95.3377,14628.0
2016-11-15 14:30:00,113.2,113.62,113.2,113.36,29013.0,95.3124,95.6661,95.3124,95.4472,29013.0
2016-11-15 14:40:00,113.38,113.47,113.29,113.41,22161.0,95.464,95.5398,95.3882,95.4893,22161.0
2016-11-15 14:50:00,113.38,113.52,113.35,113.49,14878.0,95.464,95.5819,95.4387,95.5566,14878.0
2016-11-15 15:00:00,113.51,113.62,113.36,113.45,14116.0,95.5735,95.6661,95.4472,95.5229,14116.0
2016-11-15 15:10:00,113.45,113.51,113.37,113.37,123642.0,95.5229,95.5735,95.4556,95.4556,123642.0
2016-11-15 15:20:00,113.39,113.79,113.35,113.69,39900.0,95.4724,95.8092,95.4387,95.725,39900.0
2016-11-15 15:30:00,113.66,113.92,113.65,113.92,46113.0,95.6998,95.9187,95.6913,95.9187,46113.0
2016-11-15 15:40:00,113.92,114.01,113.77,113.88,113818.0,95.9187,95.9945,95.7924,95.885,113818.0
2016-11-15 15:50:00,113.9,114.3,113.9,114.25,202142.0,95.9018,96.2386,95.9018,96.1965,202142.0
2016-11-16 09:30:00,113.22,114.12,112.99,113.61,31321.0,95.3293,96.0871,95.1356,95.6577,31321.0
2016-11-16 09:40:00,113.62,113.91,113.34,113.34,33318.0,95.6661,95.9103,95.4303,95.4303,33318.0
2016-11-16 09:50:00,113.29,113.83,113.21,113.63,20214.0,95.3882,95.8429,95.3209,95.6745,20214.0
2016-11-16 10:00:00,113.69,113.97,113.26,113.97,25700.0,95.725,95.9608,95.363,95.9608,25700.0
2016-11-16 10:10:00,113.91,113.98,113.5,113.51,22049.0,95.9103,95.9692,95.565,95.5735,22049.0
2016-11-16 10:20:00,113.56,113.87,113.52,113.7,8294.0,95.6156,95.8766,95.5819,95.7334,8294.0
2016-11-16 10:30:00,113.6,113.82,113.56,113.66,12005.0,95.6492,95.8345,95.6156,95.6998,12005.0
2016-11-16 10:40:00,113.75,113.95,113.59,113.59,6198.0,95.7755,95.9439,95.6408,95.6408,6198.0
2016-11-16 10:50:00,113.51,113.7,113.48,113.64,9759.0,95.5735,95.7334,95.5482,95.6829,9759.0
2016-11-16 11:00:00,113.64,113.87,113.51,113.69,19694.0,95.6829,95.8766,95.5735,95.725,19694.0
2016-11-16 11:10:00,113.75,113.76,113.57,113.66,16398.0,95.7755,95.784,95.624,95.6998,16398.0
2016-11-16 11:20:00,113.63,113.81,113.55,113.81,16815.0,95.6745,95.8261,95.6071,95.8261,16815.0
2016-11-16 11:30:00,113.79,114.04,113.76,113.98,21891.0,95.8092,96.0197,95.784,95.9692,21891.0
2016-11-16 11:40:00,114.0,114.15,113.91,113.97,8158.0,95.986,96.1123,95.9103,95.9608,8158.0
2016-11-16 11:50:00,114.08,114.08,113.8,113.83,6618.0,96.0534,96.0534,95.8176,95.8429,6618.0
2016-11-16 12:00:00,113.81,113.93,113.5,113.5,7843.0,95.8261,95.9271,95.565,95.565,7843.0
2016-11-16 12:10:00,113.55,113.61,113.27,113.3,18641.0,95.6071,95.6577,95.3714,95.3966,18641.0
2016-11-16 12:20:00,113.32,113.68,113.31,113.62,32083.0,95.4135,95.7166,95.4051,95.6661,32083.0
2016-11-16 12:30:00,113.68,113.72,113.55,113.65,12778.0,95.7166,95.7503,95.6071,95.6913,12778.0
2016-11-16 12:40:00,113.65,113.65,113.47,113.57,41532.0,95.6913,95.6913,95.5398,95.624,41532.0
2016-11-16 12:50:00,113.55,113.72,113.45,113.63,8553.0,95.6071,95.7503,95.5229,95.6745,8553.0
2016-11-16 13:00:00,113.66,113.78,113.46,113.54,28756.0,95.6998,95.8008,95.5314,95.5987,28756.0
2016-11-16 13:10:00,113.57,113.64,113.53,113.59,23297.0,95.624,95.6829,95.5903,95.6408,23297.0
2016-11-16 13:20:00,113.59,113.6,113.44,113.49,7250.0,95.6408,95.6492,95.5145,95.5566,7250.0
2016-11-16 13:30:00,113.45,113.67,113.4,113.61,13065.0,95.5229,95.7082,95.4808,95.6577,13065.0
2016-11-16 13:40:00,113.59,113.65,113.47,113.5,7440.0,95.6408,95.6913,95.5398,95.565,7440.0
2016-11-16 13:50:00,113.5,113.77,113.5,113.67,10196.0,95.565,95.7924,95.565,95.7082,10196.0
2016-11-16 14:00:00,113.69,113.84,113.69,113.78,10135.0,95.725,95.8513,95.725,95.8008,10135.0
2016-11-16 14:10:00,113.78,114.09,113.76,114.05,16316.0,95.8008,96.0618,95.784,96.0281,16316.0
2016-11-16 14:20:00,114.05,114.24,114.03,114.15,14644.0,96.0281,96.1881,96.0113,96.1123,14644.0
2016-11-16 14:30:00,114.14,114.23,114.1,114.18,12039.0,96.1039,96.1797,96.0702,96.1376,12039.0
2016-11-16 14:40:00,114.18,114.25,114.12,114.18,16097.0,96.1376,96.1965,96.0871,96.1376,16097.0
2016-11-16 14:50:00,114.18,114.22,114.08,114.12,20262.0,96.1376,96.1713,96.0534,96.0871,20262.0
2016-11-16 15:00:00,114.11,114.17,114.0,114.08,11046.0,96.0786,96.1292,95.986,96.0534,11046.0
2016-11-16 15:10:00,114.06,114.2,114.0,114.17,17146.0,96.0365,96.1544,95.986,96.1292,17146.0
2016-11-16 15:20:00,114.17,114.19,114.03,114.04,13980.0,96.1292,96.146,96.0113,96.0197,13980.0
2016-11-16 15:30:00,114.06,114.08,113.91,113.96,26235.0,96.0365,96.0534,95.9103,95.9524,26235.0
2016-11-16 15:40:00,113.97,114.16,113.96,114.05,49547.0,95.9608,96.1207,95.9524,96.0281,49547.0
2016-11-16 15:50:00,114.03,114.07,113.92,114.01,74503.0,96.0113,96.045,95.9187,95.9945,74503.0
2016-11-17 09:30:00,114.38,114.73,113.35,114.53,28017.0,96.306,96.6007,95.4387,96.4323,28017.0
2016-11-17 09:40:00,114.68,114.91,113.59,114.17,19931.0,96.5586,96.7522,95.6408,96.1292,19931.0
2016-11-17 09:50:00,114.12,115.5,114.12,114.93,24795.0,96.0871,97.249,96.0871,96.7691,24795.0
2016-11-17 10:00:00,114.94,115.18,114.39,114.4,12174.0,96.7775,96.9796,96.3144,96.3228,12174.0
2016-11-17 10:10:00,114.45,114.51,114.18,114.22,11991.0,96.3649,96.4154,96.1376,96.1713,11991.0
2016-11-17 10:20:00,114.3,114.37,114.01,114.12,11205.0,96.2386,96.2976,95.9945,96.0871,11205.0
2016-11-17 10:30:00,114.11,114.12,113.87,114.11,12490.0,96.0786,96.0871,95.8766,96.0786,12490.0
2016-11-17 10:40:00,114.21,114.34,114.15,114.24,10195.0,96.1628,96.2723,96.1123,96.1881,10195.0
2016-11-17 10:50:00,114.42,114.45,114.23,114.33,12507.0,96.3397,96.3649,96.1797,96.2639,12507.0
2016-11-17 11:00:00,114.32,114.45,114.3,114.44,11015.0,96.2555,96.3649,96.2386,96.3565,11015.0
2016-11-17 11:10:00,114.49,114.65,114.47,114.55,9275.0,96.3986,96.5333,96.3818,96.4491,9275.0
2016-11-17 11:20:00,114.5,114.55,114.27,114.27,7325.0,96.407,96.4491,96.2134,96.2134,7325.0
2016-11-17 11:30:00,114.25,114.48,114.15,114.39,8068.0,96.1965,96.3902,96.1123,96.3144,8068.0
2016-11-17 11:40:00,114.37,114.74,114.37,114.68,48810.0,96.2976,96.6091,96.2976,96.5586,48810.0
2016-11-17 11:50:00,114.71,114.71,114.48,114.49,14996.0,96.5838,96.5838,96.3902,96.3986,14996.0
2016-11-17 12:00:00,114.47,114.53,114.26,114.26,16907.0,96.3818,96.4323,96.2049,96.2049,16907.0
2016-11-17 12:10:00,114.27,114.31,114.18,114.27,17364.0,96.2134,96.247,96.1376,96.2134,17364.0
2016-11-17 12:20:00,114.28,114.34,114.22,114.23,16695.0,96.2218,96.2723,96.1713,96.1797,16695.0
2016-11-17 12:30:00,114.23,114.26,114.03,114.14,25424.0,96.1797,96.2049,96.0113,96.1039,25424.0
2016-11-17 12:40:00,114.11,114.18,113.82,113.95,16546.0,96.0786,96.1376,95.8345,95.9439,16546.0
2016-11-17 12:50:00,113.95,113.95,113.68,113.87,28458.0,95.9439,95.9439,95.7166,95.8766,28458.0
2016-11-17 13:00:00,113.83,114.01,113.75,114.0,23434.0,95.8429,95.9945,95.7755,95.986,23434.0
2016-11-17 13:10:00,114.01,114.1,113.92,113.97,21683.0,95.9945,96.0702,95.9187,95.9608,21683.0
2016-11-17 13:20:00,113.98,114.04,113.77,113.84,25034.0,95.9692,96.0197,95.7924,95.8513,25034.0
2016-11-17 13:30:00,113.85,114.07,113.84,113.89,20340.0,95.8597,96.045,95.8513,95.8934,20340.0
2016-11-17 13:40:00,113.89,113.98,113.77,113.89,16205.0,95.8934,95.9692,95.7924,95.8934,16205.0
2016-11-17 13:50:00,113.86,114.02,113.62,113.63,25469.0,95.8682,96.0029,95.6661,95.6745,25469.0
2016-11-17 14:00:00,113.63,113.88,113.57,113.88,20932.0,95.6745,95.885,95.624,95.885,20932.0
2016-11-17 14:10:00,113.85,113.86,113.7,113.81,30869.0,95.8597,95.8682,95.7334,95.8261,30869.0
2016-11-17 14:20:00,113.79,113.83,113.68,113.69,18057.0,95.8092,95.8429,95.7166,95.725,18057.0
2016-11-17 14:30:00,113.68,113.69,113.4,113.46,37041.0,95.7166,95.725,95.4808,95.5314,37041.0
2016-11-17 14:40:00,113.47,113.56,113.35,113.41,20707.0,95.5398,95.6156,95.4387,95.4893,20707.0
2016-11-17 14:50:00,113.41,113.48,113.1,113.12,49594.0,95.4893,95.5482,95.2282,95.2451,49594.0
2016-11-17 15:00:00,113.13,113.46,113.09,113.43,44284.0,95.2535,95.5314,95.2198,95.5061,44284.0
2016-11-17 15:10:00,113.45,113.48,113.25,113.25,20218.0,95.5229,95.5482,95.3545,95.3545,20218.0
2016-11-17 15:20:00,113.26,113.32,113.16,113.16,35265.0,95.363,95.4135,95.2788,95.2788,35265.0
2016-11-17 15:30:00,113.16,113.39,113.12,113.39,50319.0,95.2788,95.4724,95.2451,95.4724,50319.0
2016-11-17 15:40:00,113.4,113.64,113.32,113.53,39528.0,95.4808,95.6829,95.4135,95.5903,39528.0
2016-11-17 15:50:00,113.55,113.61,113.4,113.59,100130.0,95.6071,95.6577,95.4808,95.6408,100130.0
2016-11-18 09:30:00,113.55,114.04,113.04,113.21,60316.0,95.6071,96.0197,95.1777,95.3209,60316.0
2016-11-18 09:40:00,113.22,113.74,113.14,113.64,25882.0,95.3293,95.7671,95.2619,95.6829,25882.0
2016-11-18 09:50:00,113.69,114.19,113.64,114.11,29585.0,95.725,96.146,95.6829,96.0786,29585.0
2016-11-18 10:00:00,114.04,114.31,114.04,114.26,23251.0,96.0197,96.247,96.0197,96.2049,23251.0
2016-11-18 10:10:00,114.21,114.49,114.18,114.43,16445.0,96.1628,96.3986,96.1376,96.3481,16445.0
2016-11-18 10:20:00,114.46,114.75,114.37,114.75,13010.0,96.3733,96.6175,96.2976,96.6175,13010.0
2016-11-18 10:30:00,114.73,114.73,114.37,114.58,19061.0,96.6007,96.6007,96.2976,96.4744,19061.0
2016-11-18 10:40:00,114.58,114.64,114.46,114.54,13932.0,96.4744,96.5249,96.3733,96.4407,13932.0
2016-11-18 10:50:00,114.54,114.71,114.51,114.56,17977.0,96.4407,96.5838,96.4154,96.4575,17977.0
2016-11-18 11:00:00,114.6,114.61,114.42,114.48,8195.0,96.4912,96.4996,96.3397,96.3902,8195.0
2016-11-18 11:10:00,114.47,114.57,114.4,114.49,10499.0,96.3818,96.466,96.3228,96.3986,10499.0
2016-11-18 11:20:00,114.51,114.61,114.49,114.58,11457.0,96.4154,96.4996,96.3986,96.4744,11457.0
2016-11-18 11:30:00,114.58,114.58,114.38,114.38,8113.0,96.4744,96.4744,96.306,96.306,8113.0
2016-11-18 11:40:00,114.38,114.42,114.22,114.24,11989.0,96.306,96.3397,96.1713,96.1881,11989.0
2016-11-18 11:50:00,114.24,114.25,114.14,114.2,14193.0,96.1881,96.1965,96.1039,96.1544,14193.0
2016-11-18 12:00:00,114.21,114.25,113.97,113.97,9084.0,96.1628,96.1965,95.9608,95.9608,9084.0
2016-11-18 12:10:00,113.97,114.06,113.94,114.03,24009.0,95.9608,96.0365,95.9355,96.0113,24009.0
2016-11-18 12:20:00,114.0,114.07,113.93,114.0,24135.0,95.986,96.045,95.9271,95.986,24135.0
2016-11-18 12:30:00,114.01,114.02,113.77,113.77,10224.0,95.9945,96.0029,95.7924,95.7924,10224.0
2016-11-18 12:40:00,113.8,113.93,113.78,113.83,8198.0,95.8176,95.9271,95.8008,95.8429,8198.0
2016-11-18 12:50:00,113.83,113.99,113.81,113.98,9290.0,95.8429,95.9776,95.8261,95.9692,9290.0
2016-11-18 13:00:00,113.98,113.98,113.77,113.8,11771.0,95.9692,95.9692,95.7924,95.8176,11771.0
2016-11-18 13:10:00,113.8,113.85,113.74,113.74,17284.0,95.8176,95.8597,95.7671,95.7671,17284.0
2016-11-18 13:20:00,113.7,113.86,113.63,113.86,6238.0,95.7334,95.8682,95.6745,95.8682,6238.0
2016-11-18 13:30:00,113.85,114.19,113.84,114.19,25444.0,95.8597,96.146,95.8513,96.146,25444.0
2016-11-18 13:40:00,114.16,114.16,114.0,114.06,6793.0,96.1207,96.1207,95.986,96.0365,6793.0
2016-11-18 13:50:00,114.11,114.11,113.86,113.88,6916.0,96.0786,96.0786,95.8682,95.885,6916.0
2016-11-18 14:00:00,113.9,113.92,113.81,113.81,9464.0,95.9018,95.9187,95.8261,95.8261,9464.0
2016-11-18 14:10:00,113.84,113.92,113.81,113.87,5926.0,95.8513,95.9187,95.8261,95.8766,5926.0
2016-11-18 14:20:00,113.87,113.9,113.61,113.62,14845.0,95.8766,95.9018,95.6577,95.6661,14845.0
2016-11-18 14:30:00,113.64,113.65,113.4,113.47,14627.0,95.6829,95.6913,95.4808,95.5398,14627.0
2016-11-18 14:40:00,113.47,113.54,113.38,113.43,24033.0,95.5398,95.5987,95.464,95.5061,24033.0
2016-11-18 14:50:00,113.45,113.48,113.36,113.36,13944.0,95.5229,95.5482,95.4472,95.4472,13944.0
2016-11-18 15:00:00,113.35,113.47,113.3,113.41,17350.0,95.4387,95.5398,95.3966,95.4893,17350.0
2016-11-18 15:10:00,113.4,113.6,113.4,113.56,12023.0,95.4808,95.6492,95.4808,95.6156,12023.0
2016-11-18 15:20:00,113.56,113.59,113.3,113.31,26073.0,95.6156,95.6408,95.3966,95.4051,26073.0
2016-11-18 15:30:00,113.31,113.47,113.31,113.4,18211.0,95.4051,95.5398,95.4051,95.4808,18211.0
2016-11-18 15:40:00,113.4,113.61,113.4,113.43,31378.0,95.4808,95.6577,95.4808,95.5061,31378.0
2016-11-18 15:50:00,113.44,113.44,113.07,113.16,108265.0,95.5145,95.5145,95.203,95.2788,108265.0
2016-11-21 09:30:00,114.09,114.56,113.47,113.85,23791.0,96.0618,96.4575,95.5398,95.8597,23791.0
2016-11-21 09:40:00,113.87,113.87,113.39,113.7,22111.0,95.8766,95.8766,95.4724,95.7334,22111.0
2016-11-21 09:50:00,113.68,113.92,113.6,113.71,22802.0,95.7166,95.9187,95.6492,95.7419,22802.0
2016-11-21 10:00:00,113.67,113.98,113.55,113.86,15926.0,95.7082,95.9692,95.6071,95.8682,15926.0
2016-11-21 10:10:00,113.95,113.99,113.65,113.65,17714.0,95.9439,95.9776,95.6913,95.6913,17714.0
2016-11-21 10:20:00,113.65,113.68,113.24,113.41,19945.0,95.6913,95.7166,95.3461,95.4893,19945.0
2016-11-21 10:30:00,113.48,113.58,113.41,113.56,8962.0,95.5482,95.6324,95.4893,95.6156,8962.0
2016-11-21 10:40:00,113.52,113.74,113.52,113.7,7933.0,95.5819,95.7671,95.5819,95.7334,7933.0
2016-11-21 10:50:00,113.67,113.87,113.67,113.82,12094.0,95.7082,95.8766,95.7082,95.8345,12094.0
2016-11-21 11:00:00,113.82,113.83,113.6,113.75,21685.0,95.8345,95.8429,95.6492,95.7755,21685.0
2016-11-21 11:10:00,113.75,113.93,113.68,113.75,23495.0,95.7755,95.9271,95.7166,95.7755,23495.0
2016-11-21 11:20:00,113.75,114.12,113.72,114.08,13249.0,95.7755,96.0871,95.7503,96.0534,13249.0
2016-11-21 11:30:00,114.02,114.14,114.0,114.11,9713.0,96.0029,96.1039,95.986,96.0786,9713.0
2016-11-21 11:40:00,114.13,114.27,114.05,114.27,12670.0,96.0955,96.2134,96.0281,96.2134,12670.0
2016-11-21 11:50:00,114.28,114.28,114.05,114.14,7380.0,96.2218,96.2218,96.0281,96.1039,7380.0
2016-11-21 12:00:00,114.15,114.21,113.99,113.99,5811.0,96.1123,96.1628,95.9776,95.9776,5811.0
2016-11-21 12:10:00,114.05,114.05,113.85,114.05,10599.0,96.0281,96.0281,95.8597,96.0281,10599.0
2016-11-21 12:20:00,114.05,114.05,113.81,113.81,5873.0,96.0281,96.0281,95.8261,95.8261,5873.0
2016-11-21 12:30:00,113.88,113.94,113.78,113.84,7337.0,95.885,95.9355,95.8008,95.8513,7337.0
2016-11-21 12:40:00,113.85,114.41,113.85,114.35,11054.0,95.8597,96.3312,95.8597,96.2807,11054.0
2016-11-21 12:50:00,114.38,114.39,114.08,114.08,6593.0,96.306,96.3144,96.0534,96.0534,6593.0
2016-11-21 13:00:00,114.11,114.16,114.04,114.06,3524.0,96.0786,96.1207,96.0197,96.0365,3524.0
2016-11-21 13:10:00,114.06,114.14,113.96,114.14,3016.0,96.0365,96.1039,95.9524,96.1039,3016.0
2016-11-21 13:20:00,114.12,114.2,114.08,114.09,7495.0,96.0871,96.1544,96.0534,96.0618,7495.0
2016-11-21 13:30:00,114.15,114.18,114.04,114.13,7398.0,96.1123,96.1376,96.0197,96.0955,7398.0
2016-11-21 13:40:00,114.12,114.28,114.12,114.28,6406.0,96.0871,96.2218,96.0871,96.2218,6406.0
2016-11-21 13:50:00,114.26,114.27,114.15,114.15,4223.0,96.2049,96.2134,96.1123,96.1123,4223.0
2016-11-21 14:00:00,114.13,114.35,114.13,114.31,8046.0,96.0955,96.2807,96.0955,96.247,8046.0
2016-11-21 14:10:00,114.3,114.33,114.23,114.29,10730.0,96.2386,96.2639,96.1797,96.2302,10730.0
2016-11-21 14:20:00,114.29,114.39,114.27,114.3,15433.0,96.2302,96.3144,96.2134,96.2386,15433.0
2016-11-21 14:30:00,114.32,114.45,114.25,114.36,16612.0,96.2555,96.3649,96.1965,96.2891,16612.0
2016-11-21 14:40:00,114.34,114.43,114.23,114.36,23453.0,96.2723,96.3481,96.1797,96.2891,23453.0
2016-11-21 14:50:00,114.38,114.38,114.13,114.13,17397.0,96.306,96.306,96.0955,96.0955,17397.0
2016-11-21 15:00:00,114.15,114.22,114.08,114.11,13560.0,96.1123,96.1713,96.0534,96.0786,13560.0
2016-11-21 15:10:00,114.11,114.15,113.98,114.0,10631.0,96.0786,96.1123,95.9692,95.986,10631.0
2016-11-21 15:20:00,113.97,114.06,113.96,114.04,10372.0,95.9608,96.0365,95.9524,96.0197,10372.0
2016-11-21 15:30:00,114.04,114.07,113.96,113.99,15689.0,96.0197,96.045,95.9524,95.9776,15689.0
2016-11-21 15:40:00,113.98,114.13,113.94,114.11,22988.0,95.9692,96.0955,95.9355,96.0786,22988.0
2016-11-21 15:50:00,114.12,114.3,114.08,114.24,121488.0,96.0871,96.2386,96.0534,96.1881,121488.0
2016-11-22 09:30:00,114.42,115.24,114.23,115.09,51132.0,96.3397,97.0301,96.1797,96.9038,51132.0
2016-11-22 09:40:00,115.02,115.18,114.68,114.85,22781.0,96.8449,96.9796,96.5586,96.7017,22781.0
2016-11-22 09:50:00,114.8,115.15,114.73,115.05,13094.0,96.6596,96.9543,96.6007,96.8701,13094.0
2016-11-22 10:00:00,115.05,115.05,114.61,114.61,16447.0,96.8701,96.8701,96.4996,96.4996,16447.0
2016-11-22 10:10:00,114.65,114.66,114.56,114.64,18274.0,96.5333,96.5417,96.4575,96.5249,18274.0
2016-11-22 10:20:00,114.64,114.8,114.55,114.57,21744.0,96.5249,96.6596,96.4491,96.466,21744.0
2016-11-22 10:30:00,114.62,114.68,114.49,114.49,11092.0,96.5081,96.5586,96.3986,96.3986,11092.0
2016-11-22 10:40:00,114.55,114.58,114.27,114.33,13970.0,96.4491,96.4744,96.2134,96.2639,13970.0
2016-11-22 10:50:00,114.34,114.34,114.13,114.17,15173.0,96.2723,96.2723,96.0955,96.1292,15173.0
2016-11-22 11:00:00,114.19,114.26,114.07,114.09,7315.0,96.146,96.2049,96.045,96.0618,7315.0
2016-11-22 11:10:00,114.07,114.09,113.91,113.99,11226.0,96.045,96.0618,95.9103,95.9776,11226.0
2016-11-22 11:20:00,113.97,113.97,113.5,113.51,12817.0,95.9608,95.9608,95.565,95.5735,12817.0
2016-11-22 11:30:00,113.6,113.66,113.33,113.48,10804.0,95.6492,95.6998,95.4219,95.5482,10804.0
2016-11-22 11:40:00,113.45,113.58,113.39,113.41,7906.0,95.5229,95.6324,95.4724,95.4893,7906.0
2016-11-22 11:50:00,113.4,113.55,113.34,113.34,10911.0,95.4808,95.6071,95.4303,95.4303,10911.0
2016-11-22 12:00:00,113.33,113.54,113.28,113.41,10057.0,95.4219,95.5987,95.3798,95.4893,10057.0
2016-11-22 12:10:00,113.35,113.4,113.08,113.17,6164.0,95.4387,95.4808,95.2114,95.2872,6164.0
2016-11-22 12:20:00,113.17,113.4,113.11,113.32,7831.0,95.2872,95.4808,95.2367,95.4135,7831.0
2016-11-22 12:30:00,113.27,113.29,112.93,112.95,11633.0,95.3714,95.3882,95.0851,95.1019,11633.0
2016-11-22 12:40:00,113.0,113.04,112.86,112.99,14806.0,95.144,95.1777,95.0262,95.1356,14806.0
2016-11-22 12:50:00,113.03,113.16,113.01,113.12,12796.0,95.1693,95.2788,95.1525,95.2451,12796.0
2016-11-22 13:00:00,113.15,113.32,113.14,113.3,9306.0,95.2703,95.4135,95.2619,95.3966,9306.0
2016-11-22 13:10:00,113.31,113.37,113.26,113.36,10103.0,95.4051,95.4556,95.363,95.4472,10103.0
2016-11-22 13:20:00,113.35,113.4,113.25,113.34,10094.0,95.4387,95.4808,95.3545,95.4303,10094.0
2016-11-22 13:30:00,113.34,113.49,113.21,113.21,6420.0,95.4303,95.5566,95.3209,95.3209,6420.0
2016-11-22 13:40:00,113.26,113.27,113.13,113.13,5084.0,95.363,95.3714,95.2535,95.2535,5084.0
2016-11-22 13:50:00,113.16,113.25,113.15,113.17,9771.0,95.2788,95.3545,95.2703,95.2872,9771.0
2016-11-22 14:00:00,113.2,113.2,113.07,113.17,15886.0,95.3124,95.3124,95.203,95.2872,15886.0
2016-11-22 14:10:00,113.15,113.29,113.15,113.24,13467.0,95.2703,95.3882,95.2703,95.3461,13467.0
2016-11-22 14:20:00,113.27,113.38,113.23,113.36,13781.0,95.3714,95.464,95.3377,95.4472,13781.0
2016-11-22 14:30:00,113.31,113.61,113.3,113.56,22977.0,95.4051,95.6577,95.3966,95.6156,22977.0
2016-11-22 14:40:00,113.59,113.78,113.59,113.77,15976.0,95.6408,95.8008,95.6408,95.7924,15976.0
2016-11-22 14:50:00,113.75,113.96,113.75,113.95,36598.0,95.7755,95.9524,95.7755,95.9439,36598.0
2016-11-22 15:00:00,113.97,114.0,113.84,113.86,19553.0,95.9608,95.986,95.8513,95.8682,19553.0
2016-11-22 15:10:00,113.83,113.86,113.74,113.81,19378.0,95.8429,95.8682,95.7671,95.8261,19378.0
2016-11-22 15:20:00,113.78,113.82,113.68,113.7,17495.0,95.8008,95.8345,95.7166,95.7334,17495.0
2016-11-22 15:30:00,113.72,113.95,113.7,113.85,29368.0,95.7503,95.9439,95.7334,95.8597,29368.0
2016-11-22 15:40:00,113.88,114.0,113.81,113.92,40967.0,95.885,95.986,95.8261,95.9187,40967.0
2016-11-22 15:50:00,113.93,114.0,113.79,113.8,64999.0,95.9271,95.986,95.8092,95.8176,64999.0
2016-11-23 09:30:00,114.01,114.64,113.42,113.82,27384.0,95.9945,96.5249,95.4977,95.8345,27384.0
2016-11-23 09:40:00,113.99,114.0,112.82,113.28,17747.0,95.9776,95.986,94.9925,95.3798,17747.0
2016-11-23 09:50:00,113.29,113.68,113.16,113.68,16745.0,95.3882,95.7166,95.2788,95.7166,16745.0
2016-11-23 10:00:00,113.84,113.98,113.5,113.98,13704.0,95.8513,95.9692,95.565,95.9692,13704.0
2016-11-23 10:10:00,113.9,113.95,113.5,113.95,9057.0,95.9018,95.9439,95.565,95.9439,9057.0
2016-11-23 10:20:00,113.84,113.84,113.5,113.8,17544.0,95.8513,95.8513,95.565,95.8176,17544.0
2016-11-23 10:30:00,113.95,114.07,113.57,113.63,20705.0,95.9439,96.045,95.624,95.6745,20705.0
2016-11-23 10:40:00,113.6,113.66,113.53,113.53,24755.0,95.6492,95.6998,95.5903,95.5903,24755.0
2016-11-23 10:50:00,113.59,113.82,113.5,113.8,16595.0,95.6408,95.8345,95.565,95.8176,16595.0
2016-11-23 11:00:00,113.82,113.84,113.56,113.59,14541.0,95.8345,95.8513,95.6156,95.6408,14541.0
2016-11-23 11:10:00,113.56,113.74,113.44,113.52,17044.0,95.6156,95.7671,95.5145,95.5819,17044.0
2016-11-23 11:20:00,113.52,113.65,113.46,113.6,6786.0,95.5819,95.6913,95.5314,95.6492,6786.0
2016-11-23 11:30:00,113.6,113.7,113.51,113.55,12907.0,95.6492,95.7334,95.5735,95.6071,12907.0
2016-11-23 11:40:00,113.57,113.62,113.43,113.52,9405.0,95.624,95.6661,95.5061,95.5819,9405.0
2016-11-23 11:50:00,113.53,113.81,113.52,113.79,6066.0,95.5903,95.8261,95.5819,95.8092,6066.0
2016-11-23 12:00:00,113.85,113.99,113.64,113.72,13726.0,95.8597,95.9776,95.6829,95.7503,13726.0
2016-11-23 12:10:00,113.76,113.79,113.52,113.52,6349.0,95.784,95.8092,95.5819,95.5819,6349.0
2016-11-23 12:20:00,113.59,113.59,113.36,113.37,7988.0,95.6408,95.6408,95.4472,95.4556,7988.0
2016-11-23 12:30:00,113.4,113.42,113.14,113.25,13021.0,95.4808,95.4977,95.2619,95.3545,13021.0
2016-11-23 12:40:00,113.26,113.34,113.18,113.3,8558.0,95.363,95.4303,95.2956,95.3966,8558.0
2016-11-23 12:50:00,113.28,113.28,113.11,113.15,9802.0,95.3798,95.3798,95.2367,95.2703,9802.0
2016-11-23 13:00:00,113.2,113.47,113.18,113.46,9457.0,95.3124,95.5398,95.2956,95.5314,9457.0
2016-11-23 13:10:00,113.43,113.57,113.43,113.48,4280.0,95.5061,95.624,95.5061,95.5482,4280.0
2016-11-23 13:20:00,113.52,113.53,113.42,113.46,7635.0,95.5819,95.5903,95.4977,95.5314,7635.0
2016-11-23 13:30:00,113.46,113.58,113.43,113.46,7513.0,95.5314,95.6324,95.5061,95.5314,7513.0
2016-11-23 13:40:00,113.48,113.52,113.27,113.27,8465.0,95.5482,95.5819,95.3714,95.3714,8465.0
2016-11-23 13:50:00,113.3,113.34,113.28,113.28,5931.0,95.3966,95.4303,95.3798,95.3798,5931.0
2016-11-23 14:00:00,113.31,113.49,113.26,113.44,22569.0,95.4051,95.5566,95.363,95.5145,22569.0
2016-11-23 14:10:00,113.47,113.49,113.38,113.45,8576.0,95.5398,95.5566,95.464,95.5229,8576.0
2016-11-23 14:20:00,113.41,113.45,113.35,113.42,10065.0,95.4893,95.5229,95.4387,95.4977,10065.0
2016-11-23 14:30:00,113.43,113.46,113.19,113.19,12225.0,95.5061,95.5314,95.304,95.304,12225.0
2016-11-23 14:40:00,113.24,113.43,113.19,113.41,8743.0,95.3461,95.5061,95.304,95.4893,8743.0
2016-11-23 14:50:00,113.39,113.41,113.28,113.32,10712.0,95.4724,95.4893,95.3798,95.4135,10712.0
2016-11-23 15:00:00,113.37,113.64,113.33,113.63,19162.0,95.4556,95.6829,95.4219,95.6745,19162.0
2016-11-23 15:10:00,113.6,113.85,113.59,113.79,9486.0,95.6492,95.8597,95.6408,95.8092,9486.0
2016-11-23 15:20:00,113.81,113.88,113.74,113.88,15333.0,95.8261,95.885,95.7671,95.885,15333.0
2016-11-23 15:30:00,113.88,113.88,113.63,113.66,36972.0,95.885,95.885,95.6745,95.6998,36972.0
2016-11-23 15:40:00,113.66,113.76,113.65,113.72,34397.0,95.6998,95.784,95.6913,95.7503,34397.0
2016-11-23 15:50:00,113.69,113.74,113.64,113.69,57192.0,95.725,95.7671,95.6829,95.725,57192.0
2016-11-25 09:30:00,114.24,114.24,113.49,114.03,10784.0,96.1881,96.1881,95.5566,96.0113,10784.0
2016-11-25 09:40:00,114.12,114.35,113.8,114.08,13853.0,96.0871,96.2807,95.8176,96.0534,13853.0
2016-11-25 09:50:00,114.1,114.45,113.99,114.19,11027.0,96.0702,96.3649,95.9776,96.146,11027.0
2016-11-25 10:00:00,114.17,114.19,114.01,114.09,12651.0,96.1292,96.146,95.9945,96.0618,12651.0
2016-11-25 10:10:00,114.03,114.16,113.98,114.02,5374.0,96.0113,96.1207,95.9692,96.0029,5374.0
2016-11-25 10:20:00,114.02,114.35,113.87,114.22,5800.0,96.0029,96.2807,95.8766,96.1713,5800.0
2016-11-25 10:30:00,114.22,114.3,114.04,114.16,9608.0,96.1713,96.2386,96.0197,96.1207,9608.0
2016-11-25 10:40:00,114.18,114.18,114.03,114.09,10254.0,96.1376,96.1376,96.0113,96.0618,10254.0
2016-11-25 10:50:00,114.17,114.29,114.14,114.16,7203.0,96.1292,96.2302,96.1039,96.1207,7203.0
2016-11-25 11:00:00,114.18,114.18,114.04,114.12,4043.0,96.1376,96.1376,96.0197,96.0871,4043.0
2016-11-25 11:10:00,114.12,114.53,114.11,114.38,17394.0,96.0871,96.4323,96.0786,96.306,17394.0
2016-11-25 11:20:00,114.4,114.4,114.03,114.11,18691.0,96.3228,96.3228,96.0113,96.0786,18691.0
2016-11-25 11:30:00,114.15,114.26,114.09,114.25,8017.0,96.1123,96.2049,96.0618,96.1965,8017.0
2016-11-25 11:40:00,114.21,114.31,114.1,114.2,7467.0,96.1628,96.247,96.0702,96.1544,7467.0
2016-11-25 11:50:00,114.18,114.31,114.18,114.23,8487.0,96.1376,96.247,96.1376,96.1797,8487.0
2016-11-25 12:00:00,114.25,114.32,114.23,114.29,8176.0,96.1965,96.2555,96.1797,96.2302,8176.0
2016-11-25 12:10:00,114.27,114.34,114.2,114.3,5013.0,96.2134,96.2723,96.1544,96.2386,5013.0
2016-11-25 12:20:00,114.3,114.31,114.21,114.22,8085.0,96.2386,96.247,96.1628,96.1713,8085.0
2016-11-25 12:30:00,114.21,114.25,114.17,114.22,6435.0,96.1628,96.1965,96.1292,96.1713,6435.0
2016-11-25 12:40:00,114.17,114.34,114.17,114.29,10215.0,96.1292,96.2723,96.1292,96.2302,10215.0
2016-11-25 12:50:00,114.32,114.47,114.23,114.46,22398.0,96.2555,96.3818,96.1797,96.3733,22398.0
2016-11-28 09:30:00,112.98,114.06,112.06,113.46,60721.0,95.1272,96.0365,94.3526,95.5314,60721.0
2016-11-28 09:40:00,113.33,113.66,113.05,113.65,19060.0,95.4219,95.6998,95.1861,95.6913,19060.0
2016-11-28 09:50:00,113.7,113.72,113.15,113.25,26144.0,95.7334,95.7503,95.2703,95.3545,26144.0
2016-11-28 10:00:00,113.3,113.55,113.3,113.53,18514.0,95.3966,95.6071,95.3966,95.5903,18514.0
2016-11-28 10:10:00,113.48,113.5,113.28,113.35,20894.0,95.5482,95.565,95.3798,95.4387,20894.0
2016-11-28 10:20:00,113.35,113.47,113.27,113.45,10956.0,95.4387,95.5398,95.3714,95.5229,10956.0
2016-11-28 10:30:00,113.48,113.66,113.26,113.45,9708.0,95.5482,95.6998,95.363,95.5229,9708.0
2016-11-28 10:40:00,113.45,113.45,113.3,113.38,15014.0,95.5229,95.5229,95.3966,95.464,15014.0
2016-11-28 10:50:00,113.33,113.4,112.97,112.97,12852.0,95.4219,95.4808,95.1188,95.1188,12852.0
2016-11-28 11:00:00,112.97,113.0,112.51,112.51,28546.0,95.1188,95.144,94.7315,94.7315,28546.0
2016-11-28 11:10:00,112.49,112.57,112.25,112.57,13399.0,94.7146,94.782,94.5126,94.782,13399.0
2016-11-28 11:20:00,112.52,112.63,112.25,112.25,21865.0,94.7399,94.8325,94.5126,94.5126,21865.0
2016-11-28 11:30:00,112.25,112.52,112.12,112.43,14705.0,94.5126,94.7399,94.4031,94.6641,14705.0
2016-11-28 11:40:00,112.37,112.37,112.03,112.03,8194.0,94.6136,94.6136,94.3273,94.3273,8194.0
2016-11-28 11:50:00,112.01,112.49,112.0,112.44,10944.0,94.3105,94.7146,94.3021,94.6725,10944.0
2016-11-28 12:00:00,112.41,112.51,112.2,112.27,12736.0,94.6473,94.7315,94.4705,94.5294,12736.0
2016-11-28 12:10:00,112.3,112.43,112.27,112.43,9556.0,94.5547,94.6641,94.5294,94.6641,9556.0
2016-11-28 12:20:00,112.43,112.43,112.3,112.35,7601.0,94.6641,94.6641,94.5547,94.5968,7601.0
2016-11-28 12:30:00,112.35,112.59,112.32,112.59,6154.0,94.5968,94.7988,94.5715,94.7988,6154.0
2016-11-28 12:40:00,112.61,112.68,112.53,112.56,13731.0,94.8157,94.8746,94.7483,94.7736,13731.0
2016-11-28 12:50:00,112.61,112.69,112.55,112.63,17335.0,94.8157,94.883,94.7652,94.8325,17335.0
2016-11-28 13:00:00,112.64,112.64,112.52,112.59,9504.0,94.8409,94.8409,94.7399,94.7988,9504.0
2016-11-28 13:10:00,112.56,112.69,112.52,112.69,6033.0,94.7736,94.883,94.7399,94.883,6033.0
2016-11-28 13:20:00,112.63,112.84,112.63,112.84,10926.0,94.8325,95.0093,94.8325,95.0093,10926.0
2016-11-28 13:30:00,112.92,113.0,112.89,112.9,9512.0,95.0767,95.144,95.0514,95.0598,9512.0
2016-11-28 13:40:00,112.9,112.93,112.81,112.86,7201.0,95.0598,95.0851,94.9841,95.0262,7201.0
2016-11-28 13:50:00,112.88,113.05,112.85,112.99,41812.0,95.043,95.1861,95.0178,95.1356,41812.0
2016-11-28 14:00:00,113.0,113.01,112.95,112.97,7541.0,95.144,95.1525,95.1019,95.1188,7541.0
2016-11-28 14:10:00,112.95,113.0,112.91,112.99,4111.0,95.1019,95.144,95.0683,95.1356,4111.0
2016-11-28 14:20:00,112.99,112.99,112.83,112.85,6405.0,95.1356,95.1356,95.0009,95.0178,6405.0
2016-11-28 14:30:00,112.88,112.92,112.75,112.89,4829.0,95.043,95.0767,94.9336,95.0514,4829.0
2016-11-28 14:40:00,112.93,113.01,112.9,112.97,9797.0,95.0851,95.1525,95.0598,95.1188,9797.0
2016-11-28 14:50:00,112.97,113.05,112.93,113.0,4918.0,95.1188,95.1861,95.0851,95.144,4918.0
2016-11-28 15:00:00,113.01,113.15,113.01,113.1,12267.0,95.1525,95.2703,95.1525,95.2282,12267.0
2016-11-28 15:10:00,113.1,113.11,112.92,112.96,19411.0,95.2282,95.2367,95.0767,95.1104,19411.0
2016-11-28 15:20:00,112.93,112.93,112.61,112.7,21755.0,95.0851,95.0851,94.8157,94.8915,21755.0
2016-11-28 15:30:00,112.7,112.76,112.63,112.63,13171.0,94.8915,94.942,94.8325,94.8325,13171.0
2016-11-28 15:40:00,112.62,112.65,112.39,112.5,35432.0,94.8241,94.8494,94.6304,94.7231,35432.0
2016-11-28 15:50:00,112.5,112.6,112.47,112.51,138247.0,94.7231,94.8073,94.6978,94.7315,138247.0
2016-11-29 09:30:00,112.87,113.84,112.61,112.61,62557.0,95.0346,95.8513,94.8157,94.8157,62557.0
2016-11-29 09:40:00,112.67,112.67,112.29,112.29,36041.0,94.8662,94.8662,94.5462,94.5462,36041.0
2016-11-29 09:50:00,112.43,112.69,112.27,112.54,29543.0,94.6641,94.883,94.5294,94.7567,29543.0
2016-11-29 10:00:00,112.6,112.96,112.6,112.8,18646.0,94.8073,95.1104,94.8073,94.9757,18646.0
2016-11-29 10:10:00,112.75,112.89,112.53,112.87,16769.0,94.9336,95.0514,94.7483,95.0346,16769.0
2016-11-29 10:20:00,112.86,113.0,112.48,112.51,16830.0,95.0262,95.144,94.7062,94.7315,16830.0
2016-11-29 10:30:00,112.53,112.66,112.45,112.5,16065.0,94.7483,94.8578,94.681,94.7231,16065.0
2016-11-29 10:40:00,112.51,113.1,112.51,113.05,15168.0,94.7315,95.2282,94.7315,95.1861,15168.0
2016-11-29 10:50:00,113.05,113.1,112.87,113.0,20939.0,95.1861,95.2282,95.0346,95.144,20939.0
2016-11-29 11:00:00,113.01,113.05,112.92,113.03,17532.0,95.1525,95.1861,95.0767,95.1693,17532.0
2016-11-29 11:10:00,113.03,113.05,112.8,112.81,13880.0,95.1693,95.1861,94.9757,94.9841,13880.0
2016-11-29 11:20:00,112.79,112.94,112.78,112.85,13212.0,94.9672,95.0935,94.9588,95.0178,13212.0
2016-11-29 11:30:00,112.81,112.88,112.74,112.81,15635.0,94.9841,95.043,94.9251,94.9841,15635.0
2016-11-29 11:40:00,112.82,112.86,112.66,112.82,42037.0,94.9925,95.0262,94.8578,94.9925,42037.0
2016-11-29 11:50:00,112.77,112.82,112.69,112.75,8003.0,94.9504,94.9925,94.883,94.9336,8003.0
2016-11-29 12:00:00,112.75,112.85,112.7,112.8,10050.0,94.9336,95.0178,94.8915,94.9757,10050.0
2016-11-29 12:10:00,112.82,112.86,112.59,112.65,16958.0,94.9925,95.0262,94.7988,94.8494,16958.0
2016-11-29 12:20:00,112.68,112.7,112.37,112.43,12565.0,94.8746,94.8915,94.6136,94.6641,12565.0
2016-11-29 12:30:00,112.42,112.46,112.35,112.45,10382.0,94.6557,94.6894,94.5968,94.681,10382.0
2016-11-29 12:40:00,112.47,112.48,112.34,112.34,10005.0,94.6978,94.7062,94.5883,94.5883,10005.0
2016-11-29 12:50:00,112.36,112.48,112.35,112.48,9196.0,94.6052,94.7062,94.5968,94.7062,9196.0
2016-11-29 13:00:00,112.54,112.55,112.36,112.4,15968.0,94.7567,94.7652,94.6052,94.6389,15968.0
2016-11-29 13:10:00,112.39,112.47,112.17,112.25,9698.0,94.6304,94.6978,94.4452,94.5126,9698.0
2016-11-29 13:20:00,112.26,112.49,112.26,112.49,8517.0,94.521,94.7146,94.521,94.7146,8517.0
2016-11-29 13:30:00,112.49,112.56,112.4,112.48,10794.0,94.7146,94.7736,94.6389,94.7062,10794.0
2016-11-29 13:40:00,112.49,112.57,112.43,112.43,10215.0,94.7146,94.782,94.6641,94.6641,10215.0
2016-11-29 13:50:00,112.44,112.59,112.44,112.51,12673.0,94.6725,94.7988,94.6725,94.7315,12673.0
2016-11-29 14:00:00,112.54,112.7,112.5,112.57,14595.0,94.7567,94.8915,94.7231,94.782,14595.0
2016-11-29 14:10:00,112.63,112.63,112.5,112.56,8984.0,94.8325,94.8325,94.7231,94.7736,8984.0
2016-11-29 14:20:00,112.58,112.62,112.48,112.56,12387.0,94.7904,94.8241,94.7062,94.7736,12387.0
2016-11-29 14:30:00,112.51,112.68,112.51,112.63,11346.0,94.7315,94.8746,94.7315,94.8325,11346.0
2016-11-29 14:40:00,112.61,112.65,112.57,112.61,10060.0,94.8157,94.8494,94.782,94.8157,10060.0
2016-11-29 14:50:00,112.59,112.64,112.39,112.4,8559.0,94.7988,94.8409,94.6304,94.6389,8559.0
2016-11-29 15:00:00,112.41,112.43,112.26,112.28,15939.0,94.6473,94.6641,94.521,94.5378,15939.0
2016-11-29 15:10:00,112.29,112.36,112.2,112.2,12127.0,94.5462,94.6052,94.4705,94.4705,12127.0
2016-11-29 15:20:00,112.21,112.44,112.18,112.4,17147.0,94.4789,94.6725,94.4536,94.6389,17147.0
2016-11-29 15:30:00,112.39,112.41,112.08,112.1,28173.0,94.6304,94.6473,94.3694,94.3863,28173.0
2016-11-29 15:40:00,112.11,112.17,112.0,112.04,41583.0,94.3947,94.4452,94.3021,94.3357,41583.0
2016-11-29 15:50:00,112.05,112.13,111.96,112.07,93684.0,94.3442,94.4115,94.2684,94.361,93684.0
2016-11-30 09:30:00,113.29,113.87,113.13,113.75,31009.0,95.3882,95.8766,95.2535,95.7755,31009.0
2016-11-30 09:40:00,113.78,113.78,113.34,113.77,32416.0,95.8008,95.8008,95.4303,95.7924,32416.0
2016-11-30 09:50:00,113.77,113.85,113.48,113.7,29815.0,95.7924,95.8597,95.5482,95.7334,29815.0
2016-11-30 10:00:00,113.69,114.0,113.56,114.0,18154.0,95.725,95.986,95.6156,95.986,18154.0
2016-11-30 10:10:00,114.0,114.0,113.34,113.37,15104.0,95.986,95.986,95.4303,95.4556,15104.0
2016-11-30 10:20:00,113.37,113.42,113.07,113.18,35918.0,95.4556,95.4977,95.203,95.2956,35918.0
2016-11-30 10:30:00,113.17,113.66,113.17,113.5,13200.0,95.2872,95.6998,95.2872,95.565,13200.0
2016-11-30 10:40:00,113.48,113.76,113.44,113.73,15524.0,95.5482,95.784,95.5145,95.7587,15524.0
2016-11-30 10:50:00,113.69,113.93,113.59,113.88,9380.0,95.725,95.9271,95.6408,95.885,9380.0
2016-11-30 11:00:00,113.89,114.1,113.69,114.01,19259.0,95.8934,96.0702,95.725,95.9945,19259.0
2016-11-30 11:10:00,114.0,114.06,113.81,113.89,32099.0,95.986,96.0365,95.8261,95.8934,32099.0
2016-11-30 11:20:00,113.88,113.99,113.84,113.9,28790.0,95.885,95.9776,95.8513,95.9018,28790.0
2016-11-30 11:30:00,113.89,114.07,113.82,114.07,8830.0,95.8934,96.045,95.8345,96.045,8830.0
2016-11-30 11:40:00,114.08,114.1,113.92,114.04,5634.0,96.0534,96.0702,95.9187,96.0197,5634.0
2016-11-30 11:50:00,113.97,114.15,113.94,114.14,22556.0,95.9608,96.1123,95.9355,96.1039,22556.0
2016-11-30 12:00:00,114.13,114.19,114.05,114.16,13190.0,96.0955,96.146,96.0281,96.1207,13190.0
2016-11-30 12:10:00,114.09,114.3,114.09,114.29,14763.0,96.0618,96.2386,96.0618,96.2302,14763.0
2016-11-30 12:20:00,114.3,114.46,114.12,114.12,18921.0,96.2386,96.3733,96.0871,96.0871,18921.0
2016-11-30 12:30:00,114.11,114.2,114.07,114.13,12346.0,96.0786,96.1544,96.045,96.0955,12346.0
2016-11-30 12:40:00,114.06,114.14,113.93,113.97,22500.0,96.0365,96.1039,95.9271,95.9608,22500.0
2016-11-30 12:50:00,113.96,113.96,113.71,113.91,6200.0,95.9524,95.9524,95.7419,95.9103,6200.0
2016-11-30 13:00:00,113.9,113.92,113.81,113.92,3917.0,95.9018,95.9187,95.8261,95.9187,3917.0
2016-11-30 13:10:00,113.89,114.04,113.81,114.02,57632.0,95.8934,96.0197,95.8261,96.0029,57632.0
2016-11-30 13:20:00,114.04,114.17,113.98,114.04,5659.0,96.0197,96.1292,95.9692,96.0197,5659.0
2016-11-30 13:30:00,114.01,114.22,114.01,114.15,4857.0,95.9945,96.1713,95.9945,96.1123,4857.0
2016-11-30 13:40:00,114.12,114.2,114.06,114.13,4240.0,96.0871,96.1544,96.0365,96.0955,4240.0
2016-11-30 13:50:00,114.08,114.18,114.07,114.07,4865.0,96.0534,96.1376,96.045,96.045,4865.0
2016-11-30 14:00:00,114.07,114.1,113.75,113.8,9974.0,96.045,96.0702,95.7755,95.8176,9974.0
2016-11-30 14:10:00,113.8,113.86,113.65,113.83,10723.0,95.8176,95.8682,95.6913,95.8429,10723.0
2016-11-30 14:20:00,113.78,114.02,113.78,114.0,13035.0,95.8008,96.0029,95.8008,95.986,13035.0
2016-11-30 14:30:00,114.05,114.05,113.83,113.9,11842.0,96.0281,96.0281,95.8429,95.9018,11842.0
2016-11-30 14:40:00,113.88,114.01,113.78,114.01,16412.0,95.885,95.9945,95.8008,95.9945,16412.0
2016-11-30 14:50:00,114.02,114.07,113.93,113.93,15029.0,96.0029,96.045,95.9271,95.9271,15029.0
2016-11-30 15:00:00,113.95,114.07,113.91,113.95,11639.0,95.9439,96.045,95.9103,95.9439,11639.0
2016-11-30 15:10:00,113.95,114.34,113.91,114.32,16349.0,95.9439,96.2723,95.9103,96.2555,16349.0
2016-11-30 15:20:00,114.4,114.67,114.38,114.4,21914.0,96.3228,96.5502,96.306,96.3228,21914.0
2016-11-30 15:30:00,114.41,114.46,114.29,114.38,24279.0,96.3312,96.3733,96.2302,96.306,24279.0
2016-11-30 15:40:00,114.4,114.5,114.4,114.48,68740.0,96.3228,96.407,96.3228,96.3902,68740.0
2016-11-30 15:50:00,114.49,114.5,114.2,114.2,131503.0,96.3986,96.407,96.1544,96.1544,131503.0
2016-12-01 09:30:00,115.43,115.5,114.61,115.42,29368.0,97.1901,97.249,96.4996,97.1816,29368.0
2016-12-01 09:40:00,115.43,115.59,115.09,115.15,34887.0,97.1901,97.3248,96.9038,96.9543,34887.0
2016-12-01 09:50:00,115.05,115.57,114.71,115.52,37482.0,96.8701,97.3079,96.5838,97.2658,37482.0
2016-12-01 10:00:00,115.56,116.03,115.3,115.98,38953.0,97.2995,97.6953,97.0806,97.6532,38953.0
2016-12-01 10:10:00,115.88,116.67,115.81,116.67,35847.0,97.569,98.2341,97.51,98.2341,35847.0
2016-12-01 10:20:00,116.62,116.72,116.28,116.57,18032.0,98.192,98.2762,97.9058,98.1499,18032.0
2016-12-01 10:30:00,116.54,116.64,116.03,116.1,51913.0,98.1247,98.2089,97.6953,97.7542,51913.0
2016-12-01 10:40:00,116.1,116.13,115.72,115.84,36055.0,97.7542,97.7795,97.4342,97.5353,36055.0
2016-12-01 10:50:00,115.84,116.06,115.67,115.74,18116.0,97.5353,97.7205,97.3921,97.4511,18116.0
2016-12-01 11:00:00,115.74,116.02,115.7,115.9,21026.0,97.4511,97.6868,97.4174,97.5858,21026.0
2016-12-01 11:10:00,115.93,116.0,115.83,115.84,17445.0,97.6111,97.67,97.5269,97.5353,17445.0
2016-12-01 11:20:00,115.8,115.85,115.7,115.78,13677.0,97.5016,97.5437,97.4174,97.4848,13677.0
2016-12-01 11:30:00,115.83,116.05,115.83,116.02,13913.0,97.5269,97.7121,97.5269,97.6868,13913.0
2016-12-01 11:40:00,116.01,116.24,115.94,116.22,11214.0,97.6784,97.8721,97.6195,97.8552,11214.0
2016-12-01 11:50:00,116.19,116.27,115.97,116.04,20044.0,97.83,97.8973,97.6447,97.7037,20044.0
2016-12-01 12:00:00,116.05,116.05,115.76,115.76,12076.0,97.7121,97.7121,97.4679,97.4679,12076.0
2016-12-01 12:10:00,115.76,115.86,115.67,115.82,15056.0,97.4679,97.5521,97.3921,97.5184,15056.0
2016-12-01 12:20:00,115.81,115.82,115.61,115.69,9673.0,97.51,97.5184,97.3416,97.409,9673.0
2016-12-01 12:30:00,115.67,116.02,115.64,115.92,11459.0,97.3921,97.6868,97.3669,97.6026,11459.0
2016-12-01 12:40:00,115.89,115.89,115.51,115.51,10926.0,97.5774,97.5774,97.2574,97.2574,10926.0
2016-12-01 12:50:00,115.45,115.47,115.15,115.2,18669.0,97.2069,97.2237,96.9543,96.9964,18669.0
2016-12-01 13:00:00,115.17,115.21,115.07,115.13,11136.0,96.9712,97.0048,96.887,96.9375,11136.0
2016-12-01 13:10:00,115.15,115.33,115.15,115.28,11009.0,96.9543,97.1059,96.9543,97.0638,11009.0
2016-12-01 13:20:00,115.28,115.38,115.17,115.35,11489.0,97.0638,97.148,96.9712,97.1227,11489.0
2016-12-01 13:30:00,115.35,115.4,115.23,115.23,8885.0,97.1227,97.1648,97.0217,97.0217,8885.0
2016-12-01 13:40:00,115.24,115.29,115.2,115.23,9237.0,97.0301,97.0722,96.9964,97.0217,9237.0
2016-12-01 13:50:00,115.23,115.23,114.82,114.83,14642.0,97.0217,97.0217,96.6765,96.6849,14642.0
2016-12-01 14:00:00,114.84,114.92,114.79,114.82,27233.0,96.6933,96.7607,96.6512,96.6765,27233.0
2016-12-01 14:10:00,114.82,115.06,114.76,115.02,31363.0,96.6765,96.8785,96.6259,96.8449,31363.0
2016-12-01 14:20:00,115.05,115.06,114.88,114.88,11809.0,96.8701,96.8785,96.727,96.727,11809.0
2016-12-01 14:30:00,114.92,115.01,114.83,114.96,12981.0,96.7607,96.8364,96.6849,96.7943,12981.0
2016-12-01 14:40:00,114.96,114.98,114.84,114.88,11113.0,96.7943,96.8112,96.6933,96.727,11113.0
2016-12-01 14:50:00,114.86,115.02,114.78,114.94,15620.0,96.7101,96.8449,96.6428,96.7775,15620.0
2016-12-01 15:00:00,114.95,115.17,114.92,115.09,27392.0,96.7859,96.9712,96.7607,96.9038,27392.0
2016-12-01 15:10:00,115.07,115.09,114.94,114.95,24312.0,96.887,96.9038,96.7775,96.7859,24312.0
2016-12-01 15:20:00,114.94,115.07,114.92,115.02,33711.0,96.7775,96.887,96.7607,96.8449,33711.0
2016-12-01 15:30:00,115.01,115.03,114.85,114.89,29398.0,96.8364,96.8533,96.7017,96.7354,29398.0
2016-12-01 15:40:00,114.86,114.93,114.77,114.77,38958.0,96.7101,96.7691,96.6344,96.6344,38958.0
2016-12-01 15:50:00,114.77,115.13,114.76,115.05,73805.0,96.6344,96.9375,96.6259,96.8701,73805.0
2016-12-02 09:30:00,114.89,114.95,113.68,114.06,18849.0,96.7354,96.7859,95.7166,96.0365,18849.0
2016-12-02 09:40:00,114.01,114.78,113.94,114.78,9943.0,95.9945,96.6428,95.9355,96.6428,9943.0
2016-12-02 09:50:00,114.73,114.75,114.43,114.65,19815.0,96.6007,96.6175,96.3481,96.5333,19815.0
2016-12-02 10:00:00,114.67,114.75,114.47,114.6,11516.0,96.5502,96.6175,96.3818,96.4912,11516.0
2016-12-02 10:10:00,114.6,114.63,114.17,114.28,10836.0,96.4912,96.5165,96.1292,96.2218,10836.0
2016-12-02 10:20:00,114.29,114.3,113.92,114.11,15564.0,96.2302,96.2386,95.9187,96.0786,15564.0
2016-12-02 10:30:00,114.11,114.5,114.1,114.45,10685.0,96.0786,96.407,96.0702,96.3649,10685.0
2016-12-02 10:40:00,114.45,114.77,114.36,114.54,16488.0,96.3649,96.6344,96.2891,96.4407,16488.0
2016-12-02 10:50:00,114.48,114.8,114.48,114.8,16100.0,96.3902,96.6596,96.3902,96.6596,16100.0
2016-12-02 11:00:00,114.76,114.76,114.35,114.49,17990.0,96.6259,96.6259,96.2807,96.3986,17990.0
2016-12-02 11:10:00,114.41,114.42,114.3,114.35,8331.0,96.3312,96.3397,96.2386,96.2807,8331.0
2016-12-02 11:20:00,114.35,114.35,114.05,114.09,8995.0,96.2807,96.2807,96.0281,96.0618,8995.0
2016-12-02 11:30:00,114.11,114.12,113.89,113.92,29475.0,96.0786,96.0871,95.8934,95.9187,29475.0
2016-12-02 11:40:00,113.9,113.96,113.51,113.51,17122.0,95.9018,95.9524,95.5735,95.5735,17122.0
2016-12-02 11:50:00,113.5,113.57,113.4,113.47,6975.0,95.565,95.624,95.4808,95.5398,6975.0
2016-12-02 12:00:00,113.49,113.49,113.06,113.08,9018.0,95.5566,95.5566,95.1946,95.2114,9018.0
2016-12-02 12:10:00,113.03,113.24,113.03,113.16,10101.0,95.1693,95.3461,95.1693,95.2788,10101.0
2016-12-02 12:20:00,113.24,113.32,113.18,113.22,5808.0,95.3461,95.4135,95.2956,95.3293,5808.0
2016-12-02 12:30:00,113.26,113.3,112.95,113.0,7400.0,95.363,95.3966,95.1019,95.144,7400.0
2016-12-02 12:40:00,112.97,113.36,112.97,113.32,13560.0,95.1188,95.4472,95.1188,95.4135,13560.0
2016-12-02 12:50:00,113.36,113.78,113.36,113.7,9484.0,95.4472,95.8008,95.4472,95.7334,9484.0
2016-12-02 13:00:00,113.71,113.71,113.4,113.48,8296.0,95.7419,95.7419,95.4808,95.5482,8296.0
2016-12-02 13:10:00,113.51,113.7,113.33,113.67,8498.0,95.5735,95.7334,95.4219,95.7082,8498.0
2016-12-02 13:20:00,113.67,113.75,113.53,113.6,8314.0,95.7082,95.7755,95.5903,95.6492,8314.0
2016-12-02 13:30:00,113.53,113.76,113.5,113.65,6639.0,95.5903,95.784,95.565,95.6913,6639.0
2016-12-02 13:40:00,113.61,113.72,113.55,113.65,4791.0,95.6577,95.7503,95.6071,95.6913,4791.0
2016-12-02 13:50:00,113.67,113.73,113.53,113.59,5490.0,95.7082,95.7587,95.5903,95.6408,5490.0
2016-12-02 14:00:00,113.57,113.67,113.43,113.45,12364.0,95.624,95.7082,95.5061,95.5229,12364.0
2016-12-02 14:10:00,113.45,113.66,113.45,113.58,9287.0,95.5229,95.6998,95.5229,95.6324,9287.0
2016-12-02 14:20:00,113.66,113.72,113.45,113.61,9017.0,95.6998,95.7503,95.5229,95.6577,9017.0
2016-12-02 14:30:00,113.59,113.71,113.47,113.55,11777.0,95.6408,95.7419,95.5398,95.6071,11777.0
2016-12-02 14:40:00,113.56,113.83,113.56,113.83,7133.0,95.6156,95.8429,95.6156,95.8429,7133.0
2016-12-02 14:50:00,113.81,113.82,113.68,113.7,10392.0,95.8261,95.8345,95.7166,95.7334,10392.0
2016-12-02 15:00:00,113.69,113.74,113.54,113.67,10446.0,95.725,95.7671,95.5987,95.7082,10446.0
2016-12-02 15:10:00,113.65,113.66,113.43,113.52,9720.0,95.6913,95.6998,95.5061,95.5819,9720.0
2016-12-02 15:20:00,113.54,113.57,113.37,113.48,53814.0,95.5987,95.624,95.4556,95.5482,53814.0
2016-12-02 15:30:00,113.47,113.64,113.39,113.61,53517.0,95.5398,95.6829,95.4724,95.6577,53517.0
2016-12-02 15:40:00,113.57,113.62,113.43,113.5,24653.0,95.624,95.6661,95.5061,95.565,24653.0
2016-12-02 15:50:00,113.5,113.53,113.4,113.47,39032.0,95.565,95.5903,95.4808,95.5398,39032.0
2016-12-05 09:30:00,113.99,114.97,113.98,114.72,12144.0,95.9776,96.8028,95.9692,96.5923,12144.0
2016-12-05 09:40:00,114.76,114.91,114.44,114.73,9509.0,96.6259,96.7522,96.3565,96.6007,9509.0
2016-12-05 09:50:00,114.67,114.93,114.65,114.87,11780.0,96.5502,96.7691,96.5333,96.7186,11780.0
2016-12-05 10:00:00,114.89,115.18,114.85,115.01,22383.0,96.7354,96.9796,96.7017,96.8364,22383.0
2016-12-05 10:10:00,114.87,115.02,114.79,114.93,8498.0,96.7186,96.8449,96.6512,96.7691,8498.0
2016-12-05 10:20:00,114.97,115.05,114.76,114.97,16964.0,96.8028,96.8701,96.6259,96.8028,16964.0
2016-12-05 10:30:00,114.97,115.14,114.91,114.94,15297.0,96.8028,96.9459,96.7522,96.7775,15297.0
2016-12-05 10:40:00,115.0,115.03,114.9,114.94,6918.0,96.828,96.8533,96.7438,96.7775,6918.0
2016-12-05 10:50:00,114.95,114.95,114.77,114.84,5205.0,96.7859,96.7859,96.6344,96.6933,5205.0
2016-12-05 11:00:00,114.89,115.04,114.85,114.97,8543.0,96.7354,96.8617,96.7017,96.8028,8543.0
2016-12-05 11:10:00,114.98,115.1,114.91,114.91,12159.0,96.8112,96.9122,96.7522,96.7522,12159.0
2016-12-05 11:20:00,114.87,114.87,114.38,114.44,7971.0,96.7186,96.7186,96.306,96.3565,7971.0
2016-12-05 11:30:00,114.39,114.5,114.34,114.5,9124.0,96.3144,96.407,96.2723,96.407,9124.0
2016-12-05 11:40:00,114.54,114.72,114.48,114.63,9663.0,96.4407,96.5923,96.3902,96.5165,9663.0
2016-12-05 11:50:00,114.69,114.69,114.18,114.21,10388.0,96.567,96.567,96.1376,96.1628,10388.0
2016-12-05 12:00:00,114.26,114.35,113.99,113.99,8168.0,96.2049,96.2807,95.9776,95.9776,8168.0
2016-12-05 12:10:00,114.05,114.2,114.03,114.17,6910.0,96.0281,96.1544,96.0113,96.1292,6910.0
2016-12-05 12:20:00,114.15,114.17,114.05,114.05,6192.0,96.1123,96.1292,96.0281,96.0281,6192.0
2016-12-05 12:30:00,114.05,114.05,113.35,113.52,11353.0,96.0281,96.0281,95.4387,95.5819,11353.0
2016-12-05 12:40:00,113.55,113.97,113.55,113.93,18405.0,95.6071,95.9608,95.6071,95.9271,18405.0
2016-12-05 12:50:00,113.93,114.14,113.87,114.08,14030.0,95.9271,96.1039,95.8766,96.0534,14030.0
2016-12-05 13:00:00,114.09,114.35,114.07,114.34,15698.0,96.0618,96.2807,96.045,96.2723,15698.0
2016-12-05 13:10:00,114.37,114.47,114.26,114.47,16308.0,96.2976,96.3818,96.2049,96.3818,16308.0
2016-12-05 13:20:00,114.47,114.55,114.36,114.47,16547.0,96.3818,96.4491,96.2891,96.3818,16547.0
2016-12-05 13:30:00,114.47,114.48,114.22,114.23,17501.0,96.3818,96.3902,96.1713,96.1797,17501.0
2016-12-05 13:40:00,114.23,114.35,114.2,114.3,15847.0,96.1797,96.2807,96.1544,96.2386,15847.0
2016-12-05 13:50:00,114.3,114.65,114.27,114.57,14630.0,96.2386,96.5333,96.2134,96.466,14630.0
2016-12-05 14:00:00,114.57,114.57,114.37,114.43,19339.0,96.466,96.466,96.2976,96.3481,19339.0
2016-12-05 14:10:00,114.44,114.46,114.05,114.12,29641.0,96.3565,96.3733,96.0281,96.0871,29641.0
2016-12-05 14:20:00,114.12,114.12,113.95,114.11,28203.0,96.0871,96.0871,95.9439,96.0786,28203.0
2016-12-05 14:30:00,114.09,114.16,113.99,114.02,25208.0,96.0618,96.1207,95.9776,96.0029,25208.0
2016-12-05 14:40:00,114.03,114.11,113.86,114.03,32485.0,96.0113,96.0786,95.8682,96.0113,32485.0
2016-12-05 14:50:00,114.01,114.4,114.01,114.35,20552.0,95.9945,96.3228,95.9945,96.2807,20552.0
2016-12-05 15:00:00,114.37,114.45,114.32,114.35,19871.0,96.2976,96.3649,96.2555,96.2807,19871.0
2016-12-05 15:10:00,114.34,114.43,114.32,114.41,23300.0,96.2723,96.3481,96.2555,96.3312,23300.0
2016-12-05 15:20:00,114.41,114.61,114.39,114.41,22751.0,96.3312,96.4996,96.3144,96.3312,22751.0
2016-12-05 15:30:00,114.42,114.42,114.19,114.29,36467.0,96.3397,96.3397,96.146,96.2302,36467.0
2016-12-05 15:40:00,114.3,114.45,114.25,114.39,55203.0,96.2386,96.3649,96.1965,96.3144,55203.0
2016-12-05 15:50:00,114.39,114.67,114.36,114.63,118812.0,96.3144,96.5502,96.2891,96.5165,118812.0
2016-12-06 09:30:00,115.73,115.73,114.24,115.17,34224.0,97.4427,97.4427,96.1881,96.9712,34224.0
2016-12-06 09:40:00,115.03,115.43,114.89,115.07,29762.0,96.8533,97.1901,96.7354,96.887,29762.0
2016-12-06 09:50:00,115.08,115.13,114.68,114.68,34229.0,96.8954,96.9375,96.5586,96.5586,34229.0
2016-12-06 10:00:00,114.57,114.86,114.57,114.85,25212.0,96.466,96.7101,96.466,96.7017,25212.0
2016-12-06 10:10:00,114.79,114.84,114.54,114.84,12417.0,96.6512,96.6933,96.4407,96.6933,12417.0
2016-12-06 10:20:00,114.74,115.05,114.74,114.92,17659.0,96.6091,96.8701,96.6091,96.7607,17659.0
2016-12-06 10:30:00,114.83,115.16,114.83,115.07,50490.0,96.6849,96.9627,96.6849,96.887,50490.0
2016-12-06 10:40:00,115.03,115.13,114.89,115.0,38292.0,96.8533,96.9375,96.7354,96.828,38292.0
2016-12-06 10:50:00,114.95,115.02,114.85,115.01,44912.0,96.7859,96.8449,96.7017,96.8364,44912.0
2016-12-06 11:00:00,115.01,115.04,114.62,114.62,389292.0,96.8364,96.8617,96.5081,96.5081,389292.0
2016-12-06 11:10:00,114.62,114.63,114.04,114.23,16838.0,96.5081,96.5165,96.0197,96.1797,16838.0
2016-12-06 11:20:00,114.24,115.02,114.23,114.8,7290.0,96.1881,96.8449,96.1797,96.6596,7290.0
2016-12-06 11:30:00,114.75,114.86,114.45,114.54,16483.0,96.6175,96.7101,96.3649,96.4407,16483.0
2016-12-06 11:40:00,114.55,114.66,114.43,114.43,14223.0,96.4491,96.5417,96.3481,96.3481,14223.0
2016-12-06 11:50:00,114.47,114.58,114.37,114.46,11090.0,96.3818,96.4744,96.2976,96.3733,11090.0
2016-12-06 12:00:00,114.46,114.9,114.46,114.9,15539.0,96.3733,96.7438,96.3733,96.7438,15539.0
2016-12-06 12:10:00,114.84,114.91,114.63,114.8,12988.0,96.6933,96.7522,96.5165,96.6596,12988.0
2016-12-06 12:20:00,114.81,114.89,114.66,114.88,16620.0,96.668,96.7354,96.5417,96.727,16620.0
2016-12-06 12:30:00,114.93,115.04,114.78,114.98,7005.0,96.7691,96.8617,96.6428,96.8112,7005.0
2016-12-06 12:40:00,114.98,115.2,114.98,115.17,7485.0,96.8112,96.9964,96.8112,96.9712,7485.0
2016-12-06 12:50:00,115.17,115.28,115.12,115.25,8960.0,96.9712,97.0638,96.9291,97.0385,8960.0
2016-12-06 13:00:00,115.29,115.39,115.25,115.26,13412.0,97.0722,97.1564,97.0385,97.0469,13412.0
2016-12-06 13:10:00,115.23,115.29,115.03,115.06,5576.0,97.0217,97.0722,96.8533,96.8785,5576.0
2016-12-06 13:20:00,115.05,115.13,114.98,115.01,14332.0,96.8701,96.9375,96.8112,96.8364,14332.0
2016-12-06 13:30:00,115.01,115.01,114.79,114.79,6568.0,96.8364,96.8364,96.6512,96.6512,6568.0
2016-12-06 13:40:00,114.78,114.85,114.5,114.56,7660.0,96.6428,96.7017,96.407,96.4575,7660.0
2016-12-06 13:50:00,114.5,114.69,114.47,114.61,12301.0,96.407,96.567,96.3818,96.4996,12301.0
2016-12-06 14:00:00,114.61,114.74,114.58,114.63,19209.0,96.4996,96.6091,96.4744,96.5165,19209.0
2016-12-06 14:10:00,114.66,114.72,114.6,114.68,14640.0,96.5417,96.5923,96.4912,96.5586,14640.0
2016-12-06 14:20:00,114.67,114.71,114.59,114.63,10699.0,96.5502,96.5838,96.4828,96.5165,10699.0
2016-12-06 14:30:00,114.64,114.81,114.64,114.81,16681.0,96.5249,96.668,96.5249,96.668,16681.0
2016-12-06 14:40:00,114.85,115.23,114.82,115.23,19289.0,96.7017,97.0217,96.6765,97.0217,19289.0
2016-12-06 14:50:00,115.23,115.63,115.13,115.55,38369.0,97.0217,97.3585,96.9375,97.2911,38369.0
2016-12-06 15:00:00,115.54,115.54,115.0,115.18,70599.0,97.2827,97.2827,96.828,96.9796,70599.0
2016-12-06 15:10:00,115.17,115.34,115.04,115.26,31818.0,96.9712,97.1143,96.8617,97.0469,31818.0
2016-12-06 15:20:00,115.25,115.28,115.09,115.09,23398.0,97.0385,97.0638,96.9038,96.9038,23398.0
2016-12-06 15:30:00,115.1,115.3,115.1,115.23,22094.0,96.9122,97.0806,96.9122,97.0217,22094.0
2016-12-06 15:40:00,115.23,115.24,115.0,115.03,57046.0,97.0217,97.0301,96.828,96.8533,57046.0
2016-12-06 15:50:00,115.04,115.22,115.03,115.2,72103.0,96.8617,97.0132,96.8533,96.9964,72103.0
2016-12-07 09:30:00,114.82,115.3,114.82,115.26,18111.0,96.6765,97.0806,96.6765,97.0469,18111.0
2016-12-07 09:40:00,115.27,115.27,114.73,114.77,14405.0,97.0553,97.0553,96.6007,96.6344,14405.0
2016-12-07 09:50:00,114.83,115.17,114.78,115.17,7642.0,96.6849,96.9712,96.6428,96.9712,7642.0
2016-12-07 10:00:00,115.13,115.37,115.11,115.34,7968.0,96.9375,97.1395,96.9206,97.1143,7968.0
2016-12-07 10:10:00,115.4,115.54,115.23,115.43,13046.0,97.1648,97.2827,97.0217,97.1901,13046.0
2016-12-07 10:20:00,115.45,115.6,115.31,115.6,5430.0,97.2069,97.3332,97.089,97.3332,5430.0
2016-12-07 10:30:00,115.6,115.66,115.3,115.33,8756.0,97.3332,97.3837,97.0806,97.1059,8756.0
2016-12-07 10:40:00,115.29,115.7,115.29,115.53,15896.0,97.0722,97.4174,97.0722,97.2743,15896.0
2016-12-07 10:50:00,115.46,115.67,115.44,115.67,8208.0,97.2153,97.3921,97.1985,97.3921,8208.0
2016-12-07 11:00:00,115.59,115.62,115.39,115.57,48366.0,97.3248,97.35,97.1564,97.3079,48366.0
2016-12-07 11:10:00,115.58,115.58,115.47,115.5,49683.0,97.3164,97.3164,97.2237,97.249,49683.0
2016-12-07 11:20:00,115.51,115.51,115.41,115.47,35896.0,97.2574,97.2574,97.1732,97.2237,35896.0
2016-12-07 11:30:00,115.46,115.65,115.46,115.64,30151.0,97.2153,97.3753,97.2153,97.3669,30151.0
2016-12-07 11:40:00,115.64,115.64,115.33,115.37,14232.0,97.3669,97.3669,97.1059,97.1395,14232.0
2016-12-07 11:50:00,115.36,115.57,115.3,115.55,4901.0,97.1311,97.3079,97.0806,97.2911,4901.0
2016-12-07 12:00:00,115.5,115.63,115.38,115.6,7109.0,97.249,97.3585,97.148,97.3332,7109.0
2016-12-07 12:10:00,115.62,115.65,115.45,115.51,8546.0,97.35,97.3753,97.2069,97.2574,8546.0
2016-12-07 12:20:00,115.59,115.69,115.51,115.56,16558.0,97.3248,97.409,97.2574,97.2995,16558.0
2016-12-07 12:30:00,115.54,115.67,115.51,115.52,17066.0,97.2827,97.3921,97.2574,97.2658,17066.0
2016-12-07 12:40:00,115.55,115.56,115.42,115.48,20924.0,97.2911,97.2995,97.1816,97.2322,20924.0
2016-12-07 12:50:00,115.46,115.69,115.43,115.57,19521.0,97.2153,97.409,97.1901,97.3079,19521.0
2016-12-07 13:00:00,115.58,115.62,115.47,115.59,27624.0,97.3164,97.35,97.2237,97.3248,27624.0
2016-12-07 13:10:00,115.57,115.58,115.47,115.48,16600.0,97.3079,97.3164,97.2237,97.2322,16600.0
2016-12-07 13:20:00,115.56,115.69,115.47,115.54,39383.0,97.2995,97.409,97.2237,97.2827,39383.0
2016-12-07 13:30:00,115.53,115.88,115.5,115.87,11674.0,97.2743,97.569,97.249,97.5605,11674.0
2016-12-07 13:40:00,115.85,116.2,115.8,116.17,51787.0,97.5437,97.8384,97.5016,97.8131,51787.0
2016-12-07 13:50:00,116.18,116.44,116.12,116.4,24872.0,97.8216,98.0405,97.771,98.0068,24872.0
2016-12-07 14:00:00,116.33,116.4,116.24,116.34,13206.0,97.9479,98.0068,97.8721,97.9563,13206.0
2016-12-07 14:10:00,116.37,116.41,116.24,116.29,10008.0,97.9815,98.0152,97.8721,97.9142,10008.0
2016-12-07 14:20:00,116.31,116.36,116.23,116.29,14626.0,97.931,97.9731,97.8637,97.9142,14626.0
2016-12-07 14:30:00,116.28,116.33,116.25,116.31,10329.0,97.9058,97.9479,97.8805,97.931,10329.0
2016-12-07 14:40:00,116.34,116.49,116.26,116.38,22529.0,97.9563,98.0826,97.8889,97.9899,22529.0
2016-12-07 14:50:00,116.39,116.46,116.29,116.34,50080.0,97.9984,98.0573,97.9142,97.9563,50080.0
2016-12-07 15:00:00,116.34,116.42,116.24,116.32,40133.0,97.9563,98.0236,97.8721,97.9394,40133.0
2016-12-07 15:10:00,116.31,116.43,116.31,116.42,24584.0,97.931,98.032,97.931,98.0236,24584.0
2016-12-07 15:20:00,116.4,116.65,116.36,116.58,15545.0,98.0068,98.2173,97.9731,98.1583,15545.0
2016-12-07 15:30:00,116.57,116.99,116.55,116.97,30318.0,98.1499,98.5036,98.1331,98.4867,30318.0
2016-12-07 15:40:00,116.97,117.06,116.58,116.6,37509.0,98.4867,98.5625,98.1583,98.1752,37509.0
2016-12-07 15:50:00,116.6,116.77,116.56,116.76,57119.0,98.1752,98.3183,98.1415,98.3099,57119.0
2016-12-08 09:30:00,117.44,117.68,116.79,117.64,11998.0,98.8825,99.0845,98.3352,99.0508,11998.0
2016-12-08 09:40:00,117.69,117.99,117.33,117.51,12531.0,99.0929,99.3455,98.7898,98.9414,12531.0
2016-12-08 09:50:00,117.44,117.77,117.36,117.48,13955.0,98.8825,99.1603,98.8151,98.9161,13955.0
2016-12-08 10:00:00,117.46,117.47,117.0,117.27,18209.0,98.8993,98.9077,98.512,98.7393,18209.0
2016-12-08 10:10:00,117.25,117.25,116.83,117.18,6604.0,98.7225,98.7225,98.3688,98.6635,6604.0
2016-12-08 10:20:00,117.12,117.64,117.01,117.56,22347.0,98.613,99.0508,98.5204,98.9835,22347.0
2016-12-08 10:30:00,117.51,117.9,117.41,117.9,12444.0,98.9414,99.2698,98.8572,99.2698,12444.0
2016-12-08 10:40:00,117.86,118.2,117.83,118.18,31893.0,99.2361,99.5224,99.2108,99.5055,31893.0
2016-12-08 10:50:00,118.05,118.37,118.05,118.28,13269.0,99.3961,99.6655,99.3961,99.5897,13269.0
2016-12-08 11:00:00,118.29,118.52,118.29,118.3,10560.0,99.5981,99.7918,99.5981,99.6066,10560.0
2016-12-08 11:10:00,118.26,118.3,118.07,118.27,7741.0,99.5729,99.6066,99.4129,99.5813,7741.0
2016-12-08 11:20:00,118.34,118.51,118.29,118.37,8038.0,99.6402,99.7834,99.5981,99.6655,8038.0
2016-12-08 11:30:00,118.36,118.39,118.23,118.32,12452.0,99.6571,99.6823,99.5476,99.6234,12452.0
2016-12-08 11:40:00,118.29,118.52,118.29,118.42,16612.0,99.5981,99.7918,99.5981,99.7076,16612.0
2016-12-08 11:50:00,118.5,118.55,118.3,118.43,9999.0,99.775,99.8171,99.6066,99.716,9999.0
2016-12-08 12:00:00,118.46,118.63,118.42,118.62,5804.0,99.7413,99.8844,99.7076,99.876,5804.0
2016-12-08 12:10:00,118.59,118.63,118.5,118.59,6228.0,99.8507,99.8844,99.775,99.8507,6228.0
2016-12-08 12:20:00,118.59,119.06,118.54,118.93,8257.0,99.8507,100.2465,99.8086,100.137,8257.0
2016-12-08 12:30:00,118.97,119.07,118.91,118.91,7191.0,100.1707,100.2549,100.1202,100.1202,7191.0
2016-12-08 12:40:00,118.9,119.27,118.86,119.2,24922.0,100.1117,100.4233,100.0781,100.3643,24922.0
2016-12-08 12:50:00,119.25,119.25,118.91,118.99,28776.0,100.4064,100.4064,100.1202,100.1875,28776.0
2016-12-08 13:00:00,119.0,119.01,118.8,118.84,10453.0,100.1959,100.2044,100.0275,100.0612,10453.0
2016-12-08 13:10:00,118.85,119.0,118.81,118.81,58395.0,100.0696,100.1959,100.036,100.036,58395.0
2016-12-08 13:20:00,118.8,118.81,118.58,118.7,7969.0,100.0275,100.036,99.8423,99.9433,7969.0
2016-12-08 13:30:00,118.73,119.0,118.71,118.96,6198.0,99.9686,100.1959,99.9518,100.1623,6198.0
2016-12-08 13:40:00,118.91,119.11,118.81,119.07,5090.0,100.1202,100.2886,100.036,100.2549,5090.0
2016-12-08 13:50:00,119.04,119.32,118.97,119.13,10132.0,100.2296,100.4654,100.1707,100.3054,10132.0
2016-12-08 14:00:00,119.12,119.12,118.61,118.61,27935.0,100.297,100.297,99.8676,99.8676,27935.0
2016-12-08 14:10:00,118.64,118.64,118.36,118.36,18319.0,99.8928,99.8928,99.6571,99.6571,18319.0
2016-12-08 14:20:00,118.42,118.44,118.16,118.34,10041.0,99.7076,99.7244,99.4887,99.6402,10041.0
2016-12-08 14:30:00,118.35,118.55,117.98,118.06,13920.0,99.6487,99.8171,99.3371,99.4045,13920.0
2016-12-08 14:40:00,118.06,118.16,117.89,118.04,16819.0,99.4045,99.4887,99.2613,99.3876,16819.0
2016-12-08 14:50:00,118.05,118.31,118.04,118.31,12171.0,99.3961,99.615,99.3876,99.615,12171.0
2016-12-08 15:00:00,118.33,118.51,118.23,118.51,25247.0,99.6318,99.7834,99.5476,99.7834,25247.0
2016-12-08 15:10:00,118.51,118.67,118.51,118.66,55624.0,99.7834,99.9181,99.7834,99.9097,55624.0
2016-12-08 15:20:00,118.62,118.77,118.49,118.59,15623.0,99.876,100.0023,99.7665,99.8507,15623.0
2016-12-08 15:30:00,118.58,118.74,118.55,118.74,33263.0,99.8423,99.977,99.8171,99.977,33263.0
2016-12-08 15:40:00,118.74,118.8,118.55,118.55,36683.0,99.977,100.0275,99.8171,99.8171,36683.0
2016-12-08 15:50:00,118.55,118.91,118.55,118.9,167573.0,99.8171,100.1202,99.8171,100.1117,167573.0
2016-12-09 09:30:00,118.94,118.94,117.92,118.26,15288.0,100.1454,100.1454,99.2866,99.5729,15288.0
2016-12-09 09:40:00,118.23,118.26,117.87,118.07,8718.0,99.5476,99.5729,99.2445,99.4129,8718.0
2016-12-09 09:50:00,118.19,118.41,117.92,117.93,9932.0,99.5139,99.6992,99.2866,99.295,9932.0
2016-12-09 10:00:00,117.92,117.93,117.48,117.71,12084.0,99.2866,99.295,98.9161,99.1098,12084.0
2016-12-09 10:10:00,117.76,117.84,117.37,117.44,32828.0,99.1519,99.2192,98.8235,98.8825,32828.0
2016-12-09 10:20:00,117.44,117.73,117.35,117.6,11687.0,98.8825,99.1266,98.8067,99.0172,11687.0
2016-12-09 10:30:00,117.64,117.8,117.54,117.74,22960.0,99.0508,99.1856,98.9666,99.135,22960.0
2016-12-09 10:40:00,117.71,117.8,117.58,117.68,47562.0,99.1098,99.1856,99.0003,99.0845,47562.0
2016-12-09 10:50:00,117.7,117.72,117.54,117.69,16776.0,99.1014,99.1182,98.9666,99.0929,16776.0
2016-12-09 11:00:00,117.69,117.73,117.11,117.28,25993.0,99.0929,99.1266,98.6046,98.7477,25993.0
2016-12-09 11:10:00,117.3,117.44,117.06,117.2,91578.0,98.7646,98.8825,98.5625,98.6804,91578.0
2016-12-09 11:20:00,117.25,117.27,116.93,116.95,19978.0,98.7225,98.7393,98.453,98.4699,19978.0
2016-12-09 11:30:00,116.98,117.65,116.92,117.61,13120.0,98.4951,99.0593,98.4446,99.0256,13120.0
2016-12-09 11:40:00,117.57,117.89,117.46,117.5,26771.0,98.9919,99.2613,98.8993,98.933,26771.0
2016-12-09 11:50:00,117.5,117.51,117.22,117.23,12605.0,98.933,98.9414,98.6972,98.7056,12605.0
2016-12-09 12:00:00,117.27,117.35,117.21,117.35,33576.0,98.7393,98.8067,98.6888,98.8067,33576.0
2016-12-09 12:10:00,117.33,117.34,117.02,117.11,30042.0,98.7898,98.7983,98.5288,98.6046,30042.0
2016-12-09 12:20:00,117.13,117.26,117.08,117.21,24600.0,98.6214,98.7309,98.5793,98.6888,24600.0
2016-12-09 12:30:00,117.24,117.54,117.2,117.5,25536.0,98.7141,98.9666,98.6804,98.933,25536.0
2016-12-09 12:40:00,117.49,117.79,117.48,117.79,19760.0,98.9246,99.1771,98.9161,99.1771,19760.0
2016-12-09 12:50:00,117.8,117.9,117.7,117.82,12160.0,99.1856,99.2698,99.1014,99.2024,12160.0
2016-12-09 13:00:00,117.8,117.92,117.77,117.79,14111.0,99.1856,99.2866,99.1603,99.1771,14111.0
2016-12-09 13:10:00,117.8,117.81,117.58,117.62,6092.0,99.1856,99.194,99.0003,99.034,6092.0
2016-12-09 13:20:00,117.62,117.79,117.6,117.75,7982.0,99.034,99.1771,99.0172,99.1435,7982.0
2016-12-09 13:30:00,117.72,117.81,117.67,117.81,7844.0,99.1182,99.194,99.0761,99.194,7844.0
2016-12-09 13:40:00,117.76,117.82,117.67,117.73,6351.0,99.1519,99.2024,99.0761,99.1266,6351.0
2016-12-09 13:50:00,117.81,118.14,117.78,118.08,19256.0,99.194,99.4718,99.1687,99.4213,19256.0
2016-12-09 14:00:00,118.06,118.31,118.06,118.23,10736.0,99.4045,99.615,99.4045,99.5476,10736.0
2016-12-09 14:10:00,118.22,118.39,118.15,118.18,14169.0,99.5392,99.6823,99.4803,99.5055,14169.0
2016-12-09 14:20:00,118.19,118.26,118.15,118.2,12047.0,99.5139,99.5729,99.4803,99.5224,12047.0
2016-12-09 14:30:00,118.18,118.41,118.18,118.32,9050.0,99.5055,99.6992,99.5055,99.6234,9050.0
2016-12-09 14:40:00,118.34,118.42,118.26,118.26,13349.0,99.6402,99.7076,99.5729,99.5729,13349.0
2016-12-09 14:50:00,118.27,118.57,118.25,118.4,17985.0,99.5813,99.8339,99.5645,99.6908,17985.0
2016-12-09 15:00:00,118.39,118.55,118.35,118.54,13436.0,99.6823,99.8171,99.6487,99.8086,13436.0
2016-12-09 15:10:00,118.56,118.61,118.5,118.56,11738.0,99.8255,99.8676,99.775,99.8255,11738.0
2016-12-09 15:20:00,118.57,118.59,118.49,118.55,19516.0,99.8339,99.8507,99.7665,99.8171,19516.0
2016-12-09 15:30:00,118.54,118.62,118.46,118.46,23647.0,99.8086,99.876,99.7413,99.7413,23647.0
2016-12-09 15:40:00,118.47,118.5,118.32,118.32,20167.0,99.7497,99.775,99.6234,99.6234,20167.0
2016-12-09 15:50:00,118.35,118.57,118.34,118.57,46794.0,99.6487,99.8339,99.6402,99.8339,46794.0
2016-12-12 09:30:00,118.19,118.26,117.69,117.95,30358.0,99.5139,99.5729,99.0929,99.3119,30358.0
2016-12-12 09:40:00,118.02,118.29,117.89,117.98,18400.0,99.3708,99.5981,99.2613,99.3371,18400.0
2016-12-12 09:50:00,118.1,118.27,117.91,118.15,10359.0,99.4382,99.5813,99.2782,99.4803,10359.0
2016-12-12 10:00:00,118.13,118.33,117.87,117.88,10180.0,99.4634,99.6318,99.2445,99.2529,10180.0
2016-12-12 10:10:00,117.87,117.88,117.14,117.26,16043.0,99.2445,99.2529,98.6299,98.7309,16043.0
2016-12-12 10:20:00,117.28,117.44,116.87,116.87,17346.0,98.7477,98.8825,98.4025,98.4025,17346.0
2016-12-12 10:30:00,116.93,117.13,116.88,117.03,13585.0,98.453,98.6214,98.4109,98.5372,13585.0
2016-12-12 10:40:00,117.08,117.09,116.38,116.38,17956.0,98.5793,98.5878,97.9899,97.9899,17956.0
2016-12-12 10:50:00,116.43,116.63,116.24,116.59,12804.0,98.032,98.2004,97.8721,98.1668,12804.0
2016-12-12 11:00:00,116.62,116.66,116.49,116.56,9343.0,98.192,98.2257,98.0826,98.1415,9343.0
2016-12-12 11:10:00,116.56,116.73,116.51,116.51,8084.0,98.1415,98.2846,98.0994,98.0994,8084.0
2016-12-12 11:20:00,116.49,116.55,116.37,116.42,7236.0,98.0826,98.1331,97.9815,98.0236,7236.0
2016-12-12 11:30:00,116.39,116.57,116.39,116.44,9156.0,97.9984,98.1499,97.9984,98.0405,9156.0
2016-12-12 11:40:00,116.4,116.4,115.96,116.08,12730.0,98.0068,98.0068,97.6363,97.7374,12730.0
2016-12-12 11:50:00,116.09,116.2,115.89,115.96,40572.0,97.7458,97.8384,97.5774,97.6363,40572.0
2016-12-12 12:00:00,115.9,115.93,115.47,115.5,8125.0,97.5858,97.6111,97.2237,97.249,8125.0
2016-12-12 12:10:00,115.56,116.0,115.55,115.79,9450.0,97.2995,97.67,97.2911,97.4932,9450.0
2016-12-12 12:20:00,115.82,115.82,115.67,115.68,3116.0,97.5184,97.5184,97.3921,97.4006,3116.0
2016-12-12 12:30:00,115.67,115.67,115.52,115.63,31341.0,97.3921,97.3921,97.2658,97.3585,31341.0
2016-12-12 12:40:00,115.6,115.68,115.51,115.51,18899.0,97.3332,97.4006,97.2574,97.2574,18899.0
2016-12-12 12:50:00,115.51,115.53,115.43,115.43,5696.0,97.2574,97.2743,97.1901,97.1901,5696.0
2016-12-12 13:00:00,115.39,115.6,115.35,115.52,6030.0,97.1564,97.3332,97.1227,97.2658,6030.0
2016-12-12 13:10:00,115.5,115.73,115.49,115.73,6046.0,97.249,97.4427,97.2406,97.4427,6046.0
2016-12-12 13:20:00,115.76,115.9,115.71,115.88,6551.0,97.4679,97.5858,97.4258,97.569,6551.0
2016-12-12 13:30:00,115.91,115.91,115.6,115.6,17432.0,97.5942,97.5942,97.3332,97.3332,17432.0
2016-12-12 13:40:00,115.6,115.76,115.6,115.65,9487.0,97.3332,97.4679,97.3332,97.3753,9487.0
2016-12-12 13:50:00,115.7,115.71,115.61,115.62,12766.0,97.4174,97.4258,97.3416,97.35,12766.0
2016-12-12 14:00:00,115.61,115.71,115.48,115.71,20227.0,97.3416,97.4258,97.2322,97.4258,20227.0
2016-12-12 14:10:00,115.64,115.89,115.64,115.82,10647.0,97.3669,97.5774,97.3669,97.5184,10647.0
2016-12-12 14:20:00,115.75,115.84,115.65,115.71,25062.0,97.4595,97.5353,97.3753,97.4258,25062.0
2016-12-12 14:30:00,115.69,115.75,115.43,115.43,13459.0,97.409,97.4595,97.1901,97.1901,13459.0
2016-12-12 14:40:00,115.4,115.64,115.3,115.56,10556.0,97.1648,97.3669,97.0806,97.2995,10556.0
2016-12-12 14:50:00,115.55,115.69,115.54,115.62,20830.0,97.2911,97.409,97.2827,97.35,20830.0
2016-12-12 15:00:00,115.62,115.66,115.44,115.45,14420.0,97.35,97.3837,97.1985,97.2069,14420.0
2016-12-12 15:10:00,115.47,115.54,115.3,115.39,9912.0,97.2237,97.2827,97.0806,97.1564,9912.0
2016-12-12 15:20:00,115.42,115.5,115.35,115.37,11872.0,97.1816,97.249,97.1227,97.1395,11872.0
2016-12-12 15:30:00,115.35,115.41,115.18,115.38,27175.0,97.1227,97.1732,96.9796,97.148,27175.0
2016-12-12 15:40:00,115.36,115.49,115.35,115.44,35038.0,97.1311,97.2406,97.1227,97.1985,35038.0
2016-12-12 15:50:00,115.44,115.52,115.23,115.36,97861.0,97.1985,97.2658,97.0217,97.1311,97861.0
2016-12-13 09:30:00,115.94,116.55,115.4,116.55,17794.0,97.6195,98.1331,97.1648,98.1331,17794.0
2016-12-13 09:40:00,116.64,116.85,115.77,115.94,25155.0,98.2089,98.3857,97.4763,97.6195,25155.0
2016-12-13 09:50:00,115.97,116.08,115.24,115.37,23815.0,97.6447,97.7374,97.0301,97.1395,23815.0
2016-12-13 10:00:00,115.52,115.79,115.1,115.28,36910.0,97.2658,97.4932,96.9122,97.0638,36910.0
2016-12-13 10:10:00,115.27,115.55,115.19,115.34,29228.0,97.0553,97.2911,96.988,97.1143,29228.0
2016-12-13 10:20:00,115.33,115.43,114.83,114.95,56924.0,97.1059,97.1901,96.6849,96.7859,56924.0
2016-12-13 10:30:00,114.88,114.97,114.27,114.63,21095.0,96.727,96.8028,96.2134,96.5165,21095.0
2016-12-13 10:40:00,114.67,114.67,113.84,113.85,27272.0,96.5502,96.5502,95.8513,95.8597,27272.0
2016-12-13 10:50:00,113.87,114.26,113.8,114.05,21001.0,95.8766,96.2049,95.8176,96.0281,21001.0
2016-12-13 11:00:00,114.01,114.12,113.92,114.08,29297.0,95.9945,96.0871,95.9187,96.0534,29297.0
2016-12-13 11:10:00,114.06,114.28,113.98,114.03,10920.0,96.0365,96.2218,95.9692,96.0113,10920.0
2016-12-13 11:20:00,114.08,114.53,114.08,114.31,11770.0,96.0534,96.4323,96.0534,96.247,11770.0
2016-12-13 11:30:00,114.29,114.33,114.03,114.14,8462.0,96.2302,96.2639,96.0113,96.1039,8462.0
2016-12-13 11:40:00,114.18,114.26,114.01,114.24,9870.0,96.1376,96.2049,95.9945,96.1881,9870.0
2016-12-13 11:50:00,114.31,114.32,113.87,114.02,11007.0,96.247,96.2555,95.8766,96.0029,11007.0
2016-12-13 12:00:00,114.02,114.55,114.02,114.55,17429.0,96.0029,96.4491,96.0029,96.4491,17429.0
2016-12-13 12:10:00,114.5,114.99,114.5,114.85,6374.0,96.407,96.8196,96.407,96.7017,6374.0
2016-12-13 12:20:00,114.9,115.04,114.65,114.68,11545.0,96.7438,96.8617,96.5333,96.5586,11545.0
2016-12-13 12:30:00,114.75,114.87,114.59,114.87,9450.0,96.6175,96.7186,96.4828,96.7186,9450.0
2016-12-13 12:40:00,114.88,115.09,114.73,114.73,12589.0,96.727,96.9038,96.6007,96.6007,12589.0
2016-12-13 12:50:00,114.87,114.92,114.72,114.78,11535.0,96.7186,96.7607,96.5923,96.6428,11535.0
2016-12-13 13:00:00,114.78,114.98,114.78,114.83,8511.0,96.6428,96.8112,96.6428,96.6849,8511.0
2016-12-13 13:10:00,114.91,115.05,114.87,115.01,8008.0,96.7522,96.8701,96.7186,96.8364,8008.0
2016-12-13 13:20:00,115.04,115.09,114.91,115.05,12406.0,96.8617,96.9038,96.7522,96.8701,12406.0
2016-12-13 13:30:00,115.09,115.1,114.74,114.77,13847.0,96.9038,96.9122,96.6091,96.6344,13847.0
2016-12-13 13:40:00,114.77,114.9,114.74,114.78,12381.0,96.6344,96.7438,96.6091,96.6428,12381.0
2016-12-13 13:50:00,114.84,114.93,114.79,114.87,9200.0,96.6933,96.7691,96.6512,96.7186,9200.0
2016-12-13 14:00:00,114.89,114.94,114.64,114.64,12627.0,96.7354,96.7775,96.5249,96.5249,12627.0
2016-12-13 14:10:00,114.64,114.78,114.52,114.74,19405.0,96.5249,96.6428,96.4239,96.6091,19405.0
2016-12-13 14:20:00,114.78,114.83,114.68,114.68,10431.0,96.6428,96.6849,96.5586,96.5586,10431.0
2016-12-13 14:30:00,114.7,114.89,114.64,114.89,8101.0,96.5754,96.7354,96.5249,96.7354,8101.0
2016-12-13 14:40:00,114.94,115.08,114.84,114.9,14036.0,96.7775,96.8954,96.6933,96.7438,14036.0
2016-12-13 14:50:00,114.98,115.03,114.82,114.82,12874.0,96.8112,96.8533,96.6765,96.6765,12874.0
2016-12-13 15:00:00,114.82,114.93,114.77,114.8,11370.0,96.6765,96.7691,96.6344,96.6596,11370.0
2016-12-13 15:10:00,114.8,114.87,114.69,114.87,7713.0,96.6596,96.7186,96.567,96.7186,7713.0
2016-12-13 15:20:00,114.85,114.94,114.72,114.9,20352.0,96.7017,96.7775,96.5923,96.7438,20352.0
2016-12-13 15:30:00,114.88,114.9,114.73,114.77,37871.0,96.727,96.7438,96.6007,96.6344,37871.0
2016-12-13 15:40:00,114.75,114.93,114.75,114.87,34367.0,96.6175,96.7691,96.6175,96.7186,34367.0
2016-12-13 15:50:00,114.86,114.93,114.77,114.87,49736.0,96.7101,96.7691,96.6344,96.7186,49736.0
2016-12-14 09:30:00,114.12,115.47,114.11,115.17,46960.0,96.0871,97.2237,96.0786,96.9712,46960.0
2016-12-14 09:40:00,115.23,115.71,115.06,115.16,19761.0,97.0217,97.4258,96.8785,96.9627,19761.0
2016-12-14 09:50:00,115.28,115.28,114.76,114.88,23748.0,97.0638,97.0638,96.6259,96.727,23748.0
2016-12-14 10:00:00,114.87,114.92,114.57,114.76,21782.0,96.7186,96.7607,96.466,96.6259,21782.0
2016-12-14 10:10:00,114.85,114.96,114.61,114.68,34717.0,96.7017,96.7943,96.4996,96.5586,34717.0
2016-12-14 10:20:00,114.64,114.73,114.36,114.38,42927.0,96.5249,96.6007,96.2891,96.306,42927.0
2016-12-14 10:30:00,114.44,114.47,114.04,114.21,25708.0,96.3565,96.3818,96.0197,96.1628,25708.0
2016-12-14 10:40:00,114.25,114.43,114.06,114.06,18183.0,96.1965,96.3481,96.0365,96.0365,18183.0
2016-12-14 10:50:00,114.06,114.37,114.04,114.32,20383.0,96.0365,96.2976,96.0197,96.2555,20383.0
2016-12-14 11:00:00,114.33,114.59,114.22,114.44,24607.0,96.2639,96.4828,96.1713,96.3565,24607.0
2016-12-14 11:10:00,114.35,114.64,114.35,114.51,27062.0,96.2807,96.5249,96.2807,96.4154,27062.0
2016-12-14 11:20:00,114.49,114.6,114.43,114.48,22624.0,96.3986,96.4912,96.3481,96.3902,22624.0
2016-12-14 11:30:00,114.41,114.44,113.85,113.86,24476.0,96.3312,96.3565,95.8597,95.8682,24476.0
2016-12-14 11:40:00,113.85,113.87,113.52,113.54,28080.0,95.8597,95.8766,95.5819,95.5987,28080.0
2016-12-14 11:50:00,113.5,113.8,113.42,113.8,58546.0,95.565,95.8176,95.4977,95.8176,58546.0
2016-12-14 12:00:00,113.8,114.01,113.8,113.91,14369.0,95.8176,95.9945,95.8176,95.9103,14369.0
2016-12-14 12:10:00,113.96,114.07,113.91,114.01,14789.0,95.9524,96.045,95.9103,95.9945,14789.0
2016-12-14 12:20:00,114.01,114.12,113.98,113.98,13816.0,95.9945,96.0871,95.9692,95.9692,13816.0
2016-12-14 12:30:00,114.03,114.08,113.94,113.99,15734.0,96.0113,96.0534,95.9355,95.9776,15734.0
2016-12-14 12:40:00,114.0,114.0,113.91,113.98,16427.0,95.986,95.986,95.9103,95.9692,16427.0
2016-12-14 12:50:00,114.0,114.15,113.99,114.01,27239.0,95.986,96.1123,95.9776,95.9945,27239.0
2016-12-14 13:00:00,114.05,114.19,114.01,114.04,28012.0,96.0281,96.146,95.9945,96.0197,28012.0
2016-12-14 13:10:00,114.06,114.18,114.04,114.17,16456.0,96.0365,96.1376,96.0197,96.1292,16456.0
2016-12-14 13:20:00,114.22,114.33,114.13,114.33,16868.0,96.1713,96.2639,96.0955,96.2639,16868.0
2016-12-14 13:30:00,114.3,114.36,114.21,114.22,22287.0,96.2386,96.2891,96.1628,96.1713,22287.0
2016-12-14 13:40:00,114.22,114.31,114.22,114.3,11187.0,96.1713,96.247,96.1713,96.2386,11187.0
2016-12-14 13:50:00,114.3,114.31,114.19,114.19,30863.0,96.2386,96.247,96.146,96.146,30863.0
2016-12-14 14:00:00,114.25,115.6,114.11,115.36,99136.0,96.1965,97.3332,96.0786,97.1311,99136.0
2016-12-14 14:10:00,115.21,115.48,115.05,115.3,37964.0,97.0048,97.2322,96.8701,97.0806,37964.0
2016-12-14 14:20:00,115.3,115.34,113.33,113.34,54374.0,97.0806,97.1143,95.4219,95.4303,54374.0
2016-12-14 14:30:00,113.34,113.86,113.2,113.83,51150.0,95.4303,95.8682,95.3124,95.8429,51150.0
2016-12-14 14:40:00,113.88,114.1,113.57,113.69,35469.0,95.885,96.0702,95.624,95.725,35469.0
2016-12-14 14:50:00,113.67,113.79,113.15,113.15,34218.0,95.7082,95.8092,95.2703,95.2703,34218.0
2016-12-14 15:00:00,113.16,113.52,112.79,112.82,47232.0,95.2788,95.5819,94.9672,94.9925,47232.0
2016-12-14 15:10:00,112.8,112.91,112.46,112.55,77490.0,94.9757,95.0683,94.6894,94.7652,77490.0
2016-12-14 15:20:00,112.55,112.91,112.49,112.85,47331.0,94.7652,95.0683,94.7146,95.0178,47331.0
2016-12-14 15:30:00,112.84,113.57,112.83,113.49,92310.0,95.0093,95.624,95.0009,95.5566,92310.0
2016-12-14 15:40:00,113.51,113.59,113.06,113.09,98234.0,95.5735,95.6408,95.1946,95.2198,98234.0
2016-12-14 15:50:00,113.1,113.14,112.7,112.94,204131.0,95.2282,95.2619,94.8915,95.0935,204131.0
2016-12-15 09:30:00,113.29,113.53,112.51,113.13,35562.0,95.3882,95.5903,94.7315,95.2535,35562.0
2016-12-15 09:40:00,113.15,114.13,113.07,114.02,42325.0,95.2703,96.0955,95.203,96.0029,42325.0
2016-12-15 09:50:00,114.0,114.36,113.77,114.31,51605.0,95.986,96.2891,95.7924,96.247,51605.0
2016-12-15 10:00:00,114.39,114.39,114.04,114.15,43054.0,96.3144,96.3144,96.0197,96.1123,43054.0
2016-12-15 10:10:00,114.13,114.39,114.07,114.14,43698.0,96.0955,96.3144,96.045,96.1039,43698.0
2016-12-15 10:20:00,114.18,114.57,113.95,114.54,37798.0,96.1376,96.466,95.9439,96.4407,37798.0
2016-12-15 10:30:00,114.54,114.98,114.54,114.98,25073.0,96.4407,96.8112,96.4407,96.8112,25073.0
2016-12-15 10:40:00,114.96,115.14,114.71,114.95,14830.0,96.7943,96.9459,96.5838,96.7859,14830.0
2016-12-15 10:50:00,114.97,115.41,114.94,115.19,14124.0,96.8028,97.1732,96.7775,96.988,14124.0
2016-12-15 11:00:00,115.21,115.54,115.11,115.36,22814.0,97.0048,97.2827,96.9206,97.1311,22814.0
2016-12-15 11:10:00,115.36,115.42,115.09,115.12,16601.0,97.1311,97.1816,96.9038,96.9291,16601.0
2016-12-15 11:20:00,115.18,115.18,114.81,114.84,18694.0,96.9796,96.9796,96.668,96.6933,18694.0
2016-12-15 11:30:00,114.82,115.12,114.81,115.12,13051.0,96.6765,96.9291,96.668,96.9291,13051.0
2016-12-15 11:40:00,115.17,115.37,114.85,114.92,15217.0,96.9712,97.1395,96.7017,96.7607,15217.0
2016-12-15 11:50:00,114.98,114.98,114.8,114.87,15248.0,96.8112,96.8112,96.6596,96.7186,15248.0
2016-12-15 12:00:00,114.88,115.0,114.7,114.77,16378.0,96.727,96.828,96.5754,96.6344,16378.0
2016-12-15 12:10:00,114.79,114.9,114.58,114.77,21006.0,96.6512,96.7438,96.4744,96.6344,21006.0
2016-12-15 12:20:00,114.76,114.85,114.54,114.84,9525.0,96.6259,96.7017,96.4407,96.6933,9525.0
2016-12-15 12:30:00,114.82,114.83,114.63,114.64,11631.0,96.6765,96.6849,96.5165,96.5249,11631.0
2016-12-15 12:40:00,114.63,114.74,114.49,114.61,11591.0,96.5165,96.6091,96.3986,96.4996,11591.0
2016-12-15 12:50:00,114.62,114.62,114.18,114.52,15919.0,96.5081,96.5081,96.1376,96.4239,15919.0
2016-12-15 13:00:00,114.56,114.85,114.54,114.78,10556.0,96.4575,96.7017,96.4407,96.6428,10556.0
2016-12-15 13:10:00,114.75,114.85,114.73,114.85,10965.0,96.6175,96.7017,96.6007,96.7017,10965.0
2016-12-15 13:20:00,114.82,114.88,114.68,114.88,8200.0,96.6765,96.727,96.5586,96.727,8200.0
2016-12-15 13:30:00,114.89,115.03,114.77,114.86,15643.0,96.7354,96.8533,96.6344,96.7101,15643.0
2016-12-15 13:40:00,114.79,114.83,114.43,114.47,15500.0,96.6512,96.6849,96.3481,96.3818,15500.0
2016-12-15 13:50:00,114.47,114.65,114.31,114.5,12719.0,96.3818,96.5333,96.247,96.407,12719.0
2016-12-15 14:00:00,114.41,114.61,114.41,114.57,25538.0,96.3312,96.4996,96.3312,96.466,25538.0
2016-12-15 14:10:00,114.49,114.59,114.47,114.55,15164.0,96.3986,96.4828,96.3818,96.4491,15164.0
2016-12-15 14:20:00,114.55,114.74,114.52,114.72,23570.0,96.4491,96.6091,96.4239,96.5923,23570.0
2016-12-15 14:30:00,114.73,114.73,114.58,114.69,21179.0,96.6007,96.6007,96.4744,96.567,21179.0
2016-12-15 14:40:00,114.68,114.77,114.66,114.73,13598.0,96.5586,96.6344,96.5417,96.6007,13598.0
2016-12-15 14:50:00,114.71,114.92,114.7,114.73,28126.0,96.5838,96.7607,96.5754,96.6007,28126.0
2016-12-15 15:00:00,114.72,114.83,114.62,114.77,30711.0,96.5923,96.6849,96.5081,96.6344,30711.0
2016-12-15 15:10:00,114.75,114.87,114.65,114.76,28634.0,96.6175,96.7186,96.5333,96.6259,28634.0
2016-12-15 15:20:00,114.78,114.79,114.66,114.67,24725.0,96.6428,96.6512,96.5417,96.5502,24725.0
2016-12-15 15:30:00,114.68,114.76,114.5,114.61,29067.0,96.5586,96.6259,96.407,96.4996,29067.0
2016-12-15 15:40:00,114.6,114.82,114.5,114.5,61743.0,96.4912,96.6765,96.407,96.407,61743.0
2016-12-15 15:50:00,114.54,114.62,114.32,114.4,127887.0,96.4407,96.5081,96.2555,96.3228,127887.0
2016-12-16 09:30:00,114.69,114.88,114.07,114.48,163050.0,96.567,96.727,96.045,96.3902,163050.0
2016-12-16 09:40:00,114.57,114.76,114.05,114.3,49246.0,96.466,96.6259,96.0281,96.2386,49246.0
2016-12-16 09:50:00,114.28,114.41,113.93,114.36,50677.0,96.2218,96.3312,95.9271,96.2891,50677.0
2016-12-16 10:00:00,114.39,114.42,113.79,114.13,41711.0,96.3144,96.3397,95.8092,96.0955,41711.0
2016-12-16 10:10:00,114.11,114.57,114.11,114.43,24092.0,96.0786,96.466,96.0786,96.3481,24092.0
2016-12-16 10:20:00,114.45,114.46,114.14,114.29,10316.0,96.3649,96.3733,96.1039,96.2302,10316.0
2016-12-16 10:30:00,114.31,114.4,113.93,114.21,17965.0,96.247,96.3228,95.9271,96.1628,17965.0
2016-12-16 10:40:00,114.3,114.63,114.28,114.4,24775.0,96.2386,96.5165,96.2218,96.3228,24775.0
2016-12-16 10:50:00,114.34,114.62,114.29,114.43,23226.0,96.2723,96.5081,96.2302,96.3481,23226.0
2016-12-16 11:00:00,114.5,114.53,114.34,114.36,27768.0,96.407,96.4323,96.2723,96.2891,27768.0
2016-12-16 11:10:00,114.36,114.4,114.16,114.19,11627.0,96.2891,96.3228,96.1207,96.146,11627.0
2016-12-16 11:20:00,114.14,114.14,113.61,113.68,14550.0,96.1039,96.1039,95.6577,95.7166,14550.0
2016-12-16 11:30:00,113.62,113.88,113.49,113.76,17062.0,95.6661,95.885,95.5566,95.784,17062.0
2016-12-16 11:40:00,113.71,113.95,113.68,113.89,8310.0,95.7419,95.9439,95.7166,95.8934,8310.0
2016-12-16 11:50:00,113.93,114.06,113.85,113.96,9000.0,95.9271,96.0365,95.8597,95.9524,9000.0
2016-12-16 12:00:00,113.97,114.11,113.8,113.8,13430.0,95.9608,96.0786,95.8176,95.8176,13430.0
2016-12-16 12:10:00,113.85,113.85,113.35,113.35,7041.0,95.8597,95.8597,95.4387,95.4387,7041.0
2016-12-16 12:20:00,113.39,113.42,113.19,113.19,7406.0,95.4724,95.4977,95.304,95.304,7406.0
2016-12-16 12:30:00,113.19,113.19,112.92,113.04,13112.0,95.304,95.304,95.0767,95.1777,13112.0
2016-12-16 12:40:00,113.05,113.1,112.62,112.62,13798.0,95.1861,95.2282,94.8241,94.8241,13798.0
2016-12-16 12:50:00,112.61,112.69,112.45,112.61,12071.0,94.8157,94.883,94.681,94.8157,12071.0
2016-12-16 13:00:00,112.67,112.68,112.42,112.52,13836.0,94.8662,94.8746,94.6557,94.7399,13836.0
2016-12-16 13:10:00,112.55,112.55,112.04,112.1,20067.0,94.7652,94.7652,94.3357,94.3863,20067.0
2016-12-16 13:20:00,112.1,112.14,111.93,111.93,24872.0,94.3863,94.4199,94.2431,94.2431,24872.0
2016-12-16 13:30:00,111.91,112.14,111.8,112.14,17842.0,94.2263,94.4199,94.1337,94.4199,17842.0
2016-12-16 13:40:00,112.14,112.33,112.02,112.1,17422.0,94.4199,94.5799,94.3189,94.3863,17422.0
2016-12-16 13:50:00,112.1,112.16,112.05,112.11,17632.0,94.3863,94.4368,94.3442,94.3947,17632.0
2016-12-16 14:00:00,112.11,112.41,112.01,112.41,19404.0,94.3947,94.6473,94.3105,94.6473,19404.0
2016-12-16 14:10:00,112.39,112.45,112.24,112.3,9669.0,94.6304,94.681,94.5041,94.5547,9669.0
2016-12-16 14:20:00,112.3,112.3,111.98,112.13,13955.0,94.5547,94.5547,94.2852,94.4115,13955.0
2016-12-16 14:30:00,112.16,112.27,112.1,112.13,24007.0,94.4368,94.5294,94.3863,94.4115,24007.0
2016-12-16 14:40:00,112.19,112.35,112.19,112.29,7099.0,94.462,94.5968,94.462,94.5462,7099.0
2016-12-16 14:50:00,112.29,112.34,112.15,112.15,15034.0,94.5462,94.5883,94.4284,94.4284,15034.0
2016-12-16 15:00:00,112.15,112.24,111.98,112.05,23743.0,94.4284,94.5041,94.2852,94.3442,23743.0
2016-12-16 15:10:00,111.99,112.08,111.89,111.97,24201.0,94.2936,94.3694,94.2094,94.2768,24201.0
2016-12-16 15:20:00,112.0,112.02,111.83,111.84,20399.0,94.3021,94.3189,94.1589,94.1673,20399.0
2016-12-16 15:30:00,111.9,112.07,111.75,111.77,41070.0,94.2179,94.361,94.0916,94.1084,41070.0
2016-12-16 15:40:00,111.78,111.93,111.55,111.84,70709.0,94.1168,94.2431,93.9232,94.1673,70709.0
2016-12-16 15:50:00,111.86,111.88,111.5,111.77,154832.0,94.1842,94.201,93.8811,94.1084,154832.0
2016-12-19 09:30:00,111.65,111.65,110.05,110.8,102041.0,94.0074,94.0074,92.6602,93.2917,102041.0
2016-12-19 09:40:00,110.92,111.18,110.32,110.39,82660.0,93.3927,93.6116,92.8875,92.9465,82660.0
2016-12-19 09:50:00,110.39,110.66,110.1,110.29,23308.0,92.9465,93.1738,92.7023,92.8623,23308.0
2016-12-19 10:00:00,110.3,110.74,110.06,110.74,63620.0,92.8707,93.2412,92.6686,93.2412,63620.0
2016-12-19 10:10:00,110.74,110.9,110.5,110.6,87743.0,93.2412,93.3759,93.0391,93.1233,87743.0
2016-12-19 10:20:00,110.59,111.3,110.54,111.19,64722.0,93.1149,93.7127,93.0728,93.6201,64722.0
2016-12-19 10:30:00,111.16,111.48,110.9,110.9,219761.0,93.5948,93.8642,93.3759,93.3759,219761.0
2016-12-19 10:40:00,110.92,111.15,110.82,110.88,30303.0,93.3927,93.5864,93.3085,93.359,30303.0
2016-12-19 10:50:00,110.95,111.63,110.95,111.63,15140.0,93.418,93.9905,93.418,93.9905,15140.0
2016-12-19 11:00:00,111.59,111.91,111.5,111.69,33008.0,93.9569,94.2263,93.8811,94.0411,33008.0
2016-12-19 11:10:00,111.68,111.85,111.65,111.66,15589.0,94.0326,94.1758,94.0074,94.0158,15589.0
2016-12-19 11:20:00,111.67,111.68,111.0,111.08,19025.0,94.0242,94.0326,93.4601,93.5274,19025.0
2016-12-19 11:30:00,111.09,111.16,110.93,111.09,17156.0,93.5359,93.5948,93.4011,93.5359,17156.0
2016-12-19 11:40:00,111.08,111.13,110.73,110.81,11900.0,93.5274,93.5695,93.2327,93.3001,11900.0
2016-12-19 11:50:00,110.77,110.97,110.35,110.36,11297.0,93.2664,93.4348,92.9128,92.9212,11297.0
2016-12-19 12:00:00,110.35,110.57,110.15,110.57,14614.0,92.9128,93.098,92.7444,93.098,14614.0
2016-12-19 12:10:00,110.56,110.65,110.46,110.55,18887.0,93.0896,93.1654,93.0054,93.0812,18887.0
2016-12-19 12:20:00,110.54,110.69,110.53,110.53,12199.0,93.0728,93.1991,93.0644,93.0644,12199.0
2016-12-19 12:30:00,110.59,110.67,110.48,110.51,9480.0,93.1149,93.1822,93.0223,93.0475,9480.0
2016-12-19 12:40:00,110.48,110.6,110.38,110.39,8310.0,93.0223,93.1233,92.9381,92.9465,8310.0
2016-12-19 12:50:00,110.4,110.58,110.37,110.43,10305.0,92.9549,93.1064,92.9296,92.9802,10305.0
2016-12-19 13:00:00,110.48,110.63,110.43,110.59,12226.0,93.0223,93.1485,92.9802,93.1149,12226.0
2016-12-19 13:10:00,110.59,110.62,110.5,110.5,11697.0,93.1149,93.1401,93.0391,93.0391,11697.0
2016-12-19 13:20:00,110.54,110.69,110.52,110.69,10487.0,93.0728,93.1991,93.0559,93.1991,10487.0
2016-12-19 13:30:00,110.69,110.81,110.61,110.66,31610.0,93.1991,93.3001,93.1317,93.1738,31610.0
2016-12-19 13:40:00,110.7,110.9,110.63,110.87,19484.0,93.2075,93.3759,93.1485,93.3506,19484.0
2016-12-19 13:50:00,110.91,111.12,110.85,111.11,15334.0,93.3843,93.5611,93.3338,93.5527,15334.0
2016-12-19 14:00:00,111.13,111.37,111.05,111.3,21180.0,93.5695,93.7716,93.5022,93.7127,21180.0
2016-12-19 14:10:00,111.3,111.53,111.25,111.31,16541.0,93.7127,93.9063,93.6706,93.7211,16541.0
2016-12-19 14:20:00,111.36,111.48,111.27,111.43,9537.0,93.7632,93.8642,93.6874,93.8221,9537.0
2016-12-19 14:30:00,111.4,111.45,111.33,111.33,10179.0,93.7969,93.839,93.7379,93.7379,10179.0
2016-12-19 14:40:00,111.3,111.3,111.14,111.19,10212.0,93.7127,93.7127,93.578,93.6201,10212.0
2016-12-19 14:50:00,111.2,111.25,111.14,111.19,8807.0,93.6285,93.6706,93.578,93.6201,8807.0
2016-12-19 15:00:00,111.15,111.24,111.09,111.12,8709.0,93.5864,93.6622,93.5359,93.5611,8709.0
2016-12-19 15:10:00,111.15,111.21,111.1,111.17,29995.0,93.5864,93.6369,93.5443,93.6032,29995.0
2016-12-19 15:20:00,111.11,111.25,111.0,111.25,21564.0,93.5527,93.6706,93.4601,93.6706,21564.0
2016-12-19 15:30:00,111.2,111.37,111.17,111.31,23936.0,93.6285,93.7716,93.6032,93.7211,23936.0
2016-12-19 15:40:00,111.31,111.34,111.21,111.22,44017.0,93.7211,93.7464,93.6369,93.6453,44017.0
2016-12-19 15:50:00,111.24,111.44,111.24,111.41,60072.0,93.6622,93.8306,93.6622,93.8053,60072.0
2016-12-20 09:30:00,112.64,113.73,112.64,113.56,41860.0,94.8409,95.7587,94.8409,95.6156,41860.0
2016-12-20 09:40:00,113.55,113.57,113.18,113.28,38895.0,95.6071,95.624,95.2956,95.3798,38895.0
2016-12-20 09:50:00,113.33,113.73,113.2,113.63,28166.0,95.4219,95.7587,95.3124,95.6745,28166.0
2016-12-20 10:00:00,113.55,113.58,113.37,113.4,21339.0,95.6071,95.6324,95.4556,95.4808,21339.0
2016-12-20 10:10:00,113.38,113.5,113.29,113.29,22748.0,95.464,95.565,95.3882,95.3882,22748.0
2016-12-20 10:20:00,113.25,113.3,113.19,113.25,15639.0,95.3545,95.3966,95.304,95.3545,15639.0
2016-12-20 10:30:00,113.27,113.36,113.07,113.3,14037.0,95.3714,95.4472,95.203,95.3966,14037.0
2016-12-20 10:40:00,113.35,113.61,113.3,113.57,9355.0,95.4387,95.6577,95.3966,95.624,9355.0
2016-12-20 10:50:00,113.56,113.56,113.37,113.44,5800.0,95.6156,95.6156,95.4556,95.5145,5800.0
2016-12-20 11:00:00,113.43,113.65,113.41,113.55,14005.0,95.5061,95.6913,95.4893,95.6071,14005.0
2016-12-20 11:10:00,113.58,113.68,113.56,113.64,6733.0,95.6324,95.7166,95.6156,95.6829,6733.0
2016-12-20 11:20:00,113.52,113.64,113.47,113.56,9413.0,95.5819,95.6829,95.5398,95.6156,9413.0
2016-12-20 11:30:00,113.52,113.55,113.31,113.31,8881.0,95.5819,95.6071,95.4051,95.4051,8881.0
2016-12-20 11:40:00,113.28,113.43,113.15,113.43,8810.0,95.3798,95.5061,95.2703,95.5061,8810.0
2016-12-20 11:50:00,113.37,113.37,113.07,113.25,10889.0,95.4556,95.4556,95.203,95.3545,10889.0
2016-12-20 12:00:00,113.25,113.25,112.99,113.01,10469.0,95.3545,95.3545,95.1356,95.1525,10469.0
2016-12-20 12:10:00,113.01,113.22,112.99,113.02,12078.0,95.1525,95.3293,95.1356,95.1609,12078.0
2016-12-20 12:20:00,113.08,113.14,113.02,113.1,7630.0,95.2114,95.2619,95.1609,95.2282,7630.0
2016-12-20 12:30:00,113.12,113.18,113.03,113.03,11957.0,95.2451,95.2956,95.1693,95.1693,11957.0
2016-12-20 12:40:00,113.05,113.14,113.04,113.08,4920.0,95.1861,95.2619,95.1777,95.2114,4920.0
2016-12-20 12:50:00,113.07,113.2,113.05,113.12,7913.0,95.203,95.3124,95.1861,95.2451,7913.0
2016-12-20 13:00:00,113.09,113.29,113.09,113.29,4979.0,95.2198,95.3882,95.2198,95.3882,4979.0
2016-12-20 13:10:00,113.29,113.39,113.26,113.29,7305.0,95.3882,95.4724,95.363,95.3882,7305.0
2016-12-20 13:20:00,113.29,113.48,113.28,113.42,7411.0,95.3882,95.5482,95.3798,95.4977,7411.0
2016-12-20 13:30:00,113.44,113.59,113.44,113.59,8242.0,95.5145,95.6408,95.5145,95.6408,8242.0
2016-12-20 13:40:00,113.58,113.64,113.49,113.64,9014.0,95.6324,95.6829,95.5566,95.6829,9014.0
2016-12-20 13:50:00,113.62,113.7,113.58,113.62,9031.0,95.6661,95.7334,95.6324,95.6661,9031.0
2016-12-20 14:00:00,113.6,113.6,113.45,113.45,11150.0,95.6492,95.6492,95.5229,95.5229,11150.0
2016-12-20 14:10:00,113.44,113.6,113.42,113.6,6349.0,95.5145,95.6492,95.4977,95.6492,6349.0
2016-12-20 14:20:00,113.56,113.59,113.5,113.56,7159.0,95.6156,95.6408,95.565,95.6156,7159.0
2016-12-20 14:30:00,113.55,113.55,113.26,113.41,7862.0,95.6071,95.6071,95.363,95.4893,7862.0
2016-12-20 14:40:00,113.36,113.43,113.3,113.34,15330.0,95.4472,95.5061,95.3966,95.4303,15330.0
2016-12-20 14:50:00,113.32,113.42,113.23,113.38,6833.0,95.4135,95.4977,95.3377,95.464,6833.0
2016-12-20 15:00:00,113.34,113.36,113.22,113.25,9236.0,95.4303,95.4472,95.3293,95.3545,9236.0
2016-12-20 15:10:00,113.23,113.27,113.13,113.26,10714.0,95.3377,95.3714,95.2535,95.363,10714.0
2016-12-20 15:20:00,113.26,113.47,113.2,113.47,13227.0,95.363,95.5398,95.3124,95.5398,13227.0
2016-12-20 15:30:00,113.44,113.54,113.43,113.49,28780.0,95.5145,95.5987,95.5061,95.5566,28780.0
2016-12-20 15:40:00,113.48,113.6,113.43,113.46,38082.0,95.5482,95.6492,95.5061,95.5314,38082.0
2016-12-20 15:50:00,113.46,113.51,113.37,113.48,91050.0,95.5314,95.5735,95.4556,95.5482,91050.0
2016-12-21 09:30:00,113.35,113.35,112.12,112.3,25807.0,95.4387,95.4387,94.4031,94.5547,25807.0
2016-12-21 09:40:00,112.35,112.75,112.12,112.67,20190.0,94.5968,94.9336,94.4031,94.8662,20190.0
2016-12-21 09:50:00,112.72,112.77,112.38,112.77,17906.0,94.9083,94.9504,94.622,94.9504,17906.0
2016-12-21 10:00:00,112.8,113.16,112.78,112.87,18845.0,94.9757,95.2788,94.9588,95.0346,18845.0
2016-12-21 10:10:00,112.85,112.89,112.72,112.78,7915.0,95.0178,95.0514,94.9083,94.9588,7915.0
2016-12-21 10:20:00,112.81,113.06,112.8,112.98,9111.0,94.9841,95.1946,94.9757,95.1272,9111.0
2016-12-21 10:30:00,112.93,112.94,112.36,112.58,31267.0,95.0851,95.0935,94.6052,94.7904,31267.0
2016-12-21 10:40:00,112.63,112.76,112.58,112.71,10399.0,94.8325,94.942,94.7904,94.8999,10399.0
2016-12-21 10:50:00,112.69,112.82,112.59,112.68,14963.0,94.883,94.9925,94.7988,94.8746,14963.0
2016-12-21 11:00:00,112.68,113.18,112.64,113.15,8891.0,94.8746,95.2956,94.8409,95.2703,8891.0
2016-12-21 11:10:00,113.15,113.35,113.07,113.34,12699.0,95.2703,95.4387,95.203,95.4303,12699.0
2016-12-21 11:20:00,113.37,113.37,113.26,113.29,4272.0,95.4556,95.4556,95.363,95.3882,4272.0
2016-12-21 11:30:00,113.26,113.36,113.12,113.36,9059.0,95.363,95.4472,95.2451,95.4472,9059.0
2016-12-21 11:40:00,113.31,113.39,113.15,113.21,9296.0,95.4051,95.4724,95.2703,95.3209,9296.0
2016-12-21 11:50:00,113.26,113.27,113.12,113.2,8367.0,95.363,95.3714,95.2451,95.3124,8367.0
2016-12-21 12:00:00,113.18,113.28,113.18,113.22,5212.0,95.2956,95.3798,95.2956,95.3293,5212.0
2016-12-21 12:10:00,113.23,113.36,113.23,113.26,7138.0,95.3377,95.4472,95.3377,95.363,7138.0
2016-12-21 12:20:00,113.27,113.42,113.18,113.42,4798.0,95.3714,95.4977,95.2956,95.4977,4798.0
2016-12-21 12:30:00,113.38,113.4,113.28,113.39,4111.0,95.464,95.4808,95.3798,95.4724,4111.0
2016-12-21 12:40:00,113.39,113.48,113.34,113.34,4600.0,95.4724,95.5482,95.4303,95.4303,4600.0
2016-12-21 12:50:00,113.32,113.36,113.31,113.32,5042.0,95.4135,95.4472,95.4051,95.4135,5042.0
2016-12-21 13:00:00,113.35,113.36,113.26,113.32,4275.0,95.4387,95.4472,95.363,95.4135,4275.0
2016-12-21 13:10:00,113.29,113.32,113.25,113.31,4886.0,95.3882,95.4135,95.3545,95.4051,4886.0
2016-12-21 13:20:00,113.33,113.38,113.3,113.38,5656.0,95.4219,95.464,95.3966,95.464,5656.0
2016-12-21 13:30:00,113.4,113.41,113.3,113.34,9962.0,95.4808,95.4893,95.3966,95.4303,9962.0
2016-12-21 13:40:00,113.34,113.37,113.29,113.31,4085.0,95.4303,95.4556,95.3882,95.4051,4085.0
2016-12-21 13:50:00,113.36,113.36,113.07,113.11,10459.0,95.4472,95.4472,95.203,95.2367,10459.0
2016-12-21 14:00:00,113.14,113.21,113.08,113.19,8475.0,95.2619,95.3209,95.2114,95.304,8475.0
2016-12-21 14:10:00,113.22,113.37,113.21,113.29,4901.0,95.3293,95.4556,95.3209,95.3882,4901.0
2016-12-21 14:20:00,113.31,113.36,113.31,113.33,7309.0,95.4051,95.4472,95.4051,95.4219,7309.0
2016-12-21 14:30:00,113.32,113.32,113.24,113.25,7400.0,95.4135,95.4135,95.3461,95.3545,7400.0
2016-12-21 14:40:00,113.23,113.28,113.13,113.2,8060.0,95.3377,95.3798,95.2535,95.3124,8060.0
2016-12-21 14:50:00,113.18,113.31,113.18,113.27,4567.0,95.2956,95.4051,95.2956,95.3714,4567.0
2016-12-21 15:00:00,113.28,113.33,113.15,113.15,10281.0,95.3798,95.4219,95.2703,95.2703,10281.0
2016-12-21 15:10:00,113.18,113.2,113.13,113.2,7479.0,95.2956,95.3124,95.2535,95.3124,7479.0
2016-12-21 15:20:00,113.19,113.34,113.18,113.28,15628.0,95.304,95.4303,95.2956,95.3798,15628.0
2016-12-21 15:30:00,113.28,113.31,113.12,113.18,18258.0,95.3798,95.4051,95.2451,95.2956,18258.0
2016-12-21 15:40:00,113.18,113.23,113.04,113.04,17687.0,95.2956,95.3377,95.1777,95.1777,17687.0
2016-12-21 15:50:00,113.03,113.06,112.91,112.92,42984.0,95.1693,95.1946,95.0683,95.0767,42984.0
2016-12-22 09:30:00,112.76,112.79,111.65,112.14,22769.0,94.942,94.9672,94.0074,94.4199,22769.0
2016-12-22 09:40:00,112.28,112.56,112.23,112.29,16456.0,94.5378,94.7736,94.4957,94.5462,16456.0
2016-12-22 09:50:00,112.27,112.53,112.1,112.48,11086.0,94.5294,94.7483,94.3863,94.7062,11086.0
2016-12-22 10:00:00,112.44,112.49,112.03,112.08,13537.0,94.6725,94.7146,94.3273,94.3694,13537.0
2016-12-22 10:10:00,112.04,112.53,111.99,112.38,12098.0,94.3357,94.7483,94.2936,94.622,12098.0
2016-12-22 10:20:00,112.3,112.41,111.95,111.95,18628.0,94.5547,94.6473,94.26,94.26,18628.0
2016-12-22 10:30:00,111.96,112.19,111.95,111.95,12994.0,94.2684,94.462,94.26,94.26,12994.0
2016-12-22 10:40:00,111.95,111.96,111.7,111.76,15494.0,94.26,94.2684,94.0495,94.1,15494.0
2016-12-22 10:50:00,111.74,111.89,111.65,111.65,11093.0,94.0831,94.2094,94.0074,94.0074,11093.0
2016-12-22 11:00:00,111.6,111.98,111.6,111.96,9424.0,93.9653,94.2852,93.9653,94.2684,9424.0
2016-12-22 11:10:00,111.97,112.18,111.97,112.06,8923.0,94.2768,94.4536,94.2768,94.3526,8923.0
2016-12-22 11:20:00,112.03,112.16,111.65,111.67,13500.0,94.3273,94.4368,94.0074,94.0242,13500.0
2016-12-22 11:30:00,111.69,111.9,111.69,111.85,8246.0,94.0411,94.2179,94.0411,94.1758,8246.0
2016-12-22 11:40:00,111.84,111.84,111.48,111.48,8140.0,94.1673,94.1673,93.8642,93.8642,8140.0
2016-12-22 11:50:00,111.43,111.66,111.38,111.48,12372.0,93.8221,94.0158,93.78,93.8642,12372.0
2016-12-22 12:00:00,111.48,111.86,111.47,111.8,8372.0,93.8642,94.1842,93.8558,94.1337,8372.0
2016-12-22 12:10:00,111.76,111.94,111.58,111.6,10270.0,94.1,94.2515,93.9484,93.9653,10270.0
2016-12-22 12:20:00,111.6,111.73,111.44,111.63,9539.0,93.9653,94.0747,93.8306,93.9905,9539.0
2016-12-22 12:30:00,111.63,111.94,111.58,111.85,15020.0,93.9905,94.2515,93.9484,94.1758,15020.0
2016-12-22 12:40:00,111.84,111.96,111.78,111.94,15504.0,94.1673,94.2684,94.1168,94.2515,15504.0
2016-12-22 12:50:00,111.94,111.99,111.75,111.87,8319.0,94.2515,94.2936,94.0916,94.1926,8319.0
2016-12-22 13:00:00,111.85,111.9,111.73,111.78,10204.0,94.1758,94.2179,94.0747,94.1168,10204.0
2016-12-22 13:10:00,111.88,111.88,111.65,111.66,7095.0,94.201,94.201,94.0074,94.0158,7095.0
2016-12-22 13:20:00,111.69,111.71,111.62,111.63,5814.0,94.0411,94.0579,93.9821,93.9905,5814.0
2016-12-22 13:30:00,111.68,111.79,111.58,111.79,6510.0,94.0326,94.1252,93.9484,94.1252,6510.0
2016-12-22 13:40:00,111.8,112.18,111.79,112.13,10097.0,94.1337,94.4536,94.1252,94.4115,10097.0
2016-12-22 13:50:00,112.13,112.17,112.02,112.08,7357.0,94.4115,94.4452,94.3189,94.3694,7357.0
2016-12-22 14:00:00,112.03,112.18,112.02,112.14,9774.0,94.3273,94.4536,94.3189,94.4199,9774.0
2016-12-22 14:10:00,112.13,112.14,111.93,111.94,8780.0,94.4115,94.4199,94.2431,94.2515,8780.0
2016-12-22 14:20:00,111.9,111.99,111.89,111.96,5323.0,94.2179,94.2936,94.2094,94.2684,5323.0
2016-12-22 14:30:00,111.95,111.99,111.79,111.89,6905.0,94.26,94.2936,94.1252,94.2094,6905.0
2016-12-22 14:40:00,111.89,111.94,111.82,111.84,5686.0,94.2094,94.2515,94.1505,94.1673,5686.0
2016-12-22 14:50:00,111.88,111.97,111.85,111.97,6937.0,94.201,94.2768,94.1758,94.2768,6937.0
2016-12-22 15:00:00,111.92,111.97,111.8,111.88,11444.0,94.2347,94.2768,94.1337,94.201,11444.0
2016-12-22 15:10:00,111.89,111.9,111.71,111.71,12052.0,94.2094,94.2179,94.0579,94.0579,12052.0
2016-12-22 15:20:00,111.7,111.85,111.68,111.76,9596.0,94.0495,94.1758,94.0326,94.1,9596.0
2016-12-22 15:30:00,111.75,111.8,111.64,111.78,16903.0,94.0916,94.1337,93.999,94.1168,16903.0
2016-12-22 15:40:00,111.79,111.9,111.68,111.72,25431.0,94.1252,94.2179,94.0326,94.0663,25431.0
2016-12-22 15:50:00,111.73,111.78,111.6,111.77,61971.0,94.0747,94.1168,93.9653,94.1084,61971.0
2016-12-23 09:30:00,112.06,112.14,111.15,111.23,9085.0,94.3526,94.4199,93.5864,93.6537,9085.0
2016-12-23 09:40:00,111.45,111.57,111.15,111.36,14242.0,93.839,93.94,93.5864,93.7632,14242.0
2016-12-23 09:50:00,111.46,111.62,111.2,111.37,15790.0,93.8474,93.9821,93.6285,93.7716,15790.0
2016-12-23 10:00:00,111.42,111.68,111.41,111.68,18770.0,93.8137,94.0326,93.8053,94.0326,18770.0
2016-12-23 10:10:00,111.66,111.8,111.35,111.37,10082.0,94.0158,94.1337,93.7548,93.7716,10082.0
2016-12-23 10:20:00,111.34,111.36,111.05,111.28,9370.0,93.7464,93.7632,93.5022,93.6958,9370.0
2016-12-23 10:30:00,111.37,111.37,111.01,111.03,5205.0,93.7716,93.7716,93.4685,93.4853,5205.0
2016-12-23 10:40:00,111.03,111.09,110.85,111.09,18039.0,93.4853,93.5359,93.3338,93.5359,18039.0
2016-12-23 10:50:00,111.09,111.29,111.08,111.22,7217.0,93.5359,93.7043,93.5274,93.6453,7217.0
2016-12-23 11:00:00,111.29,111.46,111.24,111.42,10616.0,93.7043,93.8474,93.6622,93.8137,10616.0
2016-12-23 11:10:00,111.41,111.53,111.37,111.46,7913.0,93.8053,93.9063,93.7716,93.8474,7913.0
2016-12-23 11:20:00,111.45,111.72,111.45,111.65,7748.0,93.839,94.0663,93.839,94.0074,7748.0
2016-12-23 11:30:00,111.53,111.54,111.38,111.46,12652.0,93.9063,93.9148,93.78,93.8474,12652.0
2016-12-23 11:40:00,111.46,111.57,111.4,111.57,6200.0,93.8474,93.94,93.7969,93.94,6200.0
2016-12-23 11:50:00,111.56,111.56,111.48,111.49,7538.0,93.9316,93.9316,93.8642,93.8727,7538.0
2016-12-23 12:00:00,111.49,111.56,111.28,111.36,6000.0,93.8727,93.9316,93.6958,93.7632,6000.0
2016-12-23 12:10:00,111.31,111.46,111.31,111.45,4761.0,93.7211,93.8474,93.7211,93.839,4761.0
2016-12-23 12:20:00,111.47,111.54,111.47,111.54,3829.0,93.8558,93.9148,93.8558,93.9148,3829.0
2016-12-23 12:30:00,111.52,111.65,111.5,111.55,5329.0,93.8979,94.0074,93.8811,93.9232,5329.0
2016-12-23 12:40:00,111.54,111.57,111.48,111.48,11250.0,93.9148,93.94,93.8642,93.8642,11250.0
2016-12-23 12:50:00,111.48,111.63,111.47,111.56,8123.0,93.8642,93.9905,93.8558,93.9316,8123.0
2016-12-23 13:00:00,111.57,111.63,111.55,111.6,3810.0,93.94,93.9905,93.9232,93.9653,3810.0
2016-12-23 13:10:00,111.56,111.64,111.56,111.59,1901.0,93.9316,93.999,93.9316,93.9569,1901.0
2016-12-23 13:20:00,111.62,111.76,111.62,111.71,4781.0,93.9821,94.1,93.9821,94.0579,4781.0
2016-12-23 13:30:00,111.73,111.74,111.69,111.73,1888.0,94.0747,94.0831,94.0411,94.0747,1888.0
2016-12-23 13:40:00,111.72,111.81,111.69,111.79,4566.0,94.0663,94.1421,94.0411,94.1252,4566.0
2016-12-23 13:50:00,111.76,111.83,111.75,111.81,4173.0,94.1,94.1589,94.0916,94.1421,4173.0
2016-12-23 14:00:00,111.81,111.86,111.79,111.86,4201.0,94.1421,94.1842,94.1252,94.1842,4201.0
2016-12-23 14:10:00,111.82,111.95,111.82,111.92,7592.0,94.1505,94.26,94.1505,94.2347,7592.0
2016-12-23 14:20:00,111.91,112.01,111.87,112.01,6527.0,94.2263,94.3105,94.1926,94.3105,6527.0
2016-12-23 14:30:00,111.99,112.13,111.99,112.08,7557.0,94.2936,94.4115,94.2936,94.3694,7557.0
2016-12-23 14:40:00,112.12,112.15,112.09,112.14,5669.0,94.4031,94.4284,94.3778,94.4199,5669.0
2016-12-23 14:50:00,112.12,112.17,112.09,112.15,4956.0,94.4031,94.4452,94.3778,94.4284,4956.0
2016-12-23 15:00:00,112.15,112.22,112.14,112.15,6925.0,94.4284,94.4873,94.4199,94.4284,6925.0
2016-12-23 15:10:00,112.15,112.15,111.94,111.94,8071.0,94.4284,94.4284,94.2515,94.2515,8071.0
2016-12-23 15:20:00,111.93,111.98,111.92,111.95,12196.0,94.2431,94.2852,94.2347,94.26,12196.0
2016-12-23 15:30:00,111.94,111.99,111.93,111.94,11168.0,94.2515,94.2936,94.2431,94.2515,11168.0
2016-12-23 15:40:00,111.93,112.01,111.9,111.91,14367.0,94.2431,94.3105,94.2179,94.2263,14367.0
2016-12-23 15:50:00,111.91,111.98,111.85,111.93,23976.0,94.2263,94.2852,94.1758,94.2431,23976.0
2016-12-27 09:30:00,112.29,112.63,111.85,112.3,10851.0,94.5462,94.8325,94.1758,94.5547,10851.0
2016-12-27 09:40:00,112.31,112.64,112.27,112.52,8045.0,94.5631,94.8409,94.5294,94.7399,8045.0
2016-12-27 09:50:00,112.57,112.71,112.44,112.44,5982.0,94.782,94.8999,94.6725,94.6725,5982.0
2016-12-27 10:00:00,112.51,112.73,112.51,112.71,6805.0,94.7315,94.9167,94.7315,94.8999,6805.0
2016-12-27 10:10:00,112.74,112.74,112.49,112.49,6466.0,94.9251,94.9251,94.7146,94.7146,6466.0
2016-12-27 10:20:00,112.44,112.57,112.34,112.53,10373.0,94.6725,94.782,94.5883,94.7483,10373.0
2016-12-27 10:30:00,112.53,112.76,112.53,112.76,3891.0,94.7483,94.942,94.7483,94.942,3891.0
2016-12-27 10:40:00,112.73,112.8,112.66,112.71,8073.0,94.9167,94.9757,94.8578,94.8999,8073.0
2016-12-27 10:50:00,112.67,112.72,112.64,112.66,3070.0,94.8662,94.9083,94.8409,94.8578,3070.0
2016-12-27 11:00:00,112.66,112.72,112.51,112.53,21958.0,94.8578,94.9083,94.7315,94.7483,21958.0
2016-12-27 11:10:00,112.47,112.53,112.37,112.44,6161.0,94.6978,94.7483,94.6136,94.6725,6161.0
2016-12-27 11:20:00,112.38,112.44,112.35,112.43,3727.0,94.622,94.6725,94.5968,94.6641,3727.0
2016-12-27 11:30:00,112.44,112.46,112.39,112.43,2812.0,94.6725,94.6894,94.6304,94.6641,2812.0
2016-12-27 11:40:00,112.47,112.52,112.39,112.44,4288.0,94.6978,94.7399,94.6304,94.6725,4288.0
2016-12-27 11:50:00,112.39,112.39,112.2,112.2,4407.0,94.6304,94.6304,94.4705,94.4705,4407.0
2016-12-27 12:00:00,112.2,112.3,112.19,112.27,5309.0,94.4705,94.5547,94.462,94.5294,5309.0
2016-12-27 12:10:00,112.24,112.27,112.13,112.18,1890.0,94.5041,94.5294,94.4115,94.4536,1890.0
2016-12-27 12:20:00,112.24,112.33,112.24,112.33,4681.0,94.5041,94.5799,94.5041,94.5799,4681.0
2016-12-27 12:30:00,112.33,112.33,112.24,112.24,2483.0,94.5799,94.5799,94.5041,94.5041,2483.0
2016-12-27 12:40:00,112.23,112.29,112.18,112.27,1908.0,94.4957,94.5462,94.4536,94.5294,1908.0
2016-12-27 12:50:00,112.27,112.3,112.23,112.23,3504.0,94.5294,94.5547,94.4957,94.4957,3504.0
2016-12-27 13:00:00,112.26,112.4,112.25,112.39,2904.0,94.521,94.6389,94.5126,94.6304,2904.0
2016-12-27 13:10:00,112.37,112.44,112.37,112.38,3400.0,94.6136,94.6725,94.6136,94.622,3400.0
2016-12-27 13:20:00,112.36,112.4,112.36,112.39,1417.0,94.6052,94.6389,94.6052,94.6304,1417.0
2016-12-27 13:30:00,112.39,112.4,112.34,112.37,5130.0,94.6304,94.6389,94.5883,94.6136,5130.0
2016-12-27 13:40:00,112.37,112.48,112.34,112.48,3022.0,94.6136,94.7062,94.5883,94.7062,3022.0
2016-12-27 13:50:00,112.46,112.51,112.44,112.51,4304.0,94.6894,94.7315,94.6725,94.7315,4304.0
2016-12-27 14:00:00,112.51,112.54,112.44,112.48,2940.0,94.7315,94.7567,94.6725,94.7062,2940.0
2016-12-27 14:10:00,112.49,112.61,112.47,112.57,5646.0,94.7146,94.8157,94.6978,94.782,5646.0
2016-12-27 14:20:00,112.59,112.66,112.59,112.61,2808.0,94.7988,94.8578,94.7988,94.8157,2808.0
2016-12-27 14:30:00,112.62,112.63,112.51,112.51,4792.0,94.8241,94.8325,94.7315,94.7315,4792.0
2016-12-27 14:40:00,112.51,112.62,112.48,112.62,2900.0,94.7315,94.8241,94.7062,94.8241,2900.0
2016-12-27 14:50:00,112.61,112.64,112.56,112.58,2565.0,94.8157,94.8409,94.7736,94.7904,2565.0
2016-12-27 15:00:00,112.58,112.66,112.57,112.6,7168.0,94.7904,94.8578,94.782,94.8073,7168.0
2016-12-27 15:10:00,112.59,112.62,112.56,112.6,5441.0,94.7988,94.8241,94.7736,94.8073,5441.0
2016-12-27 15:20:00,112.59,112.66,112.59,112.64,3487.0,94.7988,94.8578,94.7988,94.8409,3487.0
2016-12-27 15:30:00,112.61,112.61,112.5,112.52,8237.0,94.8157,94.8157,94.7231,94.7399,8237.0
2016-12-27 15:40:00,112.52,112.61,112.4,112.43,11376.0,94.7399,94.8157,94.6389,94.6641,11376.0
2016-12-27 15:50:00,112.37,112.46,112.27,112.34,25713.0,94.6136,94.6894,94.5294,94.5883,25713.0
2016-12-28 09:30:00,112.61,113.34,112.59,113.02,15215.0,94.8157,95.4303,94.7988,95.1609,15215.0
2016-12-28 09:40:00,112.78,113.11,112.61,113.11,11060.0,94.9588,95.2367,94.8157,95.2367,11060.0
2016-12-28 09:50:00,113.07,113.07,112.67,112.82,9183.0,95.203,95.203,94.8662,94.9925,9183.0
2016-12-28 10:00:00,112.75,112.82,112.65,112.68,8327.0,94.9336,94.9925,94.8494,94.8746,8327.0
2016-12-28 10:10:00,112.62,112.94,112.61,112.84,16527.0,94.8241,95.0935,94.8157,95.0093,16527.0
2016-12-28 10:20:00,112.83,112.83,112.55,112.75,19293.0,95.0009,95.0009,94.7652,94.9336,19293.0
2016-12-28 10:30:00,112.79,112.79,112.55,112.61,3904.0,94.9672,94.9672,94.7652,94.8157,3904.0
2016-12-28 10:40:00,112.56,112.58,112.43,112.43,5442.0,94.7736,94.7904,94.6641,94.6641,5442.0
2016-12-28 10:50:00,112.43,112.49,112.34,112.49,5548.0,94.6641,94.7146,94.5883,94.7146,5548.0
2016-12-28 11:00:00,112.48,112.59,112.44,112.52,7095.0,94.7062,94.7988,94.6725,94.7399,7095.0
2016-12-28 11:10:00,112.52,112.52,112.29,112.29,2271.0,94.7399,94.7399,94.5462,94.5462,2271.0
2016-12-28 11:20:00,112.31,112.62,112.31,112.55,5300.0,94.5631,94.8241,94.5631,94.7652,5300.0
2016-12-28 11:30:00,112.55,112.6,112.54,112.59,3129.0,94.7652,94.8073,94.7567,94.7988,3129.0
2016-12-28 11:40:00,112.58,112.59,112.52,112.55,2897.0,94.7904,94.7988,94.7399,94.7652,2897.0
2016-12-28 11:50:00,112.48,112.48,112.32,112.38,2100.0,94.7062,94.7062,94.5715,94.622,2100.0
2016-12-28 12:00:00,112.33,112.33,111.81,111.97,7880.0,94.5799,94.5799,94.1421,94.2768,7880.0
2016-12-28 12:10:00,112.01,112.01,111.71,111.73,3536.0,94.3105,94.3105,94.0579,94.0747,3536.0
2016-12-28 12:20:00,111.75,111.75,111.6,111.68,3505.0,94.0916,94.0916,93.9653,94.0326,3505.0
2016-12-28 12:30:00,111.68,111.68,111.53,111.53,1735.0,94.0326,94.0326,93.9063,93.9063,1735.0
2016-12-28 12:40:00,111.6,111.6,111.36,111.45,5525.0,93.9653,93.9653,93.7632,93.839,5525.0
2016-12-28 12:50:00,111.34,111.4,111.28,111.34,3459.0,93.7464,93.7969,93.6958,93.7464,3459.0
2016-12-28 13:00:00,111.34,111.43,111.31,111.36,5750.0,93.7464,93.8221,93.7211,93.7632,5750.0
2016-12-28 13:10:00,111.32,111.36,111.28,111.34,2400.0,93.7295,93.7632,93.6958,93.7464,2400.0
2016-12-28 13:20:00,111.31,111.41,111.26,111.33,4545.0,93.7211,93.8053,93.679,93.7379,4545.0
2016-12-28 13:30:00,111.39,111.39,111.31,111.36,2707.0,93.7885,93.7885,93.7211,93.7632,2707.0
2016-12-28 13:40:00,111.4,111.42,111.32,111.39,6070.0,93.7969,93.8137,93.7295,93.7885,6070.0
2016-12-28 13:50:00,111.39,111.48,111.38,111.47,17364.0,93.7885,93.8642,93.78,93.8558,17364.0
2016-12-28 14:00:00,111.46,111.6,111.38,111.44,11845.0,93.8474,93.9653,93.78,93.8306,11845.0
2016-12-28 14:10:00,111.45,111.45,111.21,111.24,7084.0,93.839,93.839,93.6369,93.6622,7084.0
2016-12-28 14:20:00,111.25,111.27,111.08,111.27,10632.0,93.6706,93.6874,93.5274,93.6874,10632.0
2016-12-28 14:30:00,111.26,111.5,111.25,111.42,15751.0,93.679,93.8811,93.6706,93.8137,15751.0
2016-12-28 14:40:00,111.37,111.41,111.24,111.24,5541.0,93.7716,93.8053,93.6622,93.6622,5541.0
2016-12-28 14:50:00,111.26,111.41,111.08,111.4,14257.0,93.679,93.8053,93.5274,93.7969,14257.0
2016-12-28 15:00:00,111.39,111.53,111.33,111.41,17468.0,93.7885,93.9063,93.7379,93.8053,17468.0
2016-12-28 15:10:00,111.38,111.75,111.31,111.39,26413.0,93.78,94.0916,93.7211,93.7885,26413.0
2016-12-28 15:20:00,111.37,111.4,111.3,111.31,10739.0,93.7716,93.7969,93.7127,93.7211,10739.0
2016-12-28 15:30:00,111.36,111.39,111.16,111.19,15264.0,93.7632,93.7885,93.5948,93.6201,15264.0
2016-12-28 15:40:00,111.19,111.19,110.96,110.96,26781.0,93.6201,93.6201,93.4264,93.4264,26781.0
2016-12-28 15:50:00,110.98,111.03,110.79,110.85,66331.0,93.4432,93.4853,93.2833,93.3338,66331.0
2016-12-29 09:30:00,110.89,111.59,110.89,111.48,12828.0,93.3675,93.9569,93.3675,93.8642,12828.0
2016-12-29 09:40:00,111.55,111.61,111.04,111.05,10292.0,93.9232,93.9737,93.4938,93.5022,10292.0
2016-12-29 09:50:00,111.16,111.49,111.09,111.45,19554.0,93.5948,93.8727,93.5359,93.839,19554.0
2016-12-29 10:00:00,111.48,111.69,111.43,111.48,16229.0,93.8642,94.0411,93.8221,93.8642,16229.0
2016-12-29 10:10:00,111.48,111.6,111.33,111.58,15707.0,93.8642,93.9653,93.7379,93.9484,15707.0
2016-12-29 10:20:00,111.57,111.63,111.4,111.5,14094.0,93.94,93.9905,93.7969,93.8811,14094.0
2016-12-29 10:30:00,111.51,111.54,111.09,111.09,15673.0,93.8895,93.9148,93.5359,93.5359,15673.0
2016-12-29 10:40:00,111.05,111.05,110.79,110.79,8331.0,93.5022,93.5022,93.2833,93.2833,8331.0
2016-12-29 10:50:00,110.69,110.69,110.44,110.54,8127.0,93.1991,93.1991,92.9886,93.0728,8127.0
2016-12-29 11:00:00,110.6,110.79,110.6,110.74,12601.0,93.1233,93.2833,93.1233,93.2412,12601.0
2016-12-29 11:10:00,110.74,110.9,110.65,110.82,7695.0,93.2412,93.3759,93.1654,93.3085,7695.0
2016-12-29 11:20:00,110.8,110.9,110.6,110.64,9600.0,93.2917,93.3759,93.1233,93.157,9600.0
2016-12-29 11:30:00,110.64,110.64,110.32,110.37,4990.0,93.157,93.157,92.8875,92.9296,4990.0
2016-12-29 11:40:00,110.37,110.46,110.26,110.29,10287.0,92.9296,93.0054,92.837,92.8623,10287.0
2016-12-29 11:50:00,110.3,110.35,110.09,110.09,7849.0,92.8707,92.9128,92.6939,92.6939,7849.0
2016-12-29 12:00:00,110.06,110.13,109.89,109.9,10185.0,92.6686,92.7276,92.5255,92.5339,10185.0
2016-12-29 12:10:00,109.84,109.86,109.48,109.52,16934.0,92.4834,92.5002,92.1803,92.2139,16934.0
2016-12-29 12:20:00,109.54,109.59,109.4,109.4,8780.0,92.2308,92.2729,92.1129,92.1129,8780.0
2016-12-29 12:30:00,109.43,109.7,109.43,109.52,15703.0,92.1382,92.3655,92.1382,92.2139,15703.0
2016-12-29 12:40:00,109.51,109.64,109.41,109.48,7505.0,92.2055,92.315,92.1213,92.1803,7505.0
2016-12-29 12:50:00,109.47,109.59,109.45,109.45,10101.0,92.1718,92.2729,92.155,92.155,10101.0
2016-12-29 13:00:00,109.45,109.49,109.19,109.2,9419.0,92.155,92.1887,91.9361,91.9445,9419.0
2016-12-29 13:10:00,109.19,109.43,109.19,109.41,8016.0,91.9361,92.1382,91.9361,92.1213,8016.0
2016-12-29 13:20:00,109.43,109.67,109.39,109.63,6400.0,92.1382,92.3402,92.1045,92.3066,6400.0
2016-12-29 13:30:00,109.63,109.68,109.45,109.51,8217.0,92.3066,92.3487,92.155,92.2055,8217.0
2016-12-29 13:40:00,109.53,109.6,109.5,109.58,9123.0,92.2224,92.2813,92.1971,92.2645,9123.0
2016-12-29 13:50:00,109.58,109.69,109.48,109.53,17002.0,92.2645,92.3571,92.1803,92.2224,17002.0
2016-12-29 14:00:00,109.53,109.97,109.53,109.91,9189.0,92.2224,92.5928,92.2224,92.5423,9189.0
2016-12-29 14:10:00,109.89,109.89,109.72,109.84,11496.0,92.5255,92.5255,92.3823,92.4834,11496.0
2016-12-29 14:20:00,109.88,110.09,109.87,109.87,8299.0,92.5171,92.6939,92.5086,92.5086,8299.0
2016-12-29 14:30:00,109.88,109.91,109.7,109.78,9900.0,92.5171,92.5423,92.3655,92.4329,9900.0
2016-12-29 14:40:00,109.82,110.04,109.74,109.93,12742.0,92.4665,92.6518,92.3992,92.5592,12742.0
2016-12-29 14:50:00,109.92,109.94,109.74,109.74,11857.0,92.5507,92.5676,92.3992,92.3992,11857.0
2016-12-29 15:00:00,109.71,109.85,109.69,109.76,10102.0,92.3739,92.4918,92.3571,92.416,10102.0
2016-12-29 15:10:00,109.79,109.88,109.75,109.75,15215.0,92.4413,92.5171,92.4076,92.4076,15215.0
2016-12-29 15:20:00,109.75,109.93,109.74,109.85,12335.0,92.4076,92.5592,92.3992,92.4918,12335.0
2016-12-29 15:30:00,109.85,109.91,109.82,109.84,18482.0,92.4918,92.5423,92.4665,92.4834,18482.0
2016-12-29 15:40:00,109.83,109.94,109.79,109.79,25361.0,92.475,92.5676,92.4413,92.4413,25361.0
2016-12-29 15:50:00,109.79,109.93,109.77,109.93,52111.0,92.4413,92.5592,92.4244,92.5592,52111.0
2016-12-30 09:30:00,110.62,110.93,110.44,110.55,16000.0,93.1401,93.4011,92.9886,93.0812,16000.0
2016-12-30 09:40:00,110.53,111.0,110.44,110.74,25995.0,93.0644,93.4601,92.9886,93.2412,25995.0
2016-12-30 09:50:00,110.71,110.71,110.23,110.53,12087.0,93.2159,93.2159,92.8118,93.0644,12087.0
2016-12-30 10:00:00,110.36,110.66,110.22,110.48,17797.0,92.9212,93.1738,92.8033,93.0223,17797.0
2016-12-30 10:10:00,110.56,110.77,110.53,110.62,6518.0,93.0896,93.2664,93.0644,93.1401,6518.0
2016-12-30 10:20:00,110.7,110.79,110.53,110.55,9543.0,93.2075,93.2833,93.0644,93.0812,9543.0
2016-12-30 10:30:00,110.54,110.8,110.54,110.67,16456.0,93.0728,93.2917,93.0728,93.1822,16456.0
2016-12-30 10:40:00,110.67,110.67,110.5,110.64,4470.0,93.1822,93.1822,93.0391,93.157,4470.0
2016-12-30 10:50:00,110.69,110.77,110.55,110.73,15207.0,93.1991,93.2664,93.0812,93.2327,15207.0
2016-12-30 11:00:00,110.74,110.81,110.71,110.79,10419.0,93.2412,93.3001,93.2159,93.2833,10419.0
2016-12-30 11:10:00,110.8,110.88,110.74,110.86,8658.0,93.2917,93.359,93.2412,93.3422,8658.0
2016-12-30 11:20:00,110.87,111.21,110.86,111.21,7868.0,93.3506,93.6369,93.3422,93.6369,7868.0
2016-12-30 11:30:00,111.2,111.3,111.08,111.18,6892.0,93.6285,93.7127,93.5274,93.6116,6892.0
2016-12-30 11:40:00,111.14,111.57,111.13,111.49,9407.0,93.578,93.94,93.5695,93.8727,9407.0
2016-12-30 11:50:00,111.5,111.6,111.32,111.33,7470.0,93.8811,93.9653,93.7295,93.7379,7470.0
2016-12-30 12:00:00,111.35,111.41,111.19,111.41,11196.0,93.7548,93.8053,93.6201,93.8053,11196.0
2016-12-30 12:10:00,111.4,111.58,111.33,111.37,9151.0,93.7969,93.9484,93.7379,93.7716,9151.0
2016-12-30 12:20:00,111.33,111.42,111.16,111.16,8060.0,93.7379,93.8137,93.5948,93.5948,8060.0
2016-12-30 12:30:00,111.08,111.16,111.02,111.14,6181.0,93.5274,93.5948,93.4769,93.578,6181.0
2016-12-30 12:40:00,111.09,111.23,111.08,111.19,4949.0,93.5359,93.6537,93.5274,93.6201,4949.0
2016-12-30 12:50:00,111.22,111.22,111.08,111.18,7259.0,93.6453,93.6453,93.5274,93.6116,7259.0
2016-12-30 13:00:00,111.16,111.28,111.14,111.19,5476.0,93.5948,93.6958,93.578,93.6201,5476.0
2016-12-30 13:10:00,111.2,111.32,111.2,111.29,5245.0,93.6285,93.7295,93.6285,93.7043,5245.0
2016-12-30 13:20:00,111.29,111.39,111.26,111.35,5013.0,93.7043,93.7885,93.679,93.7548,5013.0
2016-12-30 13:30:00,111.28,111.33,111.23,111.23,3052.0,93.6958,93.7379,93.6537,93.6537,3052.0
2016-12-30 13:40:00,111.23,111.28,111.11,111.11,5569.0,93.6537,93.6958,93.5527,93.5527,5569.0
2016-12-30 13:50:00,111.13,111.2,110.98,110.98,4092.0,93.5695,93.6285,93.4432,93.4432,4092.0
2016-12-30 14:00:00,111.0,111.07,110.97,111.02,4441.0,93.4601,93.519,93.4348,93.4769,4441.0
2016-12-30 14:10:00,110.96,111.02,110.92,110.99,6762.0,93.4264,93.4769,93.3927,93.4517,6762.0
2016-12-30 14:20:00,111.0,111.07,110.99,111.01,9576.0,93.4601,93.519,93.4517,93.4685,9576.0
2016-12-30 14:30:00,110.98,111.11,110.93,111.11,4427.0,93.4432,93.5527,93.4011,93.5527,4427.0
2016-12-30 14:40:00,111.1,111.11,110.8,110.8,6633.0,93.5443,93.5527,93.2917,93.2917,6633.0
2016-12-30 14:50:00,110.78,110.8,110.54,110.65,6553.0,93.2748,93.2917,93.0728,93.1654,6553.0
2016-12-30 15:00:00,110.65,110.81,110.62,110.81,7613.0,93.1654,93.3001,93.1401,93.3001,7613.0
2016-12-30 15:10:00,110.8,111.12,110.79,111.07,11023.0,93.2917,93.5611,93.2833,93.519,11023.0
2016-12-30 15:20:00,111.08,111.11,110.95,111.04,13607.0,93.5274,93.5527,93.418,93.4938,13607.0
2016-12-30 15:30:00,111.02,111.08,110.66,110.66,13709.0,93.4769,93.5274,93.1738,93.1738,13709.0
2016-12-30 15:40:00,110.68,110.74,110.49,110.67,24620.0,93.1906,93.2412,93.0307,93.1822,24620.0
2016-12-30 15:50:00,110.64,110.99,110.59,110.95,85729.0,93.157,93.4517,93.1149,93.418,85729.0
2017-01-03 09:30:00,113.12,113.2,111.92,112.52,24148.0,95.2451,95.3124,94.2347,94.7399,24148.0
2017-01-03 09:40:00,112.67,112.85,111.92,111.92,23750.0,94.8662,95.0178,94.2347,94.2347,23750.0
2017-01-03 09:50:00,111.91,112.14,111.54,111.93,15372.0,94.2263,94.4199,93.9148,94.2431,15372.0
2017-01-03 10:00:00,111.89,112.72,111.75,112.6,38509.0,94.2094,94.9083,94.0916,94.8073,38509.0
2017-01-03 10:10:00,112.63,112.81,112.49,112.75,10712.0,94.8325,94.9841,94.7146,94.9336,10712.0
2017-01-03 10:20:00,112.77,112.99,112.67,112.95,13904.0,94.9504,95.1356,94.8662,95.1019,13904.0
2017-01-03 10:30:00,112.95,113.0,112.47,112.47,9762.0,95.1019,95.144,94.6978,94.6978,9762.0
2017-01-03 10:40:00,112.43,112.52,112.01,112.01,14107.0,94.6641,94.7399,94.3105,94.3105,14107.0
2017-01-03 10:50:00,112.06,112.08,111.56,111.56,10082.0,94.3526,94.3694,93.9316,93.9316,10082.0
2017-01-03 11:00:00,111.62,111.62,111.24,111.51,12665.0,93.9821,93.9821,93.6622,93.8895,12665.0
2017-01-03 11:10:00,111.49,111.61,111.35,111.58,14763.0,93.8727,93.9737,93.7548,93.9484,14763.0
2017-01-03 11:20:00,111.58,111.72,111.36,111.44,28031.0,93.9484,94.0663,93.7632,93.8306,28031.0
2017-01-03 11:30:00,111.5,111.59,111.3,111.36,14036.0,93.8811,93.9569,93.7127,93.7632,14036.0
2017-01-03 11:40:00,111.25,111.36,110.99,111.2,8690.0,93.6706,93.7632,93.4517,93.6285,8690.0
2017-01-03 11:50:00,111.16,111.43,111.14,111.42,6285.0,93.5948,93.8221,93.578,93.8137,6285.0
2017-01-03 12:00:00,111.34,111.5,111.3,111.48,8232.0,93.7464,93.8811,93.7127,93.8642,8232.0
2017-01-03 12:10:00,111.49,111.49,111.17,111.17,4450.0,93.8727,93.8727,93.6032,93.6032,4450.0
2017-01-03 12:20:00,111.14,111.2,110.8,110.81,39786.0,93.578,93.6285,93.2917,93.3001,39786.0
2017-01-03 12:30:00,110.88,111.02,110.79,110.83,6331.0,93.359,93.4769,93.2833,93.3169,6331.0
2017-01-03 12:40:00,110.79,110.84,110.56,110.81,19849.0,93.2833,93.3254,93.0896,93.3001,19849.0
2017-01-03 12:50:00,110.75,110.81,110.7,110.81,5318.0,93.2496,93.3001,93.2075,93.3001,5318.0
2017-01-03 13:00:00,110.81,110.96,110.8,110.82,14056.0,93.3001,93.4264,93.2917,93.3085,14056.0
2017-01-03 13:10:00,110.82,111.02,110.79,110.99,12120.0,93.3085,93.4769,93.2833,93.4517,12120.0
2017-01-03 13:20:00,110.98,111.19,110.97,111.01,10180.0,93.4432,93.6201,93.4348,93.4685,10180.0
2017-01-03 13:30:00,111.03,111.15,111.0,111.07,5328.0,93.4853,93.5864,93.4601,93.519,5328.0
2017-01-03 13:40:00,111.03,111.06,110.91,111.0,6605.0,93.4853,93.5106,93.3843,93.4601,6605.0
2017-01-03 13:50:00,111.02,111.1,110.95,111.01,9726.0,93.4769,93.5443,93.418,93.4685,9726.0
2017-01-03 14:00:00,111.01,111.19,111.01,111.07,11300.0,93.4685,93.6201,93.4685,93.519,11300.0
2017-01-03 14:10:00,111.1,111.24,111.05,111.22,33956.0,93.5443,93.6622,93.5022,93.6453,33956.0
2017-01-03 14:20:00,111.23,111.31,111.13,111.14,8879.0,93.6537,93.7211,93.5695,93.578,8879.0
2017-01-03 14:30:00,111.14,111.16,111.07,111.14,7281.0,93.578,93.5948,93.519,93.578,7281.0
2017-01-03 14:40:00,111.16,111.31,111.14,111.25,12823.0,93.5948,93.7211,93.578,93.6706,12823.0
2017-01-03 14:50:00,111.23,111.32,111.0,111.14,200508.0,93.6537,93.7295,93.4601,93.578,200508.0
2017-01-03 15:00:00,111.19,111.45,111.19,111.45,22762.0,93.6201,93.839,93.6201,93.839,22762.0
2017-01-03 15:10:00,111.44,111.69,111.37,111.42,39948.0,93.8306,94.0411,93.7716,93.8137,39948.0
2017-01-03 15:20:00,111.39,111.39,111.08,111.33,9803.0,93.7885,93.7885,93.5274,93.7379,9803.0
2017-01-03 15:30:00,111.31,111.63,111.22,111.58,14836.0,93.7211,93.9905,93.6453,93.9484,14836.0
2017-01-03 15:40:00,111.57,111.86,111.55,111.8,20036.0,93.94,94.1842,93.9232,94.1337,20036.0
2017-01-03 15:50:00,111.84,111.94,111.66,111.85,48305.0,94.1673,94.2515,94.0158,94.1758,48305.0
2017-01-04 09:30:00,112.66,113.63,111.98,113.3,46230.0,94.8578,95.6745,94.2852,95.3966,46230.0
2017-01-04 09:40:00,113.29,113.68,113.26,113.48,45187.0,95.3882,95.7166,95.363,95.5482,45187.0
2017-01-04 09:50:00,113.44,113.6,113.27,113.37,19706.0,95.5145,95.6492,95.3714,95.4556,19706.0
2017-01-04 10:00:00,113.38,113.79,113.38,113.53,41333.0,95.464,95.8092,95.464,95.5903,41333.0
2017-01-04 10:10:00,113.5,113.55,113.05,113.06,19152.0,95.565,95.6071,95.1861,95.1946,19152.0
2017-01-04 10:20:00,113.04,113.36,113.04,113.1,40750.0,95.1777,95.4472,95.1777,95.2282,40750.0
2017-01-04 10:30:00,113.07,113.85,113.07,113.83,20176.0,95.203,95.8597,95.203,95.8429,20176.0
2017-01-04 10:40:00,113.81,114.06,113.7,113.95,20461.0,95.8261,96.0365,95.7334,95.9439,20461.0
2017-01-04 10:50:00,113.97,114.44,113.9,114.13,21801.0,95.9608,96.3565,95.9018,96.0955,21801.0
2017-01-04 11:00:00,114.13,114.42,114.08,114.28,46851.0,96.0955,96.3397,96.0534,96.2218,46851.0
2017-01-04 11:10:00,114.28,114.5,114.25,114.39,17385.0,96.2218,96.407,96.1965,96.3144,17385.0
2017-01-04 11:20:00,114.4,114.7,114.4,114.56,33786.0,96.3228,96.5754,96.3228,96.4575,33786.0
2017-01-04 11:30:00,114.53,114.82,114.53,114.8,9012.0,96.4323,96.6765,96.4323,96.6596,9012.0
2017-01-04 11:40:00,114.81,114.9,114.58,114.59,46382.0,96.668,96.7438,96.4744,96.4828,46382.0
2017-01-04 11:50:00,114.6,114.81,114.6,114.75,20825.0,96.4912,96.668,96.4912,96.6175,20825.0
2017-01-04 12:00:00,114.72,114.83,114.59,114.69,30168.0,96.5923,96.6849,96.4828,96.567,30168.0
2017-01-04 12:10:00,114.68,114.73,114.47,114.65,30246.0,96.5586,96.6007,96.3818,96.5333,30246.0
2017-01-04 12:20:00,114.66,114.74,114.54,114.59,19547.0,96.5417,96.6091,96.4407,96.4828,19547.0
2017-01-04 12:30:00,114.59,114.78,114.57,114.78,16817.0,96.4828,96.6428,96.466,96.6428,16817.0
2017-01-04 12:40:00,114.78,114.98,114.65,114.98,29254.0,96.6428,96.8112,96.5333,96.8112,29254.0
2017-01-04 12:50:00,115.0,115.15,114.97,115.09,20227.0,96.828,96.9543,96.8028,96.9038,20227.0
2017-01-04 13:00:00,115.1,115.19,115.03,115.14,16045.0,96.9122,96.988,96.8533,96.9459,16045.0
2017-01-04 13:10:00,115.17,115.36,115.15,115.26,20953.0,96.9712,97.1311,96.9543,97.0469,20953.0
2017-01-04 13:20:00,115.25,115.29,115.13,115.17,14105.0,97.0385,97.0722,96.9375,96.9712,14105.0
2017-01-04 13:30:00,115.18,115.27,115.18,115.26,12519.0,96.9796,97.0553,96.9796,97.0469,12519.0
2017-01-04 13:40:00,115.29,115.46,115.26,115.45,12390.0,97.0722,97.2153,97.0469,97.2069,12390.0
2017-01-04 13:50:00,115.5,115.56,115.3,115.32,24594.0,97.249,97.2995,97.0806,97.0974,24594.0
2017-01-04 14:00:00,115.33,115.33,115.16,115.29,15300.0,97.1059,97.1059,96.9627,97.0722,15300.0
2017-01-04 14:10:00,115.26,115.62,115.26,115.62,18366.0,97.0469,97.35,97.0469,97.35,18366.0
2017-01-04 14:20:00,115.64,115.79,115.42,115.42,30439.0,97.3669,97.4932,97.1816,97.1816,30439.0
2017-01-04 14:30:00,115.44,115.52,115.42,115.47,23472.0,97.1985,97.2658,97.1816,97.2237,23472.0
2017-01-04 14:40:00,115.5,115.51,115.32,115.43,31206.0,97.249,97.2574,97.0974,97.1901,31206.0
2017-01-04 14:50:00,115.42,115.44,115.18,115.2,62356.0,97.1816,97.1985,96.9796,96.9964,62356.0
2017-01-04 15:00:00,115.19,115.26,115.13,115.26,46672.0,96.988,97.0469,96.9375,97.0469,46672.0
2017-01-04 15:10:00,115.27,115.27,115.18,115.26,42993.0,97.0553,97.0553,96.9796,97.0469,42993.0
2017-01-04 15:20:00,115.26,115.34,115.16,115.32,48689.0,97.0469,97.1143,96.9627,97.0974,48689.0
2017-01-04 15:30:00,115.3,115.34,115.14,115.3,50102.0,97.0806,97.1143,96.9459,97.0806,50102.0
2017-01-04 15:40:00,115.3,115.47,115.2,115.2,45519.0,97.0806,97.2237,96.9964,96.9964,45519.0
2017-01-04 15:50:00,115.21,115.36,115.06,115.19,106835.0,97.0048,97.1311,96.8785,96.988,106835.0
2017-01-05 09:30:00,114.26,115.09,114.19,114.69,29504.0,96.2049,96.9038,96.146,96.567,29504.0
2017-01-05 09:40:00,114.75,114.84,114.5,114.62,10747.0,96.6175,96.6933,96.407,96.5081,10747.0
2017-01-05 09:50:00,114.62,115.15,114.35,114.99,18658.0,96.5081,96.9543,96.2807,96.8196,18658.0
2017-01-05 10:00:00,115.11,115.26,114.76,114.76,38843.0,96.9206,97.0469,96.6259,96.6259,38843.0
2017-01-05 10:10:00,114.74,115.07,114.74,114.85,30851.0,96.6091,96.887,96.6091,96.7017,30851.0
2017-01-05 10:20:00,114.81,115.49,114.74,115.32,17510.0,96.668,97.2406,96.6091,97.0974,17510.0
2017-01-05 10:30:00,115.32,115.32,114.54,114.7,24499.0,97.0974,97.0974,96.4407,96.5754,24499.0
2017-01-05 10:40:00,114.7,114.8,114.3,114.31,20865.0,96.5754,96.6596,96.2386,96.247,20865.0
2017-01-05 10:50:00,114.3,114.34,113.9,114.19,42410.0,96.2386,96.2723,95.9018,96.146,42410.0
2017-01-05 11:00:00,114.15,114.33,113.73,113.85,34670.0,96.1123,96.2639,95.7587,95.8597,34670.0
2017-01-05 11:10:00,113.85,113.96,113.67,113.89,16193.0,95.8597,95.9524,95.7082,95.8934,16193.0
2017-01-05 11:20:00,113.88,113.95,113.55,113.89,15950.0,95.885,95.9439,95.6071,95.8934,15950.0
2017-01-05 11:30:00,113.87,113.87,113.03,113.12,41508.0,95.8766,95.8766,95.1693,95.2451,41508.0
2017-01-05 11:40:00,113.09,113.13,112.56,112.64,23831.0,95.2198,95.2535,94.7736,94.8409,23831.0
2017-01-05 11:50:00,112.69,112.76,112.54,112.64,17034.0,94.883,94.942,94.7567,94.8409,17034.0
2017-01-05 12:00:00,112.69,113.27,112.68,113.05,43296.0,94.883,95.3714,94.8746,95.1861,43296.0
2017-01-05 12:10:00,113.09,113.48,113.0,113.41,19859.0,95.2198,95.5482,95.144,95.4893,19859.0
2017-01-05 12:20:00,113.46,113.67,113.38,113.64,25063.0,95.5314,95.7082,95.464,95.6829,25063.0
2017-01-05 12:30:00,113.66,113.71,113.55,113.59,12508.0,95.6998,95.7419,95.6071,95.6408,12508.0
2017-01-05 12:40:00,113.62,113.65,113.44,113.49,12293.0,95.6661,95.6913,95.5145,95.5566,12293.0
2017-01-05 12:50:00,113.5,113.57,113.46,113.51,22837.0,95.565,95.624,95.5314,95.5735,22837.0
2017-01-05 13:00:00,113.51,113.65,113.43,113.49,21568.0,95.5735,95.6913,95.5061,95.5566,21568.0
2017-01-05 13:10:00,113.49,113.52,113.29,113.31,12330.0,95.5566,95.5819,95.3882,95.4051,12330.0
2017-01-05 13:20:00,113.3,113.49,113.29,113.37,11724.0,95.3966,95.5566,95.3882,95.4556,11724.0
2017-01-05 13:30:00,113.37,113.37,113.1,113.1,21225.0,95.4556,95.4556,95.2282,95.2282,21225.0
2017-01-05 13:40:00,113.11,113.11,113.02,113.04,13379.0,95.2367,95.2367,95.1609,95.1777,13379.0
2017-01-05 13:50:00,113.04,113.05,112.84,112.88,19254.0,95.1777,95.1861,95.0093,95.043,19254.0
2017-01-05 14:00:00,112.88,113.28,112.88,113.25,31511.0,95.043,95.3798,95.043,95.3545,31511.0
2017-01-05 14:10:00,113.22,113.43,113.16,113.19,25144.0,95.3293,95.5061,95.2788,95.304,25144.0
2017-01-05 14:20:00,113.19,113.39,113.11,113.33,27063.0,95.304,95.4724,95.2367,95.4219,27063.0
2017-01-05 14:30:00,113.31,113.33,113.09,113.16,16082.0,95.4051,95.4219,95.2198,95.2788,16082.0
2017-01-05 14:40:00,113.17,113.19,112.89,112.91,18639.0,95.2872,95.304,95.0514,95.0683,18639.0
2017-01-05 14:50:00,112.96,113.0,112.81,112.89,19834.0,95.1104,95.144,94.9841,95.0514,19834.0
2017-01-05 15:00:00,112.89,113.21,112.89,113.15,31162.0,95.0514,95.3209,95.0514,95.2703,31162.0
2017-01-05 15:10:00,113.16,113.47,113.1,113.31,25109.0,95.2788,95.5398,95.2282,95.4051,25109.0
2017-01-05 15:20:00,113.3,113.51,113.26,113.39,32626.0,95.3966,95.5735,95.363,95.4724,32626.0
2017-01-05 15:30:00,113.41,113.61,113.39,113.44,37351.0,95.4893,95.6577,95.4724,95.5145,37351.0
2017-01-05 15:40:00,113.44,113.66,113.41,113.57,51506.0,95.5145,95.6998,95.4893,95.624,51506.0
2017-01-05 15:50:00,113.58,113.77,113.45,113.71,104577.0,95.6324,95.7924,95.5229,95.7419,104577.0
2017-01-06 09:30:00,114.63,114.81,114.02,114.71,33742.0,96.5165,96.668,96.0029,96.5838,33742.0
2017-01-06 09:40:00,114.79,114.79,114.21,114.3,30554.0,96.6512,96.6512,96.1628,96.2386,30554.0
2017-01-06 09:50:00,114.39,115.28,114.38,115.02,19761.0,96.3144,97.0638,96.306,96.8449,19761.0
2017-01-06 10:00:00,115.03,115.39,114.86,114.94,27544.0,96.8533,97.1564,96.7101,96.7775,27544.0
2017-01-06 10:10:00,114.92,115.16,114.7,115.1,29990.0,96.7607,96.9627,96.5754,96.9122,29990.0
2017-01-06 10:20:00,115.11,115.15,114.88,114.97,24163.0,96.9206,96.9543,96.727,96.8028,24163.0
2017-01-06 10:30:00,114.94,114.95,114.52,114.72,37114.0,96.7775,96.7859,96.4239,96.5923,37114.0
2017-01-06 10:40:00,114.69,114.93,114.61,114.72,12757.0,96.567,96.7691,96.4996,96.5923,12757.0
2017-01-06 10:50:00,114.72,115.15,114.65,114.85,12820.0,96.5923,96.9543,96.5333,96.7017,12820.0
2017-01-06 11:00:00,114.9,115.08,114.79,115.06,19032.0,96.7438,96.8954,96.6512,96.8785,19032.0
2017-01-06 11:10:00,115.02,115.22,115.02,115.1,14471.0,96.8449,97.0132,96.8449,96.9122,14471.0
2017-01-06 11:20:00,115.12,115.33,115.05,115.19,15896.0,96.9291,97.1059,96.8701,96.988,15896.0
2017-01-06 11:30:00,115.24,115.34,115.16,115.23,24807.0,97.0301,97.1143,96.9627,97.0217,24807.0
2017-01-06 11:40:00,115.24,115.63,115.24,115.63,8783.0,97.0301,97.3585,97.0301,97.3585,8783.0
2017-01-06 11:50:00,115.62,115.84,115.51,115.75,22413.0,97.35,97.5353,97.2574,97.4595,22413.0
2017-01-06 12:00:00,115.74,115.86,115.72,115.75,40175.0,97.4511,97.5521,97.4342,97.4595,40175.0
2017-01-06 12:10:00,115.75,115.75,115.41,115.61,13705.0,97.4595,97.4595,97.1732,97.3416,13705.0
2017-01-06 12:20:00,115.59,115.84,115.57,115.79,10337.0,97.3248,97.5353,97.3079,97.4932,10337.0
2017-01-06 12:30:00,115.81,115.9,115.6,115.6,7784.0,97.51,97.5858,97.3332,97.3332,7784.0
2017-01-06 12:40:00,115.67,115.77,115.59,115.62,11525.0,97.3921,97.4763,97.3248,97.35,11525.0
2017-01-06 12:50:00,115.57,115.73,115.54,115.68,17006.0,97.3079,97.4427,97.2827,97.4006,17006.0
2017-01-06 13:00:00,115.67,115.82,115.63,115.81,13336.0,97.3921,97.5184,97.3585,97.51,13336.0
2017-01-06 13:10:00,115.81,115.9,115.69,115.82,11889.0,97.51,97.5858,97.409,97.5184,11889.0
2017-01-06 13:20:00,115.86,115.93,115.74,115.74,7904.0,97.5521,97.6111,97.4511,97.4511,7904.0
2017-01-06 13:30:00,115.8,116.0,115.75,115.99,17935.0,97.5016,97.67,97.4595,97.6616,17935.0
2017-01-06 13:40:00,115.98,116.15,115.96,116.11,11726.0,97.6532,97.7963,97.6363,97.7626,11726.0
2017-01-06 13:50:00,116.1,116.1,115.83,115.93,8789.0,97.7542,97.7542,97.5269,97.6111,8789.0
2017-01-06 14:00:00,115.9,116.03,115.84,115.9,14635.0,97.5858,97.6953,97.5353,97.5858,14635.0
2017-01-06 14:10:00,115.9,116.01,115.77,115.8,14480.0,97.5858,97.6784,97.4763,97.5016,14480.0
2017-01-06 14:20:00,115.79,115.79,115.56,115.56,19453.0,97.4932,97.4932,97.2995,97.2995,19453.0
2017-01-06 14:30:00,115.62,115.65,115.5,115.5,19617.0,97.35,97.3753,97.249,97.249,19617.0
2017-01-06 14:40:00,115.55,115.72,115.5,115.61,31288.0,97.2911,97.4342,97.249,97.3416,31288.0
2017-01-06 14:50:00,115.66,115.93,115.63,115.92,39302.0,97.3837,97.6111,97.3585,97.6026,39302.0
2017-01-06 15:00:00,115.92,116.31,115.9,116.21,55954.0,97.6026,97.931,97.5858,97.8468,55954.0
2017-01-06 15:10:00,116.21,116.22,115.96,116.02,25886.0,97.8468,97.8552,97.6363,97.6868,25886.0
2017-01-06 15:20:00,116.02,116.07,115.84,115.84,27218.0,97.6868,97.7289,97.5353,97.5353,27218.0
2017-01-06 15:30:00,115.84,115.89,115.67,115.68,38243.0,97.5353,97.5774,97.3921,97.4006,38243.0
2017-01-06 15:40:00,115.7,115.89,115.7,115.76,53050.0,97.4174,97.5774,97.4174,97.4679,53050.0
2017-01-06 15:50:00,115.77,115.87,115.6,115.67,92513.0,97.4763,97.5605,97.3332,97.3921,92513.0
2017-01-09 09:30:00,116.13,116.56,115.16,116.11,75076.0,97.7795,98.1415,96.9627,97.7626,75076.0
2017-01-09 09:40:00,116.14,116.24,115.49,116.1,22839.0,97.7879,97.8721,97.2406,97.7542,22839.0
2017-01-09 09:50:00,116.1,116.33,115.87,116.07,25309.0,97.7542,97.9479,97.5605,97.7289,25309.0
2017-01-09 10:00:00,116.08,116.08,115.53,115.75,33658.0,97.7374,97.7374,97.2743,97.4595,33658.0
2017-01-09 10:10:00,115.75,116.08,115.68,115.86,29208.0,97.4595,97.7374,97.4006,97.5521,29208.0
2017-01-09 10:20:00,115.86,116.35,115.86,116.35,22454.0,97.5521,97.9647,97.5521,97.9647,22454.0
2017-01-09 10:30:00,116.33,116.44,116.09,116.2,23420.0,97.9479,98.0405,97.7458,97.8384,23420.0
2017-01-09 10:40:00,116.2,116.44,116.17,116.44,21038.0,97.8384,98.0405,97.8131,98.0405,21038.0
2017-01-09 10:50:00,116.49,116.89,116.4,116.78,13532.0,98.0826,98.4194,98.0068,98.3267,13532.0
2017-01-09 11:00:00,116.78,116.78,116.43,116.55,14646.0,98.3267,98.3267,98.032,98.1331,14646.0
2017-01-09 11:10:00,116.58,116.76,116.52,116.73,14613.0,98.1583,98.3099,98.1078,98.2846,14613.0
2017-01-09 11:20:00,116.78,116.84,116.66,116.79,13023.0,98.3267,98.3773,98.2257,98.3352,13023.0
2017-01-09 11:30:00,116.81,116.86,116.51,116.59,5390.0,98.352,98.3941,98.0994,98.1668,5390.0
2017-01-09 11:40:00,116.58,116.63,116.47,116.6,18121.0,98.1583,98.2004,98.0657,98.1752,18121.0
2017-01-09 11:50:00,116.61,116.61,116.23,116.37,17211.0,98.1836,98.1836,97.8637,97.9815,17211.0
2017-01-09 12:00:00,116.37,116.41,116.27,116.41,10461.0,97.9815,98.0152,97.8973,98.0152,10461.0
2017-01-09 12:10:00,116.41,116.47,116.19,116.2,10680.0,98.0152,98.0657,97.83,97.8384,10680.0
2017-01-09 12:20:00,116.2,116.3,116.2,116.26,4603.0,97.8384,97.9226,97.8384,97.8889,4603.0
2017-01-09 12:30:00,116.25,116.39,116.22,116.25,5425.0,97.8805,97.9984,97.8552,97.8805,5425.0
2017-01-09 12:40:00,116.29,116.34,116.24,116.26,8983.0,97.9142,97.9563,97.8721,97.8889,8983.0
2017-01-09 12:50:00,116.27,116.37,116.27,116.34,7290.0,97.8973,97.9815,97.8973,97.9563,7290.0
2017-01-09 13:00:00,116.34,116.39,116.18,116.18,5081.0,97.9563,97.9984,97.8216,97.8216,5081.0
2017-01-09 13:10:00,116.17,116.22,116.04,116.21,12180.0,97.8131,97.8552,97.7037,97.8468,12180.0
2017-01-09 13:20:00,116.22,116.26,116.15,116.22,8813.0,97.8552,97.8889,97.7963,97.8552,8813.0
2017-01-09 13:30:00,116.18,116.23,116.13,116.21,11030.0,97.8216,97.8637,97.7795,97.8468,11030.0
2017-01-09 13:40:00,116.21,116.29,116.15,116.15,13909.0,97.8468,97.9142,97.7963,97.7963,13909.0
2017-01-09 13:50:00,116.11,116.17,116.08,116.16,7557.0,97.7626,97.8131,97.7374,97.8047,7557.0
2017-01-09 14:00:00,116.18,116.24,115.98,116.0,11606.0,97.8216,97.8721,97.6532,97.67,11606.0
2017-01-09 14:10:00,116.0,116.01,115.84,115.98,12481.0,97.67,97.6784,97.5353,97.6532,12481.0
2017-01-09 14:20:00,115.95,115.97,115.81,115.89,14347.0,97.6279,97.6447,97.51,97.5774,14347.0
2017-01-09 14:30:00,115.92,115.96,115.77,115.77,43334.0,97.6026,97.6363,97.4763,97.4763,43334.0
2017-01-09 14:40:00,115.79,115.79,115.46,115.57,13638.0,97.4932,97.4932,97.2153,97.3079,13638.0
2017-01-09 14:50:00,115.56,115.63,115.45,115.63,13112.0,97.2995,97.3585,97.2069,97.3585,13112.0
2017-01-09 15:00:00,115.62,115.73,115.57,115.63,12077.0,97.35,97.4427,97.3079,97.3585,12077.0
2017-01-09 15:10:00,115.63,115.63,115.45,115.51,14662.0,97.3585,97.3585,97.2069,97.2574,14662.0
2017-01-09 15:20:00,115.53,115.58,115.5,115.55,26736.0,97.2743,97.3164,97.249,97.2911,26736.0
2017-01-09 15:30:00,115.57,115.62,115.46,115.47,15736.0,97.3079,97.35,97.2153,97.2237,15736.0
2017-01-09 15:40:00,115.47,115.47,115.2,115.3,20609.0,97.2237,97.2237,96.9964,97.0806,20609.0
2017-01-09 15:50:00,115.29,115.37,115.14,115.21,34342.0,97.0722,97.1395,96.9459,97.0048,34342.0
2017-01-10 09:30:00,115.36,115.46,114.74,114.88,23343.0,97.1311,97.2153,96.6091,96.727,23343.0
2017-01-10 09:40:00,114.82,115.01,114.42,114.91,14129.0,96.6765,96.8364,96.3397,96.7522,14129.0
2017-01-10 09:50:00,114.82,115.32,114.82,115.17,9412.0,96.6765,97.0974,96.6765,96.9712,9412.0
2017-01-10 10:00:00,115.15,115.51,115.12,115.18,17426.0,96.9543,97.2574,96.9291,96.9796,17426.0
2017-01-10 10:10:00,115.2,115.33,115.02,115.24,16606.0,96.9964,97.1059,96.8449,97.0301,16606.0
2017-01-10 10:20:00,115.24,115.32,115.06,115.32,11598.0,97.0301,97.0974,96.8785,97.0974,11598.0
2017-01-10 10:30:00,115.34,115.51,115.17,115.27,9038.0,97.1143,97.2574,96.9712,97.0553,9038.0
2017-01-10 10:40:00,115.28,115.31,115.13,115.2,9205.0,97.0638,97.089,96.9375,96.9964,9205.0
2017-01-10 10:50:00,115.14,115.51,115.11,115.25,6240.0,96.9459,97.2574,96.9206,97.0385,6240.0
2017-01-10 11:00:00,115.3,115.84,115.27,115.56,14000.0,97.0806,97.5353,97.0553,97.2995,14000.0
2017-01-10 11:10:00,115.65,115.8,115.49,115.61,18150.0,97.3753,97.5016,97.2406,97.3416,18150.0
2017-01-10 11:20:00,115.67,115.77,115.63,115.68,5948.0,97.3921,97.4763,97.3585,97.4006,5948.0
2017-01-10 11:30:00,115.63,115.66,115.45,115.59,8018.0,97.3585,97.3837,97.2069,97.3248,8018.0
2017-01-10 11:40:00,115.59,115.75,115.41,115.41,13305.0,97.3248,97.4595,97.1732,97.1732,13305.0
2017-01-10 11:50:00,115.42,115.52,115.26,115.34,7270.0,97.1816,97.2658,97.0469,97.1143,7270.0
2017-01-10 12:00:00,115.39,115.57,115.39,115.55,10227.0,97.1564,97.3079,97.1564,97.2911,10227.0
2017-01-10 12:10:00,115.57,115.91,115.54,115.81,11304.0,97.3079,97.5942,97.2827,97.51,11304.0
2017-01-10 12:20:00,115.83,116.12,115.83,116.12,4657.0,97.5269,97.771,97.5269,97.771,4657.0
2017-01-10 12:30:00,116.1,116.16,116.07,116.13,3065.0,97.7542,97.8047,97.7289,97.7795,3065.0
2017-01-10 12:40:00,116.09,116.1,115.77,115.82,3639.0,97.7458,97.7542,97.4763,97.5184,3639.0
2017-01-10 12:50:00,115.84,115.86,115.74,115.79,7223.0,97.5353,97.5521,97.4511,97.4932,7223.0
2017-01-10 13:00:00,115.83,115.9,115.77,115.9,4571.0,97.5269,97.5858,97.4763,97.5858,4571.0
2017-01-10 13:10:00,115.87,115.9,115.72,115.72,3870.0,97.5605,97.5858,97.4342,97.4342,3870.0
2017-01-10 13:20:00,115.76,115.87,115.7,115.85,6048.0,97.4679,97.5605,97.4174,97.5437,6048.0
2017-01-10 13:30:00,115.85,115.86,115.68,115.78,4001.0,97.5437,97.5521,97.4006,97.4848,4001.0
2017-01-10 13:40:00,115.76,115.78,115.6,115.67,5162.0,97.4679,97.4848,97.3332,97.3921,5162.0
2017-01-10 13:50:00,115.6,115.6,115.07,115.07,11388.0,97.3332,97.3332,96.887,96.887,11388.0
2017-01-10 14:00:00,115.1,115.15,114.97,115.11,10518.0,96.9122,96.9543,96.8028,96.9206,10518.0
2017-01-10 14:10:00,115.16,115.28,115.16,115.27,8641.0,96.9627,97.0638,96.9627,97.0553,8641.0
2017-01-10 14:20:00,115.31,115.41,115.14,115.19,6204.0,97.089,97.1732,96.9459,96.988,6204.0
2017-01-10 14:30:00,115.16,115.37,115.14,115.32,6726.0,96.9627,97.1395,96.9459,97.0974,6726.0
2017-01-10 14:40:00,115.33,115.33,115.19,115.27,5385.0,97.1059,97.1059,96.988,97.0553,5385.0
2017-01-10 14:50:00,115.36,115.38,115.22,115.26,8599.0,97.1311,97.148,97.0132,97.0469,8599.0
2017-01-10 15:00:00,115.26,115.46,115.19,115.44,8598.0,97.0469,97.2153,96.988,97.1985,8598.0
2017-01-10 15:10:00,115.49,115.52,115.4,115.5,15942.0,97.2406,97.2658,97.1648,97.249,15942.0
2017-01-10 15:20:00,115.51,115.53,115.34,115.39,12887.0,97.2574,97.2743,97.1143,97.1564,12887.0
2017-01-10 15:30:00,115.38,115.54,115.38,115.52,15960.0,97.148,97.2827,97.148,97.2658,15960.0
2017-01-10 15:40:00,115.48,115.49,115.03,115.07,59209.0,97.2322,97.2406,96.8533,96.887,59209.0
2017-01-10 15:50:00,115.07,115.17,114.69,114.71,145713.0,96.887,96.9712,96.567,96.5838,145713.0
2017-01-11 09:30:00,114.46,114.52,114.09,114.37,29891.0,96.3733,96.4239,96.0618,96.2976,29891.0
2017-01-11 09:40:00,114.39,114.54,113.95,113.95,38913.0,96.3144,96.4407,95.9439,95.9439,38913.0
2017-01-11 09:50:00,113.95,114.11,113.58,113.9,42435.0,95.9439,96.0786,95.6324,95.9018,42435.0
2017-01-11 10:00:00,113.96,114.02,113.54,113.91,27688.0,95.9524,96.0029,95.5987,95.9103,27688.0
2017-01-11 10:10:00,113.88,113.99,113.61,113.73,19537.0,95.885,95.9776,95.6577,95.7587,19537.0
2017-01-11 10:20:00,113.7,114.04,113.57,113.93,19732.0,95.7334,96.0197,95.624,95.9271,19732.0
2017-01-11 10:30:00,113.93,113.94,113.59,113.93,23796.0,95.9271,95.9355,95.6408,95.9271,23796.0
2017-01-11 10:40:00,114.04,114.16,113.83,113.89,13688.0,96.0197,96.1207,95.8429,95.8934,13688.0
2017-01-11 10:50:00,113.92,114.07,113.6,113.79,22019.0,95.9187,96.045,95.6492,95.8092,22019.0
2017-01-11 11:00:00,113.83,114.11,113.82,114.04,20085.0,95.8429,96.0786,95.8345,96.0197,20085.0
2017-01-11 11:10:00,114.08,114.44,114.03,114.42,25095.0,96.0534,96.3565,96.0113,96.3397,25095.0
2017-01-11 11:20:00,114.42,114.46,113.78,113.93,23956.0,96.3397,96.3733,95.8008,95.9271,23956.0
2017-01-11 11:30:00,113.85,113.94,113.56,113.77,16820.0,95.8597,95.9355,95.6156,95.7924,16820.0
2017-01-11 11:40:00,113.77,114.13,113.72,113.86,17460.0,95.7924,96.0955,95.7503,95.8682,17460.0
2017-01-11 11:50:00,113.89,114.4,113.78,114.4,24350.0,95.8934,96.3228,95.8008,96.3228,24350.0
2017-01-11 12:00:00,114.48,114.56,114.28,114.33,17089.0,96.3902,96.4575,96.2218,96.2639,17089.0
2017-01-11 12:10:00,114.37,114.45,113.98,113.98,18461.0,96.2976,96.3649,95.9692,95.9692,18461.0
2017-01-11 12:20:00,113.96,114.04,113.78,114.02,12142.0,95.9524,96.0197,95.8008,96.0029,12142.0
2017-01-11 12:30:00,114.1,114.14,113.79,113.97,14310.0,96.0702,96.1039,95.8092,95.9608,14310.0
2017-01-11 12:40:00,113.97,113.98,113.61,113.81,12571.0,95.9608,95.9692,95.6577,95.8261,12571.0
2017-01-11 12:50:00,113.8,114.07,113.8,114.07,8203.0,95.8176,96.045,95.8176,96.045,8203.0
2017-01-11 13:00:00,114.05,114.05,113.58,113.65,10815.0,96.0281,96.0281,95.6324,95.6913,10815.0
2017-01-11 13:10:00,113.68,113.68,113.33,113.47,12924.0,95.7166,95.7166,95.4219,95.5398,12924.0
2017-01-11 13:20:00,113.45,113.81,113.22,113.25,8537.0,95.5229,95.8261,95.3293,95.3545,8537.0
2017-01-11 13:30:00,113.3,113.75,113.24,113.69,12381.0,95.3966,95.7755,95.3461,95.725,12381.0
2017-01-11 13:40:00,113.73,113.73,113.56,113.66,7099.0,95.7587,95.7587,95.6156,95.6998,7099.0
2017-01-11 13:50:00,113.65,113.9,113.64,113.71,13941.0,95.6913,95.9018,95.6829,95.7419,13941.0
2017-01-11 14:00:00,113.75,113.83,113.61,113.61,11771.0,95.7755,95.8429,95.6577,95.6577,11771.0
2017-01-11 14:10:00,113.63,113.85,113.59,113.73,14822.0,95.6745,95.8597,95.6408,95.7587,14822.0
2017-01-11 14:20:00,113.76,113.83,113.64,113.67,10100.0,95.784,95.8429,95.6829,95.7082,10100.0
2017-01-11 14:30:00,113.65,113.88,113.65,113.84,13427.0,95.6913,95.885,95.6913,95.8513,13427.0
2017-01-11 14:40:00,113.87,113.98,113.69,113.95,14400.0,95.8766,95.9692,95.725,95.9439,14400.0
2017-01-11 14:50:00,113.96,114.13,113.92,114.12,22894.0,95.9524,96.0955,95.9187,96.0871,22894.0
2017-01-11 15:00:00,114.1,114.4,114.06,114.36,24215.0,96.0702,96.3228,96.0365,96.2891,24215.0
2017-01-11 15:10:00,114.39,114.74,114.39,114.73,23341.0,96.3144,96.6091,96.3144,96.6007,23341.0
2017-01-11 15:20:00,114.74,114.81,114.7,114.7,16360.0,96.6091,96.668,96.5754,96.5754,16360.0
2017-01-11 15:30:00,114.71,114.91,114.64,114.89,30415.0,96.5838,96.7522,96.5249,96.7354,30415.0
2017-01-11 15:40:00,114.89,115.0,114.81,115.0,39886.0,96.7354,96.828,96.668,96.828,39886.0
2017-01-11 15:50:00,115.01,115.09,114.91,115.07,68616.0,96.8364,96.9038,96.7522,96.887,68616.0
2017-01-12 09:30:00,114.41,114.78,114.26,114.3,31713.0,96.3312,96.6428,96.2049,96.2386,31713.0
2017-01-12 09:40:00,114.28,114.33,114.02,114.23,26823.0,96.2218,96.2639,96.0029,96.1797,26823.0
2017-01-12 09:50:00,114.13,114.54,114.01,114.26,54231.0,96.0955,96.4407,95.9945,96.2049,54231.0
2017-01-12 10:00:00,114.3,114.35,113.68,113.7,26056.0,96.2386,96.2807,95.7166,95.7334,26056.0
2017-01-12 10:10:00,113.84,113.89,113.53,113.54,18802.0,95.8513,95.8934,95.5903,95.5987,18802.0
2017-01-12 10:20:00,113.54,113.69,113.45,113.69,8716.0,95.5987,95.725,95.5229,95.725,8716.0
2017-01-12 10:30:00,113.82,113.82,113.5,113.59,5620.0,95.8345,95.8345,95.565,95.6408,5620.0
2017-01-12 10:40:00,113.59,113.73,113.43,113.55,4679.0,95.6408,95.7587,95.5061,95.6071,4679.0
2017-01-12 10:50:00,113.48,113.52,113.22,113.29,13838.0,95.5482,95.5819,95.3293,95.3882,13838.0
2017-01-12 11:00:00,113.18,113.32,112.9,113.22,40173.0,95.2956,95.4135,95.0598,95.3293,40173.0
2017-01-12 11:10:00,113.17,113.64,113.11,113.53,39154.0,95.2872,95.6829,95.2367,95.5903,39154.0
2017-01-12 11:20:00,113.61,113.93,113.47,113.93,6895.0,95.6577,95.9271,95.5398,95.9271,6895.0
2017-01-12 11:30:00,113.88,113.88,113.73,113.75,8749.0,95.885,95.885,95.7587,95.7755,8749.0
2017-01-12 11:40:00,113.8,113.83,113.59,113.65,6479.0,95.8176,95.8429,95.6408,95.6913,6479.0
2017-01-12 11:50:00,113.67,113.68,113.46,113.46,5212.0,95.7082,95.7166,95.5314,95.5314,5212.0
2017-01-12 12:00:00,113.45,113.6,113.4,113.53,4999.0,95.5229,95.6492,95.4808,95.5903,4999.0
2017-01-12 12:10:00,113.58,114.23,113.57,114.2,7615.0,95.6324,96.1797,95.624,96.1544,7615.0
2017-01-12 12:20:00,114.27,114.37,114.18,114.28,4273.0,96.2134,96.2976,96.1376,96.2218,4273.0
2017-01-12 12:30:00,114.36,114.51,114.28,114.44,13636.0,96.2891,96.4154,96.2218,96.3565,13636.0
2017-01-12 12:40:00,114.47,114.55,114.39,114.54,18269.0,96.3818,96.4491,96.3144,96.4407,18269.0
2017-01-12 12:50:00,114.52,114.64,114.52,114.64,12401.0,96.4239,96.5249,96.4239,96.5249,12401.0
2017-01-12 13:00:00,114.63,114.87,114.61,114.82,8987.0,96.5165,96.7186,96.4996,96.6765,8987.0
2017-01-12 13:10:00,114.83,114.9,114.76,114.79,5235.0,96.6849,96.7438,96.6259,96.6512,5235.0
2017-01-12 13:20:00,114.81,114.93,114.67,114.89,12650.0,96.668,96.7691,96.5502,96.7354,12650.0
2017-01-12 13:30:00,114.85,114.89,114.59,114.78,58555.0,96.7017,96.7354,96.4828,96.6428,58555.0
2017-01-12 13:40:00,114.79,115.12,114.78,115.12,9606.0,96.6512,96.9291,96.6428,96.9291,9606.0
2017-01-12 13:50:00,115.05,115.05,114.93,114.96,9778.0,96.8701,96.8701,96.7691,96.7943,9778.0
2017-01-12 14:00:00,114.99,115.05,114.87,114.94,23395.0,96.8196,96.8701,96.7186,96.7775,23395.0
2017-01-12 14:10:00,114.94,115.22,114.88,115.17,9806.0,96.7775,97.0132,96.727,96.9712,9806.0
2017-01-12 14:20:00,115.18,115.29,115.12,115.25,19224.0,96.9796,97.0722,96.9291,97.0385,19224.0
2017-01-12 14:30:00,115.3,115.41,115.2,115.36,11707.0,97.0806,97.1732,96.9964,97.1311,11707.0
2017-01-12 14:40:00,115.33,115.35,115.08,115.08,8878.0,97.1059,97.1227,96.8954,96.8954,8878.0
2017-01-12 14:50:00,115.08,115.32,115.08,115.32,10464.0,96.8954,97.0974,96.8954,97.0974,10464.0
2017-01-12 15:00:00,115.43,115.44,115.04,115.04,12071.0,97.1901,97.1985,96.8617,96.8617,12071.0
2017-01-12 15:10:00,115.04,115.04,114.83,114.91,11878.0,96.8617,96.8617,96.6849,96.7522,11878.0
2017-01-12 15:20:00,114.92,115.2,114.85,115.17,19634.0,96.7607,96.9964,96.7017,96.9712,19634.0
2017-01-12 15:30:00,115.18,115.35,115.17,115.33,26584.0,96.9796,97.1227,96.9712,97.1059,26584.0
2017-01-12 15:40:00,115.32,115.32,114.97,115.1,46061.0,97.0974,97.0974,96.8028,96.9122,46061.0
2017-01-12 15:50:00,115.1,115.22,114.99,115.09,52389.0,96.9122,97.0132,96.8196,96.9038,52389.0
2017-01-13 09:30:00,115.75,116.99,115.75,116.59,11261.0,97.4595,98.5036,97.4595,98.1668,11261.0
2017-01-13 09:40:00,116.73,117.1,116.66,116.93,12524.0,98.2846,98.5962,98.2257,98.453,12524.0
2017-01-13 09:50:00,116.97,117.16,116.54,116.73,17497.0,98.4867,98.6467,98.1247,98.2846,17497.0
2017-01-13 10:00:00,116.63,116.83,116.42,116.42,18648.0,98.2004,98.3688,98.0236,98.0236,18648.0
2017-01-13 10:10:00,116.46,116.65,116.2,116.21,10913.0,98.0573,98.2173,97.8384,97.8468,10913.0
2017-01-13 10:20:00,116.11,116.11,115.77,116.01,8788.0,97.7626,97.7626,97.4763,97.6784,8788.0
2017-01-13 10:30:00,115.93,116.13,115.9,115.9,8072.0,97.6111,97.7795,97.5858,97.5858,8072.0
2017-01-13 10:40:00,115.9,116.06,115.75,115.83,11200.0,97.5858,97.7205,97.4595,97.5269,11200.0
2017-01-13 10:50:00,115.83,115.96,115.68,115.86,4600.0,97.5269,97.6363,97.4006,97.5521,4600.0
2017-01-13 11:00:00,115.86,115.95,115.73,115.78,6625.0,97.5521,97.6279,97.4427,97.4848,6625.0
2017-01-13 11:10:00,115.8,116.0,115.78,116.0,5523.0,97.5016,97.67,97.4848,97.67,5523.0
2017-01-13 11:20:00,115.98,116.07,115.93,116.0,7348.0,97.6532,97.7289,97.6111,97.67,7348.0
2017-01-13 11:30:00,116.04,116.29,116.04,116.27,4020.0,97.7037,97.9142,97.7037,97.8973,4020.0
2017-01-13 11:40:00,116.23,116.25,115.94,116.07,6670.0,97.8637,97.8805,97.6195,97.7289,6670.0
2017-01-13 11:50:00,116.07,116.07,115.73,115.75,6866.0,97.7289,97.7289,97.4427,97.4595,6866.0
2017-01-13 12:00:00,115.81,115.85,115.65,115.75,4966.0,97.51,97.5437,97.3753,97.4595,4966.0
2017-01-13 12:10:00,115.71,115.71,115.32,115.45,5525.0,97.4258,97.4258,97.0974,97.2069,5525.0
2017-01-13 12:20:00,115.45,115.45,115.31,115.36,3901.0,97.2069,97.2069,97.089,97.1311,3901.0
2017-01-13 12:30:00,115.4,115.62,115.4,115.62,5008.0,97.1648,97.35,97.1648,97.35,5008.0
2017-01-13 12:40:00,115.61,115.68,115.57,115.58,3020.0,97.3416,97.4006,97.3079,97.3164,3020.0
2017-01-13 12:50:00,115.64,115.75,115.63,115.72,6919.0,97.3669,97.4595,97.3585,97.4342,6919.0
2017-01-13 13:00:00,115.7,115.73,115.62,115.66,4971.0,97.4174,97.4427,97.35,97.3837,4971.0
2017-01-13 13:10:00,115.66,115.66,115.55,115.55,3940.0,97.3837,97.3837,97.2911,97.2911,3940.0
2017-01-13 13:20:00,115.53,115.67,115.53,115.6,4497.0,97.2743,97.3921,97.2743,97.3332,4497.0
2017-01-13 13:30:00,115.59,115.71,115.57,115.63,7148.0,97.3248,97.4258,97.3079,97.3585,7148.0
2017-01-13 13:40:00,115.63,115.65,115.59,115.64,4789.0,97.3585,97.3753,97.3248,97.3669,4789.0
2017-01-13 13:50:00,115.62,115.67,115.48,115.5,19548.0,97.35,97.3921,97.2322,97.249,19548.0
2017-01-13 14:00:00,115.5,115.55,115.31,115.31,6407.0,97.249,97.2911,97.089,97.089,6407.0
2017-01-13 14:10:00,115.25,115.32,115.09,115.17,5407.0,97.0385,97.0974,96.9038,96.9712,5407.0
2017-01-13 14:20:00,115.18,115.21,114.99,115.0,9236.0,96.9796,97.0048,96.8196,96.828,9236.0
2017-01-13 14:30:00,114.99,115.33,114.99,115.3,10409.0,96.8196,97.1059,96.8196,97.0806,10409.0
2017-01-13 14:40:00,115.25,115.4,115.19,115.34,5451.0,97.0385,97.1648,96.988,97.1143,5451.0
2017-01-13 14:50:00,115.33,115.51,115.27,115.51,7613.0,97.1059,97.2574,97.0553,97.2574,7613.0
2017-01-13 15:00:00,115.51,115.51,115.4,115.42,7843.0,97.2574,97.2574,97.1648,97.1816,7843.0
2017-01-13 15:10:00,115.39,115.39,115.27,115.33,7544.0,97.1564,97.1564,97.0553,97.1059,7544.0
2017-01-13 15:20:00,115.33,115.33,115.24,115.25,3566.0,97.1059,97.1059,97.0301,97.0385,3566.0
2017-01-13 15:30:00,115.2,115.53,115.17,115.41,13416.0,96.9964,97.2743,96.9712,97.1732,13416.0
2017-01-13 15:40:00,115.48,115.5,115.4,115.46,10587.0,97.2322,97.249,97.1648,97.2153,10587.0
2017-01-13 15:50:00,115.47,115.47,115.19,115.29,42361.0,97.2237,97.2237,96.988,97.0722,42361.0
2017-01-17 09:30:00,113.98,114.31,112.81,113.27,31691.0,95.9692,96.247,94.9841,95.3714,31691.0
2017-01-17 09:40:00,113.27,113.27,112.31,112.57,30054.0,95.3714,95.3714,94.5631,94.782,30054.0
2017-01-17 09:50:00,112.56,112.93,112.43,112.55,17663.0,94.7736,95.0851,94.6641,94.7652,17663.0
2017-01-17 10:00:00,112.55,113.18,112.3,113.15,16246.0,94.7652,95.2956,94.5547,95.2703,16246.0
2017-01-17 10:10:00,113.15,113.55,113.1,113.23,8798.0,95.2703,95.6071,95.2282,95.3377,8798.0
2017-01-17 10:20:00,113.28,113.46,113.12,113.22,10933.0,95.3798,95.5314,95.2451,95.3293,10933.0
2017-01-17 10:30:00,113.24,113.24,113.05,113.1,8389.0,95.3461,95.3461,95.1861,95.2282,8389.0
2017-01-17 10:40:00,113.16,113.28,113.07,113.07,9525.0,95.2788,95.3798,95.203,95.203,9525.0
2017-01-17 10:50:00,113.16,113.22,113.03,113.06,13407.0,95.2788,95.3293,95.1693,95.1946,13407.0
2017-01-17 11:00:00,113.14,113.15,112.77,112.88,11387.0,95.2619,95.2703,94.9504,95.043,11387.0
2017-01-17 11:10:00,112.87,112.94,112.59,112.67,11765.0,95.0346,95.0935,94.7988,94.8662,11765.0
2017-01-17 11:20:00,112.6,112.76,112.56,112.63,8061.0,94.8073,94.942,94.7736,94.8325,8061.0
2017-01-17 11:30:00,112.73,112.82,112.63,112.77,5084.0,94.9167,94.9925,94.8325,94.9504,5084.0
2017-01-17 11:40:00,112.72,112.89,112.71,112.77,6134.0,94.9083,95.0514,94.8999,94.9504,6134.0
2017-01-17 11:50:00,112.82,112.94,112.77,112.88,28823.0,94.9925,95.0935,94.9504,95.043,28823.0
2017-01-17 12:00:00,112.88,112.92,112.65,112.69,11354.0,95.043,95.0767,94.8494,94.883,11354.0
2017-01-17 12:10:00,112.74,112.77,112.58,112.68,8620.0,94.9251,94.9504,94.7904,94.8746,8620.0
2017-01-17 12:20:00,112.65,112.77,112.55,112.77,8782.0,94.8494,94.9504,94.7652,94.9504,8782.0
2017-01-17 12:30:00,112.77,112.96,112.77,112.8,5025.0,94.9504,95.1104,94.9504,94.9757,5025.0
2017-01-17 12:40:00,112.83,113.04,112.7,112.95,9504.0,95.0009,95.1777,94.8915,95.1019,9504.0
2017-01-17 12:50:00,112.95,112.95,112.66,112.66,4000.0,95.1019,95.1019,94.8578,94.8578,4000.0
2017-01-17 13:00:00,112.72,112.79,112.71,112.75,4071.0,94.9083,94.9672,94.8999,94.9336,4071.0
2017-01-17 13:10:00,112.78,112.82,112.76,112.81,5552.0,94.9588,94.9925,94.942,94.9841,5552.0
2017-01-17 13:20:00,112.84,112.9,112.79,112.86,6399.0,95.0093,95.0598,94.9672,95.0262,6399.0
2017-01-17 13:30:00,112.87,112.9,112.8,112.85,6100.0,95.0346,95.0598,94.9757,95.0178,6100.0
2017-01-17 13:40:00,112.88,112.89,112.75,112.76,5883.0,95.043,95.0514,94.9336,94.942,5883.0
2017-01-17 13:50:00,112.76,112.78,112.67,112.73,7082.0,94.942,94.9588,94.8662,94.9167,7082.0
2017-01-17 14:00:00,112.72,112.78,112.69,112.72,8752.0,94.9083,94.9588,94.883,94.9083,8752.0
2017-01-17 14:10:00,112.73,112.74,112.53,112.53,34088.0,94.9167,94.9251,94.7483,94.7483,34088.0
2017-01-17 14:20:00,112.53,112.53,112.02,112.02,7929.0,94.7483,94.7483,94.3189,94.3189,7929.0
2017-01-17 14:30:00,112.03,112.08,111.84,111.92,9672.0,94.3273,94.3694,94.1673,94.2347,9672.0
2017-01-17 14:40:00,111.92,112.03,111.83,111.98,7550.0,94.2347,94.3273,94.1589,94.2852,7550.0
2017-01-17 14:50:00,111.91,111.92,111.66,111.73,11577.0,94.2263,94.2347,94.0158,94.0747,11577.0
2017-01-17 15:00:00,111.75,111.75,111.42,111.43,16317.0,94.0916,94.0916,93.8137,93.8221,16317.0
2017-01-17 15:10:00,111.44,111.58,111.44,111.5,19080.0,93.8306,93.9484,93.8306,93.8811,19080.0
2017-01-17 15:20:00,111.51,111.56,111.34,111.34,16072.0,93.8895,93.9316,93.7464,93.7464,16072.0
2017-01-17 15:30:00,111.37,111.54,111.31,111.51,32654.0,93.7716,93.9148,93.7211,93.8895,32654.0
2017-01-17 15:40:00,111.5,111.51,111.4,111.47,21120.0,93.8811,93.8895,93.7969,93.8558,21120.0
2017-01-17 15:50:00,111.46,111.61,111.43,111.56,43142.0,93.8474,93.9737,93.8221,93.9316,43142.0
2017-01-18 09:30:00,112.28,112.28,110.75,111.01,34163.0,94.5378,94.5378,93.2496,93.4685,34163.0
2017-01-18 09:40:00,111.15,111.94,111.09,111.51,45681.0,93.5864,94.2515,93.5359,93.8895,45681.0
2017-01-18 09:50:00,111.65,112.12,111.6,111.99,17471.0,94.0074,94.4031,93.9653,94.2936,17471.0
2017-01-18 10:00:00,111.99,112.09,111.72,111.85,27936.0,94.2936,94.3778,94.0663,94.1758,27936.0
2017-01-18 10:10:00,111.84,112.36,111.84,112.24,16577.0,94.1673,94.6052,94.1673,94.5041,16577.0
2017-01-18 10:20:00,112.17,112.52,112.12,112.36,26077.0,94.4452,94.7399,94.4031,94.6052,26077.0
2017-01-18 10:30:00,112.34,112.4,112.18,112.32,11477.0,94.5883,94.6389,94.4536,94.5715,11477.0
2017-01-18 10:40:00,112.32,112.32,112.05,112.2,17107.0,94.5715,94.5715,94.3442,94.4705,17107.0
2017-01-18 10:50:00,112.18,112.66,112.03,112.66,15896.0,94.4536,94.8578,94.3273,94.8578,15896.0
2017-01-18 11:00:00,112.66,112.72,112.49,112.72,16681.0,94.8578,94.9083,94.7146,94.9083,16681.0
2017-01-18 11:10:00,112.71,112.8,112.29,112.41,8782.0,94.8999,94.9757,94.5462,94.6473,8782.0
2017-01-18 11:20:00,112.39,112.62,112.34,112.47,7372.0,94.6304,94.8241,94.5883,94.6978,7372.0
2017-01-18 11:30:00,112.51,112.68,112.43,112.43,8905.0,94.7315,94.8746,94.6641,94.6641,8905.0
2017-01-18 11:40:00,112.44,112.46,112.24,112.28,16756.0,94.6725,94.6894,94.5041,94.5378,16756.0
2017-01-18 11:50:00,112.28,112.41,112.08,112.08,7342.0,94.5378,94.6473,94.3694,94.3694,7342.0
2017-01-18 12:00:00,112.09,112.31,112.09,112.26,6850.0,94.3778,94.5631,94.3778,94.521,6850.0
2017-01-18 12:10:00,112.34,112.44,112.23,112.23,5700.0,94.5883,94.6725,94.4957,94.4957,5700.0
2017-01-18 12:20:00,112.21,112.26,112.01,112.1,22151.0,94.4789,94.521,94.3105,94.3863,22151.0
2017-01-18 12:30:00,112.13,112.35,112.06,112.3,11279.0,94.4115,94.5968,94.3526,94.5547,11279.0
2017-01-18 12:40:00,112.32,112.37,112.26,112.26,8782.0,94.5715,94.6136,94.521,94.521,8782.0
2017-01-18 12:50:00,112.32,112.41,112.28,112.32,5340.0,94.5715,94.6473,94.5378,94.5715,5340.0
2017-01-18 13:00:00,112.39,112.66,112.39,112.58,9725.0,94.6304,94.8578,94.6304,94.7904,9725.0
2017-01-18 13:10:00,112.53,112.65,112.53,112.6,5106.0,94.7483,94.8494,94.7483,94.8073,5106.0
2017-01-18 13:20:00,112.61,112.61,112.49,112.52,6654.0,94.8157,94.8157,94.7146,94.7399,6654.0
2017-01-18 13:30:00,112.53,112.66,112.52,112.65,6815.0,94.7483,94.8578,94.7399,94.8494,6815.0
2017-01-18 13:40:00,112.63,112.73,112.51,112.58,8309.0,94.8325,94.9167,94.7315,94.7904,8309.0
2017-01-18 13:50:00,112.56,112.69,112.55,112.61,6914.0,94.7736,94.883,94.7652,94.8157,6914.0
2017-01-18 14:00:00,112.61,112.88,112.59,112.88,9207.0,94.8157,95.043,94.7988,95.043,9207.0
2017-01-18 14:10:00,112.82,112.94,112.77,112.9,8422.0,94.9925,95.0935,94.9504,95.0598,8422.0
2017-01-18 14:20:00,112.9,112.9,112.8,112.87,7490.0,95.0598,95.0598,94.9757,95.0346,7490.0
2017-01-18 14:30:00,112.82,112.82,112.69,112.76,11208.0,94.9925,94.9925,94.883,94.942,11208.0
2017-01-18 14:40:00,112.77,112.77,112.61,112.62,9026.0,94.9504,94.9504,94.8157,94.8241,9026.0
2017-01-18 14:50:00,112.66,112.92,112.66,112.91,15439.0,94.8578,95.0767,94.8578,95.0683,15439.0
2017-01-18 15:00:00,112.89,113.02,112.86,112.99,14310.0,95.0514,95.1609,95.0262,95.1356,14310.0
2017-01-18 15:10:00,112.99,113.03,112.93,112.99,13288.0,95.1356,95.1693,95.0851,95.1356,13288.0
2017-01-18 15:20:00,112.99,113.01,112.89,112.95,19055.0,95.1356,95.1525,95.0514,95.1019,19055.0
2017-01-18 15:30:00,112.96,113.29,112.9,113.29,19638.0,95.1104,95.3882,95.0598,95.3882,19638.0
2017-01-18 15:40:00,113.28,113.34,113.15,113.21,29377.0,95.3798,95.4303,95.2703,95.3209,29377.0
2017-01-18 15:50:00,113.22,113.52,113.22,113.42,168534.0,95.3293,95.5819,95.3293,95.4977,168534.0
2017-01-19 09:30:00,113.51,114.11,113.2,113.9,27646.0,95.5735,96.0786,95.3124,95.9018,27646.0
2017-01-19 09:40:00,113.84,113.84,113.33,113.48,35973.0,95.8513,95.8513,95.4219,95.5482,35973.0
2017-01-19 09:50:00,113.47,113.47,112.75,112.9,22997.0,95.5398,95.5398,94.9336,95.0598,22997.0
2017-01-19 10:00:00,112.86,113.09,112.73,112.8,18494.0,95.0262,95.2198,94.9167,94.9757,18494.0
2017-01-19 10:10:00,112.7,113.2,112.68,113.13,8721.0,94.8915,95.3124,94.8746,95.2535,8721.0
2017-01-19 10:20:00,113.13,113.69,113.13,113.68,8256.0,95.2535,95.725,95.2535,95.7166,8256.0
2017-01-19 10:30:00,113.67,113.67,113.37,113.45,9985.0,95.7082,95.7082,95.4556,95.5229,9985.0
2017-01-19 10:40:00,113.46,113.57,113.08,113.25,15207.0,95.5314,95.624,95.2114,95.3545,15207.0
2017-01-19 10:50:00,113.15,113.41,113.11,113.18,6726.0,95.2703,95.4893,95.2367,95.2956,6726.0
2017-01-19 11:00:00,113.13,113.18,112.75,112.88,16192.0,95.2535,95.2956,94.9336,95.043,16192.0
2017-01-19 11:10:00,113.0,113.18,112.86,113.18,7960.0,95.144,95.2956,95.0262,95.2956,7960.0
2017-01-19 11:20:00,113.26,113.42,113.24,113.24,9092.0,95.363,95.4977,95.3461,95.3461,9092.0
2017-01-19 11:30:00,113.11,113.25,112.79,112.79,5125.0,95.2367,95.3545,94.9672,94.9672,5125.0
2017-01-19 11:40:00,112.78,113.07,112.76,113.02,8800.0,94.9588,95.203,94.942,95.1609,8800.0
2017-01-19 11:50:00,113.05,113.07,112.88,113.07,5700.0,95.1861,95.203,95.043,95.203,5700.0
2017-01-19 12:00:00,113.0,113.1,112.93,113.03,6730.0,95.144,95.2282,95.0851,95.1693,6730.0
2017-01-19 12:10:00,113.09,113.19,113.08,113.11,4459.0,95.2198,95.304,95.2114,95.2367,4459.0
2017-01-19 12:20:00,113.1,113.1,112.94,113.07,9630.0,95.2282,95.2282,95.0935,95.203,9630.0
2017-01-19 12:30:00,113.05,113.05,112.8,112.8,8500.0,95.1861,95.1861,94.9757,94.9757,8500.0
2017-01-19 12:40:00,112.82,112.87,112.66,112.78,7610.0,94.9925,95.0346,94.8578,94.9588,7610.0
2017-01-19 12:50:00,112.88,112.97,112.83,112.89,6025.0,95.043,95.1188,95.0009,95.0514,6025.0
2017-01-19 13:00:00,112.89,112.91,112.74,112.74,3216.0,95.0514,95.0683,94.9251,94.9251,3216.0
2017-01-19 13:10:00,112.78,112.9,112.78,112.86,6200.0,94.9588,95.0598,94.9588,95.0262,6200.0
2017-01-19 13:20:00,112.86,112.89,112.67,112.75,5793.0,95.0262,95.0514,94.8662,94.9336,5793.0
2017-01-19 13:30:00,112.75,112.95,112.75,112.9,4600.0,94.9336,95.1019,94.9336,95.0598,4600.0
2017-01-19 13:40:00,112.87,112.93,112.85,112.89,3206.0,95.0346,95.0851,95.0178,95.0514,3206.0
2017-01-19 13:50:00,112.83,112.83,112.52,112.6,10850.0,95.0009,95.0009,94.7399,94.8073,10850.0
2017-01-19 14:00:00,112.6,112.6,111.89,111.89,79565.0,94.8073,94.8073,94.2094,94.2094,79565.0
2017-01-19 14:10:00,112.0,112.13,111.9,111.9,17463.0,94.3021,94.4115,94.2179,94.2179,17463.0
2017-01-19 14:20:00,111.85,112.43,111.85,112.43,54726.0,94.1758,94.6641,94.1758,94.6641,54726.0
2017-01-19 14:30:00,112.47,112.6,112.4,112.52,13148.0,94.6978,94.8073,94.6389,94.7399,13148.0
2017-01-19 14:40:00,112.53,112.77,112.44,112.7,37097.0,94.7483,94.9504,94.6725,94.8915,37097.0
2017-01-19 14:50:00,112.7,112.82,112.64,112.66,13199.0,94.8915,94.9925,94.8409,94.8578,13199.0
2017-01-19 15:00:00,112.64,112.7,112.47,112.54,15400.0,94.8409,94.8915,94.6978,94.7567,15400.0
2017-01-19 15:10:00,112.63,113.01,112.61,112.91,15195.0,94.8325,95.1525,94.8157,95.0683,15195.0
2017-01-19 15:20:00,112.91,113.09,112.87,112.98,17781.0,95.0683,95.2198,95.0346,95.1272,17781.0
2017-01-19 15:30:00,113.01,113.07,112.9,113.02,23179.0,95.1525,95.203,95.0598,95.1609,23179.0
2017-01-19 15:40:00,113.04,113.1,112.88,113.03,33800.0,95.1777,95.2282,95.043,95.1693,33800.0
2017-01-19 15:50:00,113.04,113.06,112.94,112.99,83172.0,95.1777,95.1946,95.0935,95.1356,83172.0
2017-01-20 09:30:00,113.66,113.7,112.93,113.59,83111.0,95.6998,95.7334,95.0851,95.6408,83111.0
2017-01-20 09:40:00,113.78,113.9,113.27,113.35,32613.0,95.8008,95.9018,95.3714,95.4387,32613.0
2017-01-20 09:50:00,113.36,113.78,113.35,113.73,15846.0,95.4472,95.8008,95.4387,95.7587,15846.0
2017-01-20 10:00:00,113.75,113.85,113.54,113.79,27579.0,95.7755,95.8597,95.5987,95.8092,27579.0
2017-01-20 10:10:00,113.83,113.88,113.69,113.83,6668.0,95.8429,95.885,95.725,95.8429,6668.0
2017-01-20 10:20:00,113.83,113.95,113.3,113.31,11358.0,95.8429,95.9439,95.3966,95.4051,11358.0
2017-01-20 10:30:00,113.31,113.45,113.15,113.26,48784.0,95.4051,95.5229,95.2703,95.363,48784.0
2017-01-20 10:40:00,113.25,113.62,113.23,113.39,20324.0,95.3545,95.6661,95.3377,95.4724,20324.0
2017-01-20 10:50:00,113.38,113.67,113.32,113.49,12810.0,95.464,95.7082,95.4135,95.5566,12810.0
2017-01-20 11:00:00,113.58,113.62,113.35,113.35,19929.0,95.6324,95.6661,95.4387,95.4387,19929.0
2017-01-20 11:10:00,113.35,113.59,113.25,113.58,10399.0,95.4387,95.6408,95.3545,95.6324,10399.0
2017-01-20 11:20:00,113.58,113.63,113.44,113.44,9044.0,95.6324,95.6745,95.5145,95.5145,9044.0
2017-01-20 11:30:00,113.45,113.49,113.36,113.46,9010.0,95.5229,95.5566,95.4472,95.5314,9010.0
2017-01-20 11:40:00,113.47,113.57,113.41,113.53,48831.0,95.5398,95.624,95.4893,95.5903,48831.0
2017-01-20 11:50:00,113.49,113.67,113.48,113.6,9437.0,95.5566,95.7082,95.5482,95.6492,9437.0
2017-01-20 12:00:00,113.6,113.6,112.97,113.26,22160.0,95.6492,95.6492,95.1188,95.363,22160.0
2017-01-20 12:10:00,113.2,113.25,112.85,113.25,16842.0,95.3124,95.3545,95.0178,95.3545,16842.0
2017-01-20 12:20:00,113.2,113.46,113.07,113.1,14119.0,95.3124,95.5314,95.203,95.2282,14119.0
2017-01-20 12:30:00,113.11,113.11,112.65,112.83,11008.0,95.2367,95.2367,94.8494,95.0009,11008.0
2017-01-20 12:40:00,112.86,113.03,112.86,112.94,10387.0,95.0262,95.1693,95.0262,95.0935,10387.0
2017-01-20 12:50:00,112.96,112.99,112.58,112.71,6989.0,95.1104,95.1356,94.7904,94.8999,6989.0
2017-01-20 13:00:00,112.77,112.98,112.61,112.94,9737.0,94.9504,95.1272,94.8157,95.0935,9737.0
2017-01-20 13:10:00,112.88,113.09,112.82,112.99,6670.0,95.043,95.2198,94.9925,95.1356,6670.0
2017-01-20 13:20:00,112.99,113.2,112.97,113.15,10201.0,95.1356,95.3124,95.1188,95.2703,10201.0
2017-01-20 13:30:00,113.2,113.22,113.07,113.11,5957.0,95.3124,95.3293,95.203,95.2367,5957.0
2017-01-20 13:40:00,113.07,113.23,112.87,112.9,8596.0,95.203,95.3377,95.0346,95.0598,8596.0
2017-01-20 13:50:00,112.85,112.97,112.78,112.94,16452.0,95.0178,95.1188,94.9588,95.0935,16452.0
2017-01-20 14:00:00,112.94,113.02,112.86,112.95,7285.0,95.0935,95.1609,95.0262,95.1019,7285.0
2017-01-20 14:10:00,112.93,112.94,112.7,112.75,12595.0,95.0851,95.0935,94.8915,94.9336,12595.0
2017-01-20 14:20:00,112.71,112.72,112.52,112.67,6204.0,94.8999,94.9083,94.7399,94.8662,6204.0
2017-01-20 14:30:00,112.67,112.81,112.44,112.44,17784.0,94.8662,94.9841,94.6725,94.6725,17784.0
2017-01-20 14:40:00,112.4,112.61,112.35,112.49,29059.0,94.6389,94.8157,94.5968,94.7146,29059.0
2017-01-20 14:50:00,112.55,112.76,112.55,112.69,35137.0,94.7652,94.942,94.7652,94.883,35137.0
2017-01-20 15:00:00,112.7,112.97,112.64,112.93,42522.0,94.8915,95.1188,94.8409,95.0851,42522.0
2017-01-20 15:10:00,113.0,113.08,112.9,112.94,18469.0,95.144,95.2114,95.0598,95.0935,18469.0
2017-01-20 15:20:00,112.94,112.97,112.64,112.64,34054.0,95.0935,95.1188,94.8409,94.8409,34054.0
2017-01-20 15:30:00,112.66,112.8,112.56,112.76,47237.0,94.8578,94.9757,94.7736,94.942,47237.0
2017-01-20 15:40:00,112.75,112.79,112.65,112.74,55702.0,94.9336,94.9672,94.8494,94.9251,55702.0
2017-01-20 15:50:00,112.77,113.1,112.72,113.06,91203.0,94.9504,95.2282,94.9083,95.1946,91203.0
2017-01-23 09:30:00,112.63,113.56,112.63,113.24,16108.0,94.8325,95.6156,94.8325,95.3461,16108.0
2017-01-23 09:40:00,113.66,113.96,113.5,113.65,8288.0,95.6998,95.9524,95.565,95.6913,8288.0
2017-01-23 09:50:00,113.65,113.67,113.5,113.55,6310.0,95.6913,95.7082,95.565,95.6071,6310.0
2017-01-23 10:00:00,113.51,113.94,113.51,113.89,8561.0,95.5735,95.9355,95.5735,95.8934,8561.0
2017-01-23 10:10:00,113.89,113.89,113.16,113.16,9723.0,95.8934,95.8934,95.2788,95.2788,9723.0
2017-01-23 10:20:00,113.06,113.14,112.77,112.8,4350.0,95.1946,95.2619,94.9504,94.9757,4350.0
2017-01-23 10:30:00,112.85,112.94,112.63,112.85,6997.0,95.0178,95.0935,94.8325,95.0178,6997.0
2017-01-23 10:40:00,112.92,113.11,112.86,113.07,5059.0,95.0767,95.2367,95.0262,95.203,5059.0
2017-01-23 10:50:00,113.09,113.09,112.83,112.83,7390.0,95.2198,95.2198,95.0009,95.0009,7390.0
2017-01-23 11:00:00,112.85,113.17,112.83,113.08,8279.0,95.0178,95.2872,95.0009,95.2114,8279.0
2017-01-23 11:10:00,113.11,113.15,112.72,112.72,6716.0,95.2367,95.2703,94.9083,94.9083,6716.0
2017-01-23 11:20:00,112.72,112.79,112.52,112.67,8942.0,94.9083,94.9672,94.7399,94.8662,8942.0
2017-01-23 11:30:00,112.76,112.77,112.5,112.5,3038.0,94.942,94.9504,94.7231,94.7231,3038.0
2017-01-23 11:40:00,112.51,112.59,112.25,112.34,9891.0,94.7315,94.7988,94.5126,94.5883,9891.0
2017-01-23 11:50:00,112.29,112.43,112.24,112.25,4800.0,94.5462,94.6641,94.5041,94.5126,4800.0
2017-01-23 12:00:00,112.27,112.31,112.13,112.25,5928.0,94.5294,94.5631,94.4115,94.5126,5928.0
2017-01-23 12:10:00,112.25,112.29,112.08,112.26,6198.0,94.5126,94.5462,94.3694,94.521,6198.0
2017-01-23 12:20:00,112.3,112.36,112.2,112.26,4091.0,94.5547,94.6052,94.4705,94.521,4091.0
2017-01-23 12:30:00,112.27,112.38,112.24,112.31,14024.0,94.5294,94.622,94.5041,94.5631,14024.0
2017-01-23 12:40:00,112.31,112.4,112.15,112.15,9307.0,94.5631,94.6389,94.4284,94.4284,9307.0
2017-01-23 12:50:00,112.18,112.37,112.18,112.37,5614.0,94.4536,94.6136,94.4536,94.6136,5614.0
2017-01-23 13:00:00,112.37,112.43,112.26,112.32,10452.0,94.6136,94.6641,94.521,94.5715,10452.0
2017-01-23 13:10:00,112.32,112.32,112.25,112.31,6596.0,94.5715,94.5715,94.5126,94.5631,6596.0
2017-01-23 13:20:00,112.32,112.53,112.32,112.5,18232.0,94.5715,94.7483,94.5715,94.7231,18232.0
2017-01-23 13:30:00,112.53,113.11,112.47,113.03,15581.0,94.7483,95.2367,94.6978,95.1693,15581.0
2017-01-23 13:40:00,113.07,113.07,112.72,112.72,7900.0,95.203,95.203,94.9083,94.9083,7900.0
2017-01-23 13:50:00,112.74,112.75,112.62,112.62,9699.0,94.9251,94.9336,94.8241,94.8241,9699.0
2017-01-23 14:00:00,112.73,112.74,112.43,112.53,27199.0,94.9167,94.9251,94.6641,94.7483,27199.0
2017-01-23 14:10:00,112.53,112.53,112.25,112.45,39876.0,94.7483,94.7483,94.5126,94.681,39876.0
2017-01-23 14:20:00,112.44,112.47,112.32,112.45,27370.0,94.6725,94.6978,94.5715,94.681,27370.0
2017-01-23 14:30:00,112.45,112.6,112.38,112.54,32810.0,94.681,94.8073,94.622,94.7567,32810.0
2017-01-23 14:40:00,112.55,112.75,112.49,112.68,17623.0,94.7652,94.9336,94.7146,94.8746,17623.0
2017-01-23 14:50:00,112.71,112.9,112.7,112.87,8222.0,94.8999,95.0598,94.8915,95.0346,8222.0
2017-01-23 15:00:00,112.89,112.96,112.79,112.85,16897.0,95.0514,95.1104,94.9672,95.0178,16897.0
2017-01-23 15:10:00,112.85,112.91,112.7,112.85,9376.0,95.0178,95.0683,94.8915,95.0178,9376.0
2017-01-23 15:20:00,112.9,113.21,112.9,113.12,11359.0,95.0598,95.3209,95.0598,95.2451,11359.0
2017-01-23 15:30:00,113.08,113.14,112.99,113.1,16631.0,95.2114,95.2619,95.1356,95.2282,16631.0
2017-01-23 15:40:00,113.11,113.14,113.03,113.07,27718.0,95.2367,95.2619,95.1693,95.203,27718.0
2017-01-23 15:50:00,113.07,113.07,112.85,112.86,59863.0,95.203,95.203,95.0178,95.0262,59863.0
2017-01-24 09:30:00,113.36,113.36,112.59,112.74,18266.0,95.4472,95.4472,94.7988,94.9251,18266.0
2017-01-24 09:40:00,112.7,112.93,112.43,112.75,30760.0,94.8915,95.0851,94.6641,94.9336,30760.0
2017-01-24 09:50:00,112.75,112.84,112.52,112.84,9877.0,94.9336,95.0093,94.7399,95.0093,9877.0
2017-01-24 10:00:00,112.97,113.37,112.71,113.3,16379.0,95.1188,95.4556,94.8999,95.3966,16379.0
2017-01-24 10:10:00,113.3,113.77,113.29,113.49,9738.0,95.3966,95.7924,95.3882,95.5566,9738.0
2017-01-24 10:20:00,113.55,113.98,113.55,113.83,6975.0,95.6071,95.9692,95.6071,95.8429,6975.0
2017-01-24 10:30:00,113.93,114.1,113.85,113.85,8502.0,95.9271,96.0702,95.8597,95.8597,8502.0
2017-01-24 10:40:00,113.85,113.9,113.56,113.57,6700.0,95.8597,95.9018,95.6156,95.624,6700.0
2017-01-24 10:50:00,113.6,113.78,113.59,113.68,5933.0,95.6492,95.8008,95.6408,95.7166,5933.0
2017-01-24 11:00:00,113.68,114.04,113.6,114.04,15196.0,95.7166,96.0197,95.6492,96.0197,15196.0
2017-01-24 11:10:00,114.1,114.1,113.91,114.1,11266.0,96.0702,96.0702,95.9103,96.0702,11266.0
2017-01-24 11:20:00,114.15,114.22,114.13,114.16,6948.0,96.1123,96.1713,96.0955,96.1207,6948.0
2017-01-24 11:30:00,114.17,114.29,114.07,114.29,9069.0,96.1292,96.2302,96.045,96.2302,9069.0
2017-01-24 11:40:00,114.28,114.41,114.26,114.32,7716.0,96.2218,96.3312,96.2049,96.2555,7716.0
2017-01-24 11:50:00,114.31,114.39,114.22,114.25,7377.0,96.247,96.3144,96.1713,96.1965,7377.0
2017-01-24 12:00:00,114.28,114.44,114.28,114.43,3747.0,96.2218,96.3565,96.2218,96.3481,3747.0
2017-01-24 12:10:00,114.45,114.7,114.45,114.6,5863.0,96.3649,96.5754,96.3649,96.4912,5863.0
2017-01-24 12:20:00,114.63,114.69,114.57,114.68,6563.0,96.5165,96.567,96.466,96.5586,6563.0
2017-01-24 12:30:00,114.68,114.71,114.58,114.7,5050.0,96.5586,96.5838,96.4744,96.5754,5050.0
2017-01-24 12:40:00,114.7,114.9,114.7,114.87,3794.0,96.5754,96.7438,96.5754,96.7186,3794.0
2017-01-24 12:50:00,114.84,114.93,114.8,114.8,7647.0,96.6933,96.7691,96.6596,96.6596,7647.0
2017-01-24 13:00:00,114.83,115.28,114.83,115.09,18527.0,96.6849,97.0638,96.6849,96.9038,18527.0
2017-01-24 13:10:00,115.1,115.13,114.78,114.82,17109.0,96.9122,96.9375,96.6428,96.6765,17109.0
2017-01-24 13:20:00,114.82,114.87,114.67,114.71,11421.0,96.6765,96.7186,96.5502,96.5838,11421.0
2017-01-24 13:30:00,114.74,115.09,114.74,114.93,9900.0,96.6091,96.9038,96.6091,96.7691,9900.0
2017-01-24 13:40:00,114.95,115.09,114.94,115.09,10363.0,96.7859,96.9038,96.7775,96.9038,10363.0
2017-01-24 13:50:00,115.09,115.2,115.05,115.07,7795.0,96.9038,96.9964,96.8701,96.887,7795.0
2017-01-24 14:00:00,115.11,115.33,115.11,115.25,13730.0,96.9206,97.1059,96.9206,97.0385,13730.0
2017-01-24 14:10:00,115.24,115.24,115.01,115.06,17809.0,97.0301,97.0301,96.8364,96.8785,17809.0
2017-01-24 14:20:00,115.12,115.12,114.98,115.07,9535.0,96.9291,96.9291,96.8112,96.887,9535.0
2017-01-24 14:30:00,115.07,115.26,114.99,115.02,11531.0,96.887,97.0469,96.8196,96.8449,11531.0
2017-01-24 14:40:00,115.0,115.02,114.88,114.91,15922.0,96.828,96.8449,96.727,96.7522,15922.0
2017-01-24 14:50:00,114.93,115.04,114.93,114.98,13248.0,96.7691,96.8617,96.7691,96.8112,13248.0
2017-01-24 15:00:00,114.98,115.05,114.9,115.03,17275.0,96.8112,96.8701,96.7438,96.8533,17275.0
2017-01-24 15:10:00,115.01,115.11,114.84,114.87,18228.0,96.8364,96.9206,96.6933,96.7186,18228.0
2017-01-24 15:20:00,114.87,114.87,114.45,114.6,19909.0,96.7186,96.7186,96.3649,96.4912,19909.0
2017-01-24 15:30:00,114.59,114.65,114.36,114.43,17717.0,96.4828,96.5333,96.2891,96.3481,17717.0
2017-01-24 15:40:00,114.42,114.46,114.33,114.42,32704.0,96.3397,96.3733,96.2639,96.3397,32704.0
2017-01-24 15:50:00,114.42,114.48,114.23,114.3,42909.0,96.3397,96.3902,96.1797,96.2386,42909.0
2017-01-25 09:30:00,115.89,115.97,115.48,115.49,14490.0,97.5774,97.6447,97.2322,97.2406,14490.0
2017-01-25 09:40:00,115.45,115.52,115.19,115.33,14136.0,97.2069,97.2658,96.988,97.1059,14136.0
2017-01-25 09:50:00,115.33,115.67,115.22,115.67,16963.0,97.1059,97.3921,97.0132,97.3921,16963.0
2017-01-25 10:00:00,115.62,115.62,115.14,115.25,14830.0,97.35,97.35,96.9459,97.0385,14830.0
2017-01-25 10:10:00,115.19,115.28,114.94,115.25,13912.0,96.988,97.0638,96.7775,97.0385,13912.0
2017-01-25 10:20:00,115.15,115.18,114.83,115.01,8630.0,96.9543,96.9796,96.6849,96.8364,8630.0
2017-01-25 10:30:00,115.0,115.38,114.98,115.31,10710.0,96.828,97.148,96.8112,97.089,10710.0
2017-01-25 10:40:00,115.29,115.41,115.11,115.16,8768.0,97.0722,97.1732,96.9206,96.9627,8768.0
2017-01-25 10:50:00,115.12,115.26,115.03,115.2,15389.0,96.9291,97.0469,96.8533,96.9964,15389.0
2017-01-25 11:00:00,115.24,115.47,115.21,115.45,21635.0,97.0301,97.2237,97.0048,97.2069,21635.0
2017-01-25 11:10:00,115.45,115.53,115.21,115.35,9267.0,97.2069,97.2743,97.0048,97.1227,9267.0
2017-01-25 11:20:00,115.33,115.4,115.13,115.14,11778.0,97.1059,97.1648,96.9375,96.9459,11778.0
2017-01-25 11:30:00,115.16,115.18,114.78,114.78,12229.0,96.9627,96.9796,96.6428,96.6428,12229.0
2017-01-25 11:40:00,114.83,115.3,114.83,115.24,5875.0,96.6849,97.0806,96.6849,97.0301,5875.0
2017-01-25 11:50:00,115.22,115.36,115.03,115.32,5171.0,97.0132,97.1311,96.8533,97.0974,5171.0
2017-01-25 12:00:00,115.4,115.59,115.27,115.54,8919.0,97.1648,97.3248,97.0553,97.2827,8919.0
2017-01-25 12:10:00,115.56,115.85,115.43,115.7,35737.0,97.2995,97.5437,97.1901,97.4174,35737.0
2017-01-25 12:20:00,115.72,115.82,115.6,115.71,6350.0,97.4342,97.5184,97.3332,97.4258,6350.0
2017-01-25 12:30:00,115.71,115.95,115.69,115.81,7173.0,97.4258,97.6279,97.409,97.51,7173.0
2017-01-25 12:40:00,115.83,115.95,115.75,115.77,40848.0,97.5269,97.6279,97.4595,97.4763,40848.0
2017-01-25 12:50:00,115.82,115.87,115.77,115.8,8267.0,97.5184,97.5605,97.4763,97.5016,8267.0
2017-01-25 13:00:00,115.87,115.94,115.82,115.93,8317.0,97.5605,97.6195,97.5184,97.6111,8317.0
2017-01-25 13:10:00,115.93,116.02,115.91,115.94,6912.0,97.6111,97.6868,97.5942,97.6195,6912.0
2017-01-25 13:20:00,115.97,115.99,115.83,115.93,4209.0,97.6447,97.6616,97.5269,97.6111,4209.0
2017-01-25 13:30:00,115.98,115.98,115.75,115.86,6905.0,97.6532,97.6532,97.4595,97.5521,6905.0
2017-01-25 13:40:00,115.87,115.98,115.85,115.91,7154.0,97.5605,97.6532,97.5437,97.5942,7154.0
2017-01-25 13:50:00,115.9,116.19,115.85,116.15,17047.0,97.5858,97.83,97.5437,97.7963,17047.0
2017-01-25 14:00:00,116.17,116.29,116.13,116.27,19869.0,97.8131,97.9142,97.7795,97.8973,19869.0
2017-01-25 14:10:00,116.26,116.54,116.17,116.5,56203.0,97.8889,98.1247,97.8131,98.091,56203.0
2017-01-25 14:20:00,116.49,116.59,116.35,116.35,11136.0,98.0826,98.1668,97.9647,97.9647,11136.0
2017-01-25 14:30:00,116.39,116.41,116.19,116.19,15266.0,97.9984,98.0152,97.83,97.83,15266.0
2017-01-25 14:40:00,116.22,116.36,116.08,116.36,45006.0,97.8552,97.9731,97.7374,97.9731,45006.0
2017-01-25 14:50:00,116.34,116.35,116.22,116.25,15819.0,97.9563,97.9647,97.8552,97.8805,15819.0
2017-01-25 15:00:00,116.28,116.31,116.15,116.23,13629.0,97.9058,97.931,97.7963,97.8637,13629.0
2017-01-25 15:10:00,116.21,116.56,116.21,116.37,41649.0,97.8468,98.1415,97.8468,97.9815,41649.0
2017-01-25 15:20:00,116.33,116.89,116.3,116.74,60282.0,97.9479,98.4194,97.9226,98.2931,60282.0
2017-01-25 15:30:00,116.7,117.09,116.58,116.78,68895.0,98.2594,98.5878,98.1583,98.3267,68895.0
2017-01-25 15:40:00,116.82,117.22,116.71,117.07,111396.0,98.3604,98.6972,98.2678,98.5709,111396.0
2017-01-25 15:50:00,117.07,117.18,116.92,116.94,111129.0,98.5709,98.6635,98.4446,98.4615,111129.0
2017-01-26 09:30:00,117.48,117.57,116.16,117.24,33014.0,98.9161,98.9919,97.8047,98.7141,33014.0
2017-01-26 09:40:00,117.32,117.32,116.27,116.6,42031.0,98.7814,98.7814,97.8973,98.1752,42031.0
2017-01-26 09:50:00,116.45,116.76,116.21,116.72,97465.0,98.0489,98.3099,97.8468,98.2762,97465.0
2017-01-26 10:00:00,116.69,116.69,116.06,116.46,22513.0,98.251,98.251,97.7205,98.0573,22513.0
2017-01-26 10:10:00,116.5,116.69,116.36,116.54,38336.0,98.091,98.251,97.9731,98.1247,38336.0
2017-01-26 10:20:00,116.61,116.65,116.19,116.41,18034.0,98.1836,98.2173,97.83,98.0152,18034.0
2017-01-26 10:30:00,116.33,116.66,116.29,116.61,43239.0,97.9479,98.2257,97.9142,98.1836,43239.0
2017-01-26 10:40:00,116.55,116.59,116.21,116.23,22577.0,98.1331,98.1668,97.8468,97.8637,22577.0
2017-01-26 10:50:00,116.23,116.33,116.19,116.29,16104.0,97.8637,97.9479,97.83,97.9142,16104.0
2017-01-26 11:00:00,116.24,116.26,115.94,116.04,11974.0,97.8721,97.8889,97.6195,97.7037,11974.0
2017-01-26 11:10:00,116.02,116.24,115.96,115.96,8120.0,97.6868,97.8721,97.6363,97.6363,8120.0
2017-01-26 11:20:00,115.93,115.93,115.54,115.6,20099.0,97.6111,97.6111,97.2827,97.3332,20099.0
2017-01-26 11:30:00,115.6,115.74,115.53,115.73,19017.0,97.3332,97.4511,97.2743,97.4427,19017.0
2017-01-26 11:40:00,115.75,115.85,115.65,115.65,15225.0,97.4595,97.5437,97.3753,97.3753,15225.0
2017-01-26 11:50:00,115.62,115.79,115.56,115.59,39039.0,97.35,97.4932,97.2995,97.3248,39039.0
2017-01-26 12:00:00,115.6,115.88,115.52,115.79,12046.0,97.3332,97.569,97.2658,97.4932,12046.0
2017-01-26 12:10:00,115.82,115.9,115.72,115.77,9215.0,97.5184,97.5858,97.4342,97.4763,9215.0
2017-01-26 12:20:00,115.76,115.77,115.58,115.72,14662.0,97.4679,97.4763,97.3164,97.4342,14662.0
2017-01-26 12:30:00,115.72,115.82,115.52,115.58,12627.0,97.4342,97.5184,97.2658,97.3164,12627.0
2017-01-26 12:40:00,115.63,115.63,115.4,115.4,9154.0,97.3585,97.3585,97.1648,97.1648,9154.0
2017-01-26 12:50:00,115.44,115.58,115.38,115.47,14568.0,97.1985,97.3164,97.148,97.2237,14568.0
2017-01-26 13:00:00,115.47,115.47,115.18,115.23,14170.0,97.2237,97.2237,96.9796,97.0217,14170.0
2017-01-26 13:10:00,115.28,115.39,115.02,115.06,20239.0,97.0638,97.1564,96.8449,96.8785,20239.0
2017-01-26 13:20:00,115.0,115.17,114.95,115.12,16514.0,96.828,96.9712,96.7859,96.9291,16514.0
2017-01-26 13:30:00,115.12,115.12,114.92,115.01,14662.0,96.9291,96.9291,96.7607,96.8364,14662.0
2017-01-26 13:40:00,115.03,115.34,114.96,115.25,12377.0,96.8533,97.1143,96.7943,97.0385,12377.0
2017-01-26 13:50:00,115.21,115.24,115.06,115.19,13507.0,97.0048,97.0301,96.8785,96.988,13507.0
2017-01-26 14:00:00,115.17,115.19,114.73,114.73,26373.0,96.9712,96.988,96.6007,96.6007,26373.0
2017-01-26 14:10:00,114.77,114.81,114.52,114.81,30821.0,96.6344,96.668,96.4239,96.668,30821.0
2017-01-26 14:20:00,114.81,115.02,114.81,114.98,35319.0,96.668,96.8449,96.668,96.8112,35319.0
2017-01-26 14:30:00,114.98,115.04,114.89,114.9,33000.0,96.8112,96.8617,96.7354,96.7438,33000.0
2017-01-26 14:40:00,114.94,114.96,114.84,114.88,16318.0,96.7775,96.7943,96.6933,96.727,16318.0
2017-01-26 14:50:00,114.87,114.99,114.78,114.98,26944.0,96.7186,96.8196,96.6428,96.8112,26944.0
2017-01-26 15:00:00,114.98,115.01,114.91,114.93,39886.0,96.8112,96.8364,96.7522,96.7691,39886.0
2017-01-26 15:10:00,114.94,114.99,114.84,114.87,29065.0,96.7775,96.8196,96.6933,96.7186,29065.0
2017-01-26 15:20:00,114.9,114.99,114.87,114.99,28539.0,96.7438,96.8196,96.7186,96.8196,28539.0
2017-01-26 15:30:00,114.98,115.0,114.81,114.82,29530.0,96.8112,96.828,96.668,96.6765,29530.0
2017-01-26 15:40:00,114.84,114.94,114.71,114.75,42226.0,96.6933,96.7775,96.5838,96.6175,42226.0
2017-01-26 15:50:00,114.76,114.95,114.73,114.87,68811.0,96.6259,96.7859,96.6007,96.7186,68811.0
2017-01-27 09:30:00,115.5,115.63,114.78,114.78,25283.0,97.249,97.3585,96.6428,96.6428,25283.0
2017-01-27 09:40:00,114.78,115.03,114.33,114.41,19169.0,96.6428,96.8533,96.2639,96.3312,19169.0
2017-01-27 09:50:00,114.45,114.6,113.81,113.81,27310.0,96.3649,96.4912,95.8261,95.8261,27310.0
2017-01-27 10:00:00,114.0,114.66,114.0,114.48,13069.0,95.986,96.5417,95.986,96.3902,13069.0
2017-01-27 10:10:00,114.42,114.72,114.25,114.3,20274.0,96.3397,96.5923,96.1965,96.2386,20274.0
2017-01-27 10:20:00,114.25,114.42,113.89,113.91,20930.0,96.1965,96.3397,95.8934,95.9103,20930.0
2017-01-27 10:30:00,113.9,114.02,113.83,113.95,19137.0,95.9018,96.0029,95.8429,95.9439,19137.0
2017-01-27 10:40:00,113.9,114.08,113.87,113.92,16809.0,95.9018,96.0534,95.8766,95.9187,16809.0
2017-01-27 10:50:00,113.97,114.11,113.83,113.89,10751.0,95.9608,96.0786,95.8429,95.8934,10751.0
2017-01-27 11:00:00,113.92,114.15,113.9,114.06,9659.0,95.9187,96.1123,95.9018,96.0365,9659.0
2017-01-27 11:10:00,114.08,114.13,113.95,114.06,9224.0,96.0534,96.0955,95.9439,96.0365,9224.0
2017-01-27 11:20:00,114.05,114.05,113.85,113.96,9784.0,96.0281,96.0281,95.8597,95.9524,9784.0
2017-01-27 11:30:00,113.97,113.97,113.81,113.81,9105.0,95.9608,95.9608,95.8261,95.8261,9105.0
2017-01-27 11:40:00,113.82,113.85,113.68,113.78,14641.0,95.8345,95.8597,95.7166,95.8008,14641.0
2017-01-27 11:50:00,113.77,113.88,113.64,113.82,15861.0,95.7924,95.885,95.6829,95.8345,15861.0
2017-01-27 12:00:00,113.83,113.86,113.68,113.84,15734.0,95.8429,95.8682,95.7166,95.8513,15734.0
2017-01-27 12:10:00,113.83,113.9,113.64,113.64,12910.0,95.8429,95.9018,95.6829,95.6829,12910.0
2017-01-27 12:20:00,113.62,113.71,113.57,113.59,15057.0,95.6661,95.7419,95.624,95.6408,15057.0
2017-01-27 12:30:00,113.58,113.71,113.58,113.62,12637.0,95.6324,95.7419,95.6324,95.6661,12637.0
2017-01-27 12:40:00,113.62,113.72,113.55,113.67,19506.0,95.6661,95.7503,95.6071,95.7082,19506.0
2017-01-27 12:50:00,113.72,113.74,113.6,113.62,15121.0,95.7503,95.7671,95.6492,95.6661,15121.0
2017-01-27 13:00:00,113.61,113.68,113.53,113.58,14537.0,95.6577,95.7166,95.5903,95.6324,14537.0
2017-01-27 13:10:00,113.58,113.59,113.44,113.49,15619.0,95.6324,95.6408,95.5145,95.5566,15619.0
2017-01-27 13:20:00,113.53,113.74,113.49,113.74,23949.0,95.5903,95.7671,95.5566,95.7671,23949.0
2017-01-27 13:30:00,113.77,113.81,113.61,113.64,21672.0,95.7924,95.8261,95.6577,95.6829,21672.0
2017-01-27 13:40:00,113.64,113.71,113.51,113.53,15360.0,95.6829,95.7419,95.5735,95.5903,15360.0
2017-01-27 13:50:00,113.52,113.53,113.45,113.46,18518.0,95.5819,95.5903,95.5229,95.5314,18518.0
2017-01-27 14:00:00,113.46,113.57,113.44,113.57,20423.0,95.5314,95.624,95.5145,95.624,20423.0
2017-01-27 14:10:00,113.56,113.65,113.56,113.57,20159.0,95.6156,95.6913,95.6156,95.624,20159.0
2017-01-27 14:20:00,113.57,113.82,113.56,113.82,18634.0,95.624,95.8345,95.6156,95.8345,18634.0
2017-01-27 14:30:00,113.81,114.0,113.78,113.86,25469.0,95.8261,95.986,95.8008,95.8682,25469.0
2017-01-27 14:40:00,113.85,113.94,113.85,113.93,23177.0,95.8597,95.9355,95.8597,95.9271,23177.0
2017-01-27 14:50:00,113.93,113.97,113.89,113.96,26678.0,95.9271,95.9608,95.8934,95.9524,26678.0
2017-01-27 15:00:00,113.97,114.04,113.94,113.94,14081.0,95.9608,96.0197,95.9355,95.9355,14081.0
2017-01-27 15:10:00,113.93,113.97,113.9,113.91,11407.0,95.9271,95.9608,95.9018,95.9103,11407.0
2017-01-27 15:20:00,113.91,113.93,113.58,113.64,28504.0,95.9103,95.9271,95.6324,95.6829,28504.0
2017-01-27 15:30:00,113.64,113.73,113.51,113.52,27927.0,95.6829,95.7587,95.5735,95.5819,27927.0
2017-01-27 15:40:00,113.53,113.55,113.37,113.39,64584.0,95.5903,95.6071,95.4556,95.4724,64584.0
2017-01-27 15:50:00,113.4,113.42,113.18,113.4,99518.0,95.4808,95.4977,95.2956,95.4808,99518.0
2017-01-30 09:30:00,112.63,113.2,112.09,112.28,17038.0,94.8325,95.3124,94.3778,94.5378,17038.0
2017-01-30 09:40:00,112.27,112.73,112.0,112.0,25100.0,94.5294,94.9167,94.3021,94.3021,25100.0
2017-01-30 09:50:00,112.07,112.46,112.0,112.32,14299.0,94.361,94.6894,94.3021,94.5715,14299.0
2017-01-30 10:00:00,112.39,112.44,111.86,111.97,28428.0,94.6304,94.6725,94.1842,94.2768,28428.0
2017-01-30 10:10:00,112.0,112.09,111.33,111.36,20081.0,94.3021,94.3778,93.7379,93.7632,20081.0
2017-01-30 10:20:00,111.46,111.97,111.34,111.94,14650.0,93.8474,94.2768,93.7464,94.2515,14650.0
2017-01-30 10:30:00,111.95,112.03,111.59,111.64,13211.0,94.26,94.3273,93.9569,93.999,13211.0
2017-01-30 10:40:00,111.74,111.84,111.39,111.39,11002.0,94.0831,94.1673,93.7885,93.7885,11002.0
2017-01-30 10:50:00,111.48,111.58,111.26,111.45,10402.0,93.8642,93.9484,93.679,93.839,10402.0
2017-01-30 11:00:00,111.45,111.85,111.41,111.84,11820.0,93.839,94.1758,93.8053,94.1673,11820.0
2017-01-30 11:10:00,111.84,112.13,111.79,112.02,9270.0,94.1673,94.4115,94.1252,94.3189,9270.0
2017-01-30 11:20:00,112.12,112.17,111.89,111.95,6451.0,94.4031,94.4452,94.2094,94.26,6451.0
2017-01-30 11:30:00,111.94,112.03,111.75,112.02,19211.0,94.2515,94.3273,94.0916,94.3189,19211.0
2017-01-30 11:40:00,112.04,112.14,111.92,111.93,21998.0,94.3357,94.4199,94.2347,94.2431,21998.0
2017-01-30 11:50:00,111.93,112.06,111.88,111.89,10574.0,94.2431,94.3526,94.201,94.2094,10574.0
2017-01-30 12:00:00,111.95,112.1,111.94,112.06,10117.0,94.26,94.3863,94.2515,94.3526,10117.0
2017-01-30 12:10:00,112.09,112.2,111.95,112.2,10011.0,94.3778,94.4705,94.26,94.4705,10011.0
2017-01-30 12:20:00,112.19,112.27,112.12,112.2,15488.0,94.462,94.5294,94.4031,94.4705,15488.0
2017-01-30 12:30:00,112.14,112.18,111.97,112.17,5504.0,94.4199,94.4536,94.2768,94.4452,5504.0
2017-01-30 12:40:00,112.13,112.14,112.04,112.14,3982.0,94.4115,94.4199,94.3357,94.4199,3982.0
2017-01-30 12:50:00,112.11,112.16,111.99,112.0,8731.0,94.3947,94.4368,94.2936,94.3021,8731.0
2017-01-30 13:00:00,112.06,112.15,111.94,112.08,10000.0,94.3526,94.4284,94.2515,94.3694,10000.0
2017-01-30 13:10:00,112.11,112.2,112.0,112.08,8379.0,94.3947,94.4705,94.3021,94.3694,8379.0
2017-01-30 13:20:00,112.07,112.13,112.0,112.1,20169.0,94.361,94.4115,94.3021,94.3863,20169.0
2017-01-30 13:30:00,112.07,112.08,111.97,112.03,11271.0,94.361,94.3694,94.2768,94.3273,11271.0
2017-01-30 13:40:00,112.03,112.17,112.01,112.16,7024.0,94.3273,94.4452,94.3105,94.4368,7024.0
2017-01-30 13:50:00,112.17,112.17,111.97,112.09,15673.0,94.4452,94.4452,94.2768,94.3778,15673.0
2017-01-30 14:00:00,112.11,112.23,112.06,112.08,19753.0,94.3947,94.4957,94.3526,94.3694,19753.0
2017-01-30 14:10:00,112.09,112.29,112.07,112.23,15662.0,94.3778,94.5462,94.361,94.4957,15662.0
2017-01-30 14:20:00,112.25,112.59,112.19,112.59,14139.0,94.5126,94.7988,94.462,94.7988,14139.0
2017-01-30 14:30:00,112.57,112.65,112.55,112.6,14510.0,94.782,94.8494,94.7652,94.8073,14510.0
2017-01-30 14:40:00,112.61,112.61,112.47,112.54,9383.0,94.8157,94.8157,94.6978,94.7567,9383.0
2017-01-30 14:50:00,112.56,112.66,112.54,112.66,16352.0,94.7736,94.8578,94.7567,94.8578,16352.0
2017-01-30 15:00:00,112.68,112.7,112.47,112.53,11749.0,94.8746,94.8915,94.6978,94.7483,11749.0
2017-01-30 15:10:00,112.53,112.58,112.43,112.56,13906.0,94.7483,94.7904,94.6641,94.7736,13906.0
2017-01-30 15:20:00,112.63,112.68,112.54,112.6,19151.0,94.8325,94.8746,94.7567,94.8073,19151.0
2017-01-30 15:30:00,112.63,112.74,112.61,112.66,19686.0,94.8325,94.9251,94.8157,94.8578,19686.0
2017-01-30 15:40:00,112.66,113.02,112.62,112.95,28149.0,94.8578,95.1609,94.8241,95.1019,28149.0
2017-01-30 15:50:00,112.93,113.12,112.93,113.02,68466.0,95.0851,95.2451,95.0851,95.1609,68466.0
2017-01-31 09:30:00,112.02,113.18,112.02,113.04,32358.0,94.3189,95.2956,94.3189,95.1777,32358.0
2017-01-31 09:40:00,113.05,113.15,112.65,112.8,14311.0,95.1861,95.2703,94.8494,94.9757,14311.0
2017-01-31 09:50:00,112.72,112.86,112.52,112.69,7754.0,94.9083,95.0262,94.7399,94.883,7754.0
2017-01-31 10:00:00,112.75,112.97,112.32,112.87,18140.0,94.9336,95.1188,94.5715,95.0346,18140.0
2017-01-31 10:10:00,112.96,112.96,112.54,112.62,17459.0,95.1104,95.1104,94.7567,94.8241,17459.0
2017-01-31 10:20:00,112.6,112.93,112.31,112.31,8018.0,94.8073,95.0851,94.5631,94.5631,8018.0
2017-01-31 10:30:00,112.42,112.67,112.28,112.34,9602.0,94.6557,94.8662,94.5378,94.5883,9602.0
2017-01-31 10:40:00,112.27,112.37,111.76,111.81,18785.0,94.5294,94.6136,94.1,94.1421,18785.0
2017-01-31 10:50:00,111.81,111.88,111.61,111.63,22382.0,94.1421,94.201,93.9737,93.9905,22382.0
2017-01-31 11:00:00,111.69,111.77,111.49,111.66,8897.0,94.0411,94.1084,93.8727,94.0158,8897.0
2017-01-31 11:10:00,111.57,111.73,111.53,111.53,12801.0,93.94,94.0747,93.9063,93.9063,12801.0
2017-01-31 11:20:00,111.59,111.63,111.41,111.42,8377.0,93.9569,93.9905,93.8053,93.8137,8377.0
2017-01-31 11:30:00,111.38,111.48,111.1,111.25,10816.0,93.78,93.8642,93.5443,93.6706,10816.0
2017-01-31 11:40:00,111.26,111.28,111.2,111.22,8060.0,93.679,93.6958,93.6285,93.6453,8060.0
2017-01-31 11:50:00,111.17,111.25,111.08,111.09,15700.0,93.6032,93.6706,93.5274,93.5359,15700.0
2017-01-31 12:00:00,111.13,111.17,110.97,111.16,41375.0,93.5695,93.6032,93.4348,93.5948,41375.0
2017-01-31 12:10:00,111.11,111.47,110.99,111.47,97317.0,93.5527,93.8558,93.4517,93.8558,97317.0
2017-01-31 12:20:00,111.51,111.76,111.48,111.7,5425.0,93.8895,94.1,93.8642,94.0495,5425.0
2017-01-31 12:30:00,111.68,111.71,111.41,111.48,13446.0,94.0326,94.0579,93.8053,93.8642,13446.0
2017-01-31 12:40:00,111.49,111.7,111.47,111.59,8364.0,93.8727,94.0495,93.8558,93.9569,8364.0
2017-01-31 12:50:00,111.59,111.61,111.47,111.47,13092.0,93.9569,93.9737,93.8558,93.8558,13092.0
2017-01-31 13:00:00,111.49,111.5,111.35,111.38,29292.0,93.8727,93.8811,93.7548,93.78,29292.0
2017-01-31 13:10:00,111.36,111.37,111.13,111.33,8402.0,93.7632,93.7716,93.5695,93.7379,8402.0
2017-01-31 13:20:00,111.34,111.5,111.29,111.5,17732.0,93.7464,93.8811,93.7043,93.8811,17732.0
2017-01-31 13:30:00,111.52,111.71,111.47,111.67,12234.0,93.8979,94.0579,93.8558,94.0242,12234.0
2017-01-31 13:40:00,111.64,111.64,111.42,111.47,10773.0,93.999,93.999,93.8137,93.8558,10773.0
2017-01-31 13:50:00,111.5,111.5,111.36,111.47,22397.0,93.8811,93.8811,93.7632,93.8558,22397.0
2017-01-31 14:00:00,111.46,111.59,111.45,111.45,10513.0,93.8474,93.9569,93.839,93.839,10513.0
2017-01-31 14:10:00,111.45,111.57,111.42,111.44,15092.0,93.839,93.94,93.8137,93.8306,15092.0
2017-01-31 14:20:00,111.46,111.59,111.46,111.5,15247.0,93.8474,93.9569,93.8474,93.8811,15247.0
2017-01-31 14:30:00,111.53,111.57,111.46,111.53,21078.0,93.9063,93.94,93.8474,93.9063,21078.0
2017-01-31 14:40:00,111.52,111.61,111.47,111.61,37467.0,93.8979,93.9737,93.8558,93.9737,37467.0
2017-01-31 14:50:00,111.64,111.85,111.51,111.75,52578.0,93.999,94.1758,93.8895,94.0916,52578.0
2017-01-31 15:00:00,111.76,111.98,111.73,111.91,32057.0,94.1,94.2852,94.0747,94.2263,32057.0
2017-01-31 15:10:00,111.94,112.1,111.86,112.03,18378.0,94.2515,94.3863,94.1842,94.3273,18378.0
2017-01-31 15:20:00,112.05,112.25,112.05,112.13,16289.0,94.3442,94.5126,94.3442,94.4115,16289.0
2017-01-31 15:30:00,112.13,112.36,112.1,112.36,18290.0,94.4115,94.6052,94.3863,94.6052,18290.0
2017-01-31 15:40:00,112.36,112.47,112.29,112.29,32349.0,94.6052,94.6978,94.5462,94.5462,32349.0
2017-01-31 15:50:00,112.26,112.29,112.11,112.28,64182.0,94.521,94.5462,94.3947,94.5378,64182.0
2017-02-01 09:30:00,113.62,115.22,113.62,115.09,25530.0,95.6661,97.0132,95.6661,96.9038,25530.0
2017-02-01 09:40:00,115.09,115.09,114.32,114.33,14024.0,96.9038,96.9038,96.2555,96.2639,14024.0
2017-02-01 09:50:00,114.34,114.45,113.79,113.79,16650.0,96.2723,96.3649,95.8092,95.8092,16650.0
2017-02-01 10:00:00,113.94,114.36,113.77,114.17,46183.0,95.9355,96.2891,95.7924,96.1292,46183.0
2017-02-01 10:10:00,114.17,114.28,113.68,113.71,26800.0,96.1292,96.2218,95.7166,95.7419,26800.0
2017-02-01 10:20:00,113.7,113.85,113.63,113.78,16385.0,95.7334,95.8597,95.6745,95.8008,16385.0
2017-02-01 10:30:00,113.78,114.18,113.69,113.75,19495.0,95.8008,96.1376,95.725,95.7755,19495.0
2017-02-01 10:40:00,113.7,113.87,113.6,113.73,22685.0,95.7334,95.8766,95.6492,95.7587,22685.0
2017-02-01 10:50:00,113.76,113.81,113.28,113.29,24482.0,95.784,95.8261,95.3798,95.3882,24482.0
2017-02-01 11:00:00,113.39,113.53,113.34,113.4,26696.0,95.4724,95.5903,95.4303,95.4808,26696.0
2017-02-01 11:10:00,113.44,113.74,113.29,113.74,15942.0,95.5145,95.7671,95.3882,95.7671,15942.0
2017-02-01 11:20:00,113.65,113.78,113.13,113.26,12843.0,95.6913,95.8008,95.2535,95.363,12843.0
2017-02-01 11:30:00,113.27,113.55,113.27,113.46,9561.0,95.3714,95.6071,95.3714,95.5314,9561.0
2017-02-01 11:40:00,113.55,113.67,113.39,113.39,8238.0,95.6071,95.7082,95.4724,95.4724,8238.0
2017-02-01 11:50:00,113.4,113.62,113.28,113.59,10791.0,95.4808,95.6661,95.3798,95.6408,10791.0
2017-02-01 12:00:00,113.64,113.74,113.58,113.64,6497.0,95.6829,95.7671,95.6324,95.6829,6497.0
2017-02-01 12:10:00,113.7,113.78,113.49,113.54,15856.0,95.7334,95.8008,95.5566,95.5987,15856.0
2017-02-01 12:20:00,113.52,113.63,113.36,113.5,25369.0,95.5819,95.6745,95.4472,95.565,25369.0
2017-02-01 12:30:00,113.49,113.56,113.48,113.52,8854.0,95.5566,95.6156,95.5482,95.5819,8854.0
2017-02-01 12:40:00,113.5,113.87,113.48,113.84,12960.0,95.565,95.8766,95.5482,95.8513,12960.0
2017-02-01 12:50:00,113.9,113.96,113.79,113.87,6879.0,95.9018,95.9524,95.8092,95.8766,6879.0
2017-02-01 13:00:00,113.87,114.02,113.81,114.02,5449.0,95.8766,96.0029,95.8261,96.0029,5449.0
2017-02-01 13:10:00,113.99,113.99,113.85,113.96,12197.0,95.9776,95.9776,95.8597,95.9524,12197.0
2017-02-01 13:20:00,113.89,113.97,113.8,113.84,13581.0,95.8934,95.9608,95.8176,95.8513,13581.0
2017-02-01 13:30:00,113.81,113.83,113.67,113.72,5875.0,95.8261,95.8429,95.7082,95.7503,5875.0
2017-02-01 13:40:00,113.75,113.75,113.49,113.49,17453.0,95.7755,95.7755,95.5566,95.5566,17453.0
2017-02-01 13:50:00,113.5,113.63,113.06,113.26,11853.0,95.565,95.6745,95.1946,95.363,11853.0
2017-02-01 14:00:00,113.26,113.64,112.73,113.23,19999.0,95.363,95.6829,94.9167,95.3377,19999.0
2017-02-01 14:10:00,113.28,113.77,113.27,113.53,17892.0,95.3798,95.7924,95.3714,95.5903,17892.0
2017-02-01 14:20:00,113.57,113.58,113.28,113.33,12911.0,95.624,95.6324,95.3798,95.4219,12911.0
2017-02-01 14:30:00,113.32,113.32,112.77,113.0,28878.0,95.4135,95.4135,94.9504,95.144,28878.0
2017-02-01 14:40:00,112.97,113.0,112.56,112.71,20469.0,95.1188,95.144,94.7736,94.8999,20469.0
2017-02-01 14:50:00,112.67,112.79,112.4,112.79,26051.0,94.8662,94.9672,94.6389,94.9672,26051.0
2017-02-01 15:00:00,112.81,113.08,112.79,112.87,18759.0,94.9841,95.2114,94.9672,95.0346,18759.0
2017-02-01 15:10:00,112.95,113.06,112.87,112.96,20009.0,95.1019,95.1946,95.0346,95.1104,20009.0
2017-02-01 15:20:00,112.96,113.06,112.91,112.92,37264.0,95.1104,95.1946,95.0683,95.0767,37264.0
2017-02-01 15:30:00,112.96,113.3,112.93,113.3,54610.0,95.1104,95.3966,95.0851,95.3966,54610.0
2017-02-01 15:40:00,113.26,113.39,113.12,113.16,37852.0,95.363,95.4724,95.2451,95.2788,37852.0
2017-02-01 15:50:00,113.17,113.23,112.94,113.08,77452.0,95.2872,95.3377,95.0935,95.2114,77452.0
2017-02-02 09:30:00,116.18,119.94,116.18,118.64,116829.0,97.8216,100.9874,97.8216,99.8928,116829.0
2017-02-02 09:40:00,118.73,121.02,118.31,120.8,130741.0,99.9686,101.8967,99.615,101.7115,130741.0
2017-02-02 09:50:00,120.83,121.95,120.3,121.64,185829.0,101.7368,102.6798,101.2905,102.4188,185829.0
2017-02-02 10:00:00,121.62,123.29,120.93,122.56,240778.0,102.4019,103.808,101.821,103.1934,240778.0
2017-02-02 10:10:00,122.55,122.84,121.63,121.72,131761.0,103.185,103.4292,102.4104,102.4861,131761.0
2017-02-02 10:20:00,121.73,121.78,121.04,121.19,128534.0,102.4946,102.5367,101.9136,102.0399,128534.0
2017-02-02 10:30:00,121.31,121.84,121.14,121.65,45564.0,102.1409,102.5872,101.9978,102.4272,45564.0
2017-02-02 10:40:00,121.68,121.94,121.11,121.3,86267.0,102.4525,102.6714,101.9725,102.1325,86267.0
2017-02-02 10:50:00,121.26,122.03,121.25,121.67,74888.0,102.0988,102.7472,102.0904,102.444,74888.0
2017-02-02 11:00:00,121.68,122.01,121.18,121.19,87208.0,102.4525,102.7303,102.0315,102.0399,87208.0
2017-02-02 11:10:00,121.21,121.49,120.56,120.78,124998.0,102.0567,102.2925,101.5094,101.6947,124998.0
2017-02-02 11:20:00,120.73,120.9,120.09,120.16,56946.0,101.6526,101.7957,101.1137,101.1726,56946.0
2017-02-02 11:30:00,120.18,120.46,120.01,120.22,77227.0,101.1895,101.4252,101.0463,101.2232,77227.0
2017-02-02 11:40:00,120.19,120.25,120.02,120.2,66052.0,101.1979,101.2484,101.0548,101.2063,66052.0
2017-02-02 11:50:00,120.19,120.3,119.66,119.71,65741.0,101.1979,101.2905,100.7517,100.7938,65741.0
2017-02-02 12:00:00,119.61,119.8,119.52,119.7,46249.0,100.7096,100.8695,100.6338,100.7853,46249.0
2017-02-02 12:10:00,119.68,119.82,119.42,119.47,23553.0,100.7685,100.8864,100.5496,100.5917,23553.0
2017-02-02 12:20:00,119.45,119.62,119.27,119.57,44034.0,100.5748,100.718,100.4233,100.6759,44034.0
2017-02-02 12:30:00,119.57,119.99,119.57,119.83,42823.0,100.6759,101.0295,100.6759,100.8948,42823.0
2017-02-02 12:40:00,119.85,120.32,119.76,119.77,40256.0,100.9116,101.3074,100.8359,100.8443,40256.0
2017-02-02 12:50:00,119.77,119.82,119.52,119.66,22778.0,100.8443,100.8864,100.6338,100.7517,22778.0
2017-02-02 13:00:00,119.65,119.83,119.61,119.83,44335.0,100.7432,100.8948,100.7096,100.8948,44335.0
2017-02-02 13:10:00,119.86,120.0,119.77,119.77,20475.0,100.92,101.0379,100.8443,100.8443,20475.0
2017-02-02 13:20:00,119.76,119.77,119.09,119.18,41771.0,100.8359,100.8443,100.2717,100.3475,41771.0
2017-02-02 13:30:00,119.22,119.22,118.85,119.1,46188.0,100.3812,100.3812,100.0696,100.2801,46188.0
2017-02-02 13:40:00,119.09,119.45,119.08,119.25,50775.0,100.2717,100.5748,100.2633,100.4064,50775.0
2017-02-02 13:50:00,119.25,119.45,118.91,118.91,28897.0,100.4064,100.5748,100.1202,100.1202,28897.0
2017-02-02 14:00:00,118.9,119.08,118.78,118.94,35910.0,100.1117,100.2633,100.0107,100.1454,35910.0
2017-02-02 14:10:00,118.92,118.93,117.79,117.79,71380.0,100.1286,100.137,99.1771,99.1771,71380.0
2017-02-02 14:20:00,117.8,118.26,117.72,117.88,66880.0,99.1856,99.5729,99.1182,99.2529,66880.0
2017-02-02 14:30:00,117.86,118.09,117.76,117.97,49114.0,99.2361,99.4297,99.1519,99.3287,49114.0
2017-02-02 14:40:00,117.99,118.02,117.37,117.47,93070.0,99.3455,99.3708,98.8235,98.9077,93070.0
2017-02-02 14:50:00,117.47,118.05,117.45,118.0,62618.0,98.9077,99.3961,98.8909,99.354,62618.0
2017-02-02 15:00:00,117.99,118.04,117.79,117.82,65866.0,99.3455,99.3876,99.1771,99.2024,65866.0
2017-02-02 15:10:00,117.84,117.86,117.59,117.74,53125.0,99.2192,99.2361,99.0087,99.135,53125.0
2017-02-02 15:20:00,117.78,118.02,117.75,117.9,99482.0,99.1687,99.3708,99.1435,99.2698,99482.0
2017-02-02 15:30:00,117.95,118.04,117.75,117.76,133982.0,99.3119,99.3876,99.1435,99.1519,133982.0
2017-02-02 15:40:00,117.76,118.02,117.62,117.95,125254.0,99.1519,99.3708,99.034,99.3119,125254.0
2017-02-02 15:50:00,117.91,117.96,117.69,117.9,216152.0,99.2782,99.3203,99.0929,99.2698,216152.0
2017-02-03 09:30:00,119.5,121.7,119.5,121.27,75759.0,100.6169,102.4693,100.6169,102.1072,75759.0
2017-02-03 09:40:00,121.34,121.34,120.53,121.02,32409.0,102.1662,102.1662,101.4842,101.8967,32409.0
2017-02-03 09:50:00,121.09,121.86,121.09,121.55,16949.0,101.9557,102.604,101.9557,102.343,16949.0
2017-02-03 10:00:00,121.47,121.56,121.15,121.25,27270.0,102.2756,102.3514,102.0062,102.0904,27270.0
2017-02-03 10:10:00,121.26,121.39,120.5,121.14,28647.0,102.0988,102.2083,101.4589,101.9978,28647.0
2017-02-03 10:20:00,121.19,121.23,120.76,120.79,21408.0,102.0399,102.0736,101.6778,101.7031,21408.0
2017-02-03 10:30:00,120.8,120.84,120.54,120.79,37028.0,101.7115,101.7452,101.4926,101.7031,37028.0
2017-02-03 10:40:00,120.79,121.25,120.74,121.25,39847.0,101.7031,102.0904,101.661,102.0904,39847.0
2017-02-03 10:50:00,121.19,121.21,120.8,121.01,29292.0,102.0399,102.0567,101.7115,101.8883,29292.0
2017-02-03 11:00:00,121.02,121.44,121.01,121.41,16860.0,101.8967,102.2504,101.8883,102.2251,16860.0
2017-02-03 11:10:00,121.39,121.76,121.34,121.54,16319.0,102.2083,102.5198,102.1662,102.3346,16319.0
2017-02-03 11:20:00,121.53,121.61,121.12,121.41,40301.0,102.3262,102.3935,101.9809,102.2251,40301.0
2017-02-03 11:30:00,121.36,121.47,121.18,121.47,36030.0,102.183,102.2756,102.0315,102.2756,36030.0
2017-02-03 11:40:00,121.43,121.43,121.22,121.42,18258.0,102.242,102.242,102.0651,102.2335,18258.0
2017-02-03 11:50:00,121.47,121.49,121.29,121.39,15387.0,102.2756,102.2925,102.1241,102.2083,15387.0
2017-02-03 12:00:00,121.43,121.63,121.38,121.54,27311.0,102.242,102.4104,102.1999,102.3346,27311.0
2017-02-03 12:10:00,121.52,121.71,121.52,121.68,25272.0,102.3177,102.4777,102.3177,102.4525,25272.0
2017-02-03 12:20:00,121.69,121.75,121.38,121.46,22525.0,102.4609,102.5114,102.1999,102.2672,22525.0
2017-02-03 12:30:00,121.47,121.58,121.37,121.43,14056.0,102.2756,102.3683,102.1914,102.242,14056.0
2017-02-03 12:40:00,121.38,121.39,121.28,121.38,12362.0,102.1999,102.2083,102.1157,102.1999,12362.0
2017-02-03 12:50:00,121.39,121.45,121.31,121.36,15214.0,102.2083,102.2588,102.1409,102.183,15214.0
2017-02-03 13:00:00,121.35,121.39,121.2,121.2,33811.0,102.1746,102.2083,102.0483,102.0483,33811.0
2017-02-03 13:10:00,121.23,121.32,121.14,121.17,16207.0,102.0736,102.1493,101.9978,102.023,16207.0
2017-02-03 13:20:00,121.14,121.14,120.86,120.92,11221.0,101.9978,101.9978,101.762,101.8126,11221.0
2017-02-03 13:30:00,120.89,120.96,120.79,120.94,10157.0,101.7873,101.8462,101.7031,101.8294,10157.0
2017-02-03 13:40:00,120.93,120.94,120.82,120.9,12638.0,101.821,101.8294,101.7284,101.7957,12638.0
2017-02-03 13:50:00,120.89,121.04,120.75,120.75,300798.0,101.7873,101.9136,101.6694,101.6694,300798.0
2017-02-03 14:00:00,120.75,121.18,120.75,121.04,37968.0,101.6694,102.0315,101.6694,101.9136,37968.0
2017-02-03 14:10:00,121.02,121.09,120.76,120.84,21517.0,101.8967,101.9557,101.6778,101.7452,21517.0
2017-02-03 14:20:00,120.84,120.93,120.75,120.93,22696.0,101.7452,101.821,101.6694,101.821,22696.0
2017-02-03 14:30:00,120.9,120.9,120.5,120.5,52801.0,101.7957,101.7957,101.4589,101.4589,52801.0
2017-02-03 14:40:00,120.51,120.63,120.47,120.51,48106.0,101.4673,101.5684,101.4337,101.4673,48106.0
2017-02-03 14:50:00,120.51,120.56,120.41,120.5,21676.0,101.4673,101.5094,101.3831,101.4589,21676.0
2017-02-03 15:00:00,120.52,120.93,120.48,120.8,73707.0,101.4758,101.821,101.4421,101.7115,73707.0
2017-02-03 15:10:00,120.81,120.99,120.69,120.92,19933.0,101.7199,101.8715,101.6189,101.8126,19933.0
2017-02-03 15:20:00,120.95,120.98,120.81,120.91,15880.0,101.8378,101.8631,101.7199,101.8041,15880.0
2017-02-03 15:30:00,120.91,121.05,120.84,120.96,70376.0,101.8041,101.922,101.7452,101.8462,70376.0
2017-02-03 15:40:00,120.95,121.22,120.89,121.14,95505.0,101.8378,102.0651,101.7873,101.9978,95505.0
2017-02-03 15:50:00,121.15,121.39,121.08,121.23,178428.0,102.0062,102.2083,101.9473,102.0736,178428.0
2017-02-06 09:30:00,121.0,122.03,120.95,121.9,83387.0,101.8799,102.7472,101.8378,102.6377,83387.0
2017-02-06 09:40:00,122.01,122.98,121.88,122.98,40435.0,102.7303,103.547,102.6209,103.547,40435.0
2017-02-06 09:50:00,122.97,123.35,122.7,123.13,44144.0,103.5386,103.8586,103.3113,103.6733,44144.0
2017-02-06 10:00:00,123.17,123.46,122.92,123.16,47321.0,103.707,103.9512,103.4965,103.6986,47321.0
2017-02-06 10:10:00,123.15,123.56,123.14,123.44,54217.0,103.6902,104.0354,103.6818,103.9343,54217.0
2017-02-06 10:20:00,123.5,123.72,123.27,123.32,25252.0,103.9849,104.1701,103.7912,103.8333,25252.0
2017-02-06 10:30:00,123.27,123.29,122.66,122.66,40914.0,103.7912,103.808,103.2776,103.2776,40914.0
2017-02-06 10:40:00,122.69,123.14,122.59,122.74,26580.0,103.3029,103.6818,103.2187,103.345,26580.0
2017-02-06 10:50:00,122.76,122.9,122.66,122.78,21444.0,103.3618,103.4797,103.2776,103.3786,21444.0
2017-02-06 11:00:00,122.71,122.82,122.63,122.81,21944.0,103.3197,103.4123,103.2523,103.4039,21944.0
2017-02-06 11:10:00,122.8,122.99,122.73,122.75,33580.0,103.3955,103.5555,103.3365,103.3534,33580.0
2017-02-06 11:20:00,122.77,122.96,122.74,122.85,17565.0,103.3702,103.5302,103.345,103.4376,17565.0
2017-02-06 11:30:00,122.86,123.22,122.78,123.11,26210.0,103.446,103.7491,103.3786,103.6565,26210.0
2017-02-06 11:40:00,123.09,123.1,122.82,122.92,49106.0,103.6397,103.6481,103.4123,103.4965,49106.0
2017-02-06 11:50:00,122.89,123.06,122.84,122.84,43596.0,103.4713,103.6144,103.4292,103.4292,43596.0
2017-02-06 12:00:00,122.82,122.92,122.75,122.78,33921.0,103.4123,103.4965,103.3534,103.3786,33921.0
2017-02-06 12:10:00,122.8,123.02,122.78,123.02,16331.0,103.3955,103.5807,103.3786,103.5807,16331.0
2017-02-06 12:20:00,123.06,123.11,122.83,122.98,55166.0,103.6144,103.6565,103.4207,103.547,55166.0
2017-02-06 12:30:00,123.01,123.01,122.73,122.81,22396.0,103.5723,103.5723,103.3365,103.4039,22396.0
2017-02-06 12:40:00,122.82,123.0,122.68,122.69,22318.0,103.4123,103.5639,103.2944,103.3029,22318.0
2017-02-06 12:50:00,122.7,122.81,122.59,122.71,38588.0,103.3113,103.4039,103.2187,103.3197,38588.0
2017-02-06 13:00:00,122.69,122.73,122.54,122.69,31023.0,103.3029,103.3365,103.1766,103.3029,31023.0
2017-02-06 13:10:00,122.66,122.67,122.52,122.63,18648.0,103.2776,103.286,103.1597,103.2523,18648.0
2017-02-06 13:20:00,122.65,122.98,122.64,122.84,19594.0,103.2692,103.547,103.2608,103.4292,19594.0
2017-02-06 13:30:00,122.8,122.84,122.72,122.79,25486.0,103.3955,103.4292,103.3281,103.3871,25486.0
2017-02-06 13:40:00,122.77,122.89,122.75,122.88,15255.0,103.3702,103.4713,103.3534,103.4628,15255.0
2017-02-06 13:50:00,122.87,123.04,122.82,122.88,77446.0,103.4544,103.5976,103.4123,103.4628,77446.0
2017-02-06 14:00:00,122.89,122.98,122.8,122.93,37472.0,103.4713,103.547,103.3955,103.5049,37472.0
2017-02-06 14:10:00,122.93,123.0,122.75,122.88,56915.0,103.5049,103.5639,103.3534,103.4628,56915.0
2017-02-06 14:20:00,122.89,122.96,122.8,122.94,68190.0,103.4713,103.5302,103.3955,103.5134,68190.0
2017-02-06 14:30:00,122.94,123.05,122.74,122.79,78792.0,103.5134,103.606,103.345,103.3871,78792.0
2017-02-06 14:40:00,122.79,122.97,122.68,122.84,30392.0,103.3871,103.5386,103.2944,103.4292,30392.0
2017-02-06 14:50:00,122.8,122.91,122.8,122.85,46405.0,103.3955,103.4881,103.3955,103.4376,46405.0
2017-02-06 15:00:00,122.86,123.12,122.84,123.06,91292.0,103.446,103.6649,103.4292,103.6144,91292.0
2017-02-06 15:10:00,123.1,123.43,123.03,123.35,28216.0,103.6481,103.9259,103.5891,103.8586,28216.0
2017-02-06 15:20:00,123.33,123.46,123.32,123.45,50044.0,103.8417,103.9512,103.8333,103.9428,50044.0
2017-02-06 15:30:00,123.45,123.48,123.28,123.33,61217.0,103.9428,103.968,103.7996,103.8417,61217.0
2017-02-06 15:40:00,123.33,123.36,123.15,123.28,78260.0,103.8417,103.867,103.6902,103.7996,78260.0
2017-02-06 15:50:00,123.26,123.43,123.24,123.38,132501.0,103.7828,103.9259,103.766,103.8838,132501.0
2017-02-07 09:30:00,123.82,124.0,123.4,123.67,56912.0,104.2543,104.4059,103.9007,104.128,56912.0
2017-02-07 09:40:00,123.53,123.74,123.31,123.55,58912.0,104.0101,104.1869,103.8249,104.027,58912.0
2017-02-07 09:50:00,123.56,123.68,123.43,123.52,25303.0,104.0354,104.1364,103.9259,104.0017,25303.0
2017-02-07 10:00:00,123.52,123.58,123.19,123.43,59957.0,104.0017,104.0522,103.7239,103.9259,59957.0
2017-02-07 10:10:00,123.37,123.41,123.28,123.36,17569.0,103.8754,103.9091,103.7996,103.867,17569.0
2017-02-07 10:20:00,123.27,123.33,123.01,123.15,25230.0,103.7912,103.8417,103.5723,103.6902,25230.0
2017-02-07 10:30:00,123.1,123.11,122.72,122.99,35996.0,103.6481,103.6565,103.3281,103.5555,35996.0
2017-02-07 10:40:00,122.96,123.46,122.96,123.46,20156.0,103.5302,103.9512,103.5302,103.9512,20156.0
2017-02-07 10:50:00,123.44,123.74,123.42,123.66,15961.0,103.9343,104.1869,103.9175,104.1196,15961.0
2017-02-07 11:00:00,123.68,123.77,123.52,123.52,38479.0,104.1364,104.2122,104.0017,104.0017,38479.0
2017-02-07 11:10:00,123.59,123.59,123.12,123.34,26800.0,104.0606,104.0606,103.6649,103.8501,26800.0
2017-02-07 11:20:00,123.37,123.43,123.28,123.35,12938.0,103.8754,103.9259,103.7996,103.8586,12938.0
2017-02-07 11:30:00,123.35,123.42,123.29,123.41,16439.0,103.8586,103.9175,103.808,103.9091,16439.0
2017-02-07 11:40:00,123.4,123.53,123.25,123.38,35794.0,103.9007,104.0101,103.7744,103.8838,35794.0
2017-02-07 11:50:00,123.37,123.43,123.33,123.37,19455.0,103.8754,103.9259,103.8417,103.8754,19455.0
2017-02-07 12:00:00,123.38,123.45,123.34,123.37,26330.0,103.8838,103.9428,103.8501,103.8754,26330.0
2017-02-07 12:10:00,123.4,123.43,123.29,123.36,27198.0,103.9007,103.9259,103.808,103.867,27198.0
2017-02-07 12:20:00,123.36,123.37,123.11,123.15,16243.0,103.867,103.8754,103.6565,103.6902,16243.0
2017-02-07 12:30:00,123.03,123.43,123.03,123.36,24139.0,103.5891,103.9259,103.5891,103.867,24139.0
2017-02-07 12:40:00,123.38,123.39,123.19,123.2,19579.0,103.8838,103.8922,103.7239,103.7323,19579.0
2017-02-07 12:50:00,123.24,123.39,123.19,123.23,9759.0,103.766,103.8922,103.7239,103.7575,9759.0
2017-02-07 13:00:00,123.21,123.3,123.19,123.3,25020.0,103.7407,103.8165,103.7239,103.8165,25020.0
2017-02-07 13:10:00,123.3,123.34,123.19,123.27,21551.0,103.8165,103.8501,103.7239,103.7912,21551.0
2017-02-07 13:20:00,123.3,123.44,123.28,123.34,8901.0,103.8165,103.9343,103.7996,103.8501,8901.0
2017-02-07 13:30:00,123.34,123.42,123.31,123.32,27042.0,103.8501,103.9175,103.8249,103.8333,27042.0
2017-02-07 13:40:00,123.3,123.36,123.29,123.36,4694.0,103.8165,103.867,103.808,103.867,4694.0
2017-02-07 13:50:00,123.31,123.34,123.2,123.23,12840.0,103.8249,103.8501,103.7323,103.7575,12840.0
2017-02-07 14:00:00,123.23,123.28,123.19,123.23,12717.0,103.7575,103.7996,103.7239,103.7575,12717.0
2017-02-07 14:10:00,123.21,123.23,123.14,123.14,10602.0,103.7407,103.7575,103.6818,103.6818,10602.0
2017-02-07 14:20:00,123.13,123.17,123.09,123.09,11687.0,103.6733,103.707,103.6397,103.6397,11687.0
2017-02-07 14:30:00,123.1,123.21,123.07,123.16,19705.0,103.6481,103.7407,103.6228,103.6986,19705.0
2017-02-07 14:40:00,123.16,123.41,123.16,123.39,20424.0,103.6986,103.9091,103.6986,103.8922,20424.0
2017-02-07 14:50:00,123.39,123.41,123.23,123.29,17641.0,103.8922,103.9091,103.7575,103.808,17641.0
2017-02-07 15:00:00,123.29,123.4,123.29,123.3,13347.0,103.808,103.9007,103.808,103.8165,13347.0
2017-02-07 15:10:00,123.3,123.4,123.3,123.38,28089.0,103.8165,103.9007,103.8165,103.8838,28089.0
2017-02-07 15:20:00,123.39,123.41,123.25,123.25,23043.0,103.8922,103.9091,103.7744,103.7744,23043.0
2017-02-07 15:30:00,123.22,123.22,123.0,123.16,22543.0,103.7491,103.7491,103.5639,103.6986,22543.0
2017-02-07 15:40:00,123.16,123.28,123.07,123.07,43223.0,103.6986,103.7996,103.6228,103.6228,43223.0
2017-02-07 15:50:00,123.08,123.2,123.0,123.17,61262.0,103.6312,103.7323,103.5639,103.707,61262.0
2017-02-08 09:30:00,122.09,122.09,121.32,121.55,25338.0,102.7977,102.7977,102.1493,102.343,25338.0
2017-02-08 09:40:00,121.39,121.62,121.01,121.13,23893.0,102.2083,102.4019,101.8883,101.9894,23893.0
2017-02-08 09:50:00,121.12,121.32,120.89,120.97,16025.0,101.9809,102.1493,101.7873,101.8547,16025.0
2017-02-08 10:00:00,120.95,121.23,120.89,120.96,54618.0,101.8378,102.0736,101.7873,101.8462,54618.0
2017-02-08 10:10:00,120.96,121.3,120.87,121.21,28288.0,101.8462,102.1325,101.7705,102.0567,28288.0
2017-02-08 10:20:00,121.19,121.6,121.14,121.5,29723.0,102.0399,102.3851,101.9978,102.3009,29723.0
2017-02-08 10:30:00,121.53,121.56,121.33,121.41,19461.0,102.3262,102.3514,102.1578,102.2251,19461.0
2017-02-08 10:40:00,121.46,121.76,121.21,121.66,32642.0,102.2672,102.5198,102.0567,102.4356,32642.0
2017-02-08 10:50:00,121.64,121.77,121.47,121.55,19181.0,102.4188,102.5282,102.2756,102.343,19181.0
2017-02-08 11:00:00,121.54,121.83,121.54,121.69,26005.0,102.3346,102.5788,102.3346,102.4609,26005.0
2017-02-08 11:10:00,121.73,121.97,121.72,121.94,10063.0,102.4946,102.6966,102.4861,102.6714,10063.0
2017-02-08 11:20:00,121.91,122.02,121.7,121.7,16506.0,102.6461,102.7387,102.4693,102.4693,16506.0
2017-02-08 11:30:00,121.72,121.76,121.46,121.46,15940.0,102.4861,102.5198,102.2672,102.2672,15940.0
2017-02-08 11:40:00,121.45,121.55,121.32,121.35,36814.0,102.2588,102.343,102.1493,102.1746,36814.0
2017-02-08 11:50:00,121.36,121.54,121.33,121.45,16774.0,102.183,102.3346,102.1578,102.2588,16774.0
2017-02-08 12:00:00,121.43,121.57,121.32,121.33,17411.0,102.242,102.3598,102.1493,102.1578,17411.0
2017-02-08 12:10:00,121.35,121.35,121.11,121.24,9803.0,102.1746,102.1746,101.9725,102.082,9803.0
2017-02-08 12:20:00,121.28,121.31,121.2,121.26,8823.0,102.1157,102.1409,102.0483,102.0988,8823.0
2017-02-08 12:30:00,121.23,121.4,121.21,121.28,7237.0,102.0736,102.2167,102.0567,102.1157,7237.0
2017-02-08 12:40:00,121.26,121.42,121.26,121.4,8508.0,102.0988,102.2335,102.0988,102.2167,8508.0
2017-02-08 12:50:00,121.42,121.49,121.35,121.49,12507.0,102.2335,102.2925,102.1746,102.2925,12507.0
2017-02-08 13:00:00,121.49,121.66,121.48,121.53,11095.0,102.2925,102.4356,102.2841,102.3262,11095.0
2017-02-08 13:10:00,121.52,121.55,121.4,121.48,10723.0,102.3177,102.343,102.2167,102.2841,10723.0
2017-02-08 13:20:00,121.46,121.6,121.42,121.58,12016.0,102.2672,102.3851,102.2335,102.3683,12016.0
2017-02-08 13:30:00,121.61,121.88,121.61,121.84,8298.0,102.3935,102.6209,102.3935,102.5872,8298.0
2017-02-08 13:40:00,121.85,121.95,121.75,121.93,11561.0,102.5956,102.6798,102.5114,102.663,11561.0
2017-02-08 13:50:00,121.95,121.97,121.86,121.88,14784.0,102.6798,102.6966,102.604,102.6209,14784.0
2017-02-08 14:00:00,121.88,121.89,121.58,121.61,17664.0,102.6209,102.6293,102.3683,102.3935,17664.0
2017-02-08 14:10:00,121.61,121.69,121.55,121.69,15529.0,102.3935,102.4609,102.343,102.4609,15529.0
2017-02-08 14:20:00,121.66,121.71,121.63,121.71,17621.0,102.4356,102.4777,102.4104,102.4777,17621.0
2017-02-08 14:30:00,121.71,121.75,121.65,121.7,19171.0,102.4777,102.5114,102.4272,102.4693,19171.0
2017-02-08 14:40:00,121.73,121.79,121.66,121.67,19903.0,102.4946,102.5451,102.4356,102.444,19903.0
2017-02-08 14:50:00,121.66,121.71,121.5,121.5,12903.0,102.4356,102.4777,102.3009,102.3009,12903.0
2017-02-08 15:00:00,121.51,121.53,121.39,121.47,15385.0,102.3093,102.3262,102.2083,102.2756,15385.0
2017-02-08 15:10:00,121.49,121.66,121.49,121.65,26674.0,102.2925,102.4356,102.2925,102.4272,26674.0
2017-02-08 15:20:00,121.66,121.71,121.58,121.67,21447.0,102.4356,102.4777,102.3683,102.444,21447.0
2017-02-08 15:30:00,121.67,121.79,121.58,121.78,36399.0,102.444,102.5451,102.3683,102.5367,36399.0
2017-02-08 15:40:00,121.79,121.95,121.78,121.78,45460.0,102.5451,102.6798,102.5367,102.5367,45460.0
2017-02-08 15:50:00,121.79,121.81,121.51,121.59,82377.0,102.5451,102.5619,102.3093,102.3767,82377.0
2017-02-09 09:30:00,121.35,122.12,120.84,121.92,31383.0,102.7939,103.4462,102.3619,103.2768,31383.0
2017-02-09 09:40:00,121.77,122.62,121.75,121.98,24946.0,103.1497,103.8697,103.1328,103.3276,24946.0
2017-02-09 09:50:00,121.89,122.3,121.49,122.3,20260.0,103.2514,103.5987,102.9125,103.5987,20260.0
2017-02-09 10:00:00,122.3,122.38,121.97,122.29,29184.0,103.5987,103.6664,103.3191,103.5902,29184.0
2017-02-09 10:10:00,122.37,122.58,122.31,122.54,15523.0,103.658,103.8359,103.6071,103.802,15523.0
2017-02-09 10:20:00,122.54,122.93,122.51,122.81,16065.0,103.802,104.1323,103.7766,104.0307,16065.0
2017-02-09 10:30:00,122.81,123.11,122.81,122.88,16710.0,104.0307,104.2848,104.0307,104.09,16710.0
2017-02-09 10:40:00,122.87,123.18,122.85,123.1,15485.0,104.0815,104.3441,104.0646,104.2763,15485.0
2017-02-09 10:50:00,123.07,123.17,122.92,123.03,23093.0,104.2509,104.3356,104.1239,104.217,23093.0
2017-02-09 11:00:00,123.08,123.2,122.94,123.11,46611.0,104.2594,104.3611,104.1408,104.2848,46611.0
2017-02-09 11:10:00,123.06,123.51,123.05,123.39,21961.0,104.2425,104.6237,104.234,104.522,21961.0
2017-02-09 11:20:00,123.43,123.75,123.38,123.74,13915.0,104.5559,104.827,104.5135,104.8185,13915.0
2017-02-09 11:30:00,123.69,123.69,123.36,123.43,21653.0,104.7761,104.7761,104.4966,104.5559,21653.0
2017-02-09 11:40:00,123.47,123.67,123.37,123.67,26982.0,104.5898,104.7592,104.5051,104.7592,26982.0
2017-02-09 11:50:00,123.66,123.82,123.59,123.8,14785.0,104.7507,104.8862,104.6914,104.8693,14785.0
2017-02-09 12:00:00,123.81,123.89,123.69,123.86,17574.0,104.8778,104.9455,104.7761,104.9201,17574.0
2017-02-09 12:10:00,123.85,124.0,123.78,123.99,19767.0,104.9117,105.0387,104.8524,105.0303,19767.0
2017-02-09 12:20:00,123.98,124.0,123.86,123.91,25282.0,105.0218,105.0387,104.9201,104.9625,25282.0
2017-02-09 12:30:00,123.91,123.95,123.67,123.72,30604.0,104.9625,104.9964,104.7592,104.8015,30604.0
2017-02-09 12:40:00,123.71,123.75,123.63,123.73,14523.0,104.7931,104.827,104.7253,104.81,14523.0
2017-02-09 12:50:00,123.72,123.84,123.64,123.76,15326.0,104.8015,104.9032,104.7338,104.8354,15326.0
2017-02-09 13:00:00,123.76,123.79,123.69,123.72,35024.0,104.8354,104.8608,104.7761,104.8015,35024.0
2017-02-09 13:10:00,123.67,123.79,123.58,123.62,16442.0,104.7592,104.8608,104.6829,104.7168,16442.0
2017-02-09 13:20:00,123.57,123.71,123.57,123.62,26673.0,104.6745,104.7931,104.6745,104.7168,26673.0
2017-02-09 13:30:00,123.61,123.61,123.3,123.35,16912.0,104.7084,104.7084,104.4458,104.4881,16912.0
2017-02-09 13:40:00,123.36,123.71,123.36,123.66,23794.0,104.4966,104.7931,104.4966,104.7507,23794.0
2017-02-09 13:50:00,123.67,124.01,123.67,123.96,15616.0,104.7592,105.0472,104.7592,105.0048,15616.0
2017-02-09 14:00:00,123.96,124.02,123.81,123.85,23306.0,105.0048,105.0557,104.8778,104.9117,23306.0
2017-02-09 14:10:00,123.85,123.87,123.7,123.71,15263.0,104.9117,104.9286,104.7846,104.7931,15263.0
2017-02-09 14:20:00,123.72,123.75,123.64,123.68,14846.0,104.8015,104.827,104.7338,104.7677,14846.0
2017-02-09 14:30:00,123.62,123.7,123.55,123.67,38970.0,104.7168,104.7846,104.6575,104.7592,38970.0
2017-02-09 14:40:00,123.7,123.82,123.67,123.77,18323.0,104.7846,104.8862,104.7592,104.8439,18323.0
2017-02-09 14:50:00,123.82,123.85,123.75,123.76,19252.0,104.8862,104.9117,104.827,104.8354,19252.0
2017-02-09 15:00:00,123.78,123.84,123.72,123.72,14036.0,104.8524,104.9032,104.8015,104.8015,14036.0
2017-02-09 15:10:00,123.72,123.78,123.63,123.75,20942.0,104.8015,104.8524,104.7253,104.827,20942.0
2017-02-09 15:20:00,123.75,123.76,123.62,123.64,16941.0,104.827,104.8354,104.7168,104.7338,16941.0
2017-02-09 15:30:00,123.65,123.67,123.56,123.64,30711.0,104.7422,104.7592,104.666,104.7338,30711.0
2017-02-09 15:40:00,123.6,123.76,123.57,123.71,37598.0,104.6999,104.8354,104.6745,104.7931,37598.0
2017-02-09 15:50:00,123.72,123.83,123.69,123.72,60648.0,104.8015,104.8947,104.7761,104.8015,60648.0
2017-02-10 09:30:00,124.05,124.05,122.71,122.76,21436.0,105.0811,105.0811,103.946,103.9883,21436.0
2017-02-10 09:40:00,122.79,124.07,122.79,124.05,19545.0,104.0137,105.098,104.0137,105.0811,19545.0
2017-02-10 09:50:00,123.92,124.35,123.61,124.25,32192.0,104.971,105.3352,104.7084,105.2505,32192.0
2017-02-10 10:00:00,124.27,124.27,123.8,124.09,13515.0,105.2674,105.2674,104.8693,105.115,13515.0
2017-02-10 10:10:00,124.12,124.23,123.82,123.82,16901.0,105.1404,105.2336,104.8862,104.8862,16901.0
2017-02-10 10:20:00,123.82,123.98,123.69,123.91,21688.0,104.8862,105.0218,104.7761,104.9625,21688.0
2017-02-10 10:30:00,123.9,123.99,123.79,123.84,27690.0,104.954,105.0303,104.8608,104.9032,27690.0
2017-02-10 10:40:00,123.92,124.09,123.8,124.03,21143.0,104.971,105.115,104.8693,105.0641,21143.0
2017-02-10 10:50:00,124.01,124.08,123.77,123.92,19773.0,105.0472,105.1065,104.8439,104.971,19773.0
2017-02-10 11:00:00,123.95,123.95,123.65,123.68,14464.0,104.9964,104.9964,104.7422,104.7677,14464.0
2017-02-10 11:10:00,123.68,123.88,123.66,123.79,22281.0,104.7677,104.9371,104.7507,104.8608,22281.0
2017-02-10 11:20:00,123.81,123.81,123.42,123.42,27065.0,104.8778,104.8778,104.5474,104.5474,27065.0
2017-02-10 11:30:00,123.44,123.77,123.43,123.73,18163.0,104.5644,104.8439,104.5559,104.81,18163.0
2017-02-10 11:40:00,123.72,123.91,123.71,123.91,22905.0,104.8015,104.9625,104.7931,104.9625,22905.0
2017-02-10 11:50:00,123.95,123.96,123.78,123.8,19230.0,104.9964,105.0048,104.8524,104.8693,19230.0
2017-02-10 12:00:00,123.79,123.79,123.45,123.61,44133.0,104.8608,104.8608,104.5728,104.7084,44133.0
2017-02-10 12:10:00,123.69,123.73,123.54,123.6,19830.0,104.7761,104.81,104.6491,104.6999,19830.0
2017-02-10 12:20:00,123.6,123.74,123.54,123.64,25527.0,104.6999,104.8185,104.6491,104.7338,25527.0
2017-02-10 12:30:00,123.64,123.74,123.58,123.58,19098.0,104.7338,104.8185,104.6829,104.6829,19098.0
2017-02-10 12:40:00,123.58,123.71,123.55,123.64,25728.0,104.6829,104.7931,104.6575,104.7338,25728.0
2017-02-10 12:50:00,123.65,123.72,123.58,123.61,21833.0,104.7422,104.8015,104.6829,104.7084,21833.0
2017-02-10 13:00:00,123.66,123.96,123.64,123.96,16618.0,104.7507,105.0048,104.7338,105.0048,16618.0
2017-02-10 13:10:00,124.0,124.35,123.97,124.14,17898.0,105.0387,105.3352,105.0133,105.1573,17898.0
2017-02-10 13:20:00,124.17,124.34,124.08,124.3,13585.0,105.1827,105.3267,105.1065,105.2928,13585.0
2017-02-10 13:30:00,124.29,124.44,124.25,124.44,9749.0,105.2844,105.4114,105.2505,105.4114,9749.0
2017-02-10 13:40:00,124.45,124.81,124.45,124.77,9321.0,105.4199,105.7249,105.4199,105.691,9321.0
2017-02-10 13:50:00,124.82,124.85,124.44,124.45,25406.0,105.7333,105.7587,105.4114,105.4199,25406.0
2017-02-10 14:00:00,124.44,124.54,124.34,124.54,12217.0,105.4114,105.4961,105.3267,105.4961,12217.0
2017-02-10 14:10:00,124.58,124.65,124.55,124.62,9166.0,105.53,105.5893,105.5046,105.5639,9166.0
2017-02-10 14:20:00,124.62,124.74,124.59,124.68,9083.0,105.5639,105.6656,105.5385,105.6147,9083.0
2017-02-10 14:30:00,124.68,124.71,124.27,124.38,17237.0,105.6147,105.6402,105.2674,105.3606,17237.0
2017-02-10 14:40:00,124.39,124.5,124.35,124.42,8938.0,105.3691,105.4623,105.3352,105.3945,8938.0
2017-02-10 14:50:00,124.38,124.38,124.15,124.15,11147.0,105.3606,105.3606,105.1658,105.1658,11147.0
2017-02-10 15:00:00,124.19,124.26,124.17,124.2,7537.0,105.1997,105.259,105.1827,105.2081,7537.0
2017-02-10 15:10:00,124.19,124.44,124.19,124.44,16040.0,105.1997,105.4114,105.1997,105.4114,16040.0
2017-02-10 15:20:00,124.4,124.5,124.31,124.49,21298.0,105.3776,105.4623,105.3013,105.4538,21298.0
2017-02-10 15:30:00,124.49,124.55,124.46,124.5,50065.0,105.4538,105.5046,105.4284,105.4623,50065.0
2017-02-10 15:40:00,124.5,124.51,124.33,124.33,56194.0,105.4623,105.4707,105.3183,105.3183,56194.0
2017-02-10 15:50:00,124.33,124.39,124.22,124.36,86254.0,105.3183,105.3691,105.2251,105.3437,86254.0
2017-02-13 09:30:00,125.0,125.83,124.96,125.83,18183.0,105.8858,106.5889,105.8519,106.5889,18183.0
2017-02-13 09:40:00,125.62,125.92,125.34,125.6,44107.0,106.411,106.6651,106.1738,106.3941,44107.0
2017-02-13 09:50:00,125.52,126.22,125.48,125.9,50209.0,106.3263,106.9193,106.2924,106.6482,50209.0
2017-02-13 10:00:00,125.96,126.39,125.96,126.16,20678.0,106.699,107.0633,106.699,106.8684,20678.0
2017-02-13 10:10:00,126.16,126.17,126.0,126.17,6278.0,106.8684,106.8769,106.7329,106.8769,6278.0
2017-02-13 10:20:00,126.17,126.26,125.92,125.94,11166.0,106.8769,106.9531,106.6651,106.6821,11166.0
2017-02-13 10:30:00,126.05,126.15,125.96,126.11,16012.0,106.7752,106.86,106.699,106.8261,16012.0
2017-02-13 10:40:00,126.16,126.28,126.03,126.07,25564.0,106.8684,106.9701,106.7583,106.7922,25564.0
2017-02-13 10:50:00,126.07,126.07,125.84,125.99,11398.0,106.7922,106.7922,106.5974,106.7244,11398.0
2017-02-13 11:00:00,125.94,126.05,125.9,125.98,15771.0,106.6821,106.7752,106.6482,106.716,15771.0
2017-02-13 11:10:00,125.95,125.98,125.77,125.97,12616.0,106.6905,106.716,106.5381,106.7075,12616.0
2017-02-13 11:20:00,125.95,126.17,125.86,126.13,4902.0,106.6905,106.8769,106.6143,106.843,4902.0
2017-02-13 11:30:00,126.12,126.26,126.09,126.14,21494.0,106.8345,106.9531,106.8091,106.8515,21494.0
2017-02-13 11:40:00,126.16,126.16,125.96,125.96,13415.0,106.8684,106.8684,106.699,106.699,13415.0
2017-02-13 11:50:00,125.99,126.06,125.81,125.99,96911.0,106.7244,106.7837,106.5719,106.7244,96911.0
2017-02-13 12:00:00,125.99,126.21,125.95,126.18,23268.0,106.7244,106.9108,106.6905,106.8854,23268.0
2017-02-13 12:10:00,126.19,126.19,126.06,126.12,10123.0,106.8938,106.8938,106.7837,106.8345,10123.0
2017-02-13 12:20:00,126.13,126.15,126.04,126.13,8358.0,106.843,106.86,106.7668,106.843,8358.0
2017-02-13 12:30:00,126.15,126.22,126.11,126.22,7561.0,106.86,106.9193,106.8261,106.9193,7561.0
2017-02-13 12:40:00,126.23,126.31,126.19,126.23,10574.0,106.9277,106.9955,106.8938,106.9277,10574.0
2017-02-13 12:50:00,126.21,126.34,126.21,126.26,14599.0,106.9108,107.0209,106.9108,106.9531,14599.0
2017-02-13 13:00:00,126.27,126.28,126.16,126.24,8289.0,106.9616,106.9701,106.8684,106.9362,8289.0
2017-02-13 13:10:00,126.27,126.38,126.24,126.36,27211.0,106.9616,107.0548,106.9362,107.0378,27211.0
2017-02-13 13:20:00,126.35,126.49,126.35,126.48,42736.0,107.0294,107.148,107.0294,107.1395,42736.0
2017-02-13 13:30:00,126.5,126.79,126.44,126.62,33859.0,107.1564,107.4021,107.1056,107.2581,33859.0
2017-02-13 13:40:00,126.65,126.88,126.63,126.82,49652.0,107.2835,107.4783,107.2666,107.4275,49652.0
2017-02-13 13:50:00,126.82,126.82,126.67,126.74,9761.0,107.4275,107.4275,107.3004,107.3597,9761.0
2017-02-13 14:00:00,126.76,126.76,126.63,126.76,7153.0,107.3767,107.3767,107.2666,107.3767,7153.0
2017-02-13 14:10:00,126.75,126.78,126.55,126.55,9545.0,107.3682,107.3936,107.1988,107.1988,9545.0
2017-02-13 14:20:00,126.56,126.56,126.29,126.31,10555.0,107.2073,107.2073,106.9786,106.9955,10555.0
2017-02-13 14:30:00,126.35,126.35,126.1,126.1,6610.0,107.0294,107.0294,106.8176,106.8176,6610.0
2017-02-13 14:40:00,126.13,126.35,126.11,126.15,9559.0,106.843,107.0294,106.8261,106.86,9559.0
2017-02-13 14:50:00,126.24,126.32,126.19,126.31,8093.0,106.9362,107.004,106.8938,106.9955,8093.0
2017-02-13 15:00:00,126.28,126.31,126.21,126.28,14498.0,106.9701,106.9955,106.9108,106.9701,14498.0
2017-02-13 15:10:00,126.29,126.32,126.25,126.3,12489.0,106.9786,107.004,106.9447,106.987,12489.0
2017-02-13 15:20:00,126.32,126.32,126.25,126.32,12874.0,107.004,107.004,106.9447,107.004,12874.0
2017-02-13 15:30:00,126.31,126.4,126.29,126.39,18216.0,106.9955,107.0717,106.9786,107.0633,18216.0
2017-02-13 15:40:00,126.39,126.41,126.32,126.34,28721.0,107.0633,107.0802,107.004,107.0209,28721.0
2017-02-13 15:50:00,126.35,126.38,126.12,126.15,54850.0,107.0294,107.0548,106.8345,106.86,54850.0
2017-02-14 09:30:00,125.58,126.38,125.57,125.89,43259.0,106.3771,107.0548,106.3686,106.6397,43259.0
2017-02-14 09:40:00,125.95,126.25,125.67,126.11,31760.0,106.6905,106.9447,106.4534,106.8261,31760.0
2017-02-14 09:50:00,126.1,126.47,126.09,126.31,15115.0,106.8176,107.131,106.8091,106.9955,15115.0
2017-02-14 10:00:00,126.16,126.84,126.16,126.84,19031.0,106.8684,107.4444,106.8684,107.4444,19031.0
2017-02-14 10:10:00,126.79,127.21,126.74,127.21,10357.0,107.4021,107.7579,107.3597,107.7579,10357.0
2017-02-14 10:20:00,127.13,127.24,126.73,126.78,32758.0,107.6901,107.7833,107.3513,107.3936,32758.0
2017-02-14 10:30:00,126.82,127.03,126.71,126.99,63938.0,107.4275,107.6054,107.3343,107.5715,63938.0
2017-02-14 10:40:00,126.98,127.13,126.66,127.13,81266.0,107.563,107.6901,107.292,107.6901,81266.0
2017-02-14 10:50:00,127.16,127.21,126.9,126.9,15732.0,107.7155,107.7579,107.4953,107.4953,15732.0
2017-02-14 11:00:00,126.94,126.94,126.36,126.47,17441.0,107.5292,107.5292,107.0378,107.131,17441.0
2017-02-14 11:10:00,126.47,127.04,126.43,127.04,13346.0,107.131,107.6139,107.0971,107.6139,13346.0
2017-02-14 11:20:00,127.08,127.22,126.87,126.99,9934.0,107.6477,107.7663,107.4699,107.5715,9934.0
2017-02-14 11:30:00,126.99,127.13,126.86,127.05,9502.0,107.5715,107.6901,107.4614,107.6223,9502.0
2017-02-14 11:40:00,127.0,127.0,126.83,126.91,10852.0,107.58,107.58,107.436,107.5037,10852.0
2017-02-14 11:50:00,126.89,127.19,126.73,127.13,13348.0,107.4868,107.7409,107.3513,107.6901,13348.0
2017-02-14 12:00:00,127.15,127.37,127.13,127.29,9162.0,107.707,107.8934,107.6901,107.8256,9162.0
2017-02-14 12:10:00,127.26,127.46,127.26,127.41,9341.0,107.8002,107.9696,107.8002,107.9273,9341.0
2017-02-14 12:20:00,127.46,127.61,127.37,127.51,25720.0,107.9696,108.0967,107.8934,108.012,25720.0
2017-02-14 12:30:00,127.52,127.85,127.52,127.62,32444.0,108.0205,108.3,108.0205,108.1052,32444.0
2017-02-14 12:40:00,127.62,127.72,127.51,127.6,11599.0,108.1052,108.1899,108.012,108.0882,11599.0
2017-02-14 12:50:00,127.62,127.87,127.59,127.69,11896.0,108.1052,108.3169,108.0798,108.1645,11896.0
2017-02-14 13:00:00,127.69,127.97,127.64,127.94,9595.0,108.1645,108.4017,108.1221,108.3762,9595.0
2017-02-14 13:10:00,127.9,127.99,127.81,127.85,33458.0,108.3424,108.4186,108.2661,108.3,33458.0
2017-02-14 13:20:00,127.84,128.1,127.81,128.07,26940.0,108.2915,108.5118,108.2661,108.4864,26940.0
2017-02-14 13:30:00,128.07,128.14,128.0,128.12,45211.0,108.4864,108.5457,108.4271,108.5287,45211.0
2017-02-14 13:40:00,128.13,128.26,128.08,128.14,19441.0,108.5372,108.6473,108.4948,108.5457,19441.0
2017-02-14 13:50:00,128.22,128.3,127.99,128.13,25872.0,108.6134,108.6812,108.4186,108.5372,25872.0
2017-02-14 14:00:00,128.11,128.38,128.0,128.27,59349.0,108.5202,108.749,108.4271,108.6558,59349.0
2017-02-14 14:10:00,128.29,128.38,128.16,128.16,28276.0,108.6727,108.749,108.5626,108.5626,28276.0
2017-02-14 14:20:00,128.18,128.28,128.03,128.08,38703.0,108.5795,108.6643,108.4525,108.4948,38703.0
2017-02-14 14:30:00,128.07,128.23,127.97,128.23,25825.0,108.4864,108.6219,108.4017,108.6219,25825.0
2017-02-14 14:40:00,128.22,128.26,127.97,128.05,25828.0,108.6134,108.6473,108.4017,108.4694,25828.0
2017-02-14 14:50:00,128.05,128.14,127.99,128.06,24584.0,108.4694,108.5457,108.4186,108.4779,24584.0
2017-02-14 15:00:00,128.01,128.11,127.86,127.86,17735.0,108.4355,108.5202,108.3085,108.3085,17735.0
2017-02-14 15:10:00,127.88,127.99,127.83,127.92,22712.0,108.3254,108.4186,108.2831,108.3593,22712.0
2017-02-14 15:20:00,127.87,128.05,127.86,127.96,16088.0,108.3169,108.4694,108.3085,108.3932,16088.0
2017-02-14 15:30:00,127.96,128.07,127.88,127.97,22940.0,108.3932,108.4864,108.3254,108.4017,22940.0
2017-02-14 15:40:00,127.96,128.02,127.82,127.86,31492.0,108.3932,108.444,108.2746,108.3085,31492.0
2017-02-14 15:50:00,127.87,127.97,127.71,127.84,69058.0,108.3169,108.4017,108.1814,108.2915,69058.0
2017-02-15 09:30:00,128.05,128.17,127.42,127.46,21414.0,108.4694,108.5711,107.9358,107.9696,21414.0
2017-02-15 09:40:00,127.46,128.17,127.45,128.15,24042.0,107.9696,108.5711,107.9612,108.5541,24042.0
2017-02-15 09:50:00,128.15,128.18,127.93,128.02,25224.0,108.5541,108.5795,108.3678,108.444,25224.0
2017-02-15 10:00:00,128.0,128.05,127.7,127.82,26618.0,108.4271,108.4694,108.1729,108.2746,26618.0
2017-02-15 10:10:00,127.77,128.12,127.66,128.08,16947.0,108.2322,108.5287,108.1391,108.4948,16947.0
2017-02-15 10:20:00,128.12,128.32,127.83,128.18,34542.0,108.5287,108.6981,108.2831,108.5795,34542.0
2017-02-15 10:30:00,128.14,128.62,128.05,128.45,13183.0,108.5457,108.9523,108.4694,108.8083,13183.0
2017-02-15 10:40:00,128.44,128.74,128.41,128.65,10021.0,108.7998,109.0539,108.7744,108.9777,10021.0
2017-02-15 10:50:00,128.65,128.83,128.53,128.83,9634.0,108.9777,109.1302,108.876,109.1302,9634.0
2017-02-15 11:00:00,128.8,128.93,128.63,128.8,14751.0,109.1047,109.2149,108.9607,109.1047,14751.0
2017-02-15 11:10:00,128.83,129.09,128.83,129.09,16865.0,109.1302,109.3504,109.1302,109.3504,16865.0
2017-02-15 11:20:00,129.06,129.19,128.91,129.1,8388.0,109.325,109.4351,109.1979,109.3589,8388.0
2017-02-15 11:30:00,129.13,129.18,128.72,128.77,12513.0,109.3843,109.4266,109.037,109.0793,12513.0
2017-02-15 11:40:00,128.76,128.81,128.39,128.64,10664.0,109.0709,109.1132,108.7574,108.9692,10664.0
2017-02-15 11:50:00,128.61,128.76,128.6,128.67,9100.0,108.9438,109.0709,108.9353,108.9946,9100.0
2017-02-15 12:00:00,128.75,128.83,128.67,128.67,7678.0,109.0624,109.1302,108.9946,108.9946,7678.0
2017-02-15 12:10:00,128.69,128.76,128.61,128.61,5129.0,109.0116,109.0709,108.9438,108.9438,5129.0
2017-02-15 12:20:00,128.64,128.79,128.53,128.76,8035.0,108.9692,109.0963,108.876,109.0709,8035.0
2017-02-15 12:30:00,128.77,128.77,128.65,128.7,6271.0,109.0793,109.0793,108.9777,109.02,6271.0
2017-02-15 12:40:00,128.67,128.69,128.55,128.58,9480.0,108.9946,109.0116,108.893,108.9184,9480.0
2017-02-15 12:50:00,128.6,128.66,128.48,128.53,10411.0,108.9353,108.9861,108.8337,108.876,10411.0
2017-02-15 13:00:00,128.54,128.66,128.5,128.57,27916.0,108.8845,108.9861,108.8506,108.9099,27916.0
2017-02-15 13:10:00,128.57,128.58,128.37,128.55,15669.0,108.9099,108.9184,108.7405,108.893,15669.0
2017-02-15 13:20:00,128.57,128.6,128.53,128.54,14732.0,108.9099,108.9353,108.876,108.8845,14732.0
2017-02-15 13:30:00,128.55,128.73,128.44,128.44,12712.0,108.893,109.0454,108.7998,108.7998,12712.0
2017-02-15 13:40:00,128.51,128.67,128.51,128.66,9801.0,108.8591,108.9946,108.8591,108.9861,9801.0
2017-02-15 13:50:00,128.67,128.97,128.65,128.77,11479.0,108.9946,109.2487,108.9777,109.0793,11479.0
2017-02-15 14:00:00,128.78,128.96,128.73,128.73,6939.0,109.0878,109.2403,109.0454,109.0454,6939.0
2017-02-15 14:10:00,128.74,128.77,128.55,128.57,15313.0,109.0539,109.0793,108.893,108.9099,15313.0
2017-02-15 14:20:00,128.57,128.84,128.57,128.7,9730.0,108.9099,109.1386,108.9099,109.02,9730.0
2017-02-15 14:30:00,128.75,128.82,128.67,128.71,11219.0,109.0624,109.1217,108.9946,109.0285,11219.0
2017-02-15 14:40:00,128.74,128.9,128.66,128.69,6763.0,109.0539,109.1894,108.9861,109.0116,6763.0
2017-02-15 14:50:00,128.7,128.8,128.62,128.8,8265.0,109.02,109.1047,108.9523,109.1047,8265.0
2017-02-15 15:00:00,128.8,128.83,128.72,128.8,9322.0,109.1047,109.1302,109.037,109.1047,9322.0
2017-02-15 15:10:00,128.84,129.14,128.8,129.01,13237.0,109.1386,109.3927,109.1047,109.2826,13237.0
2017-02-15 15:20:00,129.04,129.13,128.99,128.99,13396.0,109.308,109.3843,109.2657,109.2657,13396.0
2017-02-15 15:30:00,129.02,129.03,128.88,128.97,17210.0,109.2911,109.2996,109.1725,109.2487,17210.0
2017-02-15 15:40:00,128.95,129.04,128.9,129.0,21774.0,109.2318,109.308,109.1894,109.2742,21774.0
2017-02-15 15:50:00,128.98,128.99,128.8,128.87,48295.0,109.2572,109.2657,109.1047,109.164,48295.0
2017-02-16 09:30:00,128.59,128.96,128.33,128.85,17022.0,108.9268,109.2403,108.7066,109.1471,17022.0
2017-02-16 09:40:00,128.83,128.84,128.5,128.65,8532.0,109.1302,109.1386,108.8506,108.9777,8532.0
2017-02-16 09:50:00,128.53,128.59,128.19,128.22,33193.0,108.876,108.9268,108.588,108.6134,33193.0
2017-02-16 10:00:00,128.15,128.41,127.9,128.27,21635.0,108.5541,108.7744,108.3424,108.6558,21635.0
2017-02-16 10:10:00,128.28,128.38,128.03,128.37,12080.0,108.6643,108.749,108.4525,108.7405,12080.0
2017-02-16 10:20:00,128.26,128.69,128.24,128.55,13551.0,108.6473,109.0116,108.6304,108.893,13551.0
2017-02-16 10:30:00,128.64,129.06,128.59,128.97,10633.0,108.9692,109.325,108.9268,109.2487,10633.0
2017-02-16 10:40:00,129.02,129.03,128.45,128.45,69150.0,109.2911,109.2996,108.8083,108.8083,69150.0
2017-02-16 10:50:00,128.55,128.58,128.17,128.53,19642.0,108.893,108.9184,108.5711,108.876,19642.0
2017-02-16 11:00:00,128.56,128.84,128.4,128.53,19756.0,108.9014,109.1386,108.7659,108.876,19756.0
2017-02-16 11:10:00,128.6,128.97,128.26,128.97,157468.0,108.9353,109.2487,108.6473,109.2487,157468.0
2017-02-16 11:20:00,128.94,129.22,128.88,128.9,26989.0,109.2233,109.4605,109.1725,109.1894,26989.0
2017-02-16 11:30:00,128.91,129.02,128.8,128.96,26140.0,109.1979,109.2911,109.1047,109.2403,26140.0
2017-02-16 11:40:00,128.95,129.07,128.88,129.05,8266.0,109.2318,109.3335,109.1725,109.3165,8266.0
2017-02-16 11:50:00,129.11,129.14,128.88,128.99,57770.0,109.3673,109.3927,109.1725,109.2657,57770.0
2017-02-16 12:00:00,128.97,129.0,128.66,128.76,8643.0,109.2487,109.2742,108.9861,109.0709,8643.0
2017-02-16 12:10:00,128.75,128.8,128.67,128.74,6800.0,109.0624,109.1047,108.9946,109.0539,6800.0
2017-02-16 12:20:00,128.7,128.73,128.45,128.54,6627.0,109.02,109.0454,108.8083,108.8845,6627.0
2017-02-16 12:30:00,128.55,128.66,128.49,128.66,6164.0,108.893,108.9861,108.8421,108.9861,6164.0
2017-02-16 12:40:00,128.76,128.81,128.62,128.62,4367.0,109.0709,109.1132,108.9523,108.9523,4367.0
2017-02-16 12:50:00,128.67,128.88,128.65,128.65,9102.0,108.9946,109.1725,108.9777,108.9777,9102.0
2017-02-16 13:00:00,128.62,128.84,128.52,128.84,7111.0,108.9523,109.1386,108.8676,109.1386,7111.0
2017-02-16 13:10:00,128.82,128.9,128.65,128.82,7487.0,109.1217,109.1894,108.9777,109.1217,7487.0
2017-02-16 13:20:00,128.81,128.81,128.62,128.68,6423.0,109.1132,109.1132,108.9523,109.0031,6423.0
2017-02-16 13:30:00,128.64,128.78,128.49,128.75,10807.0,108.9692,109.0878,108.8421,109.0624,10807.0
2017-02-16 13:40:00,128.73,128.9,128.63,128.9,38930.0,109.0454,109.1894,108.9607,109.1894,38930.0
2017-02-16 13:50:00,128.88,129.02,128.77,128.95,8420.0,109.1725,109.2911,109.0793,109.2318,8420.0
2017-02-16 14:00:00,128.98,128.99,128.72,128.77,28974.0,109.2572,109.2657,109.037,109.0793,28974.0
2017-02-16 14:10:00,128.78,128.81,128.53,128.59,10229.0,109.0878,109.1132,108.876,108.9268,10229.0
2017-02-16 14:20:00,128.58,128.74,128.55,128.74,10755.0,108.9184,109.0539,108.893,109.0539,10755.0
2017-02-16 14:30:00,128.78,128.78,128.67,128.71,6814.0,109.0878,109.0878,108.9946,109.0285,6814.0
2017-02-16 14:40:00,128.71,129.02,128.7,128.91,16687.0,109.0285,109.2911,109.02,109.1979,16687.0
2017-02-16 14:50:00,128.87,129.07,128.8,129.0,11250.0,109.164,109.3335,109.1047,109.2742,11250.0
2017-02-16 15:00:00,128.97,129.09,128.91,128.99,10081.0,109.2487,109.3504,109.1979,109.2657,10081.0
2017-02-16 15:10:00,129.0,129.06,128.92,128.98,11508.0,109.2742,109.325,109.2064,109.2572,11508.0
2017-02-16 15:20:00,128.99,129.27,128.99,129.19,11430.0,109.2657,109.5029,109.2657,109.4351,11430.0
2017-02-16 15:30:00,129.19,129.22,129.0,129.16,30971.0,109.4351,109.4605,109.2742,109.4097,30971.0
2017-02-16 15:40:00,129.16,129.22,129.04,129.07,27016.0,109.4097,109.4605,109.308,109.3335,27016.0
2017-02-16 15:50:00,129.07,129.19,129.04,129.16,32814.0,109.3335,109.4351,109.308,109.4097,32814.0
2017-02-17 09:30:00,127.87,128.2,127.34,127.93,144628.0,108.3169,108.5965,107.868,108.3678,144628.0
2017-02-17 09:40:00,127.9,128.2,127.73,128.17,35334.0,108.3424,108.5965,108.1984,108.5711,35334.0
2017-02-17 09:50:00,128.21,128.21,127.74,127.98,13549.0,108.605,108.605,108.2068,108.4101,13549.0
2017-02-17 10:00:00,127.92,128.43,127.79,128.33,11840.0,108.3593,108.7913,108.2492,108.7066,11840.0
2017-02-17 10:10:00,128.32,128.86,128.26,128.86,14903.0,108.6981,109.1556,108.6473,109.1556,14903.0
2017-02-17 10:20:00,128.65,128.89,128.62,128.79,12339.0,108.9777,109.181,108.9523,109.0963,12339.0
2017-02-17 10:30:00,128.81,128.91,128.35,128.53,14188.0,109.1132,109.1979,108.7235,108.876,14188.0
2017-02-17 10:40:00,128.54,128.62,128.41,128.48,16114.0,108.8845,108.9523,108.7744,108.8337,16114.0
2017-02-17 10:50:00,128.49,128.55,128.27,128.44,24799.0,108.8421,108.893,108.6558,108.7998,24799.0
2017-02-17 11:00:00,128.43,128.69,128.4,128.53,6070.0,108.7913,109.0116,108.7659,108.876,6070.0
2017-02-17 11:10:00,128.62,128.78,128.44,128.5,12533.0,108.9523,109.0878,108.7998,108.8506,12533.0
2017-02-17 11:20:00,128.43,128.45,128.24,128.4,20950.0,108.7913,108.8083,108.6304,108.7659,20950.0
2017-02-17 11:30:00,128.4,128.53,128.3,128.53,7851.0,108.7659,108.876,108.6812,108.876,7851.0
2017-02-17 11:40:00,128.51,128.7,128.49,128.54,10264.0,108.8591,109.02,108.8421,108.8845,10264.0
2017-02-17 11:50:00,128.54,128.69,128.4,128.44,33753.0,108.8845,109.0116,108.7659,108.7998,33753.0
2017-02-17 12:00:00,128.49,128.62,128.47,128.53,11636.0,108.8421,108.9523,108.8252,108.876,11636.0
2017-02-17 12:10:00,128.53,128.58,128.46,128.52,13022.0,108.876,108.9184,108.8167,108.8676,13022.0
2017-02-17 12:20:00,128.49,128.71,128.49,128.65,17262.0,108.8421,109.0285,108.8421,108.9777,17262.0
2017-02-17 12:30:00,128.62,128.62,128.44,128.45,5122.0,108.9523,108.9523,108.7998,108.8083,5122.0
2017-02-17 12:40:00,128.51,128.51,128.27,128.3,14243.0,108.8591,108.8591,108.6558,108.6812,14243.0
2017-02-17 12:50:00,128.31,128.31,128.19,128.28,10479.0,108.6897,108.6897,108.588,108.6643,10479.0
2017-02-17 13:00:00,128.29,128.44,128.29,128.31,7088.0,108.6727,108.7998,108.6727,108.6897,7088.0
2017-02-17 13:10:00,128.34,128.37,128.16,128.2,8858.0,108.7151,108.7405,108.5626,108.5965,8858.0
2017-02-17 13:20:00,128.23,128.28,128.15,128.23,14252.0,108.6219,108.6643,108.5541,108.6219,14252.0
2017-02-17 13:30:00,128.24,128.38,128.2,128.38,20672.0,108.6304,108.749,108.5965,108.749,20672.0
2017-02-17 13:40:00,128.35,128.43,128.34,128.35,9965.0,108.7235,108.7913,108.7151,108.7235,9965.0
2017-02-17 13:50:00,128.34,128.38,128.26,128.34,13575.0,108.7151,108.749,108.6473,108.7151,13575.0
2017-02-17 14:00:00,128.34,128.39,128.3,128.36,14370.0,108.7151,108.7574,108.6812,108.732,14370.0
2017-02-17 14:10:00,128.37,128.47,128.37,128.43,14947.0,108.7405,108.8252,108.7405,108.7913,14947.0
2017-02-17 14:20:00,128.42,128.6,128.42,128.6,12802.0,108.7828,108.9353,108.7828,108.9353,12802.0
2017-02-17 14:30:00,128.59,128.69,128.59,128.62,8869.0,108.9268,109.0116,108.9268,108.9523,8869.0
2017-02-17 14:40:00,128.65,128.68,128.62,128.63,13768.0,108.9777,109.0031,108.9523,108.9607,13768.0
2017-02-17 14:50:00,128.62,128.63,128.48,128.5,9847.0,108.9523,108.9607,108.8337,108.8506,9847.0
2017-02-17 15:00:00,128.51,128.71,128.48,128.69,9825.0,108.8591,109.0285,108.8337,109.0116,9825.0
2017-02-17 15:10:00,128.69,128.84,128.68,128.79,37331.0,109.0116,109.1386,109.0031,109.0963,37331.0
2017-02-17 15:20:00,128.83,128.98,128.81,128.98,34819.0,109.1302,109.2572,109.1132,109.2572,34819.0
2017-02-17 15:30:00,128.98,129.06,128.89,128.9,20479.0,109.2572,109.325,109.181,109.1894,20479.0
2017-02-17 15:40:00,128.9,128.96,128.69,128.73,24788.0,109.1894,109.2403,109.0116,109.0454,24788.0
2017-02-17 15:50:00,128.74,128.99,128.73,128.98,69228.0,109.0539,109.2657,109.0454,109.2572,69228.0
2017-02-21 09:30:00,129.6,130.33,129.5,130.17,31140.0,109.7824,110.4008,109.6977,110.2652,31140.0
2017-02-21 09:40:00,130.37,130.45,129.71,129.75,36548.0,110.4347,110.5024,109.8756,109.9095,36548.0
2017-02-21 09:50:00,129.75,130.05,129.56,129.58,14023.0,109.9095,110.1636,109.7485,109.7655,14023.0
2017-02-21 10:00:00,129.56,129.83,129.55,129.74,10595.0,109.7485,109.9772,109.7401,109.901,10595.0
2017-02-21 10:10:00,129.8,129.92,129.62,129.92,6765.0,109.9518,110.0535,109.7993,110.0535,6765.0
2017-02-21 10:20:00,129.86,129.86,129.45,129.66,151912.0,110.0026,110.0026,109.6553,109.8332,151912.0
2017-02-21 10:30:00,129.68,130.01,129.55,129.96,11113.0,109.8502,110.1297,109.7401,110.0874,11113.0
2017-02-21 10:40:00,129.99,130.3,129.62,129.77,71771.0,110.1128,110.3754,109.7993,109.9264,71771.0
2017-02-21 10:50:00,129.76,129.93,129.67,129.74,15460.0,109.9179,110.0619,109.8417,109.901,15460.0
2017-02-21 11:00:00,129.79,129.9,129.72,129.75,22505.0,109.9434,110.0365,109.8841,109.9095,22505.0
2017-02-21 11:10:00,129.76,129.77,129.53,129.67,9814.0,109.9179,109.9264,109.7231,109.8417,9814.0
2017-02-21 11:20:00,129.71,129.76,129.34,129.47,28453.0,109.8756,109.9179,109.5622,109.6723,28453.0
2017-02-21 11:30:00,129.43,129.65,129.31,129.32,19791.0,109.6384,109.8248,109.5368,109.5452,19791.0
2017-02-21 11:40:00,129.39,129.53,129.21,129.22,38237.0,109.6045,109.7231,109.452,109.4605,38237.0
2017-02-21 11:50:00,129.27,129.47,129.22,129.42,11279.0,109.5029,109.6723,109.4605,109.6299,11279.0
2017-02-21 12:00:00,129.47,129.83,129.45,129.81,10898.0,109.6723,109.9772,109.6553,109.9603,10898.0
2017-02-21 12:10:00,129.75,129.93,129.7,129.93,21163.0,109.9095,110.0619,109.8671,110.0619,21163.0
2017-02-21 12:20:00,129.93,130.09,129.84,129.94,21313.0,110.0619,110.1975,109.9857,110.0704,21313.0
2017-02-21 12:30:00,129.99,129.99,129.82,129.82,6210.0,110.1128,110.1128,109.9688,109.9688,6210.0
2017-02-21 12:40:00,129.81,129.86,129.66,129.72,8318.0,109.9603,110.0026,109.8332,109.8841,8318.0
2017-02-21 12:50:00,129.71,129.75,129.59,129.74,11370.0,109.8756,109.9095,109.7739,109.901,11370.0
2017-02-21 13:00:00,129.7,129.7,129.5,129.66,14050.0,109.8671,109.8671,109.6977,109.8332,14050.0
2017-02-21 13:10:00,129.68,129.82,129.66,129.82,7703.0,109.8502,109.9688,109.8332,109.9688,7703.0
2017-02-21 13:20:00,129.87,129.97,129.81,129.96,9235.0,110.0111,110.0958,109.9603,110.0874,9235.0
2017-02-21 13:30:00,129.92,129.92,129.7,129.74,11543.0,110.0535,110.0535,109.8671,109.901,11543.0
2017-02-21 13:40:00,129.77,130.06,129.77,130.06,8575.0,109.9264,110.1721,109.9264,110.1721,8575.0
2017-02-21 13:50:00,130.02,130.18,129.94,130.18,9536.0,110.1382,110.2737,110.0704,110.2737,9536.0
2017-02-21 14:00:00,130.1,130.3,130.05,130.08,16232.0,110.206,110.3754,110.1636,110.189,16232.0
2017-02-21 14:10:00,130.05,130.21,130.05,130.21,10651.0,110.1636,110.2991,110.1636,110.2991,10651.0
2017-02-21 14:20:00,130.16,130.33,130.16,130.33,7702.0,110.2568,110.4008,110.2568,110.4008,7702.0
2017-02-21 14:30:00,130.36,130.6,130.32,130.56,16255.0,110.4262,110.6295,110.3923,110.5956,16255.0
2017-02-21 14:40:00,130.57,130.78,130.56,130.77,20288.0,110.6041,110.782,110.5956,110.7735,20288.0
2017-02-21 14:50:00,130.79,130.91,130.75,130.88,20369.0,110.7904,110.8921,110.7566,110.8667,20369.0
2017-02-21 15:00:00,130.87,130.93,130.79,130.89,39292.0,110.8582,110.909,110.7904,110.8751,39292.0
2017-02-21 15:10:00,130.88,130.95,130.81,130.93,19977.0,110.8667,110.926,110.8074,110.909,19977.0
2017-02-21 15:20:00,130.93,131.22,130.93,131.21,25689.0,110.909,111.1547,110.909,111.1462,25689.0
2017-02-21 15:30:00,131.2,131.2,130.87,130.88,41395.0,111.1377,111.1377,110.8582,110.8667,41395.0
2017-02-21 15:40:00,130.88,130.92,130.73,130.91,44697.0,110.8667,110.9006,110.7396,110.8921,44697.0
2017-02-21 15:50:00,130.91,130.91,130.76,130.78,83824.0,110.8921,110.8921,110.765,110.782,83824.0
2017-02-22 09:30:00,129.52,130.5,129.46,130.05,35436.0,109.7146,110.5448,109.6638,110.1636,35436.0
2017-02-22 09:40:00,130.04,130.54,129.82,130.54,20788.0,110.1551,110.5787,109.9688,110.5787,20788.0
2017-02-22 09:50:00,130.51,130.59,130.2,130.2,18800.0,110.5533,110.621,110.2907,110.2907,18800.0
2017-02-22 10:00:00,130.28,130.64,130.28,130.59,19227.0,110.3584,110.6634,110.3584,110.621,19227.0
2017-02-22 10:10:00,130.56,131.1,130.56,131.02,24888.0,110.5956,111.053,110.5956,110.9853,24888.0
2017-02-22 10:20:00,131.04,131.24,131.02,131.24,23876.0,111.0022,111.1716,110.9853,111.1716,23876.0
2017-02-22 10:30:00,131.12,131.24,130.79,131.15,42493.0,111.07,111.1716,110.7904,111.0954,42493.0
2017-02-22 10:40:00,131.09,131.22,131.02,131.06,16590.0,111.0446,111.1547,110.9853,111.0192,16590.0
2017-02-22 10:50:00,131.04,131.14,130.93,130.93,23023.0,111.0022,111.0869,110.909,110.909,23023.0
2017-02-22 11:00:00,130.93,131.01,130.86,130.88,21912.0,110.909,110.9768,110.8497,110.8667,21912.0
2017-02-22 11:10:00,130.91,131.0,130.84,131.0,12036.0,110.8921,110.9683,110.8328,110.9683,12036.0
2017-02-22 11:20:00,130.97,131.1,130.93,130.95,18880.0,110.9429,111.053,110.909,110.926,18880.0
2017-02-22 11:30:00,130.94,131.06,130.89,130.93,19881.0,110.9175,111.0192,110.8751,110.909,19881.0
2017-02-22 11:40:00,130.94,130.96,130.8,130.93,6516.0,110.9175,110.9344,110.7989,110.909,6516.0
2017-02-22 11:50:00,130.96,131.02,130.86,130.94,14624.0,110.9344,110.9853,110.8497,110.9175,14624.0
2017-02-22 12:00:00,130.92,131.0,130.86,130.96,10726.0,110.9006,110.9683,110.8497,110.9344,10726.0
2017-02-22 12:10:00,130.94,130.99,130.91,130.94,7915.0,110.9175,110.9599,110.8921,110.9175,7915.0
2017-02-22 12:20:00,130.92,130.93,130.88,130.9,9035.0,110.9006,110.909,110.8667,110.8836,9035.0
2017-02-22 12:30:00,130.89,130.96,130.85,130.89,12004.0,110.8751,110.9344,110.8413,110.8751,12004.0
2017-02-22 12:40:00,130.85,130.9,130.83,130.87,11788.0,110.8413,110.8836,110.8243,110.8582,11788.0
2017-02-22 12:50:00,130.87,130.97,130.84,130.93,14105.0,110.8582,110.9429,110.8328,110.909,14105.0
2017-02-22 13:00:00,130.95,131.08,130.9,131.01,15862.0,110.926,111.0361,110.8836,110.9768,15862.0
2017-02-22 13:10:00,131.01,131.15,131.0,131.15,7437.0,110.9768,111.0954,110.9683,111.0954,7437.0
2017-02-22 13:20:00,131.14,131.22,131.08,131.12,15235.0,111.0869,111.1547,111.0361,111.07,15235.0
2017-02-22 13:30:00,131.09,131.3,131.09,131.27,5488.0,111.0446,111.2225,111.0446,111.197,5488.0
2017-02-22 13:40:00,131.28,131.32,131.15,131.18,13128.0,111.2055,111.2394,111.0954,111.1208,13128.0
2017-02-22 13:50:00,131.17,131.18,131.09,131.15,3524.0,111.1123,111.1208,111.0446,111.0954,3524.0
2017-02-22 14:00:00,131.15,131.3,130.43,130.43,20448.0,111.0954,111.2225,110.4855,110.4855,20448.0
2017-02-22 14:10:00,130.41,130.8,130.29,130.78,21551.0,110.4685,110.7989,110.3669,110.782,21551.0
2017-02-22 14:20:00,130.77,130.83,130.7,130.73,21698.0,110.7735,110.8243,110.7142,110.7396,21698.0
2017-02-22 14:30:00,130.7,130.77,130.59,130.59,8527.0,110.7142,110.7735,110.621,110.621,8527.0
2017-02-22 14:40:00,130.58,130.63,130.5,130.57,9745.0,110.6126,110.6549,110.5448,110.6041,9745.0
2017-02-22 14:50:00,130.57,130.62,130.45,130.45,13920.0,110.6041,110.6464,110.5024,110.5024,13920.0
2017-02-22 15:00:00,130.43,130.45,130.24,130.26,26848.0,110.4855,110.5024,110.3245,110.3415,26848.0
2017-02-22 15:10:00,130.26,130.4,130.19,130.36,28568.0,110.3415,110.4601,110.2822,110.4262,28568.0
2017-02-22 15:20:00,130.35,130.48,130.31,130.43,20548.0,110.4177,110.5278,110.3838,110.4855,20548.0
2017-02-22 15:30:00,130.43,130.59,130.39,130.57,45069.0,110.4855,110.621,110.4516,110.6041,45069.0
2017-02-22 15:40:00,130.56,130.59,130.48,130.53,35175.0,110.5956,110.621,110.5278,110.5702,35175.0
2017-02-22 15:50:00,130.54,130.78,130.54,130.68,83584.0,110.5787,110.782,110.5787,110.6973,83584.0
2017-02-23 09:30:00,131.11,131.37,130.26,130.62,12962.0,111.0615,111.2818,110.3415,110.6464,12962.0
2017-02-23 09:40:00,130.72,130.76,130.1,130.15,8980.0,110.7311,110.765,110.206,110.2483,8980.0
2017-02-23 09:50:00,130.17,130.81,130.11,130.81,19165.0,110.2652,110.8074,110.2144,110.8074,19165.0
2017-02-23 10:00:00,130.76,130.89,130.01,130.06,10318.0,110.765,110.8751,110.1297,110.1721,10318.0
2017-02-23 10:10:00,130.07,130.07,129.61,129.87,15032.0,110.1805,110.1805,109.7909,110.0111,15032.0
2017-02-23 10:20:00,129.93,130.03,129.7,129.75,9289.0,110.0619,110.1467,109.8671,109.9095,9289.0
2017-02-23 10:30:00,129.7,130.07,129.63,130.05,15680.0,109.8671,110.1805,109.8078,110.1636,15680.0
2017-02-23 10:40:00,130.01,130.07,129.84,129.93,11860.0,110.1297,110.1805,109.9857,110.0619,11860.0
2017-02-23 10:50:00,129.88,129.9,129.35,129.49,8022.0,110.0196,110.0365,109.5706,109.6892,8022.0
2017-02-23 11:00:00,129.5,129.68,129.31,129.31,12051.0,109.6977,109.8502,109.5368,109.5368,12051.0
2017-02-23 11:10:00,129.28,129.53,129.21,129.53,11690.0,109.5113,109.7231,109.452,109.7231,11690.0
2017-02-23 11:20:00,129.53,129.53,129.28,129.53,6468.0,109.7231,109.7231,109.5113,109.7231,6468.0
2017-02-23 11:30:00,129.56,129.9,129.52,129.85,6816.0,109.7485,110.0365,109.7146,109.9942,6816.0
2017-02-23 11:40:00,129.86,129.87,129.68,129.84,10807.0,110.0026,110.0111,109.8502,109.9857,10807.0
2017-02-23 11:50:00,129.81,129.97,129.73,129.74,10570.0,109.9603,110.0958,109.8925,109.901,10570.0
2017-02-23 12:00:00,129.72,130.0,129.71,129.88,12065.0,109.8841,110.1212,109.8756,110.0196,12065.0
2017-02-23 12:10:00,129.84,130.13,129.65,130.07,12884.0,109.9857,110.2314,109.8248,110.1805,12884.0
2017-02-23 12:20:00,130.07,130.16,129.95,130.13,8142.0,110.1805,110.2568,110.0789,110.2314,8142.0
2017-02-23 12:30:00,130.06,130.28,129.99,130.17,7619.0,110.1721,110.3584,110.1128,110.2652,7619.0
2017-02-23 12:40:00,130.15,130.15,129.96,130.13,12942.0,110.2483,110.2483,110.0874,110.2314,12942.0
2017-02-23 12:50:00,130.11,130.15,129.99,130.0,9716.0,110.2144,110.2483,110.1128,110.1212,9716.0
2017-02-23 13:00:00,129.97,130.09,129.95,130.07,8210.0,110.0958,110.1975,110.0789,110.1805,8210.0
2017-02-23 13:10:00,130.02,130.08,129.92,129.92,20019.0,110.1382,110.189,110.0535,110.0535,20019.0
2017-02-23 13:20:00,129.97,130.01,129.93,129.99,6497.0,110.0958,110.1297,110.0619,110.1128,6497.0
2017-02-23 13:30:00,129.95,130.09,129.94,130.03,7149.0,110.0789,110.1975,110.0704,110.1467,7149.0
2017-02-23 13:40:00,130.01,130.08,129.97,130.04,7941.0,110.1297,110.189,110.0958,110.1551,7941.0
2017-02-23 13:50:00,130.02,130.19,129.98,130.19,14652.0,110.1382,110.2822,110.1043,110.2822,14652.0
2017-02-23 14:00:00,130.21,130.24,130.12,130.23,7627.0,110.2991,110.3245,110.2229,110.3161,7627.0
2017-02-23 14:10:00,130.22,130.22,130.08,130.1,12534.0,110.3076,110.3076,110.189,110.206,12534.0
2017-02-23 14:20:00,130.11,130.18,130.03,130.17,14108.0,110.2144,110.2737,110.1467,110.2652,14108.0
2017-02-23 14:30:00,130.17,130.29,130.14,130.27,8007.0,110.2652,110.3669,110.2398,110.35,8007.0
2017-02-23 14:40:00,130.26,130.35,130.19,130.3,8002.0,110.3415,110.4177,110.2822,110.3754,8002.0
2017-02-23 14:50:00,130.28,130.36,130.24,130.32,7726.0,110.3584,110.4262,110.3245,110.3923,7726.0
2017-02-23 15:00:00,130.29,130.35,130.12,130.12,9139.0,110.3669,110.4177,110.2229,110.2229,9139.0
2017-02-23 15:10:00,130.17,130.27,130.17,130.27,12026.0,110.2652,110.35,110.2652,110.35,12026.0
2017-02-23 15:20:00,130.28,130.47,130.28,130.35,15188.0,110.3584,110.5194,110.3584,110.4177,15188.0
2017-02-23 15:30:00,130.34,130.39,130.28,130.39,15261.0,110.4093,110.4516,110.3584,110.4516,15261.0
2017-02-23 15:40:00,130.38,130.48,130.3,130.35,30138.0,110.4431,110.5278,110.3754,110.4177,30138.0
2017-02-23 15:50:00,130.32,130.48,130.3,130.48,54326.0,110.3923,110.5278,110.3754,110.5278,54326.0
2017-02-24 09:30:00,128.79,128.97,128.04,128.36,40770.0,109.0963,109.2487,108.461,108.732,40770.0
2017-02-24 09:40:00,128.49,128.84,128.34,128.63,39062.0,108.8421,109.1386,108.7151,108.9607,39062.0
2017-02-24 09:50:00,128.57,128.9,128.57,128.85,24538.0,108.9099,109.1894,108.9099,109.1471,24538.0
2017-02-24 10:00:00,128.87,129.16,128.44,128.86,35263.0,109.164,109.4097,108.7998,109.1556,35263.0
2017-02-24 10:10:00,128.83,128.83,128.49,128.59,13817.0,109.1302,109.1302,108.8421,108.9268,13817.0
2017-02-24 10:20:00,128.59,128.88,128.54,128.58,20369.0,108.9268,109.1725,108.8845,108.9184,20369.0
2017-02-24 10:30:00,128.55,128.86,128.46,128.7,22433.0,108.893,109.1556,108.8167,109.02,22433.0
2017-02-24 10:40:00,128.66,128.74,128.5,128.5,41055.0,108.9861,109.0539,108.8506,108.8506,41055.0
2017-02-24 10:50:00,128.54,128.94,128.41,128.87,15980.0,108.8845,109.2233,108.7744,109.164,15980.0
2017-02-24 11:00:00,128.91,129.37,128.91,129.21,22107.0,109.1979,109.5876,109.1979,109.452,22107.0
2017-02-24 11:10:00,129.25,129.45,129.16,129.21,18013.0,109.4859,109.6553,109.4097,109.452,18013.0
2017-02-24 11:20:00,129.18,129.3,129.1,129.23,21416.0,109.4266,109.5283,109.3589,109.469,21416.0
2017-02-24 11:30:00,129.27,129.31,129.18,129.26,8475.0,109.5029,109.5368,109.4266,109.4944,8475.0
2017-02-24 11:40:00,129.24,129.37,129.2,129.36,6516.0,109.4775,109.5876,109.4436,109.5791,6516.0
2017-02-24 11:50:00,129.33,129.51,129.32,129.51,10502.0,109.5537,109.7062,109.5452,109.7062,10502.0
2017-02-24 12:00:00,129.49,129.76,129.48,129.76,9229.0,109.6892,109.9179,109.6808,109.9179,9229.0
2017-02-24 12:10:00,129.76,129.86,129.66,129.81,8000.0,109.9179,110.0026,109.8332,109.9603,8000.0
2017-02-24 12:20:00,129.81,130.09,129.8,130.06,6944.0,109.9603,110.1975,109.9518,110.1721,6944.0
2017-02-24 12:30:00,130.07,130.1,129.9,129.93,12249.0,110.1805,110.206,110.0365,110.0619,12249.0
2017-02-24 12:40:00,129.93,130.07,129.92,130.04,10045.0,110.0619,110.1805,110.0535,110.1551,10045.0
2017-02-24 12:50:00,130.06,130.08,129.86,129.87,5615.0,110.1721,110.189,110.0026,110.0111,5615.0
2017-02-24 13:00:00,129.88,129.92,129.6,129.62,8435.0,110.0196,110.0535,109.7824,109.7993,8435.0
2017-02-24 13:10:00,129.62,129.64,129.55,129.61,9271.0,109.7993,109.8163,109.7401,109.7909,9271.0
2017-02-24 13:20:00,129.6,129.63,129.47,129.5,10950.0,109.7824,109.8078,109.6723,109.6977,10950.0
2017-02-24 13:30:00,129.51,129.67,129.51,129.65,11057.0,109.7062,109.8417,109.7062,109.8248,11057.0
2017-02-24 13:40:00,129.63,129.83,129.63,129.73,11927.0,109.8078,109.9772,109.8078,109.8925,11927.0
2017-02-24 13:50:00,129.72,129.8,129.66,129.71,10273.0,109.8841,109.9518,109.8332,109.8756,10273.0
2017-02-24 14:00:00,129.77,129.81,129.72,129.74,10824.0,109.9264,109.9603,109.8841,109.901,10824.0
2017-02-24 14:10:00,129.69,129.72,129.57,129.72,9052.0,109.8586,109.8841,109.757,109.8841,9052.0
2017-02-24 14:20:00,129.72,129.73,129.59,129.69,12051.0,109.8841,109.8925,109.7739,109.8586,12051.0
2017-02-24 14:30:00,129.71,129.78,129.64,129.64,7972.0,109.8756,109.9349,109.8163,109.8163,7972.0
2017-02-24 14:40:00,129.64,129.68,129.55,129.55,15745.0,109.8163,109.8502,109.7401,109.7401,15745.0
2017-02-24 14:50:00,129.55,129.55,129.31,129.31,27377.0,109.7401,109.7401,109.5368,109.5368,27377.0
2017-02-24 15:00:00,129.36,129.43,129.26,129.43,16060.0,109.5791,109.6384,109.4944,109.6384,16060.0
2017-02-24 15:10:00,129.42,129.56,129.42,129.51,17846.0,109.6299,109.7485,109.6299,109.7062,17846.0
2017-02-24 15:20:00,129.54,129.71,129.51,129.52,27932.0,109.7316,109.8756,109.7062,109.7146,27932.0
2017-02-24 15:30:00,129.52,129.67,129.49,129.5,37184.0,109.7146,109.8417,109.6892,109.6977,37184.0
2017-02-24 15:40:00,129.51,129.75,129.49,129.62,26857.0,109.7062,109.9095,109.6892,109.7993,26857.0
2017-02-24 15:50:00,129.67,129.88,129.62,129.83,80654.0,109.8417,110.0196,109.7993,109.9772,80654.0
2017-02-27 09:30:00,129.75,130.35,129.64,130.24,17107.0,109.9095,110.4177,109.8163,110.3245,17107.0
2017-02-27 09:40:00,130.21,130.31,129.99,130.3,12141.0,110.2991,110.3838,110.1128,110.3754,12141.0
2017-02-27 09:50:00,130.21,130.76,130.2,130.76,24212.0,110.2991,110.765,110.2907,110.765,24212.0
2017-02-27 10:00:00,130.69,130.87,130.38,130.69,18761.0,110.7057,110.8582,110.4431,110.7057,18761.0
2017-02-27 10:10:00,130.61,130.61,130.16,130.19,13018.0,110.638,110.638,110.2568,110.2822,13018.0
2017-02-27 10:20:00,130.14,130.5,130.12,130.49,19762.0,110.2398,110.5448,110.2229,110.5363,19762.0
2017-02-27 10:30:00,130.5,130.58,130.4,130.58,10358.0,110.5448,110.6126,110.4601,110.6126,10358.0
2017-02-27 10:40:00,130.66,130.73,130.51,130.51,11495.0,110.6803,110.7396,110.5533,110.5533,11495.0
2017-02-27 10:50:00,130.54,130.58,130.26,130.26,7124.0,110.5787,110.6126,110.3415,110.3415,7124.0
2017-02-27 11:00:00,130.17,130.29,130.1,130.18,11590.0,110.2652,110.3669,110.206,110.2737,11590.0
2017-02-27 11:10:00,130.2,130.21,129.92,130.02,8432.0,110.2907,110.2991,110.0535,110.1382,8432.0
2017-02-27 11:20:00,130.08,130.09,129.86,129.91,8137.0,110.189,110.1975,110.0026,110.045,8137.0
2017-02-27 11:30:00,129.96,129.98,129.82,129.98,6943.0,110.0874,110.1043,109.9688,110.1043,6943.0
2017-02-27 11:40:00,129.94,130.07,129.86,130.0,20820.0,110.0704,110.1805,110.0026,110.1212,20820.0
2017-02-27 11:50:00,130.0,130.25,129.98,130.13,10069.0,110.1212,110.333,110.1043,110.2314,10069.0
2017-02-27 12:00:00,130.11,130.57,130.08,130.54,11242.0,110.2144,110.6041,110.189,110.5787,11242.0
2017-02-27 12:10:00,130.52,130.66,130.51,130.66,5174.0,110.5617,110.6803,110.5533,110.6803,5174.0
2017-02-27 12:20:00,130.61,130.77,130.56,130.69,5639.0,110.638,110.7735,110.5956,110.7057,5639.0
2017-02-27 12:30:00,130.75,130.92,130.74,130.84,4393.0,110.7566,110.9006,110.7481,110.8328,4393.0
2017-02-27 12:40:00,130.74,130.77,130.61,130.7,6059.0,110.7481,110.7735,110.638,110.7142,6059.0
2017-02-27 12:50:00,130.7,130.72,130.6,130.6,4960.0,110.7142,110.7311,110.6295,110.6295,4960.0
2017-02-27 13:00:00,130.61,130.73,130.6,130.64,4440.0,110.638,110.7396,110.6295,110.6634,4440.0
2017-02-27 13:10:00,130.6,130.78,130.6,130.7,9809.0,110.6295,110.782,110.6295,110.7142,9809.0
2017-02-27 13:20:00,130.71,130.94,130.64,130.94,4376.0,110.7227,110.9175,110.6634,110.9175,4376.0
2017-02-27 13:30:00,130.96,131.04,130.92,130.99,4313.0,110.9344,111.0022,110.9006,110.9599,4313.0
2017-02-27 13:40:00,131.01,131.01,130.81,130.84,3245.0,110.9768,110.9768,110.8074,110.8328,3245.0
2017-02-27 13:50:00,130.8,130.89,130.77,130.82,9691.0,110.7989,110.8751,110.7735,110.8159,9691.0
2017-02-27 14:00:00,130.81,130.84,130.69,130.69,5721.0,110.8074,110.8328,110.7057,110.7057,5721.0
2017-02-27 14:10:00,130.73,130.81,130.73,130.81,5785.0,110.7396,110.8074,110.7396,110.8074,5785.0
2017-02-27 14:20:00,130.81,131.02,130.78,131.0,7584.0,110.8074,110.9853,110.782,110.9683,7584.0
2017-02-27 14:30:00,130.99,131.07,130.98,131.01,10163.0,110.9599,111.0276,110.9514,110.9768,10163.0
2017-02-27 14:40:00,131.0,131.18,130.97,131.18,7014.0,110.9683,111.1208,110.9429,111.1208,7014.0
2017-02-27 14:50:00,131.15,131.26,131.04,131.12,9125.0,111.0954,111.1886,111.0022,111.07,9125.0
2017-02-27 15:00:00,131.05,131.3,131.05,131.25,14191.0,111.0107,111.2225,111.0107,111.1801,14191.0
2017-02-27 15:10:00,131.28,131.36,131.17,131.27,13326.0,111.2055,111.2733,111.1123,111.197,13326.0
2017-02-27 15:20:00,131.26,131.36,131.22,131.35,11261.0,111.1886,111.2733,111.1547,111.2648,11261.0
2017-02-27 15:30:00,131.34,131.36,131.12,131.12,11679.0,111.2563,111.2733,111.07,111.07,11679.0
2017-02-27 15:40:00,131.13,131.21,130.95,131.0,18360.0,111.0784,111.1462,110.926,110.9683,18360.0
2017-02-27 15:50:00,131.0,131.13,131.0,131.11,51184.0,110.9683,111.0784,110.9683,111.0615,51184.0
2017-02-28 09:30:00,130.18,130.75,129.98,130.41,38038.0,110.2737,110.7566,110.1043,110.4685,38038.0
2017-02-28 09:40:00,130.39,130.88,130.39,130.59,14844.0,110.4516,110.8667,110.4516,110.621,14844.0
2017-02-28 09:50:00,130.58,130.99,130.42,130.99,14767.0,110.6126,110.9599,110.477,110.9599,14767.0
2017-02-28 10:00:00,130.99,131.14,130.88,131.03,51872.0,110.9599,111.0869,110.8667,110.9937,51872.0
2017-02-28 10:10:00,131.07,131.11,130.78,130.78,22606.0,111.0276,111.0615,110.782,110.782,22606.0
2017-02-28 10:20:00,130.76,130.84,130.54,130.59,15322.0,110.765,110.8328,110.5787,110.621,15322.0
2017-02-28 10:30:00,130.63,131.06,130.63,131.05,68022.0,110.6549,111.0192,110.6549,111.0107,68022.0
2017-02-28 10:40:00,131.06,131.19,131.02,131.18,19739.0,111.0192,111.1293,110.9853,111.1208,19739.0
2017-02-28 10:50:00,131.18,131.41,131.17,131.38,16937.0,111.1208,111.3156,111.1123,111.2902,16937.0
2017-02-28 11:00:00,131.36,131.38,131.06,131.07,34321.0,111.2733,111.2902,111.0192,111.0276,34321.0
2017-02-28 11:10:00,131.09,131.11,130.93,130.95,9017.0,111.0446,111.0615,110.909,110.926,9017.0
2017-02-28 11:20:00,130.97,130.97,130.84,130.84,9123.0,110.9429,110.9429,110.8328,110.8328,9123.0
2017-02-28 11:30:00,130.82,130.91,130.78,130.85,6425.0,110.8159,110.8921,110.782,110.8413,6425.0
2017-02-28 11:40:00,130.84,130.91,130.82,130.91,9868.0,110.8328,110.8921,110.8159,110.8921,9868.0
2017-02-28 11:50:00,130.9,130.91,130.83,130.86,8004.0,110.8836,110.8921,110.8243,110.8497,8004.0
2017-02-28 12:00:00,130.86,130.89,130.63,130.68,11698.0,110.8497,110.8751,110.6549,110.6973,11698.0
2017-02-28 12:10:00,130.66,130.69,130.44,130.46,7957.0,110.6803,110.7057,110.494,110.5109,7957.0
2017-02-28 12:20:00,130.46,130.46,130.12,130.36,9837.0,110.5109,110.5109,110.2229,110.4262,9837.0
2017-02-28 12:30:00,130.36,130.39,130.27,130.37,8625.0,110.4262,110.4516,110.35,110.4347,8625.0
2017-02-28 12:40:00,130.37,130.49,130.31,130.46,5927.0,110.4347,110.5363,110.3838,110.5109,5927.0
2017-02-28 12:50:00,130.47,130.69,130.46,130.68,15397.0,110.5194,110.7057,110.5109,110.6973,15397.0
2017-02-28 13:00:00,130.6,130.89,130.6,130.85,14668.0,110.6295,110.8751,110.6295,110.8413,14668.0
2017-02-28 13:10:00,130.85,130.94,130.79,130.91,6876.0,110.8413,110.9175,110.7904,110.8921,6876.0
2017-02-28 13:20:00,130.92,130.94,130.85,130.89,8757.0,110.9006,110.9175,110.8413,110.8751,8757.0
2017-02-28 13:30:00,130.92,131.41,130.89,131.3,9656.0,110.9006,111.3156,110.8751,111.2225,9656.0
2017-02-28 13:40:00,131.33,131.34,131.19,131.27,9268.0,111.2479,111.2563,111.1293,111.197,9268.0
2017-02-28 13:50:00,131.25,131.3,131.17,131.18,14113.0,111.1801,111.2225,111.1123,111.1208,14113.0
2017-02-28 14:00:00,131.24,131.25,130.89,130.9,15261.0,111.1716,111.1801,110.8751,110.8836,15261.0
2017-02-28 14:10:00,130.88,130.92,130.73,130.79,12160.0,110.8667,110.9006,110.7396,110.7904,12160.0
2017-02-28 14:20:00,130.79,130.99,130.74,130.99,7742.0,110.7904,110.9599,110.7481,110.9599,7742.0
2017-02-28 14:30:00,131.0,131.15,130.99,131.03,12404.0,110.9683,111.0954,110.9599,110.9937,12404.0
2017-02-28 14:40:00,131.0,131.35,130.99,131.35,9893.0,110.9683,111.2648,110.9599,111.2648,9893.0
2017-02-28 14:50:00,131.34,131.34,131.16,131.21,12985.0,111.2563,111.2563,111.1039,111.1462,12985.0
2017-02-28 15:00:00,131.17,131.17,131.0,131.06,19709.0,111.1123,111.1123,110.9683,111.0192,19709.0
2017-02-28 15:10:00,131.09,131.3,131.05,131.27,16667.0,111.0446,111.2225,111.0107,111.197,16667.0
2017-02-28 15:20:00,131.28,131.32,131.2,131.31,14195.0,111.2055,111.2394,111.1377,111.2309,14195.0
2017-02-28 15:30:00,131.31,131.36,131.04,131.07,27539.0,111.2309,111.2733,111.0022,111.0276,27539.0
2017-02-28 15:40:00,131.07,131.33,131.0,131.32,42509.0,111.0276,111.2479,110.9683,111.2394,42509.0
2017-02-28 15:50:00,131.32,131.55,131.31,131.5,155758.0,111.2394,111.4342,111.2309,111.3919,155758.0
2017-03-01 09:30:00,134.56,135.05,134.21,135.05,29078.0,113.984,114.399,113.6875,114.399,29078.0
2017-03-01 09:40:00,134.97,135.2,134.14,134.19,48749.0,114.3313,114.5261,113.6282,113.6705,48749.0
2017-03-01 09:50:00,134.3,134.62,134.0,134.43,22581.0,113.7637,114.0348,113.5096,113.8738,22581.0
2017-03-01 10:00:00,134.52,134.68,134.13,134.23,20079.0,113.9501,114.0856,113.6197,113.7044,20079.0
2017-03-01 10:10:00,134.24,134.62,134.15,134.35,13641.0,113.7129,114.0348,113.6367,113.8061,13641.0
2017-03-01 10:20:00,134.45,134.66,134.31,134.36,23447.0,113.8908,114.0687,113.7722,113.8145,23447.0
2017-03-01 10:30:00,134.39,134.43,133.94,134.08,46172.0,113.84,113.8738,113.4588,113.5774,46172.0
2017-03-01 10:40:00,133.98,134.28,133.9,134.19,21896.0,113.4926,113.7468,113.4249,113.6705,21896.0
2017-03-01 10:50:00,134.21,134.27,133.97,134.16,39734.0,113.6875,113.7383,113.4842,113.6451,39734.0
2017-03-01 11:00:00,134.21,134.43,134.17,134.43,26798.0,113.6875,113.8738,113.6536,113.8738,26798.0
2017-03-01 11:10:00,134.38,134.38,134.1,134.27,132881.0,113.8315,113.8315,113.5943,113.7383,132881.0
2017-03-01 11:20:00,134.29,134.33,134.05,134.33,31898.0,113.7552,113.7891,113.5519,113.7891,31898.0
2017-03-01 11:30:00,134.35,134.42,134.2,134.22,9544.0,113.8061,113.8654,113.679,113.6959,9544.0
2017-03-01 11:40:00,134.25,134.25,134.09,134.18,12445.0,113.7214,113.7214,113.5858,113.6621,12445.0
2017-03-01 11:50:00,134.21,134.35,134.15,134.16,6205.0,113.6875,113.8061,113.6367,113.6451,6205.0
2017-03-01 12:00:00,134.17,134.65,134.17,134.56,57154.0,113.6536,114.0602,113.6536,113.984,57154.0
2017-03-01 12:10:00,134.61,134.73,134.34,134.34,12639.0,114.0263,114.128,113.7976,113.7976,12639.0
2017-03-01 12:20:00,134.29,134.41,134.22,134.27,6843.0,113.7552,113.8569,113.6959,113.7383,6843.0
2017-03-01 12:30:00,134.31,134.34,134.2,134.24,5165.0,113.7722,113.7976,113.679,113.7129,5165.0
2017-03-01 12:40:00,134.18,134.23,134.02,134.09,7948.0,113.6621,113.7044,113.5265,113.5858,7948.0
2017-03-01 12:50:00,134.11,134.23,134.04,134.23,40523.0,113.6028,113.7044,113.5435,113.7044,40523.0
2017-03-01 13:00:00,134.2,134.66,134.2,134.45,63696.0,113.679,114.0687,113.679,113.8908,63696.0
2017-03-01 13:10:00,134.44,134.44,134.13,134.25,22593.0,113.8823,113.8823,113.6197,113.7214,22593.0
2017-03-01 13:20:00,134.23,134.33,134.16,134.27,15777.0,113.7044,113.7891,113.6451,113.7383,15777.0
2017-03-01 13:30:00,134.31,134.42,134.16,134.42,7521.0,113.7722,113.8654,113.6451,113.8654,7521.0
2017-03-01 13:40:00,134.37,134.55,134.37,134.53,98949.0,113.823,113.9755,113.823,113.9585,98949.0
2017-03-01 13:50:00,134.56,134.75,134.51,134.59,13921.0,113.984,114.1449,113.9416,114.0094,13921.0
2017-03-01 14:00:00,134.56,134.57,134.37,134.37,15831.0,113.984,113.9924,113.823,113.823,15831.0
2017-03-01 14:10:00,134.37,134.62,134.24,134.6,92865.0,113.823,114.0348,113.7129,114.0178,92865.0
2017-03-01 14:20:00,134.62,134.69,134.44,134.55,31917.0,114.0348,114.0941,113.8823,113.9755,31917.0
2017-03-01 14:30:00,134.53,134.55,134.35,134.37,16839.0,113.9585,113.9755,113.8061,113.823,16839.0
2017-03-01 14:40:00,134.39,134.44,134.25,134.38,18002.0,113.84,113.8823,113.7214,113.8315,18002.0
2017-03-01 14:50:00,134.38,134.4,134.1,134.15,41304.0,113.8315,113.8484,113.5943,113.6367,41304.0
2017-03-01 15:00:00,134.15,134.21,134.0,134.03,23712.0,113.6367,113.6875,113.5096,113.535,23712.0
2017-03-01 15:10:00,134.03,134.37,134.03,134.37,15449.0,113.535,113.823,113.535,113.823,15449.0
2017-03-01 15:20:00,134.34,134.44,134.2,134.4,17835.0,113.7976,113.8823,113.679,113.8484,17835.0
2017-03-01 15:30:00,134.41,134.52,134.29,134.43,31970.0,113.8569,113.9501,113.7552,113.8738,31970.0
2017-03-01 15:40:00,134.44,134.62,134.36,134.52,38647.0,113.8823,114.0348,113.8145,113.9501,38647.0
2017-03-01 15:50:00,134.54,134.55,134.14,134.29,102445.0,113.967,113.9755,113.6282,113.7552,102445.0
2017-03-02 09:30:00,135.0,135.12,134.03,134.5,31502.0,114.3567,114.4583,113.535,113.9331,31502.0
2017-03-02 09:40:00,134.41,134.5,133.89,133.91,15566.0,113.8569,113.9331,113.4164,113.4333,15566.0
2017-03-02 09:50:00,133.89,134.03,133.51,134.03,12777.0,113.4164,113.535,113.0945,113.535,12777.0
2017-03-02 10:00:00,134.02,134.02,133.33,133.34,29955.0,113.5265,113.5265,112.942,112.9505,29955.0
2017-03-02 10:10:00,133.34,133.36,132.93,132.94,38485.0,112.9505,112.9675,112.6032,112.6117,38485.0
2017-03-02 10:20:00,133.07,133.42,133.0,133.38,27800.0,112.7218,113.0183,112.6625,112.9844,27800.0
2017-03-02 10:30:00,133.34,133.4,133.07,133.08,25936.0,112.9505,113.0013,112.7218,112.7303,25936.0
2017-03-02 10:40:00,133.07,133.07,132.82,132.92,15536.0,112.7218,112.7218,112.51,112.5947,15536.0
2017-03-02 10:50:00,132.96,132.96,132.59,132.71,43297.0,112.6286,112.6286,112.3152,112.4168,43297.0
2017-03-02 11:00:00,132.73,132.73,132.44,132.49,42166.0,112.4338,112.4338,112.1881,112.2305,42166.0
2017-03-02 11:10:00,132.52,132.76,132.43,132.7,14724.0,112.2559,112.4592,112.1797,112.4084,14724.0
2017-03-02 11:20:00,132.72,132.92,132.61,132.66,10834.0,112.4253,112.5947,112.3321,112.3745,10834.0
2017-03-02 11:30:00,132.65,132.7,132.13,132.26,28802.0,112.366,112.4084,111.9255,112.0357,28802.0
2017-03-02 11:40:00,132.3,132.64,132.3,132.59,10249.0,112.0695,112.3575,112.0695,112.3152,10249.0
2017-03-02 11:50:00,132.59,132.76,132.5,132.71,13934.0,112.3152,112.4592,112.239,112.4168,13934.0
2017-03-02 12:00:00,132.72,132.76,132.56,132.65,16278.0,112.4253,112.4592,112.2898,112.366,16278.0
2017-03-02 12:10:00,132.59,132.62,132.38,132.38,12973.0,112.3152,112.3406,112.1373,112.1373,12973.0
2017-03-02 12:20:00,132.38,132.38,132.15,132.29,20549.0,112.1373,112.1373,111.9425,112.0611,20549.0
2017-03-02 12:30:00,132.29,132.56,132.29,132.5,14136.0,112.0611,112.2898,112.0611,112.239,14136.0
2017-03-02 12:40:00,132.5,132.54,132.21,132.22,15750.0,112.239,112.2728,111.9933,112.0018,15750.0
2017-03-02 12:50:00,132.25,132.49,132.2,132.26,12377.0,112.0272,112.2305,111.9848,112.0357,12377.0
2017-03-02 13:00:00,132.3,132.33,132.17,132.3,10348.0,112.0695,112.095,111.9594,112.0695,10348.0
2017-03-02 13:10:00,132.25,132.28,132.1,132.22,13836.0,112.0272,112.0526,111.9001,112.0018,13836.0
2017-03-02 13:20:00,132.27,132.49,132.23,132.46,13332.0,112.0441,112.2305,112.0102,112.2051,13332.0
2017-03-02 13:30:00,132.45,132.51,132.23,132.23,15953.0,112.1966,112.2474,112.0102,112.0102,15953.0
2017-03-02 13:40:00,132.23,132.31,132.15,132.19,14261.0,112.0102,112.078,111.9425,111.9764,14261.0
2017-03-02 13:50:00,132.19,132.27,132.05,132.16,16508.0,111.9764,112.0441,111.8578,111.9509,16508.0
2017-03-02 14:00:00,132.07,132.14,131.95,131.96,10729.0,111.8747,111.934,111.7731,111.7815,10729.0
2017-03-02 14:10:00,131.96,131.98,131.64,131.64,15306.0,111.7815,111.7985,111.5105,111.5105,15306.0
2017-03-02 14:20:00,131.65,131.94,131.59,131.88,17218.0,111.5189,111.7646,111.4681,111.7138,17218.0
2017-03-02 14:30:00,131.84,132.07,131.83,132.01,22251.0,111.6799,111.8747,111.6714,111.8239,22251.0
2017-03-02 14:40:00,132.05,132.06,131.8,132.02,18414.0,111.8578,111.8662,111.646,111.8324,18414.0
2017-03-02 14:50:00,132.01,132.01,131.85,131.86,15469.0,111.8239,111.8239,111.6884,111.6968,15469.0
2017-03-02 15:00:00,131.86,131.86,131.62,131.62,20885.0,111.6968,111.6968,111.4935,111.4935,20885.0
2017-03-02 15:10:00,131.63,131.72,131.51,131.6,26394.0,111.502,111.5782,111.4003,111.4766,26394.0
2017-03-02 15:20:00,131.57,131.97,131.57,131.89,29361.0,111.4512,111.79,111.4512,111.7222,29361.0
2017-03-02 15:30:00,131.89,131.99,131.76,131.9,41244.0,111.7222,111.8069,111.6121,111.7307,41244.0
2017-03-02 15:40:00,131.91,131.92,131.7,131.72,95359.0,111.7392,111.7476,111.5613,111.5782,95359.0
2017-03-02 15:50:00,131.74,131.85,131.55,131.6,197031.0,111.5952,111.6884,111.4342,111.4766,197031.0
2017-03-03 09:30:00,131.72,132.36,131.59,132.3,32247.0,111.5782,112.1204,111.4681,112.0695,32247.0
2017-03-03 09:40:00,132.19,132.54,131.88,131.95,16605.0,111.9764,112.2728,111.7138,111.7731,16605.0
2017-03-03 09:50:00,131.99,132.01,131.15,131.2,33928.0,111.8069,111.8239,111.0954,111.1377,33928.0
2017-03-03 10:00:00,131.23,132.01,131.22,131.96,23992.0,111.1632,111.8239,111.1547,111.7815,23992.0
2017-03-03 10:10:00,131.99,132.25,131.94,132.14,14352.0,111.8069,112.0272,111.7646,111.934,14352.0
2017-03-03 10:20:00,132.08,132.15,131.81,132.13,21751.0,111.8832,111.9425,111.6545,111.9255,21751.0
2017-03-03 10:30:00,132.17,132.19,131.75,131.83,24782.0,111.9594,111.9764,111.6036,111.6714,24782.0
2017-03-03 10:40:00,131.85,131.93,131.75,131.93,10413.0,111.6884,111.7561,111.6036,111.7561,10413.0
2017-03-03 10:50:00,132.02,132.29,131.86,131.86,14876.0,111.8324,112.0611,111.6968,111.6968,14876.0
2017-03-03 11:00:00,131.77,132.02,131.69,131.89,11791.0,111.6206,111.8324,111.5528,111.7222,11791.0
2017-03-03 11:10:00,131.91,132.1,131.9,132.02,9026.0,111.7392,111.9001,111.7307,111.8324,9026.0
2017-03-03 11:20:00,132.07,132.17,131.86,131.91,10384.0,111.8747,111.9594,111.6968,111.7392,10384.0
2017-03-03 11:30:00,131.89,132.09,131.84,132.05,10252.0,111.7222,111.8917,111.6799,111.8578,10252.0
2017-03-03 11:40:00,132.06,132.12,131.9,131.98,4286.0,111.8662,111.9171,111.7307,111.7985,4286.0
2017-03-03 11:50:00,131.99,132.39,131.99,132.34,19363.0,111.8069,112.1458,111.8069,112.1034,19363.0
2017-03-03 12:00:00,132.3,132.32,132.08,132.22,13016.0,112.0695,112.0865,111.8832,112.0018,13016.0
2017-03-03 12:10:00,132.14,132.18,131.93,131.99,6200.0,111.934,111.9679,111.7561,111.8069,6200.0
2017-03-03 12:20:00,132.12,132.56,132.12,132.56,14282.0,111.9171,112.2898,111.9171,112.2898,14282.0
2017-03-03 12:30:00,132.5,132.77,132.48,132.69,19842.0,112.239,112.4677,112.222,112.3999,19842.0
2017-03-03 12:40:00,132.71,132.94,132.68,132.94,14376.0,112.4168,112.6117,112.3914,112.6117,14376.0
2017-03-03 12:50:00,132.9,132.97,132.79,132.93,19238.0,112.5778,112.6371,112.4846,112.6032,19238.0
2017-03-03 13:00:00,132.93,133.21,132.8,132.88,33438.0,112.6032,112.8404,112.4931,112.5609,33438.0
2017-03-03 13:10:00,132.9,132.91,132.7,132.87,13151.0,112.5778,112.5863,112.4084,112.5524,13151.0
2017-03-03 13:20:00,132.87,132.9,132.74,132.84,19853.0,112.5524,112.5778,112.4423,112.527,19853.0
2017-03-03 13:30:00,132.84,132.89,132.76,132.83,14832.0,112.527,112.5693,112.4592,112.5185,14832.0
2017-03-03 13:40:00,132.78,133.4,132.78,133.4,33266.0,112.4761,113.0013,112.4761,113.0013,33266.0
2017-03-03 13:50:00,133.28,133.29,133.08,133.15,15034.0,112.8997,112.9082,112.7303,112.7896,15034.0
2017-03-03 14:00:00,133.12,133.36,133.03,133.18,33386.0,112.7642,112.9675,112.6879,112.815,33386.0
2017-03-03 14:10:00,133.19,133.32,132.89,132.89,43462.0,112.8234,112.9336,112.5693,112.5693,43462.0
2017-03-03 14:20:00,132.89,133.05,132.67,132.95,24216.0,112.5693,112.7049,112.383,112.6201,24216.0
2017-03-03 14:30:00,132.84,133.22,132.84,133.16,44110.0,112.527,112.8489,112.527,112.798,44110.0
2017-03-03 14:40:00,133.16,133.3,132.98,133.16,21028.0,112.798,112.9166,112.6456,112.798,21028.0
2017-03-03 14:50:00,133.23,133.38,133.15,133.37,13702.0,112.8573,112.9844,112.7896,112.9759,13702.0
2017-03-03 15:00:00,133.33,133.48,133.02,133.02,27272.0,112.942,113.0691,112.6794,112.6794,27272.0
2017-03-03 15:10:00,133.01,133.43,133.01,133.39,20881.0,112.671,113.0267,112.671,112.9929,20881.0
2017-03-03 15:20:00,133.35,133.4,133.28,133.38,24787.0,112.959,113.0013,112.8997,112.9844,24787.0
2017-03-03 15:30:00,133.37,133.38,133.19,133.29,31057.0,112.9759,112.9844,112.8234,112.9082,31057.0
2017-03-03 15:40:00,133.29,133.29,132.82,132.9,46332.0,112.9082,112.9082,112.51,112.5778,46332.0
2017-03-03 15:50:00,132.91,133.17,132.91,133.06,100935.0,112.5863,112.8065,112.5863,112.7133,100935.0
2017-03-06 09:30:00,132.44,133.06,132.07,132.24,20096.0,112.1881,112.7133,111.8747,112.0187,20096.0
2017-03-06 09:40:00,132.28,132.78,132.26,132.76,18422.0,112.0526,112.4761,112.0357,112.4592,18422.0
2017-03-06 09:50:00,132.66,133.03,132.58,132.68,16333.0,112.3745,112.6879,112.3067,112.3914,16333.0
2017-03-06 10:00:00,132.68,132.83,132.5,132.74,12117.0,112.3914,112.5185,112.239,112.4423,12117.0
2017-03-06 10:10:00,132.75,132.84,132.49,132.49,9080.0,112.4507,112.527,112.2305,112.2305,9080.0
2017-03-06 10:20:00,132.49,132.56,132.37,132.37,8847.0,112.2305,112.2898,112.1288,112.1288,8847.0
2017-03-06 10:30:00,132.33,132.33,131.76,131.99,21144.0,112.095,112.095,111.6121,111.8069,21144.0
2017-03-06 10:40:00,131.99,132.09,131.79,131.95,78002.0,111.8069,111.8917,111.6375,111.7731,78002.0
2017-03-06 10:50:00,131.96,131.96,131.63,131.66,12256.0,111.7815,111.7815,111.502,111.5274,12256.0
2017-03-06 11:00:00,131.62,131.76,131.48,131.61,14474.0,111.4935,111.6121,111.3749,111.4851,14474.0
2017-03-06 11:10:00,131.62,132.21,131.61,132.07,15127.0,111.4935,111.9933,111.4851,111.8747,15127.0
2017-03-06 11:20:00,132.18,132.18,132.03,132.04,4225.0,111.9679,111.9679,111.8408,111.8493,4225.0
2017-03-06 11:30:00,132.09,132.09,131.74,131.84,10258.0,111.8917,111.8917,111.5952,111.6799,10258.0
2017-03-06 11:40:00,131.81,132.04,131.72,131.88,8782.0,111.6545,111.8493,111.5782,111.7138,8782.0
2017-03-06 11:50:00,132.0,132.06,131.86,131.86,9662.0,111.8154,111.8662,111.6968,111.6968,9662.0
2017-03-06 12:00:00,131.8,132.0,131.8,131.88,7173.0,111.646,111.8154,111.646,111.7138,7173.0
2017-03-06 12:10:00,131.9,131.97,131.84,131.89,6642.0,111.7307,111.79,111.6799,111.7222,6642.0
2017-03-06 12:20:00,131.87,132.09,131.81,131.99,36482.0,111.7053,111.8917,111.6545,111.8069,36482.0
2017-03-06 12:30:00,132.02,132.07,131.89,131.94,10751.0,111.8324,111.8747,111.7222,111.7646,10751.0
2017-03-06 12:40:00,131.89,132.16,131.89,131.99,8790.0,111.7222,111.9509,111.7222,111.8069,8790.0
2017-03-06 12:50:00,131.98,132.1,131.97,132.06,5797.0,111.7985,111.9001,111.79,111.8662,5797.0
2017-03-06 13:00:00,132.09,132.13,131.96,132.07,19677.0,111.8917,111.9255,111.7815,111.8747,19677.0
2017-03-06 13:10:00,132.05,132.17,131.98,132.03,21534.0,111.8578,111.9594,111.7985,111.8408,21534.0
2017-03-06 13:20:00,132.1,132.27,132.03,132.21,38860.0,111.9001,112.0441,111.8408,111.9933,38860.0
2017-03-06 13:30:00,132.22,132.32,132.17,132.28,12042.0,112.0018,112.0865,111.9594,112.0526,12042.0
2017-03-06 13:40:00,132.28,132.28,132.15,132.25,5700.0,112.0526,112.0526,111.9425,112.0272,5700.0
2017-03-06 13:50:00,132.22,132.32,132.17,132.21,9575.0,112.0018,112.0865,111.9594,111.9933,9575.0
2017-03-06 14:00:00,132.23,132.25,132.15,132.25,8577.0,112.0102,112.0272,111.9425,112.0272,8577.0
2017-03-06 14:10:00,132.24,132.36,132.18,132.22,8744.0,112.0187,112.1204,111.9679,112.0018,8744.0
2017-03-06 14:20:00,132.22,132.28,132.17,132.26,13339.0,112.0018,112.0526,111.9594,112.0357,13339.0
2017-03-06 14:30:00,132.26,132.38,132.18,132.38,7652.0,112.0357,112.1373,111.9679,112.1373,7652.0
2017-03-06 14:40:00,132.36,132.49,132.34,132.49,5294.0,112.1204,112.2305,112.1034,112.2305,5294.0
2017-03-06 14:50:00,132.46,132.58,132.42,132.49,7976.0,112.2051,112.3067,112.1712,112.2305,7976.0
2017-03-06 15:00:00,132.5,132.6,132.5,132.59,4969.0,112.239,112.3237,112.239,112.3152,4969.0
2017-03-06 15:10:00,132.63,132.87,132.59,132.85,11253.0,112.3491,112.5524,112.3152,112.5354,11253.0
2017-03-06 15:20:00,132.84,132.84,132.73,132.77,10433.0,112.527,112.527,112.4338,112.4677,10433.0
2017-03-06 15:30:00,132.74,132.95,132.58,132.89,18449.0,112.4423,112.6201,112.3067,112.5693,18449.0
2017-03-06 15:40:00,132.87,132.96,132.63,132.63,22237.0,112.5524,112.6286,112.3491,112.3491,22237.0
2017-03-06 15:50:00,132.66,132.68,132.39,132.44,65628.0,112.3745,112.3914,112.1458,112.1881,65628.0
2017-03-07 09:30:00,132.39,132.82,132.0,132.08,14920.0,112.1458,112.51,111.8154,111.8832,14920.0
2017-03-07 09:40:00,132.09,132.09,131.68,131.95,10463.0,111.8917,111.8917,111.5443,111.7731,10463.0
2017-03-07 09:50:00,131.9,132.11,131.7,132.07,5839.0,111.7307,111.9086,111.5613,111.8747,5839.0
2017-03-07 10:00:00,132.2,132.5,131.92,132.37,11810.0,111.9848,112.239,111.7476,112.1288,11810.0
2017-03-07 10:10:00,132.37,132.52,132.31,132.52,9783.0,112.1288,112.2559,112.078,112.2559,9783.0
2017-03-07 10:20:00,132.51,132.61,132.41,132.56,8974.0,112.2474,112.3321,112.1627,112.2898,8974.0
2017-03-07 10:30:00,132.61,132.73,132.47,132.52,10053.0,112.3321,112.4338,112.2135,112.2559,10053.0
2017-03-07 10:40:00,132.52,132.72,132.43,132.53,9587.0,112.2559,112.4253,112.1797,112.2644,9587.0
2017-03-07 10:50:00,132.42,132.53,132.41,132.48,14444.0,112.1712,112.2644,112.1627,112.222,14444.0
2017-03-07 11:00:00,132.49,132.6,132.46,132.48,20728.0,112.2305,112.3237,112.2051,112.222,20728.0
2017-03-07 11:10:00,132.5,132.76,132.5,132.71,8625.0,112.239,112.4592,112.239,112.4168,8625.0
2017-03-07 11:20:00,132.74,132.81,132.33,132.33,7573.0,112.4423,112.5016,112.095,112.095,7573.0
2017-03-07 11:30:00,132.33,132.59,132.28,132.5,13039.0,112.095,112.3152,112.0526,112.239,13039.0
2017-03-07 11:40:00,132.5,132.66,132.43,132.63,8300.0,112.239,112.3745,112.1797,112.3491,8300.0
2017-03-07 11:50:00,132.62,132.64,132.39,132.45,5762.0,112.3406,112.3575,112.1458,112.1966,5762.0
2017-03-07 12:00:00,132.45,132.45,132.15,132.22,8550.0,112.1966,112.1966,111.9425,112.0018,8550.0
2017-03-07 12:10:00,132.19,132.24,132.1,132.2,8098.0,111.9764,112.0187,111.9001,111.9848,8098.0
2017-03-07 12:20:00,132.18,132.23,132.08,132.15,3100.0,111.9679,112.0102,111.8832,111.9425,3100.0
2017-03-07 12:30:00,132.13,132.13,131.98,132.09,6847.0,111.9255,111.9255,111.7985,111.8917,6847.0
2017-03-07 12:40:00,132.12,132.21,132.08,132.11,4328.0,111.9171,111.9933,111.8832,111.9086,4328.0
2017-03-07 12:50:00,132.1,132.2,132.09,132.14,6282.0,111.9001,111.9848,111.8917,111.934,6282.0
2017-03-07 13:00:00,132.18,132.24,132.03,132.19,7872.0,111.9679,112.0187,111.8408,111.9764,7872.0
2017-03-07 13:10:00,132.16,132.21,132.07,132.13,6829.0,111.9509,111.9933,111.8747,111.9255,6829.0
2017-03-07 13:20:00,132.11,132.25,131.97,131.97,30183.0,111.9086,112.0272,111.79,111.79,30183.0
2017-03-07 13:30:00,132.03,132.07,131.86,131.89,8814.0,111.8408,111.8747,111.6968,111.7222,8814.0
2017-03-07 13:40:00,131.83,132.05,131.83,132.05,6200.0,111.6714,111.8578,111.6714,111.8578,6200.0
2017-03-07 13:50:00,132.04,132.05,131.94,132.0,6482.0,111.8493,111.8578,111.7646,111.8154,6482.0
2017-03-07 14:00:00,132.0,132.15,131.99,132.06,7471.0,111.8154,111.9425,111.8069,111.8662,7471.0
2017-03-07 14:10:00,132.05,132.21,132.04,132.18,10895.0,111.8578,111.9933,111.8493,111.9679,10895.0
2017-03-07 14:20:00,132.2,132.3,132.19,132.29,11491.0,111.9848,112.0695,111.9764,112.0611,11491.0
2017-03-07 14:30:00,132.27,132.37,132.23,132.37,9026.0,112.0441,112.1288,112.0102,112.1288,9026.0
2017-03-07 14:40:00,132.39,132.48,132.34,132.37,8155.0,112.1458,112.222,112.1034,112.1288,8155.0
2017-03-07 14:50:00,132.37,132.6,132.34,132.55,14283.0,112.1288,112.3237,112.1034,112.2813,14283.0
2017-03-07 15:00:00,132.51,132.54,132.38,132.42,8534.0,112.2474,112.2728,112.1373,112.1712,8534.0
2017-03-07 15:10:00,132.4,132.57,132.4,132.41,14123.0,112.1542,112.2983,112.1542,112.1627,14123.0
2017-03-07 15:20:00,132.42,132.5,132.19,132.22,14045.0,112.1712,112.239,111.9764,112.0018,14045.0
2017-03-07 15:30:00,132.24,132.28,132.09,132.09,22494.0,112.0187,112.0526,111.8917,111.8917,22494.0
2017-03-07 15:40:00,132.08,132.17,131.99,132.12,30434.0,111.8832,111.9594,111.8069,111.9171,30434.0
2017-03-07 15:50:00,132.13,132.28,131.97,132.18,85134.0,111.9255,112.0526,111.79,111.9679,85134.0
2017-03-08 09:30:00,133.66,133.95,133.13,133.75,13476.0,113.2216,113.4672,112.7726,113.2978,13476.0
2017-03-08 09:40:00,133.74,133.91,133.43,133.63,11096.0,113.2893,113.4333,113.0267,113.1962,11096.0
2017-03-08 09:50:00,133.63,133.78,133.06,133.24,16611.0,113.1962,113.3232,112.7133,112.8658,16611.0
2017-03-08 10:00:00,133.29,133.47,133.03,133.28,13992.0,112.9082,113.0606,112.6879,112.8997,13992.0
2017-03-08 10:10:00,133.34,133.48,132.95,132.96,16137.0,112.9505,113.0691,112.6201,112.6286,16137.0
2017-03-08 10:20:00,133.0,133.29,132.81,133.26,14280.0,112.6625,112.9082,112.5016,112.8827,14280.0
2017-03-08 10:30:00,133.21,133.32,133.13,133.21,10827.0,112.8404,112.9336,112.7726,112.8404,10827.0
2017-03-08 10:40:00,133.19,133.21,132.78,132.83,16028.0,112.8234,112.8404,112.4761,112.5185,16028.0
2017-03-08 10:50:00,132.85,132.88,132.62,132.82,18767.0,112.5354,112.5609,112.3406,112.51,18767.0
2017-03-08 11:00:00,132.78,132.85,132.45,132.55,24007.0,112.4761,112.5354,112.1966,112.2813,24007.0
2017-03-08 11:10:00,132.58,132.82,132.48,132.72,14042.0,112.3067,112.51,112.222,112.4253,14042.0
2017-03-08 11:20:00,132.71,133.12,132.69,133.11,7118.0,112.4168,112.7642,112.3999,112.7557,7118.0
2017-03-08 11:30:00,133.06,133.07,132.76,132.82,9782.0,112.7133,112.7218,112.4592,112.51,9782.0
2017-03-08 11:40:00,132.8,132.9,132.7,132.9,13493.0,112.4931,112.5778,112.4084,112.5778,13493.0
2017-03-08 11:50:00,132.95,132.99,132.79,132.89,5507.0,112.6201,112.654,112.4846,112.5693,5507.0
2017-03-08 12:00:00,132.88,133.07,132.84,133.0,12728.0,112.5609,112.7218,112.527,112.6625,12728.0
2017-03-08 12:10:00,133.0,133.19,132.96,133.19,5199.0,112.6625,112.8234,112.6286,112.8234,5199.0
2017-03-08 12:20:00,133.18,133.35,133.16,133.3,5136.0,112.815,112.959,112.798,112.9166,5136.0
2017-03-08 12:30:00,133.3,133.39,133.23,133.25,7105.0,112.9166,112.9929,112.8573,112.8743,7105.0
2017-03-08 12:40:00,133.22,133.22,133.08,133.15,5551.0,112.8489,112.8489,112.7303,112.7896,5551.0
2017-03-08 12:50:00,133.18,133.25,133.12,133.15,6291.0,112.815,112.8743,112.7642,112.7896,6291.0
2017-03-08 13:00:00,133.11,133.15,132.94,132.99,5100.0,112.7557,112.7896,112.6117,112.654,5100.0
2017-03-08 13:10:00,133.0,133.21,132.97,133.18,4300.0,112.6625,112.8404,112.6371,112.815,4300.0
2017-03-08 13:20:00,133.19,133.22,133.06,133.12,5700.0,112.8234,112.8489,112.7133,112.7642,5700.0
2017-03-08 13:30:00,133.19,133.25,133.13,133.21,6938.0,112.8234,112.8743,112.7726,112.8404,6938.0
2017-03-08 13:40:00,133.17,133.24,133.07,133.1,8438.0,112.8065,112.8658,112.7218,112.7472,8438.0
2017-03-08 13:50:00,133.17,133.17,132.98,133.05,6928.0,112.8065,112.8065,112.6456,112.7049,6928.0
2017-03-08 14:00:00,133.14,133.14,132.9,132.9,9850.0,112.7811,112.7811,112.5778,112.5778,9850.0
2017-03-08 14:10:00,132.94,132.97,132.63,132.69,14047.0,112.6117,112.6371,112.3491,112.3999,14047.0
2017-03-08 14:20:00,132.69,132.8,132.58,132.63,17557.0,112.3999,112.4931,112.3067,112.3491,17557.0
2017-03-08 14:30:00,132.66,132.67,132.51,132.67,6340.0,112.3745,112.383,112.2474,112.383,6340.0
2017-03-08 14:40:00,132.72,132.82,132.56,132.82,5435.0,112.4253,112.51,112.2898,112.51,5435.0
2017-03-08 14:50:00,132.79,132.91,132.72,132.81,6246.0,112.4846,112.5863,112.4253,112.5016,6246.0
2017-03-08 15:00:00,132.81,133.01,132.81,132.99,4945.0,112.5016,112.671,112.5016,112.654,4945.0
2017-03-08 15:10:00,133.0,133.01,132.75,132.76,9407.0,112.6625,112.671,112.4507,112.4592,9407.0
2017-03-08 15:20:00,132.76,132.86,132.71,132.75,8683.0,112.4592,112.5439,112.4168,112.4507,8683.0
2017-03-08 15:30:00,132.75,132.78,132.49,132.62,24925.0,112.4507,112.4761,112.2305,112.3406,24925.0
2017-03-08 15:40:00,132.66,132.69,132.44,132.65,20265.0,112.3745,112.3999,112.1881,112.366,20265.0
2017-03-08 15:50:00,132.65,132.65,132.47,132.57,47969.0,112.366,112.366,112.2135,112.2983,47969.0
2017-03-09 09:30:00,133.08,133.41,132.78,133.41,15012.0,112.7303,113.0098,112.4761,113.0098,15012.0
2017-03-09 09:40:00,133.53,133.6,133.2,133.59,8206.0,113.1115,113.1708,112.8319,113.1623,8206.0
2017-03-09 09:50:00,133.47,133.58,133.37,133.45,9622.0,113.0606,113.1538,112.9759,113.0437,9622.0
2017-03-09 10:00:00,133.47,133.7,133.38,133.64,15569.0,113.0606,113.2555,112.9844,113.2046,15569.0
2017-03-09 10:10:00,133.67,133.77,133.52,133.74,19087.0,113.23,113.3148,113.103,113.2893,19087.0
2017-03-09 10:20:00,133.67,133.78,133.47,133.51,14220.0,113.23,113.3232,113.0606,113.0945,14220.0
2017-03-09 10:30:00,133.51,133.51,133.09,133.09,9218.0,113.0945,113.0945,112.7387,112.7387,9218.0
2017-03-09 10:40:00,133.1,133.18,133.02,133.17,14562.0,112.7472,112.815,112.6794,112.8065,14562.0
2017-03-09 10:50:00,133.19,133.38,133.13,133.21,14490.0,112.8234,112.9844,112.7726,112.8404,14490.0
2017-03-09 11:00:00,133.23,133.42,133.15,133.39,17872.0,112.8573,113.0183,112.7896,112.9929,17872.0
2017-03-09 11:10:00,133.41,133.47,133.36,133.42,9574.0,113.0098,113.0606,112.9675,113.0183,9574.0
2017-03-09 11:20:00,133.38,133.41,133.28,133.36,7825.0,112.9844,113.0098,112.8997,112.9675,7825.0
2017-03-09 11:30:00,133.31,133.45,133.31,133.4,9481.0,112.9251,113.0437,112.9251,113.0013,9481.0
2017-03-09 11:40:00,133.42,133.81,133.42,133.81,12550.0,113.0183,113.3486,113.0183,113.3486,12550.0
2017-03-09 11:50:00,133.78,133.79,133.62,133.67,8833.0,113.3232,113.3317,113.1877,113.23,8833.0
2017-03-09 12:00:00,133.68,133.87,133.64,133.83,14744.0,113.2385,113.3995,113.2046,113.3656,14744.0
2017-03-09 12:10:00,133.81,133.86,133.72,133.8,7648.0,113.3486,113.391,113.2724,113.3402,7648.0
2017-03-09 12:20:00,133.73,133.79,133.4,133.45,11200.0,113.2809,113.3317,113.0013,113.0437,11200.0
2017-03-09 12:30:00,133.4,133.46,133.29,133.36,8132.0,113.0013,113.0522,112.9082,112.9675,8132.0
2017-03-09 12:40:00,133.37,133.42,133.29,133.32,8879.0,112.9759,113.0183,112.9082,112.9336,8879.0
2017-03-09 12:50:00,133.34,133.47,133.3,133.43,5590.0,112.9505,113.0606,112.9166,113.0267,5590.0
2017-03-09 13:00:00,133.45,133.49,133.4,133.44,6402.0,113.0437,113.0776,113.0013,113.0352,6402.0
2017-03-09 13:10:00,133.43,133.47,133.36,133.36,4252.0,113.0267,113.0606,112.9675,112.9675,4252.0
2017-03-09 13:20:00,133.36,133.42,133.29,133.32,14352.0,112.9675,113.0183,112.9082,112.9336,14352.0
2017-03-09 13:30:00,133.27,133.33,132.98,133.04,20481.0,112.8912,112.942,112.6456,112.6964,20481.0
2017-03-09 13:40:00,133.05,133.09,132.96,132.97,10491.0,112.7049,112.7387,112.6286,112.6371,10491.0
2017-03-09 13:50:00,132.99,133.24,132.97,133.15,14793.0,112.654,112.8658,112.6371,112.7896,14793.0
2017-03-09 14:00:00,133.17,133.21,132.84,133.02,16700.0,112.8065,112.8404,112.527,112.6794,16700.0
2017-03-09 14:10:00,132.94,133.05,132.54,132.68,19705.0,112.6117,112.7049,112.2728,112.3914,19705.0
2017-03-09 14:20:00,132.71,132.84,132.66,132.73,7538.0,112.4168,112.527,112.3745,112.4338,7538.0
2017-03-09 14:30:00,132.72,132.78,132.64,132.69,6894.0,112.4253,112.4761,112.3575,112.3999,6894.0
2017-03-09 14:40:00,132.68,132.76,132.52,132.73,11580.0,112.3914,112.4592,112.2559,112.4338,11580.0
2017-03-09 14:50:00,132.7,132.79,132.59,132.73,6840.0,112.4084,112.4846,112.3152,112.4338,6840.0
2017-03-09 15:00:00,132.77,132.88,132.66,132.85,13827.0,112.4677,112.5609,112.3745,112.5354,13827.0
2017-03-09 15:10:00,132.89,132.94,132.79,132.85,23919.0,112.5693,112.6117,112.4846,112.5354,23919.0
2017-03-09 15:20:00,132.79,132.91,132.69,132.88,17981.0,112.4846,112.5863,112.3999,112.5609,17981.0
2017-03-09 15:30:00,132.85,132.96,132.79,132.8,45471.0,112.5354,112.6286,112.4846,112.4931,45471.0
2017-03-09 15:40:00,132.77,132.86,132.66,132.82,27453.0,112.4677,112.5439,112.3745,112.51,27453.0
2017-03-09 15:50:00,132.81,132.83,132.66,132.72,68827.0,112.5016,112.5185,112.3745,112.4253,68827.0
2017-03-10 09:30:00,133.56,133.56,132.58,132.94,17101.0,113.1369,113.1369,112.3067,112.6117,17101.0
2017-03-10 09:40:00,132.94,133.06,132.72,132.96,11933.0,112.6117,112.7133,112.4253,112.6286,11933.0
2017-03-10 09:50:00,132.96,133.31,132.91,133.23,7849.0,112.6286,112.9251,112.5863,112.8573,7849.0
2017-03-10 10:00:00,133.27,133.51,133.23,133.29,7261.0,112.8912,113.0945,112.8573,112.9082,7261.0
2017-03-10 10:10:00,133.37,133.38,132.9,133.06,15402.0,112.9759,112.9844,112.5778,112.7133,15402.0
2017-03-10 10:20:00,133.05,133.05,132.85,132.85,10548.0,112.7049,112.7049,112.5354,112.5354,10548.0
2017-03-10 10:30:00,132.82,132.82,132.56,132.56,10522.0,112.51,112.51,112.2898,112.2898,10522.0
2017-03-10 10:40:00,132.55,132.78,132.4,132.41,14804.0,112.2813,112.4761,112.1542,112.1627,14804.0
2017-03-10 10:50:00,132.48,132.66,132.07,132.11,33137.0,112.222,112.3745,111.8747,111.9086,33137.0
2017-03-10 11:00:00,132.05,132.18,131.79,131.94,22061.0,111.8578,111.9679,111.6375,111.7646,22061.0
2017-03-10 11:10:00,131.91,131.95,131.77,131.91,18173.0,111.7392,111.7731,111.6206,111.7392,18173.0
2017-03-10 11:20:00,131.93,132.05,131.85,131.98,26673.0,111.7561,111.8578,111.6884,111.7985,26673.0
2017-03-10 11:30:00,132.0,132.02,131.67,131.83,27702.0,111.8154,111.8324,111.5359,111.6714,27702.0
2017-03-10 11:40:00,131.83,131.85,131.73,131.75,14288.0,111.6714,111.6884,111.5867,111.6036,14288.0
2017-03-10 11:50:00,131.71,131.84,131.66,131.66,12983.0,111.5698,111.6799,111.5274,111.5274,12983.0
2017-03-10 12:00:00,131.66,131.74,131.56,131.74,15475.0,111.5274,111.5952,111.4427,111.5952,15475.0
2017-03-10 12:10:00,131.73,131.96,131.73,131.78,21324.0,111.5867,111.7815,111.5867,111.6291,21324.0
2017-03-10 12:20:00,131.81,132.01,131.78,131.94,10047.0,111.6545,111.8239,111.6291,111.7646,10047.0
2017-03-10 12:30:00,131.93,131.95,131.76,131.76,8427.0,111.7561,111.7731,111.6121,111.6121,8427.0
2017-03-10 12:40:00,131.79,131.85,131.66,131.75,17598.0,111.6375,111.6884,111.5274,111.6036,17598.0
2017-03-10 12:50:00,131.75,131.87,131.36,131.54,14448.0,111.6036,111.7053,111.2733,111.4258,14448.0
2017-03-10 13:00:00,131.55,131.61,131.08,131.15,7949.0,111.4342,111.4851,111.0361,111.0954,7949.0
2017-03-10 13:10:00,131.2,131.4,131.2,131.32,10343.0,111.1377,111.3072,111.1377,111.2394,10343.0
2017-03-10 13:20:00,131.36,131.42,131.32,131.4,9952.0,111.2733,111.3241,111.2394,111.3072,9952.0
2017-03-10 13:30:00,131.41,131.49,131.16,131.2,20654.0,111.3156,111.3834,111.1039,111.1377,20654.0
2017-03-10 13:40:00,131.2,131.47,131.17,131.3,54100.0,111.1377,111.3665,111.1123,111.2225,54100.0
2017-03-10 13:50:00,131.33,131.59,131.29,131.55,56839.0,111.2479,111.4681,111.214,111.4342,56839.0
2017-03-10 14:00:00,131.55,131.61,131.34,131.5,9914.0,111.4342,111.4851,111.2563,111.3919,9914.0
2017-03-10 14:10:00,131.5,131.64,131.38,131.5,39141.0,111.3919,111.5105,111.2902,111.3919,39141.0
2017-03-10 14:20:00,131.52,131.64,131.42,131.49,65592.0,111.4088,111.5105,111.3241,111.3834,65592.0
2017-03-10 14:30:00,131.51,131.68,131.39,131.56,42902.0,111.4003,111.5443,111.2987,111.4427,42902.0
2017-03-10 14:40:00,131.5,131.64,131.44,131.53,29446.0,111.3919,111.5105,111.341,111.4173,29446.0
2017-03-10 14:50:00,131.54,131.58,131.41,131.58,30189.0,111.4258,111.4596,111.3156,111.4596,30189.0
2017-03-10 15:00:00,131.58,131.8,131.51,131.74,78711.0,111.4596,111.646,111.4003,111.5952,78711.0
2017-03-10 15:10:00,131.73,131.92,131.69,131.75,28253.0,111.5867,111.7476,111.5528,111.6036,28253.0
2017-03-10 15:20:00,131.79,131.9,131.69,131.9,31007.0,111.6375,111.7307,111.5528,111.7307,31007.0
2017-03-10 15:30:00,131.91,132.03,131.86,131.86,32124.0,111.7392,111.8408,111.6968,111.6968,32124.0
2017-03-10 15:40:00,131.87,131.98,131.75,131.98,43811.0,111.7053,111.7985,111.6036,111.7985,43811.0
2017-03-10 15:50:00,131.99,132.13,131.89,132.12,78109.0,111.8069,111.9255,111.7222,111.9171,78109.0
2017-03-13 09:30:00,132.35,132.57,131.77,131.9,15888.0,112.1119,112.2983,111.6206,111.7307,15888.0
2017-03-13 09:40:00,131.9,132.29,131.73,132.27,10733.0,111.7307,112.0611,111.5867,112.0441,10733.0
2017-03-13 09:50:00,132.2,132.4,132.16,132.32,27297.0,111.9848,112.1542,111.9509,112.0865,27297.0
2017-03-13 10:00:00,132.32,132.8,132.32,132.59,16331.0,112.0865,112.4931,112.0865,112.3152,16331.0
2017-03-13 10:10:00,132.6,132.91,132.6,132.8,11777.0,112.3237,112.5863,112.3237,112.4931,11777.0
2017-03-13 10:20:00,132.76,132.77,132.47,132.69,17011.0,112.4592,112.4677,112.2135,112.3999,17011.0
2017-03-13 10:30:00,132.67,132.75,132.57,132.68,16831.0,112.383,112.4507,112.2983,112.3914,16831.0
2017-03-13 10:40:00,132.62,132.68,132.51,132.58,11577.0,112.3406,112.3914,112.2474,112.3067,11577.0
2017-03-13 10:50:00,132.55,132.69,132.53,132.65,8675.0,112.2813,112.3999,112.2644,112.366,8675.0
2017-03-13 11:00:00,132.71,132.71,132.47,132.64,15165.0,112.4168,112.4168,112.2135,112.3575,15165.0
2017-03-13 11:10:00,132.58,132.65,132.16,132.26,21496.0,112.3067,112.366,111.9509,112.0357,21496.0
2017-03-13 11:20:00,132.15,132.23,131.95,131.96,8431.0,111.9425,112.0102,111.7731,111.7815,8431.0
2017-03-13 11:30:00,131.98,132.28,131.98,132.28,8229.0,111.7985,112.0526,111.7985,112.0526,8229.0
2017-03-13 11:40:00,132.26,132.35,132.26,132.28,6988.0,112.0357,112.1119,112.0357,112.0526,6988.0
2017-03-13 11:50:00,132.26,132.49,132.22,132.49,6209.0,112.0357,112.2305,112.0018,112.2305,6209.0
2017-03-13 12:00:00,132.47,132.6,132.42,132.59,11119.0,112.2135,112.3237,112.1712,112.3152,11119.0
2017-03-13 12:10:00,132.61,132.65,132.48,132.48,9946.0,112.3321,112.366,112.222,112.222,9946.0
2017-03-13 12:20:00,132.47,132.63,132.46,132.52,6339.0,112.2135,112.3491,112.2051,112.2559,6339.0
2017-03-13 12:30:00,132.5,132.59,132.49,132.54,7371.0,112.239,112.3152,112.2305,112.2728,7371.0
2017-03-13 12:40:00,132.57,132.83,132.57,132.83,7890.0,112.2983,112.5185,112.2983,112.5185,7890.0
2017-03-13 12:50:00,132.81,132.85,132.73,132.83,3153.0,112.5016,112.5354,112.4338,112.5185,3153.0
2017-03-13 13:00:00,132.8,132.88,132.8,132.86,7018.0,112.4931,112.5609,112.4931,112.5439,7018.0
2017-03-13 13:10:00,132.83,132.86,132.66,132.76,8224.0,112.5185,112.5439,112.3745,112.4592,8224.0
2017-03-13 13:20:00,132.76,132.81,132.7,132.77,6465.0,112.4592,112.5016,112.4084,112.4677,6465.0
2017-03-13 13:30:00,132.8,132.8,132.66,132.75,7853.0,112.4931,112.4931,112.3745,112.4507,7853.0
2017-03-13 13:40:00,132.75,132.83,132.74,132.74,6770.0,112.4507,112.5185,112.4423,112.4423,6770.0
2017-03-13 13:50:00,132.77,132.82,132.76,132.78,7337.0,112.4677,112.51,112.4592,112.4761,7337.0
2017-03-13 14:00:00,132.8,132.84,132.77,132.77,16087.0,112.4931,112.527,112.4677,112.4677,16087.0
2017-03-13 14:10:00,132.76,132.78,132.54,132.58,10608.0,112.4592,112.4761,112.2728,112.3067,10608.0
2017-03-13 14:20:00,132.55,132.57,132.44,132.51,17179.0,112.2813,112.2983,112.1881,112.2474,17179.0
2017-03-13 14:30:00,132.5,132.66,132.5,132.63,7150.0,112.239,112.3745,112.239,112.3491,7150.0
2017-03-13 14:40:00,132.6,132.68,132.49,132.68,12586.0,112.3237,112.3914,112.2305,112.3914,12586.0
2017-03-13 14:50:00,132.68,132.68,132.57,132.62,14745.0,112.3914,112.3914,112.2983,112.3406,14745.0
2017-03-13 15:00:00,132.63,132.65,132.38,132.41,15915.0,112.3491,112.366,112.1373,112.1627,15915.0
2017-03-13 15:10:00,132.39,132.47,132.3,132.3,10237.0,112.1458,112.2135,112.0695,112.0695,10237.0
2017-03-13 15:20:00,132.29,132.45,132.23,132.38,28074.0,112.0611,112.1966,112.0102,112.1373,28074.0
2017-03-13 15:30:00,132.39,132.46,132.28,132.39,29168.0,112.1458,112.2051,112.0526,112.1458,29168.0
2017-03-13 15:40:00,132.39,132.71,132.38,132.64,30830.0,112.1458,112.4168,112.1373,112.3575,30830.0
2017-03-13 15:50:00,132.62,132.68,132.52,132.61,56922.0,112.3406,112.3914,112.2559,112.3321,56922.0
2017-03-14 09:30:00,131.87,131.87,131.21,131.43,15601.0,111.7053,111.7053,111.1462,111.3326,15601.0
2017-03-14 09:40:00,131.51,131.61,131.07,131.11,14186.0,111.4003,111.4851,111.0276,111.0615,14186.0
2017-03-14 09:50:00,131.14,131.18,130.65,130.66,19015.0,111.0869,111.1208,110.6718,110.6803,19015.0
2017-03-14 10:00:00,130.65,130.65,130.46,130.51,22525.0,110.6718,110.6718,110.5109,110.5533,22525.0
2017-03-14 10:10:00,130.55,131.08,130.54,130.61,19311.0,110.5871,111.0361,110.5787,110.638,19311.0
2017-03-14 10:20:00,130.58,130.82,130.57,130.57,12399.0,110.6126,110.8159,110.6041,110.6041,12399.0
2017-03-14 10:30:00,130.52,130.98,130.37,130.81,13058.0,110.5617,110.9514,110.4347,110.8074,13058.0
2017-03-14 10:40:00,130.81,130.82,130.22,130.4,45189.0,110.8074,110.8159,110.3076,110.4601,45189.0
2017-03-14 10:50:00,130.39,130.83,130.28,130.78,16258.0,110.4516,110.8243,110.3584,110.782,16258.0
2017-03-14 11:00:00,130.82,130.95,130.74,130.75,17285.0,110.8159,110.926,110.7481,110.7566,17285.0
2017-03-14 11:10:00,130.75,131.08,130.58,130.94,33877.0,110.7566,111.0361,110.6126,110.9175,33877.0
2017-03-14 11:20:00,130.96,131.06,130.87,130.97,15864.0,110.9344,111.0192,110.8582,110.9429,15864.0
2017-03-14 11:30:00,130.94,131.01,130.87,130.93,12174.0,110.9175,110.9768,110.8582,110.909,12174.0
2017-03-14 11:40:00,130.91,131.07,130.9,131.05,9738.0,110.8921,111.0276,110.8836,111.0107,9738.0
2017-03-14 11:50:00,131.05,131.19,131.01,131.19,20810.0,111.0107,111.1293,110.9768,111.1293,20810.0
2017-03-14 12:00:00,131.16,131.19,130.96,130.96,12572.0,111.1039,111.1293,110.9344,110.9344,12572.0
2017-03-14 12:10:00,130.94,131.03,130.85,130.87,6821.0,110.9175,110.9937,110.8413,110.8582,6821.0
2017-03-14 12:20:00,130.87,131.1,130.87,131.03,7265.0,110.8582,111.053,110.8582,110.9937,7265.0
2017-03-14 12:30:00,130.97,131.13,130.88,130.92,8033.0,110.9429,111.0784,110.8667,110.9006,8033.0
2017-03-14 12:40:00,130.98,131.22,130.96,131.22,9348.0,110.9514,111.1547,110.9344,111.1547,9348.0
2017-03-14 12:50:00,131.17,131.36,131.11,131.36,13356.0,111.1123,111.2733,111.0615,111.2733,13356.0
2017-03-14 13:00:00,131.37,131.51,131.3,131.51,6282.0,111.2818,111.4003,111.2225,111.4003,6282.0
2017-03-14 13:10:00,131.46,131.84,131.45,131.76,4252.0,111.358,111.6799,111.3495,111.6121,4252.0
2017-03-14 13:20:00,131.74,131.95,131.63,131.9,7551.0,111.5952,111.7731,111.502,111.7307,7551.0
2017-03-14 13:30:00,131.89,131.98,131.87,131.94,5829.0,111.7222,111.7985,111.7053,111.7646,5829.0
2017-03-14 13:40:00,131.91,131.95,131.69,131.73,8358.0,111.7392,111.7731,111.5528,111.5867,8358.0
2017-03-14 13:50:00,131.74,131.74,131.51,131.66,9762.0,111.5952,111.5952,111.4003,111.5274,9762.0
2017-03-14 14:00:00,131.67,131.83,131.64,131.83,8922.0,111.5359,111.6714,111.5105,111.6714,8922.0
2017-03-14 14:10:00,131.84,131.92,131.7,131.77,14411.0,111.6799,111.7476,111.5613,111.6206,14411.0
2017-03-14 14:20:00,131.78,132.01,131.75,131.93,10062.0,111.6291,111.8239,111.6036,111.7561,10062.0
2017-03-14 14:30:00,131.93,132.09,131.91,132.07,12431.0,111.7561,111.8917,111.7392,111.8747,12431.0
2017-03-14 14:40:00,132.05,132.07,131.93,131.99,12151.0,111.8578,111.8747,111.7561,111.8069,12151.0
2017-03-14 14:50:00,132.0,132.0,131.82,131.94,12739.0,111.8154,111.8154,111.6629,111.7646,12739.0
2017-03-14 15:00:00,131.95,132.16,131.91,132.15,14609.0,111.7731,111.9509,111.7392,111.9425,14609.0
2017-03-14 15:10:00,132.17,132.29,132.12,132.27,13105.0,111.9594,112.0611,111.9171,112.0441,13105.0
2017-03-14 15:20:00,132.28,132.4,132.22,132.34,16151.0,112.0526,112.1542,112.0018,112.1034,16151.0
2017-03-14 15:30:00,132.38,132.52,132.33,132.48,30174.0,112.1373,112.2559,112.095,112.222,30174.0
2017-03-14 15:40:00,132.47,132.47,132.35,132.46,28808.0,112.2135,112.2135,112.1119,112.2051,28808.0
2017-03-14 15:50:00,132.46,132.47,132.29,132.41,53058.0,112.2051,112.2135,112.0611,112.1627,53058.0
2017-03-15 09:30:00,133.22,133.32,132.67,132.77,12195.0,112.8489,112.9336,112.383,112.4677,12195.0
2017-03-15 09:40:00,132.75,133.27,132.75,132.91,12137.0,112.4507,112.8912,112.4507,112.5863,12137.0
2017-03-15 09:50:00,132.93,133.06,132.78,132.97,4137.0,112.6032,112.7133,112.4761,112.6371,4137.0
2017-03-15 10:00:00,133.0,133.2,132.99,133.18,8202.0,112.6625,112.8319,112.654,112.815,8202.0
2017-03-15 10:10:00,133.22,133.37,133.09,133.17,6938.0,112.8489,112.9759,112.7387,112.8065,6938.0
2017-03-15 10:20:00,133.1,133.36,133.04,133.3,15845.0,112.7472,112.9675,112.6964,112.9166,15845.0
2017-03-15 10:30:00,133.26,133.3,133.11,133.12,21564.0,112.8827,112.9166,112.7557,112.7642,21564.0
2017-03-15 10:40:00,133.07,133.07,132.85,132.94,10582.0,112.7218,112.7218,112.5354,112.6117,10582.0
2017-03-15 10:50:00,132.98,132.99,132.79,132.92,5448.0,112.6456,112.654,112.4846,112.5947,5448.0
2017-03-15 11:00:00,133.0,133.08,132.98,133.06,6101.0,112.6625,112.7303,112.6456,112.7133,6101.0
2017-03-15 11:10:00,133.11,133.21,133.01,133.09,5675.0,112.7557,112.8404,112.671,112.7387,5675.0
2017-03-15 11:20:00,133.01,133.11,132.75,132.82,17674.0,112.671,112.7557,112.4507,112.51,17674.0
2017-03-15 11:30:00,132.78,133.13,132.78,133.06,5041.0,112.4761,112.7726,112.4761,112.7133,5041.0
2017-03-15 11:40:00,133.03,133.07,132.94,132.94,4089.0,112.6879,112.7218,112.6117,112.6117,4089.0
2017-03-15 11:50:00,132.9,133.03,132.87,133.03,4846.0,112.5778,112.6879,112.5524,112.6879,4846.0
2017-03-15 12:00:00,133.15,133.23,133.1,133.21,1404.0,112.7896,112.8573,112.7472,112.8404,1404.0
2017-03-15 12:10:00,133.25,133.45,133.2,133.38,10258.0,112.8743,113.0437,112.8319,112.9844,10258.0
2017-03-15 12:20:00,133.4,133.44,133.29,133.33,4298.0,113.0013,113.0352,112.9082,112.942,4298.0
2017-03-15 12:30:00,133.31,133.57,133.3,133.36,7642.0,112.9251,113.1453,112.9166,112.9675,7642.0
2017-03-15 12:40:00,133.42,133.67,133.41,133.64,3607.0,113.0183,113.23,113.0098,113.2046,3607.0
2017-03-15 12:50:00,133.7,133.7,133.57,133.63,4358.0,113.2555,113.2555,113.1453,113.1962,4358.0
2017-03-15 13:00:00,133.68,133.69,133.46,133.59,4134.0,113.2385,113.247,113.0522,113.1623,4134.0
2017-03-15 13:10:00,133.64,133.7,133.38,133.41,8547.0,113.2046,113.2555,112.9844,113.0098,8547.0
2017-03-15 13:20:00,133.42,133.58,133.4,133.44,11167.0,113.0183,113.1538,113.0013,113.0352,11167.0
2017-03-15 13:30:00,133.47,133.81,133.47,133.8,7438.0,113.0606,113.3486,113.0606,113.3402,7438.0
2017-03-15 13:40:00,133.83,134.05,133.71,134.03,12764.0,113.3656,113.5519,113.2639,113.535,12764.0
2017-03-15 13:50:00,134.03,134.16,133.99,134.12,25798.0,113.535,113.6451,113.5011,113.6112,25798.0
2017-03-15 14:00:00,134.17,134.87,132.9,133.12,55746.0,113.6536,114.2466,112.5778,112.7642,55746.0
2017-03-15 14:10:00,133.1,133.71,133.08,133.54,44548.0,112.7472,113.2639,112.7303,113.1199,44548.0
2017-03-15 14:20:00,133.54,133.7,133.29,133.41,12380.0,113.1199,113.2555,112.9082,113.0098,12380.0
2017-03-15 14:30:00,133.39,133.71,133.34,133.71,15054.0,112.9929,113.2639,112.9505,113.2639,15054.0
2017-03-15 14:40:00,133.69,133.72,133.34,133.5,12348.0,113.247,113.2724,112.9505,113.086,12348.0
2017-03-15 14:50:00,133.52,133.58,133.39,133.5,51391.0,113.103,113.1538,112.9929,113.086,51391.0
2017-03-15 15:00:00,133.52,133.56,133.18,133.39,25795.0,113.103,113.1369,112.815,112.9929,25795.0
2017-03-15 15:10:00,133.34,133.52,133.26,133.49,18866.0,112.9505,113.103,112.8827,113.0776,18866.0
2017-03-15 15:20:00,133.42,133.44,133.15,133.29,21157.0,113.0183,113.0352,112.7896,112.9082,21157.0
2017-03-15 15:30:00,133.29,133.87,133.28,133.72,21119.0,112.9082,113.3995,112.8997,113.2724,21119.0
2017-03-15 15:40:00,133.68,133.84,133.56,133.65,36175.0,113.2385,113.3741,113.1369,113.2131,36175.0
2017-03-15 15:50:00,133.65,133.8,133.54,133.67,67113.0,113.2131,113.3402,113.1199,113.23,67113.0
2017-03-16 09:30:00,134.12,134.61,133.99,134.5,17715.0,113.6112,114.0263,113.5011,113.9331,17715.0
2017-03-16 09:40:00,134.31,134.73,134.12,134.41,22865.0,113.7722,114.128,113.6112,113.8569,22865.0
2017-03-16 09:50:00,134.41,134.45,134.15,134.38,9708.0,113.8569,113.8908,113.6367,113.8315,9708.0
2017-03-16 10:00:00,134.38,134.85,134.38,134.68,12043.0,113.8315,114.2296,113.8315,114.0856,12043.0
2017-03-16 10:10:00,134.63,134.76,134.45,134.73,23549.0,114.0433,114.1534,113.8908,114.128,23549.0
2017-03-16 10:20:00,134.72,134.91,134.57,134.8,23616.0,114.1195,114.2804,113.9924,114.1873,23616.0
2017-03-16 10:30:00,134.8,134.96,134.68,134.68,26420.0,114.1873,114.3228,114.0856,114.0856,26420.0
2017-03-16 10:40:00,134.65,134.79,134.5,134.79,15681.0,114.0602,114.1788,113.9331,114.1788,15681.0
2017-03-16 10:50:00,134.78,134.92,134.67,134.73,18341.0,114.1703,114.2889,114.0771,114.128,18341.0
2017-03-16 11:00:00,134.78,134.78,134.17,134.37,41110.0,114.1703,114.1703,113.6536,113.823,41110.0
2017-03-16 11:10:00,134.32,134.38,133.81,133.81,22935.0,113.7807,113.8315,113.3486,113.3486,22935.0
2017-03-16 11:20:00,133.85,134.04,133.72,133.97,20596.0,113.3825,113.5435,113.2724,113.4842,20596.0
2017-03-16 11:30:00,133.97,134.27,133.96,134.04,28578.0,113.4842,113.7383,113.4757,113.5435,28578.0
2017-03-16 11:40:00,134.04,134.09,133.86,134.08,46165.0,113.5435,113.5858,113.391,113.5774,46165.0
2017-03-16 11:50:00,134.06,134.36,133.96,134.34,9247.0,113.5604,113.8145,113.4757,113.7976,9247.0
2017-03-16 12:00:00,134.36,134.44,134.2,134.22,8106.0,113.8145,113.8823,113.679,113.6959,8106.0
2017-03-16 12:10:00,134.27,134.42,134.17,134.42,6545.0,113.7383,113.8654,113.6536,113.8654,6545.0
2017-03-16 12:20:00,134.34,134.38,134.2,134.28,5852.0,113.7976,113.8315,113.679,113.7468,5852.0
2017-03-16 12:30:00,134.21,134.35,134.15,134.26,5094.0,113.6875,113.8061,113.6367,113.7298,5094.0
2017-03-16 12:40:00,134.26,134.41,134.21,134.32,6191.0,113.7298,113.8569,113.6875,113.7807,6191.0
2017-03-16 12:50:00,134.37,134.43,134.33,134.33,4005.0,113.823,113.8738,113.7891,113.7891,4005.0
2017-03-16 13:00:00,134.3,134.38,134.26,134.32,6489.0,113.7637,113.8315,113.7298,113.7807,6489.0
2017-03-16 13:10:00,134.29,134.34,134.16,134.17,8650.0,113.7552,113.7976,113.6451,113.6536,8650.0
2017-03-16 13:20:00,134.24,134.36,134.14,134.31,9712.0,113.7129,113.8145,113.6282,113.7722,9712.0
2017-03-16 13:30:00,134.34,134.61,134.32,134.6,12902.0,113.7976,114.0263,113.7807,114.0178,12902.0
2017-03-16 13:40:00,134.58,134.89,134.55,134.78,17748.0,114.0009,114.2635,113.9755,114.1703,17748.0
2017-03-16 13:50:00,134.78,134.93,134.71,134.8,11432.0,114.1703,114.2974,114.111,114.1873,11432.0
2017-03-16 14:00:00,134.8,134.96,134.73,134.86,15677.0,114.1873,114.3228,114.128,114.2381,15677.0
2017-03-16 14:10:00,134.83,134.92,134.76,134.78,9861.0,114.2127,114.2889,114.1534,114.1703,9861.0
2017-03-16 14:20:00,134.76,134.82,134.7,134.77,9063.0,114.1534,114.2042,114.1025,114.1618,9063.0
2017-03-16 14:30:00,134.8,134.82,134.75,134.8,8402.0,114.1873,114.2042,114.1449,114.1873,8402.0
2017-03-16 14:40:00,134.75,134.79,134.53,134.61,18288.0,114.1449,114.1788,113.9585,114.0263,18288.0
2017-03-16 14:50:00,134.65,134.65,134.37,134.41,15719.0,114.0602,114.0602,113.823,113.8569,15719.0
2017-03-16 15:00:00,134.4,134.54,134.36,134.44,20823.0,113.8484,113.967,113.8145,113.8823,20823.0
2017-03-16 15:10:00,134.45,134.72,134.45,134.7,17205.0,113.8908,114.1195,113.8908,114.1025,17205.0
2017-03-16 15:20:00,134.7,134.76,134.48,134.5,21864.0,114.1025,114.1534,113.9162,113.9331,21864.0
2017-03-16 15:30:00,134.49,134.61,134.46,134.58,26914.0,113.9247,114.0263,113.8992,114.0009,26914.0
2017-03-16 15:40:00,134.59,134.71,134.46,134.47,56857.0,114.0094,114.111,113.8992,113.9077,56857.0
2017-03-16 15:50:00,134.47,134.64,134.39,134.59,91818.0,113.9077,114.0517,113.84,114.0094,91818.0
2017-03-17 09:30:00,134.69,134.72,133.28,133.28,140319.0,114.0941,114.1195,112.8997,112.8997,140319.0
2017-03-17 09:40:00,133.33,133.42,132.97,133.42,15301.0,112.942,113.0183,112.6371,113.0183,15301.0
2017-03-17 09:50:00,133.39,133.58,133.15,133.16,6490.0,112.9929,113.1538,112.7896,112.798,6490.0
2017-03-17 10:00:00,133.23,133.37,133.03,133.1,26488.0,112.8573,112.9759,112.6879,112.7472,26488.0
2017-03-17 10:10:00,133.04,133.06,132.46,132.6,13351.0,112.6964,112.7133,112.2051,112.3237,13351.0
2017-03-17 10:20:00,132.6,132.63,132.22,132.59,17137.0,112.3237,112.3491,112.0018,112.3152,17137.0
2017-03-17 10:30:00,132.56,132.76,132.4,132.48,30739.0,112.2898,112.4592,112.1542,112.222,30739.0
2017-03-17 10:40:00,132.55,132.6,131.93,132.04,35882.0,112.2813,112.3237,111.7561,111.8493,35882.0
2017-03-17 10:50:00,132.04,132.1,131.7,131.96,41571.0,111.8493,111.9001,111.5613,111.7815,41571.0
2017-03-17 11:00:00,131.94,132.07,131.76,132.03,17121.0,111.7646,111.8747,111.6121,111.8408,17121.0
2017-03-17 11:10:00,131.98,131.99,131.75,131.75,23744.0,111.7985,111.8069,111.6036,111.6036,23744.0
2017-03-17 11:20:00,131.78,131.91,131.55,131.75,22265.0,111.6291,111.7392,111.4342,111.6036,22265.0
2017-03-17 11:30:00,131.71,131.8,131.58,131.62,12411.0,111.5698,111.646,111.4596,111.4935,12411.0
2017-03-17 11:40:00,131.61,131.78,131.32,131.32,18436.0,111.4851,111.6291,111.2394,111.2394,18436.0
2017-03-17 11:50:00,131.32,131.58,131.28,131.52,20970.0,111.2394,111.4596,111.2055,111.4088,20970.0
2017-03-17 12:00:00,131.53,131.75,131.53,131.7,16811.0,111.4173,111.6036,111.4173,111.5613,16811.0
2017-03-17 12:10:00,131.68,131.69,131.35,131.66,48565.0,111.5443,111.5528,111.2648,111.5274,48565.0
2017-03-17 12:20:00,131.7,131.88,131.7,131.86,8481.0,111.5613,111.7138,111.5613,111.6968,8481.0
2017-03-17 12:30:00,131.88,132.08,131.83,132.08,8259.0,111.7138,111.8832,111.6714,111.8832,8259.0
2017-03-17 12:40:00,132.04,132.19,132.01,132.19,9061.0,111.8493,111.9764,111.8239,111.9764,9061.0
2017-03-17 12:50:00,132.21,132.22,132.07,132.13,9290.0,111.9933,112.0018,111.8747,111.9255,9290.0
2017-03-17 13:00:00,132.13,132.27,132.1,132.25,6375.0,111.9255,112.0441,111.9001,112.0272,6375.0
2017-03-17 13:10:00,132.25,132.62,132.25,132.61,9343.0,112.0272,112.3406,112.0272,112.3321,9343.0
2017-03-17 13:20:00,132.59,132.75,132.5,132.72,20102.0,112.3152,112.4507,112.239,112.4253,20102.0
2017-03-17 13:30:00,132.69,132.79,132.65,132.68,23388.0,112.3999,112.4846,112.366,112.3914,23388.0
2017-03-17 13:40:00,132.66,132.66,132.33,132.34,12946.0,112.3745,112.3745,112.095,112.1034,12946.0
2017-03-17 13:50:00,132.36,132.37,132.28,132.34,9455.0,112.1204,112.1288,112.0526,112.1034,9455.0
2017-03-17 14:00:00,132.38,132.57,132.35,132.53,20770.0,112.1373,112.2983,112.1119,112.2644,20770.0
2017-03-17 14:10:00,132.52,132.8,132.52,132.65,23536.0,112.2559,112.4931,112.2559,112.366,23536.0
2017-03-17 14:20:00,132.64,132.66,132.37,132.37,16248.0,112.3575,112.3745,112.1288,112.1288,16248.0
2017-03-17 14:30:00,132.39,132.54,132.34,132.34,14523.0,112.1458,112.2728,112.1034,112.1034,14523.0
2017-03-17 14:40:00,132.37,132.56,132.36,132.43,10576.0,112.1288,112.2898,112.1204,112.1797,10576.0
2017-03-17 14:50:00,132.4,132.45,132.15,132.15,23584.0,112.1542,112.1966,111.9425,111.9425,23584.0
2017-03-17 15:00:00,132.17,132.3,132.13,132.19,25467.0,111.9594,112.0695,111.9255,111.9764,25467.0
2017-03-17 15:10:00,132.2,132.2,131.96,132.0,13547.0,111.9848,111.9848,111.7815,111.8154,13547.0
2017-03-17 15:20:00,132.02,132.02,131.62,131.67,23358.0,111.8324,111.8324,111.4935,111.5359,23358.0
2017-03-17 15:30:00,131.66,131.77,131.56,131.74,42105.0,111.5274,111.6206,111.4427,111.5952,42105.0
2017-03-17 15:40:00,131.77,131.85,131.64,131.76,47182.0,111.6206,111.6884,111.5105,111.6121,47182.0
2017-03-17 15:50:00,131.79,131.93,131.68,131.7,109118.0,111.6375,111.7561,111.5443,111.5613,109118.0
2017-03-20 09:30:00,131.04,131.51,129.64,129.77,17456.0,111.0022,111.4003,109.8163,109.9264,17456.0
2017-03-20 09:40:00,129.88,130.56,129.77,130.21,18116.0,110.0196,110.5956,109.9264,110.2991,18116.0
2017-03-20 09:50:00,130.19,130.34,129.83,130.21,18977.0,110.2822,110.4093,109.9772,110.2991,18977.0
2017-03-20 10:00:00,130.2,130.58,130.06,130.19,17843.0,110.2907,110.6126,110.1721,110.2822,17843.0
2017-03-20 10:10:00,130.24,130.45,130.22,130.28,42733.0,110.3245,110.5024,110.3076,110.3584,42733.0
2017-03-20 10:20:00,130.28,130.47,130.03,130.19,35318.0,110.3584,110.5194,110.1467,110.2822,35318.0
2017-03-20 10:30:00,130.25,130.42,130.03,130.33,27408.0,110.333,110.477,110.1467,110.4008,27408.0
2017-03-20 10:40:00,130.4,130.61,130.25,130.59,24779.0,110.4601,110.638,110.333,110.621,24779.0
2017-03-20 10:50:00,130.59,130.73,130.3,130.46,24986.0,110.621,110.7396,110.3754,110.5109,24986.0
2017-03-20 11:00:00,130.54,130.75,130.5,130.66,18536.0,110.5787,110.7566,110.5448,110.6803,18536.0
2017-03-20 11:10:00,130.68,130.76,130.48,130.52,18724.0,110.6973,110.765,110.5278,110.5617,18724.0
2017-03-20 11:20:00,130.56,130.59,130.37,130.48,14292.0,110.5956,110.621,110.4347,110.5278,14292.0
2017-03-20 11:30:00,130.47,130.5,130.29,130.34,18028.0,110.5194,110.5448,110.3669,110.4093,18028.0
2017-03-20 11:40:00,130.34,130.38,130.21,130.29,12080.0,110.4093,110.4431,110.2991,110.3669,12080.0
2017-03-20 11:50:00,130.32,130.62,130.29,130.38,10066.0,110.3923,110.6464,110.3669,110.4431,10066.0
2017-03-20 12:00:00,130.44,130.65,130.39,130.51,10881.0,110.494,110.6718,110.4516,110.5533,10881.0
2017-03-20 12:10:00,130.52,130.58,130.35,130.42,7339.0,110.5617,110.6126,110.4177,110.477,7339.0
2017-03-20 12:20:00,130.46,130.65,130.4,130.56,6467.0,110.5109,110.6718,110.4601,110.5956,6467.0
2017-03-20 12:30:00,130.59,130.89,130.59,130.89,7402.0,110.621,110.8751,110.621,110.8751,7402.0
2017-03-20 12:40:00,130.89,131.08,130.84,130.91,7102.0,110.8751,111.0361,110.8328,110.8921,7102.0
2017-03-20 12:50:00,130.96,130.98,130.8,130.92,11755.0,110.9344,110.9514,110.7989,110.9006,11755.0
2017-03-20 13:00:00,130.93,130.93,130.71,130.78,19004.0,110.909,110.909,110.7227,110.782,19004.0
2017-03-20 13:10:00,130.79,130.97,130.79,130.85,11671.0,110.7904,110.9429,110.7904,110.8413,11671.0
2017-03-20 13:20:00,130.86,130.92,130.83,130.88,11464.0,110.8497,110.9006,110.8243,110.8667,11464.0
2017-03-20 13:30:00,130.87,131.17,130.87,130.96,9636.0,110.8582,111.1123,110.8582,110.9344,9636.0
2017-03-20 13:40:00,130.86,130.87,130.56,130.62,12874.0,110.8497,110.8582,110.5956,110.6464,12874.0
2017-03-20 13:50:00,130.62,130.8,130.58,130.66,10576.0,110.6464,110.7989,110.6126,110.6803,10576.0
2017-03-20 14:00:00,130.65,130.91,130.59,130.91,9800.0,110.6718,110.8921,110.621,110.8921,9800.0
2017-03-20 14:10:00,130.96,131.03,130.86,131.0,13511.0,110.9344,110.9937,110.8497,110.9683,13511.0
2017-03-20 14:20:00,131.03,131.27,131.03,131.27,21821.0,110.9937,111.197,110.9937,111.197,21821.0
2017-03-20 14:30:00,131.27,131.27,130.99,130.99,15188.0,111.197,111.197,110.9599,110.9599,15188.0
2017-03-20 14:40:00,131.03,131.07,130.63,130.7,17309.0,110.9937,111.0276,110.6549,110.7142,17309.0
2017-03-20 14:50:00,130.71,130.89,130.63,130.83,15974.0,110.7227,110.8751,110.6549,110.8243,15974.0
2017-03-20 15:00:00,130.84,130.85,130.69,130.69,19747.0,110.8328,110.8413,110.7057,110.7057,19747.0
2017-03-20 15:10:00,130.73,131.14,130.71,131.07,18292.0,110.7396,111.0869,110.7227,111.0276,18292.0
2017-03-20 15:20:00,131.09,131.13,130.99,131.02,19703.0,111.0446,111.0784,110.9599,110.9853,19703.0
2017-03-20 15:30:00,131.04,131.28,131.03,131.16,24386.0,111.0022,111.2055,110.9937,111.1039,24386.0
2017-03-20 15:40:00,131.16,131.2,130.79,130.81,36575.0,111.1039,111.1377,110.7904,110.8074,36575.0
2017-03-20 15:50:00,130.82,130.87,130.38,130.49,86473.0,110.8159,110.8582,110.4431,110.5363,86473.0
2017-03-21 09:30:00,131.28,131.28,130.33,130.43,29865.0,111.2055,111.2055,110.4008,110.4855,29865.0
2017-03-21 09:40:00,130.45,130.85,130.3,130.49,9658.0,110.5024,110.8413,110.3754,110.5363,9658.0
2017-03-21 09:50:00,130.5,130.54,130.04,130.04,11764.0,110.5448,110.5787,110.1551,110.1551,11764.0
2017-03-21 10:00:00,130.12,130.12,129.56,129.74,33243.0,110.2229,110.2229,109.7485,109.901,33243.0
2017-03-21 10:10:00,129.74,129.77,129.31,129.34,24269.0,109.901,109.9264,109.5368,109.5622,24269.0
2017-03-21 10:20:00,129.41,129.47,128.87,128.92,44626.0,109.6215,109.6723,109.164,109.2064,44626.0
2017-03-21 10:30:00,128.86,129.08,128.73,128.96,28806.0,109.1556,109.3419,109.0454,109.2403,28806.0
2017-03-21 10:40:00,128.93,129.2,128.87,128.98,25076.0,109.2149,109.4436,109.164,109.2572,25076.0
2017-03-21 10:50:00,128.94,128.96,128.15,128.4,22422.0,109.2233,109.2403,108.5541,108.7659,22422.0
2017-03-21 11:00:00,128.45,128.45,127.78,127.93,52644.0,108.8083,108.8083,108.2407,108.3678,52644.0
2017-03-21 11:10:00,127.94,128.0,126.57,126.57,24704.0,108.3762,108.4271,107.2157,107.2157,24704.0
2017-03-21 11:20:00,126.6,127.14,126.38,127.01,34583.0,107.2411,107.6986,107.0548,107.5885,34583.0
2017-03-21 11:30:00,127.07,127.14,126.64,126.77,15636.0,107.6393,107.6986,107.275,107.3852,15636.0
2017-03-21 11:40:00,126.77,127.01,126.65,127.0,14686.0,107.3852,107.5885,107.2835,107.58,14686.0
2017-03-21 11:50:00,127.09,127.36,126.99,127.36,28587.0,107.6562,107.8849,107.5715,107.8849,28587.0
2017-03-21 12:00:00,127.34,127.85,127.28,127.78,16835.0,107.868,108.3,107.8172,108.2407,16835.0
2017-03-21 12:10:00,127.76,127.76,127.2,127.33,15289.0,108.2238,108.2238,107.7494,107.8595,15289.0
2017-03-21 12:20:00,127.38,127.44,127.1,127.14,21707.0,107.9019,107.9527,107.6647,107.6986,21707.0
2017-03-21 12:30:00,127.19,127.25,126.99,127.01,14135.0,107.7409,107.7918,107.5715,107.5885,14135.0
2017-03-21 12:40:00,127.01,127.08,126.59,126.59,14838.0,107.5885,107.6477,107.2327,107.2327,14838.0
2017-03-21 12:50:00,126.63,126.98,126.55,126.9,21993.0,107.2666,107.563,107.1988,107.4953,21993.0
2017-03-21 13:00:00,126.85,126.87,126.47,126.49,24797.0,107.4529,107.4699,107.131,107.148,24797.0
2017-03-21 13:10:00,126.43,126.56,126.16,126.23,39782.0,107.0971,107.2073,106.8684,106.9277,39782.0
2017-03-21 13:20:00,126.27,126.27,126.0,126.21,34705.0,106.9616,106.9616,106.7329,106.9108,34705.0
2017-03-21 13:30:00,126.18,126.41,126.18,126.24,25347.0,106.8854,107.0802,106.8854,106.9362,25347.0
2017-03-21 13:40:00,126.27,126.3,125.91,126.04,19788.0,106.9616,106.987,106.6567,106.7668,19788.0
2017-03-21 13:50:00,126.05,126.12,125.8,125.85,19787.0,106.7752,106.8345,106.5635,106.6058,19787.0
2017-03-21 14:00:00,125.87,126.43,125.87,126.37,63867.0,106.6228,107.0971,106.6228,107.0463,63867.0
2017-03-21 14:10:00,126.33,126.7,126.21,126.64,66906.0,107.0124,107.3259,106.9108,107.275,66906.0
2017-03-21 14:20:00,126.62,126.62,126.3,126.32,16317.0,107.2581,107.2581,106.987,107.004,16317.0
2017-03-21 14:30:00,126.3,126.64,126.26,126.46,22749.0,106.987,107.275,106.9531,107.1226,22749.0
2017-03-21 14:40:00,126.37,126.4,125.71,125.83,21754.0,107.0463,107.0717,106.4872,106.5889,21754.0
2017-03-21 14:50:00,125.82,126.14,125.72,125.98,25535.0,106.5804,106.8515,106.4957,106.716,25535.0
2017-03-21 15:00:00,125.99,126.18,125.83,126.02,29844.0,106.7244,106.8854,106.5889,106.7498,29844.0
2017-03-21 15:10:00,126.05,126.25,126.04,126.16,29864.0,106.7752,106.9447,106.7668,106.8684,29864.0
2017-03-21 15:20:00,126.15,126.15,125.97,125.98,35438.0,106.86,106.86,106.7075,106.716,35438.0
2017-03-21 15:30:00,125.97,126.15,125.87,125.93,42351.0,106.7075,106.86,106.6228,106.6736,42351.0
2017-03-21 15:40:00,125.84,125.93,125.63,125.84,45793.0,106.5974,106.6736,106.4195,106.5974,45793.0
2017-03-21 15:50:00,125.85,125.94,125.66,125.86,88924.0,106.6058,106.6821,106.4449,106.6143,88924.0
2017-03-22 09:30:00,125.0,125.0,122.32,123.69,103334.0,105.8858,105.8858,103.6156,104.7761,103334.0
2017-03-22 09:40:00,123.7,124.7,123.58,124.46,50406.0,104.7846,105.6317,104.6829,105.4284,50406.0
2017-03-22 09:50:00,124.54,124.76,124.09,124.25,26125.0,105.4961,105.6825,105.115,105.2505,26125.0
2017-03-22 10:00:00,124.25,124.9,124.19,124.51,83480.0,105.2505,105.8011,105.1997,105.4707,83480.0
2017-03-22 10:10:00,124.6,125.1,124.31,125.02,50967.0,105.547,105.9705,105.3013,105.9028,50967.0
2017-03-22 10:20:00,124.96,125.5,124.92,125.24,45603.0,105.8519,106.3094,105.818,106.0891,45603.0
2017-03-22 10:30:00,125.19,125.8,124.95,125.62,35633.0,106.0468,106.5635,105.8435,106.411,35633.0
2017-03-22 10:40:00,125.62,125.95,125.54,125.77,40296.0,106.411,106.6905,106.3432,106.5381,40296.0
2017-03-22 10:50:00,125.77,126.04,125.67,125.77,17892.0,106.5381,106.7668,106.4534,106.5381,17892.0
2017-03-22 11:00:00,125.79,125.79,125.33,125.75,30238.0,106.555,106.555,106.1653,106.5211,30238.0
2017-03-22 11:10:00,125.77,125.85,125.24,125.77,32321.0,106.5381,106.6058,106.0891,106.5381,32321.0
2017-03-22 11:20:00,125.73,125.79,125.34,125.45,21598.0,106.5042,106.555,106.1738,106.267,21598.0
2017-03-22 11:30:00,125.41,125.46,125.25,125.36,18701.0,106.2331,106.2755,106.0976,106.1908,18701.0
2017-03-22 11:40:00,125.38,125.77,125.38,125.66,11440.0,106.2077,106.5381,106.2077,106.4449,11440.0
2017-03-22 11:50:00,125.6,125.75,125.46,125.69,15894.0,106.3941,106.5211,106.2755,106.4703,15894.0
2017-03-22 12:00:00,125.69,125.69,125.31,125.36,13471.0,106.4703,106.4703,106.1484,106.1908,13471.0
2017-03-22 12:10:00,125.35,125.38,124.78,124.85,10958.0,106.1823,106.2077,105.6995,105.7587,10958.0
2017-03-22 12:20:00,124.81,124.94,124.62,124.67,16059.0,105.7249,105.835,105.5639,105.6063,16059.0
2017-03-22 12:30:00,124.65,124.9,124.6,124.68,11262.0,105.5893,105.8011,105.547,105.6147,11262.0
2017-03-22 12:40:00,124.67,124.8,124.37,124.53,43610.0,105.6063,105.7164,105.3521,105.4877,43610.0
2017-03-22 12:50:00,124.6,124.7,124.38,124.48,26731.0,105.547,105.6317,105.3606,105.4453,26731.0
2017-03-22 13:00:00,124.48,124.48,124.09,124.37,25047.0,105.4453,105.4453,105.115,105.3521,25047.0
2017-03-22 13:10:00,124.33,124.56,124.22,124.56,18875.0,105.3183,105.5131,105.2251,105.5131,18875.0
2017-03-22 13:20:00,124.52,124.77,124.37,124.38,34456.0,105.4792,105.691,105.3521,105.3606,34456.0
2017-03-22 13:30:00,124.48,124.76,124.39,124.76,11684.0,105.4453,105.6825,105.3691,105.6825,11684.0
2017-03-22 13:40:00,124.74,124.74,124.33,124.53,10484.0,105.6656,105.6656,105.3183,105.4877,10484.0
2017-03-22 13:50:00,124.52,124.59,124.36,124.48,19766.0,105.4792,105.5385,105.3437,105.4453,19766.0
2017-03-22 14:00:00,124.42,124.83,124.42,124.77,36486.0,105.3945,105.7418,105.3945,105.691,36486.0
2017-03-22 14:10:00,124.79,124.99,124.7,124.7,23276.0,105.7079,105.8773,105.6317,105.6317,23276.0
2017-03-22 14:20:00,124.71,124.96,124.64,124.68,15848.0,105.6402,105.8519,105.5809,105.6147,15848.0
2017-03-22 14:30:00,124.68,125.01,124.68,124.99,21017.0,105.6147,105.8943,105.6147,105.8773,21017.0
2017-03-22 14:40:00,124.95,125.03,124.82,124.98,15793.0,105.8435,105.9112,105.7333,105.8689,15793.0
2017-03-22 14:50:00,125.01,125.25,124.93,125.25,18843.0,105.8943,106.0976,105.8265,106.0976,18843.0
2017-03-22 15:00:00,125.21,125.22,125.01,125.06,17389.0,106.0637,106.0722,105.8943,105.9366,17389.0
2017-03-22 15:10:00,125.1,125.32,124.98,125.31,19699.0,105.9705,106.1569,105.8689,106.1484,19699.0
2017-03-22 15:20:00,125.34,125.52,125.15,125.15,31407.0,106.1738,106.3263,106.0129,106.0129,31407.0
2017-03-22 15:30:00,125.17,125.22,125.05,125.08,28323.0,106.0298,106.0722,105.9282,105.9536,28323.0
2017-03-22 15:40:00,125.09,125.4,125.05,125.35,40334.0,105.962,106.2246,105.9282,106.1823,40334.0
2017-03-22 15:50:00,125.35,125.47,125.18,125.24,80642.0,106.1823,106.2839,106.0383,106.0891,80642.0
2017-03-23 09:30:00,124.69,125.55,124.39,125.23,21086.0,105.6232,106.3517,105.3691,106.0806,21086.0
2017-03-23 09:40:00,125.23,125.61,125.23,125.61,10838.0,106.0806,106.4025,106.0806,106.4025,10838.0
2017-03-23 09:50:00,125.61,126.25,125.45,126.25,4913.0,106.4025,106.9447,106.267,106.9447,4913.0
2017-03-23 10:00:00,126.18,126.57,126.14,126.43,17319.0,106.8854,107.2157,106.8515,107.0971,17319.0
2017-03-23 10:10:00,126.42,126.44,126.1,126.25,13234.0,107.0887,107.1056,106.8176,106.9447,13234.0
2017-03-23 10:20:00,126.39,126.64,126.32,126.61,17416.0,107.0633,107.275,107.004,107.2496,17416.0
2017-03-23 10:30:00,126.64,126.8,126.39,126.8,17293.0,107.275,107.4106,107.0633,107.4106,17293.0
2017-03-23 10:40:00,126.81,126.92,126.61,126.66,16431.0,107.419,107.5122,107.2496,107.292,16431.0
2017-03-23 10:50:00,126.74,127.09,126.65,126.77,18137.0,107.3597,107.6562,107.2835,107.3852,18137.0
2017-03-23 11:00:00,126.75,126.85,126.67,126.82,18244.0,107.3682,107.4529,107.3004,107.4275,18244.0
2017-03-23 11:10:00,126.78,127.18,126.72,126.94,18433.0,107.3936,107.7325,107.3428,107.5292,18433.0
2017-03-23 11:20:00,126.97,127.03,126.71,126.91,14930.0,107.5546,107.6054,107.3343,107.5037,14930.0
2017-03-23 11:30:00,126.9,127.0,126.7,127.0,15208.0,107.4953,107.58,107.3259,107.58,15208.0
2017-03-23 11:40:00,126.93,127.03,126.55,126.55,20915.0,107.5207,107.6054,107.1988,107.1988,20915.0
2017-03-23 11:50:00,126.63,126.63,126.28,126.34,10914.0,107.2666,107.2666,106.9701,107.0209,10914.0
2017-03-23 12:00:00,126.37,126.51,126.25,126.25,15017.0,107.0463,107.1649,106.9447,106.9447,15017.0
2017-03-23 12:10:00,126.33,126.77,126.32,126.63,10544.0,107.0124,107.3852,107.004,107.2666,10544.0
2017-03-23 12:20:00,126.6,126.68,126.45,126.48,7170.0,107.2411,107.3089,107.1141,107.1395,7170.0
2017-03-23 12:30:00,126.45,126.66,126.39,126.56,5205.0,107.1141,107.292,107.0633,107.2073,5205.0
2017-03-23 12:40:00,126.55,126.83,126.54,126.77,9521.0,107.1988,107.436,107.1903,107.3852,9521.0
2017-03-23 12:50:00,126.82,127.02,126.65,126.9,9982.0,107.4275,107.5969,107.2835,107.4953,9982.0
2017-03-23 13:00:00,126.82,126.86,126.13,126.15,9445.0,107.4275,107.4614,106.843,106.86,9445.0
2017-03-23 13:10:00,126.18,126.31,126.04,126.1,11600.0,106.8854,106.9955,106.7668,106.8176,11600.0
2017-03-23 13:20:00,126.19,126.29,125.87,125.91,16578.0,106.8938,106.9786,106.6228,106.6567,16578.0
2017-03-23 13:30:00,125.89,126.13,125.89,126.01,9548.0,106.6397,106.843,106.6397,106.7414,9548.0
2017-03-23 13:40:00,126.01,126.42,126.01,126.42,24122.0,106.7414,107.0887,106.7414,107.0887,24122.0
2017-03-23 13:50:00,126.35,126.49,126.23,126.26,13404.0,107.0294,107.148,106.9277,106.9531,13404.0
2017-03-23 14:00:00,126.15,126.34,126.1,126.33,10890.0,106.86,107.0209,106.8176,107.0124,10890.0
2017-03-23 14:10:00,126.29,126.37,126.27,126.34,6548.0,106.9786,107.0463,106.9616,107.0209,6548.0
2017-03-23 14:20:00,126.34,126.44,126.27,126.34,7217.0,107.0209,107.1056,106.9616,107.0209,7217.0
2017-03-23 14:30:00,126.32,126.45,126.19,126.28,10677.0,107.004,107.1141,106.8938,106.9701,10677.0
2017-03-23 14:40:00,126.31,126.47,126.26,126.39,9824.0,106.9955,107.131,106.9531,107.0633,9824.0
2017-03-23 14:50:00,126.41,126.43,126.22,126.22,10814.0,107.0802,107.0971,106.9193,106.9193,10814.0
2017-03-23 15:00:00,126.27,126.28,126.08,126.16,7099.0,106.9616,106.9701,106.8007,106.8684,7099.0
2017-03-23 15:10:00,126.12,126.21,125.76,125.82,15346.0,106.8345,106.9108,106.5296,106.5804,15346.0
2017-03-23 15:20:00,125.87,126.03,125.71,125.71,20129.0,106.6228,106.7583,106.4872,106.4872,20129.0
2017-03-23 15:30:00,125.76,125.82,125.51,125.74,35799.0,106.5296,106.5804,106.3178,106.5127,35799.0
2017-03-23 15:40:00,125.8,125.85,125.54,125.8,43768.0,106.5635,106.6058,106.3432,106.5635,43768.0
2017-03-23 15:50:00,125.8,125.8,125.51,125.67,66378.0,106.5635,106.5635,106.3178,106.4534,66378.0
2017-03-24 09:30:00,126.08,126.43,125.82,125.83,11505.0,106.8007,107.0971,106.5804,106.5889,11505.0
2017-03-24 09:40:00,125.81,126.17,125.76,125.98,3020.0,106.5719,106.8769,106.5296,106.716,3020.0
2017-03-24 09:50:00,125.95,126.04,125.33,125.42,6000.0,106.6905,106.7668,106.1653,106.2416,6000.0
2017-03-24 10:00:00,125.52,125.93,125.51,125.86,19734.0,106.3263,106.6736,106.3178,106.6143,19734.0
2017-03-24 10:10:00,125.86,126.37,125.78,126.18,9784.0,106.6143,107.0463,106.5465,106.8854,9784.0
2017-03-24 10:20:00,126.19,126.6,126.02,126.57,10340.0,106.8938,107.2411,106.7498,107.2157,10340.0
2017-03-24 10:30:00,126.42,126.61,126.28,126.28,7728.0,107.0887,107.2496,106.9701,106.9701,7728.0
2017-03-24 10:40:00,126.29,126.55,126.28,126.51,11226.0,106.9786,107.1988,106.9701,107.1649,11226.0
2017-03-24 10:50:00,126.54,126.81,126.34,126.61,23034.0,107.1903,107.419,107.0209,107.2496,23034.0
2017-03-24 11:00:00,126.6,126.77,126.45,126.61,27137.0,107.2411,107.3852,107.1141,107.2496,27137.0
2017-03-24 11:10:00,126.58,126.67,126.29,126.3,12900.0,107.2242,107.3004,106.9786,106.987,12900.0
2017-03-24 11:20:00,126.35,126.52,126.15,126.47,21814.0,107.0294,107.1734,106.86,107.131,21814.0
2017-03-24 11:30:00,126.5,126.67,126.48,126.56,10340.0,107.1564,107.3004,107.1395,107.2073,10340.0
2017-03-24 11:40:00,126.5,126.57,126.22,126.32,7694.0,107.1564,107.2157,106.9193,107.004,7694.0
2017-03-24 11:50:00,126.37,126.47,126.2,126.28,8115.0,107.0463,107.131,106.9023,106.9701,8115.0
2017-03-24 12:00:00,126.25,126.28,126.07,126.13,11357.0,106.9447,106.9701,106.7922,106.843,11357.0
2017-03-24 12:10:00,126.15,126.25,125.74,125.84,11098.0,106.86,106.9447,106.5127,106.5974,11098.0
2017-03-24 12:20:00,125.74,126.11,125.65,126.07,7522.0,106.5127,106.8261,106.4364,106.7922,7522.0
2017-03-24 12:30:00,126.07,126.1,125.9,126.1,6761.0,106.7922,106.8176,106.6482,106.8176,6761.0
2017-03-24 12:40:00,126.13,126.27,126.04,126.25,7326.0,106.843,106.9616,106.7668,106.9447,7326.0
2017-03-24 12:50:00,126.28,126.28,125.96,126.05,8109.0,106.9701,106.9701,106.699,106.7752,8109.0
2017-03-24 13:00:00,126.11,126.19,125.87,125.91,6645.0,106.8261,106.8938,106.6228,106.6567,6645.0
2017-03-24 13:10:00,125.96,126.13,125.9,126.05,17806.0,106.699,106.843,106.6482,106.7752,17806.0
2017-03-24 13:20:00,126.08,126.29,126.04,126.2,15560.0,106.8007,106.9786,106.7668,106.9023,15560.0
2017-03-24 13:30:00,126.24,126.24,126.07,126.14,13718.0,106.9362,106.9362,106.7922,106.8515,13718.0
2017-03-24 13:40:00,126.13,126.24,126.09,126.17,11110.0,106.843,106.9362,106.8091,106.8769,11110.0
2017-03-24 13:50:00,126.12,126.12,125.69,125.79,16022.0,106.8345,106.8345,106.4703,106.555,16022.0
2017-03-24 14:00:00,125.84,126.01,125.78,125.96,9383.0,106.5974,106.7414,106.5465,106.699,9383.0
2017-03-24 14:10:00,125.92,126.05,125.78,126.05,16311.0,106.6651,106.7752,106.5465,106.7752,16311.0
2017-03-24 14:20:00,126.03,126.05,125.77,125.84,8630.0,106.7583,106.7752,106.5381,106.5974,8630.0
2017-03-24 14:30:00,125.88,126.05,125.88,125.98,18088.0,106.6312,106.7752,106.6312,106.716,18088.0
2017-03-24 14:40:00,125.98,125.98,125.49,125.61,20573.0,106.716,106.716,106.3009,106.4025,20573.0
2017-03-24 14:50:00,125.58,125.68,125.38,125.41,17512.0,106.3771,106.4618,106.2077,106.2331,17512.0
2017-03-24 15:00:00,125.43,125.44,124.7,124.99,41965.0,106.2501,106.2585,105.6317,105.8773,41965.0
2017-03-24 15:10:00,125.0,125.08,124.64,124.72,11143.0,105.8858,105.9536,105.5809,105.6486,11143.0
2017-03-24 15:20:00,124.72,124.98,124.71,124.92,14951.0,105.6486,105.8689,105.6402,105.818,14951.0
2017-03-24 15:30:00,124.88,125.73,124.68,125.73,50724.0,105.7842,106.5042,105.6147,106.5042,50724.0
2017-03-24 15:40:00,125.79,125.92,125.12,125.32,53293.0,106.555,106.6651,105.9875,106.1569,53293.0
2017-03-24 15:50:00,125.3,125.66,125.04,125.27,102814.0,106.1399,106.4449,105.9197,106.1145,102814.0
2017-03-27 09:30:00,122.25,122.96,121.64,121.78,44372.0,103.5563,104.1578,103.0396,103.1582,44372.0
2017-03-27 09:40:00,122.13,122.7,121.29,122.61,45023.0,103.4547,103.9375,102.7431,103.8613,45023.0
2017-03-27 09:50:00,122.6,123.31,122.53,123.24,30185.0,103.8528,104.4542,103.7935,104.3949,30185.0
2017-03-27 10:00:00,123.13,123.32,122.72,123.1,27394.0,104.3018,104.4627,103.9545,104.2763,27394.0
2017-03-27 10:10:00,123.11,123.49,123.03,123.15,23799.0,104.2848,104.6067,104.217,104.3187,23799.0
2017-03-27 10:20:00,123.2,123.55,122.97,123.53,21721.0,104.3611,104.6575,104.1662,104.6406,21721.0
2017-03-27 10:30:00,123.55,123.93,123.51,123.51,13209.0,104.6575,104.9794,104.6237,104.6237,13209.0
2017-03-27 10:40:00,123.44,123.9,123.38,123.59,18453.0,104.5644,104.954,104.5135,104.6914,18453.0
2017-03-27 10:50:00,123.6,123.77,123.39,123.67,39531.0,104.6999,104.8439,104.522,104.7592,39531.0
2017-03-27 11:00:00,123.67,123.82,123.49,123.59,18658.0,104.7592,104.8862,104.6067,104.6914,18658.0
2017-03-27 11:10:00,123.59,123.92,123.53,123.81,22350.0,104.6914,104.971,104.6406,104.8778,22350.0
2017-03-27 11:20:00,123.8,124.2,123.68,124.16,18389.0,104.8693,105.2081,104.7677,105.1743,18389.0
2017-03-27 11:30:00,124.17,124.51,124.06,124.35,14273.0,105.1827,105.4707,105.0895,105.3352,14273.0
2017-03-27 11:40:00,124.43,124.54,124.22,124.22,13441.0,105.403,105.4961,105.2251,105.2251,13441.0
2017-03-27 11:50:00,124.23,124.49,124.06,124.4,19951.0,105.2336,105.4538,105.0895,105.3776,19951.0
2017-03-27 12:00:00,124.35,124.85,124.22,124.72,15204.0,105.3352,105.7587,105.2251,105.6486,15204.0
2017-03-27 12:10:00,124.74,124.78,124.58,124.73,8759.0,105.6656,105.6995,105.53,105.6571,8759.0
2017-03-27 12:20:00,124.69,124.8,124.5,124.52,11911.0,105.6232,105.7164,105.4623,105.4792,11911.0
2017-03-27 12:30:00,124.55,124.59,124.3,124.31,11442.0,105.5046,105.5385,105.2928,105.3013,11442.0
2017-03-27 12:40:00,124.36,124.5,124.34,124.45,17258.0,105.3437,105.4623,105.3267,105.4199,17258.0
2017-03-27 12:50:00,124.46,124.62,124.42,124.59,16659.0,105.4284,105.5639,105.3945,105.5385,16659.0
2017-03-27 13:00:00,124.64,124.95,124.64,124.91,17445.0,105.5809,105.8435,105.5809,105.8096,17445.0
2017-03-27 13:10:00,124.95,124.95,124.72,124.89,30739.0,105.8435,105.8435,105.6486,105.7926,30739.0
2017-03-27 13:20:00,124.91,125.11,124.75,124.82,20026.0,105.8096,105.979,105.674,105.7333,20026.0
2017-03-27 13:30:00,124.83,124.84,124.43,124.43,7347.0,105.7418,105.7503,105.403,105.403,7347.0
2017-03-27 13:40:00,124.41,124.65,124.33,124.36,7194.0,105.386,105.5893,105.3183,105.3437,7194.0
2017-03-27 13:50:00,124.35,124.5,124.26,124.38,9971.0,105.3352,105.4623,105.259,105.3606,9971.0
2017-03-27 14:00:00,124.39,124.7,124.35,124.58,14100.0,105.3691,105.6317,105.3352,105.53,14100.0
2017-03-27 14:10:00,124.6,124.6,124.26,124.39,16672.0,105.547,105.547,105.259,105.3691,16672.0
2017-03-27 14:20:00,124.33,124.44,124.23,124.44,15303.0,105.3183,105.4114,105.2336,105.4114,15303.0
2017-03-27 14:30:00,124.4,124.53,124.33,124.37,16710.0,105.3776,105.4877,105.3183,105.3521,16710.0
2017-03-27 14:40:00,124.4,124.64,124.36,124.55,17596.0,105.3776,105.5809,105.3437,105.5046,17596.0
2017-03-27 14:50:00,124.57,124.65,124.39,124.52,22766.0,105.5216,105.5893,105.3691,105.4792,22766.0
2017-03-27 15:00:00,124.48,124.68,124.45,124.64,21431.0,105.4453,105.6147,105.4199,105.5809,21431.0
2017-03-27 15:10:00,124.7,125.07,124.7,125.05,29616.0,105.6317,105.9451,105.6317,105.9282,29616.0
2017-03-27 15:20:00,125.03,125.09,124.86,124.86,22403.0,105.9112,105.962,105.7672,105.7672,22403.0
2017-03-27 15:30:00,124.9,125.11,124.73,125.06,37789.0,105.8011,105.979,105.6571,105.9366,37789.0
2017-03-27 15:40:00,125.07,125.27,125.02,125.15,58389.0,105.9451,106.1145,105.9028,106.0129,58389.0
2017-03-27 15:50:00,125.19,125.36,125.18,125.27,145197.0,106.0468,106.1908,106.0383,106.1145,145197.0
2017-03-28 09:30:00,124.72,126.04,124.72,125.85,13869.0,105.6486,106.7668,105.6486,106.6058,13869.0
2017-03-28 09:40:00,125.75,126.18,125.44,125.75,11009.0,106.5211,106.8854,106.2585,106.5211,11009.0
2017-03-28 09:50:00,125.79,125.85,125.37,125.61,9080.0,106.555,106.6058,106.1992,106.4025,9080.0
2017-03-28 10:00:00,125.57,126.36,125.57,126.22,18996.0,106.3686,107.0378,106.3686,106.9193,18996.0
2017-03-28 10:10:00,126.27,126.53,126.08,126.35,12639.0,106.9616,107.1819,106.8007,107.0294,12639.0
2017-03-28 10:20:00,126.4,126.53,126.15,126.5,14044.0,107.0717,107.1819,106.86,107.1564,14044.0
2017-03-28 10:30:00,126.45,126.68,126.29,126.5,24345.0,107.1141,107.3089,106.9786,107.1564,24345.0
2017-03-28 10:40:00,126.48,126.99,126.48,126.97,16161.0,107.1395,107.5715,107.1395,107.5546,16161.0
2017-03-28 10:50:00,126.94,127.11,126.68,127.11,16546.0,107.5292,107.6732,107.3089,107.6732,16546.0
2017-03-28 11:00:00,127.15,127.71,127.15,127.59,26364.0,107.707,108.1814,107.707,108.0798,26364.0
2017-03-28 11:10:00,127.51,127.88,127.49,127.73,11128.0,108.012,108.3254,107.9951,108.1984,11128.0
2017-03-28 11:20:00,127.74,127.79,127.55,127.59,19130.0,108.2068,108.2492,108.0459,108.0798,19130.0
2017-03-28 11:30:00,127.61,127.82,127.53,127.76,8403.0,108.0967,108.2746,108.0289,108.2238,8403.0
2017-03-28 11:40:00,127.76,127.9,127.61,127.84,14072.0,108.2238,108.3424,108.0967,108.2915,14072.0
2017-03-28 11:50:00,127.86,127.86,127.6,127.62,33480.0,108.3085,108.3085,108.0882,108.1052,33480.0
2017-03-28 12:00:00,127.67,127.96,127.6,127.82,29394.0,108.1475,108.3932,108.0882,108.2746,29394.0
2017-03-28 12:10:00,127.85,128.24,127.85,128.2,35415.0,108.3,108.6304,108.3,108.5965,35415.0
2017-03-28 12:20:00,128.19,128.28,128.09,128.11,14579.0,108.588,108.6643,108.5033,108.5202,14579.0
2017-03-28 12:30:00,128.13,128.3,128.03,128.22,18773.0,108.5372,108.6812,108.4525,108.6134,18773.0
2017-03-28 12:40:00,128.31,128.39,128.15,128.29,12344.0,108.6897,108.7574,108.5541,108.6727,12344.0
2017-03-28 12:50:00,128.27,128.49,128.21,128.46,13352.0,108.6558,108.8421,108.605,108.8167,13352.0
2017-03-28 13:00:00,128.52,128.53,128.31,128.44,26182.0,108.8676,108.876,108.6897,108.7998,26182.0
2017-03-28 13:10:00,128.45,128.64,128.39,128.54,13578.0,108.8083,108.9692,108.7574,108.8845,13578.0
2017-03-28 13:20:00,128.52,128.6,128.41,128.51,16990.0,108.8676,108.9353,108.7744,108.8591,16990.0
2017-03-28 13:30:00,128.51,128.67,128.35,128.65,14381.0,108.8591,108.9946,108.7235,108.9777,14381.0
2017-03-28 13:40:00,128.73,128.95,128.73,128.84,20893.0,109.0454,109.2318,109.0454,109.1386,20893.0
2017-03-28 13:50:00,128.88,129.26,128.84,129.18,20144.0,109.1725,109.4944,109.1386,109.4266,20144.0
2017-03-28 14:00:00,129.17,129.17,128.92,129.03,21772.0,109.4182,109.4182,109.2064,109.2996,21772.0
2017-03-28 14:10:00,129.05,129.24,129.01,129.23,15840.0,109.3165,109.4775,109.2826,109.469,15840.0
2017-03-28 14:20:00,129.23,129.44,129.21,129.4,25630.0,109.469,109.6469,109.452,109.613,25630.0
2017-03-28 14:30:00,129.4,129.4,128.95,129.28,16466.0,109.613,109.613,109.2318,109.5113,16466.0
2017-03-28 14:40:00,129.26,129.43,129.06,129.33,17468.0,109.4944,109.6384,109.325,109.5537,17468.0
2017-03-28 14:50:00,129.31,129.37,128.9,128.9,18689.0,109.5368,109.5876,109.1894,109.1894,18689.0
2017-03-28 15:00:00,128.89,129.1,128.76,128.8,32569.0,109.181,109.3589,109.0709,109.1047,32569.0
2017-03-28 15:10:00,128.79,128.94,128.44,128.44,32526.0,109.0963,109.2233,108.7998,108.7998,32526.0
2017-03-28 15:20:00,128.47,128.67,128.44,128.64,34388.0,108.8252,108.9946,108.7998,108.9692,34388.0
2017-03-28 15:30:00,128.64,128.64,128.39,128.58,38437.0,108.9692,108.9692,108.7574,108.9184,38437.0
2017-03-28 15:40:00,128.6,128.64,128.24,128.29,58642.0,108.9353,108.9692,108.6304,108.6727,58642.0
2017-03-28 15:50:00,128.27,128.44,128.23,128.35,135306.0,108.6558,108.7998,108.6219,108.7235,135306.0
2017-03-29 09:30:00,127.58,128.18,127.58,127.76,29244.0,108.0713,108.5795,108.0713,108.2238,29244.0
2017-03-29 09:40:00,127.86,128.07,126.97,127.03,18435.0,108.3085,108.4864,107.5546,107.6054,18435.0
2017-03-29 09:50:00,127.01,127.74,126.83,127.74,14463.0,107.5885,108.2068,107.436,108.2068,14463.0
2017-03-29 10:00:00,127.73,127.85,127.45,127.63,14590.0,108.1984,108.3,107.9612,108.1136,14590.0
2017-03-29 10:10:00,127.68,127.72,127.47,127.67,9652.0,108.156,108.1899,107.9781,108.1475,9652.0
2017-03-29 10:20:00,127.58,127.6,127.32,127.4,11364.0,108.0713,108.0882,107.851,107.9188,11364.0
2017-03-29 10:30:00,127.46,127.82,127.43,127.67,18278.0,107.9696,108.2746,107.9442,108.1475,18278.0
2017-03-29 10:40:00,127.67,128.13,127.64,128.11,18955.0,108.1475,108.5372,108.1221,108.5202,18955.0
2017-03-29 10:50:00,128.16,128.37,127.92,128.13,27674.0,108.5626,108.7405,108.3593,108.5372,27674.0
2017-03-29 11:00:00,128.11,128.14,127.6,127.7,16716.0,108.5202,108.5457,108.0882,108.1729,16716.0
2017-03-29 11:10:00,127.75,127.97,127.7,127.72,12628.0,108.2153,108.4017,108.1729,108.1899,12628.0
2017-03-29 11:20:00,127.77,127.89,127.6,127.6,7654.0,108.2322,108.3339,108.0882,108.0882,7654.0
2017-03-29 11:30:00,127.59,127.59,127.32,127.32,13550.0,108.0798,108.0798,107.851,107.851,13550.0
2017-03-29 11:40:00,127.25,127.47,127.18,127.47,9447.0,107.7918,107.9781,107.7325,107.9781,9447.0
2017-03-29 11:50:00,127.41,127.46,127.29,127.41,11006.0,107.9273,107.9696,107.8256,107.9273,11006.0
2017-03-29 12:00:00,127.41,127.41,127.25,127.3,4582.0,107.9273,107.9273,107.7918,107.8341,4582.0
2017-03-29 12:10:00,127.31,127.37,127.18,127.26,6794.0,107.8426,107.8934,107.7325,107.8002,6794.0
2017-03-29 12:20:00,127.35,127.44,127.31,127.37,5519.0,107.8765,107.9527,107.8426,107.8934,5519.0
2017-03-29 12:30:00,127.33,127.37,127.22,127.22,3938.0,107.8595,107.8934,107.7663,107.7663,3938.0
2017-03-29 12:40:00,127.18,127.23,127.09,127.11,2685.0,107.7325,107.7748,107.6562,107.6732,2685.0
2017-03-29 12:50:00,127.16,127.22,127.01,127.13,9690.0,107.7155,107.7663,107.5885,107.6901,9690.0
2017-03-29 13:00:00,127.16,127.29,127.14,127.26,5367.0,107.7155,107.8256,107.6986,107.8002,5367.0
2017-03-29 13:10:00,127.26,127.37,127.18,127.31,17748.0,107.8002,107.8934,107.7325,107.8426,17748.0
2017-03-29 13:20:00,127.37,127.37,127.25,127.26,5487.0,107.8934,107.8934,107.7918,107.8002,5487.0
2017-03-29 13:30:00,127.3,127.44,127.3,127.32,6315.0,107.8341,107.9527,107.8341,107.851,6315.0
2017-03-29 13:40:00,127.36,127.5,127.35,127.5,4064.0,107.8849,108.0035,107.8765,108.0035,4064.0
2017-03-29 13:50:00,127.5,127.5,127.39,127.41,7389.0,108.0035,108.0035,107.9103,107.9273,7389.0
2017-03-29 14:00:00,127.39,127.42,127.29,127.41,17708.0,107.9103,107.9358,107.8256,107.9273,17708.0
2017-03-29 14:10:00,127.38,127.42,127.33,127.37,17590.0,107.9019,107.9358,107.8595,107.8934,17590.0
2017-03-29 14:20:00,127.37,127.68,127.37,127.58,14933.0,107.8934,108.156,107.8934,108.0713,14933.0
2017-03-29 14:30:00,127.58,127.61,127.39,127.49,12995.0,108.0713,108.0967,107.9103,107.9951,12995.0
2017-03-29 14:40:00,127.46,127.56,127.36,127.46,9817.0,107.9696,108.0544,107.8849,107.9696,9817.0
2017-03-29 14:50:00,127.45,127.53,127.44,127.46,8703.0,107.9612,108.0289,107.9527,107.9696,8703.0
2017-03-29 15:00:00,127.47,127.58,127.38,127.58,18351.0,107.9781,108.0713,107.9019,108.0713,18351.0
2017-03-29 15:10:00,127.58,127.59,127.47,127.53,16861.0,108.0713,108.0798,107.9781,108.0289,16861.0
2017-03-29 15:20:00,127.53,127.65,127.52,127.53,27225.0,108.0289,108.1306,108.0205,108.0289,27225.0
2017-03-29 15:30:00,127.54,127.55,127.47,127.53,21098.0,108.0374,108.0459,107.9781,108.0289,21098.0
2017-03-29 15:40:00,127.51,127.51,127.35,127.36,20718.0,108.012,108.012,107.8765,107.8849,20718.0
2017-03-29 15:50:00,127.36,127.48,127.25,127.4,47656.0,107.8849,107.9866,107.7918,107.9188,47656.0
2017-03-30 09:30:00,127.25,127.43,126.91,127.19,26855.0,107.7918,107.9442,107.5037,107.7409,26855.0
2017-03-30 09:40:00,127.28,127.64,127.18,127.41,34724.0,107.8172,108.1221,107.7325,107.9273,34724.0
2017-03-30 09:50:00,127.41,127.94,127.22,127.84,6488.0,107.9273,108.3762,107.7663,108.2915,6488.0
2017-03-30 10:00:00,127.87,128.15,127.7,127.89,18292.0,108.3169,108.5541,108.1729,108.3339,18292.0
2017-03-30 10:10:00,127.89,128.34,127.83,128.34,12395.0,108.3339,108.7151,108.2831,108.7151,12395.0
2017-03-30 10:20:00,128.38,128.41,128.04,128.32,10374.0,108.749,108.7744,108.461,108.6981,10374.0
2017-03-30 10:30:00,128.27,128.66,128.26,128.52,4596.0,108.6558,108.9861,108.6473,108.8676,4596.0
2017-03-30 10:40:00,128.53,128.59,128.37,128.37,8006.0,108.876,108.9268,108.7405,108.7405,8006.0
2017-03-30 10:50:00,128.36,128.42,128.13,128.24,13855.0,108.732,108.7828,108.5372,108.6304,13855.0
2017-03-30 11:00:00,128.27,128.51,128.21,128.32,7984.0,108.6558,108.8591,108.605,108.6981,7984.0
2017-03-30 11:10:00,128.4,128.72,128.32,128.65,15714.0,108.7659,109.037,108.6981,108.9777,15714.0
2017-03-30 11:20:00,128.69,128.98,128.6,128.89,23551.0,109.0116,109.2572,108.9353,109.181,23551.0
2017-03-30 11:30:00,128.97,129.08,128.58,128.59,11592.0,109.2487,109.3419,108.9184,108.9268,11592.0
2017-03-30 11:40:00,128.55,128.73,128.45,128.59,7402.0,108.893,109.0454,108.8083,108.9268,7402.0
2017-03-30 11:50:00,128.66,128.78,128.47,128.53,3026.0,108.9861,109.0878,108.8252,108.876,3026.0
2017-03-30 12:00:00,128.48,128.73,128.43,128.71,4489.0,108.8337,109.0454,108.7913,109.0285,4489.0
2017-03-30 12:10:00,128.68,128.74,128.58,128.66,7104.0,109.0031,109.0539,108.9184,108.9861,7104.0
2017-03-30 12:20:00,128.68,128.8,128.58,128.79,3980.0,109.0031,109.1047,108.9184,109.0963,3980.0
2017-03-30 12:30:00,128.74,128.81,128.45,128.45,3928.0,109.0539,109.1132,108.8083,108.8083,3928.0
2017-03-30 12:40:00,128.43,128.62,128.31,128.41,5944.0,108.7913,108.9523,108.6897,108.7744,5944.0
2017-03-30 12:50:00,128.49,128.61,128.41,128.6,3100.0,108.8421,108.9438,108.7744,108.9353,3100.0
2017-03-30 13:00:00,128.63,128.72,128.51,128.64,10366.0,108.9607,109.037,108.8591,108.9692,10366.0
2017-03-30 13:10:00,128.72,129.01,128.71,128.98,5217.0,109.037,109.2826,109.0285,109.2572,5217.0
2017-03-30 13:20:00,128.98,129.18,128.94,129.02,5615.0,109.2572,109.4266,109.2233,109.2911,5615.0
2017-03-30 13:30:00,129.09,129.18,129.01,129.18,3405.0,109.3504,109.4266,109.2826,109.4266,3405.0
2017-03-30 13:40:00,129.19,129.37,129.08,129.28,3890.0,109.4351,109.5876,109.3419,109.5113,3890.0
2017-03-30 13:50:00,129.25,129.28,129.1,129.18,3118.0,109.4859,109.5113,109.3589,109.4266,3118.0
2017-03-30 14:00:00,129.19,129.33,129.15,129.18,4460.0,109.4351,109.5537,109.4012,109.4266,4460.0
2017-03-30 14:10:00,129.17,129.43,129.14,129.35,5488.0,109.4182,109.6384,109.3927,109.5706,5488.0
2017-03-30 14:20:00,129.42,129.64,129.39,129.59,11368.0,109.6299,109.8163,109.6045,109.7739,11368.0
2017-03-30 14:30:00,129.59,129.69,129.56,129.6,10736.0,109.7739,109.8586,109.7485,109.7824,10736.0
2017-03-30 14:40:00,129.62,129.62,129.46,129.58,3620.0,109.7993,109.7993,109.6638,109.7655,3620.0
2017-03-30 14:50:00,129.59,129.7,129.48,129.63,13635.0,109.7739,109.8671,109.6808,109.8078,13635.0
2017-03-30 15:00:00,129.63,129.78,129.6,129.76,17846.0,109.8078,109.9349,109.7824,109.9179,17846.0
2017-03-30 15:10:00,129.74,129.87,129.7,129.71,11781.0,109.901,110.0111,109.8671,109.8756,11781.0
2017-03-30 15:20:00,129.67,129.85,129.66,129.79,17148.0,109.8417,109.9942,109.8332,109.9434,17148.0
2017-03-30 15:30:00,129.78,129.85,129.75,129.82,22251.0,109.9349,109.9942,109.9095,109.9688,22251.0
2017-03-30 15:40:00,129.81,129.82,129.64,129.65,38084.0,109.9603,109.9688,109.8163,109.8248,38084.0
2017-03-30 15:50:00,129.65,129.78,129.6,129.67,63096.0,109.8248,109.9349,109.7824,109.8417,63096.0
2017-03-31 09:30:00,128.96,129.33,128.85,129.31,64458.0,109.2403,109.5537,109.1471,109.5368,64458.0
2017-03-31 09:40:00,129.11,129.67,129.1,129.54,25712.0,109.3673,109.8417,109.3589,109.7316,25712.0
2017-03-31 09:50:00,129.47,129.69,129.37,129.56,14824.0,109.6723,109.8586,109.5876,109.7485,14824.0
2017-03-31 10:00:00,129.6,129.96,129.48,129.9,11239.0,109.7824,110.0874,109.6808,110.0365,11239.0
2017-03-31 10:10:00,129.85,129.86,129.55,129.84,11449.0,109.9942,110.0026,109.7401,109.9857,11449.0
2017-03-31 10:20:00,129.84,129.93,129.6,129.81,14389.0,109.9857,110.0619,109.7824,109.9603,14389.0
2017-03-31 10:30:00,129.88,130.55,129.88,130.38,16715.0,110.0196,110.5871,110.0196,110.4431,16715.0
2017-03-31 10:40:00,130.37,130.77,130.33,130.57,24651.0,110.4347,110.7735,110.4008,110.6041,24651.0
2017-03-31 10:50:00,130.5,130.7,130.33,130.38,24049.0,110.5448,110.7142,110.4008,110.4431,24049.0
2017-03-31 11:00:00,130.26,130.35,130.03,130.04,19435.0,110.3415,110.4177,110.1467,110.1551,19435.0
2017-03-31 11:10:00,130.13,130.17,129.85,130.09,14204.0,110.2314,110.2652,109.9942,110.1975,14204.0
2017-03-31 11:20:00,130.14,130.61,130.14,130.56,9764.0,110.2398,110.638,110.2398,110.5956,9764.0
2017-03-31 11:30:00,130.53,130.83,130.48,130.72,13644.0,110.5702,110.8243,110.5278,110.7311,13644.0
2017-03-31 11:40:00,130.74,130.79,130.58,130.58,12354.0,110.7481,110.7904,110.6126,110.6126,12354.0
2017-03-31 11:50:00,130.56,130.56,130.12,130.26,11030.0,110.5956,110.5956,110.2229,110.3415,11030.0
2017-03-31 12:00:00,130.29,130.49,130.22,130.36,36103.0,110.3669,110.5363,110.3076,110.4262,36103.0
2017-03-31 12:10:00,130.38,130.49,130.27,130.35,13568.0,110.4431,110.5363,110.35,110.4177,13568.0
2017-03-31 12:20:00,130.41,130.59,130.39,130.49,10450.0,110.4685,110.621,110.4516,110.5363,10450.0
2017-03-31 12:30:00,130.49,130.49,130.24,130.26,11286.0,110.5363,110.5363,110.3245,110.3415,11286.0
2017-03-31 12:40:00,130.28,130.34,130.08,130.09,8907.0,110.3584,110.4093,110.189,110.1975,8907.0
2017-03-31 12:50:00,130.11,130.3,130.06,130.3,28362.0,110.2144,110.3754,110.1721,110.3754,28362.0
2017-03-31 13:00:00,130.3,130.3,129.99,130.07,10613.0,110.3754,110.3754,110.1128,110.1805,10613.0
2017-03-31 13:10:00,130.06,130.24,130.06,130.18,7209.0,110.1721,110.3245,110.1721,110.2737,7209.0
2017-03-31 13:20:00,130.2,130.46,130.2,130.46,9501.0,110.2907,110.5109,110.2907,110.5109,9501.0
2017-03-31 13:30:00,130.45,130.51,130.27,130.32,9999.0,110.5024,110.5533,110.35,110.3923,9999.0
2017-03-31 13:40:00,130.3,130.34,130.06,130.28,11461.0,110.3754,110.4093,110.1721,110.3584,11461.0
2017-03-31 13:50:00,130.23,130.37,130.19,130.19,12182.0,110.3161,110.4347,110.2822,110.2822,12182.0
2017-03-31 14:00:00,130.18,130.24,129.95,130.02,15465.0,110.2737,110.3245,110.0789,110.1382,15465.0
2017-03-31 14:10:00,130.01,130.09,129.78,130.03,15644.0,110.1297,110.1975,109.9349,110.1467,15644.0
2017-03-31 14:20:00,130.02,130.21,129.97,130.08,11000.0,110.1382,110.2991,110.0958,110.189,11000.0
2017-03-31 14:30:00,130.04,130.19,130.02,130.1,15713.0,110.1551,110.2822,110.1382,110.206,15713.0
2017-03-31 14:40:00,130.11,130.2,130.01,130.2,9884.0,110.2144,110.2907,110.1297,110.2907,9884.0
2017-03-31 14:50:00,130.17,130.27,130.06,130.14,10635.0,110.2652,110.35,110.1721,110.2398,10635.0
2017-03-31 15:00:00,130.15,130.36,130.12,130.28,15509.0,110.2483,110.4262,110.2229,110.3584,15509.0
2017-03-31 15:10:00,130.35,130.42,130.26,130.26,13584.0,110.4177,110.477,110.3415,110.3415,13584.0
2017-03-31 15:20:00,130.25,130.4,130.24,130.27,24975.0,110.333,110.4601,110.3245,110.35,24975.0
2017-03-31 15:30:00,130.27,130.54,130.27,130.28,20613.0,110.35,110.5787,110.35,110.3584,20613.0
2017-03-31 15:40:00,130.27,130.38,129.85,129.94,39612.0,110.35,110.4431,109.9942,110.0704,39612.0
2017-03-31 15:50:00,129.92,130.03,129.63,129.69,142925.0,110.0535,110.1467,109.8078,109.8586,142925.0
2017-04-03 09:30:00,129.94,130.28,129.59,129.97,58006.0,110.0704,110.3584,109.7739,110.0958,58006.0
2017-04-03 09:40:00,129.91,129.92,129.4,129.42,11399.0,110.045,110.0535,109.613,109.6299,11399.0
2017-04-03 09:50:00,129.4,129.53,129.23,129.25,7464.0,109.613,109.7231,109.469,109.4859,7464.0
2017-04-03 10:00:00,129.27,129.32,128.35,128.76,15971.0,109.5029,109.5452,108.7235,109.0709,15971.0
2017-04-03 10:10:00,128.64,128.8,128.37,128.75,13721.0,108.9692,109.1047,108.7405,109.0624,13721.0
2017-04-03 10:20:00,128.77,129.29,128.68,129.28,12846.0,109.0793,109.5198,109.0031,109.5113,12846.0
2017-04-03 10:30:00,129.27,129.35,129.06,129.09,11237.0,109.5029,109.5706,109.325,109.3504,11237.0
2017-04-03 10:40:00,129.02,129.03,128.61,128.86,33863.0,109.2911,109.2996,108.9438,109.1556,33863.0
2017-04-03 10:50:00,128.87,128.87,128.25,128.25,18463.0,109.164,109.164,108.6388,108.6388,18463.0
2017-04-03 11:00:00,128.18,128.32,127.72,127.73,12381.0,108.5795,108.6981,108.1899,108.1984,12381.0
2017-04-03 11:10:00,127.84,128.27,127.81,127.99,9575.0,108.2915,108.6558,108.2661,108.4186,9575.0
2017-04-03 11:20:00,127.97,128.24,127.91,128.08,9757.0,108.4017,108.6304,108.3508,108.4948,9757.0
2017-04-03 11:30:00,128.02,128.32,128.02,128.31,17625.0,108.444,108.6981,108.444,108.6897,17625.0
2017-04-03 11:40:00,128.39,128.39,128.01,128.01,11438.0,108.7574,108.7574,108.4355,108.4355,11438.0
2017-04-03 11:50:00,128.03,128.15,127.96,128.08,7751.0,108.4525,108.5541,108.3932,108.4948,7751.0
2017-04-03 12:00:00,128.0,128.02,127.69,127.84,9633.0,108.4271,108.444,108.1645,108.2915,9633.0
2017-04-03 12:10:00,127.9,128.31,127.9,128.28,20655.0,108.3424,108.6897,108.3424,108.6643,20655.0
2017-04-03 12:20:00,128.23,128.51,128.18,128.46,11758.0,108.6219,108.8591,108.5795,108.8167,11758.0
2017-04-03 12:30:00,128.5,128.74,128.43,128.74,7635.0,108.8506,109.0539,108.7913,109.0539,7635.0
2017-04-03 12:40:00,128.75,128.95,128.69,128.82,7155.0,109.0624,109.2318,109.0116,109.1217,7155.0
2017-04-03 12:50:00,128.75,129.02,128.71,129.02,3400.0,109.0624,109.2911,109.0285,109.2911,3400.0
2017-04-03 13:00:00,129.03,129.2,128.98,129.0,14256.0,109.2996,109.4436,109.2572,109.2742,14256.0
2017-04-03 13:10:00,129.08,129.29,129.02,129.24,9359.0,109.3419,109.5198,109.2911,109.4775,9359.0
2017-04-03 13:20:00,129.27,129.28,128.96,129.0,17055.0,109.5029,109.5113,109.2403,109.2742,17055.0
2017-04-03 13:30:00,129.0,129.05,128.8,128.87,9528.0,109.2742,109.3165,109.1047,109.164,9528.0
2017-04-03 13:40:00,128.8,128.94,128.68,128.79,16105.0,109.1047,109.2233,109.0031,109.0963,16105.0
2017-04-03 13:50:00,128.73,128.92,128.71,128.91,8303.0,109.0454,109.2064,109.0285,109.1979,8303.0
2017-04-03 14:00:00,128.89,129.03,128.75,128.97,78398.0,109.181,109.2996,109.0624,109.2487,78398.0
2017-04-03 14:10:00,129.03,129.06,128.87,128.89,20216.0,109.2996,109.325,109.164,109.181,20216.0
2017-04-03 14:20:00,128.91,129.28,128.87,129.25,13880.0,109.1979,109.5113,109.164,109.4859,13880.0
2017-04-03 14:30:00,129.24,129.24,129.01,129.04,10255.0,109.4775,109.4775,109.2826,109.308,10255.0
2017-04-03 14:40:00,129.05,129.54,129.05,129.51,11918.0,109.3165,109.7316,109.3165,109.7062,11918.0
2017-04-03 14:50:00,129.49,129.59,129.44,129.44,11280.0,109.6892,109.7739,109.6469,109.6469,11280.0
2017-04-03 15:00:00,129.39,129.54,129.23,129.29,12477.0,109.6045,109.7316,109.469,109.5198,12477.0
2017-04-03 15:10:00,129.31,129.61,129.31,129.43,10981.0,109.5368,109.7909,109.5368,109.6384,10981.0
2017-04-03 15:20:00,129.46,129.55,129.4,129.47,14970.0,109.6638,109.7401,109.613,109.6723,14970.0
2017-04-03 15:30:00,129.46,129.68,129.32,129.6,25002.0,109.6638,109.8502,109.5452,109.7824,25002.0
2017-04-03 15:40:00,129.64,129.82,129.62,129.68,31234.0,109.8163,109.9688,109.7993,109.8502,31234.0
2017-04-03 15:50:00,129.66,129.67,129.5,129.57,60654.0,109.8332,109.8417,109.6977,109.757,60654.0
2017-04-04 09:30:00,128.81,129.75,128.75,128.83,15973.0,109.1132,109.9095,109.0624,109.1302,15973.0
2017-04-04 09:40:00,129.08,129.72,129.08,129.41,9063.0,109.3419,109.8841,109.3419,109.6215,9063.0
2017-04-04 09:50:00,129.48,129.58,129.11,129.58,11868.0,109.6808,109.7655,109.3673,109.7655,11868.0
2017-04-04 10:00:00,129.32,129.32,128.7,128.75,10483.0,109.5452,109.5452,109.02,109.0624,10483.0
2017-04-04 10:10:00,128.84,129.08,128.8,128.83,9170.0,109.1386,109.3419,109.1047,109.1302,9170.0
2017-04-04 10:20:00,128.87,129.26,128.83,129.07,7602.0,109.164,109.4944,109.1302,109.3335,7602.0
2017-04-04 10:30:00,129.01,129.38,129.01,129.11,17606.0,109.2826,109.596,109.2826,109.3673,17606.0
2017-04-04 10:40:00,129.08,129.23,128.9,128.94,8990.0,109.3419,109.469,109.1894,109.2233,8990.0
2017-04-04 10:50:00,129.04,129.08,128.87,128.89,8768.0,109.308,109.3419,109.164,109.181,8768.0
2017-04-04 11:00:00,128.92,129.44,128.88,129.43,13679.0,109.2064,109.6469,109.1725,109.6384,13679.0
2017-04-04 11:10:00,129.44,129.45,129.22,129.37,12161.0,109.6469,109.6553,109.4605,109.5876,12161.0
2017-04-04 11:20:00,129.39,129.66,129.39,129.4,29164.0,109.6045,109.8332,109.6045,109.613,29164.0
2017-04-04 11:30:00,129.4,129.59,129.24,129.55,6206.0,109.613,109.7739,109.4775,109.7401,6206.0
2017-04-04 11:40:00,129.55,129.77,129.49,129.77,14282.0,109.7401,109.9264,109.6892,109.9264,14282.0
2017-04-04 11:50:00,129.75,129.82,129.53,129.6,8700.0,109.9095,109.9688,109.7231,109.7824,8700.0
2017-04-04 12:00:00,129.59,129.62,129.36,129.5,15095.0,109.7739,109.7993,109.5791,109.6977,15095.0
2017-04-04 12:10:00,129.5,129.68,129.45,129.6,19207.0,109.6977,109.8502,109.6553,109.7824,19207.0
2017-04-04 12:20:00,129.53,129.61,129.35,129.37,24671.0,109.7231,109.7909,109.5706,109.5876,24671.0
2017-04-04 12:30:00,129.39,129.41,129.29,129.36,7535.0,109.6045,109.6215,109.5198,109.5791,7535.0
2017-04-04 12:40:00,129.38,129.38,129.03,129.03,5949.0,109.596,109.596,109.2996,109.2996,5949.0
2017-04-04 12:50:00,128.99,129.06,128.89,128.99,4482.0,109.2657,109.325,109.181,109.2657,4482.0
2017-04-04 13:00:00,128.97,129.0,128.8,128.98,3762.0,109.2487,109.2742,109.1047,109.2572,3762.0
2017-04-04 13:10:00,128.98,129.2,128.98,129.2,3005.0,109.2572,109.4436,109.2572,109.4436,3005.0
2017-04-04 13:20:00,129.15,129.21,129.08,129.1,4060.0,109.4012,109.452,109.3419,109.3589,4060.0
2017-04-04 13:30:00,129.12,129.24,129.11,129.14,4933.0,109.3758,109.4775,109.3673,109.3927,4933.0
2017-04-04 13:40:00,129.14,129.21,128.94,128.94,3300.0,109.3927,109.452,109.2233,109.2233,3300.0
2017-04-04 13:50:00,128.94,129.07,128.82,129.05,7063.0,109.2233,109.3335,109.1217,109.3165,7063.0
2017-04-04 14:00:00,129.1,129.31,129.09,129.29,7527.0,109.3589,109.5368,109.3504,109.5198,7527.0
2017-04-04 14:10:00,129.28,129.34,129.18,129.18,13551.0,109.5113,109.5622,109.4266,109.4266,13551.0
2017-04-04 14:20:00,129.2,129.22,129.09,129.19,17202.0,109.4436,109.4605,109.3504,109.4351,17202.0
2017-04-04 14:30:00,129.2,129.21,129.02,129.13,14110.0,109.4436,109.452,109.2911,109.3843,14110.0
2017-04-04 14:40:00,129.17,129.23,129.05,129.13,11241.0,109.4182,109.469,109.3165,109.3843,11241.0
2017-04-04 14:50:00,129.12,129.15,128.92,128.92,10019.0,109.3758,109.4012,109.2064,109.2064,10019.0
2017-04-04 15:00:00,128.9,129.09,128.86,129.02,9047.0,109.1894,109.3504,109.1556,109.2911,9047.0
2017-04-04 15:10:00,128.98,129.09,128.89,128.94,14555.0,109.2572,109.3504,109.181,109.2233,14555.0
2017-04-04 15:20:00,128.94,129.02,128.81,128.95,11915.0,109.2233,109.2911,109.1132,109.2318,11915.0
2017-04-04 15:30:00,128.98,129.09,128.96,129.0,30821.0,109.2572,109.3504,109.2403,109.2742,30821.0
2017-04-04 15:40:00,129.02,129.02,128.9,128.9,21908.0,109.2911,109.2911,109.1894,109.1894,21908.0
2017-04-04 15:50:00,128.93,128.96,128.78,128.91,91486.0,109.2149,109.2403,109.0878,109.1979,91486.0
2017-04-05 09:30:00,130.0,130.42,129.77,130.3,19068.0,110.1212,110.477,109.9264,110.3754,19068.0
2017-04-05 09:40:00,130.31,130.77,130.08,130.77,16484.0,110.3838,110.7735,110.189,110.7735,16484.0
2017-04-05 09:50:00,130.85,131.3,130.66,131.14,41897.0,110.8413,111.2225,110.6803,111.0869,41897.0
2017-04-05 10:00:00,131.1,131.63,131.07,131.41,23224.0,111.053,111.502,111.0276,111.3156,23224.0
2017-04-05 10:10:00,131.45,131.5,131.2,131.31,15051.0,111.3495,111.3919,111.1377,111.2309,15051.0
2017-04-05 10:20:00,131.37,131.49,131.1,131.18,12402.0,111.2818,111.3834,111.053,111.1208,12402.0
2017-04-05 10:30:00,131.14,131.14,130.62,130.67,18307.0,111.0869,111.0869,110.6464,110.6888,18307.0
2017-04-05 10:40:00,130.77,130.88,130.21,130.27,114342.0,110.7735,110.8667,110.2991,110.35,114342.0
2017-04-05 10:50:00,130.2,130.72,130.08,130.65,23091.0,110.2907,110.7311,110.189,110.6718,23091.0
2017-04-05 11:00:00,130.64,130.68,129.7,129.74,29442.0,110.6634,110.6973,109.8671,109.901,29442.0
2017-04-05 11:10:00,129.68,130.06,129.48,129.58,43932.0,109.8502,110.1721,109.6808,109.7655,43932.0
2017-04-05 11:20:00,129.59,129.59,129.17,129.25,19393.0,109.7739,109.7739,109.4182,109.4859,19393.0
2017-04-05 11:30:00,129.27,129.99,129.18,129.9,22430.0,109.5029,110.1128,109.4266,110.0365,22430.0
2017-04-05 11:40:00,129.95,130.23,129.91,130.01,26720.0,110.0789,110.3161,110.045,110.1297,26720.0
2017-04-05 11:50:00,129.99,130.05,129.77,129.84,10545.0,110.1128,110.1636,109.9264,109.9857,10545.0
2017-04-05 12:00:00,129.91,130.16,129.78,130.06,7722.0,110.045,110.2568,109.9349,110.1721,7722.0
2017-04-05 12:10:00,130.09,130.17,129.87,129.88,14795.0,110.1975,110.2652,110.0111,110.0196,14795.0
2017-04-05 12:20:00,129.91,130.16,129.91,130.0,8109.0,110.045,110.2568,110.045,110.1212,8109.0
2017-04-05 12:30:00,129.98,130.18,129.98,130.13,5247.0,110.1043,110.2737,110.1043,110.2314,5247.0
2017-04-05 12:40:00,130.12,130.49,130.12,130.45,4875.0,110.2229,110.5363,110.2229,110.5024,4875.0
2017-04-05 12:50:00,130.36,130.51,130.33,130.33,4482.0,110.4262,110.5533,110.4008,110.4008,4482.0
2017-04-05 13:00:00,130.38,130.63,130.29,130.44,8485.0,110.4431,110.6549,110.3669,110.494,8485.0
2017-04-05 13:10:00,130.44,130.46,130.23,130.23,7560.0,110.494,110.5109,110.3161,110.3161,7560.0
2017-04-05 13:20:00,130.21,130.47,130.19,130.47,5056.0,110.2991,110.5194,110.2822,110.5194,5056.0
2017-04-05 13:30:00,130.51,130.63,130.41,130.52,5177.0,110.5533,110.6549,110.4685,110.5617,5177.0
2017-04-05 13:40:00,130.45,130.45,130.17,130.4,5050.0,110.5024,110.5024,110.2652,110.4601,5050.0
2017-04-05 13:50:00,130.32,130.52,130.31,130.38,4831.0,110.3923,110.5617,110.3838,110.4431,4831.0
2017-04-05 14:00:00,130.36,130.77,130.23,130.51,16280.0,110.4262,110.7735,110.3161,110.5533,16280.0
2017-04-05 14:10:00,130.44,130.66,130.33,130.5,10552.0,110.494,110.6803,110.4008,110.5448,10552.0
2017-04-05 14:20:00,130.48,130.53,130.08,130.26,7540.0,110.5278,110.5702,110.189,110.3415,7540.0
2017-04-05 14:30:00,130.24,130.32,129.74,129.74,9011.0,110.3245,110.3923,109.901,109.901,9011.0
2017-04-05 14:40:00,129.74,129.83,129.58,129.65,9793.0,109.901,109.9772,109.7655,109.8248,9793.0
2017-04-05 14:50:00,129.7,129.7,129.26,129.28,7894.0,109.8671,109.8671,109.4944,109.5113,7894.0
2017-04-05 15:00:00,129.25,129.43,129.24,129.26,11138.0,109.4859,109.6384,109.4775,109.4944,11138.0
2017-04-05 15:10:00,129.23,129.24,128.82,128.89,12667.0,109.469,109.4775,109.1217,109.181,12667.0
2017-04-05 15:20:00,128.9,128.95,128.19,128.34,20926.0,109.1894,109.2318,108.588,108.7151,20926.0
2017-04-05 15:30:00,128.37,128.42,127.82,128.19,25742.0,108.7405,108.7828,108.2746,108.588,25742.0
2017-04-05 15:40:00,128.2,128.26,127.84,127.92,28949.0,108.5965,108.6473,108.2915,108.3593,28949.0
2017-04-05 15:50:00,127.85,128.37,127.85,127.99,58162.0,108.3,108.7405,108.3,108.4186,58162.0
2017-04-06 09:30:00,127.74,128.4,126.93,127.75,18256.0,108.2068,108.7659,107.5207,108.2153,18256.0
2017-04-06 09:40:00,127.78,128.22,127.19,127.42,14601.0,108.2407,108.6134,107.7409,107.9358,14601.0
2017-04-06 09:50:00,127.52,128.29,127.49,128.06,7226.0,108.0205,108.6727,107.9951,108.4779,7226.0
2017-04-06 10:00:00,128.18,128.47,127.98,128.47,12736.0,108.5795,108.8252,108.4101,108.8252,12736.0
2017-04-06 10:10:00,128.45,128.83,128.38,128.61,26399.0,108.8083,109.1302,108.749,108.9438,26399.0
2017-04-06 10:20:00,128.62,129.0,128.52,128.93,5425.0,108.9523,109.2742,108.8676,109.2149,5425.0
2017-04-06 10:30:00,129.0,129.22,128.98,129.09,6627.0,109.2742,109.4605,109.2572,109.3504,6627.0
2017-04-06 10:40:00,129.13,129.21,128.78,129.12,18611.0,109.3843,109.452,109.0878,109.3758,18611.0
2017-04-06 10:50:00,129.12,129.31,129.07,129.12,6169.0,109.3758,109.5368,109.3335,109.3758,6169.0
2017-04-06 11:00:00,129.17,129.32,128.94,129.02,11948.0,109.4182,109.5452,109.2233,109.2911,11948.0
2017-04-06 11:10:00,129.07,129.33,129.01,129.33,20111.0,109.3335,109.5537,109.2826,109.5537,20111.0
2017-04-06 11:20:00,129.33,129.96,129.33,129.8,12472.0,109.5537,110.0874,109.5537,109.9518,12472.0
2017-04-06 11:30:00,129.88,129.9,129.55,129.55,3070.0,110.0196,110.0365,109.7401,109.7401,3070.0
2017-04-06 11:40:00,129.53,129.67,129.49,129.67,2211.0,109.7231,109.8417,109.6892,109.8417,2211.0
2017-04-06 11:50:00,129.65,129.65,129.42,129.49,3530.0,109.8248,109.8248,109.6299,109.6892,3530.0
2017-04-06 12:00:00,129.5,129.59,129.43,129.43,2814.0,109.6977,109.7739,109.6384,109.6384,2814.0
2017-04-06 12:10:00,129.44,129.49,129.21,129.38,5755.0,109.6469,109.6892,109.452,109.596,5755.0
2017-04-06 12:20:00,129.32,129.39,129.24,129.25,2041.0,109.5452,109.6045,109.4775,109.4859,2041.0
2017-04-06 12:30:00,129.31,129.41,129.05,129.16,4404.0,109.5368,109.6215,109.3165,109.4097,4404.0
2017-04-06 12:40:00,129.15,129.22,129.05,129.19,3500.0,109.4012,109.4605,109.3165,109.4351,3500.0
2017-04-06 12:50:00,129.25,129.38,129.17,129.35,4520.0,109.4859,109.596,109.4182,109.5706,4520.0
2017-04-06 13:00:00,129.37,129.56,129.33,129.56,2400.0,109.5876,109.7485,109.5537,109.7485,2400.0
2017-04-06 13:10:00,129.54,129.92,129.49,129.88,2408.0,109.7316,110.0535,109.6892,110.0196,2408.0
2017-04-06 13:20:00,129.98,129.99,129.78,129.9,4162.0,110.1043,110.1128,109.9349,110.0365,4162.0
2017-04-06 13:30:00,129.91,129.97,129.76,129.76,3900.0,110.045,110.0958,109.9179,109.9179,3900.0
2017-04-06 13:40:00,129.75,129.8,129.68,129.73,4769.0,109.9095,109.9518,109.8502,109.8925,4769.0
2017-04-06 13:50:00,129.77,129.97,129.77,129.88,5886.0,109.9264,110.0958,109.9264,110.0196,5886.0
2017-04-06 14:00:00,129.92,129.99,129.66,129.77,4001.0,110.0535,110.1128,109.8332,109.9264,4001.0
2017-04-06 14:10:00,129.72,129.81,129.66,129.81,7053.0,109.8841,109.9603,109.8332,109.9603,7053.0
2017-04-06 14:20:00,129.79,129.81,129.44,129.46,9051.0,109.9434,109.9603,109.6469,109.6638,9051.0
2017-04-06 14:30:00,129.53,129.8,129.52,129.71,8364.0,109.7231,109.9518,109.7146,109.8756,8364.0
2017-04-06 14:40:00,129.72,129.9,129.47,129.49,5825.0,109.8841,110.0365,109.6723,109.6892,5825.0
2017-04-06 14:50:00,129.51,129.53,129.12,129.16,6348.0,109.7062,109.7231,109.3758,109.4097,6348.0
2017-04-06 15:00:00,129.19,129.2,129.0,129.19,6145.0,109.4351,109.4436,109.2742,109.4351,6145.0
2017-04-06 15:10:00,129.15,129.58,129.15,129.58,7977.0,109.4012,109.7655,109.4012,109.7655,7977.0
2017-04-06 15:20:00,129.54,129.54,129.29,129.47,13782.0,109.7316,109.7316,109.5198,109.6723,13782.0
2017-04-06 15:30:00,129.42,129.48,129.18,129.42,22191.0,109.6299,109.6808,109.4266,109.6299,22191.0
2017-04-06 15:40:00,129.46,129.5,129.33,129.43,21560.0,109.6638,109.6977,109.5537,109.6384,21560.0
2017-04-06 15:50:00,129.4,129.83,129.25,129.73,71643.0,109.613,109.9772,109.4859,109.8925,71643.0
2017-04-07 09:30:00,128.53,129.47,128.51,129.25,22249.0,108.876,109.6723,108.8591,109.4859,22249.0
2017-04-07 09:40:00,129.23,129.43,128.8,128.8,7709.0,109.469,109.6384,109.1047,109.1047,7709.0
2017-04-07 09:50:00,128.91,129.03,128.07,128.3,7218.0,109.1979,109.2996,108.4864,108.6812,7218.0
2017-04-07 10:00:00,128.24,128.77,128.2,128.47,16340.0,108.6304,109.0793,108.5965,108.8252,16340.0
2017-04-07 10:10:00,128.62,128.68,128.36,128.53,14712.0,108.9523,109.0031,108.732,108.876,14712.0
2017-04-07 10:20:00,128.58,128.92,128.5,128.7,18800.0,108.9184,109.2064,108.8506,109.02,18800.0
2017-04-07 10:30:00,128.65,129.06,128.56,129.03,26152.0,108.9777,109.325,108.9014,109.2996,26152.0
2017-04-07 10:40:00,129.0,129.09,128.53,128.53,12580.0,109.2742,109.3504,108.876,108.876,12580.0
2017-04-07 10:50:00,128.51,128.64,128.39,128.54,19358.0,108.8591,108.9692,108.7574,108.8845,19358.0
2017-04-07 11:00:00,128.59,128.67,128.44,128.44,8086.0,108.9268,108.9946,108.7998,108.7998,8086.0
2017-04-07 11:10:00,128.36,128.84,128.36,128.73,14653.0,108.732,109.1386,108.732,109.0454,14653.0
2017-04-07 11:20:00,128.83,129.24,128.83,129.0,13953.0,109.1302,109.4775,109.1302,109.2742,13953.0
2017-04-07 11:30:00,128.96,129.1,128.75,128.87,11923.0,109.2403,109.3589,109.0624,109.164,11923.0
2017-04-07 11:40:00,128.86,129.05,128.68,129.01,17165.0,109.1556,109.3165,109.0031,109.2826,17165.0
2017-04-07 11:50:00,129.05,129.1,128.92,129.05,8737.0,109.3165,109.3589,109.2064,109.3165,8737.0
2017-04-07 12:00:00,129.05,129.16,128.94,129.01,14644.0,109.3165,109.4097,109.2233,109.2826,14644.0
2017-04-07 12:10:00,128.98,129.14,128.92,129.08,9499.0,109.2572,109.3927,109.2064,109.3419,9499.0
2017-04-07 12:20:00,129.07,129.33,129.04,129.15,10105.0,109.3335,109.5537,109.308,109.4012,10105.0
2017-04-07 12:30:00,129.15,129.28,129.13,129.16,13242.0,109.4012,109.5113,109.3843,109.4097,13242.0
2017-04-07 12:40:00,129.16,129.33,129.16,129.33,5500.0,109.4097,109.5537,109.4097,109.5537,5500.0
2017-04-07 12:50:00,129.33,129.69,129.33,129.69,15400.0,109.5537,109.8586,109.5537,109.8586,15400.0
2017-04-07 13:00:00,129.64,129.83,129.57,129.82,8856.0,109.8163,109.9772,109.757,109.9688,8856.0
2017-04-07 13:10:00,129.89,130.01,129.85,129.85,10116.0,110.0281,110.1297,109.9942,109.9942,10116.0
2017-04-07 13:20:00,129.91,130.12,129.91,130.12,6206.0,110.045,110.2229,110.045,110.2229,6206.0
2017-04-07 13:30:00,130.16,130.44,129.92,129.98,9334.0,110.2568,110.494,110.0535,110.1043,9334.0
2017-04-07 13:40:00,129.95,130.03,129.82,129.88,13459.0,110.0789,110.1467,109.9688,110.0196,13459.0
2017-04-07 13:50:00,129.86,130.12,129.86,130.01,5542.0,110.0026,110.2229,110.0026,110.1297,5542.0
2017-04-07 14:00:00,130.01,130.35,130.01,130.21,3497.0,110.1297,110.4177,110.1297,110.2991,3497.0
2017-04-07 14:10:00,130.2,130.3,129.97,129.97,7288.0,110.2907,110.3754,110.0958,110.0958,7288.0
2017-04-07 14:20:00,129.96,130.07,129.89,129.96,4800.0,110.0874,110.1805,110.0281,110.0874,4800.0
2017-04-07 14:30:00,129.93,129.93,129.66,129.74,7753.0,110.0619,110.0619,109.8332,109.901,7753.0
2017-04-07 14:40:00,129.72,129.74,129.6,129.71,6809.0,109.8841,109.901,109.7824,109.8756,6809.0
2017-04-07 14:50:00,129.67,129.67,129.41,129.44,7425.0,109.8417,109.8417,109.6215,109.6469,7425.0
2017-04-07 15:00:00,129.44,129.68,129.44,129.54,13811.0,109.6469,109.8502,109.6469,109.7316,13811.0
2017-04-07 15:10:00,129.59,129.74,129.59,129.7,8710.0,109.7739,109.901,109.7739,109.8671,8710.0
2017-04-07 15:20:00,129.68,129.8,129.52,129.55,10741.0,109.8502,109.9518,109.7146,109.7401,10741.0
2017-04-07 15:30:00,129.55,129.56,129.32,129.52,15506.0,109.7401,109.7485,109.5452,109.7146,15506.0
2017-04-07 15:40:00,129.52,129.53,129.32,129.4,25047.0,109.7146,109.7231,109.5452,109.613,25047.0
2017-04-07 15:50:00,129.4,129.47,129.26,129.3,73243.0,109.613,109.6723,109.4944,109.5283,73243.0
2017-04-10 09:30:00,129.22,129.84,128.91,129.7,5485.0,109.4605,109.9857,109.1979,109.8671,5485.0
2017-04-10 09:40:00,129.97,130.38,129.93,130.29,10906.0,110.0958,110.4431,110.0619,110.3669,10906.0
2017-04-10 09:50:00,130.35,130.35,130.13,130.27,5459.0,110.4177,110.4177,110.2314,110.35,5459.0
2017-04-10 10:00:00,130.24,130.45,130.07,130.38,8806.0,110.3245,110.5024,110.1805,110.4431,8806.0
2017-04-10 10:10:00,130.34,130.34,130.08,130.3,8157.0,110.4093,110.4093,110.189,110.3754,8157.0
2017-04-10 10:20:00,130.27,130.37,130.15,130.21,5065.0,110.35,110.4347,110.2483,110.2991,5065.0
2017-04-10 10:30:00,130.21,130.34,130.07,130.12,6924.0,110.2991,110.4093,110.1805,110.2229,6924.0
2017-04-10 10:40:00,129.95,130.18,129.95,130.02,6626.0,110.0789,110.2737,110.0789,110.1382,6626.0
2017-04-10 10:50:00,130.09,130.11,129.66,129.66,5998.0,110.1975,110.2144,109.8332,109.8332,5998.0
2017-04-10 11:00:00,129.58,129.8,129.58,129.7,11287.0,109.7655,109.9518,109.7655,109.8671,11287.0
2017-04-10 11:10:00,129.77,130.04,129.77,129.93,6539.0,109.9264,110.1551,109.9264,110.0619,6539.0
2017-04-10 11:20:00,129.97,130.0,129.77,129.79,11045.0,110.0958,110.1212,109.9264,109.9434,11045.0
2017-04-10 11:30:00,129.72,129.81,129.1,129.1,7661.0,109.8841,109.9603,109.3589,109.3589,7661.0
2017-04-10 11:40:00,129.1,129.41,128.98,129.28,7438.0,109.3589,109.6215,109.2572,109.5113,7438.0
2017-04-10 11:50:00,129.29,129.5,129.24,129.29,3981.0,109.5198,109.6977,109.4775,109.5198,3981.0
2017-04-10 12:00:00,129.32,129.33,129.05,129.05,6756.0,109.5452,109.5537,109.3165,109.3165,6756.0
2017-04-10 12:10:00,129.06,129.07,128.61,128.76,18931.0,109.325,109.3335,108.9438,109.0709,18931.0
2017-04-10 12:20:00,128.71,128.86,128.71,128.86,3455.0,109.0285,109.1556,109.0285,109.1556,3455.0
2017-04-10 12:30:00,128.85,129.13,128.78,129.13,7498.0,109.1471,109.3843,109.0878,109.3843,7498.0
2017-04-10 12:40:00,129.12,129.42,129.11,129.41,9202.0,109.3758,109.6299,109.3673,109.6215,9202.0
2017-04-10 12:50:00,129.52,129.62,129.52,129.58,2800.0,109.7146,109.7993,109.7146,109.7655,2800.0
2017-04-10 13:00:00,129.56,129.67,129.48,129.67,2435.0,109.7485,109.8417,109.6808,109.8417,2435.0
2017-04-10 13:10:00,129.61,129.69,129.55,129.63,5911.0,109.7909,109.8586,109.7401,109.8078,5911.0
2017-04-10 13:20:00,129.67,129.74,129.59,129.62,6300.0,109.8417,109.901,109.7739,109.7993,6300.0
2017-04-10 13:30:00,129.66,129.94,129.63,129.94,16347.0,109.8332,110.0704,109.8078,110.0704,16347.0
2017-04-10 13:40:00,129.9,130.02,129.79,129.83,6685.0,110.0365,110.1382,109.9434,109.9772,6685.0
2017-04-10 13:50:00,129.81,129.83,129.7,129.77,4391.0,109.9603,109.9772,109.8671,109.9264,4391.0
2017-04-10 14:00:00,129.76,129.78,129.46,129.59,8834.0,109.9179,109.9349,109.6638,109.7739,8834.0
2017-04-10 14:10:00,129.57,129.79,129.57,129.64,7730.0,109.757,109.9434,109.757,109.8163,7730.0
2017-04-10 14:20:00,129.67,129.79,129.51,129.54,23704.0,109.8417,109.9434,109.7062,109.7316,23704.0
2017-04-10 14:30:00,129.54,129.64,129.54,129.57,7667.0,109.7316,109.8163,109.7316,109.757,7667.0
2017-04-10 14:40:00,129.52,129.85,129.47,129.81,9519.0,109.7146,109.9942,109.6723,109.9603,9519.0
2017-04-10 14:50:00,129.79,129.88,129.75,129.77,3733.0,109.9434,110.0196,109.9095,109.9264,3733.0
2017-04-10 15:00:00,129.8,130.06,129.79,129.99,15326.0,109.9518,110.1721,109.9434,110.1128,15326.0
2017-04-10 15:10:00,129.98,130.05,129.79,129.79,27812.0,110.1043,110.1636,109.9434,109.9434,27812.0
2017-04-10 15:20:00,129.8,129.8,129.53,129.6,14110.0,109.9518,109.9518,109.7231,109.7824,14110.0
2017-04-10 15:30:00,129.59,129.61,129.4,129.53,13407.0,109.7739,109.7909,109.613,109.7231,13407.0
2017-04-10 15:40:00,129.51,129.51,129.24,129.25,18171.0,109.7062,109.7062,109.4775,109.4859,18171.0
2017-04-10 15:50:00,129.27,129.43,129.13,129.31,25725.0,109.5029,109.6384,109.3843,109.5368,25725.0
2017-04-11 09:30:00,128.5,128.93,128.13,128.45,19062.0,108.8506,109.2149,108.5372,108.8083,19062.0
2017-04-11 09:40:00,128.62,128.62,128.21,128.21,10451.0,108.9523,108.9523,108.605,108.605,10451.0
2017-04-11 09:50:00,128.31,128.63,128.25,128.61,8722.0,108.6897,108.9607,108.6388,108.9438,8722.0
2017-04-11 10:00:00,128.63,129.07,128.44,128.74,22950.0,108.9607,109.3335,108.7998,109.0539,22950.0
2017-04-11 10:10:00,128.71,128.89,128.24,128.4,8488.0,109.0285,109.181,108.6304,108.7659,8488.0
2017-04-11 10:20:00,128.44,128.45,128.01,128.4,12007.0,108.7998,108.8083,108.4355,108.7659,12007.0
2017-04-11 10:30:00,128.38,128.4,127.81,128.12,16113.0,108.749,108.7659,108.2661,108.5287,16113.0
2017-04-11 10:40:00,128.08,128.09,127.58,127.92,16291.0,108.4948,108.5033,108.0713,108.3593,16291.0
2017-04-11 10:50:00,127.9,128.0,127.54,127.77,18191.0,108.3424,108.4271,108.0374,108.2322,18191.0
2017-04-11 11:00:00,127.74,128.17,127.68,127.96,18740.0,108.2068,108.5711,108.156,108.3932,18740.0
2017-04-11 11:10:00,127.96,127.99,127.46,127.79,10708.0,108.3932,108.4186,107.9696,108.2492,10708.0
2017-04-11 11:20:00,127.77,128.15,127.65,128.01,9985.0,108.2322,108.5541,108.1306,108.4355,9985.0
2017-04-11 11:30:00,128.15,128.21,127.92,128.17,15461.0,108.5541,108.605,108.3593,108.5711,15461.0
2017-04-11 11:40:00,128.17,128.28,127.98,128.18,7010.0,108.5711,108.6643,108.4101,108.5795,7010.0
2017-04-11 11:50:00,128.19,128.39,128.11,128.27,9875.0,108.588,108.7574,108.5202,108.6558,9875.0
2017-04-11 12:00:00,128.24,128.24,127.99,128.07,4546.0,108.6304,108.6304,108.4186,108.4864,4546.0
2017-04-11 12:10:00,128.09,128.64,128.04,128.64,17040.0,108.5033,108.9692,108.461,108.9692,17040.0
2017-04-11 12:20:00,128.57,128.93,128.57,128.93,43045.0,108.9099,109.2149,108.9099,109.2149,43045.0
2017-04-11 12:30:00,128.88,129.0,128.81,128.82,22226.0,109.1725,109.2742,109.1132,109.1217,22226.0
2017-04-11 12:40:00,128.86,129.0,128.68,128.9,30184.0,109.1556,109.2742,109.0031,109.1894,30184.0
2017-04-11 12:50:00,128.95,129.14,128.95,129.0,13740.0,109.2318,109.3927,109.2318,109.2742,13740.0
2017-04-11 13:00:00,129.01,129.43,129.0,129.28,9429.0,109.2826,109.6384,109.2742,109.5113,9429.0
2017-04-11 13:10:00,129.41,129.41,129.14,129.41,8800.0,109.6215,109.6215,109.3927,109.6215,8800.0
2017-04-11 13:20:00,129.33,129.47,129.2,129.27,6316.0,109.5537,109.6723,109.4436,109.5029,6316.0
2017-04-11 13:30:00,129.26,129.26,129.06,129.13,19174.0,109.4944,109.4944,109.325,109.3843,19174.0
2017-04-11 13:40:00,129.13,129.13,128.76,128.86,11275.0,109.3843,109.3843,109.0709,109.1556,11275.0
2017-04-11 13:50:00,128.93,129.01,128.85,129.01,4291.0,109.2149,109.2826,109.1471,109.2826,4291.0
2017-04-11 14:00:00,129.05,129.05,128.89,128.94,11837.0,109.3165,109.3165,109.181,109.2233,11837.0
2017-04-11 14:10:00,128.98,128.98,128.61,128.71,9269.0,109.2572,109.2572,108.9438,109.0285,9269.0
2017-04-11 14:20:00,128.72,129.06,128.72,129.06,8632.0,109.037,109.325,109.037,109.325,8632.0
2017-04-11 14:30:00,129.02,129.14,128.91,128.96,28503.0,109.2911,109.3927,109.1979,109.2403,28503.0
2017-04-11 14:40:00,129.03,129.07,128.88,128.99,14687.0,109.2996,109.3335,109.1725,109.2657,14687.0
2017-04-11 14:50:00,129.05,129.26,128.98,129.06,39199.0,109.3165,109.4944,109.2572,109.325,39199.0
2017-04-11 15:00:00,129.03,129.08,128.88,128.95,14764.0,109.2996,109.3419,109.1725,109.2318,14764.0
2017-04-11 15:10:00,128.99,129.08,128.78,128.97,32125.0,109.2657,109.3419,109.0878,109.2487,32125.0
2017-04-11 15:20:00,128.99,129.04,128.86,129.04,21743.0,109.2657,109.308,109.1556,109.308,21743.0
2017-04-11 15:30:00,129.02,129.15,128.93,129.02,34975.0,109.2911,109.4012,109.2149,109.2911,34975.0
2017-04-11 15:40:00,129.04,129.08,128.84,128.99,58488.0,109.308,109.3419,109.1386,109.2657,58488.0
2017-04-11 15:50:00,128.99,129.31,128.97,129.3,95769.0,109.2657,109.5368,109.2487,109.5283,95769.0
2017-04-12 09:30:00,129.0,129.03,128.27,128.6,10905.0,109.2742,109.2996,108.6558,108.9353,10905.0
2017-04-12 09:40:00,128.7,129.06,128.7,128.85,6458.0,109.02,109.325,109.02,109.1471,6458.0
2017-04-12 09:50:00,128.74,129.0,128.6,128.78,9001.0,109.0539,109.2742,108.9353,109.0878,9001.0
2017-04-12 10:00:00,128.79,128.85,128.41,128.52,15012.0,109.0963,109.1471,108.7744,108.8676,15012.0
2017-04-12 10:10:00,128.51,128.75,128.23,128.58,11712.0,108.8591,109.0624,108.6219,108.9184,11712.0
2017-04-12 10:20:00,128.55,128.64,128.11,128.11,7282.0,108.893,108.9692,108.5202,108.5202,7282.0
2017-04-12 10:30:00,128.2,128.5,128.19,128.32,16006.0,108.5965,108.8506,108.588,108.6981,16006.0
2017-04-12 10:40:00,128.3,128.35,127.62,127.64,18147.0,108.6812,108.7235,108.1052,108.1221,18147.0
2017-04-12 10:50:00,127.67,128.01,127.48,127.8,35427.0,108.1475,108.4355,107.9866,108.2577,35427.0
2017-04-12 11:00:00,127.92,128.21,127.83,128.19,6965.0,108.3593,108.605,108.2831,108.588,6965.0
2017-04-12 11:10:00,128.23,128.23,127.93,127.97,28739.0,108.6219,108.6219,108.3678,108.4017,28739.0
2017-04-12 11:20:00,128.0,128.06,127.83,127.85,6688.0,108.4271,108.4779,108.2831,108.3,6688.0
2017-04-12 11:30:00,127.89,127.95,127.56,127.61,23649.0,108.3339,108.3847,108.0544,108.0967,23649.0
2017-04-12 11:40:00,127.63,127.72,127.38,127.41,10222.0,108.1136,108.1899,107.9019,107.9273,10222.0
2017-04-12 11:50:00,127.37,127.48,127.15,127.46,7974.0,107.8934,107.9866,107.707,107.9696,7974.0
2017-04-12 12:00:00,127.42,127.6,127.4,127.5,5800.0,107.9358,108.0882,107.9188,108.0035,5800.0
2017-04-12 12:10:00,127.54,127.69,127.53,127.63,9660.0,108.0374,108.1645,108.0289,108.1136,9660.0
2017-04-12 12:20:00,127.58,127.67,127.46,127.49,12712.0,108.0713,108.1475,107.9696,107.9951,12712.0
2017-04-12 12:30:00,127.5,127.52,127.24,127.3,12101.0,108.0035,108.0205,107.7833,107.8341,12101.0
2017-04-12 12:40:00,127.31,127.52,127.26,127.36,8750.0,107.8426,108.0205,107.8002,107.8849,8750.0
2017-04-12 12:50:00,127.32,127.32,126.99,127.09,19191.0,107.851,107.851,107.5715,107.6562,19191.0
2017-04-12 13:00:00,127.12,127.57,127.11,127.5,12752.0,107.6816,108.0628,107.6732,108.0035,12752.0
2017-04-12 13:10:00,127.51,127.72,127.46,127.57,10797.0,108.012,108.1899,107.9696,108.0628,10797.0
2017-04-12 13:20:00,127.55,127.73,127.46,127.73,7211.0,108.0459,108.1984,107.9696,108.1984,7211.0
2017-04-12 13:30:00,127.71,127.97,127.59,127.96,20543.0,108.1814,108.4017,108.0798,108.3932,20543.0
2017-04-12 13:40:00,127.99,128.26,127.85,128.26,24223.0,108.4186,108.6473,108.3,108.6473,24223.0
2017-04-12 13:50:00,128.25,128.27,127.89,128.25,27395.0,108.6388,108.6558,108.3339,108.6388,27395.0
2017-04-12 14:00:00,128.29,128.29,128.04,128.06,23398.0,108.6727,108.6727,108.461,108.4779,23398.0
2017-04-12 14:10:00,128.06,128.12,127.87,128.12,25906.0,108.4779,108.5287,108.3169,108.5287,25906.0
2017-04-12 14:20:00,128.07,128.11,127.97,128.09,15331.0,108.4864,108.5202,108.4017,108.5033,15331.0
2017-04-12 14:30:00,128.07,128.23,127.94,127.99,15398.0,108.4864,108.6219,108.3762,108.4186,15398.0
2017-04-12 14:40:00,127.93,127.93,127.65,127.73,9823.0,108.3678,108.3678,108.1306,108.1984,9823.0
2017-04-12 14:50:00,127.7,127.83,127.63,127.79,8566.0,108.1729,108.2831,108.1136,108.2492,8566.0
2017-04-12 15:00:00,127.76,127.87,127.6,127.61,14124.0,108.2238,108.3169,108.0882,108.0967,14124.0
2017-04-12 15:10:00,127.67,127.75,127.14,127.2,58147.0,108.1475,108.2153,107.6986,107.7494,58147.0
2017-04-12 15:20:00,127.18,127.59,127.15,127.26,18280.0,107.7325,108.0798,107.707,107.8002,18280.0
2017-04-12 15:30:00,127.29,127.59,127.29,127.47,21262.0,107.8256,108.0798,107.8256,107.9781,21262.0
2017-04-12 15:40:00,127.46,127.58,127.27,127.27,23633.0,107.9696,108.0713,107.8087,107.8087,23633.0
2017-04-12 15:50:00,127.3,127.58,127.23,127.5,67788.0,107.8341,108.0713,107.7748,108.0035,67788.0
2017-04-13 09:30:00,126.72,127.34,126.24,127.24,19951.0,107.3428,107.868,106.9362,107.7833,19951.0
2017-04-13 09:40:00,127.28,128.03,127.27,128.02,31975.0,107.8172,108.4525,107.8087,108.444,31975.0
2017-04-13 09:50:00,127.95,128.35,127.86,127.86,42010.0,108.3847,108.7235,108.3085,108.3085,42010.0
2017-04-13 10:00:00,128.02,128.68,127.94,128.59,16860.0,108.444,109.0031,108.3762,108.9268,16860.0
2017-04-13 10:10:00,128.58,128.77,128.07,128.28,13176.0,108.9184,109.0793,108.4864,108.6643,13176.0
2017-04-13 10:20:00,128.05,128.33,127.86,127.95,6780.0,108.4694,108.7066,108.3085,108.3847,6780.0
2017-04-13 10:30:00,127.92,128.14,127.89,128.0,5200.0,108.3593,108.5457,108.3339,108.4271,5200.0
2017-04-13 10:40:00,127.98,128.37,127.98,128.04,5366.0,108.4101,108.7405,108.4101,108.461,5366.0
2017-04-13 10:50:00,128.21,128.34,128.07,128.12,6902.0,108.605,108.7151,108.4864,108.5287,6902.0
2017-04-13 11:00:00,128.16,128.36,128.1,128.13,8375.0,108.5626,108.732,108.5118,108.5372,8375.0
2017-04-13 11:10:00,128.16,128.18,127.73,127.75,7514.0,108.5626,108.5795,108.1984,108.2153,7514.0
2017-04-13 11:20:00,127.84,128.3,127.84,128.3,13036.0,108.2915,108.6812,108.2915,108.6812,13036.0
2017-04-13 11:30:00,128.19,128.29,127.89,127.89,25249.0,108.588,108.6727,108.3339,108.3339,25249.0
2017-04-13 11:40:00,127.88,128.02,127.81,127.94,10294.0,108.3254,108.444,108.2661,108.3762,10294.0
2017-04-13 11:50:00,127.97,128.15,127.94,127.96,7688.0,108.4017,108.5541,108.3762,108.3932,7688.0
2017-04-13 12:00:00,127.93,127.93,127.38,127.43,5474.0,108.3678,108.3678,107.9019,107.9442,5474.0
2017-04-13 12:10:00,127.51,127.55,127.24,127.24,6911.0,108.012,108.0459,107.7833,107.7833,6911.0
2017-04-13 12:20:00,127.26,127.44,127.14,127.27,7550.0,107.8002,107.9527,107.6986,107.8087,7550.0
2017-04-13 12:30:00,127.36,127.46,127.16,127.28,16648.0,107.8849,107.9696,107.7155,107.8172,16648.0
2017-04-13 12:40:00,127.27,127.27,126.89,126.89,8210.0,107.8087,107.8087,107.4868,107.4868,8210.0
2017-04-13 12:50:00,126.89,127.1,126.7,126.77,10192.0,107.4868,107.6647,107.3259,107.3852,10192.0
2017-04-13 13:00:00,126.77,126.77,126.26,126.44,19406.0,107.3852,107.3852,106.9531,107.1056,19406.0
2017-04-13 13:10:00,126.47,126.68,126.35,126.61,28221.0,107.131,107.3089,107.0294,107.2496,28221.0
2017-04-13 13:20:00,126.6,126.99,126.52,126.9,10310.0,107.2411,107.5715,107.1734,107.4953,10310.0
2017-04-13 13:30:00,127.0,127.1,126.95,127.05,8031.0,107.58,107.6647,107.5376,107.6223,8031.0
2017-04-13 13:40:00,126.99,127.04,126.59,126.59,8219.0,107.5715,107.6139,107.2327,107.2327,8219.0
2017-04-13 13:50:00,126.66,126.83,126.66,126.76,7744.0,107.292,107.436,107.292,107.3767,7744.0
2017-04-13 14:00:00,126.76,127.08,126.67,127.08,8385.0,107.3767,107.6477,107.3004,107.6477,8385.0
2017-04-13 14:10:00,127.09,127.24,127.04,127.15,17168.0,107.6562,107.7833,107.6139,107.707,17168.0
2017-04-13 14:20:00,127.16,127.28,127.09,127.19,7845.0,107.7155,107.8172,107.6562,107.7409,7845.0
2017-04-13 14:30:00,127.24,127.43,127.23,127.24,6747.0,107.7833,107.9442,107.7748,107.7833,6747.0
2017-04-13 14:40:00,127.22,127.39,127.2,127.34,5080.0,107.7663,107.9103,107.7494,107.868,5080.0
2017-04-13 14:50:00,127.35,127.47,127.21,127.47,12542.0,107.8765,107.9781,107.7579,107.9781,12542.0
2017-04-13 15:00:00,127.46,127.53,127.1,127.1,16347.0,107.9696,108.0289,107.6647,107.6647,16347.0
2017-04-13 15:10:00,127.09,127.09,126.69,126.86,30218.0,107.6562,107.6562,107.3174,107.4614,30218.0
2017-04-13 15:20:00,126.88,126.91,126.65,126.67,30887.0,107.4783,107.5037,107.2835,107.3004,30887.0
2017-04-13 15:30:00,126.64,126.75,126.5,126.55,16905.0,107.275,107.3682,107.1564,107.1988,16905.0
2017-04-13 15:40:00,126.49,126.8,126.32,126.8,22963.0,107.148,107.4106,107.004,107.4106,22963.0
2017-04-13 15:50:00,126.76,126.78,126.19,126.24,63749.0,107.3767,107.3936,106.8938,106.9362,63749.0
2017-04-17 09:30:00,126.46,126.81,126.2,126.31,24891.0,107.1226,107.419,106.9023,106.9955,24891.0
2017-04-17 09:40:00,126.47,126.61,126.04,126.49,28275.0,107.131,107.2496,106.7668,107.148,28275.0
2017-04-17 09:50:00,126.66,127.05,126.56,126.75,20602.0,107.292,107.6223,107.2073,107.3682,20602.0
2017-04-17 10:00:00,126.79,126.91,126.56,126.9,13251.0,107.4021,107.5037,107.2073,107.4953,13251.0
2017-04-17 10:10:00,126.84,127.12,126.83,126.84,31559.0,107.4444,107.6816,107.436,107.4444,31559.0
2017-04-17 10:20:00,126.93,127.0,126.73,126.74,11711.0,107.5207,107.58,107.3513,107.3597,11711.0
2017-04-17 10:30:00,126.78,127.0,126.58,126.6,10457.0,107.3936,107.58,107.2242,107.2411,10457.0
2017-04-17 10:40:00,126.74,126.76,126.28,126.52,34492.0,107.3597,107.3767,106.9701,107.1734,34492.0
2017-04-17 10:50:00,126.5,126.91,126.47,126.82,19132.0,107.1564,107.5037,107.131,107.4275,19132.0
2017-04-17 11:00:00,126.93,127.29,126.91,127.29,15547.0,107.5207,107.8256,107.5037,107.8256,15547.0
2017-04-17 11:10:00,127.26,127.26,126.98,127.1,20460.0,107.8002,107.8002,107.563,107.6647,20460.0
2017-04-17 11:20:00,127.11,127.15,126.99,127.07,18885.0,107.6732,107.707,107.5715,107.6393,18885.0
2017-04-17 11:30:00,127.09,127.35,127.0,127.24,17013.0,107.6562,107.8765,107.58,107.7833,17013.0
2017-04-17 11:40:00,127.24,127.32,126.84,126.9,13470.0,107.7833,107.851,107.4444,107.4953,13470.0
2017-04-17 11:50:00,126.88,126.88,126.59,126.73,8694.0,107.4783,107.4783,107.2327,107.3513,8694.0
2017-04-17 12:00:00,126.72,126.75,126.58,126.72,6701.0,107.3428,107.3682,107.2242,107.3428,6701.0
2017-04-17 12:10:00,126.72,126.94,126.72,126.79,7645.0,107.3428,107.5292,107.3428,107.4021,7645.0
2017-04-17 12:20:00,126.84,126.93,126.76,126.78,11378.0,107.4444,107.5207,107.3767,107.3936,11378.0
2017-04-17 12:30:00,126.82,126.83,126.62,126.7,12709.0,107.4275,107.436,107.2581,107.3259,12709.0
2017-04-17 12:40:00,126.78,126.8,126.69,126.78,4485.0,107.3936,107.4106,107.3174,107.3936,4485.0
2017-04-17 12:50:00,126.74,126.82,126.66,126.82,5591.0,107.3597,107.4275,107.292,107.4275,5591.0
2017-04-17 13:00:00,126.79,126.9,126.78,126.89,8109.0,107.4021,107.4953,107.3936,107.4868,8109.0
2017-04-17 13:10:00,126.89,126.94,126.76,126.76,5108.0,107.4868,107.5292,107.3767,107.3767,5108.0
2017-04-17 13:20:00,126.78,126.92,126.78,126.8,12316.0,107.3936,107.5122,107.3936,107.4106,12316.0
2017-04-17 13:30:00,126.84,126.87,126.68,126.79,14030.0,107.4444,107.4699,107.3089,107.4021,14030.0
2017-04-17 13:40:00,126.81,126.84,126.67,126.78,6100.0,107.419,107.4444,107.3004,107.3936,6100.0
2017-04-17 13:50:00,126.76,126.8,126.68,126.8,10676.0,107.3767,107.4106,107.3089,107.4106,10676.0
2017-04-17 14:00:00,126.8,126.92,126.73,126.79,15057.0,107.4106,107.5122,107.3513,107.4021,15057.0
2017-04-17 14:10:00,126.81,126.95,126.8,126.82,10670.0,107.419,107.5376,107.4106,107.4275,10670.0
2017-04-17 14:20:00,126.82,126.93,126.82,126.85,8457.0,107.4275,107.5207,107.4275,107.4529,8457.0
2017-04-17 14:30:00,126.86,127.16,126.85,127.08,25651.0,107.4614,107.7155,107.4529,107.6477,25651.0
2017-04-17 14:40:00,127.08,127.3,127.06,127.19,56342.0,107.6477,107.8341,107.6308,107.7409,56342.0
2017-04-17 14:50:00,127.16,127.33,127.12,127.17,16795.0,107.7155,107.8595,107.6816,107.724,16795.0
2017-04-17 15:00:00,127.18,127.23,127.07,127.12,33443.0,107.7325,107.7748,107.6393,107.6816,33443.0
2017-04-17 15:10:00,127.12,127.54,127.05,127.54,58175.0,107.6816,108.0374,107.6223,108.0374,58175.0
2017-04-17 15:20:00,127.53,127.63,127.44,127.57,51055.0,108.0289,108.1136,107.9527,108.0628,51055.0
2017-04-17 15:30:00,127.65,127.75,127.56,127.61,54180.0,108.1306,108.2153,108.0544,108.0967,54180.0
2017-04-17 15:40:00,127.68,127.84,127.59,127.84,48716.0,108.156,108.2915,108.0798,108.2915,48716.0
2017-04-17 15:50:00,127.85,127.85,127.61,127.73,119178.0,108.3,108.3,108.0967,108.1984,119178.0
2017-04-18 09:30:00,126.52,127.01,126.13,126.69,32902.0,107.1734,107.5885,106.843,107.3174,32902.0
2017-04-18 09:40:00,126.71,127.15,126.7,126.94,20527.0,107.3343,107.707,107.3259,107.5292,20527.0
2017-04-18 09:50:00,126.85,127.18,126.65,127.18,42131.0,107.4529,107.7325,107.2835,107.7325,42131.0
2017-04-18 10:00:00,127.18,127.23,126.56,126.71,24758.0,107.7325,107.7748,107.2073,107.3343,24758.0
2017-04-18 10:10:00,126.69,126.89,126.52,126.56,18201.0,107.3174,107.4868,107.1734,107.2073,18201.0
2017-04-18 10:20:00,126.44,126.84,126.44,126.65,17915.0,107.1056,107.4444,107.1056,107.2835,17915.0
2017-04-18 10:30:00,126.71,127.16,126.61,127.16,50912.0,107.3343,107.7155,107.2496,107.7155,50912.0
2017-04-18 10:40:00,127.15,127.22,126.97,126.97,47840.0,107.707,107.7663,107.5546,107.5546,47840.0
2017-04-18 10:50:00,126.97,126.97,126.76,126.92,8231.0,107.5546,107.5546,107.3767,107.5122,8231.0
2017-04-18 11:00:00,126.93,126.94,126.55,126.76,10771.0,107.5207,107.5292,107.1988,107.3767,10771.0
2017-04-18 11:10:00,126.82,126.99,126.8,126.89,17833.0,107.4275,107.5715,107.4106,107.4868,17833.0
2017-04-18 11:20:00,126.91,127.1,126.73,127.04,20958.0,107.5037,107.6647,107.3513,107.6139,20958.0
2017-04-18 11:30:00,126.98,127.0,126.33,126.49,21030.0,107.563,107.58,107.0124,107.148,21030.0
2017-04-18 11:40:00,126.42,126.5,126.16,126.28,13425.0,107.0887,107.1564,106.8684,106.9701,13425.0
2017-04-18 11:50:00,126.36,126.43,125.95,126.01,11807.0,107.0378,107.0971,106.6905,106.7414,11807.0
2017-04-18 12:00:00,125.97,126.3,125.82,126.08,10874.0,106.7075,106.987,106.5804,106.8007,10874.0
2017-04-18 12:10:00,126.07,126.29,126.04,126.19,8541.0,106.7922,106.9786,106.7668,106.8938,8541.0
2017-04-18 12:20:00,126.15,126.41,126.15,126.31,14764.0,106.86,107.0802,106.86,106.9955,14764.0
2017-04-18 12:30:00,126.26,126.32,126.16,126.21,9723.0,106.9531,107.004,106.8684,106.9108,9723.0
2017-04-18 12:40:00,126.18,126.31,126.15,126.28,9179.0,106.8854,106.9955,106.86,106.9701,9179.0
2017-04-18 12:50:00,126.29,126.51,126.29,126.3,23130.0,106.9786,107.1649,106.9786,106.987,23130.0
2017-04-18 13:00:00,126.24,126.29,126.18,126.27,12446.0,106.9362,106.9786,106.8854,106.9616,12446.0
2017-04-18 13:10:00,126.26,126.46,126.21,126.41,24080.0,106.9531,107.1226,106.9108,107.0802,24080.0
2017-04-18 13:20:00,126.45,126.66,126.41,126.62,7728.0,107.1141,107.292,107.0802,107.2581,7728.0
2017-04-18 13:30:00,126.63,126.67,126.42,126.63,25563.0,107.2666,107.3004,107.0887,107.2666,25563.0
2017-04-18 13:40:00,126.64,126.91,126.62,126.85,43799.0,107.275,107.5037,107.2581,107.4529,43799.0
2017-04-18 13:50:00,126.88,126.88,126.61,126.71,67699.0,107.4783,107.4783,107.2496,107.3343,67699.0
2017-04-18 14:00:00,126.71,126.96,126.71,126.82,36522.0,107.3343,107.5461,107.3343,107.4275,36522.0
2017-04-18 14:10:00,126.82,126.87,126.7,126.79,21195.0,107.4275,107.4699,107.3259,107.4021,21195.0
2017-04-18 14:20:00,126.81,126.9,126.64,126.8,15198.0,107.419,107.4953,107.275,107.4106,15198.0
2017-04-18 14:30:00,126.8,126.93,126.72,126.79,17120.0,107.4106,107.5207,107.3428,107.4021,17120.0
2017-04-18 14:40:00,126.8,126.82,126.48,126.6,9430.0,107.4106,107.4275,107.1395,107.2411,9430.0
2017-04-18 14:50:00,126.58,126.73,126.51,126.63,12721.0,107.2242,107.3513,107.1649,107.2666,12721.0
2017-04-18 15:00:00,126.62,126.67,126.5,126.61,13935.0,107.2581,107.3004,107.1564,107.2496,13935.0
2017-04-18 15:10:00,126.62,126.7,126.51,126.66,13511.0,107.2581,107.3259,107.1649,107.292,13511.0
2017-04-18 15:20:00,126.71,126.82,126.67,126.73,35094.0,107.3343,107.4275,107.3004,107.3513,35094.0
2017-04-18 15:30:00,126.72,126.97,126.72,126.83,45963.0,107.3428,107.5546,107.3428,107.436,45963.0
2017-04-18 15:40:00,126.85,127.0,126.85,126.92,35379.0,107.4529,107.58,107.4529,107.5122,35379.0
2017-04-18 15:50:00,126.93,126.94,126.6,126.63,108865.0,107.5207,107.5292,107.2411,107.2666,108865.0
2017-04-19 09:30:00,128.0,128.48,127.17,127.58,62638.0,108.4271,108.8337,107.724,108.0713,62638.0
2017-04-19 09:40:00,127.46,127.65,127.11,127.61,16581.0,107.9696,108.1306,107.6732,108.0967,16581.0
2017-04-19 09:50:00,127.63,128.35,127.5,128.35,92990.0,108.1136,108.7235,108.0035,108.7235,92990.0
2017-04-19 10:00:00,128.34,128.38,127.84,128.1,24218.0,108.7151,108.749,108.2915,108.5118,24218.0
2017-04-19 10:10:00,128.09,128.2,127.99,128.12,19025.0,108.5033,108.5965,108.4186,108.5287,19025.0
2017-04-19 10:20:00,128.05,128.11,127.79,128.05,18023.0,108.4694,108.5202,108.2492,108.4694,18023.0
2017-04-19 10:30:00,128.01,128.02,127.67,127.87,28257.0,108.4355,108.444,108.1475,108.3169,28257.0
2017-04-19 10:40:00,127.95,128.02,127.69,127.69,16271.0,108.3847,108.444,108.1645,108.1645,16271.0
2017-04-19 10:50:00,127.67,127.82,127.44,127.82,14594.0,108.1475,108.2746,107.9527,108.2746,14594.0
2017-04-19 11:00:00,127.78,127.88,127.51,127.63,31054.0,108.2407,108.3254,108.012,108.1136,31054.0
2017-04-19 11:10:00,127.56,127.8,127.45,127.72,16775.0,108.0544,108.2577,107.9612,108.1899,16775.0
2017-04-19 11:20:00,127.72,127.93,127.61,127.92,16129.0,108.1899,108.3678,108.0967,108.3593,16129.0
2017-04-19 11:30:00,127.98,127.98,127.7,127.91,9883.0,108.4101,108.4101,108.1729,108.3508,9883.0
2017-04-19 11:40:00,127.84,127.98,127.77,127.77,8491.0,108.2915,108.4101,108.2322,108.2322,8491.0
2017-04-19 11:50:00,127.78,127.87,127.55,127.55,10966.0,108.2407,108.3169,108.0459,108.0459,10966.0
2017-04-19 12:00:00,127.61,127.66,127.33,127.33,7800.0,108.0967,108.1391,107.8595,107.8595,7800.0
2017-04-19 12:10:00,127.24,127.49,127.15,127.38,11034.0,107.7833,107.9951,107.707,107.9019,11034.0
2017-04-19 12:20:00,127.3,127.51,127.29,127.4,8540.0,107.8341,108.012,107.8256,107.9188,8540.0
2017-04-19 12:30:00,127.42,127.54,127.32,127.35,8500.0,107.9358,108.0374,107.851,107.8765,8500.0
2017-04-19 12:40:00,127.39,127.49,127.35,127.38,6450.0,107.9103,107.9951,107.8765,107.9019,6450.0
2017-04-19 12:50:00,127.38,127.68,127.37,127.65,7653.0,107.9019,108.156,107.8934,108.1306,7653.0
2017-04-19 13:00:00,127.64,127.69,127.19,127.32,17182.0,108.1221,108.1645,107.7409,107.851,17182.0
2017-04-19 13:10:00,127.28,127.29,127.13,127.23,11574.0,107.8172,107.8256,107.6901,107.7748,11574.0
2017-04-19 13:20:00,127.3,127.49,127.3,127.43,9004.0,107.8341,107.9951,107.8341,107.9442,9004.0
2017-04-19 13:30:00,127.46,127.49,127.32,127.39,8362.0,107.9696,107.9951,107.851,107.9103,8362.0
2017-04-19 13:40:00,127.35,127.65,127.35,127.49,10540.0,107.8765,108.1306,107.8765,107.9951,10540.0
2017-04-19 13:50:00,127.51,127.58,127.31,127.45,5492.0,108.012,108.0713,107.8426,107.9612,5492.0
2017-04-19 14:00:00,127.57,127.62,127.41,127.54,9717.0,108.0628,108.1052,107.9273,108.0374,9717.0
2017-04-19 14:10:00,127.54,127.64,127.34,127.42,17903.0,108.0374,108.1221,107.868,107.9358,17903.0
2017-04-19 14:20:00,127.38,127.44,127.17,127.29,15984.0,107.9019,107.9527,107.724,107.8256,15984.0
2017-04-19 14:30:00,127.29,127.51,127.29,127.43,15223.0,107.8256,108.012,107.8256,107.9442,15223.0
2017-04-19 14:40:00,127.43,127.52,127.14,127.15,17349.0,107.9442,108.0205,107.6986,107.707,17349.0
2017-04-19 14:50:00,127.11,127.14,126.88,127.06,16420.0,107.6732,107.6986,107.4783,107.6308,16420.0
2017-04-19 15:00:00,127.08,127.21,126.97,127.19,26820.0,107.6477,107.7579,107.5546,107.7409,26820.0
2017-04-19 15:10:00,127.16,127.26,126.97,127.05,41876.0,107.7155,107.8002,107.5546,107.6223,41876.0
2017-04-19 15:20:00,127.07,127.09,126.57,126.63,40771.0,107.6393,107.6562,107.2157,107.2666,40771.0
2017-04-19 15:30:00,126.59,126.84,126.42,126.84,62931.0,107.2327,107.4444,107.0887,107.4444,62931.0
2017-04-19 15:40:00,126.81,126.84,126.41,126.7,76425.0,107.419,107.4444,107.0802,107.3259,76425.0
2017-04-19 15:50:00,126.7,126.9,126.51,126.85,145118.0,107.3259,107.4953,107.1649,107.4529,145118.0
2017-04-20 09:30:00,127.87,128.41,127.62,127.69,28414.0,108.3169,108.7744,108.1052,108.1645,28414.0
2017-04-20 09:40:00,127.61,127.62,127.08,127.08,24750.0,108.0967,108.1052,107.6477,107.6477,24750.0
2017-04-20 09:50:00,127.13,127.43,127.01,127.14,25904.0,107.6901,107.9442,107.5885,107.6986,25904.0
2017-04-20 10:00:00,127.16,127.27,126.86,127.14,19398.0,107.7155,107.8087,107.4614,107.6986,19398.0
2017-04-20 10:10:00,127.24,127.52,127.18,127.37,26454.0,107.7833,108.0205,107.7325,107.8934,26454.0
2017-04-20 10:20:00,127.37,127.6,127.24,127.32,66396.0,107.8934,108.0882,107.7833,107.851,66396.0
2017-04-20 10:30:00,127.36,127.53,127.32,127.5,17373.0,107.8849,108.0289,107.851,108.0035,17373.0
2017-04-20 10:40:00,127.47,127.71,127.43,127.64,52421.0,107.9781,108.1814,107.9442,108.1221,52421.0
2017-04-20 10:50:00,127.74,128.22,127.69,128.01,41701.0,108.2068,108.6134,108.1645,108.4355,41701.0
2017-04-20 11:00:00,128.06,128.14,127.76,128.14,37518.0,108.4779,108.5457,108.2238,108.5457,37518.0
2017-04-20 11:10:00,128.16,128.18,127.99,128.08,30177.0,108.5626,108.5795,108.4186,108.4948,30177.0
2017-04-20 11:20:00,128.09,128.28,127.97,128.12,107383.0,108.5033,108.6643,108.4017,108.5287,107383.0
2017-04-20 11:30:00,128.12,128.49,128.08,128.3,16031.0,108.5287,108.8421,108.4948,108.6812,16031.0
2017-04-20 11:40:00,128.31,128.47,128.11,128.34,19072.0,108.6897,108.8252,108.5202,108.7151,19072.0
2017-04-20 11:50:00,128.33,128.45,128.2,128.39,14776.0,108.7066,108.8083,108.5965,108.7574,14776.0
2017-04-20 12:00:00,128.45,128.5,128.33,128.45,11048.0,108.8083,108.8506,108.7066,108.8083,11048.0
2017-04-20 12:10:00,128.54,128.54,128.32,128.45,36052.0,108.8845,108.8845,108.6981,108.8083,36052.0
2017-04-20 12:20:00,128.44,128.75,128.43,128.64,32670.0,108.7998,109.0624,108.7913,108.9692,32670.0
2017-04-20 12:30:00,128.64,128.7,128.54,128.67,23673.0,108.9692,109.02,108.8845,108.9946,23673.0
2017-04-20 12:40:00,128.68,128.99,128.61,128.95,10879.0,109.0031,109.2657,108.9438,109.2318,10879.0
2017-04-20 12:50:00,128.9,129.12,128.8,128.82,27153.0,109.1894,109.3758,109.1047,109.1217,27153.0
2017-04-20 13:00:00,128.84,129.02,128.83,128.94,12553.0,109.1386,109.2911,109.1302,109.2233,12553.0
2017-04-20 13:10:00,128.94,129.01,128.75,128.76,21047.0,109.2233,109.2826,109.0624,109.0709,21047.0
2017-04-20 13:20:00,128.84,128.9,128.77,128.82,18024.0,109.1386,109.1894,109.0793,109.1217,18024.0
2017-04-20 13:30:00,128.84,129.35,128.77,129.35,12164.0,109.1386,109.5706,109.0793,109.5706,12164.0
2017-04-20 13:40:00,129.36,129.39,129.26,129.35,12280.0,109.5791,109.6045,109.4944,109.5706,12280.0
2017-04-20 13:50:00,129.38,129.66,129.38,129.6,20664.0,109.596,109.8332,109.596,109.7824,20664.0
2017-04-20 14:00:00,129.62,129.67,129.21,129.23,37076.0,109.7993,109.8417,109.452,109.469,37076.0
2017-04-20 14:10:00,129.26,129.46,129.19,129.4,13359.0,109.4944,109.6638,109.4351,109.613,13359.0
2017-04-20 14:20:00,129.41,129.56,129.37,129.56,26924.0,109.6215,109.7485,109.5876,109.7485,26924.0
2017-04-20 14:30:00,129.5,129.67,129.43,129.63,12132.0,109.6977,109.8417,109.6384,109.8078,12132.0
2017-04-20 14:40:00,129.62,129.68,129.52,129.64,16262.0,109.7993,109.8502,109.7146,109.8163,16262.0
2017-04-20 14:50:00,129.61,129.67,129.52,129.52,20935.0,109.7909,109.8417,109.7146,109.7146,20935.0
2017-04-20 15:00:00,129.52,129.57,129.26,129.56,20996.0,109.7146,109.757,109.4944,109.7485,20996.0
2017-04-20 15:10:00,129.56,129.72,129.55,129.65,17196.0,109.7485,109.8841,109.7401,109.8248,17196.0
2017-04-20 15:20:00,129.63,129.65,129.34,129.58,19495.0,109.8078,109.8248,109.5622,109.7655,19495.0
2017-04-20 15:30:00,129.57,129.71,129.5,129.63,35359.0,109.757,109.8756,109.6977,109.8078,35359.0
2017-04-20 15:40:00,129.64,129.74,129.57,129.62,34428.0,109.8163,109.901,109.757,109.7993,34428.0
2017-04-20 15:50:00,129.6,129.67,129.56,129.56,74222.0,109.7824,109.8417,109.7485,109.7485,74222.0
2017-04-21 09:30:00,129.78,129.9,129.25,129.78,48565.0,109.9349,110.0365,109.4859,109.9349,48565.0
2017-04-21 09:40:00,129.8,130.19,129.72,129.74,16824.0,109.9518,110.2822,109.8841,109.901,16824.0
2017-04-21 09:50:00,129.75,129.75,129.46,129.74,14193.0,109.9095,109.9095,109.6638,109.901,14193.0
2017-04-21 10:00:00,129.74,129.94,129.56,129.72,22372.0,109.901,110.0704,109.7485,109.8841,22372.0
2017-04-21 10:10:00,129.69,130.33,129.68,130.26,20863.0,109.8586,110.4008,109.8502,110.3415,20863.0
2017-04-21 10:20:00,130.29,130.43,130.06,130.1,8253.0,110.3669,110.4855,110.1721,110.206,8253.0
2017-04-21 10:30:00,130.04,130.05,129.68,129.77,11825.0,110.1551,110.1636,109.8502,109.9264,11825.0
2017-04-21 10:40:00,129.76,129.92,129.63,129.81,19005.0,109.9179,110.0535,109.8078,109.9603,19005.0
2017-04-21 10:50:00,129.78,129.88,129.62,129.84,9522.0,109.9349,110.0196,109.7993,109.9857,9522.0
2017-04-21 11:00:00,129.75,129.82,129.39,129.43,13286.0,109.9095,109.9688,109.6045,109.6384,13286.0
2017-04-21 11:10:00,129.41,129.46,128.97,129.2,54386.0,109.6215,109.6638,109.2487,109.4436,54386.0
2017-04-21 11:20:00,129.24,129.35,129.0,129.05,25452.0,109.4775,109.5706,109.2742,109.3165,25452.0
2017-04-21 11:30:00,129.05,129.29,128.99,129.2,15773.0,109.3165,109.5198,109.2657,109.4436,15773.0
2017-04-21 11:40:00,129.17,129.35,129.0,129.24,9529.0,109.4182,109.5706,109.2742,109.4775,9529.0
2017-04-21 11:50:00,129.25,129.25,129.03,129.04,12089.0,109.4859,109.4859,109.2996,109.308,12089.0
2017-04-21 12:00:00,129.05,129.05,128.83,128.86,7739.0,109.3165,109.3165,109.1302,109.1556,7739.0
2017-04-21 12:10:00,128.88,128.95,128.63,128.81,9592.0,109.1725,109.2318,108.9607,109.1132,9592.0
2017-04-21 12:20:00,128.79,128.87,128.75,128.78,4004.0,109.0963,109.164,109.0624,109.0878,4004.0
2017-04-21 12:30:00,128.77,128.91,128.77,128.91,4450.0,109.0793,109.1979,109.0793,109.1979,4450.0
2017-04-21 12:40:00,128.91,128.95,128.73,128.73,5882.0,109.1979,109.2318,109.0454,109.0454,5882.0
2017-04-21 12:50:00,128.72,128.89,128.72,128.84,7176.0,109.037,109.181,109.037,109.1386,7176.0
2017-04-21 13:00:00,128.83,128.85,128.53,128.6,16879.0,109.1302,109.1471,108.876,108.9353,16879.0
2017-04-21 13:10:00,128.53,128.53,128.16,128.16,10236.0,108.876,108.876,108.5626,108.5626,10236.0
2017-04-21 13:20:00,128.24,128.43,128.18,128.34,7763.0,108.6304,108.7913,108.5795,108.7151,7763.0
2017-04-21 13:30:00,128.31,128.43,128.14,128.23,7835.0,108.6897,108.7913,108.5457,108.6219,7835.0
2017-04-21 13:40:00,128.16,128.32,128.04,128.32,7162.0,108.5626,108.6981,108.461,108.6981,7162.0
2017-04-21 13:50:00,128.36,128.73,128.22,128.64,32772.0,108.732,109.0454,108.6134,108.9692,32772.0
2017-04-21 14:00:00,128.67,128.7,128.56,128.64,30526.0,108.9946,109.02,108.9014,108.9692,30526.0
2017-04-21 14:10:00,128.62,128.77,128.61,128.75,12327.0,108.9523,109.0793,108.9438,109.0624,12327.0
2017-04-21 14:20:00,128.74,128.89,128.71,128.88,34399.0,109.0539,109.181,109.0285,109.1725,34399.0
2017-04-21 14:30:00,128.89,128.99,128.8,128.95,30712.0,109.181,109.2657,109.1047,109.2318,30712.0
2017-04-21 14:40:00,128.99,129.02,128.63,128.63,13965.0,109.2657,109.2911,108.9607,108.9607,13965.0
2017-04-21 14:50:00,128.63,128.67,128.34,128.41,26233.0,108.9607,108.9946,108.7151,108.7744,26233.0
2017-04-21 15:00:00,128.49,128.61,128.41,128.61,13087.0,108.8421,108.9438,108.7744,108.9438,13087.0
2017-04-21 15:10:00,128.59,128.64,128.47,128.64,8121.0,108.9268,108.9692,108.8252,108.9692,8121.0
2017-04-21 15:20:00,128.6,128.89,128.58,128.89,11836.0,108.9353,109.181,108.9184,109.181,11836.0
2017-04-21 15:30:00,128.81,128.82,128.63,128.78,19811.0,109.1132,109.1217,108.9607,109.0878,19811.0
2017-04-21 15:40:00,128.77,128.92,128.77,128.84,22803.0,109.0793,109.2064,109.0793,109.1386,22803.0
2017-04-21 15:50:00,128.82,128.82,128.37,128.44,50348.0,109.1217,109.1217,108.7405,108.7998,50348.0
2017-04-24 09:30:00,132.2,132.2,131.59,131.96,30820.0,111.9848,111.9848,111.4681,111.7815,30820.0
2017-04-24 09:40:00,132.1,132.5,131.74,132.5,38903.0,111.9001,112.239,111.5952,112.239,38903.0
2017-04-24 09:50:00,132.44,132.82,132.3,132.55,35257.0,112.1881,112.51,112.0695,112.2813,35257.0
2017-04-24 10:00:00,132.61,132.88,132.58,132.72,22233.0,112.3321,112.5609,112.3067,112.4253,22233.0
2017-04-24 10:10:00,132.67,132.67,132.23,132.38,22361.0,112.383,112.383,112.0102,112.1373,22361.0
2017-04-24 10:20:00,132.39,132.49,132.23,132.42,36814.0,112.1458,112.2305,112.0102,112.1712,36814.0
2017-04-24 10:30:00,132.42,132.46,131.98,132.09,49218.0,112.1712,112.2051,111.7985,111.8917,49218.0
2017-04-24 10:40:00,132.08,132.29,131.85,132.22,17186.0,111.8832,112.0611,111.6884,112.0018,17186.0
2017-04-24 10:50:00,132.25,132.3,131.94,131.97,12991.0,112.0272,112.0695,111.7646,111.79,12991.0
2017-04-24 11:00:00,131.99,132.25,131.96,132.01,29139.0,111.8069,112.0272,111.7815,111.8239,29139.0
2017-04-24 11:10:00,132.06,132.22,131.69,131.72,67687.0,111.8662,112.0018,111.5528,111.5782,67687.0
2017-04-24 11:20:00,131.72,131.9,131.43,131.43,27203.0,111.5782,111.7307,111.3326,111.3326,27203.0
2017-04-24 11:30:00,131.41,131.46,131.12,131.21,19961.0,111.3156,111.358,111.07,111.1462,19961.0
2017-04-24 11:40:00,131.28,131.58,131.16,131.58,18743.0,111.2055,111.4596,111.1039,111.4596,18743.0
2017-04-24 11:50:00,131.59,131.7,131.35,131.5,16178.0,111.4681,111.5613,111.2648,111.3919,16178.0
2017-04-24 12:00:00,131.55,131.79,131.51,131.72,18405.0,111.4342,111.6375,111.4003,111.5782,18405.0
2017-04-24 12:10:00,131.78,131.86,131.56,131.61,17227.0,111.6291,111.6968,111.4427,111.4851,17227.0
2017-04-24 12:20:00,131.62,131.73,131.56,131.62,13970.0,111.4935,111.5867,111.4427,111.4935,13970.0
2017-04-24 12:30:00,131.65,131.92,131.63,131.92,15268.0,111.5189,111.7476,111.502,111.7476,15268.0
2017-04-24 12:40:00,131.93,131.99,131.83,131.9,19632.0,111.7561,111.8069,111.6714,111.7307,19632.0
2017-04-24 12:50:00,131.89,132.14,131.86,132.04,47315.0,111.7222,111.934,111.6968,111.8493,47315.0
2017-04-24 13:00:00,132.01,132.19,131.96,131.96,13653.0,111.8239,111.9764,111.7815,111.7815,13653.0
2017-04-24 13:10:00,131.94,132.2,131.94,132.2,9683.0,111.7646,111.9848,111.7646,111.9848,9683.0
2017-04-24 13:20:00,132.21,132.26,132.07,132.12,10960.0,111.9933,112.0357,111.8747,111.9171,10960.0
2017-04-24 13:30:00,132.11,132.14,131.8,131.82,15411.0,111.9086,111.934,111.646,111.6629,15411.0
2017-04-24 13:40:00,131.77,131.93,131.76,131.82,6125.0,111.6206,111.7561,111.6121,111.6629,6125.0
2017-04-24 13:50:00,131.87,131.96,131.69,131.71,10854.0,111.7053,111.7815,111.5528,111.5698,10854.0
2017-04-24 14:00:00,131.75,131.9,131.68,131.84,10784.0,111.6036,111.7307,111.5443,111.6799,10784.0
2017-04-24 14:10:00,131.85,132.03,131.7,131.93,12594.0,111.6884,111.8408,111.5613,111.7561,12594.0
2017-04-24 14:20:00,132.02,132.31,132.0,132.28,17883.0,111.8324,112.078,111.8154,112.0526,17883.0
2017-04-24 14:30:00,132.3,132.41,132.2,132.27,15827.0,112.0695,112.1627,111.9848,112.0441,15827.0
2017-04-24 14:40:00,132.27,132.27,131.91,131.94,30507.0,112.0441,112.0441,111.7392,111.7646,30507.0
2017-04-24 14:50:00,131.92,131.98,131.75,131.9,25991.0,111.7476,111.7985,111.6036,111.7307,25991.0
2017-04-24 15:00:00,131.89,132.34,131.86,132.25,24833.0,111.7222,112.1034,111.6968,112.0272,24833.0
2017-04-24 15:10:00,132.24,132.32,132.2,132.26,28407.0,112.0187,112.0865,111.9848,112.0357,28407.0
2017-04-24 15:20:00,132.3,132.34,132.13,132.19,45806.0,112.0695,112.1034,111.9255,111.9764,45806.0
2017-04-24 15:30:00,132.18,132.21,132.04,132.16,42613.0,111.9679,111.9933,111.8493,111.9509,42613.0
2017-04-24 15:40:00,132.14,132.2,131.88,131.91,65324.0,111.934,111.9848,111.7138,111.7392,65324.0
2017-04-24 15:50:00,131.91,131.91,131.68,131.81,139392.0,111.7392,111.7392,111.5443,111.6545,139392.0
2017-04-25 09:30:00,131.06,132.2,130.57,131.14,115199.0,111.0192,111.9848,110.6041,111.0869,115199.0
2017-04-25 09:40:00,131.13,131.38,129.49,129.65,60060.0,111.0784,111.2902,109.6892,109.8248,60060.0
2017-04-25 09:50:00,129.79,130.48,129.29,130.47,60839.0,109.9434,110.5278,109.5198,110.5194,60839.0
2017-04-25 10:00:00,130.52,130.52,129.68,129.75,61842.0,110.5617,110.5617,109.8502,109.9095,61842.0
2017-04-25 10:10:00,129.95,130.01,129.62,129.71,26898.0,110.0789,110.1297,109.7993,109.8756,26898.0
2017-04-25 10:20:00,129.82,129.89,129.18,129.18,27266.0,109.9688,110.0281,109.4266,109.4266,27266.0
2017-04-25 10:30:00,129.19,129.29,128.87,128.87,30270.0,109.4351,109.5198,109.164,109.164,30270.0
2017-04-25 10:40:00,128.92,128.97,128.55,128.58,29072.0,109.2064,109.2487,108.893,108.9184,29072.0
2017-04-25 10:50:00,128.59,129.34,128.59,129.31,27704.0,108.9268,109.5622,108.9268,109.5368,27704.0
2017-04-25 11:00:00,129.31,129.44,129.13,129.35,25988.0,109.5368,109.6469,109.3843,109.5706,25988.0
2017-04-25 11:10:00,129.36,129.42,129.14,129.19,21581.0,109.5791,109.6299,109.3927,109.4351,21581.0
2017-04-25 11:20:00,129.2,129.29,128.71,128.8,26308.0,109.4436,109.5198,109.0285,109.1047,26308.0
2017-04-25 11:30:00,128.78,128.85,128.31,128.5,34141.0,109.0878,109.1471,108.6897,108.8506,34141.0
2017-04-25 11:40:00,128.48,128.5,128.18,128.18,20972.0,108.8337,108.8506,108.5795,108.5795,20972.0
2017-04-25 11:50:00,128.22,129.35,128.17,129.35,26746.0,108.6134,109.5706,108.5711,109.5706,26746.0
2017-04-25 12:00:00,129.4,129.4,129.21,129.33,19345.0,109.613,109.613,109.452,109.5537,19345.0
2017-04-25 12:10:00,129.3,129.3,129.02,129.13,25509.0,109.5283,109.5283,109.2911,109.3843,25509.0
2017-04-25 12:20:00,129.17,129.48,129.13,129.48,24592.0,109.4182,109.6808,109.3843,109.6808,24592.0
2017-04-25 12:30:00,129.44,129.78,129.29,129.69,29796.0,109.6469,109.9349,109.5198,109.8586,29796.0
2017-04-25 12:40:00,129.67,129.76,129.57,129.57,22937.0,109.8417,109.9179,109.757,109.757,22937.0
2017-04-25 12:50:00,129.59,129.79,129.4,129.79,25372.0,109.7739,109.9434,109.613,109.9434,25372.0
2017-04-25 13:00:00,129.8,130.11,129.8,130.06,24812.0,109.9518,110.2144,109.9518,110.1721,24812.0
2017-04-25 13:10:00,130.09,130.51,130.09,130.5,23250.0,110.1975,110.5533,110.1975,110.5448,23250.0
2017-04-25 13:20:00,130.51,130.82,130.51,130.69,36596.0,110.5533,110.8159,110.5533,110.7057,36596.0
2017-04-25 13:30:00,130.68,130.95,130.57,130.91,31638.0,110.6973,110.926,110.6041,110.8921,31638.0
2017-04-25 13:40:00,130.91,131.44,130.91,131.38,27080.0,110.8921,111.341,110.8921,111.2902,27080.0
2017-04-25 13:50:00,131.44,131.44,131.08,131.22,31663.0,111.341,111.341,111.0361,111.1547,31663.0
2017-04-25 14:00:00,131.2,131.24,131.01,131.15,15134.0,111.1377,111.1716,110.9768,111.0954,15134.0
2017-04-25 14:10:00,131.15,131.33,131.08,131.1,41635.0,111.0954,111.2479,111.0361,111.053,41635.0
2017-04-25 14:20:00,131.08,131.08,130.7,130.7,50636.0,111.0361,111.0361,110.7142,110.7142,50636.0
2017-04-25 14:30:00,130.71,131.19,130.71,131.09,34137.0,110.7227,111.1293,110.7227,111.0446,34137.0
2017-04-25 14:40:00,131.09,131.3,131.07,131.23,38105.0,111.0446,111.2225,111.0276,111.1632,38105.0
2017-04-25 14:50:00,131.23,131.35,131.13,131.25,42590.0,111.1632,111.2648,111.0784,111.1801,42590.0
2017-04-25 15:00:00,131.23,131.25,130.86,130.99,36909.0,111.1632,111.1801,110.8497,110.9599,36909.0
2017-04-25 15:10:00,130.97,131.07,130.89,131.02,64181.0,110.9429,111.0276,110.8751,110.9853,64181.0
2017-04-25 15:20:00,131.05,131.26,130.98,131.07,53882.0,111.0107,111.1886,110.9514,111.0276,53882.0
2017-04-25 15:30:00,131.07,131.18,130.92,131.04,60315.0,111.0276,111.1208,110.9006,111.0022,60315.0
2017-04-25 15:40:00,131.02,131.16,130.9,130.96,98201.0,110.9853,111.1039,110.8836,110.9344,98201.0
2017-04-25 15:50:00,130.97,131.03,130.77,130.86,176946.0,110.9429,110.9937,110.7735,110.8497,176946.0
2017-04-26 09:30:00,130.62,131.26,130.41,130.62,20553.0,110.6464,111.1886,110.4685,110.6464,20553.0
2017-04-26 09:40:00,130.66,130.73,130.21,130.67,20583.0,110.6803,110.7396,110.2991,110.6888,20583.0
2017-04-26 09:50:00,130.7,130.77,130.4,130.46,30176.0,110.7142,110.7735,110.4601,110.5109,30176.0
2017-04-26 10:00:00,130.45,130.53,130.12,130.33,14576.0,110.5024,110.5702,110.2229,110.4008,14576.0
2017-04-26 10:10:00,130.37,130.56,130.28,130.32,27061.0,110.4347,110.5956,110.3584,110.3923,27061.0
2017-04-26 10:20:00,130.39,130.42,130.1,130.32,8326.0,110.4516,110.477,110.206,110.3923,8326.0
2017-04-26 10:30:00,130.32,130.49,130.25,130.46,11520.0,110.3923,110.5363,110.333,110.5109,11520.0
2017-04-26 10:40:00,130.32,130.48,130.25,130.42,11707.0,110.3923,110.5278,110.333,110.477,11707.0
2017-04-26 10:50:00,130.42,130.58,130.36,130.46,16437.0,110.477,110.6126,110.4262,110.5109,16437.0
2017-04-26 11:00:00,130.46,130.56,130.3,130.39,23792.0,110.5109,110.5956,110.3754,110.4516,23792.0
2017-04-26 11:10:00,130.54,130.67,130.35,130.55,21567.0,110.5787,110.6888,110.4177,110.5871,21567.0
2017-04-26 11:20:00,130.59,131.21,130.58,131.21,24642.0,110.621,111.1462,110.6126,111.1462,24642.0
2017-04-26 11:30:00,131.13,131.18,130.82,130.91,15457.0,111.0784,111.1208,110.8159,110.8921,15457.0
2017-04-26 11:40:00,130.85,130.93,130.14,130.14,20257.0,110.8413,110.909,110.2398,110.2398,20257.0
2017-04-26 11:50:00,130.11,130.4,130.11,130.35,22151.0,110.2144,110.4601,110.2144,110.4177,22151.0
2017-04-26 12:00:00,130.31,130.39,130.17,130.21,27977.0,110.3838,110.4516,110.2652,110.2991,27977.0
2017-04-26 12:10:00,130.25,130.4,130.24,130.32,19740.0,110.333,110.4601,110.3245,110.3923,19740.0
2017-04-26 12:20:00,130.32,130.36,130.07,130.09,12224.0,110.3923,110.4262,110.1805,110.1975,12224.0
2017-04-26 12:30:00,130.1,130.2,130.05,130.15,11200.0,110.206,110.2907,110.1636,110.2483,11200.0
2017-04-26 12:40:00,130.2,130.33,130.09,130.13,16956.0,110.2907,110.4008,110.1975,110.2314,16956.0
2017-04-26 12:50:00,130.15,130.39,130.12,130.29,36273.0,110.2483,110.4516,110.2229,110.3669,36273.0
2017-04-26 13:00:00,130.35,130.56,130.29,130.56,21427.0,110.4177,110.5956,110.3669,110.5956,21427.0
2017-04-26 13:10:00,130.55,130.66,130.55,130.57,12370.0,110.5871,110.6803,110.5871,110.6041,12370.0
2017-04-26 13:20:00,130.6,130.68,130.35,130.35,18824.0,110.6295,110.6973,110.4177,110.4177,18824.0
2017-04-26 13:30:00,130.31,130.53,130.11,130.53,13825.0,110.3838,110.5702,110.2144,110.5702,13825.0
2017-04-26 13:40:00,130.56,130.74,130.1,130.13,24426.0,110.5956,110.7481,110.206,110.2314,24426.0
2017-04-26 13:50:00,130.14,130.45,130.14,130.19,11421.0,110.2398,110.5024,110.2398,110.2822,11421.0
2017-04-26 14:00:00,130.2,130.22,129.96,130.02,18107.0,110.2907,110.3076,110.0874,110.1382,18107.0
2017-04-26 14:10:00,130.06,130.19,130.02,130.09,13533.0,110.1721,110.2822,110.1382,110.1975,13533.0
2017-04-26 14:20:00,130.08,130.14,130.0,130.02,10893.0,110.189,110.2398,110.1212,110.1382,10893.0
2017-04-26 14:30:00,130.0,130.24,129.95,130.1,15747.0,110.1212,110.3245,110.0789,110.206,15747.0
2017-04-26 14:40:00,130.12,130.38,130.11,130.3,14169.0,110.2229,110.4431,110.2144,110.3754,14169.0
2017-04-26 14:50:00,130.33,130.36,130.04,130.04,9988.0,110.4008,110.4262,110.1551,110.1551,9988.0
2017-04-26 15:00:00,130.03,130.32,129.97,130.3,19136.0,110.1467,110.3923,110.0958,110.3754,19136.0
2017-04-26 15:10:00,130.29,130.38,130.14,130.15,28618.0,110.3669,110.4431,110.2398,110.2483,28618.0
2017-04-26 15:20:00,130.13,130.13,129.81,129.89,50010.0,110.2314,110.2314,109.9603,110.0281,50010.0
2017-04-26 15:30:00,129.9,129.94,129.32,129.37,55762.0,110.0365,110.0704,109.5452,109.5876,55762.0
2017-04-26 15:40:00,129.35,129.46,129.09,129.12,80594.0,109.5706,109.6638,109.3504,109.3758,80594.0
2017-04-26 15:50:00,129.16,129.22,128.96,128.99,180336.0,109.4097,109.4605,109.2403,109.2657,180336.0
2017-04-27 09:30:00,128.59,129.54,128.59,129.26,17875.0,108.9268,109.7316,108.9268,109.4944,17875.0
2017-04-27 09:40:00,129.16,129.41,128.54,129.37,21000.0,109.4097,109.6215,108.8845,109.5876,21000.0
2017-04-27 09:50:00,129.35,129.39,129.0,129.0,12333.0,109.5706,109.6045,109.2742,109.2742,12333.0
2017-04-27 10:00:00,129.02,129.1,128.65,128.84,24841.0,109.2911,109.3589,108.9777,109.1386,24841.0
2017-04-27 10:10:00,128.81,129.06,128.68,128.99,17572.0,109.1132,109.325,109.0031,109.2657,17572.0
2017-04-27 10:20:00,129.01,129.01,128.63,128.75,7323.0,109.2826,109.2826,108.9607,109.0624,7323.0
2017-04-27 10:30:00,128.81,128.93,128.72,128.87,22214.0,109.1132,109.2149,109.037,109.164,22214.0
2017-04-27 10:40:00,128.93,128.95,128.48,128.55,9344.0,109.2149,109.2318,108.8337,108.893,9344.0
2017-04-27 10:50:00,128.49,128.53,128.07,128.16,31317.0,108.8421,108.876,108.4864,108.5626,31317.0
2017-04-27 11:00:00,128.15,128.24,127.82,127.83,47914.0,108.5541,108.6304,108.2746,108.2831,47914.0
2017-04-27 11:10:00,127.85,128.11,127.75,128.06,16068.0,108.3,108.5202,108.2153,108.4779,16068.0
2017-04-27 11:20:00,128.09,128.2,127.96,128.0,14153.0,108.5033,108.5965,108.3932,108.4271,14153.0
2017-04-27 11:30:00,128.01,128.05,127.82,127.82,12242.0,108.4355,108.4694,108.2746,108.2746,12242.0
2017-04-27 11:40:00,127.82,127.88,127.42,127.47,15720.0,108.2746,108.3254,107.9358,107.9781,15720.0
2017-04-27 11:50:00,127.48,127.57,127.35,127.51,11467.0,107.9866,108.0628,107.8765,108.012,11467.0
2017-04-27 12:00:00,127.5,127.62,127.41,127.49,58402.0,108.0035,108.1052,107.9273,107.9951,58402.0
2017-04-27 12:10:00,127.47,127.63,127.43,127.5,15224.0,107.9781,108.1136,107.9442,108.0035,15224.0
2017-04-27 12:20:00,127.53,127.53,127.24,127.4,7000.0,108.0289,108.0289,107.7833,107.9188,7000.0
2017-04-27 12:30:00,127.4,127.6,127.36,127.57,8653.0,107.9188,108.0882,107.8849,108.0628,8653.0
2017-04-27 12:40:00,127.58,127.74,127.55,127.74,11991.0,108.0713,108.2068,108.0459,108.2068,11991.0
2017-04-27 12:50:00,127.77,128.02,127.75,127.97,17274.0,108.2322,108.444,108.2153,108.4017,17274.0
2017-04-27 13:00:00,127.97,128.05,127.76,127.8,16631.0,108.4017,108.4694,108.2238,108.2577,16631.0
2017-04-27 13:10:00,127.8,127.97,127.78,127.84,25754.0,108.2577,108.4017,108.2407,108.2915,25754.0
2017-04-27 13:20:00,127.86,127.93,127.79,127.88,16555.0,108.3085,108.3678,108.2492,108.3254,16555.0
2017-04-27 13:30:00,127.89,127.95,127.72,127.92,41967.0,108.3339,108.3847,108.1899,108.3593,41967.0
2017-04-27 13:40:00,127.91,127.99,127.75,127.79,14714.0,108.3508,108.4186,108.2153,108.2492,14714.0
2017-04-27 13:50:00,127.82,128.0,127.81,127.98,11533.0,108.2746,108.4271,108.2661,108.4101,11533.0
2017-04-27 14:00:00,127.99,128.1,127.85,128.06,19454.0,108.4186,108.5118,108.3,108.4779,19454.0
2017-04-27 14:10:00,128.07,128.18,128.01,128.18,16078.0,108.4864,108.5795,108.4355,108.5795,16078.0
2017-04-27 14:20:00,128.18,128.29,128.11,128.27,28735.0,108.5795,108.6727,108.5202,108.6558,28735.0
2017-04-27 14:30:00,128.29,128.52,128.26,128.5,18772.0,108.6727,108.8676,108.6473,108.8506,18772.0
2017-04-27 14:40:00,128.48,128.48,128.33,128.34,39101.0,108.8337,108.8337,108.7066,108.7151,39101.0
2017-04-27 14:50:00,128.35,128.41,128.24,128.4,7567.0,108.7235,108.7744,108.6304,108.7659,7567.0
2017-04-27 15:00:00,128.4,128.4,128.24,128.33,18433.0,108.7659,108.7659,108.6304,108.7066,18433.0
2017-04-27 15:10:00,128.37,128.42,128.32,128.34,31345.0,108.7405,108.7828,108.6981,108.7151,31345.0
2017-04-27 15:20:00,128.34,128.5,128.29,128.32,47151.0,108.7151,108.8506,108.6727,108.6981,47151.0
2017-04-27 15:30:00,128.31,128.32,128.12,128.26,101967.0,108.6897,108.6981,108.5287,108.6473,101967.0
2017-04-27 15:40:00,128.3,128.58,128.28,128.38,71286.0,108.6812,108.9184,108.6643,108.749,71286.0
2017-04-27 15:50:00,128.38,128.58,128.36,128.46,146485.0,108.749,108.9184,108.732,108.8167,146485.0
2017-04-28 09:30:00,128.41,128.56,128.23,128.36,39674.0,108.7744,108.9014,108.6219,108.732,39674.0
2017-04-28 09:40:00,128.39,128.92,128.05,128.82,17006.0,108.7574,109.2064,108.4694,109.1217,17006.0
2017-04-28 09:50:00,128.86,129.3,128.83,129.3,19296.0,109.1556,109.5283,109.1302,109.5283,19296.0
2017-04-28 10:00:00,129.34,129.38,128.89,129.12,18155.0,109.5622,109.596,109.181,109.3758,18155.0
2017-04-28 10:10:00,129.15,129.21,128.75,128.77,21171.0,109.4012,109.452,109.0624,109.0793,21171.0
2017-04-28 10:20:00,128.72,128.8,128.42,128.63,21017.0,109.037,109.1047,108.7828,108.9607,21017.0
2017-04-28 10:30:00,128.63,128.7,128.33,128.47,15301.0,108.9607,109.02,108.7066,108.8252,15301.0
2017-04-28 10:40:00,128.44,128.57,128.19,128.37,9889.0,108.7998,108.9099,108.588,108.7405,9889.0
2017-04-28 10:50:00,128.31,128.64,128.27,128.39,11863.0,108.6897,108.9692,108.6558,108.7574,11863.0
2017-04-28 11:00:00,128.4,128.64,128.4,128.53,21919.0,108.7659,108.9692,108.7659,108.876,21919.0
2017-04-28 11:10:00,128.5,128.56,128.2,128.41,14480.0,108.8506,108.9014,108.5965,108.7744,14480.0
2017-04-28 11:20:00,128.44,128.63,128.31,128.38,39961.0,108.7998,108.9607,108.6897,108.749,39961.0
2017-04-28 11:30:00,128.35,128.4,128.21,128.31,34473.0,108.7235,108.7659,108.605,108.6897,34473.0
2017-04-28 11:40:00,128.31,128.31,128.07,128.27,50859.0,108.6897,108.6897,108.4864,108.6558,50859.0
2017-04-28 11:50:00,128.27,128.41,128.23,128.36,19297.0,108.6558,108.7744,108.6219,108.732,19297.0
2017-04-28 12:00:00,128.38,128.74,128.38,128.73,9315.0,108.749,109.0539,108.749,109.0454,9315.0
2017-04-28 12:10:00,128.77,128.82,128.59,128.66,12086.0,109.0793,109.1217,108.9268,108.9861,12086.0
2017-04-28 12:20:00,128.63,128.75,128.61,128.63,14332.0,108.9607,109.0624,108.9438,108.9607,14332.0
2017-04-28 12:30:00,128.64,128.67,128.45,128.45,7629.0,108.9692,108.9946,108.8083,108.8083,7629.0
2017-04-28 12:40:00,128.41,128.54,128.32,128.45,6370.0,108.7744,108.8845,108.6981,108.8083,6370.0
2017-04-28 12:50:00,128.49,128.49,128.31,128.45,6200.0,108.8421,108.8421,108.6897,108.8083,6200.0
2017-04-28 13:00:00,128.47,128.63,128.4,128.44,6900.0,108.8252,108.9607,108.7659,108.7998,6900.0
2017-04-28 13:10:00,128.47,128.47,128.27,128.27,6334.0,108.8252,108.8252,108.6558,108.6558,6334.0
2017-04-28 13:20:00,128.32,128.47,128.32,128.46,3100.0,108.6981,108.8252,108.6981,108.8167,3100.0
2017-04-28 13:30:00,128.44,128.63,128.44,128.53,6245.0,108.7998,108.9607,108.7998,108.876,6245.0
2017-04-28 13:40:00,128.53,128.54,128.33,128.38,4100.0,108.876,108.8845,108.7066,108.749,4100.0
2017-04-28 13:50:00,128.34,128.47,128.34,128.41,4971.0,108.7151,108.8252,108.7151,108.7744,4971.0
2017-04-28 14:00:00,128.36,128.54,128.35,128.39,11433.0,108.732,108.8845,108.7235,108.7574,11433.0
2017-04-28 14:10:00,128.34,128.42,128.07,128.37,16516.0,108.7151,108.7828,108.4864,108.7405,16516.0
2017-04-28 14:20:00,128.4,128.48,128.31,128.47,9898.0,108.7659,108.8337,108.6897,108.8252,9898.0
2017-04-28 14:30:00,128.46,128.56,128.39,128.44,23755.0,108.8167,108.9014,108.7574,108.7998,23755.0
2017-04-28 14:40:00,128.47,128.47,128.3,128.34,8577.0,108.8252,108.8252,108.6812,108.7151,8577.0
2017-04-28 14:50:00,128.32,128.44,128.29,128.3,15761.0,108.6981,108.7998,108.6727,108.6812,15761.0
2017-04-28 15:00:00,128.31,128.53,128.3,128.45,12213.0,108.6897,108.876,108.6812,108.8083,12213.0
2017-04-28 15:10:00,128.49,128.58,128.45,128.49,13465.0,108.8421,108.9184,108.8083,108.8421,13465.0
2017-04-28 15:20:00,128.47,128.49,128.35,128.36,21276.0,108.8252,108.8421,108.7235,108.732,21276.0
2017-04-28 15:30:00,128.37,128.56,128.32,128.4,48522.0,108.7405,108.9014,108.6981,108.7659,48522.0
2017-04-28 15:40:00,128.4,128.42,127.97,128.1,81709.0,108.7659,108.7828,108.4017,108.5118,81709.0
2017-04-28 15:50:00,128.1,128.2,127.77,127.85,161396.0,108.5118,108.5965,108.2322,108.3,161396.0
2017-05-01 09:30:00,128.92,128.92,128.06,128.41,25948.0,109.2064,109.2064,108.4779,108.7744,25948.0
2017-05-01 09:40:00,128.41,128.48,127.83,127.83,20204.0,108.7744,108.8337,108.2831,108.2831,20204.0
2017-05-01 09:50:00,127.83,128.09,127.77,127.95,29817.0,108.2831,108.5033,108.2322,108.3847,29817.0
2017-05-01 10:00:00,127.95,128.02,127.75,127.87,63321.0,108.3847,108.444,108.2153,108.3169,63321.0
2017-05-01 10:10:00,127.86,128.05,127.71,127.95,58052.0,108.3085,108.4694,108.1814,108.3847,58052.0
2017-05-01 10:20:00,127.95,128.18,127.82,127.98,48549.0,108.3847,108.5795,108.2746,108.4101,48549.0
2017-05-01 10:30:00,127.99,128.57,127.99,128.55,33982.0,108.4186,108.9099,108.4186,108.893,33982.0
2017-05-01 10:40:00,128.55,128.66,128.42,128.59,15148.0,108.893,108.9861,108.7828,108.9268,15148.0
2017-05-01 10:50:00,128.55,128.65,128.4,128.65,9280.0,108.893,108.9777,108.7659,108.9777,9280.0
2017-05-01 11:00:00,128.7,128.94,128.63,128.76,23431.0,109.02,109.2233,108.9607,109.0709,23431.0
2017-05-01 11:10:00,128.66,128.87,128.64,128.8,17948.0,108.9861,109.164,108.9692,109.1047,17948.0
2017-05-01 11:20:00,128.8,128.92,128.68,128.68,26126.0,109.1047,109.2064,109.0031,109.0031,26126.0
2017-05-01 11:30:00,128.69,128.78,128.55,128.67,11490.0,109.0116,109.0878,108.893,108.9946,11490.0
2017-05-01 11:40:00,128.72,128.8,128.65,128.76,24309.0,109.037,109.1047,108.9777,109.0709,24309.0
2017-05-01 11:50:00,128.78,129.04,128.72,128.97,21466.0,109.0878,109.308,109.037,109.2487,21466.0
2017-05-01 12:00:00,128.95,129.31,128.95,129.31,9978.0,109.2318,109.5368,109.2318,109.5368,9978.0
2017-05-01 12:10:00,129.29,129.35,129.13,129.25,12204.0,109.5198,109.5706,109.3843,109.4859,12204.0
2017-05-01 12:20:00,129.25,129.25,129.07,129.15,5686.0,109.4859,109.4859,109.3335,109.4012,5686.0
2017-05-01 12:30:00,129.1,129.25,129.09,129.18,7167.0,109.3589,109.4859,109.3504,109.4266,7167.0
2017-05-01 12:40:00,129.16,129.26,129.0,129.0,9795.0,109.4097,109.4944,109.2742,109.2742,9795.0
2017-05-01 12:50:00,129.03,129.04,128.16,128.85,22309.0,109.2996,109.308,108.5626,109.1471,22309.0
2017-05-01 13:00:00,128.81,128.93,128.53,128.79,11022.0,109.1132,109.2149,108.876,109.0963,11022.0
2017-05-01 13:10:00,128.78,128.98,128.72,128.89,9058.0,109.0878,109.2572,109.037,109.181,9058.0
2017-05-01 13:20:00,128.92,129.0,128.88,128.94,4481.0,109.2064,109.2742,109.1725,109.2233,4481.0
2017-05-01 13:30:00,128.92,128.98,128.86,128.93,5907.0,109.2064,109.2572,109.1556,109.2149,5907.0
2017-05-01 13:40:00,128.95,129.15,128.95,129.08,6321.0,109.2318,109.4012,109.2318,109.3419,6321.0
2017-05-01 13:50:00,129.06,129.18,129.03,129.15,9234.0,109.325,109.4266,109.2996,109.4012,9234.0
2017-05-01 14:00:00,129.2,129.46,129.11,129.25,8055.0,109.4436,109.6638,109.3673,109.4859,8055.0
2017-05-01 14:10:00,129.26,129.38,129.21,129.28,12154.0,109.4944,109.596,109.452,109.5113,12154.0
2017-05-01 14:20:00,129.28,129.39,129.15,129.19,9140.0,109.5113,109.6045,109.4012,109.4351,9140.0
2017-05-01 14:30:00,129.15,129.29,129.1,129.11,11100.0,109.4012,109.5198,109.3589,109.3673,11100.0
2017-05-01 14:40:00,129.13,129.18,128.93,128.93,9454.0,109.3843,109.4266,109.2149,109.2149,9454.0
2017-05-01 14:50:00,128.93,129.14,128.91,129.02,12939.0,109.2149,109.3927,109.1979,109.2911,12939.0
2017-05-01 15:00:00,129.02,129.09,128.89,128.94,17244.0,109.2911,109.3504,109.181,109.2233,17244.0
2017-05-01 15:10:00,128.96,128.99,128.78,128.88,28480.0,109.2403,109.2657,109.0878,109.1725,28480.0
2017-05-01 15:20:00,128.89,128.92,128.79,128.85,49031.0,109.181,109.2064,109.0963,109.1471,49031.0
2017-05-01 15:30:00,128.88,129.11,128.82,128.84,27012.0,109.1725,109.3673,109.1217,109.1386,27012.0
2017-05-01 15:40:00,128.84,129.06,128.84,128.97,51971.0,109.1386,109.325,109.1386,109.2487,51971.0
2017-05-01 15:50:00,128.97,129.05,128.8,128.84,107879.0,109.2487,109.3165,109.1047,109.1386,107879.0
2017-05-02 09:30:00,129.61,129.68,129.06,129.33,27827.0,109.7909,109.8502,109.325,109.5537,27827.0
2017-05-02 09:40:00,129.34,129.34,128.74,128.88,17984.0,109.5622,109.5622,109.0539,109.1725,17984.0
2017-05-02 09:50:00,128.86,129.29,128.82,128.99,20979.0,109.1556,109.5198,109.1217,109.2657,20979.0
2017-05-02 10:00:00,128.95,129.12,128.58,128.61,6920.0,109.2318,109.3758,108.9184,108.9438,6920.0
2017-05-02 10:10:00,128.54,128.81,128.44,128.78,15058.0,108.8845,109.1132,108.7998,109.0878,15058.0
2017-05-02 10:20:00,128.69,128.76,128.57,128.74,17184.0,109.0116,109.0709,108.9099,109.0539,17184.0
2017-05-02 10:30:00,128.68,128.81,128.49,128.62,12814.0,109.0031,109.1132,108.8421,108.9523,12814.0
2017-05-02 10:40:00,128.61,128.82,128.58,128.8,16092.0,108.9438,109.1217,108.9184,109.1047,16092.0
2017-05-02 10:50:00,128.81,129.0,128.7,128.9,9284.0,109.1132,109.2742,109.02,109.1894,9284.0
2017-05-02 11:00:00,128.8,129.0,128.61,128.61,11443.0,109.1047,109.2742,108.9438,108.9438,11443.0
2017-05-02 11:10:00,128.67,128.87,128.61,128.84,15326.0,108.9946,109.164,108.9438,109.1386,15326.0
2017-05-02 11:20:00,128.91,129.13,128.89,129.11,9859.0,109.1979,109.3843,109.181,109.3673,9859.0
2017-05-02 11:30:00,129.04,129.16,128.92,128.98,5103.0,109.308,109.4097,109.2064,109.2572,5103.0
2017-05-02 11:40:00,128.95,129.09,128.85,128.85,3100.0,109.2318,109.3504,109.1471,109.1471,3100.0
2017-05-02 11:50:00,128.85,128.94,128.75,128.88,4954.0,109.1471,109.2233,109.0624,109.1725,4954.0
2017-05-02 12:00:00,128.89,129.1,128.67,128.99,30307.0,109.181,109.3589,108.9946,109.2657,30307.0
2017-05-02 12:10:00,129.01,129.1,128.94,129.05,5628.0,109.2826,109.3589,109.2233,109.3165,5628.0
2017-05-02 12:20:00,129.07,129.08,128.94,129.0,9139.0,109.3335,109.3419,109.2233,109.2742,9139.0
2017-05-02 12:30:00,129.06,129.25,128.99,129.2,5356.0,109.325,109.4859,109.2657,109.4436,5356.0
2017-05-02 12:40:00,129.26,129.26,129.07,129.13,3727.0,109.4944,109.4944,109.3335,109.3843,3727.0
2017-05-02 12:50:00,129.19,129.27,129.14,129.24,5202.0,109.4351,109.5029,109.3927,109.4775,5202.0
2017-05-02 13:00:00,129.22,129.26,129.05,129.12,9798.0,109.4605,109.4944,109.3165,109.3758,9798.0
2017-05-02 13:10:00,129.09,129.21,128.99,129.21,10707.0,109.3504,109.452,109.2657,109.452,10707.0
2017-05-02 13:20:00,129.16,129.16,129.02,129.11,4183.0,109.4097,109.4097,109.2911,109.3673,4183.0
2017-05-02 13:30:00,129.11,129.24,129.11,129.17,8275.0,109.3673,109.4775,109.3673,109.4182,8275.0
2017-05-02 13:40:00,129.16,129.16,128.91,128.91,9375.0,109.4097,109.4097,109.1979,109.1979,9375.0
2017-05-02 13:50:00,128.87,128.9,128.71,128.77,11576.0,109.164,109.1894,109.0285,109.0793,11576.0
2017-05-02 14:00:00,128.71,128.89,128.71,128.84,11591.0,109.0285,109.181,109.0285,109.1386,11591.0
2017-05-02 14:10:00,128.83,128.97,128.81,128.92,7811.0,109.1302,109.2487,109.1132,109.2064,7811.0
2017-05-02 14:20:00,128.92,128.94,128.74,128.77,12504.0,109.2064,109.2233,109.0539,109.0793,12504.0
2017-05-02 14:30:00,128.76,128.84,128.69,128.78,13144.0,109.0709,109.1386,109.0116,109.0878,13144.0
2017-05-02 14:40:00,128.77,128.91,128.74,128.74,15452.0,109.0793,109.1979,109.0539,109.0539,15452.0
2017-05-02 14:50:00,128.77,128.84,128.72,128.83,12765.0,109.0793,109.1386,109.037,109.1302,12765.0
2017-05-02 15:00:00,128.78,128.95,128.76,128.87,14105.0,109.0878,109.2318,109.0709,109.164,14105.0
2017-05-02 15:10:00,128.88,128.99,128.88,128.93,12094.0,109.1725,109.2657,109.1725,109.2149,12094.0
2017-05-02 15:20:00,128.94,129.06,128.91,128.93,20909.0,109.2233,109.325,109.1979,109.2149,20909.0
2017-05-02 15:30:00,128.91,128.91,128.58,128.71,31644.0,109.1979,109.1979,108.9184,109.0285,31644.0
2017-05-02 15:40:00,128.69,128.93,128.68,128.85,42426.0,109.0116,109.2149,109.0031,109.1471,42426.0
2017-05-02 15:50:00,128.86,129.16,128.86,129.1,78544.0,109.1556,109.4097,109.1556,109.3589,78544.0
2017-05-03 09:30:00,128.3,128.82,128.22,128.8,22470.0,108.6812,109.1217,108.6134,109.1047,22470.0
2017-05-03 09:40:00,128.92,128.97,128.75,128.81,8157.0,109.2064,109.2487,109.0624,109.1132,8157.0
2017-05-03 09:50:00,128.77,128.77,128.43,128.47,11252.0,109.0793,109.0793,108.7913,108.8252,11252.0
2017-05-03 10:00:00,128.5,128.75,128.44,128.52,6597.0,108.8506,109.0624,108.7998,108.8676,6597.0
2017-05-03 10:10:00,128.42,128.96,128.42,128.96,3598.0,108.7828,109.2403,108.7828,109.2403,3598.0
2017-05-03 10:20:00,128.95,129.1,128.87,129.05,16876.0,109.2318,109.3589,109.164,109.3165,16876.0
2017-05-03 10:30:00,129.0,129.07,128.73,128.91,12781.0,109.2742,109.3335,109.0454,109.1979,12781.0
2017-05-03 10:40:00,129.02,129.02,128.59,128.67,15426.0,109.2911,109.2911,108.9268,108.9946,15426.0
2017-05-03 10:50:00,128.65,128.65,128.25,128.34,17289.0,108.9777,108.9777,108.6388,108.7151,17289.0
2017-05-03 11:00:00,128.4,128.65,128.2,128.59,11615.0,108.7659,108.9777,108.5965,108.9268,11615.0
2017-05-03 11:10:00,128.59,128.72,128.58,128.69,5201.0,108.9268,109.037,108.9184,109.0116,5201.0
2017-05-03 11:20:00,128.71,128.82,128.55,128.58,7432.0,109.0285,109.1217,108.893,108.9184,7432.0
2017-05-03 11:30:00,128.63,128.76,128.49,128.49,21388.0,108.9607,109.0709,108.8421,108.8421,21388.0
2017-05-03 11:40:00,128.51,128.64,128.43,128.64,3401.0,108.8591,108.9692,108.7913,108.9692,3401.0
2017-05-03 11:50:00,128.6,128.72,128.59,128.68,5174.0,108.9353,109.037,108.9268,109.0031,5174.0
2017-05-03 12:00:00,128.74,128.8,128.65,128.73,2300.0,109.0539,109.1047,108.9777,109.0454,2300.0
2017-05-03 12:10:00,128.7,128.73,128.57,128.63,5440.0,109.02,109.0454,108.9099,108.9607,5440.0
2017-05-03 12:20:00,128.68,128.81,128.63,128.81,3101.0,109.0031,109.1132,108.9607,109.1132,3101.0
2017-05-03 12:30:00,128.8,128.82,128.68,128.78,5506.0,109.1047,109.1217,109.0031,109.0878,5506.0
2017-05-03 12:40:00,128.77,128.84,128.67,128.67,6975.0,109.0793,109.1386,108.9946,108.9946,6975.0
2017-05-03 12:50:00,128.67,128.74,128.63,128.68,5321.0,108.9946,109.0539,108.9607,109.0031,5321.0
2017-05-03 13:00:00,128.73,128.83,128.73,128.77,3700.0,109.0454,109.1302,109.0454,109.0793,3700.0
2017-05-03 13:10:00,128.81,128.9,128.75,128.81,3399.0,109.1132,109.1894,109.0624,109.1132,3399.0
2017-05-03 13:20:00,128.75,128.86,128.71,128.8,5613.0,109.0624,109.1556,109.0285,109.1047,5613.0
2017-05-03 13:30:00,128.8,128.87,128.74,128.82,5700.0,109.1047,109.164,109.0539,109.1217,5700.0
2017-05-03 13:40:00,128.84,128.84,128.63,128.68,7302.0,109.1386,109.1386,108.9607,109.0031,7302.0
2017-05-03 13:50:00,128.68,128.78,128.59,128.65,4200.0,109.0031,109.0878,108.9268,108.9777,4200.0
2017-05-03 14:00:00,128.72,129.33,128.5,129.06,24619.0,109.037,109.5537,108.8506,109.325,24619.0
2017-05-03 14:10:00,129.02,129.24,128.85,129.04,9601.0,109.2911,109.4775,109.1471,109.308,9601.0
2017-05-03 14:20:00,129.0,129.18,128.88,129.08,6433.0,109.2742,109.4266,109.1725,109.3419,6433.0
2017-05-03 14:30:00,129.11,129.12,128.97,129.11,9211.0,109.3673,109.3758,109.2487,109.3673,9211.0
2017-05-03 14:40:00,129.14,129.17,128.96,129.1,10648.0,109.3927,109.4182,109.2403,109.3589,10648.0
2017-05-03 14:50:00,129.09,129.14,128.93,129.01,15561.0,109.3504,109.3927,109.2149,109.2826,15561.0
2017-05-03 15:00:00,129.0,129.06,128.91,128.97,12548.0,109.2742,109.325,109.1979,109.2487,12548.0
2017-05-03 15:10:00,128.97,128.99,128.8,128.8,9340.0,109.2487,109.2657,109.1047,109.1047,9340.0
2017-05-03 15:20:00,128.8,128.91,128.68,128.8,12470.0,109.1047,109.1979,109.0031,109.1047,12470.0
2017-05-03 15:30:00,128.84,128.88,128.77,128.87,15806.0,109.1386,109.1725,109.0793,109.164,15806.0
2017-05-03 15:40:00,128.85,129.11,128.85,129.09,27552.0,109.1471,109.3673,109.1471,109.3504,27552.0
2017-05-03 15:50:00,129.1,129.14,128.93,129.02,53016.0,109.3589,109.3927,109.2149,109.2911,53016.0
2017-05-04 09:30:00,129.06,129.34,128.9,129.27,18667.0,110.0333,110.2721,109.8969,110.2124,18667.0
2017-05-04 09:40:00,129.28,129.38,129.11,129.22,33195.0,110.2209,110.3062,110.076,110.1697,33195.0
2017-05-04 09:50:00,129.18,129.18,128.81,128.93,20674.0,110.1356,110.1356,109.8202,109.9225,20674.0
2017-05-04 10:00:00,128.91,128.96,128.65,128.79,17564.0,109.9054,109.9481,109.6838,109.8031,17564.0
2017-05-04 10:10:00,128.79,129.22,128.71,129.21,26286.0,109.8031,110.1697,109.7349,110.1612,26286.0
2017-05-04 10:20:00,129.15,129.32,129.05,129.17,14348.0,110.1101,110.255,110.0248,110.1271,14348.0
2017-05-04 10:30:00,129.08,129.08,128.65,128.83,8113.0,110.0504,110.0504,109.6838,109.8372,8113.0
2017-05-04 10:40:00,128.76,128.8,128.35,128.42,27221.0,109.7776,109.8117,109.428,109.4877,27221.0
2017-05-04 10:50:00,128.41,128.42,128.07,128.22,19527.0,109.4792,109.4877,109.1893,109.3172,19527.0
2017-05-04 11:00:00,128.26,128.71,128.26,128.6,11377.0,109.3513,109.7349,109.3513,109.6411,11377.0
2017-05-04 11:10:00,128.58,128.6,128.27,128.43,8960.0,109.6241,109.6411,109.3598,109.4962,8960.0
2017-05-04 11:20:00,128.4,128.56,128.39,128.4,4250.0,109.4706,109.607,109.4621,109.4706,4250.0
2017-05-04 11:30:00,128.44,128.72,128.41,128.72,12868.0,109.5047,109.7435,109.4792,109.7435,12868.0
2017-05-04 11:40:00,128.71,128.72,128.48,128.52,7805.0,109.7349,109.7435,109.5388,109.5729,7805.0
2017-05-04 11:50:00,128.48,128.56,128.13,128.14,11648.0,109.5388,109.607,109.2404,109.249,11648.0
2017-05-04 12:00:00,128.13,128.13,127.88,127.88,9791.0,109.2404,109.2404,109.0273,109.0273,9791.0
2017-05-04 12:10:00,127.84,127.91,127.56,127.56,35453.0,108.9932,109.0529,108.7545,108.7545,35453.0
2017-05-04 12:20:00,127.62,127.73,127.57,127.64,6744.0,108.8056,108.8994,108.763,108.8227,6744.0
2017-05-04 12:30:00,127.65,127.77,127.56,127.77,8940.0,108.8312,108.9335,108.7545,108.9335,8940.0
2017-05-04 12:40:00,127.79,128.15,127.74,128.15,3517.0,108.9506,109.2575,108.9079,109.2575,3517.0
2017-05-04 12:50:00,128.09,128.33,128.05,128.14,7482.0,109.2063,109.411,109.1722,109.249,7482.0
2017-05-04 13:00:00,128.11,128.27,128.09,128.24,4124.0,109.2234,109.3598,109.2063,109.3342,4124.0
2017-05-04 13:10:00,128.33,128.33,128.15,128.15,6171.0,109.411,109.411,109.2575,109.2575,6171.0
2017-05-04 13:20:00,128.15,128.24,128.1,128.16,3974.0,109.2575,109.3342,109.2149,109.266,3974.0
2017-05-04 13:30:00,128.16,128.16,128.0,128.09,2836.0,109.266,109.266,109.1296,109.2063,2836.0
2017-05-04 13:40:00,128.14,128.44,128.14,128.44,3042.0,109.249,109.5047,109.249,109.5047,3042.0
2017-05-04 13:50:00,128.38,128.43,128.18,128.33,7460.0,109.4536,109.4962,109.2831,109.411,7460.0
2017-05-04 14:00:00,128.33,128.51,128.33,128.48,8551.0,109.411,109.5644,109.411,109.5388,8551.0
2017-05-04 14:10:00,128.49,128.51,128.22,128.22,10511.0,109.5474,109.5644,109.3172,109.3172,10511.0
2017-05-04 14:20:00,128.21,128.42,128.08,128.42,10880.0,109.3086,109.4877,109.1978,109.4877,10880.0
2017-05-04 14:30:00,128.45,128.55,128.29,128.42,10951.0,109.5133,109.5985,109.3768,109.4877,10951.0
2017-05-04 14:40:00,128.39,128.43,128.23,128.23,12248.0,109.4621,109.4962,109.3257,109.3257,12248.0
2017-05-04 14:50:00,128.22,128.27,128.05,128.15,6980.0,109.3172,109.3598,109.1722,109.2575,6980.0
2017-05-04 15:00:00,128.1,128.24,128.01,128.11,21498.0,109.2149,109.3342,109.1381,109.2234,21498.0
2017-05-04 15:10:00,128.08,128.16,128.0,128.11,9999.0,109.1978,109.266,109.1296,109.2234,9999.0
2017-05-04 15:20:00,128.12,128.17,128.06,128.09,14585.0,109.2319,109.2745,109.1808,109.2063,14585.0
2017-05-04 15:30:00,128.09,128.35,128.09,128.19,18254.0,109.2063,109.428,109.2063,109.2916,18254.0
2017-05-04 15:40:00,128.16,128.19,128.09,128.13,25928.0,109.266,109.2916,109.2063,109.2404,25928.0
2017-05-04 15:50:00,128.15,128.2,127.91,128.11,77532.0,109.2575,109.3001,109.0529,109.2234,77532.0
2017-05-05 09:30:00,128.36,128.68,128.13,128.27,15921.0,109.4365,109.7094,109.2404,109.3598,15921.0
2017-05-05 09:40:00,128.27,128.27,127.85,127.9,5871.0,109.3598,109.3598,109.0017,109.0443,5871.0
2017-05-05 09:50:00,127.97,128.14,127.86,128.11,12500.0,109.104,109.249,109.0102,109.2234,12500.0
2017-05-05 10:00:00,128.05,128.05,127.74,127.88,11289.0,109.1722,109.1722,108.9079,109.0273,11289.0
2017-05-05 10:10:00,127.84,127.94,127.68,127.89,9128.0,108.9932,109.0784,108.8568,109.0358,9128.0
2017-05-05 10:20:00,127.86,127.89,127.4,127.57,19506.0,109.0102,109.0358,108.6181,108.763,19506.0
2017-05-05 10:30:00,127.59,127.88,127.51,127.84,14208.0,108.78,109.0273,108.7118,108.9932,14208.0
2017-05-05 10:40:00,127.83,127.89,127.66,127.72,13975.0,108.9847,109.0358,108.8397,108.8909,13975.0
2017-05-05 10:50:00,127.79,128.05,127.75,127.93,9604.0,108.9506,109.1722,108.9165,109.0699,9604.0
2017-05-05 11:00:00,127.96,128.18,127.89,128.02,8258.0,109.0955,109.2831,109.0358,109.1467,8258.0
2017-05-05 11:10:00,127.99,128.17,127.96,128.14,11255.0,109.1211,109.2745,109.0955,109.249,11255.0
2017-05-05 11:20:00,128.12,128.21,128.05,128.06,8200.0,109.2319,109.3086,109.1722,109.1808,8200.0
2017-05-05 11:30:00,128.08,128.27,128.03,128.24,12499.0,109.1978,109.3598,109.1552,109.3342,12499.0
2017-05-05 11:40:00,128.3,128.34,128.11,128.11,11045.0,109.3854,109.4195,109.2234,109.2234,11045.0
2017-05-05 11:50:00,128.12,128.25,128.03,128.22,10864.0,109.2319,109.3427,109.1552,109.3172,10864.0
2017-05-05 12:00:00,128.22,128.23,128.11,128.12,9947.0,109.3172,109.3257,109.2234,109.2319,9947.0
2017-05-05 12:10:00,128.08,128.1,127.97,128.05,7137.0,109.1978,109.2149,109.104,109.1722,7137.0
2017-05-05 12:20:00,128.02,128.06,127.9,127.9,6304.0,109.1467,109.1808,109.0443,109.0443,6304.0
2017-05-05 12:30:00,127.86,127.99,127.72,127.72,7451.0,109.0102,109.1211,108.8909,108.8909,7451.0
2017-05-05 12:40:00,127.72,128.01,127.71,127.9,9867.0,108.8909,109.1381,108.8824,109.0443,9867.0
2017-05-05 12:50:00,127.89,127.94,127.8,127.88,10989.0,109.0358,109.0784,108.9591,109.0273,10989.0
2017-05-05 13:00:00,127.88,127.95,127.79,127.8,10074.0,109.0273,109.087,108.9506,108.9591,10074.0
2017-05-05 13:10:00,127.79,127.8,127.68,127.78,7964.0,108.9506,108.9591,108.8568,108.942,7964.0
2017-05-05 13:20:00,127.82,127.93,127.81,127.84,7036.0,108.9761,109.0699,108.9676,108.9932,7036.0
2017-05-05 13:30:00,127.84,127.96,127.81,127.94,8850.0,108.9932,109.0955,108.9676,109.0784,8850.0
2017-05-05 13:40:00,127.96,128.0,127.89,127.93,2859.0,109.0955,109.1296,109.0358,109.0699,2859.0
2017-05-05 13:50:00,127.94,128.07,127.94,127.98,8935.0,109.0784,109.1893,109.0784,109.1126,8935.0
2017-05-05 14:00:00,127.97,128.1,127.95,128.07,8700.0,109.104,109.2149,109.087,109.1893,8700.0
2017-05-05 14:10:00,128.06,128.26,128.02,128.24,13633.0,109.1808,109.3513,109.1467,109.3342,13633.0
2017-05-05 14:20:00,128.19,128.39,128.19,128.3,18194.0,109.2916,109.4621,109.2916,109.3854,18194.0
2017-05-05 14:30:00,128.31,128.37,128.21,128.21,8572.0,109.3939,109.4451,109.3086,109.3086,8572.0
2017-05-05 14:40:00,128.21,128.46,128.21,128.45,8659.0,109.3086,109.5218,109.3086,109.5133,8659.0
2017-05-05 14:50:00,128.38,128.43,128.36,128.37,4223.0,109.4536,109.4962,109.4365,109.4451,4223.0
2017-05-05 15:00:00,128.35,128.52,128.29,128.49,8468.0,109.428,109.5729,109.3768,109.5474,8468.0
2017-05-05 15:10:00,128.5,128.62,128.46,128.62,9585.0,109.5559,109.6582,109.5218,109.6582,9585.0
2017-05-05 15:20:00,128.6,128.79,128.59,128.78,18608.0,109.6411,109.8031,109.6326,109.7946,18608.0
2017-05-05 15:30:00,128.78,128.85,128.74,128.81,31139.0,109.7946,109.8543,109.7605,109.8202,31139.0
2017-05-05 15:40:00,128.79,128.89,128.74,128.77,40732.0,109.8031,109.8884,109.7605,109.7861,40732.0
2017-05-05 15:50:00,128.79,128.87,128.71,128.84,69723.0,109.8031,109.8713,109.7349,109.8458,69723.0
2017-05-08 09:30:00,128.8,129.08,128.67,128.75,9377.0,109.8117,110.0504,109.7008,109.769,9377.0
2017-05-08 09:40:00,128.72,128.72,128.29,128.29,9136.0,109.7435,109.7435,109.3768,109.3768,9136.0
2017-05-08 09:50:00,128.41,128.62,128.3,128.41,31199.0,109.4792,109.6582,109.3854,109.4792,31199.0
2017-05-08 10:00:00,128.49,128.67,128.4,128.42,8332.0,109.5474,109.7008,109.4706,109.4877,8332.0
2017-05-08 10:10:00,128.4,128.43,128.17,128.35,29110.0,109.4706,109.4962,109.2745,109.428,29110.0
2017-05-08 10:20:00,128.39,128.5,128.3,128.39,9710.0,109.4621,109.5559,109.3854,109.4621,9710.0
2017-05-08 10:30:00,128.34,128.59,128.25,128.59,8701.0,109.4195,109.6326,109.3427,109.6326,8701.0
2017-05-08 10:40:00,128.53,128.7,128.44,128.66,8642.0,109.5815,109.7264,109.5047,109.6923,8642.0
2017-05-08 10:50:00,128.66,128.67,128.25,128.32,7896.0,109.6923,109.7008,109.3427,109.4024,7896.0
2017-05-08 11:00:00,128.34,128.55,128.33,128.41,9338.0,109.4195,109.5985,109.411,109.4792,9338.0
2017-05-08 11:10:00,128.38,128.44,128.23,128.34,5561.0,109.4536,109.5047,109.3257,109.4195,5561.0
2017-05-08 11:20:00,128.32,128.32,128.14,128.21,8430.0,109.4024,109.4024,109.249,109.3086,8430.0
2017-05-08 11:30:00,128.21,128.26,128.09,128.19,6200.0,109.3086,109.3513,109.2063,109.2916,6200.0
2017-05-08 11:40:00,128.16,128.27,128.11,128.11,3931.0,109.266,109.3598,109.2234,109.2234,3931.0
2017-05-08 11:50:00,128.15,128.16,128.0,128.09,12900.0,109.2575,109.266,109.1296,109.2063,12900.0
2017-05-08 12:00:00,128.12,128.18,127.97,128.01,6995.0,109.2319,109.2831,109.104,109.1381,6995.0
2017-05-08 12:10:00,128.06,128.1,127.97,128.02,9250.0,109.1808,109.2149,109.104,109.1467,9250.0
2017-05-08 12:20:00,128.03,128.07,127.95,128.0,10250.0,109.1552,109.1893,109.087,109.1296,10250.0
2017-05-08 12:30:00,128.01,128.08,127.98,128.02,6345.0,109.1381,109.1978,109.1126,109.1467,6345.0
2017-05-08 12:40:00,128.01,128.15,127.96,128.15,2748.0,109.1381,109.2575,109.0955,109.2575,2748.0
2017-05-08 12:50:00,128.17,128.2,128.09,128.09,4947.0,109.2745,109.3001,109.2063,109.2063,4947.0
2017-05-08 13:00:00,128.07,128.2,128.07,128.2,5211.0,109.1893,109.3001,109.1893,109.3001,5211.0
2017-05-08 13:10:00,128.19,128.21,128.02,128.13,4410.0,109.2916,109.3086,109.1467,109.2404,4410.0
2017-05-08 13:20:00,128.14,128.19,128.11,128.13,5059.0,109.249,109.2916,109.2234,109.2404,5059.0
2017-05-08 13:30:00,128.12,128.23,128.11,128.23,4008.0,109.2319,109.3257,109.2234,109.3257,4008.0
2017-05-08 13:40:00,128.26,128.29,128.19,128.24,5800.0,109.3513,109.3768,109.2916,109.3342,5800.0
2017-05-08 13:50:00,128.3,128.36,128.29,128.31,5026.0,109.3854,109.4365,109.3768,109.3939,5026.0
2017-05-08 14:00:00,128.3,128.35,128.27,128.31,7277.0,109.3854,109.428,109.3598,109.3939,7277.0
2017-05-08 14:10:00,128.28,128.32,128.15,128.15,10779.0,109.3683,109.4024,109.2575,109.2575,10779.0
2017-05-08 14:20:00,128.18,128.23,128.1,128.19,5250.0,109.2831,109.3257,109.2149,109.2916,5250.0
2017-05-08 14:30:00,128.17,128.18,128.01,128.12,8227.0,109.2745,109.2831,109.1381,109.2319,8227.0
2017-05-08 14:40:00,128.13,128.13,128.0,128.04,8009.0,109.2404,109.2404,109.1296,109.1637,8009.0
2017-05-08 14:50:00,128.05,128.11,127.97,128.09,17109.0,109.1722,109.2234,109.104,109.2063,17109.0
2017-05-08 15:00:00,128.07,128.23,128.01,128.23,15065.0,109.1893,109.3257,109.1381,109.3257,15065.0
2017-05-08 15:10:00,128.22,128.35,128.17,128.35,16057.0,109.3172,109.428,109.2745,109.428,16057.0
2017-05-08 15:20:00,128.31,128.31,128.11,128.12,13328.0,109.3939,109.3939,109.2234,109.2319,13328.0
2017-05-08 15:30:00,128.12,128.18,128.06,128.14,16765.0,109.2319,109.2831,109.1808,109.249,16765.0
2017-05-08 15:40:00,128.17,128.21,128.1,128.21,26752.0,109.2745,109.3086,109.2149,109.3086,26752.0
2017-05-08 15:50:00,128.21,128.49,128.2,128.38,66653.0,109.3086,109.5474,109.3001,109.4536,66653.0
2017-05-09 09:30:00,128.47,129.34,128.24,129.23,19193.0,109.5303,110.2721,109.3342,110.1783,19193.0
2017-05-09 09:40:00,129.04,129.29,128.72,128.97,8855.0,110.0163,110.2294,109.7435,109.9566,8855.0
2017-05-09 09:50:00,128.9,129.09,128.8,129.01,24961.0,109.8969,110.0589,109.8117,109.9907,24961.0
2017-05-09 10:00:00,129.01,129.56,129.01,129.55,14447.0,109.9907,110.4596,109.9907,110.4511,14447.0
2017-05-09 10:10:00,129.55,129.55,129.32,129.45,7095.0,110.4511,110.4511,110.255,110.3658,7095.0
2017-05-09 10:20:00,129.45,129.45,129.21,129.21,3505.0,110.3658,110.3658,110.1612,110.1612,3505.0
2017-05-09 10:30:00,129.22,129.23,128.78,128.88,14768.0,110.1697,110.1783,109.7946,109.8799,14768.0
2017-05-09 10:40:00,128.79,128.93,128.7,128.83,7500.0,109.8031,109.9225,109.7264,109.8372,7500.0
2017-05-09 10:50:00,128.89,128.96,128.71,128.93,12501.0,109.8884,109.9481,109.7349,109.9225,12501.0
2017-05-09 11:00:00,128.96,129.2,128.86,129.06,15941.0,109.9481,110.1527,109.8628,110.0333,15941.0
2017-05-09 11:10:00,129.1,129.11,128.76,128.76,9699.0,110.0674,110.076,109.7776,109.7776,9699.0
2017-05-09 11:20:00,128.72,128.94,128.68,128.94,7182.0,109.7435,109.931,109.7094,109.931,7182.0
2017-05-09 11:30:00,128.91,128.98,128.83,128.95,5305.0,109.9054,109.9651,109.8372,109.9395,5305.0
2017-05-09 11:40:00,129.02,129.07,128.96,129.07,3603.0,109.9992,110.0419,109.9481,110.0419,3603.0
2017-05-09 11:50:00,129.14,129.34,129.13,129.33,4842.0,110.1015,110.2721,110.093,110.2635,4842.0
2017-05-09 12:00:00,129.38,129.38,129.2,129.25,3635.0,110.3062,110.3062,110.1527,110.1953,3635.0
2017-05-09 12:10:00,129.27,129.27,129.1,129.15,3861.0,110.2124,110.2124,110.0674,110.1101,3861.0
2017-05-09 12:20:00,129.11,129.11,128.95,129.1,3600.0,110.076,110.076,109.9395,110.0674,3600.0
2017-05-09 12:30:00,129.03,129.03,128.88,128.99,6330.0,110.0078,110.0078,109.8799,109.9737,6330.0
2017-05-09 12:40:00,128.99,129.07,128.82,129.07,4866.0,109.9737,110.0419,109.8287,110.0419,4866.0
2017-05-09 12:50:00,129.02,129.14,128.94,129.08,7689.0,109.9992,110.1015,109.931,110.0504,7689.0
2017-05-09 13:00:00,129.02,129.27,129.01,129.27,2800.0,109.9992,110.2124,109.9907,110.2124,2800.0
2017-05-09 13:10:00,129.22,129.28,129.08,129.28,6111.0,110.1697,110.2209,110.0504,110.2209,6111.0
2017-05-09 13:20:00,129.22,129.28,129.0,129.04,5256.0,110.1697,110.2209,109.9822,110.0163,5256.0
2017-05-09 13:30:00,129.13,129.24,129.09,129.23,4916.0,110.093,110.1868,110.0589,110.1783,4916.0
2017-05-09 13:40:00,129.17,129.37,129.16,129.28,4309.0,110.1271,110.2976,110.1186,110.2209,4309.0
2017-05-09 13:50:00,129.3,129.44,129.25,129.44,6373.0,110.2379,110.3573,110.1953,110.3573,6373.0
2017-05-09 14:00:00,129.39,129.52,129.29,129.34,26544.0,110.3147,110.4255,110.2294,110.2721,26544.0
2017-05-09 14:10:00,129.43,129.56,129.4,129.56,4900.0,110.3488,110.4596,110.3232,110.4596,4900.0
2017-05-09 14:20:00,129.53,129.6,129.45,129.53,7712.0,110.434,110.4937,110.3658,110.434,7712.0
2017-05-09 14:30:00,129.5,129.76,129.48,129.75,10639.0,110.4085,110.6301,110.3914,110.6216,10639.0
2017-05-09 14:40:00,129.68,129.81,129.63,129.72,8042.0,110.5619,110.6728,110.5193,110.596,8042.0
2017-05-09 14:50:00,129.72,129.76,129.68,129.72,12887.0,110.596,110.6301,110.5619,110.596,12887.0
2017-05-09 15:00:00,129.73,129.88,129.71,129.78,13716.0,110.6046,110.7324,110.5875,110.6472,13716.0
2017-05-09 15:10:00,129.8,129.8,129.48,129.5,15252.0,110.6642,110.6642,110.3914,110.4085,15252.0
2017-05-09 15:20:00,129.48,129.56,129.45,129.5,17472.0,110.3914,110.4596,110.3658,110.4085,17472.0
2017-05-09 15:30:00,129.52,129.53,128.98,129.06,28153.0,110.4255,110.434,109.9651,110.0333,28153.0
2017-05-09 15:40:00,129.03,129.04,128.72,128.95,49886.0,110.0078,110.0163,109.7435,109.9395,49886.0
2017-05-09 15:50:00,128.96,128.98,128.86,128.91,69013.0,109.9481,109.9651,109.8628,109.9054,69013.0
2017-05-10 09:30:00,128.6,128.96,128.28,128.72,9055.0,109.6411,109.9481,109.3683,109.7435,9055.0
2017-05-10 09:40:00,128.73,128.92,128.29,128.45,7301.0,109.752,109.914,109.3768,109.5133,7301.0
2017-05-10 09:50:00,128.45,128.67,128.29,128.61,16086.0,109.5133,109.7008,109.3768,109.6497,16086.0
2017-05-10 10:00:00,128.53,128.6,128.24,128.24,12745.0,109.5815,109.6411,109.3342,109.3342,12745.0
2017-05-10 10:10:00,128.31,128.68,128.3,128.42,10500.0,109.3939,109.7094,109.3854,109.4877,10500.0
2017-05-10 10:20:00,128.38,128.42,127.91,127.94,10365.0,109.4536,109.4877,109.0529,109.0784,10365.0
2017-05-10 10:30:00,127.99,128.1,127.76,128.1,5903.0,109.1211,109.2149,108.925,109.2149,5903.0
2017-05-10 10:40:00,128.03,128.36,128.03,128.24,11741.0,109.1552,109.4365,109.1552,109.3342,11741.0
2017-05-10 10:50:00,128.22,128.36,128.18,128.31,6301.0,109.3172,109.4365,109.2831,109.3939,6301.0
2017-05-10 11:00:00,128.34,128.58,128.3,128.58,4462.0,109.4195,109.6241,109.3854,109.6241,4462.0
2017-05-10 11:10:00,128.54,128.57,128.38,128.46,7956.0,109.59,109.6156,109.4536,109.5218,7956.0
2017-05-10 11:20:00,128.38,128.64,128.35,128.61,9129.0,109.4536,109.6752,109.428,109.6497,9129.0
2017-05-10 11:30:00,128.64,128.75,128.52,128.66,3810.0,109.6752,109.769,109.5729,109.6923,3810.0
2017-05-10 11:40:00,128.66,128.69,128.55,128.61,3400.0,109.6923,109.7179,109.5985,109.6497,3400.0
2017-05-10 11:50:00,128.56,128.63,128.44,128.44,5979.0,109.607,109.6667,109.5047,109.5047,5979.0
2017-05-10 12:00:00,128.45,128.65,128.44,128.5,7308.0,109.5133,109.6838,109.5047,109.5559,7308.0
2017-05-10 12:10:00,128.47,128.55,128.46,128.48,4055.0,109.5303,109.5985,109.5218,109.5388,4055.0
2017-05-10 12:20:00,128.48,128.6,128.41,128.51,7737.0,109.5388,109.6411,109.4792,109.5644,7737.0
2017-05-10 12:30:00,128.49,128.56,128.43,128.51,6497.0,109.5474,109.607,109.4962,109.5644,6497.0
2017-05-10 12:40:00,128.47,128.8,128.47,128.7,7446.0,109.5303,109.8117,109.5303,109.7264,7446.0
2017-05-10 12:50:00,128.69,128.79,128.67,128.72,5640.0,109.7179,109.8031,109.7008,109.7435,5640.0
2017-05-10 13:00:00,128.75,128.97,128.75,128.87,8007.0,109.769,109.9566,109.769,109.8713,8007.0
2017-05-10 13:10:00,128.84,128.85,128.64,128.72,5652.0,109.8458,109.8543,109.6752,109.7435,5652.0
2017-05-10 13:20:00,128.76,128.79,128.66,128.79,7703.0,109.7776,109.8031,109.6923,109.8031,7703.0
2017-05-10 13:30:00,128.79,128.8,128.66,128.76,3750.0,109.8031,109.8117,109.6923,109.7776,3750.0
2017-05-10 13:40:00,128.75,128.83,128.72,128.78,4670.0,109.769,109.8372,109.7435,109.7946,4670.0
2017-05-10 13:50:00,128.85,128.85,128.76,128.78,5882.0,109.8543,109.8543,109.7776,109.7946,5882.0
2017-05-10 14:00:00,128.78,128.87,128.69,128.87,7874.0,109.7946,109.8713,109.7179,109.8713,7874.0
2017-05-10 14:10:00,128.8,128.96,128.8,128.94,8097.0,109.8117,109.9481,109.8117,109.931,8097.0
2017-05-10 14:20:00,128.99,129.03,128.88,128.97,9404.0,109.9737,110.0078,109.8799,109.9566,9404.0
2017-05-10 14:30:00,128.94,129.08,128.93,129.03,9794.0,109.931,110.0504,109.9225,110.0078,9794.0
2017-05-10 14:40:00,129.05,129.1,129.0,129.02,8087.0,110.0248,110.0674,109.9822,109.9992,8087.0
2017-05-10 14:50:00,129.03,129.11,128.96,129.05,7204.0,110.0078,110.076,109.9481,110.0248,7204.0
2017-05-10 15:00:00,129.08,129.16,129.05,129.1,11793.0,110.0504,110.1186,110.0248,110.0674,11793.0
2017-05-10 15:10:00,129.12,129.13,128.94,128.97,13849.0,110.0845,110.093,109.931,109.9566,13849.0
2017-05-10 15:20:00,128.97,129.03,128.93,128.99,10484.0,109.9566,110.0078,109.9225,109.9737,10484.0
2017-05-10 15:30:00,128.99,129.12,128.96,129.12,15774.0,109.9737,110.0845,109.9481,110.0845,15774.0
2017-05-10 15:40:00,129.11,129.15,129.07,129.11,19195.0,110.076,110.1101,110.0419,110.076,19195.0
2017-05-10 15:50:00,129.11,129.12,129.02,129.12,20606.0,110.076,110.0845,109.9992,110.0845,20606.0
2017-05-11 09:30:00,128.34,128.95,128.29,128.72,11400.0,109.4195,109.9395,109.3768,109.7435,11400.0
2017-05-11 09:40:00,128.72,128.72,128.07,128.08,9039.0,109.7435,109.7435,109.1893,109.1978,9039.0
2017-05-11 09:50:00,128.07,128.07,127.34,127.87,22850.0,109.1893,109.1893,108.5669,109.0188,22850.0
2017-05-11 10:00:00,127.79,127.85,127.62,127.75,19241.0,108.9506,109.0017,108.8056,108.9165,19241.0
2017-05-11 10:10:00,127.8,127.8,127.26,127.32,13429.0,108.9591,108.9591,108.4987,108.5499,13429.0
2017-05-11 10:20:00,127.32,127.33,126.74,126.92,22371.0,108.5499,108.5584,108.0554,108.2088,22371.0
2017-05-11 10:30:00,126.92,127.05,126.51,126.75,13070.0,108.2088,108.3197,107.8593,108.0639,13070.0
2017-05-11 10:40:00,126.75,127.31,126.69,127.23,19300.0,108.0639,108.5413,108.0127,108.4731,19300.0
2017-05-11 10:50:00,127.27,127.69,127.23,127.59,17464.0,108.5072,108.8653,108.4731,108.78,17464.0
2017-05-11 11:00:00,127.66,127.84,127.55,127.77,14398.0,108.8397,108.9932,108.7459,108.9335,14398.0
2017-05-11 11:10:00,127.74,127.88,127.64,127.73,18580.0,108.9079,109.0273,108.8227,108.8994,18580.0
2017-05-11 11:20:00,127.71,127.82,127.5,127.79,11223.0,108.8824,108.9761,108.7033,108.9506,11223.0
2017-05-11 11:30:00,127.75,127.75,127.31,127.31,10550.0,108.9165,108.9165,108.5413,108.5413,10550.0
2017-05-11 11:40:00,127.39,127.56,127.39,127.46,11600.0,108.6095,108.7545,108.6095,108.6692,11600.0
2017-05-11 11:50:00,127.43,127.59,127.39,127.49,12197.0,108.6436,108.78,108.6095,108.6948,12197.0
2017-05-11 12:00:00,127.55,127.87,127.55,127.75,13714.0,108.7459,109.0188,108.7459,108.9165,13714.0
2017-05-11 12:10:00,127.8,128.02,127.71,128.01,15388.0,108.9591,109.1467,108.8824,109.1381,15388.0
2017-05-11 12:20:00,127.99,127.99,127.64,127.68,7594.0,109.1211,109.1211,108.8227,108.8568,7594.0
2017-05-11 12:30:00,127.69,127.94,127.69,127.93,11950.0,108.8653,109.0784,108.8653,109.0699,11950.0
2017-05-11 12:40:00,127.93,128.0,127.84,127.89,7755.0,109.0699,109.1296,108.9932,109.0358,7755.0
2017-05-11 12:50:00,127.87,127.89,127.7,127.73,10573.0,109.0188,109.0358,108.8738,108.8994,10573.0
2017-05-11 13:00:00,127.73,127.97,127.7,127.85,9537.0,108.8994,109.104,108.8738,109.0017,9537.0
2017-05-11 13:10:00,127.87,128.01,127.86,127.86,6033.0,109.0188,109.1381,109.0102,109.0102,6033.0
2017-05-11 13:20:00,127.88,127.9,127.59,127.59,10423.0,109.0273,109.0443,108.78,108.78,10423.0
2017-05-11 13:30:00,127.62,127.68,127.5,127.56,7048.0,108.8056,108.8568,108.7033,108.7545,7048.0
2017-05-11 13:40:00,127.52,127.67,127.47,127.57,7735.0,108.7204,108.8483,108.6777,108.763,7735.0
2017-05-11 13:50:00,127.58,127.74,127.58,127.66,4865.0,108.7715,108.9079,108.7715,108.8397,4865.0
2017-05-11 14:00:00,127.66,127.84,127.62,127.7,11950.0,108.8397,108.9932,108.8056,108.8738,11950.0
2017-05-11 14:10:00,127.73,127.8,127.62,127.71,14137.0,108.8994,108.9591,108.8056,108.8824,14137.0
2017-05-11 14:20:00,127.74,127.9,127.72,127.89,8620.0,108.9079,109.0443,108.8909,109.0358,8620.0
2017-05-11 14:30:00,127.83,127.86,127.67,127.75,9850.0,108.9847,109.0102,108.8483,108.9165,9850.0
2017-05-11 14:40:00,127.73,127.87,127.58,127.59,6800.0,108.8994,109.0188,108.7715,108.78,6800.0
2017-05-11 14:50:00,127.58,127.66,127.44,127.64,19156.0,108.7715,108.8397,108.6522,108.8227,19156.0
2017-05-11 15:00:00,127.68,127.76,127.58,127.58,12686.0,108.8568,108.925,108.7715,108.7715,12686.0
2017-05-11 15:10:00,127.6,127.72,127.59,127.6,8804.0,108.7886,108.8909,108.78,108.7886,8804.0
2017-05-11 15:20:00,127.64,127.67,127.52,127.54,16783.0,108.8227,108.8483,108.7204,108.7374,16783.0
2017-05-11 15:30:00,127.54,127.73,127.47,127.69,23630.0,108.7374,108.8994,108.6777,108.8653,23630.0
2017-05-11 15:40:00,127.71,127.79,127.66,127.72,36622.0,108.8824,108.9506,108.8397,108.8909,36622.0
2017-05-11 15:50:00,127.74,127.74,127.52,127.59,63912.0,108.9079,108.9079,108.7204,108.78,63912.0
2017-05-12 09:30:00,127.0,127.0,126.45,126.45,8575.0,108.277,108.277,107.8081,107.8081,8575.0
2017-05-12 09:40:00,126.67,127.22,126.61,127.22,2418.0,107.9957,108.4646,107.9445,108.4646,2418.0
2017-05-12 09:50:00,127.07,127.48,126.9,127.01,12792.0,108.3367,108.6863,108.1918,108.2856,12792.0
2017-05-12 10:00:00,127.12,127.31,126.92,126.92,18119.0,108.3793,108.5413,108.2088,108.2088,18119.0
2017-05-12 10:10:00,126.95,127.08,126.39,126.39,8843.0,108.2344,108.3452,107.757,107.757,8843.0
2017-05-12 10:20:00,126.4,126.63,126.11,126.27,9439.0,107.7655,107.9616,107.5182,107.6546,9439.0
2017-05-12 10:30:00,126.27,126.31,126.03,126.06,10460.0,107.6546,107.6887,107.45,107.4756,10460.0
2017-05-12 10:40:00,126.17,126.27,125.87,126.03,15307.0,107.5694,107.6546,107.3136,107.45,15307.0
2017-05-12 10:50:00,126.0,126.0,125.56,125.96,9812.0,107.4245,107.4245,107.0493,107.3903,9812.0
2017-05-12 11:00:00,125.9,126.09,125.74,125.91,11312.0,107.3392,107.5012,107.2028,107.3477,11312.0
2017-05-12 11:10:00,125.91,126.06,125.73,125.73,11071.0,107.3477,107.4756,107.1943,107.1943,11071.0
2017-05-12 11:20:00,125.7,125.95,125.68,125.68,6100.0,107.1687,107.3818,107.1516,107.1516,6100.0
2017-05-12 11:30:00,125.72,126.06,125.71,126.04,10814.0,107.1857,107.4756,107.1772,107.4586,10814.0
2017-05-12 11:40:00,126.05,126.08,125.95,125.96,8424.0,107.4671,107.4927,107.3818,107.3903,8424.0
2017-05-12 11:50:00,125.91,125.94,125.81,125.9,7290.0,107.3477,107.3733,107.2625,107.3392,7290.0
2017-05-12 12:00:00,125.93,126.03,125.89,125.9,8880.0,107.3648,107.45,107.3307,107.3392,8880.0
2017-05-12 12:10:00,125.9,126.05,125.86,125.98,8102.0,107.3392,107.4671,107.3051,107.4074,8102.0
2017-05-12 12:20:00,125.98,126.0,125.9,125.91,6930.0,107.4074,107.4245,107.3392,107.3477,6930.0
2017-05-12 12:30:00,125.91,126.0,125.89,125.93,11308.0,107.3477,107.4245,107.3307,107.3648,11308.0
2017-05-12 12:40:00,125.9,126.0,125.85,125.9,13995.0,107.3392,107.4245,107.2966,107.3392,13995.0
2017-05-12 12:50:00,125.9,125.9,125.73,125.85,11676.0,107.3392,107.3392,107.1943,107.2966,11676.0
2017-05-12 13:00:00,125.86,125.9,125.78,125.86,6300.0,107.3051,107.3392,107.2369,107.3051,6300.0
2017-05-12 13:10:00,125.88,126.02,125.84,125.9,6400.0,107.3221,107.4415,107.288,107.3392,6400.0
2017-05-12 13:20:00,125.96,126.06,125.89,125.89,5329.0,107.3903,107.4756,107.3307,107.3307,5329.0
2017-05-12 13:30:00,125.88,125.99,125.83,125.84,6563.0,107.3221,107.4159,107.2795,107.288,6563.0
2017-05-12 13:40:00,125.83,125.95,125.78,125.89,7200.0,107.2795,107.3818,107.2369,107.3307,7200.0
2017-05-12 13:50:00,125.89,125.99,125.82,125.86,5200.0,107.3307,107.4159,107.271,107.3051,5200.0
2017-05-12 14:00:00,125.87,126.01,125.87,125.99,7197.0,107.3136,107.433,107.3136,107.4159,7197.0
2017-05-12 14:10:00,125.96,126.07,125.86,125.88,7340.0,107.3903,107.4841,107.3051,107.3221,7340.0
2017-05-12 14:20:00,125.86,126.02,125.79,125.99,13632.0,107.3051,107.4415,107.2454,107.4159,13632.0
2017-05-12 14:30:00,126.0,126.26,125.98,126.2,9468.0,107.4245,107.6461,107.4074,107.595,9468.0
2017-05-12 14:40:00,126.22,126.36,126.22,126.25,11928.0,107.612,107.7314,107.612,107.6376,11928.0
2017-05-12 14:50:00,126.24,126.35,126.24,126.34,7830.0,107.6291,107.7229,107.6291,107.7143,7830.0
2017-05-12 15:00:00,126.3,126.35,126.24,126.28,14513.0,107.6802,107.7229,107.6291,107.6632,14513.0
2017-05-12 15:10:00,126.28,126.35,126.18,126.23,35409.0,107.6632,107.7229,107.5779,107.6205,35409.0
2017-05-12 15:20:00,126.25,126.36,126.24,126.33,19389.0,107.6376,107.7314,107.6291,107.7058,19389.0
2017-05-12 15:30:00,126.33,126.33,126.15,126.23,52902.0,107.7058,107.7058,107.5523,107.6205,52902.0
2017-05-12 15:40:00,126.25,126.32,126.05,126.09,45384.0,107.6376,107.6973,107.4671,107.5012,45384.0
2017-05-12 15:50:00,126.1,126.16,126.02,126.16,68466.0,107.5097,107.5609,107.4415,107.5609,68466.0
2017-05-15 09:30:00,126.74,127.5,126.54,127.41,27134.0,108.0554,108.7033,107.8848,108.6266,27134.0
2017-05-15 09:40:00,127.42,127.5,127.25,127.48,21121.0,108.6351,108.7033,108.4902,108.6863,21121.0
2017-05-15 09:50:00,127.51,127.67,127.49,127.64,16132.0,108.7118,108.8483,108.6948,108.8227,16132.0
2017-05-15 10:00:00,127.57,127.76,127.51,127.66,10387.0,108.763,108.925,108.7118,108.8397,10387.0
2017-05-15 10:10:00,127.68,127.79,127.47,127.5,18024.0,108.8568,108.9506,108.6777,108.7033,18024.0
2017-05-15 10:20:00,127.5,127.77,127.48,127.59,9550.0,108.7033,108.9335,108.6863,108.78,9550.0
2017-05-15 10:30:00,127.61,127.64,127.43,127.63,12726.0,108.7971,108.8227,108.6436,108.8141,12726.0
2017-05-15 10:40:00,127.61,127.73,127.55,127.66,5535.0,108.7971,108.8994,108.7459,108.8397,5535.0
2017-05-15 10:50:00,127.65,127.99,127.6,127.95,9423.0,108.8312,109.1211,108.7886,109.087,9423.0
2017-05-15 11:00:00,128.04,128.21,127.95,128.2,8816.0,109.1637,109.3086,109.087,109.3001,8816.0
2017-05-15 11:10:00,128.21,128.21,127.97,128.02,8737.0,109.3086,109.3086,109.104,109.1467,8737.0
2017-05-15 11:20:00,127.99,127.99,127.78,127.92,7368.0,109.1211,109.1211,108.942,109.0614,7368.0
2017-05-15 11:30:00,127.93,127.96,127.82,127.86,5887.0,109.0699,109.0955,108.9761,109.0102,5887.0
2017-05-15 11:40:00,127.83,127.91,127.73,127.86,9234.0,108.9847,109.0529,108.8994,109.0102,9234.0
2017-05-15 11:50:00,127.85,127.99,127.77,127.99,6728.0,109.0017,109.1211,108.9335,109.1211,6728.0
2017-05-15 12:00:00,127.96,128.03,127.86,128.02,9078.0,109.0955,109.1552,109.0102,109.1467,9078.0
2017-05-15 12:10:00,128.0,128.02,127.79,127.86,5039.0,109.1296,109.1467,108.9506,109.0102,5039.0
2017-05-15 12:20:00,127.83,127.97,127.82,127.88,3034.0,108.9847,109.104,108.9761,109.0273,3034.0
2017-05-15 12:30:00,127.83,127.9,127.79,127.9,6070.0,108.9847,109.0443,108.9506,109.0443,6070.0
2017-05-15 12:40:00,127.92,128.02,127.89,128.0,7506.0,109.0614,109.1467,109.0358,109.1296,7506.0
2017-05-15 12:50:00,128.03,128.14,128.03,128.09,7051.0,109.1552,109.249,109.1552,109.2063,7051.0
2017-05-15 13:00:00,128.12,128.18,128.0,128.13,4747.0,109.2319,109.2831,109.1296,109.2404,4747.0
2017-05-15 13:10:00,128.17,128.28,128.17,128.26,3855.0,109.2745,109.3683,109.2745,109.3513,3855.0
2017-05-15 13:20:00,128.2,128.44,128.2,128.43,8555.0,109.3001,109.5047,109.3001,109.4962,8555.0
2017-05-15 13:30:00,128.43,128.51,128.34,128.38,6101.0,109.4962,109.5644,109.4195,109.4536,6101.0
2017-05-15 13:40:00,128.37,128.42,128.29,128.36,10982.0,109.4451,109.4877,109.3768,109.4365,10982.0
2017-05-15 13:50:00,128.33,128.47,128.33,128.47,15279.0,109.411,109.5303,109.411,109.5303,15279.0
2017-05-15 14:00:00,128.44,128.56,128.42,128.53,13901.0,109.5047,109.607,109.4877,109.5815,13901.0
2017-05-15 14:10:00,128.54,128.57,128.46,128.5,9737.0,109.59,109.6156,109.5218,109.5559,9737.0
2017-05-15 14:20:00,128.49,128.52,128.28,128.28,11235.0,109.5474,109.5729,109.3683,109.3683,11235.0
2017-05-15 14:30:00,128.27,128.33,128.23,128.33,14775.0,109.3598,109.411,109.3257,109.411,14775.0
2017-05-15 14:40:00,128.36,128.49,128.34,128.49,9676.0,109.4365,109.5474,109.4195,109.5474,9676.0
2017-05-15 14:50:00,128.43,128.46,128.37,128.39,7392.0,109.4962,109.5218,109.4451,109.4621,7392.0
2017-05-15 15:00:00,128.38,128.5,128.37,128.47,36502.0,109.4536,109.5559,109.4451,109.5303,36502.0
2017-05-15 15:10:00,128.49,128.51,128.41,128.51,15126.0,109.5474,109.5644,109.4792,109.5644,15126.0
2017-05-15 15:20:00,128.47,128.61,128.44,128.44,39303.0,109.5303,109.6497,109.5047,109.5047,39303.0
2017-05-15 15:30:00,128.46,128.57,128.44,128.49,35564.0,109.5218,109.6156,109.5047,109.5474,35564.0
2017-05-15 15:40:00,128.49,128.69,128.48,128.63,33041.0,109.5474,109.7179,109.5388,109.6667,33041.0
2017-05-15 15:50:00,128.64,128.78,128.6,128.76,97485.0,109.6752,109.7946,109.6411,109.7776,97485.0
2017-05-16 09:30:00,128.73,128.96,128.55,128.88,14691.0,109.752,109.9481,109.5985,109.8799,14691.0
2017-05-16 09:40:00,128.91,128.99,128.78,128.81,12376.0,109.9054,109.9737,109.7946,109.8202,12376.0
2017-05-16 09:50:00,128.81,129.15,128.69,128.9,19185.0,109.8202,110.1101,109.7179,109.8969,19185.0
2017-05-16 10:00:00,128.91,129.08,128.74,129.0,21403.0,109.9054,110.0504,109.7605,109.9822,21403.0
2017-05-16 10:10:00,129.04,129.13,128.97,129.12,12874.0,110.0163,110.093,109.9566,110.0845,12874.0
2017-05-16 10:20:00,129.07,129.15,128.82,128.89,28008.0,110.0419,110.1101,109.8287,109.8884,28008.0
2017-05-16 10:30:00,128.9,129.11,128.88,129.06,38020.0,109.8969,110.076,109.8799,110.0333,38020.0
2017-05-16 10:40:00,129.01,129.24,128.82,129.22,75983.0,109.9907,110.1868,109.8287,110.1697,75983.0
2017-05-16 10:50:00,129.15,129.31,128.9,128.95,18423.0,110.1101,110.2465,109.8969,109.9395,18423.0
2017-05-16 11:00:00,128.95,129.11,128.8,129.03,32226.0,109.9395,110.076,109.8117,110.0078,32226.0
2017-05-16 11:10:00,129.0,129.16,129.0,129.04,9565.0,109.9822,110.1186,109.9822,110.0163,9565.0
2017-05-16 11:20:00,129.02,129.26,128.96,128.99,9929.0,109.9992,110.2038,109.9481,109.9737,9929.0
2017-05-16 11:30:00,128.99,129.18,128.95,129.07,10516.0,109.9737,110.1356,109.9395,110.0419,10516.0
2017-05-16 11:40:00,129.03,129.21,128.98,129.21,9820.0,110.0078,110.1612,109.9651,110.1612,9820.0
2017-05-16 11:50:00,129.28,129.29,129.12,129.15,7329.0,110.2209,110.2294,110.0845,110.1101,7329.0
2017-05-16 12:00:00,129.09,129.18,129.03,129.14,5546.0,110.0589,110.1356,110.0078,110.1015,5546.0
2017-05-16 12:10:00,129.16,129.63,129.09,129.48,31022.0,110.1186,110.5193,110.0589,110.3914,31022.0
2017-05-16 12:20:00,129.51,129.74,129.43,129.65,22136.0,110.417,110.6131,110.3488,110.5364,22136.0
2017-05-16 12:30:00,129.59,129.74,129.59,129.69,15564.0,110.4852,110.6131,110.4852,110.5705,15564.0
2017-05-16 12:40:00,129.66,129.77,129.63,129.76,13804.0,110.5449,110.6387,110.5193,110.6301,13804.0
2017-05-16 12:50:00,129.81,129.98,129.79,129.85,9994.0,110.6728,110.8177,110.6557,110.7069,9994.0
2017-05-16 13:00:00,129.85,129.85,129.67,129.81,8766.0,110.7069,110.7069,110.5534,110.6728,8766.0
2017-05-16 13:10:00,129.83,129.84,129.72,129.75,7892.0,110.6898,110.6983,110.596,110.6216,7892.0
2017-05-16 13:20:00,129.71,129.76,129.5,129.54,6015.0,110.5875,110.6301,110.4085,110.4426,6015.0
2017-05-16 13:30:00,129.58,129.74,129.54,129.72,10046.0,110.4767,110.6131,110.4426,110.596,10046.0
2017-05-16 13:40:00,129.71,129.82,129.63,129.78,7630.0,110.5875,110.6813,110.5193,110.6472,7630.0
2017-05-16 13:50:00,129.8,129.8,129.6,129.7,10991.0,110.6642,110.6642,110.4937,110.579,10991.0
2017-05-16 14:00:00,129.69,129.78,129.67,129.74,6020.0,110.5705,110.6472,110.5534,110.6131,6020.0
2017-05-16 14:10:00,129.74,129.89,129.68,129.81,12652.0,110.6131,110.741,110.5619,110.6728,12652.0
2017-05-16 14:20:00,129.83,129.83,129.71,129.77,11524.0,110.6898,110.6898,110.5875,110.6387,11524.0
2017-05-16 14:30:00,129.78,129.87,129.7,129.87,32272.0,110.6472,110.7239,110.579,110.7239,32272.0
2017-05-16 14:40:00,129.88,129.95,129.82,129.92,22427.0,110.7324,110.7921,110.6813,110.7665,22427.0
2017-05-16 14:50:00,129.92,129.95,129.78,129.86,14607.0,110.7665,110.7921,110.6472,110.7154,14607.0
2017-05-16 15:00:00,129.84,130.0,129.82,129.86,15600.0,110.6983,110.8348,110.6813,110.7154,15600.0
2017-05-16 15:10:00,129.88,129.95,129.82,129.91,24773.0,110.7324,110.7921,110.6813,110.758,24773.0
2017-05-16 15:20:00,129.93,130.1,129.92,130.07,23336.0,110.7751,110.92,110.7665,110.8944,23336.0
2017-05-16 15:30:00,130.09,130.13,129.98,129.98,20440.0,110.9115,110.9456,110.8177,110.8177,20440.0
2017-05-16 15:40:00,129.99,130.06,129.9,129.9,31089.0,110.8262,110.8859,110.7495,110.7495,31089.0
2017-05-16 15:50:00,129.92,129.99,129.85,129.93,51503.0,110.7665,110.8262,110.7069,110.7751,51503.0
2017-05-17 09:30:00,127.43,128.19,126.78,128.17,66056.0,108.6436,109.2916,108.0895,109.2745,66056.0
2017-05-17 09:40:00,127.95,128.17,127.18,127.21,51539.0,109.087,109.2745,108.4305,108.4561,51539.0
2017-05-17 09:50:00,127.23,127.33,126.66,126.71,67608.0,108.4731,108.5584,107.9872,108.0298,67608.0
2017-05-17 10:00:00,126.68,126.8,125.86,126.4,35168.0,108.0042,108.1065,107.3051,107.7655,35168.0
2017-05-17 10:10:00,126.38,126.47,125.88,126.13,37462.0,107.7484,107.8252,107.3221,107.5353,37462.0
2017-05-17 10:20:00,126.16,126.21,125.89,126.07,54916.0,107.5609,107.6035,107.3307,107.4841,54916.0
2017-05-17 10:30:00,126.07,126.23,125.54,125.75,37886.0,107.4841,107.6205,107.0323,107.2113,37886.0
2017-05-17 10:40:00,125.74,125.91,125.47,125.5,31790.0,107.2028,107.3477,106.9726,106.9982,31790.0
2017-05-17 10:50:00,125.5,125.5,124.67,124.76,18749.0,106.9982,106.9982,106.2905,106.3673,18749.0
2017-05-17 11:00:00,124.82,125.0,124.55,124.55,25395.0,106.4184,106.5719,106.1882,106.1882,25395.0
2017-05-17 11:10:00,124.61,124.89,124.59,124.77,36198.0,106.2394,106.4781,106.2223,106.3758,36198.0
2017-05-17 11:20:00,124.72,125.15,124.71,124.96,36684.0,106.3332,106.6998,106.3246,106.5378,36684.0
2017-05-17 11:30:00,124.96,125.04,124.61,124.68,39377.0,106.5378,106.606,106.2394,106.2991,39377.0
2017-05-17 11:40:00,124.68,124.88,124.64,124.86,24477.0,106.2991,106.4696,106.2649,106.4525,24477.0
2017-05-17 11:50:00,124.88,125.09,124.76,125.09,24054.0,106.4696,106.6486,106.3673,106.6486,24054.0
2017-05-17 12:00:00,125.09,125.12,124.61,124.61,35461.0,106.6486,106.6742,106.2394,106.2394,35461.0
2017-05-17 12:10:00,124.63,124.82,124.45,124.49,107026.0,106.2564,106.4184,106.103,106.1371,107026.0
2017-05-17 12:20:00,124.56,124.56,124.29,124.32,46063.0,106.1967,106.1967,105.9665,105.9921,46063.0
2017-05-17 12:30:00,124.34,124.44,124.21,124.33,64134.0,106.0092,106.0944,105.8983,106.0007,64134.0
2017-05-17 12:40:00,124.35,124.36,124.15,124.18,39247.0,106.0177,106.0262,105.8472,105.8728,39247.0
2017-05-17 12:50:00,124.17,124.41,124.03,124.34,26133.0,105.8642,106.0689,105.7449,106.0092,26133.0
2017-05-17 13:00:00,124.31,124.36,124.17,124.27,33646.0,105.9836,106.0262,105.8642,105.9495,33646.0
2017-05-17 13:10:00,124.26,124.31,124.06,124.06,11949.0,105.941,105.9836,105.7705,105.7705,11949.0
2017-05-17 13:20:00,124.07,124.13,123.88,124.02,12546.0,105.779,105.8301,105.617,105.7364,12546.0
2017-05-17 13:30:00,123.98,124.09,123.87,123.94,17347.0,105.7022,105.796,105.6085,105.6681,17347.0
2017-05-17 13:40:00,123.9,123.9,123.55,123.81,8870.0,105.634,105.634,105.3356,105.5573,8870.0
2017-05-17 13:50:00,123.78,123.82,123.48,123.55,10203.0,105.5317,105.5658,105.276,105.3356,10203.0
2017-05-17 14:00:00,123.55,123.8,123.55,123.73,13049.0,105.3356,105.5488,105.3356,105.4891,13049.0
2017-05-17 14:10:00,123.72,123.72,123.07,123.31,41637.0,105.4806,105.4806,104.9264,105.131,41637.0
2017-05-17 14:20:00,123.3,123.34,122.9,123.0,15257.0,105.1225,105.1566,104.7815,104.8667,15257.0
2017-05-17 14:30:00,123.02,123.31,122.98,122.98,20039.0,104.8838,105.131,104.8497,104.8497,20039.0
2017-05-17 14:40:00,123.04,123.18,122.8,123.04,30932.0,104.9008,105.0202,104.6962,104.9008,30932.0
2017-05-17 14:50:00,123.04,123.56,122.99,123.5,59995.0,104.9008,105.3442,104.8582,105.293,59995.0
2017-05-17 15:00:00,123.48,123.7,123.42,123.64,20205.0,105.276,105.4635,105.2248,105.4124,20205.0
2017-05-17 15:10:00,123.64,123.97,123.48,123.91,33074.0,105.4124,105.6937,105.276,105.6426,33074.0
2017-05-17 15:20:00,123.91,124.02,123.81,123.83,35212.0,105.6426,105.7364,105.5573,105.5744,35212.0
2017-05-17 15:30:00,123.82,124.11,123.81,124.05,44208.0,105.5658,105.8131,105.5573,105.7619,44208.0
2017-05-17 15:40:00,124.06,124.1,123.35,123.49,65420.0,105.7705,105.8046,105.1651,105.2845,65420.0
2017-05-17 15:50:00,123.48,123.53,123.27,123.44,123664.0,105.276,105.3186,105.0969,105.2419,123664.0
2017-05-18 09:30:00,123.25,124.17,123.01,124.17,15463.0,105.0799,105.8642,104.8753,105.8642,15463.0
2017-05-18 09:40:00,124.18,124.58,123.85,124.08,35046.0,105.8728,106.2138,105.5914,105.7875,35046.0
2017-05-18 09:50:00,124.11,124.2,123.7,123.9,24577.0,105.8131,105.8898,105.4635,105.634,24577.0
2017-05-18 10:00:00,123.72,124.5,123.68,124.47,54168.0,105.4806,106.1456,105.4465,106.12,54168.0
2017-05-18 10:10:00,124.54,124.59,124.32,124.57,12430.0,106.1797,106.2223,105.9921,106.2053,12430.0
2017-05-18 10:20:00,124.66,125.1,124.45,124.98,11077.0,106.282,106.6571,106.103,106.5548,11077.0
2017-05-18 10:30:00,125.05,125.64,124.89,125.33,29972.0,106.6145,107.1175,106.4781,106.8532,29972.0
2017-05-18 10:40:00,125.17,125.19,124.72,124.72,15685.0,106.7168,106.7339,106.3332,106.3332,15685.0
2017-05-18 10:50:00,124.73,124.83,124.48,124.83,16552.0,106.3417,106.4269,106.1285,106.4269,16552.0
2017-05-18 11:00:00,124.91,125.01,124.78,124.91,11956.0,106.4951,106.5804,106.3843,106.4951,11956.0
2017-05-18 11:10:00,124.87,124.94,124.63,124.69,8940.0,106.461,106.5207,106.2564,106.3076,8940.0
2017-05-18 11:20:00,124.77,124.77,124.44,124.54,5899.0,106.3758,106.3758,106.0944,106.1797,5899.0
2017-05-18 11:30:00,124.53,124.76,124.29,124.29,12917.0,106.1712,106.3673,105.9665,105.9665,12917.0
2017-05-18 11:40:00,124.22,124.22,123.76,124.21,13005.0,105.9069,105.9069,105.5147,105.8983,13005.0
2017-05-18 11:50:00,124.28,124.43,124.0,124.0,10277.0,105.958,106.0859,105.7193,105.7193,10277.0
2017-05-18 12:00:00,124.1,124.22,123.74,123.83,13702.0,105.8046,105.9069,105.4976,105.5744,13702.0
2017-05-18 12:10:00,123.9,124.15,123.89,123.97,7940.0,105.634,105.8472,105.6255,105.6937,7940.0
2017-05-18 12:20:00,123.98,124.36,123.96,124.25,9745.0,105.7022,106.0262,105.6852,105.9324,9745.0
2017-05-18 12:30:00,124.24,124.44,124.11,124.12,8366.0,105.9239,106.0944,105.8131,105.8216,8366.0
2017-05-18 12:40:00,124.11,124.14,123.95,124.09,21576.0,105.8131,105.8387,105.6767,105.796,21576.0
2017-05-18 12:50:00,124.05,124.37,123.99,124.36,10343.0,105.7619,106.0348,105.7108,106.0262,10343.0
2017-05-18 13:00:00,124.34,124.35,124.02,124.05,12345.0,106.0092,106.0177,105.7364,105.7619,12345.0
2017-05-18 13:10:00,124.05,124.31,124.01,124.21,13355.0,105.7619,105.9836,105.7278,105.8983,13355.0
2017-05-18 13:20:00,124.2,124.2,123.99,124.03,5606.0,105.8898,105.8898,105.7108,105.7449,5606.0
2017-05-18 13:30:00,124.01,124.26,123.94,124.19,13131.0,105.7278,105.941,105.6681,105.8813,13131.0
2017-05-18 13:40:00,124.19,124.19,123.99,124.07,7284.0,105.8813,105.8813,105.7108,105.779,7284.0
2017-05-18 13:50:00,124.04,124.6,124.02,124.5,14952.0,105.7534,106.2308,105.7364,106.1456,14952.0
2017-05-18 14:00:00,124.52,125.16,124.52,125.15,22294.0,106.1626,106.7083,106.1626,106.6998,22294.0
2017-05-18 14:10:00,125.16,125.17,124.99,125.02,38166.0,106.7083,106.7168,106.5634,106.5889,38166.0
2017-05-18 14:20:00,125.05,125.22,125.01,125.01,22654.0,106.6145,106.7594,106.5804,106.5804,22654.0
2017-05-18 14:30:00,125.07,125.36,125.07,125.26,25411.0,106.6316,106.8788,106.6316,106.7935,25411.0
2017-05-18 14:40:00,125.26,125.38,125.14,125.24,15844.0,106.7935,106.8959,106.6912,106.7765,15844.0
2017-05-18 14:50:00,125.23,125.29,124.99,125.08,17393.0,106.768,106.8191,106.5634,106.6401,17393.0
2017-05-18 15:00:00,125.1,125.14,124.95,125.06,30936.0,106.6571,106.6912,106.5292,106.623,30936.0
2017-05-18 15:10:00,125.07,125.11,124.62,124.65,23443.0,106.6316,106.6657,106.2479,106.2735,23443.0
2017-05-18 15:20:00,124.66,124.79,124.53,124.69,24686.0,106.282,106.3928,106.1712,106.3076,24686.0
2017-05-18 15:30:00,124.72,124.8,124.6,124.76,30944.0,106.3332,106.4014,106.2308,106.3673,30944.0
2017-05-18 15:40:00,124.78,125.03,124.57,125.02,29784.0,106.3843,106.5975,106.2053,106.5889,29784.0
2017-05-18 15:50:00,125.03,125.06,124.41,124.44,108927.0,106.5975,106.623,106.0689,106.0944,108927.0
2017-05-19 09:30:00,124.9,125.43,124.63,125.43,67153.0,106.4866,106.9385,106.2564,106.9385,67153.0
2017-05-19 09:40:00,125.55,125.55,125.0,125.27,29065.0,107.0408,107.0408,106.5719,106.8021,29065.0
2017-05-19 09:50:00,125.27,125.67,125.22,125.6,12748.0,106.8021,107.1431,106.7594,107.0834,12748.0
2017-05-19 10:00:00,125.56,125.82,125.46,125.64,10193.0,107.0493,107.271,106.9641,107.1175,10193.0
2017-05-19 10:10:00,125.67,126.06,125.6,125.9,10314.0,107.1431,107.4756,107.0834,107.3392,10314.0
2017-05-19 10:20:00,126.01,126.09,125.7,125.81,21034.0,107.433,107.5012,107.1687,107.2625,21034.0
2017-05-19 10:30:00,125.85,125.9,125.58,125.74,7103.0,107.2966,107.3392,107.0664,107.2028,7103.0
2017-05-19 10:40:00,125.7,125.93,125.7,125.92,8314.0,107.1687,107.3648,107.1687,107.3562,8314.0
2017-05-19 10:50:00,125.92,126.05,125.88,126.04,5342.0,107.3562,107.4671,107.3221,107.4586,5342.0
2017-05-19 11:00:00,126.05,126.1,125.82,125.99,15520.0,107.4671,107.5097,107.271,107.4159,15520.0
2017-05-19 11:10:00,125.94,126.17,125.91,126.15,14282.0,107.3733,107.5694,107.3477,107.5523,14282.0
2017-05-19 11:20:00,126.15,126.57,126.05,126.53,27616.0,107.5523,107.9104,107.4671,107.8763,27616.0
2017-05-19 11:30:00,126.52,126.58,126.22,126.3,13829.0,107.8678,107.9189,107.612,107.6802,13829.0
2017-05-19 11:40:00,126.27,126.33,126.24,126.32,4234.0,107.6546,107.7058,107.6291,107.6973,4234.0
2017-05-19 11:50:00,126.31,126.51,126.29,126.46,8970.0,107.6887,107.8593,107.6717,107.8166,8970.0
2017-05-19 12:00:00,126.56,126.62,126.48,126.62,5308.0,107.9019,107.953,107.8337,107.953,5308.0
2017-05-19 12:10:00,126.57,126.58,126.35,126.4,8400.0,107.9104,107.9189,107.7229,107.7655,8400.0
2017-05-19 12:20:00,126.47,126.48,126.15,126.23,62463.0,107.8252,107.8337,107.5523,107.6205,62463.0
2017-05-19 12:30:00,126.23,126.34,126.14,126.34,42829.0,107.6205,107.7143,107.5438,107.7143,42829.0
2017-05-19 12:40:00,126.36,126.51,126.35,126.48,13393.0,107.7314,107.8593,107.7229,107.8337,13393.0
2017-05-19 12:50:00,126.48,126.51,126.32,126.35,7643.0,107.8337,107.8593,107.6973,107.7229,7643.0
2017-05-19 13:00:00,126.33,126.33,126.04,126.04,8452.0,107.7058,107.7058,107.4586,107.4586,8452.0
2017-05-19 13:10:00,126.04,126.13,126.04,126.04,5608.0,107.4586,107.5353,107.4586,107.4586,5608.0
2017-05-19 13:20:00,126.05,126.18,126.05,126.15,8991.0,107.4671,107.5779,107.4671,107.5523,8991.0
2017-05-19 13:30:00,126.14,126.18,126.04,126.07,8478.0,107.5438,107.5779,107.4586,107.4841,8478.0
2017-05-19 13:40:00,126.11,126.19,126.0,126.19,5896.0,107.5182,107.5864,107.4245,107.5864,5896.0
2017-05-19 13:50:00,126.19,126.33,126.19,126.32,6148.0,107.5864,107.7058,107.5864,107.6973,6148.0
2017-05-19 14:00:00,126.31,126.47,126.26,126.46,11995.0,107.6887,107.8252,107.6461,107.8166,11995.0
2017-05-19 14:10:00,126.47,126.57,126.46,126.49,9756.0,107.8252,107.9104,107.8166,107.8422,9756.0
2017-05-19 14:20:00,126.49,126.59,126.45,126.54,16016.0,107.8422,107.9275,107.8081,107.8848,16016.0
2017-05-19 14:30:00,126.54,126.57,126.45,126.55,6241.0,107.8848,107.9104,107.8081,107.8934,6241.0
2017-05-19 14:40:00,126.62,126.78,126.57,126.62,6529.0,107.953,108.0895,107.9104,107.953,6529.0
2017-05-19 14:50:00,126.66,126.72,126.5,126.55,8503.0,107.9872,108.0383,107.8507,107.8934,8503.0
2017-05-19 15:00:00,126.54,126.59,126.25,126.27,44270.0,107.8848,107.9275,107.6376,107.6546,44270.0
2017-05-19 15:10:00,126.29,126.37,126.15,126.15,24698.0,107.6717,107.7399,107.5523,107.5523,24698.0
2017-05-19 15:20:00,126.18,126.27,126.05,126.12,51723.0,107.5779,107.6546,107.4671,107.5268,51723.0
2017-05-19 15:30:00,126.08,126.1,125.93,125.98,31046.0,107.4927,107.5097,107.3648,107.4074,31046.0
2017-05-19 15:40:00,126.01,126.02,125.81,125.88,43432.0,107.433,107.4415,107.2625,107.3221,43432.0
2017-05-19 15:50:00,125.91,126.03,125.77,125.84,103733.0,107.3477,107.45,107.2284,107.288,103733.0
2017-05-22 09:30:00,126.55,126.9,126.49,126.81,12013.0,107.8934,108.1918,107.8422,108.115,12013.0
2017-05-22 09:40:00,126.84,126.92,126.44,126.59,10037.0,108.1406,108.2088,107.7996,107.9275,10037.0
2017-05-22 09:50:00,126.57,126.92,126.41,126.72,15080.0,107.9104,108.2088,107.774,108.0383,15080.0
2017-05-22 10:00:00,126.66,126.73,126.48,126.58,25039.0,107.9872,108.0468,107.8337,107.9189,25039.0
2017-05-22 10:10:00,126.46,126.47,126.04,126.06,6803.0,107.8166,107.8252,107.4586,107.4756,6803.0
2017-05-22 10:20:00,126.03,126.04,125.76,125.93,14217.0,107.45,107.4586,107.2198,107.3648,14217.0
2017-05-22 10:30:00,125.95,125.97,125.65,125.82,10626.0,107.3818,107.3989,107.1261,107.271,10626.0
2017-05-22 10:40:00,125.83,125.84,125.33,125.33,14979.0,107.2795,107.288,106.8532,106.8532,14979.0
2017-05-22 10:50:00,125.32,125.45,125.22,125.39,9385.0,106.8447,106.9555,106.7594,106.9044,9385.0
2017-05-22 11:00:00,125.41,125.41,125.04,125.09,10318.0,106.9214,106.9214,106.606,106.6486,10318.0
2017-05-22 11:10:00,125.05,125.3,124.91,125.3,12609.0,106.6145,106.8276,106.4951,106.8276,12609.0
2017-05-22 11:20:00,125.29,125.35,125.19,125.25,16106.0,106.8191,106.8703,106.7339,106.785,16106.0
2017-05-22 11:30:00,125.29,125.35,125.07,125.17,14178.0,106.8191,106.8703,106.6316,106.7168,14178.0
2017-05-22 11:40:00,125.2,125.25,125.12,125.12,9900.0,106.7424,106.785,106.6742,106.6742,9900.0
2017-05-22 11:50:00,125.12,125.52,125.07,125.52,8715.0,106.6742,107.0152,106.6316,107.0152,8715.0
2017-05-22 12:00:00,125.56,125.64,125.52,125.52,7801.0,107.0493,107.1175,107.0152,107.0152,7801.0
2017-05-22 12:10:00,125.56,125.86,125.55,125.77,14797.0,107.0493,107.3051,107.0408,107.2284,14797.0
2017-05-22 12:20:00,125.72,125.72,125.49,125.54,9199.0,107.1857,107.1857,106.9896,107.0323,9199.0
2017-05-22 12:30:00,125.54,125.56,125.38,125.42,4986.0,107.0323,107.0493,106.8959,106.93,4986.0
2017-05-22 12:40:00,125.46,125.57,125.4,125.4,6445.0,106.9641,107.0578,106.9129,106.9129,6445.0
2017-05-22 12:50:00,125.39,125.39,125.27,125.29,8764.0,106.9044,106.9044,106.8021,106.8191,8764.0
2017-05-22 13:00:00,125.32,125.46,125.32,125.46,3915.0,106.8447,106.9641,106.8447,106.9641,3915.0
2017-05-22 13:10:00,125.48,125.63,125.47,125.58,7604.0,106.9811,107.109,106.9726,107.0664,7604.0
2017-05-22 13:20:00,125.57,125.61,125.49,125.61,5387.0,107.0578,107.0919,106.9896,107.0919,5387.0
2017-05-22 13:30:00,125.61,125.62,125.4,125.51,8672.0,107.0919,107.1005,106.9129,107.0067,8672.0
2017-05-22 13:40:00,125.52,125.54,125.42,125.52,5343.0,107.0152,107.0323,106.93,107.0152,5343.0
2017-05-22 13:50:00,125.53,125.56,125.36,125.39,6772.0,107.0237,107.0493,106.8788,106.9044,6772.0
2017-05-22 14:00:00,125.35,125.35,125.17,125.29,12384.0,106.8703,106.8703,106.7168,106.8191,12384.0
2017-05-22 14:10:00,125.32,125.38,125.22,125.24,9596.0,106.8447,106.8959,106.7594,106.7765,9596.0
2017-05-22 14:20:00,125.27,125.3,125.08,125.14,7672.0,106.8021,106.8276,106.6401,106.6912,7672.0
2017-05-22 14:30:00,125.16,125.25,125.12,125.25,21733.0,106.7083,106.785,106.6742,106.785,21733.0
2017-05-22 14:40:00,125.23,125.32,125.07,125.29,15451.0,106.768,106.8447,106.6316,106.8191,15451.0
2017-05-22 14:50:00,125.31,125.31,125.11,125.12,9323.0,106.8362,106.8362,106.6657,106.6742,9323.0
2017-05-22 15:00:00,125.08,125.21,125.02,125.17,14171.0,106.6401,106.7509,106.5889,106.7168,14171.0
2017-05-22 15:10:00,125.17,125.25,124.93,124.93,27127.0,106.7168,106.785,106.5122,106.5122,27127.0
2017-05-22 15:20:00,124.96,125.08,124.86,125.04,17861.0,106.5378,106.6401,106.4525,106.606,17861.0
2017-05-22 15:30:00,125.09,125.35,125.04,125.18,24637.0,106.6486,106.8703,106.606,106.7253,24637.0
2017-05-22 15:40:00,125.18,125.22,125.03,125.14,42893.0,106.7253,106.7594,106.5975,106.6912,42893.0
2017-05-22 15:50:00,125.14,125.21,125.04,125.1,77680.0,106.6912,106.7509,106.606,106.6571,77680.0
2017-05-23 09:30:00,123.78,124.62,121.56,122.55,92875.0,105.5317,106.2479,103.639,104.4831,92875.0
2017-05-23 09:40:00,122.64,122.72,122.07,122.22,40806.0,104.5598,104.628,104.0738,104.2017,40806.0
2017-05-23 09:50:00,122.22,122.54,122.17,122.26,35750.0,104.2017,104.4745,104.1591,104.2358,35750.0
2017-05-23 10:00:00,122.25,122.56,122.15,122.28,56118.0,104.2273,104.4916,104.142,104.2529,56118.0
2017-05-23 10:10:00,122.28,122.29,121.86,122.19,48228.0,104.2529,104.2614,103.8948,104.1761,48228.0
2017-05-23 10:20:00,122.19,123.33,122.13,123.28,120676.0,104.1761,105.1481,104.125,105.1054,120676.0
2017-05-23 10:30:00,123.31,123.31,122.75,122.85,45266.0,105.131,105.131,104.6536,104.7388,45266.0
2017-05-23 10:40:00,122.9,122.92,122.46,122.65,44008.0,104.7815,104.7985,104.4063,104.5683,44008.0
2017-05-23 10:50:00,122.64,122.89,122.64,122.74,25572.0,104.5598,104.7729,104.5598,104.6451,25572.0
2017-05-23 11:00:00,122.78,122.9,122.63,122.89,35189.0,104.6792,104.7815,104.5513,104.7729,35189.0
2017-05-23 11:10:00,122.9,123.0,122.79,122.89,23087.0,104.7815,104.8667,104.6877,104.7729,23087.0
2017-05-23 11:20:00,122.9,123.28,122.84,123.26,20671.0,104.7815,105.1054,104.7303,105.0884,20671.0
2017-05-23 11:30:00,123.29,123.36,123.04,123.14,31960.0,105.114,105.1737,104.9008,104.9861,31960.0
2017-05-23 11:40:00,123.19,123.61,123.14,123.42,35657.0,105.0287,105.3868,104.9861,105.2248,35657.0
2017-05-23 11:50:00,123.47,123.52,123.21,123.32,13751.0,105.2674,105.3101,105.0458,105.1396,13751.0
2017-05-23 12:00:00,123.29,123.47,123.21,123.38,21283.0,105.114,105.2674,105.0458,105.1907,21283.0
2017-05-23 12:10:00,123.38,123.41,123.04,123.16,75364.0,105.1907,105.2163,104.9008,105.0031,75364.0
2017-05-23 12:20:00,123.2,123.38,122.88,122.88,23833.0,105.0372,105.1907,104.7644,104.7644,23833.0
2017-05-23 12:30:00,122.84,123.08,122.83,122.93,32865.0,104.7303,104.9349,104.7218,104.807,32865.0
2017-05-23 12:40:00,122.95,123.04,122.73,122.76,24117.0,104.8241,104.9008,104.6365,104.6621,24117.0
2017-05-23 12:50:00,122.76,122.79,122.55,122.64,18571.0,104.6621,104.6877,104.4831,104.5598,18571.0
2017-05-23 13:00:00,122.65,122.88,122.62,122.84,14355.0,104.5683,104.7644,104.5427,104.7303,14355.0
2017-05-23 13:10:00,122.83,122.92,122.77,122.87,22328.0,104.7218,104.7985,104.6706,104.7559,22328.0
2017-05-23 13:20:00,122.88,123.36,122.87,123.36,14080.0,104.7644,105.1737,104.7559,105.1737,14080.0
2017-05-23 13:30:00,123.38,123.38,123.02,123.02,17329.0,105.1907,105.1907,104.8838,104.8838,17329.0
2017-05-23 13:40:00,123.05,123.08,122.77,122.88,20138.0,104.9094,104.9349,104.6706,104.7644,20138.0
2017-05-23 13:50:00,122.89,122.96,122.58,122.72,35638.0,104.7729,104.8326,104.5086,104.628,35638.0
2017-05-23 14:00:00,122.71,122.97,122.71,122.97,13949.0,104.6195,104.8411,104.6195,104.8411,13949.0
2017-05-23 14:10:00,122.97,122.98,122.71,122.77,17701.0,104.8411,104.8497,104.6195,104.6706,17701.0
2017-05-23 14:20:00,122.8,122.89,122.69,122.75,19371.0,104.6962,104.7729,104.6024,104.6536,19371.0
2017-05-23 14:30:00,122.74,123.12,122.74,123.1,26122.0,104.6451,104.969,104.6451,104.952,26122.0
2017-05-23 14:40:00,123.13,123.52,123.07,123.47,61532.0,104.9776,105.3101,104.9264,105.2674,61532.0
2017-05-23 14:50:00,123.44,123.5,123.32,123.38,98609.0,105.2419,105.293,105.1396,105.1907,98609.0
2017-05-23 15:00:00,123.41,123.73,123.38,123.67,35920.0,105.2163,105.4891,105.1907,105.438,35920.0
2017-05-23 15:10:00,123.7,123.75,123.55,123.6,34395.0,105.4635,105.5062,105.3356,105.3783,34395.0
2017-05-23 15:20:00,123.59,123.67,123.37,123.37,48092.0,105.3697,105.438,105.1822,105.1822,48092.0
2017-05-23 15:30:00,123.39,123.4,123.17,123.18,46994.0,105.1992,105.2078,105.0117,105.0202,46994.0
2017-05-23 15:40:00,123.18,123.22,122.95,123.02,65300.0,105.0202,105.0543,104.8241,104.8838,65300.0
2017-05-23 15:50:00,123.05,123.15,122.93,123.03,103725.0,104.9094,104.9946,104.807,104.8923,103725.0
2017-05-24 09:30:00,123.0,123.11,122.48,123.04,24450.0,104.8667,104.9605,104.4234,104.9008,24450.0
2017-05-24 09:40:00,123.05,123.64,122.98,123.51,24688.0,104.9094,105.4124,104.8497,105.3015,24688.0
2017-05-24 09:50:00,123.58,123.58,122.79,122.79,34125.0,105.3612,105.3612,104.6877,104.6877,34125.0
2017-05-24 10:00:00,122.81,122.85,122.29,122.4,22130.0,104.7047,104.7388,104.2614,104.3552,22130.0
2017-05-24 10:10:00,122.4,122.59,122.23,122.59,41001.0,104.3552,104.5172,104.2102,104.5172,41001.0
2017-05-24 10:20:00,122.58,122.58,122.34,122.56,14783.0,104.5086,104.5086,104.304,104.4916,14783.0
2017-05-24 10:30:00,122.57,122.68,122.37,122.49,23200.0,104.5001,104.5939,104.3296,104.4319,23200.0
2017-05-24 10:40:00,122.48,122.48,122.02,122.06,19041.0,104.4234,104.4234,104.0312,104.0653,19041.0
2017-05-24 10:50:00,122.03,122.03,121.71,121.8,34457.0,104.0397,104.0397,103.7669,103.8436,34457.0
2017-05-24 11:00:00,121.81,122.1,121.78,122.09,22788.0,103.8522,104.0994,103.8266,104.0909,22788.0
2017-05-24 11:10:00,122.04,122.22,121.99,122.21,17741.0,104.0483,104.2017,104.0056,104.1932,17741.0
2017-05-24 11:20:00,122.21,122.4,122.16,122.26,17829.0,104.1932,104.3552,104.1506,104.2358,17829.0
2017-05-24 11:30:00,122.28,122.5,122.28,122.39,18274.0,104.2529,104.4404,104.2529,104.3467,18274.0
2017-05-24 11:40:00,122.39,122.42,122.05,122.1,16951.0,104.3467,104.3722,104.0568,104.0994,16951.0
2017-05-24 11:50:00,122.07,122.07,121.78,121.84,14215.0,104.0738,104.0738,103.8266,103.8777,14215.0
2017-05-24 12:00:00,121.82,122.0,121.82,121.94,9570.0,103.8607,104.0142,103.8607,103.963,9570.0
2017-05-24 12:10:00,121.95,122.02,121.91,121.92,13790.0,103.9715,104.0312,103.9374,103.9459,13790.0
2017-05-24 12:20:00,121.91,122.03,121.91,121.95,24096.0,103.9374,104.0397,103.9374,103.9715,24096.0
2017-05-24 12:30:00,122.01,122.02,121.83,121.83,12100.0,104.0227,104.0312,103.8692,103.8692,12100.0
2017-05-24 12:40:00,121.88,121.88,121.71,121.71,11502.0,103.9118,103.9118,103.7669,103.7669,11502.0
2017-05-24 12:50:00,121.69,121.74,121.58,121.58,10004.0,103.7499,103.7925,103.6561,103.6561,10004.0
2017-05-24 13:00:00,121.6,121.64,121.46,121.49,12261.0,103.6731,103.7072,103.5538,103.5793,12261.0
2017-05-24 13:10:00,121.52,121.65,121.49,121.54,11102.0,103.6049,103.7158,103.5793,103.622,11102.0
2017-05-24 13:20:00,121.54,121.55,121.38,121.43,11185.0,103.622,103.6305,103.4856,103.5282,11185.0
2017-05-24 13:30:00,121.46,121.46,121.27,121.33,23338.0,103.5538,103.5538,103.3918,103.4429,23338.0
2017-05-24 13:40:00,121.33,121.35,121.09,121.26,18641.0,103.4429,103.46,103.2383,103.3832,18641.0
2017-05-24 13:50:00,121.29,121.34,121.14,121.29,15776.0,103.4088,103.4515,103.2809,103.4088,15776.0
2017-05-24 14:00:00,121.31,121.47,121.06,121.23,19983.0,103.4259,103.5623,103.2127,103.3577,19983.0
2017-05-24 14:10:00,121.21,121.47,121.16,121.41,34193.0,103.3406,103.5623,103.298,103.5111,34193.0
2017-05-24 14:20:00,121.42,121.75,121.34,121.71,41509.0,103.5197,103.801,103.4515,103.7669,41509.0
2017-05-24 14:30:00,121.71,121.78,121.64,121.68,33852.0,103.7669,103.8266,103.7072,103.7413,33852.0
2017-05-24 14:40:00,121.68,121.89,121.65,121.8,34626.0,103.7413,103.9204,103.7158,103.8436,34626.0
2017-05-24 14:50:00,121.78,121.91,121.71,121.89,37142.0,103.8266,103.9374,103.7669,103.9204,37142.0
2017-05-24 15:00:00,121.89,121.94,121.49,121.66,22449.0,103.9204,103.963,103.5793,103.7243,22449.0
2017-05-24 15:10:00,121.68,122.0,121.66,121.89,34948.0,103.7413,104.0142,103.7243,103.9204,34948.0
2017-05-24 15:20:00,121.89,122.07,121.88,121.95,29893.0,103.9204,104.0738,103.9118,103.9715,29893.0
2017-05-24 15:30:00,121.95,122.07,121.94,122.07,45718.0,103.9715,104.0738,103.963,104.0738,45718.0
2017-05-24 15:40:00,122.08,122.14,121.93,121.99,61484.0,104.0824,104.1335,103.9545,104.0056,61484.0
2017-05-24 15:50:00,122.0,122.02,121.77,121.81,120234.0,104.0142,104.0312,103.8181,103.8522,120234.0
2017-05-25 09:30:00,122.37,122.37,121.86,122.13,14495.0,104.3296,104.3296,103.8948,104.125,14495.0
2017-05-25 09:40:00,122.13,122.91,122.13,122.8,13211.0,104.125,104.79,104.125,104.6962,13211.0
2017-05-25 09:50:00,122.78,123.03,122.75,123.01,8854.0,104.6792,104.8923,104.6536,104.8753,8854.0
2017-05-25 10:00:00,123.01,123.01,122.72,122.79,25612.0,104.8753,104.8753,104.628,104.6877,25612.0
2017-05-25 10:10:00,122.79,122.94,122.63,122.63,15387.0,104.6877,104.8156,104.5513,104.5513,15387.0
2017-05-25 10:20:00,122.62,122.87,122.61,122.84,18451.0,104.5427,104.7559,104.5342,104.7303,18451.0
2017-05-25 10:30:00,122.88,122.92,122.72,122.89,23401.0,104.7644,104.7985,104.628,104.7729,23401.0
2017-05-25 10:40:00,122.9,122.93,122.54,122.62,14963.0,104.7815,104.807,104.4745,104.5427,14963.0
2017-05-25 10:50:00,122.62,122.68,122.2,122.2,14552.0,104.5427,104.5939,104.1847,104.1847,14552.0
2017-05-25 11:00:00,122.3,122.55,122.3,122.55,8379.0,104.2699,104.4831,104.2699,104.4831,8379.0
2017-05-25 11:10:00,122.57,122.6,122.37,122.37,19724.0,104.5001,104.5257,104.3296,104.3296,19724.0
2017-05-25 11:20:00,122.48,122.53,122.32,122.41,10647.0,104.4234,104.466,104.287,104.3637,10647.0
2017-05-25 11:30:00,122.43,122.52,122.14,122.15,20738.0,104.3808,104.4575,104.1335,104.142,20738.0
2017-05-25 11:40:00,122.13,122.14,121.87,122.04,22128.0,104.125,104.1335,103.9033,104.0483,22128.0
2017-05-25 11:50:00,122.07,122.07,121.89,121.97,6235.0,104.0738,104.0738,103.9204,103.9886,6235.0
2017-05-25 12:00:00,121.97,122.14,121.92,122.14,23408.0,103.9886,104.1335,103.9459,104.1335,23408.0
2017-05-25 12:10:00,122.06,122.11,121.94,122.1,5698.0,104.0653,104.1079,103.963,104.0994,5698.0
2017-05-25 12:20:00,122.1,122.19,122.03,122.03,13108.0,104.0994,104.1761,104.0397,104.0397,13108.0
2017-05-25 12:30:00,122.0,122.34,121.97,122.33,49146.0,104.0142,104.304,103.9886,104.2955,49146.0
2017-05-25 12:40:00,122.34,122.55,122.33,122.55,39758.0,104.304,104.4831,104.2955,104.4831,39758.0
2017-05-25 12:50:00,122.51,122.53,122.41,122.53,8329.0,104.449,104.466,104.3637,104.466,8329.0
2017-05-25 13:00:00,122.55,122.61,122.49,122.57,13299.0,104.4831,104.5342,104.4319,104.5001,13299.0
2017-05-25 13:10:00,122.54,122.58,122.45,122.5,15771.0,104.4745,104.5086,104.3978,104.4404,15771.0
2017-05-25 13:20:00,122.55,122.7,122.55,122.6,9504.0,104.4831,104.611,104.4831,104.5257,9504.0
2017-05-25 13:30:00,122.62,122.62,122.3,122.5,16389.0,104.5427,104.5427,104.2699,104.4404,16389.0
2017-05-25 13:40:00,122.49,122.52,122.3,122.33,12850.0,104.4319,104.4575,104.2699,104.2955,12850.0
2017-05-25 13:50:00,122.34,122.57,122.34,122.57,6134.0,104.304,104.5001,104.304,104.5001,6134.0
2017-05-25 14:00:00,122.59,122.6,122.45,122.48,91980.0,104.5172,104.5257,104.3978,104.4234,91980.0
2017-05-25 14:10:00,122.48,122.6,122.46,122.52,19655.0,104.4234,104.5257,104.4063,104.4575,19655.0
2017-05-25 14:20:00,122.57,122.77,122.56,122.61,40302.0,104.5001,104.6706,104.4916,104.5342,40302.0
2017-05-25 14:30:00,122.6,122.89,122.56,122.89,12209.0,104.5257,104.7729,104.4916,104.7729,12209.0
2017-05-25 14:40:00,122.84,122.84,122.72,122.77,19386.0,104.7303,104.7303,104.628,104.6706,19386.0
2017-05-25 14:50:00,122.76,122.76,122.62,122.62,9617.0,104.6621,104.6621,104.5427,104.5427,9617.0
2017-05-25 15:00:00,122.63,122.73,122.59,122.7,12173.0,104.5513,104.6365,104.5172,104.611,12173.0
2017-05-25 15:10:00,122.69,122.69,122.58,122.61,17913.0,104.6024,104.6024,104.5086,104.5342,17913.0
2017-05-25 15:20:00,122.61,122.61,122.48,122.49,10199.0,104.5342,104.5342,104.4234,104.4319,10199.0
2017-05-25 15:30:00,122.48,122.62,122.48,122.62,20178.0,104.4234,104.5427,104.4234,104.5427,20178.0
2017-05-25 15:40:00,122.61,122.93,122.6,122.79,25273.0,104.5342,104.807,104.5257,104.6877,25273.0
2017-05-25 15:50:00,122.77,122.78,122.52,122.61,49322.0,104.6706,104.6792,104.4575,104.5342,49322.0
2017-05-26 09:30:00,122.29,122.76,122.29,122.74,11957.0,104.2614,104.6621,104.2614,104.6451,11957.0
2017-05-26 09:40:00,122.67,123.0,122.57,122.77,10883.0,104.5854,104.8667,104.5001,104.6706,10883.0
2017-05-26 09:50:00,122.81,122.95,122.59,122.71,12859.0,104.7047,104.8241,104.5172,104.6195,12859.0
2017-05-26 10:00:00,122.76,122.84,122.36,122.36,6075.0,104.6621,104.7303,104.3211,104.3211,6075.0
2017-05-26 10:10:00,122.36,122.61,122.33,122.61,8312.0,104.3211,104.5342,104.2955,104.5342,8312.0
2017-05-26 10:20:00,122.47,122.59,122.4,122.47,11211.0,104.4149,104.5172,104.3552,104.4149,11211.0
2017-05-26 10:30:00,122.53,122.66,122.41,122.44,31219.0,104.466,104.5769,104.3637,104.3893,31219.0
2017-05-26 10:40:00,122.48,122.57,122.29,122.3,16619.0,104.4234,104.5001,104.2614,104.2699,16619.0
2017-05-26 10:50:00,122.36,122.36,122.05,122.13,7720.0,104.3211,104.3211,104.0568,104.125,7720.0
2017-05-26 11:00:00,122.01,122.48,122.01,122.38,4191.0,104.0227,104.4234,104.0227,104.3381,4191.0
2017-05-26 11:10:00,122.36,122.51,122.32,122.39,4776.0,104.3211,104.449,104.287,104.3467,4776.0
2017-05-26 11:20:00,122.35,122.6,122.35,122.52,12262.0,104.3126,104.5257,104.3126,104.4575,12262.0
2017-05-26 11:30:00,122.49,122.58,122.37,122.37,8843.0,104.4319,104.5086,104.3296,104.3296,8843.0
2017-05-26 11:40:00,122.37,122.39,122.31,122.38,3629.0,104.3296,104.3467,104.2784,104.3381,3629.0
2017-05-26 11:50:00,122.36,122.38,122.28,122.28,6023.0,104.3211,104.3381,104.2529,104.2529,6023.0
2017-05-26 12:00:00,122.27,122.54,122.27,122.54,8779.0,104.2443,104.4745,104.2443,104.4745,8779.0
2017-05-26 12:10:00,122.56,122.64,122.49,122.54,16198.0,104.4916,104.5598,104.4319,104.4745,16198.0
2017-05-26 12:20:00,122.56,122.59,122.4,122.56,9490.0,104.4916,104.5172,104.3552,104.4916,9490.0
2017-05-26 12:30:00,122.55,122.63,122.47,122.62,4630.0,104.4831,104.5513,104.4149,104.5427,4630.0
2017-05-26 12:40:00,122.6,122.7,122.51,122.52,9866.0,104.5257,104.611,104.449,104.4575,9866.0
2017-05-26 12:50:00,122.58,122.66,122.57,122.64,6937.0,104.5086,104.5769,104.5001,104.5598,6937.0
2017-05-26 13:00:00,122.64,122.67,122.48,122.67,5714.0,104.5598,104.5854,104.4234,104.5854,5714.0
2017-05-26 13:10:00,122.72,122.73,122.52,122.52,18769.0,104.628,104.6365,104.4575,104.4575,18769.0
2017-05-26 13:20:00,122.55,122.64,122.54,122.59,3608.0,104.4831,104.5598,104.4745,104.5172,3608.0
2017-05-26 13:30:00,122.59,122.67,122.59,122.62,7811.0,104.5172,104.5854,104.5172,104.5427,7811.0
2017-05-26 13:40:00,122.6,122.7,122.59,122.68,9842.0,104.5257,104.611,104.5172,104.5939,9842.0
2017-05-26 13:50:00,122.66,122.69,122.6,122.68,8039.0,104.5769,104.6024,104.5257,104.5939,8039.0
2017-05-26 14:00:00,122.67,122.67,122.59,122.67,7124.0,104.5854,104.5854,104.5172,104.5854,7124.0
2017-05-26 14:10:00,122.7,122.7,122.56,122.59,6114.0,104.611,104.611,104.4916,104.5172,6114.0
2017-05-26 14:20:00,122.59,122.65,122.56,122.57,5240.0,104.5172,104.5683,104.4916,104.5001,5240.0
2017-05-26 14:30:00,122.56,122.66,122.55,122.62,9972.0,104.4916,104.5769,104.4831,104.5427,9972.0
2017-05-26 14:40:00,122.61,122.66,122.59,122.65,3180.0,104.5342,104.5769,104.5172,104.5683,3180.0
2017-05-26 14:50:00,122.62,122.68,122.59,122.64,8356.0,104.5427,104.5939,104.5172,104.5598,8356.0
2017-05-26 15:00:00,122.63,122.73,122.47,122.5,9999.0,104.5513,104.6365,104.4149,104.4404,9999.0
2017-05-26 15:10:00,122.51,122.66,122.51,122.65,5596.0,104.449,104.5769,104.449,104.5683,5596.0
2017-05-26 15:20:00,122.67,122.67,122.61,122.66,8317.0,104.5854,104.5854,104.5342,104.5769,8317.0
2017-05-26 15:30:00,122.66,122.67,122.52,122.56,14287.0,104.5769,104.5854,104.4575,104.4916,14287.0
2017-05-26 15:40:00,122.56,122.57,122.38,122.38,30339.0,104.4916,104.5001,104.3381,104.3381,30339.0
2017-05-26 15:50:00,122.38,122.44,122.2,122.3,63607.0,104.3381,104.3893,104.1847,104.2699,63607.0
2017-05-30 09:30:00,121.9,122.48,121.9,122.14,12358.0,103.9289,104.4234,103.9289,104.1335,12358.0
2017-05-30 09:40:00,122.08,122.09,121.73,121.73,31074.0,104.0824,104.0909,103.784,103.784,31074.0
2017-05-30 09:50:00,121.78,121.91,121.72,121.79,19342.0,103.8266,103.9374,103.7754,103.8351,19342.0
2017-05-30 10:00:00,121.8,121.94,121.41,121.42,15293.0,103.8436,103.963,103.5111,103.5197,15293.0
2017-05-30 10:10:00,121.42,121.44,121.1,121.22,7644.0,103.5197,103.5367,103.2468,103.3491,7644.0
2017-05-30 10:20:00,121.19,121.28,121.15,121.25,8430.0,103.3236,103.4003,103.2895,103.3747,8430.0
2017-05-30 10:30:00,121.24,121.6,121.23,121.53,93700.0,103.3662,103.6731,103.3577,103.6134,93700.0
2017-05-30 10:40:00,121.6,121.69,121.39,121.46,11155.0,103.6731,103.7499,103.4941,103.5538,11155.0
2017-05-30 10:50:00,121.51,121.71,121.47,121.49,34503.0,103.5964,103.7669,103.5623,103.5793,34503.0
2017-05-30 11:00:00,121.56,121.89,121.52,121.74,10110.0,103.639,103.9204,103.6049,103.7925,10110.0
2017-05-30 11:10:00,121.69,121.71,121.57,121.6,16700.0,103.7499,103.7669,103.6475,103.6731,16700.0
2017-05-30 11:20:00,121.59,121.6,121.4,121.41,20533.0,103.6646,103.6731,103.5026,103.5111,20533.0
2017-05-30 11:30:00,121.41,121.64,121.4,121.58,36812.0,103.5111,103.7072,103.5026,103.6561,36812.0
2017-05-30 11:40:00,121.52,121.54,121.3,121.49,15609.0,103.6049,103.622,103.4173,103.5793,15609.0
2017-05-30 11:50:00,121.46,121.51,121.26,121.28,9333.0,103.5538,103.5964,103.3832,103.4003,9333.0
2017-05-30 12:00:00,121.35,121.53,121.29,121.29,13498.0,103.46,103.6134,103.4088,103.4088,13498.0
2017-05-30 12:10:00,121.3,121.46,121.3,121.46,5957.0,103.4173,103.5538,103.4173,103.5538,5957.0
2017-05-30 12:20:00,121.47,121.53,121.43,121.51,9800.0,103.5623,103.6134,103.5282,103.5964,9800.0
2017-05-30 12:30:00,121.51,121.52,121.4,121.5,9202.0,103.5964,103.6049,103.5026,103.5879,9202.0
2017-05-30 12:40:00,121.51,121.53,121.42,121.47,6104.0,103.5964,103.6134,103.5197,103.5623,6104.0
2017-05-30 12:50:00,121.43,121.55,121.43,121.55,4906.0,103.5282,103.6305,103.5282,103.6305,4906.0
2017-05-30 13:00:00,121.51,121.57,121.45,121.45,15630.0,103.5964,103.6475,103.5452,103.5452,15630.0
2017-05-30 13:10:00,121.49,121.54,121.39,121.39,13456.0,103.5793,103.622,103.4941,103.4941,13456.0
2017-05-30 13:20:00,121.39,121.39,121.3,121.34,9159.0,103.4941,103.4941,103.4173,103.4515,9159.0
2017-05-30 13:30:00,121.34,121.47,121.29,121.47,13883.0,103.4515,103.5623,103.4088,103.5623,13883.0
2017-05-30 13:40:00,121.46,121.51,121.37,121.46,13418.0,103.5538,103.5964,103.477,103.5538,13418.0
2017-05-30 13:50:00,121.45,121.56,121.44,121.53,12276.0,103.5452,103.639,103.5367,103.6134,12276.0
2017-05-30 14:00:00,121.51,121.62,121.48,121.58,9258.0,103.5964,103.6902,103.5708,103.6561,9258.0
2017-05-30 14:10:00,121.59,121.59,121.5,121.54,11692.0,103.6646,103.6646,103.5879,103.622,11692.0
2017-05-30 14:20:00,121.51,121.55,121.46,121.47,13263.0,103.5964,103.6305,103.5538,103.5623,13263.0
2017-05-30 14:30:00,121.47,121.47,121.28,121.36,15764.0,103.5623,103.5623,103.4003,103.4685,15764.0
2017-05-30 14:40:00,121.33,121.4,121.29,121.37,8480.0,103.4429,103.5026,103.4088,103.477,8480.0
2017-05-30 14:50:00,121.39,121.44,121.33,121.43,9745.0,103.4941,103.5367,103.4429,103.5282,9745.0
2017-05-30 15:00:00,121.41,121.58,121.4,121.52,14307.0,103.5111,103.6561,103.5026,103.6049,14307.0
2017-05-30 15:10:00,121.52,121.52,121.41,121.41,23971.0,103.6049,103.6049,103.5111,103.5111,23971.0
2017-05-30 15:20:00,121.41,121.44,121.31,121.44,14251.0,103.5111,103.5367,103.4259,103.5367,14251.0
2017-05-30 15:30:00,121.43,121.49,121.34,121.36,23127.0,103.5282,103.5793,103.4515,103.4685,23127.0
2017-05-30 15:40:00,121.35,121.42,121.28,121.38,35156.0,103.46,103.5197,103.4003,103.4856,35156.0
2017-05-30 15:50:00,121.38,121.39,121.1,121.1,93296.0,103.4856,103.4941,103.2468,103.2468,93296.0
2017-05-31 09:30:00,121.08,121.33,120.11,120.62,26651.0,103.2298,103.4429,102.4028,102.8376,26651.0
2017-05-31 09:40:00,120.71,120.95,120.02,120.02,29130.0,102.9143,103.1189,102.3261,102.3261,29130.0
2017-05-31 09:50:00,120.07,120.25,119.23,119.27,34335.0,102.3687,102.5221,101.6525,101.6866,34335.0
2017-05-31 10:00:00,119.23,119.36,118.84,119.07,26790.0,101.6525,101.7634,101.32,101.5161,26790.0
2017-05-31 10:10:00,119.1,119.63,118.85,119.51,40475.0,101.5417,101.9935,101.3285,101.8912,40475.0
2017-05-31 10:20:00,119.48,119.92,119.44,119.8,40666.0,101.8657,102.2408,101.8316,102.1385,40666.0
2017-05-31 10:30:00,119.8,120.06,119.67,119.9,21754.0,102.1385,102.3602,102.0277,102.2237,21754.0
2017-05-31 10:40:00,119.85,120.29,119.75,120.22,14975.0,102.1811,102.5562,102.0959,102.4966,14975.0
2017-05-31 10:50:00,120.26,120.52,120.13,120.52,22330.0,102.5307,102.7523,102.4198,102.7523,22330.0
2017-05-31 11:00:00,120.54,120.55,120.32,120.35,21974.0,102.7694,102.7779,102.5818,102.6074,21974.0
2017-05-31 11:10:00,120.34,120.34,119.92,120.25,18366.0,102.5989,102.5989,102.2408,102.5221,18366.0
2017-05-31 11:20:00,120.22,120.57,120.19,120.23,35146.0,102.4966,102.795,102.471,102.5051,35146.0
2017-05-31 11:30:00,120.3,120.3,119.93,119.97,24369.0,102.5648,102.5648,102.2493,102.2834,24369.0
2017-05-31 11:40:00,119.98,120.3,119.89,120.17,28184.0,102.2919,102.5648,102.2152,102.4539,28184.0
2017-05-31 11:50:00,120.2,120.45,120.09,120.3,28266.0,102.4795,102.6927,102.3857,102.5648,28266.0
2017-05-31 12:00:00,120.31,120.56,120.26,120.46,58050.0,102.5733,102.7864,102.5307,102.7012,58050.0
2017-05-31 12:10:00,120.43,120.47,120.3,120.44,15334.0,102.6756,102.7097,102.5648,102.6841,15334.0
2017-05-31 12:20:00,120.41,120.46,120.3,120.38,14796.0,102.6586,102.7012,102.5648,102.633,14796.0
2017-05-31 12:30:00,120.39,120.39,120.26,120.26,12292.0,102.6415,102.6415,102.5307,102.5307,12292.0
2017-05-31 12:40:00,120.26,120.34,120.06,120.12,15475.0,102.5307,102.5989,102.3602,102.4113,15475.0
2017-05-31 12:50:00,120.09,120.23,120.09,120.14,10785.0,102.3857,102.5051,102.3857,102.4284,10785.0
2017-05-31 13:00:00,120.14,120.21,119.99,120.04,20643.0,102.4284,102.488,102.3005,102.3431,20643.0
2017-05-31 13:10:00,120.06,120.21,119.97,120.04,10841.0,102.3602,102.488,102.2834,102.3431,10841.0
2017-05-31 13:20:00,120.08,120.16,119.84,120.16,15186.0,102.3772,102.4454,102.1726,102.4454,15186.0
2017-05-31 13:30:00,120.18,120.25,120.03,120.11,27262.0,102.4625,102.5221,102.3346,102.4028,27262.0
2017-05-31 13:40:00,120.11,120.11,119.94,120.04,20654.0,102.4028,102.4028,102.2578,102.3431,20654.0
2017-05-31 13:50:00,120.05,120.05,119.89,119.92,22976.0,102.3516,102.3516,102.2152,102.2408,22976.0
2017-05-31 14:00:00,119.98,120.02,119.82,119.92,52222.0,102.2919,102.3261,102.1555,102.2408,52222.0
2017-05-31 14:10:00,119.94,120.04,119.75,119.95,24189.0,102.2578,102.3431,102.0959,102.2664,24189.0
2017-05-31 14:20:00,119.99,120.03,119.88,120.0,38685.0,102.3005,102.3346,102.2067,102.309,38685.0
2017-05-31 14:30:00,120.0,120.21,119.94,120.14,59449.0,102.309,102.488,102.2578,102.4284,59449.0
2017-05-31 14:40:00,120.17,120.27,120.09,120.1,23376.0,102.4539,102.5392,102.3857,102.3943,23376.0
2017-05-31 14:50:00,120.15,120.15,119.92,119.92,40971.0,102.4369,102.4369,102.2408,102.2408,40971.0
2017-05-31 15:00:00,119.94,120.07,119.86,119.9,45004.0,102.2578,102.3687,102.1896,102.2237,45004.0
2017-05-31 15:10:00,119.91,120.34,119.91,120.3,52929.0,102.2323,102.5989,102.2323,102.5648,52929.0
2017-05-31 15:20:00,120.33,120.36,120.27,120.3,55013.0,102.5904,102.6159,102.5392,102.5648,55013.0
2017-05-31 15:30:00,120.32,120.53,120.21,120.47,74679.0,102.5818,102.7609,102.488,102.7097,74679.0
2017-05-31 15:40:00,120.49,120.76,120.46,120.72,119666.0,102.7268,102.957,102.7012,102.9229,119666.0
2017-05-31 15:50:00,120.72,120.81,120.66,120.79,188292.0,102.9229,102.9996,102.8717,102.9825,188292.0
2017-06-01 09:30:00,121.66,121.85,121.09,121.49,24681.0,103.7243,103.8863,103.2383,103.5793,24681.0
2017-06-01 09:40:00,121.37,121.53,121.29,121.47,51404.0,103.477,103.6134,103.4088,103.5623,51404.0
2017-06-01 09:50:00,121.42,121.62,121.35,121.6,40747.0,103.5197,103.6902,103.46,103.6731,40747.0
2017-06-01 10:00:00,121.61,121.66,121.23,121.48,71682.0,103.6816,103.7243,103.3577,103.5708,71682.0
2017-06-01 10:10:00,121.48,122.07,121.42,122.06,88844.0,103.5708,104.0738,103.5197,104.0653,88844.0
2017-06-01 10:20:00,122.05,122.49,121.93,122.48,87357.0,104.0568,104.4319,103.9545,104.4234,87357.0
2017-06-01 10:30:00,122.48,122.48,122.13,122.4,26541.0,104.4234,104.4234,104.125,104.3552,26541.0
2017-06-01 10:40:00,122.41,122.49,122.2,122.21,15714.0,104.3637,104.4319,104.1847,104.1932,15714.0
2017-06-01 10:50:00,122.2,122.47,122.16,122.47,13825.0,104.1847,104.4149,104.1506,104.4149,13825.0
2017-06-01 11:00:00,122.47,122.49,122.25,122.38,12730.0,104.4149,104.4319,104.2273,104.3381,12730.0
2017-06-01 11:10:00,122.38,122.45,122.0,122.37,28557.0,104.3381,104.3978,104.0142,104.3296,28557.0
2017-06-01 11:20:00,122.29,122.45,122.19,122.38,5966.0,104.2614,104.3978,104.1761,104.3381,5966.0
2017-06-01 11:30:00,122.36,122.51,122.32,122.4,9232.0,104.3211,104.449,104.287,104.3552,9232.0
2017-06-01 11:40:00,122.42,122.5,122.27,122.49,8879.0,104.3722,104.4404,104.2443,104.4319,8879.0
2017-06-01 11:50:00,122.49,122.78,122.43,122.65,25170.0,104.4319,104.6792,104.3808,104.5683,25170.0
2017-06-01 12:00:00,122.66,122.7,122.55,122.62,18468.0,104.5769,104.611,104.4831,104.5427,18468.0
2017-06-01 12:10:00,122.61,122.61,122.39,122.39,27705.0,104.5342,104.5342,104.3467,104.3467,27705.0
2017-06-01 12:20:00,122.35,122.48,122.25,122.34,9710.0,104.3126,104.4234,104.2273,104.304,9710.0
2017-06-01 12:30:00,122.35,122.53,122.3,122.44,13572.0,104.3126,104.466,104.2699,104.3893,13572.0
2017-06-01 12:40:00,122.42,122.54,122.4,122.5,18852.0,104.3722,104.4745,104.3552,104.4404,18852.0
2017-06-01 12:50:00,122.47,122.58,122.36,122.51,21567.0,104.4149,104.5086,104.3211,104.449,21567.0
2017-06-01 13:00:00,122.52,123.13,122.52,123.04,136999.0,104.4575,104.9776,104.4575,104.9008,136999.0
2017-06-01 13:10:00,123.04,123.1,122.93,123.05,28719.0,104.9008,104.952,104.807,104.9094,28719.0
2017-06-01 13:20:00,123.06,123.12,122.95,123.0,25233.0,104.9179,104.969,104.8241,104.8667,25233.0
2017-06-01 13:30:00,122.98,123.03,122.87,122.96,21252.0,104.8497,104.8923,104.7559,104.8326,21252.0
2017-06-01 13:40:00,122.94,123.08,122.94,123.03,16053.0,104.8156,104.9349,104.8156,104.8923,16053.0
2017-06-01 13:50:00,123.03,123.05,122.88,122.98,8672.0,104.8923,104.9094,104.7644,104.8497,8672.0
2017-06-01 14:00:00,123.0,123.14,123.0,123.14,35479.0,104.8667,104.9861,104.8667,104.9861,35479.0
2017-06-01 14:10:00,123.1,123.22,123.03,123.06,52808.0,104.952,105.0543,104.8923,104.9179,52808.0
2017-06-01 14:20:00,123.08,123.15,122.93,122.97,33973.0,104.9349,104.9946,104.807,104.8411,33973.0
2017-06-01 14:30:00,122.98,122.98,122.86,122.87,30321.0,104.8497,104.8497,104.7474,104.7559,30321.0
2017-06-01 14:40:00,122.88,123.0,122.87,122.96,77087.0,104.7644,104.8667,104.7559,104.8326,77087.0
2017-06-01 14:50:00,122.95,122.99,122.67,122.68,47705.0,104.8241,104.8582,104.5854,104.5939,47705.0
2017-06-01 15:00:00,122.69,122.82,122.67,122.69,28799.0,104.6024,104.7133,104.5854,104.6024,28799.0
2017-06-01 15:10:00,122.69,122.74,122.6,122.6,36262.0,104.6024,104.6451,104.5257,104.5257,36262.0
2017-06-01 15:20:00,122.6,122.77,122.53,122.77,28766.0,104.5257,104.6706,104.466,104.6706,28766.0
2017-06-01 15:30:00,122.79,122.81,122.67,122.72,36937.0,104.6877,104.7047,104.5854,104.628,36937.0
2017-06-01 15:40:00,122.74,122.95,122.71,122.89,45456.0,104.6451,104.8241,104.6195,104.7729,45456.0
2017-06-01 15:50:00,122.9,123.08,122.9,123.06,108373.0,104.7815,104.9349,104.7815,104.9179,108373.0
2017-06-02 09:30:00,122.11,122.14,121.11,121.11,44466.0,104.1079,104.1335,103.2554,103.2554,44466.0
2017-06-02 09:40:00,121.22,121.34,121.03,121.22,23691.0,103.3491,103.4515,103.1872,103.3491,23691.0
2017-06-02 09:50:00,121.21,121.26,120.8,121.16,25176.0,103.3406,103.3832,102.9911,103.298,25176.0
2017-06-02 10:00:00,121.23,121.32,120.96,121.07,67149.0,103.3577,103.4344,103.1275,103.2213,67149.0
2017-06-02 10:10:00,121.1,121.13,120.81,120.91,22683.0,103.2468,103.2724,102.9996,103.0848,22683.0
2017-06-02 10:20:00,120.91,121.24,120.9,121.14,30852.0,103.0848,103.3662,103.0763,103.2809,30852.0
2017-06-02 10:30:00,121.21,121.34,121.07,121.12,44672.0,103.3406,103.4515,103.2213,103.2639,44672.0
2017-06-02 10:40:00,121.14,121.61,121.0,121.61,25202.0,103.2809,103.6816,103.1616,103.6816,25202.0
2017-06-02 10:50:00,121.65,122.04,121.63,121.91,19719.0,103.7158,104.0483,103.6987,103.9374,19719.0
2017-06-02 11:00:00,121.91,122.06,121.75,121.75,11694.0,103.9374,104.0653,103.801,103.801,11694.0
2017-06-02 11:10:00,121.78,121.79,121.47,121.65,17590.0,103.8266,103.8351,103.5623,103.7158,17590.0
2017-06-02 11:20:00,121.65,121.73,121.55,121.65,22037.0,103.7158,103.784,103.6305,103.7158,22037.0
2017-06-02 11:30:00,121.65,121.78,121.59,121.72,40555.0,103.7158,103.8266,103.6646,103.7754,40555.0
2017-06-02 11:40:00,121.71,121.83,121.63,121.7,89537.0,103.7669,103.8692,103.6987,103.7584,89537.0
2017-06-02 11:50:00,121.72,122.23,121.71,122.16,40342.0,103.7754,104.2102,103.7669,104.1506,40342.0
2017-06-02 12:00:00,122.19,122.31,121.87,122.31,15316.0,104.1761,104.2784,103.9033,104.2784,15316.0
2017-06-02 12:10:00,122.3,122.55,122.19,122.47,14437.0,104.2699,104.4831,104.1761,104.4149,14437.0
2017-06-02 12:20:00,122.45,122.5,122.34,122.36,20825.0,104.3978,104.4404,104.304,104.3211,20825.0
2017-06-02 12:30:00,122.36,122.45,122.27,122.38,28896.0,104.3211,104.3978,104.2443,104.3381,28896.0
2017-06-02 12:40:00,122.38,122.42,122.14,122.24,7590.0,104.3381,104.3722,104.1335,104.2188,7590.0
2017-06-02 12:50:00,122.22,122.33,122.11,122.12,20341.0,104.2017,104.2955,104.1079,104.1165,20341.0
2017-06-02 13:00:00,122.12,122.13,121.99,122.0,20223.0,104.1165,104.125,104.0056,104.0142,20223.0
2017-06-02 13:10:00,122.0,122.13,121.97,122.12,39987.0,104.0142,104.125,103.9886,104.1165,39987.0
2017-06-02 13:20:00,122.11,122.22,122.05,122.19,12507.0,104.1079,104.2017,104.0568,104.1761,12507.0
2017-06-02 13:30:00,122.16,122.35,122.15,122.28,73067.0,104.1506,104.3126,104.142,104.2529,73067.0
2017-06-02 13:40:00,122.29,122.76,122.25,122.63,174780.0,104.2614,104.6621,104.2273,104.5513,174780.0
2017-06-02 13:50:00,122.62,122.79,122.58,122.79,11457.0,104.5427,104.6877,104.5086,104.6877,11457.0
2017-06-02 14:00:00,122.79,122.89,122.67,122.83,29081.0,104.6877,104.7729,104.5854,104.7218,29081.0
2017-06-02 14:10:00,122.85,123.13,122.78,123.12,18630.0,104.7388,104.9776,104.6792,104.969,18630.0
2017-06-02 14:20:00,123.12,123.2,123.04,123.05,25137.0,104.969,105.0372,104.9008,104.9094,25137.0
2017-06-02 14:30:00,123.07,123.27,122.95,123.12,15103.0,104.9264,105.0969,104.8241,104.969,15103.0
2017-06-02 14:40:00,123.08,123.12,122.87,122.9,7171.0,104.9349,104.969,104.7559,104.7815,7171.0
2017-06-02 14:50:00,122.93,123.22,122.87,123.15,13999.0,104.807,105.0543,104.7559,104.9946,13999.0
2017-06-02 15:00:00,123.11,123.18,122.97,123.08,28692.0,104.9605,105.0202,104.8411,104.9349,28692.0
2017-06-02 15:10:00,123.09,123.12,122.9,122.98,11461.0,104.9435,104.969,104.7815,104.8497,11461.0
2017-06-02 15:20:00,122.96,122.96,122.63,122.72,25073.0,104.8326,104.8326,104.5513,104.628,25073.0
2017-06-02 15:30:00,122.73,123.01,122.72,122.96,29850.0,104.6365,104.8753,104.628,104.8326,29850.0
2017-06-02 15:40:00,122.97,123.01,122.61,122.61,33168.0,104.8411,104.8753,104.5342,104.5342,33168.0
2017-06-02 15:50:00,122.63,122.76,122.37,122.59,106019.0,104.5513,104.6621,104.3296,104.5172,106019.0
2017-06-05 09:30:00,122.59,123.3,122.3,122.88,13537.0,104.5172,105.1225,104.2699,104.7644,13537.0
2017-06-05 09:40:00,122.81,123.16,122.7,122.85,16120.0,104.7047,105.0031,104.611,104.7388,16120.0
2017-06-05 09:50:00,122.93,123.13,122.56,122.99,17104.0,104.807,104.9776,104.4916,104.8582,17104.0
2017-06-05 10:00:00,122.99,123.59,122.95,123.59,17813.0,104.8582,105.3697,104.8241,105.3697,17813.0
2017-06-05 10:10:00,123.58,123.74,123.49,123.65,9165.0,105.3612,105.4976,105.2845,105.4209,9165.0
2017-06-05 10:20:00,123.62,123.84,123.49,123.76,12345.0,105.3953,105.5829,105.2845,105.5147,12345.0
2017-06-05 10:30:00,123.71,123.82,123.61,123.67,16904.0,105.4721,105.5658,105.3868,105.438,16904.0
2017-06-05 10:40:00,123.68,123.89,123.68,123.74,15111.0,105.4465,105.6255,105.4465,105.4976,15111.0
2017-06-05 10:50:00,123.71,123.85,123.62,123.85,10135.0,105.4721,105.5914,105.3953,105.5914,10135.0
2017-06-05 11:00:00,123.82,123.83,123.52,123.63,7427.0,105.5658,105.5744,105.3101,105.4038,7427.0
2017-06-05 11:10:00,123.62,123.66,123.51,123.51,6653.0,105.3953,105.4294,105.3015,105.3015,6653.0
2017-06-05 11:20:00,123.52,123.54,123.2,123.2,6372.0,105.3101,105.3271,105.0372,105.0372,6372.0
2017-06-05 11:30:00,123.16,123.23,123.07,123.18,13322.0,105.0031,105.0628,104.9264,105.0202,13322.0
2017-06-05 11:40:00,123.14,123.14,122.79,122.87,5997.0,104.9861,104.9861,104.6877,104.7559,5997.0
2017-06-05 11:50:00,122.81,123.27,122.8,123.23,20813.0,104.7047,105.0969,104.6962,105.0628,20813.0
2017-06-05 12:00:00,123.24,123.52,123.24,123.33,4945.0,105.0713,105.3101,105.0713,105.1481,4945.0
2017-06-05 12:10:00,123.32,123.32,123.12,123.23,6435.0,105.1396,105.1396,104.969,105.0628,6435.0
2017-06-05 12:20:00,123.23,123.46,123.2,123.37,6440.0,105.0628,105.2589,105.0372,105.1822,6440.0
2017-06-05 12:30:00,123.4,123.46,123.25,123.31,7279.0,105.2078,105.2589,105.0799,105.131,7279.0
2017-06-05 12:40:00,123.31,123.34,123.17,123.31,7604.0,105.131,105.1566,105.0117,105.131,7604.0
2017-06-05 12:50:00,123.26,123.4,123.23,123.38,6967.0,105.0884,105.2078,105.0628,105.1907,6967.0
2017-06-05 13:00:00,123.37,123.42,123.3,123.3,8828.0,105.1822,105.2248,105.1225,105.1225,8828.0
2017-06-05 13:10:00,123.27,123.32,123.16,123.16,5479.0,105.0969,105.1396,105.0031,105.0031,5479.0
2017-06-05 13:20:00,123.12,123.23,123.09,123.14,7485.0,104.969,105.0628,104.9435,104.9861,7485.0
2017-06-05 13:30:00,123.13,123.21,122.94,123.03,13534.0,104.9776,105.0458,104.8156,104.8923,13534.0
2017-06-05 13:40:00,123.02,123.02,122.84,122.87,7419.0,104.8838,104.8838,104.7303,104.7559,7419.0
2017-06-05 13:50:00,122.87,122.93,122.75,122.79,11124.0,104.7559,104.807,104.6536,104.6877,11124.0
2017-06-05 14:00:00,122.87,122.9,122.78,122.83,8971.0,104.7559,104.7815,104.6792,104.7218,8971.0
2017-06-05 14:10:00,122.8,122.84,122.6,122.67,7139.0,104.6962,104.7303,104.5257,104.5854,7139.0
2017-06-05 14:20:00,122.65,122.77,122.63,122.67,9373.0,104.5683,104.6706,104.5513,104.5854,9373.0
2017-06-05 14:30:00,122.66,122.76,122.59,122.68,9278.0,104.5769,104.6621,104.5172,104.5939,9278.0
2017-06-05 14:40:00,122.75,122.85,122.64,122.82,6189.0,104.6536,104.7388,104.5598,104.7133,6189.0
2017-06-05 14:50:00,122.82,122.88,122.76,122.79,6053.0,104.7133,104.7644,104.6621,104.6877,6053.0
2017-06-05 15:00:00,122.78,122.78,122.59,122.59,8071.0,104.6792,104.6792,104.5172,104.5172,8071.0
2017-06-05 15:10:00,122.58,122.74,122.58,122.6,8633.0,104.5086,104.6451,104.5086,104.5257,8633.0
2017-06-05 15:20:00,122.59,122.69,122.43,122.69,17876.0,104.5172,104.6024,104.3808,104.6024,17876.0
2017-06-05 15:30:00,122.69,122.7,122.47,122.49,23677.0,104.6024,104.611,104.4149,104.4319,23677.0
2017-06-05 15:40:00,122.47,122.51,122.33,122.36,25577.0,104.4149,104.449,104.2955,104.3211,25577.0
2017-06-05 15:50:00,122.36,122.38,122.1,122.22,77510.0,104.3211,104.3381,104.0994,104.2017,77510.0
2017-06-06 09:30:00,121.06,121.89,120.76,120.93,10130.0,103.2127,103.9204,102.957,103.1019,10130.0
2017-06-06 09:40:00,120.8,121.27,120.73,121.22,6428.0,102.9911,103.3918,102.9314,103.3491,6428.0
2017-06-06 09:50:00,121.26,121.26,120.98,121.04,10058.0,103.3832,103.3832,103.1445,103.1957,10058.0
2017-06-06 10:00:00,121.09,121.14,120.77,120.81,14584.0,103.2383,103.2809,102.9655,102.9996,14584.0
2017-06-06 10:10:00,120.92,121.31,120.85,121.24,27735.0,103.0934,103.4259,103.0337,103.3662,27735.0
2017-06-06 10:20:00,121.22,121.25,120.95,120.98,11489.0,103.3491,103.3747,103.1189,103.1445,11489.0
2017-06-06 10:30:00,121.01,121.01,120.55,120.55,10361.0,103.1701,103.1701,102.7779,102.7779,10361.0
2017-06-06 10:40:00,120.55,120.74,120.48,120.56,13639.0,102.7779,102.9399,102.7182,102.7864,13639.0
2017-06-06 10:50:00,120.53,120.62,120.28,120.4,9355.0,102.7609,102.8376,102.5477,102.65,9355.0
2017-06-06 11:00:00,120.35,120.37,120.11,120.35,9124.0,102.6074,102.6245,102.4028,102.6074,9124.0
2017-06-06 11:10:00,120.39,120.64,120.31,120.53,28118.0,102.6415,102.8546,102.5733,102.7609,28118.0
2017-06-06 11:20:00,120.65,120.89,120.55,120.75,15738.0,102.8632,103.0678,102.7779,102.9484,15738.0
2017-06-06 11:30:00,120.8,120.93,120.76,120.89,9975.0,102.9911,103.1019,102.957,103.0678,9975.0
2017-06-06 11:40:00,120.89,121.07,120.67,120.76,10451.0,103.0678,103.2213,102.8802,102.957,10451.0
2017-06-06 11:50:00,120.77,120.8,120.62,120.62,4494.0,102.9655,102.9911,102.8376,102.8376,4494.0
2017-06-06 12:00:00,120.7,120.97,120.68,120.84,5207.0,102.9058,103.136,102.8888,103.0252,5207.0
2017-06-06 12:10:00,120.79,120.96,120.74,120.89,8009.0,102.9825,103.1275,102.9399,103.0678,8009.0
2017-06-06 12:20:00,120.85,120.93,120.73,120.77,4709.0,103.0337,103.1019,102.9314,102.9655,4709.0
2017-06-06 12:30:00,120.77,120.92,120.77,120.86,4100.0,102.9655,103.0934,102.9655,103.0422,4100.0
2017-06-06 12:40:00,120.84,120.96,120.83,120.93,6975.0,103.0252,103.1275,103.0166,103.1019,6975.0
2017-06-06 12:50:00,120.94,121.0,120.9,120.94,5463.0,103.1104,103.1616,103.0763,103.1104,5463.0
2017-06-06 13:00:00,120.93,120.95,120.84,120.84,5059.0,103.1019,103.1189,103.0252,103.0252,5059.0
2017-06-06 13:10:00,120.89,120.9,120.76,120.79,8614.0,103.0678,103.0763,102.957,102.9825,8614.0
2017-06-06 13:20:00,120.82,120.92,120.76,120.84,5100.0,103.0081,103.0934,102.957,103.0252,5100.0
2017-06-06 13:30:00,120.85,120.93,120.79,120.9,10686.0,103.0337,103.1019,102.9825,103.0763,10686.0
2017-06-06 13:40:00,120.87,120.93,120.8,120.83,16581.0,103.0507,103.1019,102.9911,103.0166,16581.0
2017-06-06 13:50:00,120.82,120.96,120.78,120.93,11950.0,103.0081,103.1275,102.974,103.1019,11950.0
2017-06-06 14:00:00,120.98,121.12,120.95,120.99,10217.0,103.1445,103.2639,103.1189,103.1531,10217.0
2017-06-06 14:10:00,121.03,121.12,120.99,121.12,15959.0,103.1872,103.2639,103.1531,103.2639,15959.0
2017-06-06 14:20:00,121.07,121.12,121.01,121.12,11454.0,103.2213,103.2639,103.1701,103.2639,11454.0
2017-06-06 14:30:00,121.11,121.34,121.03,121.24,11070.0,103.2554,103.4515,103.1872,103.3662,11070.0
2017-06-06 14:40:00,121.24,121.38,121.2,121.29,10826.0,103.3662,103.4856,103.3321,103.4088,10826.0
2017-06-06 14:50:00,121.31,121.35,121.05,121.1,8831.0,103.4259,103.46,103.2042,103.2468,8831.0
2017-06-06 15:00:00,121.07,121.21,121.07,121.19,11300.0,103.2213,103.3406,103.2213,103.3236,11300.0
2017-06-06 15:10:00,121.16,121.16,120.96,121.05,12155.0,103.298,103.298,103.1275,103.2042,12155.0
2017-06-06 15:20:00,121.05,121.22,121.04,121.12,16136.0,103.2042,103.3491,103.1957,103.2639,16136.0
2017-06-06 15:30:00,121.12,121.12,120.92,121.0,17683.0,103.2639,103.2639,103.0934,103.1616,17683.0
2017-06-06 15:40:00,121.01,121.05,120.82,120.82,18636.0,103.1701,103.2042,103.0081,103.0081,18636.0
2017-06-06 15:50:00,120.82,120.97,120.78,120.89,47023.0,103.0081,103.136,102.974,103.0678,47023.0
2017-06-07 09:30:00,121.6,121.6,121.21,121.37,14060.0,103.6731,103.6731,103.3406,103.477,14060.0
2017-06-07 09:40:00,121.4,121.76,121.38,121.71,11695.0,103.5026,103.8095,103.4856,103.7669,11695.0
2017-06-07 09:50:00,121.66,121.94,121.46,121.9,7182.0,103.7243,103.963,103.5538,103.9289,7182.0
2017-06-07 10:00:00,121.94,122.08,121.56,121.63,11680.0,103.963,104.0824,103.639,103.6987,11680.0
2017-06-07 10:10:00,121.67,122.29,121.67,122.21,7049.0,103.7328,104.2614,103.7328,104.1932,7049.0
2017-06-07 10:20:00,122.19,122.2,121.94,122.05,6849.0,104.1761,104.1847,103.963,104.0568,6849.0
2017-06-07 10:30:00,122.05,122.07,121.74,121.89,12400.0,104.0568,104.0738,103.7925,103.9204,12400.0
2017-06-07 10:40:00,121.77,122.29,121.77,122.12,15407.0,103.8181,104.2614,103.8181,104.1165,15407.0
2017-06-07 10:50:00,122.17,122.49,122.02,122.39,6039.0,104.1591,104.4319,104.0312,104.3467,6039.0
2017-06-07 11:00:00,122.32,122.32,122.14,122.14,5144.0,104.287,104.287,104.1335,104.1335,5144.0
2017-06-07 11:10:00,122.15,122.31,122.15,122.18,8650.0,104.142,104.2784,104.142,104.1676,8650.0
2017-06-07 11:20:00,122.2,122.28,121.89,121.89,4200.0,104.1847,104.2529,103.9204,103.9204,4200.0
2017-06-07 11:30:00,121.85,121.96,121.75,121.89,8498.0,103.8863,103.98,103.801,103.9204,8498.0
2017-06-07 11:40:00,121.89,121.92,121.59,121.74,7004.0,103.9204,103.9459,103.6646,103.7925,7004.0
2017-06-07 11:50:00,121.7,121.86,121.67,121.72,14164.0,103.7584,103.8948,103.7328,103.7754,14164.0
2017-06-07 12:00:00,121.72,121.88,121.63,121.84,21981.0,103.7754,103.9118,103.6987,103.8777,21981.0
2017-06-07 12:10:00,121.83,122.03,121.81,122.02,8854.0,103.8692,104.0397,103.8522,104.0312,8854.0
2017-06-07 12:20:00,122.02,122.2,121.96,121.99,8111.0,104.0312,104.1847,103.98,104.0056,8111.0
2017-06-07 12:30:00,121.98,122.01,121.87,121.89,6980.0,103.9971,104.0227,103.9033,103.9204,6980.0
2017-06-07 12:40:00,121.88,121.99,121.73,121.86,41386.0,103.9118,104.0056,103.784,103.8948,41386.0
2017-06-07 12:50:00,121.85,121.98,121.73,121.89,54295.0,103.8863,103.9971,103.784,103.9204,54295.0
2017-06-07 13:00:00,121.88,122.15,121.83,122.1,10684.0,103.9118,104.142,103.8692,104.0994,10684.0
2017-06-07 13:10:00,121.91,122.12,121.88,122.05,8294.0,103.9374,104.1165,103.9118,104.0568,8294.0
2017-06-07 13:20:00,121.99,122.22,121.98,122.2,8035.0,104.0056,104.2017,103.9971,104.1847,8035.0
2017-06-07 13:30:00,122.19,122.22,122.04,122.17,7942.0,104.1761,104.2017,104.0483,104.1591,7942.0
2017-06-07 13:40:00,122.17,122.28,122.14,122.28,9965.0,104.1591,104.2529,104.1335,104.2529,9965.0
2017-06-07 13:50:00,122.29,122.45,122.21,122.42,5427.0,104.2614,104.3978,104.1932,104.3722,5427.0
2017-06-07 14:00:00,122.42,122.61,122.37,122.55,8792.0,104.3722,104.5342,104.3296,104.4831,8792.0
2017-06-07 14:10:00,122.54,122.58,122.33,122.33,8179.0,104.4745,104.5086,104.2955,104.2955,8179.0
2017-06-07 14:20:00,122.34,122.34,122.22,122.28,15449.0,104.304,104.304,104.2017,104.2529,15449.0
2017-06-07 14:30:00,122.33,122.4,122.18,122.2,13906.0,104.2955,104.3552,104.1676,104.1847,13906.0
2017-06-07 14:40:00,122.2,122.36,122.14,122.36,14404.0,104.1847,104.3211,104.1335,104.3211,14404.0
2017-06-07 14:50:00,122.36,122.43,122.14,122.14,12662.0,104.3211,104.3808,104.1335,104.1335,12662.0
2017-06-07 15:00:00,122.17,122.2,121.98,122.02,18529.0,104.1591,104.1847,103.9971,104.0312,18529.0
2017-06-07 15:10:00,122.02,122.02,121.85,121.91,16674.0,104.0312,104.0312,103.8863,103.9374,16674.0
2017-06-07 15:20:00,121.91,122.23,121.91,122.23,21508.0,103.9374,104.2102,103.9374,104.2102,21508.0
2017-06-07 15:30:00,122.23,122.26,121.94,121.95,9119.0,104.2102,104.2358,103.963,103.9715,9119.0
2017-06-07 15:40:00,121.89,122.18,121.89,122.13,16366.0,103.9204,104.1676,103.9204,104.125,16366.0
2017-06-07 15:50:00,122.1,122.11,121.87,121.95,36915.0,104.0994,104.1079,103.9033,103.9715,36915.0
2017-06-08 09:30:00,121.84,122.35,121.79,122.15,15039.0,103.8777,104.3126,103.8351,104.142,15039.0
2017-06-08 09:40:00,122.46,123.26,122.44,123.15,11452.0,104.4063,105.0884,104.3893,104.9946,11452.0
2017-06-08 09:50:00,123.1,123.6,122.72,123.48,15547.0,104.952,105.3783,104.628,105.276,15547.0
2017-06-08 10:00:00,123.54,123.79,123.52,123.58,19823.0,105.3271,105.5403,105.3101,105.3612,19823.0
2017-06-08 10:10:00,123.64,123.9,123.49,123.79,10061.0,105.4124,105.634,105.2845,105.5403,10061.0
2017-06-08 10:20:00,123.79,123.79,123.31,123.32,9888.0,105.5403,105.5403,105.131,105.1396,9888.0
2017-06-08 10:30:00,123.41,123.56,123.22,123.35,8181.0,105.2163,105.3442,105.0543,105.1651,8181.0
2017-06-08 10:40:00,123.33,123.59,123.31,123.56,8254.0,105.1481,105.3697,105.131,105.3442,8254.0
2017-06-08 10:50:00,123.51,123.6,123.35,123.37,4412.0,105.3015,105.3783,105.1651,105.1822,4412.0
2017-06-08 11:00:00,123.37,123.81,123.37,123.75,8510.0,105.1822,105.5573,105.1822,105.5062,8510.0
2017-06-08 11:10:00,123.78,124.0,123.74,123.95,11378.0,105.5317,105.7193,105.4976,105.6767,11378.0
2017-06-08 11:20:00,124.0,124.19,123.98,124.11,7948.0,105.7193,105.8813,105.7022,105.8131,7948.0
2017-06-08 11:30:00,124.12,124.26,123.99,124.12,9129.0,105.8216,105.941,105.7108,105.8216,9129.0
2017-06-08 11:40:00,124.07,124.24,124.03,124.04,8644.0,105.779,105.9239,105.7449,105.7534,8644.0
2017-06-08 11:50:00,124.04,124.13,123.9,124.01,13533.0,105.7534,105.8301,105.634,105.7278,13533.0
2017-06-08 12:00:00,124.07,124.19,123.97,124.19,10595.0,105.779,105.8813,105.6937,105.8813,10595.0
2017-06-08 12:10:00,124.23,124.74,124.22,124.72,13250.0,105.9154,106.3502,105.9069,106.3332,13250.0
2017-06-08 12:20:00,124.74,124.82,124.49,124.49,13116.0,106.3502,106.4184,106.1371,106.1371,13116.0
2017-06-08 12:30:00,124.44,124.62,124.44,124.52,9294.0,106.0944,106.2479,106.0944,106.1626,9294.0
2017-06-08 12:40:00,124.51,124.64,124.51,124.64,7739.0,106.1541,106.2649,106.1541,106.2649,7739.0
2017-06-08 12:50:00,124.63,124.68,124.47,124.63,4001.0,106.2564,106.2991,106.12,106.2564,4001.0
2017-06-08 13:00:00,124.63,124.67,124.49,124.54,9468.0,106.2564,106.2905,106.1371,106.1797,9468.0
2017-06-08 13:10:00,124.54,124.63,124.43,124.46,9590.0,106.1797,106.2564,106.0859,106.1115,9590.0
2017-06-08 13:20:00,124.46,124.61,124.22,124.3,11088.0,106.1115,106.2394,105.9069,105.9751,11088.0
2017-06-08 13:30:00,124.29,124.41,124.23,124.25,8605.0,105.9665,106.0689,105.9154,105.9324,8605.0
2017-06-08 13:40:00,124.22,124.39,124.17,124.37,9786.0,105.9069,106.0518,105.8642,106.0348,9786.0
2017-06-08 13:50:00,124.39,124.58,124.33,124.56,9507.0,106.0518,106.2138,106.0007,106.1967,9507.0
2017-06-08 14:00:00,124.54,124.65,124.39,124.39,10201.0,106.1797,106.2735,106.0518,106.0518,10201.0
2017-06-08 14:10:00,124.38,124.48,124.09,124.1,15425.0,106.0433,106.1285,105.796,105.8046,15425.0
2017-06-08 14:20:00,124.11,124.12,123.87,123.88,10669.0,105.8131,105.8216,105.6085,105.617,10669.0
2017-06-08 14:30:00,123.88,123.99,123.72,123.75,10563.0,105.617,105.7108,105.4806,105.5062,10563.0
2017-06-08 14:40:00,123.74,123.78,123.46,123.53,12554.0,105.4976,105.5317,105.2589,105.3186,12554.0
2017-06-08 14:50:00,123.56,123.72,123.52,123.64,9094.0,105.3442,105.4806,105.3101,105.4124,9094.0
2017-06-08 15:00:00,123.69,123.79,123.64,123.72,14874.0,105.455,105.5403,105.4124,105.4806,14874.0
2017-06-08 15:10:00,123.72,123.74,123.44,123.52,21791.0,105.4806,105.4976,105.2419,105.3101,21791.0
2017-06-08 15:20:00,123.52,123.65,123.4,123.61,16608.0,105.3101,105.4209,105.2078,105.3868,16608.0
2017-06-08 15:30:00,123.61,123.61,123.11,123.18,25033.0,105.3868,105.3868,104.9605,105.0202,25033.0
2017-06-08 15:40:00,123.18,123.34,123.13,123.29,39956.0,105.0202,105.1566,104.9776,105.114,39956.0
2017-06-08 15:50:00,123.29,123.33,123.15,123.26,61535.0,105.114,105.1481,104.9946,105.0884,61535.0
2017-06-09 09:30:00,124.14,124.24,123.8,124.1,28533.0,105.8387,105.9239,105.5488,105.8046,28533.0
2017-06-09 09:40:00,124.11,124.63,124.01,124.31,12002.0,105.8131,106.2564,105.7278,105.9836,12002.0
2017-06-09 09:50:00,124.16,125.05,124.12,124.91,13150.0,105.8557,106.6145,105.8216,106.4951,13150.0
2017-06-09 10:00:00,124.91,125.02,124.75,124.98,10011.0,106.4951,106.5889,106.3587,106.5548,10011.0
2017-06-09 10:10:00,124.98,125.17,124.84,125.01,6854.0,106.5548,106.7168,106.4355,106.5804,6854.0
2017-06-09 10:20:00,125.01,125.34,124.99,125.27,10465.0,106.5804,106.8618,106.5634,106.8021,10465.0
2017-06-09 10:30:00,125.33,125.62,125.32,125.55,11050.0,106.8532,107.1005,106.8447,107.0408,11050.0
2017-06-09 10:40:00,125.55,125.72,125.46,125.7,11788.0,107.0408,107.1857,106.9641,107.1687,11788.0
2017-06-09 10:50:00,125.69,125.74,125.44,125.61,10356.0,107.1602,107.2028,106.947,107.0919,10356.0
2017-06-09 11:00:00,125.62,125.89,125.51,125.83,9113.0,107.1005,107.3307,107.0067,107.2795,9113.0
2017-06-09 11:10:00,125.88,125.89,125.66,125.82,9780.0,107.3221,107.3307,107.1346,107.271,9780.0
2017-06-09 11:20:00,125.82,125.82,125.61,125.74,9416.0,107.271,107.271,107.0919,107.2028,9416.0
2017-06-09 11:30:00,125.79,125.9,125.67,125.75,11938.0,107.2454,107.3392,107.1431,107.2113,11938.0
2017-06-09 11:40:00,125.77,126.0,125.74,125.96,15014.0,107.2284,107.4245,107.2028,107.3903,15014.0
2017-06-09 11:50:00,125.96,125.99,125.8,125.89,8804.0,107.3903,107.4159,107.2539,107.3307,8804.0
2017-06-09 12:00:00,125.9,126.17,125.79,126.11,12258.0,107.3392,107.5694,107.2454,107.5182,12258.0
2017-06-09 12:10:00,126.14,126.26,126.12,126.23,7548.0,107.5438,107.6461,107.5268,107.6205,7548.0
2017-06-09 12:20:00,126.19,126.27,125.87,126.08,8372.0,107.5864,107.6546,107.3136,107.4927,8372.0
2017-06-09 12:30:00,126.04,126.14,125.85,125.92,13321.0,107.4586,107.5438,107.2966,107.3562,13321.0
2017-06-09 12:40:00,125.87,126.13,125.87,126.13,5220.0,107.3136,107.5353,107.3136,107.5353,5220.0
2017-06-09 12:50:00,126.13,126.28,126.12,126.27,3593.0,107.5353,107.6632,107.5268,107.6546,3593.0
2017-06-09 13:00:00,126.26,126.38,126.17,126.37,5440.0,107.6461,107.7484,107.5694,107.7399,5440.0
2017-06-09 13:10:00,126.31,126.33,126.1,126.2,7970.0,107.6887,107.7058,107.5097,107.595,7970.0
2017-06-09 13:20:00,126.14,126.31,126.07,126.31,6032.0,107.5438,107.6887,107.4841,107.6887,6032.0
2017-06-09 13:30:00,126.24,126.53,126.2,126.53,9233.0,107.6291,107.8763,107.595,107.8763,9233.0
2017-06-09 13:40:00,126.47,126.52,126.23,126.27,9440.0,107.8252,107.8678,107.6205,107.6546,9440.0
2017-06-09 13:50:00,126.13,126.14,125.85,125.91,13801.0,107.5353,107.5438,107.2966,107.3477,13801.0
2017-06-09 14:00:00,125.95,126.24,125.91,126.07,18786.0,107.3818,107.6291,107.3477,107.4841,18786.0
2017-06-09 14:10:00,126.03,126.29,126.02,126.16,9893.0,107.45,107.6717,107.4415,107.5609,9893.0
2017-06-09 14:20:00,126.14,126.3,126.1,126.24,8423.0,107.5438,107.6802,107.5097,107.6291,8423.0
2017-06-09 14:30:00,126.23,126.33,125.8,125.88,10409.0,107.6205,107.7058,107.2539,107.3221,10409.0
2017-06-09 14:40:00,125.88,125.98,125.75,125.8,13521.0,107.3221,107.4074,107.2113,107.2539,13521.0
2017-06-09 14:50:00,125.86,125.95,125.51,125.55,17108.0,107.3051,107.3818,107.0067,107.0408,17108.0
2017-06-09 15:00:00,125.46,126.05,125.46,125.87,13542.0,106.9641,107.4671,106.9641,107.3136,13542.0
2017-06-09 15:10:00,125.86,126.22,125.85,126.21,10225.0,107.3051,107.612,107.2966,107.6035,10225.0
2017-06-09 15:20:00,126.13,126.42,126.05,126.42,14947.0,107.5353,107.7825,107.4671,107.7825,14947.0
2017-06-09 15:30:00,126.34,126.34,125.89,125.89,13260.0,107.7143,107.7143,107.3307,107.3307,13260.0
2017-06-09 15:40:00,125.89,126.29,125.81,126.29,26460.0,107.3307,107.6717,107.2625,107.6717,26460.0
2017-06-09 15:50:00,126.31,126.57,126.31,126.48,45565.0,107.6887,107.9104,107.6887,107.8337,45565.0
2017-06-12 09:30:00,126.31,128.0,126.31,127.94,32993.0,107.6887,109.1296,107.6887,109.0784,32993.0
2017-06-12 09:40:00,127.86,127.87,127.07,127.35,20509.0,109.0102,109.0188,108.3367,108.5754,20509.0
2017-06-12 09:50:00,127.23,127.28,126.74,126.78,14121.0,108.4731,108.5157,108.0554,108.0895,14121.0
2017-06-12 10:00:00,126.82,127.18,126.34,127.13,23446.0,108.1236,108.4305,107.7143,108.3879,23446.0
2017-06-12 10:10:00,127.14,127.23,126.67,126.99,18150.0,108.3964,108.4731,107.9957,108.2685,18150.0
2017-06-12 10:20:00,127.01,127.32,126.83,127.32,15363.0,108.2856,108.5499,108.1321,108.5499,15363.0
2017-06-12 10:30:00,127.31,127.48,127.11,127.48,20533.0,108.5413,108.6863,108.3708,108.6863,20533.0
2017-06-12 10:40:00,127.36,127.65,127.31,127.6,9135.0,108.584,108.8312,108.5413,108.7886,9135.0
2017-06-12 10:50:00,127.57,127.98,127.49,127.98,7442.0,108.763,109.1126,108.6948,109.1126,7442.0
2017-06-12 11:00:00,127.98,128.08,127.62,127.63,13511.0,109.1126,109.1978,108.8056,108.8141,13511.0
2017-06-12 11:10:00,127.62,127.89,127.62,127.82,22032.0,108.8056,109.0358,108.8056,108.9761,22032.0
2017-06-12 11:20:00,127.72,127.82,127.5,127.66,22607.0,108.8909,108.9761,108.7033,108.8397,22607.0
2017-06-12 11:30:00,127.64,127.83,127.48,127.5,36227.0,108.8227,108.9847,108.6863,108.7033,36227.0
2017-06-12 11:40:00,127.48,127.5,126.93,127.01,24365.0,108.6863,108.7033,108.2173,108.2856,24365.0
2017-06-12 11:50:00,127.05,127.15,126.87,127.11,13170.0,108.3197,108.4049,108.1662,108.3708,13170.0
2017-06-12 12:00:00,127.05,127.47,126.91,127.44,24287.0,108.3197,108.6777,108.2003,108.6522,24287.0
2017-06-12 12:10:00,127.44,127.99,127.4,127.9,15641.0,108.6522,109.1211,108.6181,109.0443,15641.0
2017-06-12 12:20:00,127.97,128.14,127.9,128.05,20972.0,109.104,109.249,109.0443,109.1722,20972.0
2017-06-12 12:30:00,128.09,128.19,127.77,127.83,14636.0,109.2063,109.2916,108.9335,108.9847,14636.0
2017-06-12 12:40:00,127.85,127.85,127.55,127.6,12015.0,109.0017,109.0017,108.7459,108.7886,12015.0
2017-06-12 12:50:00,127.58,127.77,127.5,127.74,20603.0,108.7715,108.9335,108.7033,108.9079,20603.0
2017-06-12 13:00:00,127.71,127.87,127.55,127.63,27421.0,108.8824,109.0188,108.7459,108.8141,27421.0
2017-06-12 13:10:00,127.57,127.57,127.28,127.32,10764.0,108.763,108.763,108.5157,108.5499,10764.0
2017-06-12 13:20:00,127.3,127.57,127.3,127.49,11537.0,108.5328,108.763,108.5328,108.6948,11537.0
2017-06-12 13:30:00,127.53,127.59,127.33,127.34,12795.0,108.7289,108.78,108.5584,108.5669,12795.0
2017-06-12 13:40:00,127.33,127.46,127.31,127.39,11351.0,108.5584,108.6692,108.5413,108.6095,11351.0
2017-06-12 13:50:00,127.38,127.38,127.15,127.15,8853.0,108.601,108.601,108.4049,108.4049,8853.0
2017-06-12 14:00:00,127.15,127.41,127.15,127.31,18370.0,108.4049,108.6266,108.4049,108.5413,18370.0
2017-06-12 14:10:00,127.33,127.33,127.17,127.19,13840.0,108.5584,108.5584,108.422,108.439,13840.0
2017-06-12 14:20:00,127.17,127.24,126.92,126.97,12390.0,108.422,108.4816,108.2088,108.2514,12390.0
2017-06-12 14:30:00,126.95,127.04,126.87,127.04,13192.0,108.2344,108.3111,108.1662,108.3111,13192.0
2017-06-12 14:40:00,127.06,127.11,126.93,127.11,10846.0,108.3282,108.3708,108.2173,108.3708,10846.0
2017-06-12 14:50:00,127.09,127.31,127.08,127.31,13840.0,108.3538,108.5413,108.3452,108.5413,13840.0
2017-06-12 15:00:00,127.32,127.45,127.21,127.4,24189.0,108.5499,108.6607,108.4561,108.6181,24189.0
2017-06-12 15:10:00,127.4,127.6,127.4,127.44,17844.0,108.6181,108.7886,108.6181,108.6522,17844.0
2017-06-12 15:20:00,127.45,127.45,127.2,127.2,17107.0,108.6607,108.6607,108.4475,108.4475,17107.0
2017-06-12 15:30:00,127.24,127.44,127.14,127.36,34812.0,108.4816,108.6522,108.3964,108.584,34812.0
2017-06-12 15:40:00,127.33,127.39,127.26,127.3,36726.0,108.5584,108.6095,108.4987,108.5328,36726.0
2017-06-12 15:50:00,127.31,127.46,127.26,127.44,79660.0,108.5413,108.6692,108.4987,108.6522,79660.0
2017-06-13 09:30:00,128.04,128.31,127.48,127.63,14837.0,109.1637,109.3939,108.6863,108.8141,14837.0
2017-06-13 09:40:00,127.72,127.77,127.08,127.12,13588.0,108.8909,108.9335,108.3452,108.3793,13588.0
2017-06-13 09:50:00,127.12,127.4,126.8,127.24,17594.0,108.3793,108.6181,108.1065,108.4816,17594.0
2017-06-13 10:00:00,127.24,127.48,127.05,127.44,19561.0,108.4816,108.6863,108.3197,108.6522,19561.0
2017-06-13 10:10:00,127.5,127.87,127.5,127.81,29178.0,108.7033,109.0188,108.7033,108.9676,29178.0
2017-06-13 10:20:00,127.77,127.8,127.53,127.55,10610.0,108.9335,108.9591,108.7289,108.7459,10610.0
2017-06-13 10:30:00,127.55,127.63,127.41,127.61,17150.0,108.7459,108.8141,108.6266,108.7971,17150.0
2017-06-13 10:40:00,127.55,127.82,127.33,127.79,17540.0,108.7459,108.9761,108.5584,108.9506,17540.0
2017-06-13 10:50:00,127.76,127.8,127.44,127.57,18644.0,108.925,108.9591,108.6522,108.763,18644.0
2017-06-13 11:00:00,127.51,127.67,127.48,127.6,16750.0,108.7118,108.8483,108.6863,108.7886,16750.0
2017-06-13 11:10:00,127.64,127.82,127.55,127.74,24487.0,108.8227,108.9761,108.7459,108.9079,24487.0
2017-06-13 11:20:00,127.7,127.81,127.58,127.81,18303.0,108.8738,108.9676,108.7715,108.9676,18303.0
2017-06-13 11:30:00,127.81,128.15,127.81,128.15,17169.0,108.9676,109.2575,108.9676,109.2575,17169.0
2017-06-13 11:40:00,128.11,128.15,127.92,127.96,8562.0,109.2234,109.2575,109.0614,109.0955,8562.0
2017-06-13 11:50:00,127.93,128.19,127.93,128.14,20441.0,109.0699,109.2916,109.0699,109.249,20441.0
2017-06-13 12:00:00,128.1,128.32,128.06,128.23,17651.0,109.2149,109.4024,109.1808,109.3257,17651.0
2017-06-13 12:10:00,128.2,128.36,128.2,128.22,11466.0,109.3001,109.4365,109.3001,109.3172,11466.0
2017-06-13 12:20:00,128.25,128.29,128.1,128.23,11714.0,109.3427,109.3768,109.2149,109.3257,11714.0
2017-06-13 12:30:00,128.23,128.32,128.17,128.2,11776.0,109.3257,109.4024,109.2745,109.3001,11776.0
2017-06-13 12:40:00,128.19,128.19,128.1,128.15,10678.0,109.2916,109.2916,109.2149,109.2575,10678.0
2017-06-13 12:50:00,128.13,128.19,128.03,128.19,8239.0,109.2404,109.2916,109.1552,109.2916,8239.0
2017-06-13 13:00:00,128.19,128.19,127.93,127.93,9742.0,109.2916,109.2916,109.0699,109.0699,9742.0
2017-06-13 13:10:00,127.93,128.02,127.78,127.78,8368.0,109.0699,109.1467,108.942,108.942,8368.0
2017-06-13 13:20:00,127.74,127.84,127.69,127.7,6700.0,108.9079,108.9932,108.8653,108.8738,6700.0
2017-06-13 13:30:00,127.75,127.82,127.69,127.79,10541.0,108.9165,108.9761,108.8653,108.9506,10541.0
2017-06-13 13:40:00,127.78,127.78,127.66,127.7,9048.0,108.942,108.942,108.8397,108.8738,9048.0
2017-06-13 13:50:00,127.75,127.86,127.7,127.83,10542.0,108.9165,109.0102,108.8738,108.9847,10542.0
2017-06-13 14:00:00,127.83,127.87,127.71,127.87,10208.0,108.9847,109.0188,108.8824,109.0188,10208.0
2017-06-13 14:10:00,127.84,127.84,127.5,127.53,12470.0,108.9932,108.9932,108.7033,108.7289,12470.0
2017-06-13 14:20:00,127.53,127.58,127.26,127.26,15240.0,108.7289,108.7715,108.4987,108.4987,15240.0
2017-06-13 14:30:00,127.29,127.41,127.27,127.38,18086.0,108.5243,108.6266,108.5072,108.601,18086.0
2017-06-13 14:40:00,127.39,127.51,127.3,127.3,13425.0,108.6095,108.7118,108.5328,108.5328,13425.0
2017-06-13 14:50:00,127.27,127.3,127.11,127.29,12042.0,108.5072,108.5328,108.3708,108.5243,12042.0
2017-06-13 15:00:00,127.28,127.35,127.23,127.23,14603.0,108.5157,108.5754,108.4731,108.4731,14603.0
2017-06-13 15:10:00,127.25,127.29,127.15,127.23,15106.0,108.4902,108.5243,108.4049,108.4731,15106.0
2017-06-13 15:20:00,127.23,127.34,127.17,127.33,25276.0,108.4731,108.5669,108.422,108.5584,25276.0
2017-06-13 15:30:00,127.33,127.38,127.17,127.28,25946.0,108.5584,108.601,108.422,108.5157,25946.0
2017-06-13 15:40:00,127.29,127.31,127.19,127.27,33007.0,108.5243,108.5413,108.439,108.5072,33007.0
2017-06-13 15:50:00,127.27,127.27,127.0,127.22,67657.0,108.5072,108.5072,108.277,108.4646,67657.0
2017-06-14 09:30:00,125.97,126.0,125.24,125.36,27121.0,107.3989,107.4245,106.7765,106.8788,27121.0
2017-06-14 09:40:00,125.54,125.67,125.23,125.57,6639.0,107.0323,107.1431,106.768,107.0578,6639.0
2017-06-14 09:50:00,125.66,126.09,125.63,125.76,11343.0,107.1346,107.5012,107.109,107.2198,11343.0
2017-06-14 10:00:00,125.76,125.94,125.71,125.89,14543.0,107.2198,107.3733,107.1772,107.3307,14543.0
2017-06-14 10:10:00,125.92,126.58,125.83,126.42,33876.0,107.3562,107.9189,107.2795,107.7825,33876.0
2017-06-14 10:20:00,126.44,126.47,125.96,126.15,9050.0,107.7996,107.8252,107.3903,107.5523,9050.0
2017-06-14 10:30:00,126.11,126.54,125.97,126.54,16988.0,107.5182,107.8848,107.3989,107.8848,16988.0
2017-06-14 10:40:00,126.54,126.63,126.28,126.5,25626.0,107.8848,107.9616,107.6632,107.8507,25626.0
2017-06-14 10:50:00,126.52,126.77,126.24,126.48,42271.0,107.8678,108.0809,107.6291,107.8337,42271.0
2017-06-14 11:00:00,126.45,126.63,126.31,126.49,17153.0,107.8081,107.9616,107.6887,107.8422,17153.0
2017-06-14 11:10:00,126.45,126.52,126.34,126.47,10852.0,107.8081,107.8678,107.7143,107.8252,10852.0
2017-06-14 11:20:00,126.53,126.58,126.41,126.58,14017.0,107.8763,107.9189,107.774,107.9189,14017.0
2017-06-14 11:30:00,126.62,126.62,126.26,126.26,11318.0,107.953,107.953,107.6461,107.6461,11318.0
2017-06-14 11:40:00,126.17,126.21,125.68,125.79,12577.0,107.5694,107.6035,107.1516,107.2454,12577.0
2017-06-14 11:50:00,125.77,125.88,125.65,125.82,21868.0,107.2284,107.3221,107.1261,107.271,21868.0
2017-06-14 12:00:00,125.81,125.83,125.45,125.5,10198.0,107.2625,107.2795,106.9555,106.9982,10198.0
2017-06-14 12:10:00,125.45,125.74,125.45,125.74,5649.0,106.9555,107.2028,106.9555,107.2028,5649.0
2017-06-14 12:20:00,125.79,125.88,125.64,125.75,9357.0,107.2454,107.3221,107.1175,107.2113,9357.0
2017-06-14 12:30:00,125.76,126.0,125.75,125.95,11132.0,107.2198,107.4245,107.2113,107.3818,11132.0
2017-06-14 12:40:00,126.03,126.11,125.99,126.09,9386.0,107.45,107.5182,107.4159,107.5012,9386.0
2017-06-14 12:50:00,126.06,126.17,125.92,126.09,5754.0,107.4756,107.5694,107.3562,107.5012,5754.0
2017-06-14 13:00:00,126.12,126.49,126.08,126.17,7668.0,107.5268,107.8422,107.4927,107.5694,7668.0
2017-06-14 13:10:00,126.13,126.25,126.02,126.15,5570.0,107.5353,107.6376,107.4415,107.5523,5570.0
2017-06-14 13:20:00,126.14,126.27,126.07,126.16,7046.0,107.5438,107.6546,107.4841,107.5609,7046.0
2017-06-14 13:30:00,126.16,126.32,126.08,126.3,6706.0,107.5609,107.6973,107.4927,107.6802,6706.0
2017-06-14 13:40:00,126.33,126.33,126.14,126.25,15909.0,107.7058,107.7058,107.5438,107.6376,15909.0
2017-06-14 13:50:00,126.25,126.43,126.16,126.43,6749.0,107.6376,107.7911,107.5609,107.7911,6749.0
2017-06-14 14:00:00,126.34,126.89,126.22,126.89,17263.0,107.7143,108.1832,107.612,108.1832,17263.0
2017-06-14 14:10:00,126.91,127.01,126.64,126.73,13619.0,108.2003,108.2856,107.9701,108.0468,13619.0
2017-06-14 14:20:00,126.86,127.13,126.6,127.04,11285.0,108.1577,108.3879,107.936,108.3111,11285.0
2017-06-14 14:30:00,127.07,127.33,126.68,127.13,19569.0,108.3367,108.5584,108.0042,108.3879,19569.0
2017-06-14 14:40:00,127.05,127.19,126.47,126.8,15802.0,108.3197,108.439,107.8252,108.1065,15802.0
2017-06-14 14:50:00,126.82,126.84,126.51,126.63,10630.0,108.1236,108.1406,107.8593,107.9616,10630.0
2017-06-14 15:00:00,126.63,127.1,126.35,126.78,15828.0,107.9616,108.3623,107.7229,108.0895,15828.0
2017-06-14 15:10:00,126.78,127.31,126.76,127.31,21088.0,108.0895,108.5413,108.0724,108.5413,21088.0
2017-06-14 15:20:00,127.18,127.64,127.08,127.59,29472.0,108.4305,108.8227,108.3452,108.78,29472.0
2017-06-14 15:30:00,127.52,127.88,127.4,127.88,45521.0,108.7204,109.0273,108.6181,109.0273,45521.0
2017-06-14 15:40:00,127.88,127.88,127.62,127.66,86433.0,109.0273,109.0273,108.8056,108.8397,86433.0
2017-06-14 15:50:00,127.66,127.88,127.44,127.78,68163.0,108.8397,109.0273,108.6522,108.942,68163.0
2017-06-15 09:30:00,127.0,128.37,126.97,128.37,41970.0,108.277,109.4451,108.2514,109.4451,41970.0
2017-06-15 09:40:00,128.39,128.93,128.36,128.89,28574.0,109.4621,109.9225,109.4365,109.8884,28574.0
2017-06-15 09:50:00,128.82,129.29,128.65,129.23,11515.0,109.8287,110.2294,109.6838,110.1783,11515.0
2017-06-15 10:00:00,129.19,129.42,129.01,129.14,13983.0,110.1442,110.3403,109.9907,110.1015,13983.0
2017-06-15 10:10:00,129.18,129.2,128.76,128.85,27379.0,110.1356,110.1527,109.7776,109.8543,27379.0
2017-06-15 10:20:00,128.81,128.94,128.62,128.9,30117.0,109.8202,109.931,109.6582,109.8969,30117.0
2017-06-15 10:30:00,128.9,128.95,128.54,128.85,20189.0,109.8969,109.9395,109.59,109.8543,20189.0
2017-06-15 10:40:00,128.79,128.79,128.27,128.42,11919.0,109.8031,109.8031,109.3598,109.4877,11919.0
2017-06-15 10:50:00,128.41,128.41,128.01,128.33,22410.0,109.4792,109.4792,109.1381,109.411,22410.0
2017-06-15 11:00:00,128.34,128.56,128.31,128.37,15798.0,109.4195,109.607,109.3939,109.4451,15798.0
2017-06-15 11:10:00,128.36,128.54,128.23,128.33,8200.0,109.4365,109.59,109.3257,109.411,8200.0
2017-06-15 11:20:00,128.32,128.51,128.23,128.35,24680.0,109.4024,109.5644,109.3257,109.428,24680.0
2017-06-15 11:30:00,128.42,128.66,128.35,128.49,14747.0,109.4877,109.6923,109.428,109.5474,14747.0
2017-06-15 11:40:00,128.5,128.68,128.46,128.68,12151.0,109.5559,109.7094,109.5218,109.7094,12151.0
2017-06-15 11:50:00,128.62,128.65,128.43,128.43,10334.0,109.6582,109.6838,109.4962,109.4962,10334.0
2017-06-15 12:00:00,128.49,128.51,128.2,128.22,28426.0,109.5474,109.5644,109.3001,109.3172,28426.0
2017-06-15 12:10:00,128.23,128.35,128.14,128.28,28196.0,109.3257,109.428,109.249,109.3683,28196.0
2017-06-15 12:20:00,128.22,128.39,128.11,128.39,18059.0,109.3172,109.4621,109.2234,109.4621,18059.0
2017-06-15 12:30:00,128.43,128.47,128.34,128.38,7429.0,109.4962,109.5303,109.4195,109.4536,7429.0
2017-06-15 12:40:00,128.38,128.7,128.32,128.61,8520.0,109.4536,109.7264,109.4024,109.6497,8520.0
2017-06-15 12:50:00,128.56,128.7,128.56,128.62,4211.0,109.607,109.7264,109.607,109.6582,4211.0
2017-06-15 13:00:00,128.62,128.7,128.59,128.64,3817.0,109.6582,109.7264,109.6326,109.6752,3817.0
2017-06-15 13:10:00,128.69,128.92,128.69,128.81,5786.0,109.7179,109.914,109.7179,109.8202,5786.0
2017-06-15 13:20:00,128.82,128.92,128.81,128.86,7409.0,109.8287,109.914,109.8202,109.8628,7409.0
2017-06-15 13:30:00,128.87,129.1,128.87,129.1,8360.0,109.8713,110.0674,109.8713,110.0674,8360.0
2017-06-15 13:40:00,129.1,129.1,128.93,129.0,10984.0,110.0674,110.0674,109.9225,109.9822,10984.0
2017-06-15 13:50:00,129.04,129.2,129.03,129.14,13509.0,110.0163,110.1527,110.0078,110.1015,13509.0
2017-06-15 14:00:00,129.14,129.3,129.09,129.3,12206.0,110.1015,110.2379,110.0589,110.2379,12206.0
2017-06-15 14:10:00,129.32,129.34,129.2,129.34,9832.0,110.255,110.2721,110.1527,110.2721,9832.0
2017-06-15 14:20:00,129.28,129.49,129.28,129.42,14056.0,110.2209,110.3999,110.2209,110.3403,14056.0
2017-06-15 14:30:00,129.41,129.43,129.26,129.43,15700.0,110.3317,110.3488,110.2038,110.3488,15700.0
2017-06-15 14:40:00,129.37,129.63,129.34,129.53,10428.0,110.2976,110.5193,110.2721,110.434,10428.0
2017-06-15 14:50:00,129.56,129.57,129.4,129.4,6731.0,110.4596,110.4681,110.3232,110.3232,6731.0
2017-06-15 15:00:00,129.43,129.58,129.42,129.58,11484.0,110.3488,110.4767,110.3403,110.4767,11484.0
2017-06-15 15:10:00,129.63,129.72,129.55,129.64,22700.0,110.5193,110.596,110.4511,110.5278,22700.0
2017-06-15 15:20:00,129.66,129.72,129.57,129.7,23042.0,110.5449,110.596,110.4681,110.579,23042.0
2017-06-15 15:30:00,129.72,129.77,129.59,129.61,39408.0,110.596,110.6387,110.4852,110.5022,39408.0
2017-06-15 15:40:00,129.61,129.61,129.45,129.57,65830.0,110.5022,110.5022,110.3658,110.4681,65830.0
2017-06-15 15:50:00,129.59,129.69,129.48,129.62,136159.0,110.4852,110.5705,110.3914,110.5108,136159.0
2017-06-16 09:30:00,129.93,129.93,129.44,129.73,104354.0,110.7751,110.7751,110.3573,110.6046,104354.0
2017-06-16 09:40:00,129.74,129.74,129.17,129.58,16710.0,110.6131,110.6131,110.1271,110.4767,16710.0
2017-06-16 09:50:00,129.56,129.7,129.29,129.41,12847.0,110.4596,110.579,110.2294,110.3317,12847.0
2017-06-16 10:00:00,129.39,129.46,129.25,129.28,10231.0,110.3147,110.3744,110.1953,110.2209,10231.0
2017-06-16 10:10:00,129.32,129.56,129.24,129.47,11861.0,110.255,110.4596,110.1868,110.3829,11861.0
2017-06-16 10:20:00,129.46,129.64,129.39,129.57,16388.0,110.3744,110.5278,110.3147,110.4681,16388.0
2017-06-16 10:30:00,129.44,129.8,129.44,129.8,4803.0,110.3573,110.6642,110.3573,110.6642,4803.0
2017-06-16 10:40:00,129.87,129.91,129.67,129.71,14484.0,110.7239,110.758,110.5534,110.5875,14484.0
2017-06-16 10:50:00,129.67,129.71,129.42,129.71,9996.0,110.5534,110.5875,110.3403,110.5875,9996.0
2017-06-16 11:00:00,129.75,129.75,129.55,129.58,10162.0,110.6216,110.6216,110.4511,110.4767,10162.0
2017-06-16 11:10:00,129.58,129.76,129.53,129.76,16741.0,110.4767,110.6301,110.434,110.6301,16741.0
2017-06-16 11:20:00,129.74,129.78,129.53,129.78,12289.0,110.6131,110.6472,110.434,110.6472,12289.0
2017-06-16 11:30:00,129.74,129.83,129.7,129.8,4797.0,110.6131,110.6898,110.579,110.6642,4797.0
2017-06-16 11:40:00,129.82,129.9,129.76,129.77,6917.0,110.6813,110.7495,110.6301,110.6387,6917.0
2017-06-16 11:50:00,129.78,130.12,129.78,129.99,33723.0,110.6472,110.9371,110.6472,110.8262,33723.0
2017-06-16 12:00:00,130.0,130.16,129.98,129.99,9791.0,110.8348,110.9712,110.8177,110.8262,9791.0
2017-06-16 12:10:00,129.99,130.08,129.85,130.08,13740.0,110.8262,110.903,110.7069,110.903,13740.0
2017-06-16 12:20:00,130.0,130.05,129.91,130.05,15129.0,110.8348,110.8774,110.758,110.8774,15129.0
2017-06-16 12:30:00,130.02,130.18,129.99,130.14,11359.0,110.8518,110.9882,110.8262,110.9541,11359.0
2017-06-16 12:40:00,130.12,130.12,129.95,130.02,11787.0,110.9371,110.9371,110.7921,110.8518,11787.0
2017-06-16 12:50:00,130.03,130.07,129.95,130.02,7502.0,110.8603,110.8944,110.7921,110.8518,7502.0
2017-06-16 13:00:00,130.04,130.28,130.0,130.26,4939.0,110.8689,111.0735,110.8348,111.0564,4939.0
2017-06-16 13:10:00,130.29,130.29,129.97,130.11,15648.0,111.082,111.082,110.8092,110.9285,15648.0
2017-06-16 13:20:00,130.09,130.12,129.9,129.97,5911.0,110.9115,110.9371,110.7495,110.8092,5911.0
2017-06-16 13:30:00,129.92,129.98,129.89,129.97,7996.0,110.7665,110.8177,110.741,110.8092,7996.0
2017-06-16 13:40:00,129.97,129.97,129.89,129.96,14518.0,110.8092,110.8092,110.741,110.8006,14518.0
2017-06-16 13:50:00,129.96,130.06,129.91,130.02,6138.0,110.8006,110.8859,110.758,110.8518,6138.0
2017-06-16 14:00:00,130.06,130.06,129.67,129.68,19120.0,110.8859,110.8859,110.5534,110.5619,19120.0
2017-06-16 14:10:00,129.67,129.74,129.62,129.72,10780.0,110.5534,110.6131,110.5108,110.596,10780.0
2017-06-16 14:20:00,129.68,129.8,129.67,129.69,24803.0,110.5619,110.6642,110.5534,110.5705,24803.0
2017-06-16 14:30:00,129.68,129.76,129.62,129.62,9470.0,110.5619,110.6301,110.5108,110.5108,9470.0
2017-06-16 14:40:00,129.61,129.85,129.58,129.85,8861.0,110.5022,110.7069,110.4767,110.7069,8861.0
2017-06-16 14:50:00,129.8,129.94,129.76,129.82,10382.0,110.6642,110.7836,110.6301,110.6813,10382.0
2017-06-16 15:00:00,129.83,130.02,129.83,129.91,14698.0,110.6898,110.8518,110.6898,110.758,14698.0
2017-06-16 15:10:00,129.92,130.02,129.75,129.99,9596.0,110.7665,110.8518,110.6216,110.8262,9596.0
2017-06-16 15:20:00,130.02,130.03,129.91,129.93,14039.0,110.8518,110.8603,110.758,110.7751,14039.0
2017-06-16 15:30:00,129.94,130.12,129.93,130.12,25422.0,110.7836,110.9371,110.7751,110.9371,25422.0
2017-06-16 15:40:00,130.11,130.4,130.09,130.28,51519.0,110.9285,111.1758,110.9115,111.0735,51519.0
2017-06-16 15:50:00,130.27,130.36,130.2,130.34,104090.0,111.0649,111.1417,111.0053,111.1246,104090.0
2017-06-19 09:30:00,131.0,131.59,130.48,131.47,36313.0,111.6873,112.1903,111.244,112.088,36313.0
2017-06-19 09:40:00,131.5,131.61,131.36,131.54,8868.0,112.1136,112.2074,111.9943,112.1477,8868.0
2017-06-19 09:50:00,131.51,131.51,131.25,131.44,12019.0,112.1221,112.1221,111.9005,112.0625,12019.0
2017-06-19 10:00:00,131.45,131.45,131.13,131.34,29685.0,112.071,112.071,111.7982,111.9772,29685.0
2017-06-19 10:10:00,131.36,132.04,131.36,131.96,24723.0,111.9943,112.574,111.9943,112.5058,24723.0
2017-06-19 10:20:00,132.02,132.13,131.97,132.03,11316.0,112.557,112.6507,112.5143,112.5655,11316.0
2017-06-19 10:30:00,132.06,132.37,131.92,132.13,11706.0,112.5911,112.8554,112.4717,112.6507,11706.0
2017-06-19 10:40:00,132.14,132.26,132.06,132.24,18663.0,112.6593,112.7616,112.5911,112.7445,18663.0
2017-06-19 10:50:00,132.24,132.5,132.23,132.33,14338.0,112.7445,112.9662,112.736,112.8213,14338.0
2017-06-19 11:00:00,132.23,132.37,132.12,132.21,14349.0,112.736,112.8554,112.6422,112.7189,14349.0
2017-06-19 11:10:00,132.25,132.28,131.9,131.9,9479.0,112.753,112.7786,112.4546,112.4546,9479.0
2017-06-19 11:20:00,131.88,131.99,131.78,131.91,8754.0,112.4376,112.5314,112.3523,112.4632,8754.0
2017-06-19 11:30:00,131.92,132.18,131.88,132.18,8252.0,112.4717,112.6934,112.4376,112.6934,8252.0
2017-06-19 11:40:00,132.18,132.3,132.0,132.3,7533.0,112.6934,112.7957,112.5399,112.7957,7533.0
2017-06-19 11:50:00,132.31,132.44,132.23,132.43,6657.0,112.8042,112.915,112.736,112.9065,6657.0
2017-06-19 12:00:00,132.39,132.6,132.38,132.39,14339.0,112.8724,113.0514,112.8639,112.8724,14339.0
2017-06-19 12:10:00,132.39,132.39,132.18,132.26,6514.0,112.8724,112.8724,112.6934,112.7616,6514.0
2017-06-19 12:20:00,132.32,132.47,132.28,132.44,8859.0,112.8127,112.9406,112.7786,112.915,8859.0
2017-06-19 12:30:00,132.47,132.47,132.34,132.45,6317.0,112.9406,112.9406,112.8298,112.9236,6317.0
2017-06-19 12:40:00,132.44,132.58,132.36,132.58,8507.0,112.915,113.0344,112.8468,113.0344,8507.0
2017-06-19 12:50:00,132.57,132.74,132.57,132.62,7605.0,113.0259,113.1708,113.0259,113.0685,7605.0
2017-06-19 13:00:00,132.66,132.92,132.66,132.88,7243.0,113.1026,113.3243,113.1026,113.2902,7243.0
2017-06-19 13:10:00,132.85,132.87,132.72,132.72,9508.0,113.2646,113.2816,113.1538,113.1538,9508.0
2017-06-19 13:20:00,132.73,132.92,132.73,132.85,7198.0,113.1623,113.3243,113.1623,113.2646,7198.0
2017-06-19 13:30:00,132.86,133.0,132.72,132.74,11683.0,113.2731,113.3925,113.1538,113.1708,11683.0
2017-06-19 13:40:00,132.75,132.91,132.74,132.89,13233.0,113.1793,113.3157,113.1708,113.2987,13233.0
2017-06-19 13:50:00,132.94,133.02,132.87,132.97,14191.0,113.3413,113.4095,113.2816,113.3669,14191.0
2017-06-19 14:00:00,132.94,132.95,132.52,132.58,16741.0,113.3413,113.3498,112.9832,113.0344,16741.0
2017-06-19 14:10:00,132.58,132.58,132.32,132.38,10729.0,113.0344,113.0344,112.8127,112.8639,10729.0
2017-06-19 14:20:00,132.33,132.34,132.16,132.23,17233.0,112.8213,112.8298,112.6763,112.736,17233.0
2017-06-19 14:30:00,132.23,132.32,131.99,132.01,54972.0,112.736,112.8127,112.5314,112.5484,54972.0
2017-06-19 14:40:00,132.03,132.34,131.88,132.22,42275.0,112.5655,112.8298,112.4376,112.7275,42275.0
2017-06-19 14:50:00,132.23,132.29,132.05,132.21,21180.0,112.736,112.7871,112.5825,112.7189,21180.0
2017-06-19 15:00:00,132.26,132.45,132.26,132.35,11787.0,112.7616,112.9236,112.7616,112.8383,11787.0
2017-06-19 15:10:00,132.35,132.36,132.25,132.28,15043.0,112.8383,112.8468,112.753,112.7786,15043.0
2017-06-19 15:20:00,132.28,132.41,132.23,132.28,8797.0,112.7786,112.8895,112.736,112.7786,8797.0
2017-06-19 15:30:00,132.31,132.32,132.21,132.21,15696.0,112.8042,112.8127,112.7189,112.7189,15696.0
2017-06-19 15:40:00,132.2,132.23,132.06,132.1,27364.0,112.7104,112.736,112.5911,112.6252,27364.0
2017-06-19 15:50:00,132.12,132.22,131.98,132.09,88482.0,112.6422,112.7275,112.5229,112.6166,88482.0
2017-06-20 09:30:00,131.46,131.87,131.44,131.75,8966.0,112.0795,112.4291,112.0625,112.3268,8966.0
2017-06-20 09:40:00,131.81,131.86,131.49,131.66,13533.0,112.3779,112.4205,112.1051,112.25,13533.0
2017-06-20 09:50:00,131.71,131.75,131.15,131.15,5042.0,112.2927,112.3268,111.8152,111.8152,5042.0
2017-06-20 10:00:00,131.21,131.59,131.17,131.59,7312.0,111.8664,112.1903,111.8323,112.1903,7312.0
2017-06-20 10:10:00,131.61,131.74,131.5,131.73,5077.0,112.2074,112.3182,112.1136,112.3097,5077.0
2017-06-20 10:20:00,131.68,131.79,131.53,131.56,15186.0,112.2671,112.3609,112.1392,112.1648,15186.0
2017-06-20 10:30:00,131.68,131.75,131.52,131.62,15181.0,112.2671,112.3268,112.1307,112.2159,15181.0
2017-06-20 10:40:00,131.7,131.94,131.67,131.83,5769.0,112.2841,112.4887,112.2586,112.395,5769.0
2017-06-20 10:50:00,131.83,131.99,131.75,131.93,8117.0,112.395,112.5314,112.3268,112.4802,8117.0
2017-06-20 11:00:00,131.93,132.07,131.93,131.94,7776.0,112.4802,112.5996,112.4802,112.4887,7776.0
2017-06-20 11:10:00,131.94,132.04,131.7,131.73,6120.0,112.4887,112.574,112.2841,112.3097,6120.0
2017-06-20 11:20:00,131.87,131.92,131.78,131.91,4185.0,112.4291,112.4717,112.3523,112.4632,4185.0
2017-06-20 11:30:00,131.91,132.1,131.81,131.85,6791.0,112.4632,112.6252,112.3779,112.412,6791.0
2017-06-20 11:40:00,131.94,132.05,131.92,131.98,4062.0,112.4887,112.5825,112.4717,112.5229,4062.0
2017-06-20 11:50:00,131.98,132.03,131.8,131.8,5976.0,112.5229,112.5655,112.3694,112.3694,5976.0
2017-06-20 12:00:00,131.77,131.77,131.65,131.65,5756.0,112.3438,112.3438,112.2415,112.2415,5756.0
2017-06-20 12:10:00,131.61,131.65,131.53,131.56,6114.0,112.2074,112.2415,112.1392,112.1648,6114.0
2017-06-20 12:20:00,131.56,131.65,131.53,131.59,6259.0,112.1648,112.2415,112.1392,112.1903,6259.0
2017-06-20 12:30:00,131.63,131.64,131.43,131.43,9158.0,112.2244,112.233,112.0539,112.0539,9158.0
2017-06-20 12:40:00,131.45,131.49,131.29,131.37,7036.0,112.071,112.1051,111.9346,112.0028,7036.0
2017-06-20 12:50:00,131.43,131.75,131.36,131.75,6726.0,112.0539,112.3268,111.9943,112.3268,6726.0
2017-06-20 13:00:00,131.7,131.75,131.6,131.63,4453.0,112.2841,112.3268,112.1989,112.2244,4453.0
2017-06-20 13:10:00,131.66,131.69,131.53,131.54,3548.0,112.25,112.2756,112.1392,112.1477,3548.0
2017-06-20 13:20:00,131.48,131.66,131.46,131.55,3559.0,112.0966,112.25,112.0795,112.1562,3559.0
2017-06-20 13:30:00,131.6,131.77,131.59,131.66,2711.0,112.1989,112.3438,112.1903,112.25,2711.0
2017-06-20 13:40:00,131.63,131.64,131.5,131.52,2578.0,112.2244,112.233,112.1136,112.1307,2578.0
2017-06-20 13:50:00,131.48,131.52,131.41,131.52,3494.0,112.0966,112.1307,112.0369,112.1307,3494.0
2017-06-20 14:00:00,131.52,131.62,131.43,131.44,3425.0,112.1307,112.2159,112.0539,112.0625,3425.0
2017-06-20 14:10:00,131.47,131.49,131.31,131.42,4403.0,112.088,112.1051,111.9516,112.0454,4403.0
2017-06-20 14:20:00,131.43,131.43,131.24,131.28,8947.0,112.0539,112.0539,111.8919,111.926,8947.0
2017-06-20 14:30:00,131.29,131.49,131.25,131.36,8651.0,111.9346,112.1051,111.9005,111.9943,8651.0
2017-06-20 14:40:00,131.43,131.43,131.35,131.41,2065.0,112.0539,112.0539,111.9857,112.0369,2065.0
2017-06-20 14:50:00,131.36,131.45,131.25,131.28,5427.0,111.9943,112.071,111.9005,111.926,5427.0
2017-06-20 15:00:00,131.24,131.36,131.15,131.15,9665.0,111.8919,111.9943,111.8152,111.8152,9665.0
2017-06-20 15:10:00,131.17,131.23,131.1,131.1,11790.0,111.8323,111.8834,111.7726,111.7726,11790.0
2017-06-20 15:20:00,131.11,131.2,131.06,131.16,10346.0,111.7811,111.8578,111.7385,111.8237,10346.0
2017-06-20 15:30:00,131.12,131.21,130.97,131.14,17207.0,111.7896,111.8664,111.6617,111.8067,17207.0
2017-06-20 15:40:00,131.12,131.14,130.73,130.73,21854.0,111.7896,111.8067,111.4571,111.4571,21854.0
2017-06-20 15:50:00,130.71,130.79,130.67,130.73,40279.0,111.4401,111.5083,111.406,111.4571,40279.0
2017-06-21 09:30:00,130.72,130.82,130.06,130.23,20422.0,111.4486,111.5339,110.8859,111.0308,20422.0
2017-06-21 09:40:00,130.41,130.41,130.07,130.24,8701.0,111.1843,111.1843,110.8944,111.0394,8701.0
2017-06-21 09:50:00,130.26,130.34,130.09,130.14,15085.0,111.0564,111.1246,110.9115,110.9541,15085.0
2017-06-21 10:00:00,130.21,130.23,129.73,129.74,16135.0,111.0138,111.0308,110.6046,110.6131,16135.0
2017-06-21 10:10:00,129.76,129.8,129.34,129.35,23593.0,110.6301,110.6642,110.2721,110.2806,23593.0
2017-06-21 10:20:00,129.29,129.7,129.28,129.68,20300.0,110.2294,110.579,110.2209,110.5619,20300.0
2017-06-21 10:30:00,129.75,130.03,129.68,129.94,24424.0,110.6216,110.8603,110.5619,110.7836,24424.0
2017-06-21 10:40:00,129.9,130.11,129.66,129.71,19302.0,110.7495,110.9285,110.5449,110.5875,19302.0
2017-06-21 10:50:00,129.75,129.9,129.42,129.46,12765.0,110.6216,110.7495,110.3403,110.3744,12765.0
2017-06-21 11:00:00,129.47,129.47,129.18,129.24,12713.0,110.3829,110.3829,110.1356,110.1868,12713.0
2017-06-21 11:10:00,129.19,129.19,128.8,129.0,17949.0,110.1442,110.1442,109.8117,109.9822,17949.0
2017-06-21 11:20:00,128.99,129.14,128.93,129.03,14488.0,109.9737,110.1015,109.9225,110.0078,14488.0
2017-06-21 11:30:00,129.04,129.22,129.02,129.17,16457.0,110.0163,110.1697,109.9992,110.1271,16457.0
2017-06-21 11:40:00,129.24,129.67,129.24,129.47,9117.0,110.1868,110.5534,110.1868,110.3829,9117.0
2017-06-21 11:50:00,129.47,129.66,129.43,129.59,11079.0,110.3829,110.5449,110.3488,110.4852,11079.0
2017-06-21 12:00:00,129.58,129.59,129.2,129.24,12899.0,110.4767,110.4852,110.1527,110.1868,12899.0
2017-06-21 12:10:00,129.29,129.33,129.0,129.06,7362.0,110.2294,110.2635,109.9822,110.0333,7362.0
2017-06-21 12:20:00,129.08,129.39,129.07,129.24,23939.0,110.0504,110.3147,110.0419,110.1868,23939.0
2017-06-21 12:30:00,129.29,129.29,128.93,129.0,13033.0,110.2294,110.2294,109.9225,109.9822,13033.0
2017-06-21 12:40:00,129.0,129.05,128.85,128.9,9556.0,109.9822,110.0248,109.8543,109.8969,9556.0
2017-06-21 12:50:00,128.91,128.97,128.67,128.69,7698.0,109.9054,109.9566,109.7008,109.7179,7698.0
2017-06-21 13:00:00,128.75,128.89,128.68,128.89,6826.0,109.769,109.8884,109.7094,109.8884,6826.0
2017-06-21 13:10:00,128.91,128.98,128.76,128.94,8765.0,109.9054,109.9651,109.7776,109.931,8765.0
2017-06-21 13:20:00,128.99,129.08,128.91,128.94,10806.0,109.9737,110.0504,109.9054,109.931,10806.0
2017-06-21 13:30:00,128.99,129.0,128.72,128.81,7165.0,109.9737,109.9822,109.7435,109.8202,7165.0
2017-06-21 13:40:00,128.84,128.86,128.58,128.58,7310.0,109.8458,109.8628,109.6241,109.6241,7310.0
2017-06-21 13:50:00,128.61,128.61,128.44,128.54,6740.0,109.6497,109.6497,109.5047,109.59,6740.0
2017-06-21 14:00:00,128.48,128.53,128.38,128.44,12843.0,109.5388,109.5815,109.4536,109.5047,12843.0
2017-06-21 14:10:00,128.43,128.45,128.26,128.29,12559.0,109.4962,109.5133,109.3513,109.3768,12559.0
2017-06-21 14:20:00,128.26,128.35,128.19,128.19,14800.0,109.3513,109.428,109.2916,109.2916,14800.0
2017-06-21 14:30:00,128.16,128.37,128.02,128.34,15241.0,109.266,109.4451,109.1467,109.4195,15241.0
2017-06-21 14:40:00,128.38,128.46,128.31,128.31,15327.0,109.4536,109.5218,109.3939,109.3939,15327.0
2017-06-21 14:50:00,128.32,128.42,128.29,128.4,9008.0,109.4024,109.4877,109.3768,109.4706,9008.0
2017-06-21 15:00:00,128.36,128.46,128.33,128.46,21783.0,109.4365,109.5218,109.411,109.5218,21783.0
2017-06-21 15:10:00,128.46,128.49,128.32,128.46,22438.0,109.5218,109.5474,109.4024,109.5218,22438.0
2017-06-21 15:20:00,128.46,128.48,128.4,128.47,30608.0,109.5218,109.5388,109.4706,109.5303,30608.0
2017-06-21 15:30:00,128.47,128.48,128.19,128.23,35506.0,109.5303,109.5388,109.2916,109.3257,35506.0
2017-06-21 15:40:00,128.2,128.31,128.16,128.28,27372.0,109.3001,109.3939,109.266,109.3683,27372.0
2017-06-21 15:50:00,128.25,128.26,128.09,128.24,69620.0,109.3427,109.3513,109.2063,109.3342,69620.0
2017-06-22 09:30:00,128.05,128.05,127.37,127.66,23576.0,109.1722,109.1722,108.5925,108.8397,23576.0
2017-06-22 09:40:00,127.6,127.96,127.46,127.83,8518.0,108.7886,109.0955,108.6692,108.9847,8518.0
2017-06-22 09:50:00,127.85,128.06,127.72,127.77,14215.0,109.0017,109.1808,108.8909,108.9335,14215.0
2017-06-22 10:00:00,127.75,127.75,127.15,127.15,19879.0,108.9165,108.9165,108.4049,108.4049,19879.0
2017-06-22 10:10:00,127.11,127.45,127.11,127.25,14829.0,108.3708,108.6607,108.3708,108.4902,14829.0
2017-06-22 10:20:00,127.25,127.25,126.98,127.06,9170.0,108.4902,108.4902,108.26,108.3282,9170.0
2017-06-22 10:30:00,127.06,127.18,126.96,127.08,14764.0,108.3282,108.4305,108.2429,108.3452,14764.0
2017-06-22 10:40:00,127.08,127.52,127.04,127.5,9693.0,108.3452,108.7204,108.3111,108.7033,9693.0
2017-06-22 10:50:00,127.48,127.58,127.31,127.43,9894.0,108.6863,108.7715,108.5413,108.6436,9894.0
2017-06-22 11:00:00,127.48,127.79,127.44,127.75,9700.0,108.6863,108.9506,108.6522,108.9165,9700.0
2017-06-22 11:10:00,127.8,127.86,127.6,127.6,11618.0,108.9591,109.0102,108.7886,108.7886,11618.0
2017-06-22 11:20:00,127.62,127.91,127.6,127.83,9516.0,108.8056,109.0529,108.7886,108.9847,9516.0
2017-06-22 11:30:00,127.83,127.88,127.55,127.67,15014.0,108.9847,109.0273,108.7459,108.8483,15014.0
2017-06-22 11:40:00,127.7,127.89,127.61,127.68,17577.0,108.8738,109.0358,108.7971,108.8568,17577.0
2017-06-22 11:50:00,127.68,127.91,127.59,127.83,25499.0,108.8568,109.0529,108.78,108.9847,25499.0
2017-06-22 12:00:00,127.88,127.89,127.55,127.55,29030.0,109.0273,109.0358,108.7459,108.7459,29030.0
2017-06-22 12:10:00,127.48,127.58,127.29,127.3,9394.0,108.6863,108.7715,108.5243,108.5328,9394.0
2017-06-22 12:20:00,127.34,127.43,127.24,127.43,22179.0,108.5669,108.6436,108.4816,108.6436,22179.0
2017-06-22 12:30:00,127.43,127.43,127.13,127.13,17348.0,108.6436,108.6436,108.3879,108.3879,17348.0
2017-06-22 12:40:00,127.14,127.21,127.01,127.07,27191.0,108.3964,108.4561,108.2856,108.3367,27191.0
2017-06-22 12:50:00,127.1,127.15,126.92,126.92,23277.0,108.3623,108.4049,108.2088,108.2088,23277.0
2017-06-22 13:00:00,126.94,127.09,126.92,127.05,9741.0,108.2259,108.3538,108.2088,108.3197,9741.0
2017-06-22 13:10:00,127.07,127.08,126.83,126.83,9126.0,108.3367,108.3452,108.1321,108.1321,9126.0
2017-06-22 13:20:00,126.88,126.96,126.84,126.92,15809.0,108.1747,108.2429,108.1406,108.2088,15809.0
2017-06-22 13:30:00,126.93,126.94,126.82,126.84,38528.0,108.2173,108.2259,108.1236,108.1406,38528.0
2017-06-22 13:40:00,126.84,127.23,126.77,127.17,13730.0,108.1406,108.4731,108.0809,108.422,13730.0
2017-06-22 13:50:00,127.25,127.25,127.08,127.11,19767.0,108.4902,108.4902,108.3452,108.3708,19767.0
2017-06-22 14:00:00,127.16,127.25,127.01,127.04,10999.0,108.4134,108.4902,108.2856,108.3111,10999.0
2017-06-22 14:10:00,126.98,127.06,126.91,127.0,13942.0,108.26,108.3282,108.2003,108.277,13942.0
2017-06-22 14:20:00,127.0,127.0,126.81,126.94,16440.0,108.277,108.277,108.115,108.2259,16440.0
2017-06-22 14:30:00,126.94,127.01,126.9,126.9,11730.0,108.2259,108.2856,108.1918,108.1918,11730.0
2017-06-22 14:40:00,126.87,127.13,126.87,127.03,14466.0,108.1662,108.3879,108.1662,108.3026,14466.0
2017-06-22 14:50:00,126.99,127.22,126.99,127.2,12214.0,108.2685,108.4646,108.2685,108.4475,12214.0
2017-06-22 15:00:00,127.23,127.31,127.17,127.23,33836.0,108.4731,108.5413,108.422,108.4731,33836.0
2017-06-22 15:10:00,127.23,127.25,126.84,126.9,29447.0,108.4731,108.4902,108.1406,108.1918,29447.0
2017-06-22 15:20:00,126.82,126.88,126.71,126.75,30640.0,108.1236,108.1747,108.0298,108.0639,30640.0
2017-06-22 15:30:00,126.76,126.78,126.37,126.41,50383.0,108.0724,108.0895,107.7399,107.774,50383.0
2017-06-22 15:40:00,126.42,126.48,126.25,126.42,60305.0,107.7825,107.8337,107.6376,107.7825,60305.0
2017-06-22 15:50:00,126.42,126.43,126.29,126.39,155760.0,107.7825,107.7911,107.6717,107.757,155760.0
2017-06-23 09:30:00,127.12,127.16,126.41,126.69,15558.0,108.3793,108.4134,107.774,108.0127,15558.0
2017-06-23 09:40:00,126.6,126.92,126.49,126.49,26579.0,107.936,108.2088,107.8422,107.8422,26579.0
2017-06-23 09:50:00,126.43,126.44,126.09,126.2,11274.0,107.7911,107.7996,107.5012,107.595,11274.0
2017-06-23 10:00:00,126.19,126.56,126.19,126.54,7972.0,107.5864,107.9019,107.5864,107.8848,7972.0
2017-06-23 10:10:00,126.56,126.61,126.34,126.55,18071.0,107.9019,107.9445,107.7143,107.8934,18071.0
2017-06-23 10:20:00,126.56,126.65,126.36,126.36,10989.0,107.9019,107.9786,107.7314,107.7314,10989.0
2017-06-23 10:30:00,126.39,126.68,126.39,126.57,45924.0,107.757,108.0042,107.757,107.9104,45924.0
2017-06-23 10:40:00,126.56,126.9,126.52,126.73,16319.0,107.9019,108.1918,107.8678,108.0468,16319.0
2017-06-23 10:50:00,126.73,126.8,126.48,126.51,12717.0,108.0468,108.1065,107.8337,107.8593,12717.0
2017-06-23 11:00:00,126.53,126.92,126.53,126.92,20142.0,107.8763,108.2088,107.8763,108.2088,20142.0
2017-06-23 11:10:00,126.93,126.93,126.55,126.72,10185.0,108.2173,108.2173,107.8934,108.0383,10185.0
2017-06-23 11:20:00,126.73,126.87,126.7,126.71,6310.0,108.0468,108.1662,108.0213,108.0298,6310.0
2017-06-23 11:30:00,126.7,126.74,126.6,126.65,5428.0,108.0213,108.0554,107.936,107.9786,5428.0
2017-06-23 11:40:00,126.64,126.66,126.5,126.5,7500.0,107.9701,107.9872,107.8507,107.8507,7500.0
2017-06-23 11:50:00,126.52,126.57,126.36,126.39,7100.0,107.8678,107.9104,107.7314,107.757,7100.0
2017-06-23 12:00:00,126.34,126.37,126.23,126.24,8662.0,107.7143,107.7399,107.6205,107.6291,8662.0
2017-06-23 12:10:00,126.24,126.24,126.01,126.12,14105.0,107.6291,107.6291,107.433,107.5268,14105.0
2017-06-23 12:20:00,126.19,126.2,125.95,126.1,7376.0,107.5864,107.595,107.3818,107.5097,7376.0
2017-06-23 12:30:00,126.09,126.12,125.94,125.94,11573.0,107.5012,107.5268,107.3733,107.3733,11573.0
2017-06-23 12:40:00,125.97,126.08,125.89,126.02,4737.0,107.3989,107.4927,107.3307,107.4415,4737.0
2017-06-23 12:50:00,126.01,126.08,125.84,125.84,5367.0,107.433,107.4927,107.288,107.288,5367.0
2017-06-23 13:00:00,125.85,125.92,125.66,125.68,5726.0,107.2966,107.3562,107.1346,107.1516,5726.0
2017-06-23 13:10:00,125.71,125.93,125.71,125.79,6801.0,107.1772,107.3648,107.1772,107.2454,6801.0
2017-06-23 13:20:00,125.77,125.87,125.69,125.71,9758.0,107.2284,107.3136,107.1602,107.1772,9758.0
2017-06-23 13:30:00,125.71,125.94,125.65,125.83,14056.0,107.1772,107.3733,107.1261,107.2795,14056.0
2017-06-23 13:40:00,125.79,125.91,125.78,125.87,7821.0,107.2454,107.3477,107.2369,107.3136,7821.0
2017-06-23 13:50:00,125.89,126.17,125.88,126.13,10447.0,107.3307,107.5694,107.3221,107.5353,10447.0
2017-06-23 14:00:00,126.15,126.15,125.99,126.11,8308.0,107.5523,107.5523,107.4159,107.5182,8308.0
2017-06-23 14:10:00,126.14,126.2,126.1,126.18,7145.0,107.5438,107.595,107.5097,107.5779,7145.0
2017-06-23 14:20:00,126.2,126.2,126.0,126.03,10658.0,107.595,107.595,107.4245,107.45,10658.0
2017-06-23 14:30:00,126.03,126.06,125.91,125.96,8869.0,107.45,107.4756,107.3477,107.3903,8869.0
2017-06-23 14:40:00,125.94,125.98,125.79,125.81,16448.0,107.3733,107.4074,107.2454,107.2625,16448.0
2017-06-23 14:50:00,125.81,125.88,125.68,125.77,13925.0,107.2625,107.3221,107.1516,107.2284,13925.0
2017-06-23 15:00:00,125.74,125.75,125.58,125.62,8811.0,107.2028,107.2113,107.0664,107.1005,8811.0
2017-06-23 15:10:00,125.63,125.75,125.58,125.66,11933.0,107.109,107.2113,107.0664,107.1346,11933.0
2017-06-23 15:20:00,125.64,125.67,125.49,125.5,32869.0,107.1175,107.1431,106.9896,106.9982,32869.0
2017-06-23 15:30:00,125.51,125.62,125.4,125.44,24894.0,107.0067,107.1005,106.9129,106.947,24894.0
2017-06-23 15:40:00,125.44,125.62,125.28,125.53,51064.0,106.947,107.1005,106.8106,107.0237,51064.0
2017-06-23 15:50:00,125.53,125.6,125.32,125.52,101681.0,107.0237,107.0834,106.8447,107.0152,101681.0
2017-06-26 09:30:00,125.96,126.2,125.59,125.94,19020.0,107.3903,107.595,107.0749,107.3733,19020.0
2017-06-26 09:40:00,126.02,126.65,126.02,126.38,9469.0,107.4415,107.9786,107.4415,107.7484,9469.0
2017-06-26 09:50:00,126.44,127.25,126.4,127.16,15810.0,107.7996,108.4902,107.7655,108.4134,15810.0
2017-06-26 10:00:00,127.14,127.14,126.69,126.9,24352.0,108.3964,108.3964,108.0127,108.1918,24352.0
2017-06-26 10:10:00,126.9,126.94,126.18,126.19,11620.0,108.1918,108.2259,107.5779,107.5864,11620.0
2017-06-26 10:20:00,126.15,126.35,126.07,126.34,16218.0,107.5523,107.7229,107.4841,107.7143,16218.0
2017-06-26 10:30:00,126.4,126.4,126.0,126.01,18005.0,107.7655,107.7655,107.4245,107.433,18005.0
2017-06-26 10:40:00,125.94,126.03,125.79,125.79,9417.0,107.3733,107.45,107.2454,107.2454,9417.0
2017-06-26 10:50:00,125.8,125.86,125.4,125.48,20045.0,107.2539,107.3051,106.9129,106.9811,20045.0
2017-06-26 11:00:00,125.48,125.49,125.07,125.16,25486.0,106.9811,106.9896,106.6316,106.7083,25486.0
2017-06-26 11:10:00,125.22,125.68,125.14,125.68,19204.0,106.7594,107.1516,106.6912,107.1516,19204.0
2017-06-26 11:20:00,125.71,126.01,125.69,125.87,34642.0,107.1772,107.433,107.1602,107.3136,34642.0
2017-06-26 11:30:00,125.87,126.27,125.86,126.12,11101.0,107.3136,107.6546,107.3051,107.5268,11101.0
2017-06-26 11:40:00,126.14,126.37,126.12,126.24,13227.0,107.5438,107.7399,107.5268,107.6291,13227.0
2017-06-26 11:50:00,126.29,126.43,126.22,126.32,14357.0,107.6717,107.7911,107.612,107.6973,14357.0
2017-06-26 12:00:00,126.29,126.45,126.21,126.44,9069.0,107.6717,107.8081,107.6035,107.7996,9069.0
2017-06-26 12:10:00,126.44,126.56,126.35,126.36,8047.0,107.7996,107.9019,107.7229,107.7314,8047.0
2017-06-26 12:20:00,126.4,126.4,126.1,126.11,12314.0,107.7655,107.7655,107.5097,107.5182,12314.0
2017-06-26 12:30:00,126.1,126.14,126.02,126.14,4053.0,107.5097,107.5438,107.4415,107.5438,4053.0
2017-06-26 12:40:00,126.16,126.19,125.95,126.04,19553.0,107.5609,107.5864,107.3818,107.4586,19553.0
2017-06-26 12:50:00,125.99,126.33,125.98,126.33,10760.0,107.4159,107.7058,107.4074,107.7058,10760.0
2017-06-26 13:00:00,126.34,126.65,126.34,126.65,19650.0,107.7143,107.9786,107.7143,107.9786,19650.0
2017-06-26 13:10:00,126.64,126.65,126.37,126.37,46313.0,107.9701,107.9786,107.7399,107.7399,46313.0
2017-06-26 13:20:00,126.38,126.47,126.27,126.42,14387.0,107.7484,107.8252,107.6546,107.7825,14387.0
2017-06-26 13:30:00,126.44,126.54,126.39,126.41,7165.0,107.7996,107.8848,107.757,107.774,7165.0
2017-06-26 13:40:00,126.38,126.38,126.19,126.19,10803.0,107.7484,107.7484,107.5864,107.5864,10803.0
2017-06-26 13:50:00,126.19,126.43,126.18,126.34,9313.0,107.5864,107.7911,107.5779,107.7143,9313.0
2017-06-26 14:00:00,126.33,126.52,126.33,126.41,14219.0,107.7058,107.8678,107.7058,107.774,14219.0
2017-06-26 14:10:00,126.38,126.6,126.3,126.3,16786.0,107.7484,107.936,107.6802,107.6802,16786.0
2017-06-26 14:20:00,126.27,126.41,126.23,126.4,10530.0,107.6546,107.774,107.6205,107.7655,10530.0
2017-06-26 14:30:00,126.36,126.47,126.31,126.4,21815.0,107.7314,107.8252,107.6887,107.7655,21815.0
2017-06-26 14:40:00,126.41,126.54,126.37,126.37,16322.0,107.774,107.8848,107.7399,107.7399,16322.0
2017-06-26 14:50:00,126.37,126.44,126.31,126.39,10002.0,107.7399,107.7996,107.6887,107.757,10002.0
2017-06-26 15:00:00,126.41,126.56,126.3,126.5,21164.0,107.774,107.9019,107.6802,107.8507,21164.0
2017-06-26 15:10:00,126.51,126.55,126.35,126.35,15849.0,107.8593,107.8934,107.7229,107.7229,15849.0
2017-06-26 15:20:00,126.34,126.41,126.26,126.28,18813.0,107.7143,107.774,107.6461,107.6632,18813.0
2017-06-26 15:30:00,126.29,126.36,126.22,126.36,24082.0,107.6717,107.7314,107.612,107.7314,24082.0
2017-06-26 15:40:00,126.35,126.37,126.28,126.34,19937.0,107.7229,107.7399,107.6632,107.7143,19937.0
2017-06-26 15:50:00,126.32,126.38,126.1,126.15,42855.0,107.6973,107.7484,107.5097,107.5523,42855.0
2017-06-27 09:30:00,126.8,127.18,126.07,127.17,31213.0,108.1065,108.4305,107.4841,108.422,31213.0
2017-06-27 09:40:00,127.12,127.17,126.53,126.67,12900.0,108.3793,108.422,107.8763,107.9957,12900.0
2017-06-27 09:50:00,126.71,127.16,126.66,126.97,8579.0,108.0298,108.4134,107.9872,108.2514,8579.0
2017-06-27 10:00:00,126.93,126.93,126.55,126.65,8961.0,108.2173,108.2173,107.8934,107.9786,8961.0
2017-06-27 10:10:00,126.63,126.93,126.59,126.69,9329.0,107.9616,108.2173,107.9275,108.0127,9329.0
2017-06-27 10:20:00,126.7,126.77,126.44,126.44,11791.0,108.0213,108.0809,107.7996,107.7996,11791.0
2017-06-27 10:30:00,126.48,126.63,126.2,126.63,17414.0,107.8337,107.9616,107.595,107.9616,17414.0
2017-06-27 10:40:00,126.64,126.81,126.37,126.37,14394.0,107.9701,108.115,107.7399,107.7399,14394.0
2017-06-27 10:50:00,126.43,126.57,126.28,126.44,13846.0,107.7911,107.9104,107.6632,107.7996,13846.0
2017-06-27 11:00:00,126.46,126.98,126.45,126.89,23924.0,107.8166,108.26,107.8081,108.1832,23924.0
2017-06-27 11:10:00,126.9,126.9,126.61,126.69,50485.0,108.1918,108.1918,107.9445,108.0127,50485.0
2017-06-27 11:20:00,126.65,127.08,126.64,126.86,17065.0,107.9786,108.3452,107.9701,108.1577,17065.0
2017-06-27 11:30:00,126.91,127.03,126.8,126.93,17690.0,108.2003,108.3026,108.1065,108.2173,17690.0
2017-06-27 11:40:00,126.94,127.14,126.91,127.03,21086.0,108.2259,108.3964,108.2003,108.3026,21086.0
2017-06-27 11:50:00,127.08,127.17,127.0,127.07,22957.0,108.3452,108.422,108.277,108.3367,22957.0
2017-06-27 12:00:00,127.08,127.46,126.97,127.44,11153.0,108.3452,108.6692,108.2514,108.6522,11153.0
2017-06-27 12:10:00,127.45,127.45,127.15,127.16,23130.0,108.6607,108.6607,108.4049,108.4134,23130.0
2017-06-27 12:20:00,127.16,127.2,127.07,127.14,6966.0,108.4134,108.4475,108.3367,108.3964,6966.0
2017-06-27 12:30:00,127.13,127.41,127.08,127.15,11600.0,108.3879,108.6266,108.3452,108.4049,11600.0
2017-06-27 12:40:00,127.11,127.18,126.85,126.92,10456.0,108.3708,108.4305,108.1491,108.2088,10456.0
2017-06-27 12:50:00,126.9,127.05,126.86,126.9,14310.0,108.1918,108.3197,108.1577,108.1918,14310.0
2017-06-27 13:00:00,126.9,127.11,126.89,126.99,11042.0,108.1918,108.3708,108.1832,108.2685,11042.0
2017-06-27 13:10:00,126.94,126.94,126.76,126.89,10866.0,108.2259,108.2259,108.0724,108.1832,10866.0
2017-06-27 13:20:00,126.89,126.94,126.84,126.86,9720.0,108.1832,108.2259,108.1406,108.1577,9720.0
2017-06-27 13:30:00,126.82,126.9,126.5,126.55,13402.0,108.1236,108.1918,107.8507,107.8934,13402.0
2017-06-27 13:40:00,126.55,126.9,126.52,126.85,18162.0,107.8934,108.1918,107.8678,108.1491,18162.0
2017-06-27 13:50:00,126.85,126.88,126.69,126.81,12105.0,108.1491,108.1747,108.0127,108.115,12105.0
2017-06-27 14:00:00,126.77,126.86,126.26,126.31,25208.0,108.0809,108.1577,107.6461,107.6887,25208.0
2017-06-27 14:10:00,126.34,126.36,126.06,126.26,24653.0,107.7143,107.7314,107.4756,107.6461,24653.0
2017-06-27 14:20:00,126.23,126.46,126.14,126.4,14732.0,107.6205,107.8166,107.5438,107.7655,14732.0
2017-06-27 14:30:00,126.39,126.41,126.3,126.33,8188.0,107.757,107.774,107.6802,107.7058,8188.0
2017-06-27 14:40:00,126.33,126.54,126.18,126.49,11506.0,107.7058,107.8848,107.5779,107.8422,11506.0
2017-06-27 14:50:00,126.46,126.48,126.23,126.23,9936.0,107.8166,107.8337,107.6205,107.6205,9936.0
2017-06-27 15:00:00,126.2,126.45,126.16,126.28,22028.0,107.595,107.8081,107.5609,107.6632,22028.0
2017-06-27 15:10:00,126.25,126.42,126.24,126.39,13161.0,107.6376,107.7825,107.6291,107.757,13161.0
2017-06-27 15:20:00,126.4,126.43,126.13,126.13,28106.0,107.7655,107.7911,107.5353,107.5353,28106.0
2017-06-27 15:30:00,126.15,126.15,125.98,126.08,27010.0,107.5523,107.5523,107.4074,107.4927,27010.0
2017-06-27 15:40:00,126.08,126.11,125.96,125.97,27638.0,107.4927,107.5182,107.3903,107.3989,27638.0
2017-06-27 15:50:00,125.98,125.99,125.72,125.79,75275.0,107.4074,107.4159,107.1857,107.2454,75275.0
2017-06-28 09:30:00,127.01,128.37,126.98,128.15,31198.0,108.2856,109.4451,108.26,109.2575,31198.0
2017-06-28 09:40:00,128.13,128.78,128.12,128.66,13598.0,109.2404,109.7946,109.2319,109.6923,13598.0
2017-06-28 09:50:00,128.74,129.02,128.65,129.02,26196.0,109.7605,109.9992,109.6838,109.9992,26196.0
2017-06-28 10:00:00,128.99,129.0,128.56,128.59,36605.0,109.9737,109.9822,109.607,109.6326,36605.0
2017-06-28 10:10:00,128.54,128.56,128.16,128.19,28026.0,109.59,109.607,109.266,109.2916,28026.0
2017-06-28 10:20:00,128.15,128.38,127.88,127.92,23968.0,109.2575,109.4536,109.0273,109.0614,23968.0
2017-06-28 10:30:00,127.93,128.24,127.86,127.92,21518.0,109.0699,109.3342,109.0102,109.0614,21518.0
2017-06-28 10:40:00,127.95,128.37,127.91,128.31,14940.0,109.087,109.4451,109.0529,109.3939,14940.0
2017-06-28 10:50:00,128.3,128.4,128.04,128.19,17629.0,109.3854,109.4706,109.1637,109.2916,17629.0
2017-06-28 11:00:00,128.21,128.45,128.09,128.37,13187.0,109.3086,109.5133,109.2063,109.4451,13187.0
2017-06-28 11:10:00,128.37,128.81,128.19,128.71,16245.0,109.4451,109.8202,109.2916,109.7349,16245.0
2017-06-28 11:20:00,128.75,128.96,128.74,128.96,26990.0,109.769,109.9481,109.7605,109.9481,26990.0
2017-06-28 11:30:00,128.86,128.95,128.75,128.94,10500.0,109.8628,109.9395,109.769,109.931,10500.0
2017-06-28 11:40:00,128.93,128.94,128.53,128.56,28034.0,109.9225,109.931,109.5815,109.607,28034.0
2017-06-28 11:50:00,128.57,128.69,128.53,128.62,8469.0,109.6156,109.7179,109.5815,109.6582,8469.0
2017-06-28 12:00:00,128.63,129.0,128.63,128.94,7615.0,109.6667,109.9822,109.6667,109.931,7615.0
2017-06-28 12:10:00,128.94,129.03,128.76,129.03,17873.0,109.931,110.0078,109.7776,110.0078,17873.0
2017-06-28 12:20:00,129.04,129.07,128.78,128.85,8377.0,110.0163,110.0419,109.7946,109.8543,8377.0
2017-06-28 12:30:00,128.85,129.0,128.83,129.0,4897.0,109.8543,109.9822,109.8372,109.9822,4897.0
2017-06-28 12:40:00,128.96,129.05,128.9,128.98,5794.0,109.9481,110.0248,109.8969,109.9651,5794.0
2017-06-28 12:50:00,128.98,129.02,128.86,128.96,4300.0,109.9651,109.9992,109.8628,109.9481,4300.0
2017-06-28 13:00:00,128.99,128.99,128.75,128.85,8870.0,109.9737,109.9737,109.769,109.8543,8870.0
2017-06-28 13:10:00,128.85,128.88,128.74,128.88,4151.0,109.8543,109.8799,109.7605,109.8799,4151.0
2017-06-28 13:20:00,128.86,128.88,128.75,128.81,8505.0,109.8628,109.8799,109.769,109.8202,8505.0
2017-06-28 13:30:00,128.82,129.0,128.82,128.91,7175.0,109.8287,109.9822,109.8287,109.9054,7175.0
2017-06-28 13:40:00,128.91,129.08,128.9,129.06,8259.0,109.9054,110.0504,109.8969,110.0333,8259.0
2017-06-28 13:50:00,129.01,129.29,129.01,129.09,7290.0,109.9907,110.2294,109.9907,110.0589,7290.0
2017-06-28 14:00:00,129.14,129.22,128.97,129.08,15765.0,110.1015,110.1697,109.9566,110.0504,15765.0
2017-06-28 14:10:00,129.06,129.09,128.89,128.89,13684.0,110.0333,110.0589,109.8884,109.8884,13684.0
2017-06-28 14:20:00,128.89,128.89,128.58,128.65,15191.0,109.8884,109.8884,109.6241,109.6838,15191.0
2017-06-28 14:30:00,128.62,128.68,128.58,128.61,12508.0,109.6582,109.7094,109.6241,109.6497,12508.0
2017-06-28 14:40:00,128.61,128.79,128.61,128.71,9317.0,109.6497,109.8031,109.6497,109.7349,9317.0
2017-06-28 14:50:00,128.72,128.8,128.66,128.73,11482.0,109.7435,109.8117,109.6923,109.752,11482.0
2017-06-28 15:00:00,128.73,128.85,128.65,128.82,22039.0,109.752,109.8543,109.6838,109.8287,22039.0
2017-06-28 15:10:00,128.82,128.84,128.75,128.78,13335.0,109.8287,109.8458,109.769,109.7946,13335.0
2017-06-28 15:20:00,128.79,128.86,128.71,128.77,32714.0,109.8031,109.8628,109.7349,109.7861,32714.0
2017-06-28 15:30:00,128.81,128.88,128.56,128.59,23671.0,109.8202,109.8799,109.607,109.6326,23671.0
2017-06-28 15:40:00,128.56,128.61,128.5,128.53,35052.0,109.607,109.6497,109.5559,109.5815,35052.0
2017-06-28 15:50:00,128.54,128.62,128.35,128.4,69290.0,109.59,109.6582,109.428,109.4706,69290.0
2017-06-29 09:30:00,130.47,131.27,130.31,130.61,30578.0,111.2355,111.9175,111.099,111.3548,30578.0
2017-06-29 09:40:00,130.56,130.59,129.9,129.92,11851.0,111.3122,111.3378,110.7495,110.7665,11851.0
2017-06-29 09:50:00,129.75,130.47,129.74,130.1,26324.0,110.6216,111.2355,110.6131,110.92,26324.0
2017-06-29 10:00:00,130.12,130.12,129.59,129.72,20423.0,110.9371,110.9371,110.4852,110.596,20423.0
2017-06-29 10:10:00,129.62,129.78,129.38,129.68,12224.0,110.5108,110.6472,110.3062,110.5619,12224.0
2017-06-29 10:20:00,129.64,129.82,129.39,129.68,13390.0,110.5278,110.6813,110.3147,110.5619,13390.0
2017-06-29 10:30:00,129.65,129.81,129.48,129.64,28602.0,110.5364,110.6728,110.3914,110.5278,28602.0
2017-06-29 10:40:00,129.63,130.02,129.56,129.97,14420.0,110.5193,110.8518,110.4596,110.8092,14420.0
2017-06-29 10:50:00,130.05,130.06,129.84,130.0,31026.0,110.8774,110.8859,110.6983,110.8348,31026.0
2017-06-29 11:00:00,129.98,129.98,129.47,129.47,16245.0,110.8177,110.8177,110.3829,110.3829,16245.0
2017-06-29 11:10:00,129.47,129.47,129.06,129.16,14528.0,110.3829,110.3829,110.0333,110.1186,14528.0
2017-06-29 11:20:00,129.1,129.18,128.62,128.76,12907.0,110.0674,110.1356,109.6582,109.7776,12907.0
2017-06-29 11:30:00,128.74,128.74,128.13,128.56,14842.0,109.7605,109.7605,109.2404,109.607,14842.0
2017-06-29 11:40:00,128.53,128.66,128.4,128.4,14910.0,109.5815,109.6923,109.4706,109.4706,14910.0
2017-06-29 11:50:00,128.4,128.47,128.0,128.03,9345.0,109.4706,109.5303,109.1296,109.1552,9345.0
2017-06-29 12:00:00,128.04,128.16,127.73,128.09,10281.0,109.1637,109.266,108.8994,109.2063,10281.0
2017-06-29 12:10:00,128.22,128.42,128.22,128.32,8327.0,109.3172,109.4877,109.3172,109.4024,8327.0
2017-06-29 12:20:00,128.33,128.39,127.84,127.89,19051.0,109.411,109.4621,108.9932,109.0358,19051.0
2017-06-29 12:30:00,127.88,128.06,127.64,127.67,10844.0,109.0273,109.1808,108.8227,108.8483,10844.0
2017-06-29 12:40:00,127.64,127.7,127.49,127.65,14794.0,108.8227,108.8738,108.6948,108.8312,14794.0
2017-06-29 12:50:00,127.59,127.8,127.52,127.52,12911.0,108.78,108.9591,108.7204,108.7204,12911.0
2017-06-29 13:00:00,127.62,127.97,127.62,127.78,7205.0,108.8056,109.104,108.8056,108.942,7205.0
2017-06-29 13:10:00,127.77,127.78,127.47,127.63,9230.0,108.9335,108.942,108.6777,108.8141,9230.0
2017-06-29 13:20:00,127.58,127.59,127.22,127.26,11003.0,108.7715,108.78,108.4646,108.4987,11003.0
2017-06-29 13:30:00,127.33,127.87,127.32,127.69,12800.0,108.5584,109.0188,108.5499,108.8653,12800.0
2017-06-29 13:40:00,127.78,128.0,127.68,127.95,7620.0,108.942,109.1296,108.8568,109.087,7620.0
2017-06-29 13:50:00,127.99,128.1,127.91,128.04,9030.0,109.1211,109.2149,109.0529,109.1637,9030.0
2017-06-29 14:00:00,127.99,128.19,127.81,127.96,18012.0,109.1211,109.2916,108.9676,109.0955,18012.0
2017-06-29 14:10:00,127.98,128.15,127.88,127.94,19033.0,109.1126,109.2575,109.0273,109.0784,19033.0
2017-06-29 14:20:00,127.89,128.43,127.84,128.35,18486.0,109.0358,109.4962,108.9932,109.428,18486.0
2017-06-29 14:30:00,128.31,128.33,128.09,128.16,13962.0,109.3939,109.411,109.2063,109.266,13962.0
2017-06-29 14:40:00,128.23,128.39,128.23,128.37,8212.0,109.3257,109.4621,109.3257,109.4451,8212.0
2017-06-29 14:50:00,128.32,128.32,128.14,128.22,10878.0,109.4024,109.4024,109.249,109.3172,10878.0
2017-06-29 15:00:00,128.22,128.54,128.21,128.45,15745.0,109.3172,109.59,109.3086,109.5133,15745.0
2017-06-29 15:10:00,128.45,128.46,128.2,128.36,13224.0,109.5133,109.5218,109.3001,109.4365,13224.0
2017-06-29 15:20:00,128.34,128.39,127.91,128.02,19277.0,109.4195,109.4621,109.0529,109.1467,19277.0
2017-06-29 15:30:00,128.06,128.22,128.01,128.1,17988.0,109.1808,109.3172,109.1381,109.2149,17988.0
2017-06-29 15:40:00,128.09,128.1,127.73,127.86,22272.0,109.2063,109.2149,108.8994,109.0102,22272.0
2017-06-29 15:50:00,127.82,128.23,127.79,128.02,90822.0,108.9761,109.3257,108.9506,109.1467,90822.0
2017-06-30 09:30:00,128.65,129.06,127.8,128.01,38697.0,109.6838,110.0333,108.9591,109.1381,38697.0
2017-06-30 09:40:00,127.91,128.34,127.68,128.2,20117.0,109.0529,109.4195,108.8568,109.3001,20117.0
2017-06-30 09:50:00,128.2,128.29,127.8,127.8,15343.0,109.3001,109.3768,108.9591,108.9591,15343.0
2017-06-30 10:00:00,127.74,127.82,127.4,127.81,8096.0,108.9079,108.9761,108.6181,108.9676,8096.0
2017-06-30 10:10:00,127.76,127.82,127.48,127.52,18231.0,108.925,108.9761,108.6863,108.7204,18231.0
2017-06-30 10:20:00,127.51,127.56,127.3,127.46,6600.0,108.7118,108.7545,108.5328,108.6692,6600.0
2017-06-30 10:30:00,127.46,128.1,127.46,127.98,22224.0,108.6692,109.2149,108.6692,109.1126,22224.0
2017-06-30 10:40:00,128.05,128.13,127.78,127.78,10435.0,109.1722,109.2404,108.942,108.942,10435.0
2017-06-30 10:50:00,127.73,127.79,127.6,127.68,5272.0,108.8994,108.9506,108.7886,108.8568,5272.0
2017-06-30 11:00:00,127.68,127.86,127.58,127.58,11187.0,108.8568,109.0102,108.7715,108.7715,11187.0
2017-06-30 11:10:00,127.56,127.62,127.43,127.47,8720.0,108.7545,108.8056,108.6436,108.6777,8720.0
2017-06-30 11:20:00,127.46,127.66,127.41,127.58,15388.0,108.6692,108.8397,108.6266,108.7715,15388.0
2017-06-30 11:30:00,127.61,127.76,127.6,127.68,11232.0,108.7971,108.925,108.7886,108.8568,11232.0
2017-06-30 11:40:00,127.7,127.75,127.58,127.75,5950.0,108.8738,108.9165,108.7715,108.9165,5950.0
2017-06-30 11:50:00,127.71,127.86,127.7,127.79,16497.0,108.8824,109.0102,108.8738,108.9506,16497.0
2017-06-30 12:00:00,127.82,127.88,127.72,127.88,6071.0,108.9761,109.0273,108.8909,109.0273,6071.0
2017-06-30 12:10:00,127.83,127.84,127.71,127.8,7100.0,108.9847,108.9932,108.8824,108.9591,7100.0
2017-06-30 12:20:00,127.77,127.77,127.61,127.61,6448.0,108.9335,108.9335,108.7971,108.7971,6448.0
2017-06-30 12:30:00,127.66,127.79,127.64,127.71,4729.0,108.8397,108.9506,108.8227,108.8824,4729.0
2017-06-30 12:40:00,127.72,127.8,127.71,127.74,6582.0,108.8909,108.9591,108.8824,108.9079,6582.0
2017-06-30 12:50:00,127.75,127.81,127.56,127.7,5506.0,108.9165,108.9676,108.7545,108.8738,5506.0
2017-06-30 13:00:00,127.7,127.76,127.65,127.71,4931.0,108.8738,108.925,108.8312,108.8824,4931.0
2017-06-30 13:10:00,127.73,127.77,127.56,127.57,4956.0,108.8994,108.9335,108.7545,108.763,4956.0
2017-06-30 13:20:00,127.57,127.65,127.46,127.63,9014.0,108.763,108.8312,108.6692,108.8141,9014.0
2017-06-30 13:30:00,127.64,127.64,127.45,127.5,14740.0,108.8227,108.8227,108.6607,108.7033,14740.0
2017-06-30 13:40:00,127.46,127.48,127.36,127.43,10480.0,108.6692,108.6863,108.584,108.6436,10480.0
2017-06-30 13:50:00,127.41,127.42,127.31,127.37,6159.0,108.6266,108.6351,108.5413,108.5925,6159.0
2017-06-30 14:00:00,127.31,127.42,127.14,127.4,20437.0,108.5413,108.6351,108.3964,108.6181,20437.0
2017-06-30 14:10:00,127.42,127.57,127.4,127.55,10261.0,108.6351,108.763,108.6181,108.7459,10261.0
2017-06-30 14:20:00,127.54,127.54,127.32,127.32,7128.0,108.7374,108.7374,108.5499,108.5499,7128.0
2017-06-30 14:30:00,127.32,127.46,127.28,127.37,10922.0,108.5499,108.6692,108.5157,108.5925,10922.0
2017-06-30 14:40:00,127.37,127.56,127.29,127.53,8785.0,108.5925,108.7545,108.5243,108.7289,8785.0
2017-06-30 14:50:00,127.57,127.65,127.55,127.57,7770.0,108.763,108.8312,108.7459,108.763,7770.0
2017-06-30 15:00:00,127.6,127.77,127.53,127.76,13733.0,108.7886,108.9335,108.7289,108.925,13733.0
2017-06-30 15:10:00,127.76,127.76,127.57,127.72,8900.0,108.925,108.925,108.763,108.8909,8900.0
2017-06-30 15:20:00,127.71,127.79,127.65,127.76,12739.0,108.8824,108.9506,108.8312,108.925,12739.0
2017-06-30 15:30:00,127.77,127.8,127.62,127.65,17643.0,108.9335,108.9591,108.8056,108.8312,17643.0
2017-06-30 15:40:00,127.64,127.83,127.54,127.83,26249.0,108.8227,108.9847,108.7374,108.9847,26249.0
2017-06-30 15:50:00,127.82,127.84,127.29,127.3,99636.0,108.9761,108.9932,108.5243,108.5328,99636.0
2017-07-03 09:30:00,128.54,128.9,128.05,128.87,34083.0,109.59,109.8969,109.1722,109.8713,34083.0
2017-07-03 09:40:00,128.88,129.14,128.53,128.75,27090.0,109.8799,110.1015,109.5815,109.769,27090.0
2017-07-03 09:50:00,128.77,129.06,128.68,128.99,16114.0,109.7861,110.0333,109.7094,109.9737,16114.0
2017-07-03 10:00:00,129.04,129.7,129.04,129.56,20341.0,110.0163,110.579,110.0163,110.4596,20341.0
2017-07-03 10:10:00,129.52,130.16,129.45,130.13,32922.0,110.4255,110.9712,110.3658,110.9456,32922.0
2017-07-03 10:20:00,130.1,130.21,129.7,129.72,21562.0,110.92,111.0138,110.579,110.596,21562.0
2017-07-03 10:30:00,129.67,130.11,129.66,130.11,10329.0,110.5534,110.9285,110.5449,110.9285,10329.0
2017-07-03 10:40:00,130.09,130.55,130.07,130.51,13446.0,110.9115,111.3037,110.8944,111.2696,13446.0
2017-07-03 10:50:00,130.61,130.94,130.58,130.88,10031.0,111.3548,111.6362,111.3292,111.585,10031.0
2017-07-03 11:00:00,130.93,131.16,130.85,131.01,28931.0,111.6276,111.8237,111.5594,111.6959,28931.0
2017-07-03 11:10:00,131.01,131.18,130.84,131.18,6150.0,111.6959,111.8408,111.5509,111.8408,6150.0
2017-07-03 11:20:00,131.17,131.21,131.02,131.13,11555.0,111.8323,111.8664,111.7044,111.7982,11555.0
2017-07-03 11:30:00,131.11,131.18,131.04,131.13,8354.0,111.7811,111.8408,111.7214,111.7982,8354.0
2017-07-03 11:40:00,131.12,131.45,131.11,131.44,15403.0,111.7896,112.071,111.7811,112.0625,15403.0
2017-07-03 11:50:00,131.43,131.49,130.88,130.89,8219.0,112.0539,112.1051,111.585,111.5935,8219.0
2017-07-03 12:00:00,130.91,130.96,130.24,130.42,10990.0,111.6106,111.6532,111.0394,111.1928,10990.0
2017-07-03 12:10:00,130.35,130.54,130.28,130.4,22019.0,111.1332,111.2951,111.0735,111.1758,22019.0
2017-07-03 12:20:00,130.39,130.59,130.39,130.49,14991.0,111.1673,111.3378,111.1673,111.2525,14991.0
2017-07-03 12:30:00,130.48,130.59,130.31,130.49,16516.0,111.244,111.3378,111.099,111.2525,16516.0
2017-07-03 12:40:00,130.52,130.56,130.34,130.36,18431.0,111.2781,111.3122,111.1246,111.1417,18431.0
2017-07-03 12:50:00,130.38,130.58,130.09,130.09,21839.0,111.1587,111.3292,110.9115,110.9115,21839.0
2017-07-05 09:30:00,130.39,130.92,129.25,129.33,12489.0,111.1673,111.6191,110.1953,110.2635,12489.0
2017-07-05 09:40:00,129.33,130.24,129.29,130.13,16985.0,110.2635,111.0394,110.2294,110.9456,16985.0
2017-07-05 09:50:00,130.3,130.35,129.79,130.04,9975.0,111.0905,111.1332,110.6557,110.8689,9975.0
2017-07-05 10:00:00,130.16,130.19,129.83,129.91,33042.0,110.9712,110.9967,110.6898,110.758,33042.0
2017-07-05 10:10:00,129.85,129.95,129.62,129.78,15924.0,110.7069,110.7921,110.5108,110.6472,15924.0
2017-07-05 10:20:00,129.76,130.08,129.73,130.07,10460.0,110.6301,110.903,110.6046,110.8944,10460.0
2017-07-05 10:30:00,130.09,130.33,129.94,130.33,17756.0,110.9115,111.1161,110.7836,111.1161,17756.0
2017-07-05 10:40:00,130.33,130.69,130.33,130.38,12600.0,111.1161,111.423,111.1161,111.1587,12600.0
2017-07-05 10:50:00,130.43,131.17,130.43,131.17,11114.0,111.2014,111.8323,111.2014,111.8323,11114.0
2017-07-05 11:00:00,131.22,131.43,131.17,131.23,12027.0,111.8749,112.0539,111.8323,111.8834,12027.0
2017-07-05 11:10:00,131.23,131.35,131.15,131.16,10943.0,111.8834,111.9857,111.8152,111.8237,10943.0
2017-07-05 11:20:00,131.13,131.21,130.93,131.1,14372.0,111.7982,111.8664,111.6276,111.7726,14372.0
2017-07-05 11:30:00,131.07,131.24,131.02,131.12,22078.0,111.747,111.8919,111.7044,111.7896,22078.0
2017-07-05 11:40:00,131.11,131.27,131.05,131.27,16642.0,111.7811,111.9175,111.73,111.9175,16642.0
2017-07-05 11:50:00,131.23,131.5,131.16,131.29,12822.0,111.8834,112.1136,111.8237,111.9346,12822.0
2017-07-05 12:00:00,131.32,131.34,131.03,131.07,17233.0,111.9602,111.9772,111.7129,111.747,17233.0
2017-07-05 12:10:00,131.1,131.36,130.97,131.36,30929.0,111.7726,111.9943,111.6617,111.9943,30929.0
2017-07-05 12:20:00,131.36,131.41,131.15,131.16,6175.0,111.9943,112.0369,111.8152,111.8237,6175.0
2017-07-05 12:30:00,131.2,131.39,131.19,131.28,5418.0,111.8578,112.0198,111.8493,111.926,5418.0
2017-07-05 12:40:00,131.32,131.39,131.19,131.29,6076.0,111.9602,112.0198,111.8493,111.9346,6076.0
2017-07-05 12:50:00,131.22,131.3,131.2,131.26,7884.0,111.8749,111.9431,111.8578,111.909,7884.0
2017-07-05 13:00:00,131.28,131.44,131.25,131.38,11725.0,111.926,112.0625,111.9005,112.0113,11725.0
2017-07-05 13:10:00,131.33,131.62,131.33,131.57,12209.0,111.9687,112.2159,111.9687,112.1733,12209.0
2017-07-05 13:20:00,131.59,131.67,131.44,131.44,5219.0,112.1903,112.2586,112.0625,112.0625,5219.0
2017-07-05 13:30:00,131.41,131.51,131.39,131.47,5062.0,112.0369,112.1221,112.0198,112.088,5062.0
2017-07-05 13:40:00,131.41,131.41,131.29,131.32,5966.0,112.0369,112.0369,111.9346,111.9602,5966.0
2017-07-05 13:50:00,131.28,131.36,131.17,131.21,6294.0,111.926,111.9943,111.8323,111.8664,6294.0
2017-07-05 14:00:00,131.18,131.43,131.08,131.19,14619.0,111.8408,112.0539,111.7555,111.8493,14619.0
2017-07-05 14:10:00,131.19,131.53,131.16,131.44,13615.0,111.8493,112.1392,111.8237,112.0625,13615.0
2017-07-05 14:20:00,131.43,131.52,131.29,131.36,15189.0,112.0539,112.1307,111.9346,111.9943,15189.0
2017-07-05 14:30:00,131.33,131.46,131.24,131.29,7436.0,111.9687,112.0795,111.8919,111.9346,7436.0
2017-07-05 14:40:00,131.28,131.36,131.15,131.15,9121.0,111.926,111.9943,111.8152,111.8152,9121.0
2017-07-05 14:50:00,131.16,131.34,131.15,131.29,28580.0,111.8237,111.9772,111.8152,111.9346,28580.0
2017-07-05 15:00:00,131.26,131.28,130.98,131.21,17909.0,111.909,111.926,111.6703,111.8664,17909.0
2017-07-05 15:10:00,131.21,131.28,131.1,131.24,15904.0,111.8664,111.926,111.7726,111.8919,15904.0
2017-07-05 15:20:00,131.25,131.34,131.23,131.23,9927.0,111.9005,111.9772,111.8834,111.8834,9927.0
2017-07-05 15:30:00,131.26,131.36,131.21,131.21,18002.0,111.909,111.9943,111.8664,111.8664,18002.0
2017-07-05 15:40:00,131.17,131.35,131.17,131.28,30545.0,111.8323,111.9857,111.8323,111.926,30545.0
2017-07-05 15:50:00,131.27,131.28,131.07,131.16,72299.0,111.9175,111.926,111.747,111.8237,72299.0
2017-07-06 09:30:00,130.95,131.45,130.76,131.09,13239.0,111.6447,112.071,111.4827,111.7641,13239.0
2017-07-06 09:40:00,131.04,131.15,130.24,130.28,11149.0,111.7214,111.8152,111.0394,111.0735,11149.0
2017-07-06 09:50:00,130.34,130.63,130.23,130.45,6740.0,111.1246,111.3719,111.0308,111.2184,6740.0
2017-07-06 10:00:00,130.42,130.47,130.13,130.3,19770.0,111.1928,111.2355,110.9456,111.0905,19770.0
2017-07-06 10:10:00,130.35,130.83,130.35,130.77,18693.0,111.1332,111.5424,111.1332,111.4912,18693.0
2017-07-06 10:20:00,130.8,130.96,130.59,130.7,19800.0,111.5168,111.6532,111.3378,111.4316,19800.0
2017-07-06 10:30:00,130.62,130.64,130.43,130.5,5924.0,111.3633,111.3804,111.2014,111.261,5924.0
2017-07-06 10:40:00,130.5,130.5,130.3,130.39,6100.0,111.261,111.261,111.0905,111.1673,6100.0
2017-07-06 10:50:00,130.34,130.38,130.21,130.33,4439.0,111.1246,111.1587,111.0138,111.1161,4439.0
2017-07-06 11:00:00,130.39,130.78,130.39,130.74,5174.0,111.1673,111.4998,111.1673,111.4657,5174.0
2017-07-06 11:10:00,130.65,130.73,130.53,130.68,7155.0,111.3889,111.4571,111.2866,111.4145,7155.0
2017-07-06 11:20:00,130.79,130.97,130.78,130.93,6928.0,111.5083,111.6617,111.4998,111.6276,6928.0
2017-07-06 11:30:00,130.94,131.0,130.86,130.95,3946.0,111.6362,111.6873,111.568,111.6447,3946.0
2017-07-06 11:40:00,131.04,131.22,131.04,131.07,3496.0,111.7214,111.8749,111.7214,111.747,3496.0
2017-07-06 11:50:00,131.07,131.17,131.03,131.13,4218.0,111.747,111.8323,111.7129,111.7982,4218.0
2017-07-06 12:00:00,131.19,131.25,131.05,131.09,7859.0,111.8493,111.9005,111.73,111.7641,7859.0
2017-07-06 12:10:00,131.05,131.06,130.89,130.93,2608.0,111.73,111.7385,111.5935,111.6276,2608.0
2017-07-06 12:20:00,130.94,130.98,130.86,130.86,2636.0,111.6362,111.6703,111.568,111.568,2636.0
2017-07-06 12:30:00,130.92,130.98,130.87,130.98,1500.0,111.6191,111.6703,111.5765,111.6703,1500.0
2017-07-06 12:40:00,130.99,131.17,130.99,131.14,3409.0,111.6788,111.8323,111.6788,111.8067,3409.0
2017-07-06 12:50:00,131.17,131.19,131.04,131.06,4947.0,111.8323,111.8493,111.7214,111.7385,4947.0
2017-07-06 13:00:00,131.12,131.18,131.05,131.09,9713.0,111.7896,111.8408,111.73,111.7641,9713.0
2017-07-06 13:10:00,131.07,131.22,131.03,131.16,9912.0,111.747,111.8749,111.7129,111.8237,9912.0
2017-07-06 13:20:00,131.17,131.17,131.03,131.14,21673.0,111.8323,111.8323,111.7129,111.8067,21673.0
2017-07-06 13:30:00,131.16,131.16,130.96,130.99,4120.0,111.8237,111.8237,111.6532,111.6788,4120.0
2017-07-06 13:40:00,130.93,130.93,130.59,130.68,7305.0,111.6276,111.6276,111.3378,111.4145,7305.0
2017-07-06 13:50:00,130.64,130.69,130.49,130.56,4103.0,111.3804,111.423,111.2525,111.3122,4103.0
2017-07-06 14:00:00,130.56,130.57,130.32,130.34,7117.0,111.3122,111.3207,111.1076,111.1246,7117.0
2017-07-06 14:10:00,130.34,130.35,130.02,130.02,11184.0,111.1246,111.1332,110.8518,110.8518,11184.0
2017-07-06 14:20:00,129.97,130.12,129.97,130.04,5263.0,110.8092,110.9371,110.8092,110.8689,5263.0
2017-07-06 14:30:00,130.04,130.05,129.87,129.94,7961.0,110.8689,110.8774,110.7239,110.7836,7961.0
2017-07-06 14:40:00,129.94,129.94,129.72,129.8,6606.0,110.7836,110.7836,110.596,110.6642,6606.0
2017-07-06 14:50:00,129.83,130.04,129.73,130.01,6652.0,110.6898,110.8689,110.6046,110.8433,6652.0
2017-07-06 15:00:00,129.99,130.04,129.89,129.98,9501.0,110.8262,110.8689,110.741,110.8177,9501.0
2017-07-06 15:10:00,129.96,129.96,129.6,129.7,10590.0,110.8006,110.8006,110.4937,110.579,10590.0
2017-07-06 15:20:00,129.69,129.71,129.34,129.34,10482.0,110.5705,110.5875,110.2721,110.2721,10482.0
2017-07-06 15:30:00,129.32,129.35,128.92,129.18,39177.0,110.255,110.2806,109.914,110.1356,39177.0
2017-07-06 15:40:00,129.19,129.21,128.9,128.99,36189.0,110.1442,110.1612,109.8969,109.9737,36189.0
2017-07-06 15:50:00,128.99,129.18,128.88,129.15,81163.0,109.9737,110.1356,109.8799,110.1101,81163.0
2017-07-07 09:30:00,129.27,129.8,128.97,129.32,37455.0,110.2124,110.6642,109.9566,110.255,37455.0
2017-07-07 09:40:00,129.22,129.87,129.1,129.87,7002.0,110.1697,110.7239,110.0674,110.7239,7002.0
2017-07-07 09:50:00,129.87,130.16,129.67,129.9,26545.0,110.7239,110.9712,110.5534,110.7495,26545.0
2017-07-07 10:00:00,129.92,130.22,129.92,129.98,18882.0,110.7665,111.0223,110.7665,110.8177,18882.0
2017-07-07 10:10:00,129.93,130.29,129.92,130.12,10425.0,110.7751,111.082,110.7665,110.9371,10425.0
2017-07-07 10:20:00,130.12,130.13,129.93,129.98,10151.0,110.9371,110.9456,110.7751,110.8177,10151.0
2017-07-07 10:30:00,129.98,130.06,129.9,129.91,5787.0,110.8177,110.8859,110.7495,110.758,5787.0
2017-07-07 10:40:00,129.9,130.27,129.89,130.26,7136.0,110.7495,111.0649,110.741,111.0564,7136.0
2017-07-07 10:50:00,130.25,130.4,130.19,130.35,11711.0,111.0479,111.1758,110.9967,111.1332,11711.0
2017-07-07 11:00:00,130.33,130.5,130.3,130.38,9671.0,111.1161,111.261,111.0905,111.1587,9671.0
2017-07-07 11:10:00,130.43,130.53,130.35,130.49,8430.0,111.2014,111.2866,111.1332,111.2525,8430.0
2017-07-07 11:20:00,130.49,130.83,130.48,130.83,7332.0,111.2525,111.5424,111.244,111.5424,7332.0
2017-07-07 11:30:00,130.81,131.0,130.76,130.89,5123.0,111.5253,111.6873,111.4827,111.5935,5123.0
2017-07-07 11:40:00,130.9,131.03,130.87,130.95,5319.0,111.6021,111.7129,111.5765,111.6447,5319.0
2017-07-07 11:50:00,130.96,131.05,130.9,131.0,3200.0,111.6532,111.73,111.6021,111.6873,3200.0
2017-07-07 12:00:00,131.05,131.23,131.03,131.1,6865.0,111.73,111.8834,111.7129,111.7726,6865.0
2017-07-07 12:10:00,131.07,131.3,131.07,131.2,6626.0,111.747,111.9431,111.747,111.8578,6626.0
2017-07-07 12:20:00,131.19,131.35,131.18,131.31,7890.0,111.8493,111.9857,111.8408,111.9516,7890.0
2017-07-07 12:30:00,131.32,131.37,131.16,131.16,8621.0,111.9602,112.0028,111.8237,111.8237,8621.0
2017-07-07 12:40:00,131.14,131.22,131.12,131.22,3601.0,111.8067,111.8749,111.7896,111.8749,3601.0
2017-07-07 12:50:00,131.17,131.36,131.14,131.29,2500.0,111.8323,111.9943,111.8067,111.9346,2500.0
2017-07-07 13:00:00,131.32,131.45,131.31,131.42,4853.0,111.9602,112.071,111.9516,112.0454,4853.0
2017-07-07 13:10:00,131.39,131.58,131.39,131.5,4903.0,112.0198,112.1818,112.0198,112.1136,4903.0
2017-07-07 13:20:00,131.54,131.54,131.47,131.54,2916.0,112.1477,112.1477,112.088,112.1477,2916.0
2017-07-07 13:30:00,131.53,131.57,131.46,131.56,4121.0,112.1392,112.1733,112.0795,112.1648,4121.0
2017-07-07 13:40:00,131.57,131.62,131.53,131.56,7543.0,112.1733,112.2159,112.1392,112.1648,7543.0
2017-07-07 13:50:00,131.56,131.65,131.49,131.59,10543.0,112.1648,112.2415,112.1051,112.1903,10543.0
2017-07-07 14:00:00,131.57,131.6,131.51,131.6,9394.0,112.1733,112.1989,112.1221,112.1989,9394.0
2017-07-07 14:10:00,131.55,131.7,131.54,131.64,8651.0,112.1562,112.2841,112.1477,112.233,8651.0
2017-07-07 14:20:00,131.67,131.69,131.58,131.61,6212.0,112.2586,112.2756,112.1818,112.2074,6212.0
2017-07-07 14:30:00,131.61,131.69,131.57,131.57,5720.0,112.2074,112.2756,112.1733,112.1733,5720.0
2017-07-07 14:40:00,131.54,131.61,131.5,131.56,6836.0,112.1477,112.2074,112.1136,112.1648,6836.0
2017-07-07 14:50:00,131.58,131.6,131.31,131.31,7735.0,112.1818,112.1989,111.9516,111.9516,7735.0
2017-07-07 15:00:00,131.3,131.3,131.05,131.13,9485.0,111.9431,111.9431,111.73,111.7982,9485.0
2017-07-07 15:10:00,131.13,131.19,131.06,131.19,8628.0,111.7982,111.8493,111.7385,111.8493,8628.0
2017-07-07 15:20:00,131.14,131.23,131.07,131.18,13902.0,111.8067,111.8834,111.747,111.8408,13902.0
2017-07-07 15:30:00,131.15,131.41,131.14,131.37,12438.0,111.8152,112.0369,111.8067,112.0028,12438.0
2017-07-07 15:40:00,131.39,131.47,131.29,131.33,19362.0,112.0198,112.088,111.9346,111.9687,19362.0
2017-07-07 15:50:00,131.34,131.47,131.26,131.33,59896.0,111.9772,112.088,111.909,111.9687,59896.0
2017-07-10 09:30:00,131.14,131.93,130.53,131.79,14689.0,111.8067,112.4802,111.2866,112.3609,14689.0
2017-07-10 09:40:00,131.75,132.3,131.72,132.14,14123.0,112.3268,112.7957,112.3012,112.6593,14123.0
2017-07-10 09:50:00,132.21,132.37,132.09,132.09,6895.0,112.7189,112.8554,112.6166,112.6166,6895.0
2017-07-10 10:00:00,132.1,132.24,131.85,131.95,15158.0,112.6252,112.7445,112.412,112.4973,15158.0
2017-07-10 10:10:00,131.98,132.06,131.87,132.0,10078.0,112.5229,112.5911,112.4291,112.5399,10078.0
2017-07-10 10:20:00,132.06,132.47,132.06,132.27,14611.0,112.5911,112.9406,112.5911,112.7701,14611.0
2017-07-10 10:30:00,132.25,132.48,132.09,132.19,13953.0,112.753,112.9491,112.6166,112.7019,13953.0
2017-07-10 10:40:00,132.21,132.58,132.11,132.47,11098.0,112.7189,113.0344,112.6337,112.9406,11098.0
2017-07-10 10:50:00,132.4,132.52,132.25,132.36,15244.0,112.8809,112.9832,112.753,112.8468,15244.0
2017-07-10 11:00:00,132.31,132.64,132.23,132.63,14285.0,112.8042,113.0855,112.736,113.077,14285.0
2017-07-10 11:10:00,132.64,132.82,132.59,132.78,14180.0,113.0855,113.239,113.0429,113.2049,14180.0
2017-07-10 11:20:00,132.78,132.8,132.46,132.46,11352.0,113.2049,113.222,112.9321,112.9321,11352.0
2017-07-10 11:30:00,132.48,132.73,132.47,132.73,15583.0,112.9491,113.1623,112.9406,113.1623,15583.0
2017-07-10 11:40:00,132.71,132.96,132.71,132.93,12154.0,113.1452,113.3584,113.1452,113.3328,12154.0
2017-07-10 11:50:00,132.92,132.95,132.81,132.9,10258.0,113.3243,113.3498,113.2305,113.3072,10258.0
2017-07-10 12:00:00,132.87,133.02,132.74,133.0,12449.0,113.2816,113.4095,113.1708,113.3925,12449.0
2017-07-10 12:10:00,133.03,133.2,133.0,133.17,10502.0,113.4181,113.563,113.3925,113.5374,10502.0
2017-07-10 12:20:00,133.21,133.21,133.1,133.16,8504.0,113.5715,113.5715,113.4777,113.5289,8504.0
2017-07-10 12:30:00,133.14,133.32,133.13,133.19,8751.0,113.5118,113.6653,113.5033,113.5545,8751.0
2017-07-10 12:40:00,133.18,133.25,133.12,133.18,8152.0,113.5459,113.6056,113.4948,113.5459,8152.0
2017-07-10 12:50:00,133.21,133.37,133.19,133.37,4643.0,113.5715,113.7079,113.5545,113.7079,4643.0
2017-07-10 13:00:00,133.33,133.34,133.19,133.24,12759.0,113.6738,113.6824,113.5545,113.5971,12759.0
2017-07-10 13:10:00,133.24,133.27,133.14,133.15,6722.0,113.5971,113.6227,113.5118,113.5204,6722.0
2017-07-10 13:20:00,133.15,133.25,133.09,133.19,6920.0,113.5204,113.6056,113.4692,113.5545,6920.0
2017-07-10 13:30:00,133.21,133.32,133.2,133.26,8143.0,113.5715,113.6653,113.563,113.6141,8143.0
2017-07-10 13:40:00,133.3,133.5,133.29,133.41,9636.0,113.6482,113.8188,113.6397,113.742,9636.0
2017-07-10 13:50:00,133.46,133.47,133.39,133.42,4236.0,113.7847,113.7932,113.725,113.7506,4236.0
2017-07-10 14:00:00,133.45,133.46,133.18,133.19,5647.0,113.7761,113.7847,113.5459,113.5545,5647.0
2017-07-10 14:10:00,133.22,133.39,133.22,133.36,7156.0,113.58,113.725,113.58,113.6994,7156.0
2017-07-10 14:20:00,133.36,133.44,133.22,133.25,5870.0,113.6994,113.7676,113.58,113.6056,5870.0
2017-07-10 14:30:00,133.31,133.33,133.23,133.29,6490.0,113.6568,113.6738,113.5886,113.6397,6490.0
2017-07-10 14:40:00,133.26,133.27,133.07,133.09,8698.0,113.6141,113.6227,113.4522,113.4692,8698.0
2017-07-10 14:50:00,133.09,133.09,132.94,132.99,6539.0,113.4692,113.4692,113.3413,113.384,6539.0
2017-07-10 15:00:00,132.96,133.16,132.96,133.01,9032.0,113.3584,113.5289,113.3584,113.401,9032.0
2017-07-10 15:10:00,133.03,133.03,132.86,132.9,10856.0,113.4181,113.4181,113.2731,113.3072,10856.0
2017-07-10 15:20:00,132.89,132.92,132.74,132.77,13275.0,113.2987,113.3243,113.1708,113.1964,13275.0
2017-07-10 15:30:00,132.77,133.05,132.74,133.01,16735.0,113.1964,113.4351,113.1708,113.401,16735.0
2017-07-10 15:40:00,133.0,133.09,132.84,132.91,23032.0,113.3925,113.4692,113.2561,113.3157,23032.0
2017-07-10 15:50:00,132.88,132.91,132.76,132.76,37904.0,113.2902,113.3157,113.1879,113.1879,37904.0
2017-07-11 09:30:00,133.14,133.22,132.29,132.4,24721.0,113.5118,113.58,112.7871,112.8809,24721.0
2017-07-11 09:40:00,132.39,132.44,131.99,132.01,21810.0,112.8724,112.915,112.5314,112.5484,21810.0
2017-07-11 09:50:00,132.03,132.25,131.97,132.05,11725.0,112.5655,112.753,112.5143,112.5825,11725.0
2017-07-11 10:00:00,132.03,132.13,131.65,131.65,22867.0,112.5655,112.6507,112.2415,112.2415,22867.0
2017-07-11 10:10:00,131.7,131.97,131.66,131.8,16045.0,112.2841,112.5143,112.25,112.3694,16045.0
2017-07-11 10:20:00,131.76,131.87,131.64,131.82,15558.0,112.3353,112.4291,112.233,112.3864,15558.0
2017-07-11 10:30:00,131.84,132.05,131.82,131.89,14105.0,112.4035,112.5825,112.3864,112.4461,14105.0
2017-07-11 10:40:00,131.87,132.01,131.81,131.94,20792.0,112.4291,112.5484,112.3779,112.4887,20792.0
2017-07-11 10:50:00,131.94,132.07,131.88,132.07,9974.0,112.4887,112.5996,112.4376,112.5996,9974.0
2017-07-11 11:00:00,132.06,132.06,131.93,131.93,6429.0,112.5911,112.5911,112.4802,112.4802,6429.0
2017-07-11 11:10:00,131.91,131.91,131.66,131.66,24345.0,112.4632,112.4632,112.25,112.25,24345.0
2017-07-11 11:20:00,131.63,131.63,130.56,130.88,17593.0,112.2244,112.2244,111.3122,111.585,17593.0
2017-07-11 11:30:00,130.87,131.5,130.78,131.28,18035.0,111.5765,112.1136,111.4998,111.926,18035.0
2017-07-11 11:40:00,131.37,131.49,131.2,131.44,5100.0,112.0028,112.1051,111.8578,112.0625,5100.0
2017-07-11 11:50:00,131.47,131.6,131.44,131.46,8162.0,112.088,112.1989,112.0625,112.0795,8162.0
2017-07-11 12:00:00,131.47,131.62,131.37,131.44,6195.0,112.088,112.2159,112.0028,112.0625,6195.0
2017-07-11 12:10:00,131.46,131.53,131.37,131.43,5128.0,112.0795,112.1392,112.0028,112.0539,5128.0
2017-07-11 12:20:00,131.45,131.49,131.24,131.4,3700.0,112.071,112.1051,111.8919,112.0284,3700.0
2017-07-11 12:30:00,131.4,131.5,131.24,131.24,6591.0,112.0284,112.1136,111.8919,111.8919,6591.0
2017-07-11 12:40:00,131.24,131.46,131.24,131.4,7600.0,111.8919,112.0795,111.8919,112.0284,7600.0
2017-07-11 12:50:00,131.4,131.54,131.28,131.52,12126.0,112.0284,112.1477,111.926,112.1307,12126.0
2017-07-11 13:00:00,131.5,131.67,131.49,131.53,8934.0,112.1136,112.2586,112.1051,112.1392,8934.0
2017-07-11 13:10:00,131.51,131.56,131.42,131.51,4286.0,112.1221,112.1648,112.0454,112.1221,4286.0
2017-07-11 13:20:00,131.52,131.57,131.45,131.51,7169.0,112.1307,112.1733,112.071,112.1221,7169.0
2017-07-11 13:30:00,131.47,131.53,131.21,131.27,5350.0,112.088,112.1392,111.8664,111.9175,5350.0
2017-07-11 13:40:00,131.3,131.58,131.28,131.56,6699.0,111.9431,112.1818,111.926,112.1648,6699.0
2017-07-11 13:50:00,131.63,131.76,131.61,131.7,5545.0,112.2244,112.3353,112.2074,112.2841,5545.0
2017-07-11 14:00:00,131.72,131.75,131.53,131.53,9190.0,112.3012,112.3268,112.1392,112.1392,9190.0
2017-07-11 14:10:00,131.52,131.61,131.48,131.48,9024.0,112.1307,112.2074,112.0966,112.0966,9024.0
2017-07-11 14:20:00,131.49,131.65,131.47,131.61,7722.0,112.1051,112.2415,112.088,112.2074,7722.0
2017-07-11 14:30:00,131.62,131.63,131.29,131.36,20745.0,112.2159,112.2244,111.9346,111.9943,20745.0
2017-07-11 14:40:00,131.32,131.45,131.32,131.42,6054.0,111.9602,112.071,111.9602,112.0454,6054.0
2017-07-11 14:50:00,131.41,131.69,131.4,131.64,11525.0,112.0369,112.2756,112.0284,112.233,11525.0
2017-07-11 15:00:00,131.65,131.76,131.61,131.71,10434.0,112.2415,112.3353,112.2074,112.2927,10434.0
2017-07-11 15:10:00,131.74,131.79,131.68,131.74,16540.0,112.3182,112.3609,112.2671,112.3182,16540.0
2017-07-11 15:20:00,131.72,131.75,131.62,131.67,12995.0,112.3012,112.3268,112.2159,112.2586,12995.0
2017-07-11 15:30:00,131.67,131.84,131.66,131.71,15296.0,112.2586,112.4035,112.25,112.2927,15296.0
2017-07-11 15:40:00,131.71,131.85,131.5,131.5,28942.0,112.2927,112.412,112.1136,112.1136,28942.0
2017-07-11 15:50:00,131.51,131.59,131.44,131.48,68935.0,112.1221,112.1903,112.0625,112.0966,68935.0
2017-07-12 09:30:00,131.63,132.56,131.58,131.86,25810.0,112.2244,113.0173,112.1818,112.4205,25810.0
2017-07-12 09:40:00,131.94,132.34,131.77,131.81,27202.0,112.4887,112.8298,112.3438,112.3779,27202.0
2017-07-12 09:50:00,131.86,132.14,131.86,132.07,37140.0,112.4205,112.6593,112.4205,112.5996,37140.0
2017-07-12 10:00:00,132.16,132.23,131.9,132.03,33193.0,112.6763,112.736,112.4546,112.5655,33193.0
2017-07-12 10:10:00,132.06,132.28,132.02,132.02,44182.0,112.5911,112.7786,112.557,112.557,44182.0
2017-07-12 10:20:00,132.0,132.59,131.96,132.55,21735.0,112.5399,113.0429,112.5058,113.0088,21735.0
2017-07-12 10:30:00,132.58,132.87,132.53,132.6,9878.0,113.0344,113.2816,112.9918,113.0514,9878.0
2017-07-12 10:40:00,132.54,132.76,132.31,132.69,9090.0,113.0003,113.1879,112.8042,113.1282,9090.0
2017-07-12 10:50:00,132.66,132.72,132.57,132.62,12592.0,113.1026,113.1538,113.0259,113.0685,12592.0
2017-07-12 11:00:00,132.53,132.71,132.48,132.59,9535.0,112.9918,113.1452,112.9491,113.0429,9535.0
2017-07-12 11:10:00,132.59,132.92,132.56,132.9,10024.0,113.0429,113.3243,113.0173,113.3072,10024.0
2017-07-12 11:20:00,132.89,133.01,132.79,132.98,10628.0,113.2987,113.401,113.2134,113.3754,10628.0
2017-07-12 11:30:00,132.97,133.0,132.85,132.99,7028.0,113.3669,113.3925,113.2646,113.384,7028.0
2017-07-12 11:40:00,132.96,132.97,132.77,132.86,12599.0,113.3584,113.3669,113.1964,113.2731,12599.0
2017-07-12 11:50:00,132.81,133.24,132.8,133.24,9881.0,113.2305,113.5971,113.222,113.5971,9881.0
2017-07-12 12:00:00,133.27,133.32,133.09,133.21,22172.0,113.6227,113.6653,113.4692,113.5715,22172.0
2017-07-12 12:10:00,133.21,133.23,132.75,132.85,10256.0,113.5715,113.5886,113.1793,113.2646,10256.0
2017-07-12 12:20:00,132.88,133.17,132.88,133.12,15056.0,113.2902,113.5374,113.2902,113.4948,15056.0
2017-07-12 12:30:00,133.13,133.28,133.04,133.28,16230.0,113.5033,113.6312,113.4266,113.6312,16230.0
2017-07-12 12:40:00,133.28,133.29,133.07,133.16,12301.0,113.6312,113.6397,113.4522,113.5289,12301.0
2017-07-12 12:50:00,133.2,133.43,133.14,133.43,12220.0,113.563,113.7591,113.5118,113.7591,12220.0
2017-07-12 13:00:00,133.45,133.54,133.33,133.38,11288.0,113.7761,113.8529,113.6738,113.7165,11288.0
2017-07-12 13:10:00,133.39,133.52,133.36,133.52,13621.0,113.725,113.8358,113.6994,113.8358,13621.0
2017-07-12 13:20:00,133.51,133.63,133.44,133.55,13932.0,113.8273,113.9296,113.7676,113.8614,13932.0
2017-07-12 13:30:00,133.54,133.54,133.22,133.24,96312.0,113.8529,113.8529,113.58,113.5971,96312.0
2017-07-12 13:40:00,133.19,133.19,132.97,132.97,4600.0,113.5545,113.5545,113.3669,113.3669,4600.0
2017-07-12 13:50:00,132.97,133.04,132.88,132.98,7370.0,113.3669,113.4266,113.2902,113.3754,7370.0
2017-07-12 14:00:00,132.98,132.98,132.77,132.86,8078.0,113.3754,113.3754,113.1964,113.2731,8078.0
2017-07-12 14:10:00,132.87,132.92,132.8,132.83,8303.0,113.2816,113.3243,113.222,113.2475,8303.0
2017-07-12 14:20:00,132.82,132.85,132.74,132.85,7881.0,113.239,113.2646,113.1708,113.2646,7881.0
2017-07-12 14:30:00,132.86,132.86,132.72,132.82,6443.0,113.2731,113.2731,113.1538,113.239,6443.0
2017-07-12 14:40:00,132.88,132.9,132.8,132.82,7039.0,113.2902,113.3072,113.222,113.239,7039.0
2017-07-12 14:50:00,132.86,132.94,132.8,132.92,10964.0,113.2731,113.3413,113.222,113.3243,10964.0
2017-07-12 15:00:00,132.94,133.04,132.9,133.03,8199.0,113.3413,113.4266,113.3072,113.4181,8199.0
2017-07-12 15:10:00,133.02,133.04,132.91,132.93,11700.0,113.4095,113.4266,113.3157,113.3328,11700.0
2017-07-12 15:20:00,132.95,133.05,132.93,133.05,8208.0,113.3498,113.4351,113.3328,113.4351,8208.0
2017-07-12 15:30:00,133.04,133.18,133.02,133.15,22499.0,113.4266,113.5459,113.4095,113.5204,22499.0
2017-07-12 15:40:00,133.14,133.31,133.12,133.22,53128.0,113.5118,113.6568,113.4948,113.58,53128.0
2017-07-12 15:50:00,133.21,133.38,133.14,133.31,94150.0,113.5715,113.7165,113.5118,113.6568,94150.0
2017-07-13 09:30:00,133.71,133.77,133.05,133.56,8739.0,113.9978,114.049,113.4351,113.8699,8739.0
2017-07-13 09:40:00,133.48,133.63,133.42,133.56,4137.0,113.8017,113.9296,113.7506,113.8699,4137.0
2017-07-13 09:50:00,133.61,134.15,133.61,133.99,13281.0,113.9125,114.3729,113.9125,114.2365,13281.0
2017-07-13 10:00:00,134.1,134.28,134.06,134.22,10318.0,114.3303,114.4838,114.2962,114.4326,10318.0
2017-07-13 10:10:00,134.22,134.23,133.96,134.14,5100.0,114.4326,114.4411,114.2109,114.3644,5100.0
2017-07-13 10:20:00,134.1,134.16,133.79,133.82,9302.0,114.3303,114.3815,114.066,114.0916,9302.0
2017-07-13 10:30:00,133.79,134.21,133.77,133.94,20734.0,114.066,114.4241,114.049,114.1939,20734.0
2017-07-13 10:40:00,133.91,133.99,133.84,133.86,10700.0,114.1683,114.2365,114.1086,114.1257,10700.0
2017-07-13 10:50:00,133.86,133.94,133.83,133.89,12204.0,114.1257,114.1939,114.1001,114.1513,12204.0
2017-07-13 11:00:00,133.91,133.96,133.82,133.84,7493.0,114.1683,114.2109,114.0916,114.1086,7493.0
2017-07-13 11:10:00,133.84,134.09,133.78,134.02,6285.0,114.1086,114.3218,114.0575,114.2621,6285.0
2017-07-13 11:20:00,133.96,134.31,133.96,134.31,5656.0,114.2109,114.5093,114.2109,114.5093,5656.0
2017-07-13 11:30:00,134.32,134.39,134.26,134.27,6200.0,114.5179,114.5776,114.4667,114.4752,6200.0
2017-07-13 11:40:00,134.23,134.28,133.87,133.91,23568.0,114.4411,114.4838,114.1342,114.1683,23568.0
2017-07-13 11:50:00,133.94,134.05,133.82,133.82,21068.0,114.1939,114.2877,114.0916,114.0916,21068.0
2017-07-13 12:00:00,133.8,133.9,133.8,133.84,5600.0,114.0745,114.1598,114.0745,114.1086,5600.0
2017-07-13 12:10:00,133.83,133.91,133.78,133.91,3900.0,114.1001,114.1683,114.0575,114.1683,3900.0
2017-07-13 12:20:00,133.97,134.14,133.93,134.11,6295.0,114.2195,114.3644,114.1854,114.3388,6295.0
2017-07-13 12:30:00,134.15,134.17,134.03,134.06,3101.0,114.3729,114.39,114.2706,114.2962,3101.0
2017-07-13 12:40:00,134.06,134.16,134.02,134.16,5611.0,114.2962,114.3815,114.2621,114.3815,5611.0
2017-07-13 12:50:00,134.16,134.16,134.07,134.12,2182.0,114.3815,114.3815,114.3047,114.3474,2182.0
2017-07-13 13:00:00,134.16,134.28,134.15,134.15,4150.0,114.3815,114.4838,114.3729,114.3729,4150.0
2017-07-13 13:10:00,134.2,134.2,134.0,134.18,2982.0,114.4156,114.4156,114.2451,114.3985,2982.0
2017-07-13 13:20:00,134.22,134.25,134.14,134.17,3215.0,114.4326,114.4582,114.3644,114.39,3215.0
2017-07-13 13:30:00,134.18,134.23,134.08,134.17,60153.0,114.3985,114.4411,114.3133,114.39,60153.0
2017-07-13 13:40:00,134.2,134.33,134.13,134.27,13150.0,114.4156,114.5264,114.3559,114.4752,13150.0
2017-07-13 13:50:00,134.27,134.34,134.19,134.3,2443.0,114.4752,114.5349,114.407,114.5008,2443.0
2017-07-13 14:00:00,134.27,134.35,134.23,134.33,3461.0,114.4752,114.5435,114.4411,114.5264,3461.0
2017-07-13 14:10:00,134.26,134.33,134.21,134.31,2975.0,114.4667,114.5264,114.4241,114.5093,2975.0
2017-07-13 14:20:00,134.32,134.45,134.3,134.33,4860.0,114.5179,114.6287,114.5008,114.5264,4860.0
2017-07-13 14:30:00,134.27,134.48,134.27,134.36,7140.0,114.4752,114.6543,114.4752,114.552,7140.0
2017-07-13 14:40:00,134.39,134.39,134.2,134.26,8017.0,114.5776,114.5776,114.4156,114.4667,8017.0
2017-07-13 14:50:00,134.23,134.31,134.21,134.28,14391.0,114.4411,114.5093,114.4241,114.4838,14391.0
2017-07-13 15:00:00,134.27,134.31,134.15,134.19,14287.0,114.4752,114.5093,114.3729,114.407,14287.0
2017-07-13 15:10:00,134.2,134.3,134.18,134.25,9598.0,114.4156,114.5008,114.3985,114.4582,9598.0
2017-07-13 15:20:00,134.23,134.3,134.18,134.21,10638.0,114.4411,114.5008,114.3985,114.4241,10638.0
2017-07-13 15:30:00,134.21,134.3,134.18,134.22,12803.0,114.4241,114.5008,114.3985,114.4326,12803.0
2017-07-13 15:40:00,134.17,134.24,134.12,134.17,22503.0,114.39,114.4497,114.3474,114.39,22503.0
2017-07-13 15:50:00,134.17,134.23,134.1,134.19,31655.0,114.39,114.4411,114.3303,114.407,31655.0
2017-07-14 09:30:00,132.46,133.53,132.41,133.28,15081.0,112.9321,113.8443,112.8895,113.6312,15081.0
2017-07-14 09:40:00,133.28,134.52,133.16,134.07,18700.0,113.6312,114.6884,113.5289,114.3047,18700.0
2017-07-14 09:50:00,134.05,134.64,134.05,134.62,14429.0,114.2877,114.7907,114.2877,114.7736,14429.0
2017-07-14 10:00:00,134.66,134.67,134.3,134.43,15700.0,114.8078,114.8163,114.5008,114.6117,15700.0
2017-07-14 10:10:00,134.4,134.72,134.33,134.4,44645.0,114.5861,114.8589,114.5264,114.5861,44645.0
2017-07-14 10:20:00,134.44,134.6,134.43,134.51,6500.0,114.6202,114.7566,114.6117,114.6799,6500.0
2017-07-14 10:30:00,134.54,134.62,134.45,134.56,12439.0,114.7054,114.7736,114.6287,114.7225,12439.0
2017-07-14 10:40:00,134.56,134.88,134.5,134.88,11918.0,114.7225,114.9953,114.6713,114.9953,11918.0
2017-07-14 10:50:00,134.9,135.27,134.87,135.1,26432.0,115.0124,115.3278,114.9868,115.1829,26432.0
2017-07-14 11:00:00,135.1,135.1,134.58,134.71,24796.0,115.1829,115.1829,114.7395,114.8504,24796.0
2017-07-14 11:10:00,134.71,135.04,134.7,134.96,18484.0,114.8504,115.1317,114.8419,115.0635,18484.0
2017-07-14 11:20:00,134.91,135.02,134.85,134.88,18196.0,115.0209,115.1147,114.9697,114.9953,18196.0
2017-07-14 11:30:00,134.85,135.03,134.83,135.03,10681.0,114.9697,115.1232,114.9527,115.1232,10681.0
2017-07-14 11:40:00,135.02,135.09,135.01,135.01,3856.0,115.1147,115.1744,115.1062,115.1062,3856.0
2017-07-14 11:50:00,135.01,135.02,134.71,134.75,25097.0,115.1062,115.1147,114.8504,114.8845,25097.0
2017-07-14 12:00:00,134.73,134.78,134.59,134.66,9202.0,114.8674,114.9101,114.7481,114.8078,9202.0
2017-07-14 12:10:00,134.65,134.67,134.56,134.67,9467.0,114.7992,114.8163,114.7225,114.8163,9467.0
2017-07-14 12:20:00,134.66,134.86,134.66,134.8,18613.0,114.8078,114.9783,114.8078,114.9271,18613.0
2017-07-14 12:30:00,134.82,134.99,134.82,134.99,10052.0,114.9442,115.0891,114.9442,115.0891,10052.0
2017-07-14 12:40:00,135.02,135.07,134.94,135.02,9300.0,115.1147,115.1573,115.0465,115.1147,9300.0
2017-07-14 12:50:00,135.05,135.09,134.97,134.97,10322.0,115.1403,115.1744,115.072,115.072,10322.0
2017-07-14 13:00:00,134.98,135.0,134.86,134.87,21654.0,115.0806,115.0976,114.9783,114.9868,21654.0
2017-07-14 13:10:00,134.83,135.11,134.83,135.08,8675.0,114.9527,115.1914,114.9527,115.1658,8675.0
2017-07-14 13:20:00,135.14,135.16,135.02,135.08,3840.0,115.217,115.234,115.1147,115.1658,3840.0
2017-07-14 13:30:00,135.1,135.1,134.89,134.93,13010.0,115.1829,115.1829,115.0038,115.0379,13010.0
2017-07-14 13:40:00,134.94,135.02,134.85,135.0,12908.0,115.0465,115.1147,114.9697,115.0976,12908.0
2017-07-14 13:50:00,135.01,135.12,134.9,135.12,6930.0,115.1062,115.1999,115.0124,115.1999,6930.0
2017-07-14 14:00:00,135.08,135.14,134.96,134.96,15464.0,115.1658,115.217,115.0635,115.0635,15464.0
2017-07-14 14:10:00,134.99,135.15,134.96,135.14,9005.0,115.0891,115.2255,115.0635,115.217,9005.0
2017-07-14 14:20:00,135.12,135.13,134.98,134.98,5370.0,115.1999,115.2085,115.0806,115.0806,5370.0
2017-07-14 14:30:00,134.98,135.08,134.95,135.0,14634.0,115.0806,115.1658,115.055,115.0976,14634.0
2017-07-14 14:40:00,135.01,135.08,134.92,135.06,11071.0,115.1062,115.1658,115.0294,115.1488,11071.0
2017-07-14 14:50:00,135.04,135.07,135.0,135.01,8603.0,115.1317,115.1573,115.0976,115.1062,8603.0
2017-07-14 15:00:00,135.01,135.04,134.92,135.02,16606.0,115.1062,115.1317,115.0294,115.1147,16606.0
2017-07-14 15:10:00,135.03,135.19,135.01,135.16,11250.0,115.1232,115.2596,115.1062,115.234,11250.0
2017-07-14 15:20:00,135.16,135.43,135.16,135.37,16443.0,115.234,115.4642,115.234,115.4131,16443.0
2017-07-14 15:30:00,135.39,135.43,135.29,135.4,27990.0,115.4301,115.4642,115.3449,115.4387,27990.0
2017-07-14 15:40:00,135.43,135.47,135.06,135.1,20001.0,115.4642,115.4983,115.1488,115.1829,20001.0
2017-07-14 15:50:00,135.08,135.11,134.66,134.73,67004.0,115.1658,115.1914,114.8078,114.8674,67004.0
2017-07-17 09:30:00,134.55,135.08,134.41,134.55,17616.0,114.714,115.1658,114.5946,114.714,17616.0
2017-07-17 09:40:00,134.64,134.74,134.3,134.48,20650.0,114.7907,114.876,114.5008,114.6543,20650.0
2017-07-17 09:50:00,134.48,134.96,134.4,134.72,26964.0,114.6543,115.0635,114.5861,114.8589,26964.0
2017-07-17 10:00:00,134.73,134.82,134.53,134.73,14767.0,114.8674,114.9442,114.6969,114.8674,14767.0
2017-07-17 10:10:00,134.66,135.08,134.62,134.99,16299.0,114.8078,115.1658,114.7736,115.0891,16299.0
2017-07-17 10:20:00,134.99,135.24,134.94,135.12,14052.0,115.0891,115.3022,115.0465,115.1999,14052.0
2017-07-17 10:30:00,135.13,135.18,134.9,135.07,11567.0,115.2085,115.2511,115.0124,115.1573,11567.0
2017-07-17 10:40:00,135.02,135.27,134.99,135.27,7100.0,115.1147,115.3278,115.0891,115.3278,7100.0
2017-07-17 10:50:00,135.25,135.45,135.17,135.45,7711.0,115.3108,115.4813,115.2426,115.4813,7711.0
2017-07-17 11:00:00,135.45,135.63,135.41,135.47,27663.0,115.4813,115.6347,115.4472,115.4983,27663.0
2017-07-17 11:10:00,135.47,135.47,135.15,135.17,51450.0,115.4983,115.4983,115.2255,115.2426,51450.0
2017-07-17 11:20:00,135.17,135.24,135.06,135.13,17352.0,115.2426,115.3022,115.1488,115.2085,17352.0
2017-07-17 11:30:00,135.1,135.18,134.95,134.96,8077.0,115.1829,115.2511,115.055,115.0635,8077.0
2017-07-17 11:40:00,134.91,135.15,134.89,135.11,13561.0,115.0209,115.2255,115.0038,115.1914,13561.0
2017-07-17 11:50:00,135.05,135.13,134.92,135.13,3745.0,115.1403,115.2085,115.0294,115.2085,3745.0
2017-07-17 12:00:00,135.13,135.14,134.88,134.89,7546.0,115.2085,115.217,114.9953,115.0038,7546.0
2017-07-17 12:10:00,134.87,134.95,134.82,134.94,6422.0,114.9868,115.055,114.9442,115.0465,6422.0
2017-07-17 12:20:00,134.91,134.93,134.78,134.86,9246.0,115.0209,115.0379,114.9101,114.9783,9246.0
2017-07-17 12:30:00,134.86,135.0,134.84,134.94,3587.0,114.9783,115.0976,114.9612,115.0465,3587.0
2017-07-17 12:40:00,134.9,134.94,134.85,134.88,4046.0,115.0124,115.0465,114.9697,114.9953,4046.0
2017-07-17 12:50:00,134.89,134.93,134.82,134.82,5012.0,115.0038,115.0379,114.9442,114.9442,5012.0
2017-07-17 13:00:00,134.81,134.85,134.72,134.78,3917.0,114.9356,114.9697,114.8589,114.9101,3917.0
2017-07-17 13:10:00,134.8,134.9,134.78,134.78,5304.0,114.9271,115.0124,114.9101,114.9101,5304.0
2017-07-17 13:20:00,134.72,134.83,134.71,134.83,1400.0,114.8589,114.9527,114.8504,114.9527,1400.0
2017-07-17 13:30:00,134.81,134.93,134.8,134.89,17613.0,114.9356,115.0379,114.9271,115.0038,17613.0
2017-07-17 13:40:00,134.93,135.05,134.9,134.97,5301.0,115.0379,115.1403,115.0124,115.072,5301.0
2017-07-17 13:50:00,134.96,134.96,134.85,134.87,4959.0,115.0635,115.0635,114.9697,114.9868,4959.0
2017-07-17 14:00:00,134.86,134.86,134.7,134.8,4692.0,114.9783,114.9783,114.8419,114.9271,4692.0
2017-07-17 14:10:00,134.78,134.86,134.71,134.84,6431.0,114.9101,114.9783,114.8504,114.9612,6431.0
2017-07-17 14:20:00,134.81,135.08,134.8,135.08,5430.0,114.9356,115.1658,114.9271,115.1658,5430.0
2017-07-17 14:30:00,135.06,135.19,134.97,135.14,8612.0,115.1488,115.2596,115.072,115.217,8612.0
2017-07-17 14:40:00,135.16,135.19,135.05,135.06,4345.0,115.234,115.2596,115.1403,115.1488,4345.0
2017-07-17 14:50:00,135.06,135.1,134.98,135.03,7105.0,115.1488,115.1829,115.0806,115.1232,7105.0
2017-07-17 15:00:00,135.02,135.04,134.87,134.93,13213.0,115.1147,115.1317,114.9868,115.0379,13213.0
2017-07-17 15:10:00,134.97,135.0,134.86,134.88,10832.0,115.072,115.0976,114.9783,114.9953,10832.0
2017-07-17 15:20:00,134.9,134.9,134.63,134.65,13937.0,115.0124,115.0124,114.7822,114.7992,13937.0
2017-07-17 15:30:00,134.65,134.77,134.58,134.72,18132.0,114.7992,114.9015,114.7395,114.8589,18132.0
2017-07-17 15:40:00,134.71,134.71,134.6,134.66,17806.0,114.8504,114.8504,114.7566,114.8078,17806.0
2017-07-17 15:50:00,134.68,134.78,134.66,134.71,51858.0,114.8248,114.9101,114.8078,114.8504,51858.0
2017-07-18 09:30:00,133.84,134.53,133.02,134.36,15230.0,114.1086,114.6969,113.4095,114.552,15230.0
2017-07-18 09:40:00,134.38,134.56,134.15,134.42,12776.0,114.569,114.7225,114.3729,114.6031,12776.0
2017-07-18 09:50:00,134.36,134.45,133.96,134.09,14892.0,114.552,114.6287,114.2109,114.3218,14892.0
2017-07-18 10:00:00,134.15,134.28,134.03,134.28,15476.0,114.3729,114.4838,114.2706,114.4838,15476.0
2017-07-18 10:10:00,134.29,134.46,134.1,134.1,14785.0,114.4923,114.6372,114.3303,114.3303,14785.0
2017-07-18 10:20:00,134.14,134.21,134.01,134.13,4413.0,114.3644,114.4241,114.2536,114.3559,4413.0
2017-07-18 10:30:00,134.1,134.11,133.83,133.83,8633.0,114.3303,114.3388,114.1001,114.1001,8633.0
2017-07-18 10:40:00,133.76,133.76,133.47,133.58,13474.0,114.0404,114.0404,113.7932,113.887,13474.0
2017-07-18 10:50:00,133.56,134.11,133.35,134.11,82213.0,113.8699,114.3388,113.6909,114.3388,82213.0
2017-07-18 11:00:00,134.06,134.08,133.85,133.98,11362.0,114.2962,114.3133,114.1172,114.228,11362.0
2017-07-18 11:10:00,133.97,134.09,133.95,134.0,12003.0,114.2195,114.3218,114.2024,114.2451,12003.0
2017-07-18 11:20:00,134.0,134.23,133.96,134.06,16152.0,114.2451,114.4411,114.2109,114.2962,16152.0
2017-07-18 11:30:00,134.05,134.15,133.98,134.01,7357.0,114.2877,114.3729,114.228,114.2536,7357.0
2017-07-18 11:40:00,134.04,134.13,134.01,134.13,9322.0,114.2792,114.3559,114.2536,114.3559,9322.0
2017-07-18 11:50:00,134.14,134.19,133.89,133.91,83750.0,114.3644,114.407,114.1513,114.1683,83750.0
2017-07-18 12:00:00,133.94,134.05,133.94,133.99,9346.0,114.1939,114.2877,114.1939,114.2365,9346.0
2017-07-18 12:10:00,133.96,133.99,133.73,133.95,11962.0,114.2109,114.2365,114.0149,114.2024,11962.0
2017-07-18 12:20:00,133.96,134.1,133.89,133.99,20152.0,114.2109,114.3303,114.1513,114.2365,20152.0
2017-07-18 12:30:00,133.99,134.11,133.98,134.11,5133.0,114.2365,114.3388,114.228,114.3388,5133.0
2017-07-18 12:40:00,134.07,134.1,133.81,133.81,16774.0,114.3047,114.3303,114.0831,114.0831,16774.0
2017-07-18 12:50:00,133.85,133.85,133.67,133.67,4674.0,114.1172,114.1172,113.9637,113.9637,4674.0
2017-07-18 13:00:00,133.72,133.84,133.64,133.84,6500.0,114.0063,114.1086,113.9381,114.1086,6500.0
2017-07-18 13:10:00,133.94,134.11,133.92,134.0,12420.0,114.1939,114.3388,114.1768,114.2451,12420.0
2017-07-18 13:20:00,134.05,134.06,133.84,133.91,16348.0,114.2877,114.2962,114.1086,114.1683,16348.0
2017-07-18 13:30:00,133.93,134.11,133.93,134.09,8080.0,114.1854,114.3388,114.1854,114.3218,8080.0
2017-07-18 13:40:00,134.09,134.11,133.87,133.99,23033.0,114.3218,114.3388,114.1342,114.2365,23033.0
2017-07-18 13:50:00,134.0,134.05,133.87,133.87,17149.0,114.2451,114.2877,114.1342,114.1342,17149.0
2017-07-18 14:00:00,133.86,133.89,133.77,133.88,10227.0,114.1257,114.1513,114.049,114.1427,10227.0
2017-07-18 14:10:00,133.88,133.96,133.84,133.88,20251.0,114.1427,114.2109,114.1086,114.1427,20251.0
2017-07-18 14:20:00,133.88,133.92,133.71,133.74,12751.0,114.1427,114.1768,113.9978,114.0234,12751.0
2017-07-18 14:30:00,133.78,133.85,133.75,133.85,9998.0,114.0575,114.1172,114.0319,114.1172,9998.0
2017-07-18 14:40:00,133.85,133.91,133.8,133.91,10093.0,114.1172,114.1683,114.0745,114.1683,10093.0
2017-07-18 14:50:00,133.91,134.06,133.89,134.06,45581.0,114.1683,114.2962,114.1513,114.2962,45581.0
2017-07-18 15:00:00,134.05,134.15,134.03,134.09,8721.0,114.2877,114.3729,114.2706,114.3218,8721.0
2017-07-18 15:10:00,134.09,134.09,133.98,134.05,45443.0,114.3218,114.3218,114.228,114.2877,45443.0
2017-07-18 15:20:00,134.05,134.36,133.96,134.28,41924.0,114.2877,114.552,114.2109,114.4838,41924.0
2017-07-18 15:30:00,134.27,134.36,134.07,134.35,14865.0,114.4752,114.552,114.3047,114.5435,14865.0
2017-07-18 15:40:00,134.36,134.45,134.31,134.34,31977.0,114.552,114.6287,114.5093,114.5349,31977.0
2017-07-18 15:50:00,134.35,134.62,134.35,134.56,68919.0,114.5435,114.7736,114.5435,114.7225,68919.0
2017-07-19 09:30:00,134.91,135.62,134.69,135.15,38353.0,115.0209,115.6262,114.8333,115.2255,38353.0
2017-07-19 09:40:00,135.26,135.81,135.26,135.81,14717.0,115.3193,115.7882,115.3193,115.7882,14717.0
2017-07-19 09:50:00,135.77,135.85,135.5,135.85,12417.0,115.7541,115.8223,115.5239,115.8223,12417.0
2017-07-19 10:00:00,135.8,135.92,135.51,135.53,24210.0,115.7797,115.882,115.5324,115.5495,24210.0
2017-07-19 10:10:00,135.5,136.12,135.47,136.02,32452.0,115.5239,116.0525,115.4983,115.9673,32452.0
2017-07-19 10:20:00,136.01,136.6,136.01,136.32,18004.0,115.9587,116.4617,115.9587,116.223,18004.0
2017-07-19 10:30:00,136.37,136.63,136.19,136.23,24070.0,116.2657,116.4873,116.1122,116.1463,24070.0
2017-07-19 10:40:00,136.25,136.56,136.1,136.49,30231.0,116.1633,116.4276,116.0355,116.368,30231.0
2017-07-19 10:50:00,136.46,136.46,135.71,135.85,28249.0,116.3424,116.3424,115.703,115.8223,28249.0
2017-07-19 11:00:00,135.84,136.4,135.84,136.21,18930.0,115.8138,116.2912,115.8138,116.1292,18930.0
2017-07-19 11:10:00,136.21,136.22,135.86,136.1,16784.0,116.1292,116.1378,115.8308,116.0355,16784.0
2017-07-19 11:20:00,136.05,136.05,135.76,135.76,12210.0,115.9928,115.9928,115.7456,115.7456,12210.0
2017-07-19 11:30:00,135.77,136.26,135.77,136.23,17890.0,115.7541,116.1719,115.7541,116.1463,17890.0
2017-07-19 11:40:00,136.27,136.35,136.11,136.22,36337.0,116.1804,116.2486,116.044,116.1378,36337.0
2017-07-19 11:50:00,136.23,136.31,136.11,136.2,21441.0,116.1463,116.2145,116.044,116.1207,21441.0
2017-07-19 12:00:00,136.2,136.25,136.07,136.24,86395.0,116.1207,116.1633,116.0099,116.1548,86395.0
2017-07-19 12:10:00,136.23,136.31,136.07,136.08,17827.0,116.1463,116.2145,116.0099,116.0184,17827.0
2017-07-19 12:20:00,136.07,136.31,136.05,136.28,11765.0,116.0099,116.2145,115.9928,116.1889,11765.0
2017-07-19 12:30:00,136.29,136.3,135.84,135.84,13863.0,116.1974,116.206,115.8138,115.8138,13863.0
2017-07-19 12:40:00,135.83,135.95,135.66,135.68,15213.0,115.8053,115.9076,115.6603,115.6774,15213.0
2017-07-19 12:50:00,135.66,135.84,135.53,135.76,20135.0,115.6603,115.8138,115.5495,115.7456,20135.0
2017-07-19 13:00:00,135.75,136.02,135.75,136.02,14367.0,115.7371,115.9673,115.7371,115.9673,14367.0
2017-07-19 13:10:00,136.01,136.12,135.96,136.0,8982.0,115.9587,116.0525,115.9161,115.9502,8982.0
2017-07-19 13:20:00,136.0,136.18,135.96,136.01,11994.0,115.9502,116.1037,115.9161,115.9587,11994.0
2017-07-19 13:30:00,135.98,136.1,135.97,135.99,15231.0,115.9332,116.0355,115.9246,115.9417,15231.0
2017-07-19 13:40:00,135.97,135.98,135.75,135.94,17014.0,115.9246,115.9332,115.7371,115.899,17014.0
2017-07-19 13:50:00,135.94,136.03,135.89,135.89,14183.0,115.899,115.9758,115.8564,115.8564,14183.0
2017-07-19 14:00:00,135.89,136.01,135.86,135.92,22877.0,115.8564,115.9587,115.8308,115.882,22877.0
2017-07-19 14:10:00,135.93,136.01,135.85,135.95,18482.0,115.8905,115.9587,115.8223,115.9076,18482.0
2017-07-19 14:20:00,135.96,136.01,135.86,136.0,19350.0,115.9161,115.9587,115.8308,115.9502,19350.0
2017-07-19 14:30:00,135.98,136.06,135.88,136.02,22406.0,115.9332,116.0014,115.8479,115.9673,22406.0
2017-07-19 14:40:00,136.02,136.06,135.84,135.86,15685.0,115.9673,116.0014,115.8138,115.8308,15685.0
2017-07-19 14:50:00,135.87,135.9,135.74,135.74,9018.0,115.8394,115.8649,115.7285,115.7285,9018.0
2017-07-19 15:00:00,135.72,136.01,135.68,136.0,12061.0,115.7115,115.9587,115.6774,115.9502,12061.0
2017-07-19 15:10:00,136.0,136.18,135.92,136.15,22226.0,115.9502,116.1037,115.882,116.0781,22226.0
2017-07-19 15:20:00,136.15,136.21,136.04,136.15,20966.0,116.0781,116.1292,115.9843,116.0781,20966.0
2017-07-19 15:30:00,136.17,136.2,135.92,135.94,27334.0,116.0951,116.1207,115.882,115.899,27334.0
2017-07-19 15:40:00,135.95,136.05,135.94,136.05,30156.0,115.9076,115.9928,115.899,115.9928,30156.0
2017-07-19 15:50:00,136.06,136.1,135.87,136.03,88667.0,116.0014,116.0355,115.8394,115.9758,88667.0
2017-07-20 09:30:00,136.31,136.33,135.79,136.22,10321.0,116.2145,116.2316,115.7712,116.1378,10321.0
2017-07-20 09:40:00,136.22,136.59,136.07,136.14,9600.0,116.1378,116.4532,116.0099,116.0696,9600.0
2017-07-20 09:50:00,136.14,136.5,136.11,136.39,13782.0,116.0696,116.3765,116.044,116.2827,13782.0
2017-07-20 10:00:00,136.45,136.55,136.25,136.48,17165.0,116.3339,116.4191,116.1633,116.3594,17165.0
2017-07-20 10:10:00,136.5,136.77,136.48,136.73,9648.0,116.3765,116.6067,116.3594,116.5726,9648.0
2017-07-20 10:20:00,136.63,136.85,136.57,136.79,5930.0,116.4873,116.6749,116.4362,116.6237,5930.0
2017-07-20 10:30:00,136.79,136.79,136.21,136.21,35622.0,116.6237,116.6237,116.1292,116.1292,35622.0
2017-07-20 10:40:00,136.18,136.5,136.0,136.49,23948.0,116.1037,116.3765,115.9502,116.368,23948.0
2017-07-20 10:50:00,136.51,136.87,136.37,136.75,9200.0,116.385,116.6919,116.2657,116.5896,9200.0
2017-07-20 11:00:00,136.7,136.86,136.48,136.62,13316.0,116.547,116.6834,116.3594,116.4788,13316.0
2017-07-20 11:10:00,136.64,136.64,136.22,136.22,7889.0,116.4958,116.4958,116.1378,116.1378,7889.0
2017-07-20 11:20:00,136.19,136.32,136.11,136.28,7862.0,116.1122,116.223,116.044,116.1889,7862.0
2017-07-20 11:30:00,136.24,136.33,136.12,136.33,9038.0,116.1548,116.2316,116.0525,116.2316,9038.0
2017-07-20 11:40:00,136.29,136.57,136.11,136.44,12831.0,116.1974,116.4362,116.044,116.3253,12831.0
2017-07-20 11:50:00,136.43,136.78,136.43,136.74,13567.0,116.3168,116.6152,116.3168,116.5811,13567.0
2017-07-20 12:00:00,136.7,136.74,136.59,136.66,8149.0,116.547,116.5811,116.4532,116.5129,8149.0
2017-07-20 12:10:00,136.63,136.83,136.62,136.71,11791.0,116.4873,116.6578,116.4788,116.5555,11791.0
2017-07-20 12:20:00,136.69,136.72,136.54,136.63,4744.0,116.5385,116.5641,116.4106,116.4873,4744.0
2017-07-20 12:30:00,136.67,136.93,136.66,136.85,10715.0,116.5214,116.7431,116.5129,116.6749,10715.0
2017-07-20 12:40:00,136.86,136.98,136.85,136.93,8098.0,116.6834,116.7857,116.6749,116.7431,8098.0
2017-07-20 12:50:00,136.95,137.11,136.84,137.1,15082.0,116.7601,116.8966,116.6664,116.888,15082.0
2017-07-20 13:00:00,137.12,137.16,137.0,137.03,14900.0,116.9051,116.9392,116.8028,116.8284,14900.0
2017-07-20 13:10:00,137.05,137.14,137.0,137.14,8800.0,116.8454,116.9221,116.8028,116.9221,8800.0
2017-07-20 13:20:00,137.18,137.28,137.12,137.26,10484.0,116.9562,117.0415,116.9051,117.0244,10484.0
2017-07-20 13:30:00,137.28,137.28,137.07,137.11,12601.0,117.0415,117.0415,116.8625,116.8966,12601.0
2017-07-20 13:40:00,137.12,137.21,136.96,136.96,13500.0,116.9051,116.9818,116.7687,116.7687,13500.0
2017-07-20 13:50:00,136.93,137.01,136.87,136.93,11461.0,116.7431,116.8113,116.6919,116.7431,11461.0
2017-07-20 14:00:00,136.95,137.08,136.88,137.05,12669.0,116.7601,116.871,116.7005,116.8454,12669.0
2017-07-20 14:10:00,137.05,137.2,137.04,137.18,9214.0,116.8454,116.9733,116.8369,116.9562,9214.0
2017-07-20 14:20:00,137.19,137.27,137.15,137.22,8406.0,116.9648,117.033,116.9307,116.9903,8406.0
2017-07-20 14:30:00,137.21,137.27,137.15,137.17,12640.0,116.9818,117.033,116.9307,116.9477,12640.0
2017-07-20 14:40:00,137.19,137.27,137.16,137.16,13585.0,116.9648,117.033,116.9392,116.9392,13585.0
2017-07-20 14:50:00,137.14,137.16,137.09,137.1,8129.0,116.9221,116.9392,116.8795,116.888,8129.0
2017-07-20 15:00:00,137.12,137.27,137.11,137.27,11730.0,116.9051,117.033,116.8966,117.033,11730.0
2017-07-20 15:10:00,137.28,137.34,137.12,137.13,12728.0,117.0415,117.0927,116.9051,116.9136,12728.0
2017-07-20 15:20:00,137.11,137.37,137.08,137.34,20387.0,116.8966,117.1182,116.871,117.0927,20387.0
2017-07-20 15:30:00,137.29,137.29,136.96,137.06,21889.0,117.05,117.05,116.7687,116.8539,21889.0
2017-07-20 15:40:00,137.04,137.17,137.03,137.06,27709.0,116.8369,116.9477,116.8284,116.8539,27709.0
2017-07-20 15:50:00,137.04,137.04,136.74,136.78,39835.0,116.8369,116.8369,116.5811,116.6152,39835.0
2017-07-21 09:30:00,136.66,137.39,136.39,136.75,46482.0,116.5129,117.1353,116.2827,116.5896,46482.0
2017-07-21 09:40:00,136.79,137.15,136.71,136.92,31142.0,116.6237,116.9307,116.5555,116.7346,31142.0
2017-07-21 09:50:00,136.98,136.98,136.52,136.59,10969.0,116.7857,116.7857,116.3935,116.4532,10969.0
2017-07-21 10:00:00,136.45,136.49,136.08,136.21,14033.0,116.3339,116.368,116.0184,116.1292,14033.0
2017-07-21 10:10:00,136.22,136.56,136.12,136.4,9019.0,116.1378,116.4276,116.0525,116.2912,9019.0
2017-07-21 10:20:00,136.32,136.69,136.32,136.59,12633.0,116.223,116.5385,116.223,116.4532,12633.0
2017-07-21 10:30:00,136.62,136.83,136.58,136.73,6550.0,116.4788,116.6578,116.4447,116.5726,6550.0
2017-07-21 10:40:00,136.72,136.79,136.62,136.73,6829.0,116.5641,116.6237,116.4788,116.5726,6829.0
2017-07-21 10:50:00,136.72,136.72,136.45,136.54,8207.0,116.5641,116.5641,116.3339,116.4106,8207.0
2017-07-21 11:00:00,136.56,136.95,136.56,136.87,11845.0,116.4276,116.7601,116.4276,116.6919,11845.0
2017-07-21 11:10:00,136.98,137.11,136.95,136.95,9260.0,116.7857,116.8966,116.7601,116.7601,9260.0
2017-07-21 11:20:00,136.9,137.0,136.82,136.84,7713.0,116.7175,116.8028,116.6493,116.6664,7713.0
2017-07-21 11:30:00,136.84,137.15,136.8,137.13,7415.0,116.6664,116.9307,116.6323,116.9136,7415.0
2017-07-21 11:40:00,137.13,137.19,136.92,136.96,8143.0,116.9136,116.9648,116.7346,116.7687,8143.0
2017-07-21 11:50:00,136.97,137.23,136.95,137.22,9427.0,116.7772,116.9989,116.7601,116.9903,9427.0
2017-07-21 12:00:00,137.25,137.32,137.17,137.17,7045.0,117.0159,117.0756,116.9477,116.9477,7045.0
2017-07-21 12:10:00,137.13,137.23,137.0,137.0,8637.0,116.9136,116.9989,116.8028,116.8028,8637.0
2017-07-21 12:20:00,137.0,137.27,137.0,137.16,10459.0,116.8028,117.033,116.8028,116.9392,10459.0
2017-07-21 12:30:00,137.13,137.13,136.99,137.03,9122.0,116.9136,116.9136,116.7943,116.8284,9122.0
2017-07-21 12:40:00,137.02,137.04,136.86,136.93,106864.0,116.8198,116.8369,116.6834,116.7431,106864.0
2017-07-21 12:50:00,136.92,137.11,136.77,137.11,4700.0,116.7346,116.8966,116.6067,116.8966,4700.0
2017-07-21 13:00:00,137.11,137.26,137.1,137.17,9606.0,116.8966,117.0244,116.888,116.9477,9606.0
2017-07-21 13:10:00,137.2,137.26,137.13,137.21,8409.0,116.9733,117.0244,116.9136,116.9818,8409.0
2017-07-21 13:20:00,137.18,137.18,137.0,137.05,6400.0,116.9562,116.9562,116.8028,116.8454,6400.0
2017-07-21 13:30:00,137.06,137.12,137.01,137.02,10654.0,116.8539,116.9051,116.8113,116.8198,10654.0
2017-07-21 13:40:00,137.06,137.09,136.94,136.98,14451.0,116.8539,116.8795,116.7516,116.7857,14451.0
2017-07-21 13:50:00,136.96,136.99,136.86,136.94,8490.0,116.7687,116.7943,116.6834,116.7516,8490.0
2017-07-21 14:00:00,136.97,137.02,136.89,136.95,5432.0,116.7772,116.8198,116.709,116.7601,5432.0
2017-07-21 14:10:00,136.93,136.99,136.83,136.9,8209.0,116.7431,116.7943,116.6578,116.7175,8209.0
2017-07-21 14:20:00,136.9,136.92,136.73,136.74,5562.0,116.7175,116.7346,116.5726,116.5811,5562.0
2017-07-21 14:30:00,136.74,136.85,136.73,136.82,7787.0,116.5811,116.6749,116.5726,116.6493,7787.0
2017-07-21 14:40:00,136.82,136.89,136.78,136.83,6379.0,116.6493,116.709,116.6152,116.6578,6379.0
2017-07-21 14:50:00,136.84,136.89,136.82,136.88,7460.0,116.6664,116.709,116.6493,116.7005,7460.0
2017-07-21 15:00:00,136.88,136.93,136.76,136.77,11382.0,116.7005,116.7431,116.5982,116.6067,11382.0
2017-07-21 15:10:00,136.77,136.79,136.61,136.61,6847.0,116.6067,116.6237,116.4703,116.4703,6847.0
2017-07-21 15:20:00,136.63,136.63,136.51,136.55,14488.0,116.4873,116.4873,116.385,116.4191,14488.0
2017-07-21 15:30:00,136.57,136.61,136.35,136.35,20528.0,116.4362,116.4703,116.2486,116.2486,20528.0
2017-07-21 15:40:00,136.35,136.37,136.26,136.28,45797.0,116.2486,116.2657,116.1719,116.1889,45797.0
2017-07-21 15:50:00,136.29,136.44,136.29,136.34,77251.0,116.1974,116.3253,116.1974,116.2401,77251.0
2017-07-24 09:30:00,136.24,137.13,136.13,136.91,12735.0,116.1548,116.9136,116.061,116.726,12735.0
2017-07-24 09:40:00,136.83,136.83,136.55,136.76,6320.0,116.6578,116.6578,116.4191,116.5982,6320.0
2017-07-24 09:50:00,136.76,136.85,136.62,136.62,22071.0,116.5982,116.6749,116.4788,116.4788,22071.0
2017-07-24 10:00:00,136.67,136.67,136.34,136.34,13599.0,116.5214,116.5214,116.2401,116.2401,13599.0
2017-07-24 10:10:00,136.3,136.43,136.15,136.4,8080.0,116.206,116.3168,116.0781,116.2912,8080.0
2017-07-24 10:20:00,136.47,136.71,136.43,136.66,5752.0,116.3509,116.5555,116.3168,116.5129,5752.0
2017-07-24 10:30:00,136.64,136.68,136.45,136.68,9211.0,116.4958,116.53,116.3339,116.53,9211.0
2017-07-24 10:40:00,136.69,136.73,136.61,136.69,9051.0,116.5385,116.5726,116.4703,116.5385,9051.0
2017-07-24 10:50:00,136.66,136.68,136.5,136.62,5704.0,116.5129,116.53,116.3765,116.4788,5704.0
2017-07-24 11:00:00,136.57,136.59,136.46,136.52,6718.0,116.4362,116.4532,116.3424,116.3935,6718.0
2017-07-24 11:10:00,136.52,136.75,136.51,136.75,3685.0,116.3935,116.5896,116.385,116.5896,3685.0
2017-07-24 11:20:00,136.75,136.89,136.58,136.89,10410.0,116.5896,116.709,116.4447,116.709,10410.0
2017-07-24 11:30:00,136.89,137.15,136.89,137.1,10022.0,116.709,116.9307,116.709,116.888,10022.0
2017-07-24 11:40:00,137.08,137.08,136.86,136.97,10196.0,116.871,116.871,116.6834,116.7772,10196.0
2017-07-24 11:50:00,136.95,136.99,136.84,136.87,9052.0,116.7601,116.7943,116.6664,116.6919,9052.0
2017-07-24 12:00:00,136.88,136.97,136.81,136.88,13203.0,116.7005,116.7772,116.6408,116.7005,13203.0
2017-07-24 12:10:00,136.84,136.9,136.77,136.87,6839.0,116.6664,116.7175,116.6067,116.6919,6839.0
2017-07-24 12:20:00,136.87,136.99,136.79,136.96,5895.0,116.6919,116.7943,116.6237,116.7687,5895.0
2017-07-24 12:30:00,136.96,137.0,136.89,136.97,6303.0,116.7687,116.8028,116.709,116.7772,6303.0
2017-07-24 12:40:00,136.97,137.01,136.91,136.96,4797.0,116.7772,116.8113,116.726,116.7687,4797.0
2017-07-24 12:50:00,136.97,137.09,136.97,137.08,4685.0,116.7772,116.8795,116.7772,116.871,4685.0
2017-07-24 13:00:00,137.07,137.11,137.02,137.05,4569.0,116.8625,116.8966,116.8198,116.8454,4569.0
2017-07-24 13:10:00,137.07,137.11,136.97,137.0,13174.0,116.8625,116.8966,116.7772,116.8028,13174.0
2017-07-24 13:20:00,137.0,137.06,136.96,137.06,7086.0,116.8028,116.8539,116.7687,116.8539,7086.0
2017-07-24 13:30:00,137.05,137.06,137.01,137.03,4390.0,116.8454,116.8539,116.8113,116.8284,4390.0
2017-07-24 13:40:00,137.01,137.08,137.0,137.06,5139.0,116.8113,116.871,116.8028,116.8539,5139.0
2017-07-24 13:50:00,137.08,137.09,137.0,137.06,6609.0,116.871,116.8795,116.8028,116.8539,6609.0
2017-07-24 14:00:00,137.05,137.12,137.02,137.12,7021.0,116.8454,116.9051,116.8198,116.9051,7021.0
2017-07-24 14:10:00,137.11,137.32,137.09,137.29,9789.0,116.8966,117.0756,116.8795,117.05,9789.0
2017-07-24 14:20:00,137.28,137.33,137.17,137.17,5174.0,117.0415,117.0841,116.9477,116.9477,5174.0
2017-07-24 14:30:00,137.19,137.27,137.16,137.2,7535.0,116.9648,117.033,116.9392,116.9733,7535.0
2017-07-24 14:40:00,137.21,137.24,137.17,137.21,4662.0,116.9818,117.0074,116.9477,116.9818,4662.0
2017-07-24 14:50:00,137.22,137.22,137.13,137.14,5152.0,116.9903,116.9903,116.9136,116.9221,5152.0
2017-07-24 15:00:00,137.15,137.29,137.15,137.19,4679.0,116.9307,117.05,116.9307,116.9648,4679.0
2017-07-24 15:10:00,137.2,137.2,137.04,137.13,11182.0,116.9733,116.9733,116.8369,116.9136,11182.0
2017-07-24 15:20:00,137.14,137.36,137.13,137.36,20721.0,116.9221,117.1097,116.9136,117.1097,20721.0
2017-07-24 15:30:00,137.37,137.48,137.36,137.48,19759.0,117.1182,117.212,117.1097,117.212,19759.0
2017-07-24 15:40:00,137.47,137.62,137.45,137.56,27243.0,117.2035,117.3314,117.1864,117.2802,27243.0
2017-07-24 15:50:00,137.56,137.7,137.5,137.63,94189.0,117.2802,117.3996,117.2291,117.3399,94189.0
2017-07-25 09:30:00,139.44,139.49,138.59,139.16,20847.0,118.8831,118.9257,118.1584,118.6443,20847.0
2017-07-25 09:40:00,138.95,139.02,138.54,138.68,12558.0,118.4653,118.525,118.1157,118.2351,12558.0
2017-07-25 09:50:00,138.72,139.0,138.44,138.62,27838.0,118.2692,118.5079,118.0305,118.1839,27838.0
2017-07-25 10:00:00,138.74,138.94,138.33,138.46,21697.0,118.2863,118.4568,117.9367,118.0475,21697.0
2017-07-25 10:10:00,138.47,138.81,138.15,138.81,8200.0,118.0561,118.3459,117.7832,118.3459,8200.0
2017-07-25 10:20:00,138.88,139.14,138.82,139.1,10284.0,118.4056,118.6273,118.3545,118.5932,10284.0
2017-07-25 10:30:00,139.15,139.55,139.06,139.3,15985.0,118.6358,118.9768,118.5591,118.7637,15985.0
2017-07-25 10:40:00,139.35,139.49,139.28,139.3,6350.0,118.8063,118.9257,118.7466,118.7637,6350.0
2017-07-25 10:50:00,139.37,139.66,139.26,139.59,7381.0,118.8234,119.0706,118.7296,119.0109,7381.0
2017-07-25 11:00:00,139.66,139.74,139.37,139.62,143669.0,119.0706,119.1388,118.8234,119.0365,143669.0
2017-07-25 11:10:00,139.66,139.84,139.5,139.8,19069.0,119.0706,119.2241,118.9342,119.19,19069.0
2017-07-25 11:20:00,139.9,139.91,139.58,139.58,14454.0,119.2752,119.2838,119.0024,119.0024,14454.0
2017-07-25 11:30:00,139.6,139.7,139.39,139.39,10950.0,119.0195,119.1047,118.8404,118.8404,10950.0
2017-07-25 11:40:00,139.44,139.54,139.33,139.48,4900.0,118.8831,118.9683,118.7893,118.9172,4900.0
2017-07-25 11:50:00,139.5,139.73,139.5,139.63,7341.0,118.9342,119.1303,118.9342,119.045,7341.0
2017-07-25 12:00:00,139.66,139.74,139.57,139.6,8700.0,119.0706,119.1388,118.9939,119.0195,8700.0
2017-07-25 12:10:00,139.62,139.68,139.58,139.67,13853.0,119.0365,119.0877,119.0024,119.0792,13853.0
2017-07-25 12:20:00,139.66,139.66,139.26,139.28,10834.0,119.0706,119.0706,118.7296,118.7466,10834.0
2017-07-25 12:30:00,139.29,139.34,139.25,139.33,12242.0,118.7552,118.7978,118.7211,118.7893,12242.0
2017-07-25 12:40:00,139.35,139.4,139.25,139.26,6463.0,118.8063,118.849,118.7211,118.7296,6463.0
2017-07-25 12:50:00,139.25,139.27,138.96,138.96,9498.0,118.7211,118.7381,118.4738,118.4738,9498.0
2017-07-25 13:00:00,138.95,139.17,138.91,139.03,10519.0,118.4653,118.6529,118.4312,118.5335,10519.0
2017-07-25 13:10:00,139.1,139.37,139.03,139.37,16672.0,118.5932,118.8234,118.5335,118.8234,16672.0
2017-07-25 13:20:00,139.35,139.45,139.26,139.27,9259.0,118.8063,118.8916,118.7296,118.7381,9259.0
2017-07-25 13:30:00,139.25,139.25,139.11,139.21,11684.0,118.7211,118.7211,118.6017,118.687,11684.0
2017-07-25 13:40:00,139.21,139.23,139.09,139.12,15533.0,118.687,118.704,118.5847,118.6102,15533.0
2017-07-25 13:50:00,139.07,139.19,139.03,139.19,13959.0,118.5676,118.6699,118.5335,118.6699,13959.0
2017-07-25 14:00:00,139.18,139.29,139.01,139.23,14743.0,118.6614,118.7552,118.5165,118.704,14743.0
2017-07-25 14:10:00,139.21,139.24,139.16,139.2,7363.0,118.687,118.7125,118.6443,118.6784,7363.0
2017-07-25 14:20:00,139.21,139.41,139.14,139.23,14350.0,118.687,118.8575,118.6273,118.704,14350.0
2017-07-25 14:30:00,139.23,139.42,139.11,139.4,18186.0,118.704,118.866,118.6017,118.849,18186.0
2017-07-25 14:40:00,139.41,139.42,139.29,139.36,10000.0,118.8575,118.866,118.7552,118.8149,10000.0
2017-07-25 14:50:00,139.34,139.43,139.32,139.4,13600.0,118.7978,118.8745,118.7808,118.849,13600.0
2017-07-25 15:00:00,139.33,139.41,139.1,139.11,16048.0,118.7893,118.8575,118.5932,118.6017,16048.0
2017-07-25 15:10:00,139.12,139.19,139.1,139.12,9626.0,118.6102,118.6699,118.5932,118.6102,9626.0
2017-07-25 15:20:00,139.16,139.2,138.9,138.92,20624.0,118.6443,118.6784,118.4227,118.4397,20624.0
2017-07-25 15:30:00,138.96,139.07,138.92,138.94,34153.0,118.4738,118.5676,118.4397,118.4568,34153.0
2017-07-25 15:40:00,138.96,138.99,138.67,138.87,35449.0,118.4738,118.4994,118.2266,118.3971,35449.0
2017-07-25 15:50:00,138.86,139.16,138.53,138.85,116712.0,118.3886,118.6443,118.1072,118.38,116712.0
2017-07-26 09:30:00,142.51,144.58,140.0,144.14,134291.0,121.5005,123.2653,119.3605,122.8902,134291.0
2017-07-26 09:40:00,144.13,145.88,143.92,144.3,87355.0,122.8816,124.3736,122.7026,123.0266,87355.0
2017-07-26 09:50:00,144.5,145.03,144.19,144.75,44371.0,123.1971,123.649,122.9328,123.4102,44371.0
2017-07-26 10:00:00,144.87,145.51,144.7,145.51,145204.0,123.5125,124.0582,123.3676,124.0582,145204.0
2017-07-26 10:10:00,145.5,145.58,144.7,145.09,123053.0,124.0497,124.1179,123.3676,123.7001,123053.0
2017-07-26 10:20:00,145.09,145.22,144.84,145.01,149009.0,123.7001,123.8109,123.487,123.6319,149009.0
2017-07-26 10:30:00,144.96,145.05,144.15,144.85,51408.0,123.5893,123.666,122.8987,123.4955,51408.0
2017-07-26 10:40:00,144.89,144.92,144.71,144.71,36042.0,123.5296,123.5552,123.3761,123.3761,36042.0
2017-07-26 10:50:00,144.79,144.93,144.46,144.76,232423.0,123.4443,123.5637,123.163,123.4188,232423.0
2017-07-26 11:00:00,144.78,144.85,144.72,144.78,75808.0,123.4358,123.4955,123.3847,123.4358,75808.0
2017-07-26 11:10:00,144.81,144.94,144.57,144.7,35548.0,123.4614,123.5722,123.2568,123.3676,35548.0
2017-07-26 11:20:00,144.7,144.94,144.26,144.68,67451.0,123.3676,123.5722,122.9925,123.3506,67451.0
2017-07-26 11:30:00,144.75,145.4,144.56,145.13,48369.0,123.4102,123.9644,123.2482,123.7342,48369.0
2017-07-26 11:40:00,145.04,145.49,144.99,145.16,43311.0,123.6575,124.0411,123.6149,123.7598,43311.0
2017-07-26 11:50:00,145.15,145.45,145.02,145.28,21801.0,123.7513,124.007,123.6404,123.8621,21801.0
2017-07-26 12:00:00,145.31,145.67,145.25,145.37,36178.0,123.8877,124.1946,123.8365,123.9388,36178.0
2017-07-26 12:10:00,145.4,145.4,145.09,145.14,13443.0,123.9644,123.9644,123.7001,123.7427,13443.0
2017-07-26 12:20:00,145.11,145.49,144.9,144.93,29818.0,123.7172,124.0411,123.5381,123.5637,29818.0
2017-07-26 12:30:00,144.93,145.01,144.56,144.68,42773.0,123.5637,123.6319,123.2482,123.3506,42773.0
2017-07-26 12:40:00,144.66,144.87,144.64,144.75,10102.0,123.3335,123.5125,123.3164,123.4102,10102.0
2017-07-26 12:50:00,144.78,144.78,144.29,144.31,17435.0,123.4358,123.4358,123.018,123.0351,17435.0
2017-07-26 13:00:00,144.31,144.64,144.15,144.56,16386.0,123.0351,123.3164,122.8987,123.2482,16386.0
2017-07-26 13:10:00,144.58,144.67,144.11,144.34,13917.0,123.2653,123.342,122.8646,123.0607,13917.0
2017-07-26 13:20:00,144.34,144.34,143.98,144.12,21637.0,123.0607,123.0607,122.7538,122.8731,21637.0
2017-07-26 13:30:00,144.15,144.15,143.9,143.99,59422.0,122.8987,122.8987,122.6855,122.7623,59422.0
2017-07-26 13:40:00,144.03,144.13,143.98,144.13,21401.0,122.7964,122.8816,122.7538,122.8816,21401.0
2017-07-26 13:50:00,144.18,144.47,144.06,144.06,25109.0,122.9243,123.1715,122.822,122.822,25109.0
2017-07-26 14:00:00,144.08,144.51,144.08,144.38,36170.0,122.839,123.2056,122.839,123.0948,36170.0
2017-07-26 14:10:00,144.31,144.69,144.22,144.63,51521.0,123.0351,123.3591,122.9584,123.3079,51521.0
2017-07-26 14:20:00,144.6,144.69,144.48,144.64,20880.0,123.2823,123.3591,123.18,123.3164,20880.0
2017-07-26 14:30:00,144.65,144.93,144.6,144.85,32905.0,123.325,123.5637,123.2823,123.4955,32905.0
2017-07-26 14:40:00,144.9,144.91,144.7,144.79,40189.0,123.5381,123.5466,123.3676,123.4443,40189.0
2017-07-26 14:50:00,144.76,144.89,144.73,144.73,22150.0,123.4188,123.5296,123.3932,123.3932,22150.0
2017-07-26 15:00:00,144.7,144.83,144.66,144.81,24037.0,123.3676,123.4784,123.3335,123.4614,24037.0
2017-07-26 15:10:00,144.78,144.99,144.69,144.82,27475.0,123.4358,123.6149,123.3591,123.4699,27475.0
2017-07-26 15:20:00,144.85,144.86,144.65,144.72,26692.0,123.4955,123.504,123.325,123.3847,26692.0
2017-07-26 15:30:00,144.71,144.79,144.66,144.77,65293.0,123.3761,123.4443,123.3335,123.4273,65293.0
2017-07-26 15:40:00,144.77,144.77,144.59,144.59,84610.0,123.4273,123.4273,123.2738,123.2738,84610.0
2017-07-26 15:50:00,144.58,144.77,144.57,144.62,221341.0,123.2653,123.4273,123.2568,123.2994,221341.0
2017-07-27 09:30:00,145.22,145.22,143.71,143.8,26660.0,123.8109,123.8109,122.5236,122.6003,26660.0
2017-07-27 09:40:00,143.82,144.29,143.31,144.11,38682.0,122.6173,123.018,122.1825,122.8646,38682.0
2017-07-27 09:50:00,144.1,144.42,143.92,144.16,26585.0,122.8561,123.1289,122.7026,122.9072,26585.0
2017-07-27 10:00:00,144.12,144.21,143.94,144.12,13807.0,122.8731,122.9498,122.7196,122.8731,13807.0
2017-07-27 10:10:00,144.09,144.39,144.02,144.36,15770.0,122.8475,123.1033,122.7879,123.0777,15770.0
2017-07-27 10:20:00,144.36,144.82,144.36,144.68,17844.0,123.0777,123.4699,123.0777,123.3506,17844.0
2017-07-27 10:30:00,144.75,144.78,144.48,144.63,13655.0,123.4102,123.4358,123.18,123.3079,13655.0
2017-07-27 10:40:00,144.57,144.96,144.5,144.95,26116.0,123.2568,123.5893,123.1971,123.5807,26116.0
2017-07-27 10:50:00,144.95,144.95,144.73,144.79,9143.0,123.5807,123.5807,123.3932,123.4443,9143.0
2017-07-27 11:00:00,144.86,144.91,144.65,144.69,13918.0,123.504,123.5466,123.325,123.3591,13918.0
2017-07-27 11:10:00,144.69,144.69,144.33,144.33,15775.0,123.3591,123.3591,123.0522,123.0522,15775.0
2017-07-27 11:20:00,144.33,144.52,144.26,144.52,9970.0,123.0522,123.2141,122.9925,123.2141,9970.0
2017-07-27 11:30:00,144.53,144.62,144.38,144.49,15415.0,123.2227,123.2994,123.0948,123.1886,15415.0
2017-07-27 11:40:00,144.48,144.69,144.4,144.69,12192.0,123.18,123.3591,123.1118,123.3591,12192.0
2017-07-27 11:50:00,144.77,144.77,144.57,144.63,15030.0,123.4273,123.4273,123.2568,123.3079,15030.0
2017-07-27 12:00:00,144.63,144.63,144.27,144.34,38888.0,123.3079,123.3079,123.001,123.0607,38888.0
2017-07-27 12:10:00,144.34,144.51,144.33,144.4,9450.0,123.0607,123.2056,123.0522,123.1118,9450.0
2017-07-27 12:20:00,144.42,144.67,144.41,144.58,11055.0,123.1289,123.342,123.1204,123.2653,11055.0
2017-07-27 12:30:00,144.61,144.72,144.5,144.71,9884.0,123.2909,123.3847,123.1971,123.3761,9884.0
2017-07-27 12:40:00,144.66,144.66,144.43,144.62,6986.0,123.3335,123.3335,123.1374,123.2994,6986.0
2017-07-27 12:50:00,144.62,144.62,144.31,144.34,17481.0,123.2994,123.2994,123.0351,123.0607,17481.0
2017-07-27 13:00:00,144.29,144.36,144.17,144.26,10292.0,123.018,123.0777,122.9157,122.9925,10292.0
2017-07-27 13:10:00,144.21,144.46,144.06,144.18,10778.0,122.9498,123.163,122.822,122.9243,10778.0
2017-07-27 13:20:00,144.11,144.13,143.81,144.07,48362.0,122.8646,122.8816,122.6088,122.8305,48362.0
2017-07-27 13:30:00,144.02,144.06,143.32,143.38,12490.0,122.7879,122.822,122.1911,122.2422,12490.0
2017-07-27 13:40:00,143.43,143.8,143.3,143.75,9705.0,122.2848,122.6003,122.174,122.5577,9705.0
2017-07-27 13:50:00,143.77,143.89,143.32,143.34,17652.0,122.5747,122.677,122.1911,122.2081,17652.0
2017-07-27 14:00:00,143.4,143.51,143.17,143.26,16329.0,122.2593,122.353,122.0632,122.1399,16329.0
2017-07-27 14:10:00,143.31,143.35,142.93,143.0,25401.0,122.1825,122.2166,121.8585,121.9182,25401.0
2017-07-27 14:20:00,143.03,143.1,142.43,142.59,25540.0,121.9438,122.0035,121.4323,121.5687,25540.0
2017-07-27 14:30:00,142.61,142.82,142.48,142.66,10894.0,121.5857,121.7648,121.4749,121.6284,10894.0
2017-07-27 14:40:00,142.64,142.69,142.33,142.57,15212.0,121.6113,121.6539,121.347,121.5516,15212.0
2017-07-27 14:50:00,142.56,142.82,142.54,142.75,12264.0,121.5431,121.7648,121.526,121.7051,12264.0
2017-07-27 15:00:00,142.76,142.8,142.53,142.58,24818.0,121.7136,121.7477,121.5175,121.5601,24818.0
2017-07-27 15:10:00,142.63,142.67,142.39,142.58,25282.0,121.6028,121.6369,121.3982,121.5601,25282.0
2017-07-27 15:20:00,142.62,142.72,142.53,142.68,47789.0,121.5942,121.6795,121.5175,121.6454,47789.0
2017-07-27 15:30:00,142.65,142.85,142.62,142.77,78714.0,121.6198,121.7903,121.5942,121.7221,78714.0
2017-07-27 15:40:00,142.79,142.79,142.28,142.55,39652.0,121.7392,121.7392,121.3044,121.5346,39652.0
2017-07-27 15:50:00,142.62,142.68,142.17,142.52,142913.0,121.5942,121.6454,121.2106,121.509,142913.0
2017-07-28 09:30:00,142.46,142.72,142.06,142.12,35687.0,121.4578,121.6795,121.1168,121.168,35687.0
2017-07-28 09:40:00,142.05,142.27,141.5,141.5,28722.0,121.1083,121.2958,120.6394,120.6394,28722.0
2017-07-28 09:50:00,141.54,141.83,141.24,141.6,37871.0,120.6735,120.9207,120.4177,120.7246,37871.0
2017-07-28 10:00:00,141.57,141.83,141.36,141.77,47048.0,120.699,120.9207,120.52,120.8696,47048.0
2017-07-28 10:10:00,141.75,142.15,141.6,141.76,23045.0,120.8525,121.1935,120.7246,120.861,23045.0
2017-07-28 10:20:00,141.81,142.37,141.54,142.37,29785.0,120.9037,121.3811,120.6735,121.3811,29785.0
2017-07-28 10:30:00,142.39,142.53,142.19,142.43,19671.0,121.3982,121.5175,121.2276,121.4323,19671.0
2017-07-28 10:40:00,142.46,142.99,142.46,142.88,7603.0,121.4578,121.9097,121.4578,121.8159,7603.0
2017-07-28 10:50:00,142.9,143.49,142.79,143.33,13011.0,121.833,122.336,121.7392,122.1996,13011.0
2017-07-28 11:00:00,143.3,143.52,143.12,143.46,16210.0,122.174,122.3616,122.0205,122.3104,16210.0
2017-07-28 11:10:00,143.45,143.7,143.38,143.59,37497.0,122.3019,122.515,122.2422,122.4212,37497.0
2017-07-28 11:20:00,143.57,143.66,143.21,143.3,23247.0,122.4042,122.4809,122.0973,122.174,23247.0
2017-07-28 11:30:00,143.27,143.27,143.02,143.24,21177.0,122.1484,122.1484,121.9353,122.1228,21177.0
2017-07-28 11:40:00,143.22,143.51,143.17,143.51,16421.0,122.1058,122.353,122.0632,122.353,16421.0
2017-07-28 11:50:00,143.47,143.61,143.21,143.52,21013.0,122.3189,122.4383,122.0973,122.3616,21013.0
2017-07-28 12:00:00,143.54,143.9,143.5,143.85,17299.0,122.3786,122.6855,122.3445,122.6429,17299.0
2017-07-28 12:10:00,143.83,144.05,143.73,144.04,23448.0,122.6259,122.8134,122.5406,122.8049,23448.0
2017-07-28 12:20:00,143.99,144.02,143.7,143.75,9701.0,122.7623,122.7879,122.515,122.5577,9701.0
2017-07-28 12:30:00,143.78,144.21,143.78,144.02,27211.0,122.5832,122.9498,122.5832,122.7879,27211.0
2017-07-28 12:40:00,144.05,144.08,143.82,143.88,10260.0,122.8134,122.839,122.6173,122.6685,10260.0
2017-07-28 12:50:00,143.84,143.84,143.64,143.65,14353.0,122.6344,122.6344,122.4639,122.4724,14353.0
2017-07-28 13:00:00,143.67,143.75,143.51,143.63,19953.0,122.4895,122.5577,122.353,122.4553,19953.0
2017-07-28 13:10:00,143.6,143.65,143.23,143.28,21665.0,122.4298,122.4724,122.1143,122.1569,21665.0
2017-07-28 13:20:00,143.31,143.43,143.28,143.37,15412.0,122.1825,122.2848,122.1569,122.2337,15412.0
2017-07-28 13:30:00,143.39,143.57,143.36,143.5,22069.0,122.2507,122.4042,122.2252,122.3445,22069.0
2017-07-28 13:40:00,143.51,143.62,143.46,143.62,19715.0,122.353,122.4468,122.3104,122.4468,19715.0
2017-07-28 13:50:00,143.62,143.75,143.57,143.74,29226.0,122.4468,122.5577,122.4042,122.5491,29226.0
2017-07-28 14:00:00,143.72,143.82,143.46,143.65,20182.0,122.5321,122.6173,122.3104,122.4724,20182.0
2017-07-28 14:10:00,143.66,144.11,143.66,144.11,21587.0,122.4809,122.8646,122.4809,122.8646,21587.0
2017-07-28 14:20:00,144.09,144.43,144.04,144.43,18786.0,122.8475,123.1374,122.8049,123.1374,18786.0
2017-07-28 14:30:00,144.4,144.61,144.39,144.61,30042.0,123.1118,123.2909,123.1033,123.2909,30042.0
2017-07-28 14:40:00,144.59,144.96,144.58,144.95,22273.0,123.2738,123.5893,123.2653,123.5807,22273.0
2017-07-28 14:50:00,144.9,144.9,144.64,144.64,36790.0,123.5381,123.5381,123.3164,123.3164,36790.0
2017-07-28 15:00:00,144.64,144.66,144.21,144.37,29948.0,123.3164,123.3335,122.9498,123.0863,29948.0
2017-07-28 15:10:00,144.35,144.49,144.21,144.44,19450.0,123.0692,123.1886,122.9498,123.1459,19450.0
2017-07-28 15:20:00,144.46,144.8,144.37,144.69,19144.0,123.163,123.4529,123.0863,123.3591,19144.0
2017-07-28 15:30:00,144.64,144.96,144.57,144.74,35635.0,123.3164,123.5893,123.2568,123.4017,35635.0
2017-07-28 15:40:00,144.74,144.93,144.6,144.61,45056.0,123.4017,123.5637,123.2823,123.2909,45056.0
2017-07-28 15:50:00,144.62,144.75,144.42,144.47,78063.0,123.2994,123.4102,123.1289,123.1715,78063.0
2017-07-31 09:30:00,144.74,144.96,143.7,144.34,123341.0,123.4017,123.5893,122.515,123.0607,123341.0
2017-07-31 09:40:00,144.29,144.42,143.99,144.0,29718.0,123.018,123.1289,122.7623,122.7708,29718.0
2017-07-31 09:50:00,144.0,144.28,143.9,143.99,33834.0,122.7708,123.0095,122.6855,122.7623,33834.0
2017-07-31 10:00:00,144.03,144.14,143.89,144.04,37262.0,122.7964,122.8902,122.677,122.8049,37262.0
2017-07-31 10:10:00,144.04,144.1,143.85,143.88,30056.0,122.8049,122.8561,122.6429,122.6685,30056.0
2017-07-31 10:20:00,143.89,144.05,143.61,143.95,30573.0,122.677,122.8134,122.4383,122.7282,30573.0
2017-07-31 10:30:00,143.96,143.97,143.58,143.75,18804.0,122.7367,122.7452,122.4127,122.5577,18804.0
2017-07-31 10:40:00,143.75,143.89,143.69,143.79,20212.0,122.5577,122.677,122.5065,122.5918,20212.0
2017-07-31 10:50:00,143.82,144.11,143.7,143.91,5720.0,122.6173,122.8646,122.515,122.6941,5720.0
2017-07-31 11:00:00,143.94,144.0,143.74,143.78,27935.0,122.7196,122.7708,122.5491,122.5832,27935.0
2017-07-31 11:10:00,143.82,144.07,143.82,143.97,10091.0,122.6173,122.8305,122.6173,122.7452,10091.0
2017-07-31 11:20:00,144.04,144.19,143.98,144.16,6714.0,122.8049,122.9328,122.7538,122.9072,6714.0
2017-07-31 11:30:00,144.17,144.49,144.1,144.4,19490.0,122.9157,123.1886,122.8561,123.1118,19490.0
2017-07-31 11:40:00,144.37,144.58,144.35,144.58,4283.0,123.0863,123.2653,123.0692,123.2653,4283.0
2017-07-31 11:50:00,144.57,144.74,144.45,144.73,20808.0,123.2568,123.4017,123.1545,123.3932,20808.0
2017-07-31 12:00:00,144.69,144.71,144.38,144.44,38486.0,123.3591,123.3761,123.0948,123.1459,38486.0
2017-07-31 12:10:00,144.45,144.83,144.42,144.83,9873.0,123.1545,123.4784,123.1289,123.4784,9873.0
2017-07-31 12:20:00,144.8,145.0,144.77,144.81,52173.0,123.4529,123.6234,123.4273,123.4614,52173.0
2017-07-31 12:30:00,144.84,144.97,144.8,144.9,7414.0,123.487,123.5978,123.4529,123.5381,7414.0
2017-07-31 12:40:00,144.9,145.06,144.86,144.87,12543.0,123.5381,123.6745,123.504,123.5125,12543.0
2017-07-31 12:50:00,144.93,144.95,144.8,144.92,8321.0,123.5637,123.5807,123.4529,123.5552,8321.0
2017-07-31 13:00:00,144.92,144.98,144.48,144.49,41836.0,123.5552,123.6063,123.18,123.1886,41836.0
2017-07-31 13:10:00,144.54,144.68,144.32,144.68,21975.0,123.2312,123.3506,123.0436,123.3506,21975.0
2017-07-31 13:20:00,144.72,144.72,144.44,144.57,74494.0,123.3847,123.3847,123.1459,123.2568,74494.0
2017-07-31 13:30:00,144.59,144.68,144.44,144.64,30585.0,123.2738,123.3506,123.1459,123.3164,30585.0
2017-07-31 13:40:00,144.63,144.75,144.43,144.59,22762.0,123.3079,123.4102,123.1374,123.2738,22762.0
2017-07-31 13:50:00,144.62,144.65,144.51,144.61,3378.0,123.2994,123.325,123.2056,123.2909,3378.0
2017-07-31 14:00:00,144.61,144.72,144.56,144.69,9234.0,123.2909,123.3847,123.2482,123.3591,9234.0
2017-07-31 14:10:00,144.68,144.92,144.68,144.92,15560.0,123.3506,123.5552,123.3506,123.5552,15560.0
2017-07-31 14:20:00,144.95,145.0,144.91,145.0,8717.0,123.5807,123.6234,123.5466,123.6234,8717.0
2017-07-31 14:30:00,144.94,144.98,144.48,144.57,28137.0,123.5722,123.6063,123.18,123.2568,28137.0
2017-07-31 14:40:00,144.63,144.86,144.63,144.85,12497.0,123.3079,123.504,123.3079,123.4955,12497.0
2017-07-31 14:50:00,144.86,144.95,144.78,144.91,14878.0,123.504,123.5807,123.4358,123.5466,14878.0
2017-07-31 15:00:00,144.92,144.97,144.87,144.91,17235.0,123.5552,123.5978,123.5125,123.5466,17235.0
2017-07-31 15:10:00,144.91,144.94,144.88,144.89,13868.0,123.5466,123.5722,123.5211,123.5296,13868.0
2017-07-31 15:20:00,144.9,145.15,144.89,145.15,21555.0,123.5381,123.7513,123.5296,123.7513,21555.0
2017-07-31 15:30:00,145.12,145.37,145.12,145.34,44559.0,123.7257,123.9388,123.7257,123.9133,44559.0
2017-07-31 15:40:00,145.36,145.36,145.05,145.09,29703.0,123.9303,123.9303,123.666,123.7001,29703.0
2017-07-31 15:50:00,145.07,145.11,144.88,144.92,120295.0,123.6831,123.7172,123.5211,123.5552,120295.0
2017-08-01 09:30:00,145.57,145.7,144.73,144.87,25448.0,124.1093,124.2202,123.3932,123.5125,25448.0
2017-08-01 09:40:00,144.85,145.37,144.85,145.31,15263.0,123.4955,123.9388,123.4955,123.8877,15263.0
2017-08-01 09:50:00,145.24,145.24,144.76,144.88,19552.0,123.828,123.828,123.4188,123.5211,19552.0
2017-08-01 10:00:00,144.89,145.32,144.67,145.19,18653.0,123.5296,123.8962,123.342,123.7854,18653.0
2017-08-01 10:10:00,145.14,145.33,145.04,145.25,19628.0,123.7427,123.9047,123.6575,123.8365,19628.0
2017-08-01 10:20:00,145.22,145.23,144.97,145.13,18487.0,123.8109,123.8195,123.5978,123.7342,18487.0
2017-08-01 10:30:00,145.18,145.57,145.09,145.37,20056.0,123.7768,124.1093,123.7001,123.9388,20056.0
2017-08-01 10:40:00,145.36,145.65,145.28,145.48,35937.0,123.9303,124.1776,123.8621,124.0326,35937.0
2017-08-01 10:50:00,145.37,145.61,145.34,145.45,16392.0,123.9388,124.1434,123.9133,124.007,16392.0
2017-08-01 11:00:00,145.43,145.46,145.32,145.33,10658.0,123.99,124.0156,123.8962,123.9047,10658.0
2017-08-01 11:10:00,145.41,145.44,145.3,145.39,25160.0,123.9729,123.9985,123.8791,123.9559,25160.0
2017-08-01 11:20:00,145.37,145.73,145.32,145.65,78442.0,123.9388,124.2458,123.8962,124.1776,78442.0
2017-08-01 11:30:00,145.64,145.65,145.36,145.59,28270.0,124.169,124.1776,123.9303,124.1264,28270.0
2017-08-01 11:40:00,145.52,145.74,145.5,145.71,6906.0,124.0667,124.2543,124.0497,124.2287,6906.0
2017-08-01 11:50:00,145.73,145.81,145.36,145.43,17148.0,124.2458,124.314,123.9303,123.99,17148.0
2017-08-01 12:00:00,145.4,145.78,145.36,145.61,12611.0,123.9644,124.2884,123.9303,124.1434,12611.0
2017-08-01 12:10:00,145.58,145.86,145.57,145.58,18329.0,124.1179,124.3566,124.1093,124.1179,18329.0
2017-08-01 12:20:00,145.7,145.71,145.61,145.62,10626.0,124.2202,124.2287,124.1434,124.152,10626.0
2017-08-01 12:30:00,145.7,145.71,145.63,145.65,2740.0,124.2202,124.2287,124.1605,124.1776,2740.0
2017-08-01 12:40:00,145.69,145.91,145.69,145.86,11894.0,124.2117,124.3992,124.2117,124.3566,11894.0
2017-08-01 12:50:00,145.86,146.03,145.81,145.84,13404.0,124.3566,124.5015,124.314,124.3395,13404.0
2017-08-01 13:00:00,145.83,146.02,145.83,146.02,2200.0,124.331,124.493,124.331,124.493,2200.0
2017-08-01 13:10:00,146.0,146.08,145.85,145.96,34635.0,124.476,124.5442,124.3481,124.4418,34635.0
2017-08-01 13:20:00,145.97,146.04,145.76,145.81,5813.0,124.4504,124.5101,124.2713,124.314,5813.0
2017-08-01 13:30:00,145.8,145.88,145.78,145.78,5285.0,124.3054,124.3736,124.2884,124.2884,5285.0
2017-08-01 13:40:00,145.78,145.96,145.76,145.92,31406.0,124.2884,124.4418,124.2713,124.4077,31406.0
2017-08-01 13:50:00,145.95,146.23,145.93,146.23,25896.0,124.4333,124.672,124.4163,124.672,25896.0
2017-08-01 14:00:00,146.23,146.23,146.02,146.09,13850.0,124.672,124.672,124.493,124.5527,13850.0
2017-08-01 14:10:00,146.09,146.09,145.67,145.77,119483.0,124.5527,124.5527,124.1946,124.2799,119483.0
2017-08-01 14:20:00,145.77,145.78,145.55,145.61,18453.0,124.2799,124.2884,124.0923,124.1434,18453.0
2017-08-01 14:30:00,145.62,145.66,145.53,145.66,12715.0,124.152,124.1861,124.0752,124.1861,12715.0
2017-08-01 14:40:00,145.7,145.74,145.39,145.39,10242.0,124.2202,124.2543,123.9559,123.9559,10242.0
2017-08-01 14:50:00,145.43,145.46,145.15,145.35,10214.0,123.99,124.0156,123.7513,123.9218,10214.0
2017-08-01 15:00:00,145.31,145.51,145.3,145.51,13066.0,123.8877,124.0582,123.8791,124.0582,13066.0
2017-08-01 15:10:00,145.5,145.6,145.46,145.6,10959.0,124.0497,124.1349,124.0156,124.1349,10959.0
2017-08-01 15:20:00,145.62,145.93,145.59,145.93,17295.0,124.152,124.4163,124.1264,124.4163,17295.0
2017-08-01 15:30:00,145.93,146.01,145.89,145.95,73194.0,124.4163,124.4845,124.3822,124.4333,73194.0
2017-08-01 15:40:00,145.96,145.96,145.89,145.9,32551.0,124.4418,124.4418,124.3822,124.3907,32551.0
2017-08-01 15:50:00,145.91,146.01,145.81,145.95,78098.0,124.3992,124.4845,124.314,124.4333,78098.0
2017-08-02 09:30:00,145.77,146.69,145.77,146.61,44134.0,124.2799,125.0642,124.2799,124.996,44134.0
2017-08-02 09:40:00,146.61,147.19,146.45,146.83,97822.0,124.996,125.4905,124.8596,125.1836,97822.0
2017-08-02 09:50:00,146.8,147.11,146.73,146.91,65283.0,125.158,125.4223,125.0983,125.2518,65283.0
2017-08-02 10:00:00,146.85,147.15,146.81,146.81,63320.0,125.2006,125.4564,125.1665,125.1665,63320.0
2017-08-02 10:10:00,146.81,147.03,146.73,146.74,47450.0,125.1665,125.3541,125.0983,125.1069,47450.0
2017-08-02 10:20:00,146.7,146.75,146.43,146.51,25538.0,125.0728,125.1154,124.8426,124.9108,25538.0
2017-08-02 10:30:00,146.46,146.62,146.19,146.28,15807.0,124.8681,125.0045,124.6379,124.7147,15807.0
2017-08-02 10:40:00,146.31,146.31,145.81,145.84,23071.0,124.7402,124.7402,124.314,124.3395,23071.0
2017-08-02 10:50:00,145.9,146.22,145.88,146.02,13010.0,124.3907,124.6635,124.3736,124.493,13010.0
2017-08-02 11:00:00,146.08,146.15,145.68,146.07,47546.0,124.5442,124.6038,124.2031,124.5356,47546.0
2017-08-02 11:10:00,146.02,146.11,145.88,146.07,43427.0,124.493,124.5697,124.3736,124.5356,43427.0
2017-08-02 11:20:00,146.09,146.13,145.95,146.02,15089.0,124.5527,124.5868,124.4333,124.493,15089.0
2017-08-02 11:30:00,146.08,146.13,145.91,145.91,6700.0,124.5442,124.5868,124.3992,124.3992,6700.0
2017-08-02 11:40:00,145.9,146.24,145.8,146.03,19518.0,124.3907,124.6806,124.3054,124.5015,19518.0
2017-08-02 11:50:00,146.06,146.17,145.96,146.12,29669.0,124.5271,124.6209,124.4418,124.5783,29669.0
2017-08-02 12:00:00,146.08,146.16,145.9,146.02,14212.0,124.5442,124.6124,124.3907,124.493,14212.0
2017-08-02 12:10:00,145.97,146.16,145.92,145.93,17814.0,124.4504,124.6124,124.4077,124.4163,17814.0
2017-08-02 12:20:00,145.94,145.99,145.29,145.29,37621.0,124.4248,124.4674,123.8706,123.8706,37621.0
2017-08-02 12:30:00,145.32,145.63,145.1,145.31,20258.0,123.8962,124.1605,123.7086,123.8877,20258.0
2017-08-02 12:40:00,145.27,145.39,145.2,145.23,44496.0,123.8536,123.9559,123.7939,123.8195,44496.0
2017-08-02 12:50:00,145.27,145.35,145.18,145.28,19231.0,123.8536,123.9218,123.7768,123.8621,19231.0
2017-08-02 13:00:00,145.28,145.38,145.23,145.31,33751.0,123.8621,123.9474,123.8195,123.8877,33751.0
2017-08-02 13:10:00,145.31,145.4,145.27,145.39,21637.0,123.8877,123.9644,123.8536,123.9559,21637.0
2017-08-02 13:20:00,145.39,145.66,145.33,145.59,41620.0,123.9559,124.1861,123.9047,124.1264,41620.0
2017-08-02 13:30:00,145.59,145.73,145.49,145.73,32388.0,124.1264,124.2458,124.0411,124.2458,32388.0
2017-08-02 13:40:00,145.73,145.79,145.64,145.69,14360.0,124.2458,124.2969,124.169,124.2117,14360.0
2017-08-02 13:50:00,145.7,145.91,145.66,145.9,23069.0,124.2202,124.3992,124.1861,124.3907,23069.0
2017-08-02 14:00:00,145.89,146.0,145.87,145.89,11019.0,124.3822,124.476,124.3651,124.3822,11019.0
2017-08-02 14:10:00,145.91,145.93,145.75,145.77,13662.0,124.3992,124.4163,124.2628,124.2799,13662.0
2017-08-02 14:20:00,145.78,145.92,145.74,145.79,23617.0,124.2884,124.4077,124.2543,124.2969,23617.0
2017-08-02 14:30:00,145.83,145.99,145.81,145.88,14761.0,124.331,124.4674,124.314,124.3736,14761.0
2017-08-02 14:40:00,145.88,145.9,145.78,145.81,13758.0,124.3736,124.3907,124.2884,124.314,13758.0
2017-08-02 14:50:00,145.83,145.85,145.59,145.59,13531.0,124.331,124.3481,124.1264,124.1264,13531.0
2017-08-02 15:00:00,145.59,145.66,145.5,145.65,20419.0,124.1264,124.1861,124.0497,124.1776,20419.0
2017-08-02 15:10:00,145.65,145.66,145.49,145.59,28439.0,124.1776,124.1861,124.0411,124.1264,28439.0
2017-08-02 15:20:00,145.56,145.57,145.46,145.51,24586.0,124.1008,124.1093,124.0156,124.0582,24586.0
2017-08-02 15:30:00,145.5,145.69,145.48,145.69,33496.0,124.0497,124.2117,124.0326,124.2117,33496.0
2017-08-02 15:40:00,145.66,145.67,145.43,145.53,43952.0,124.1861,124.1946,123.99,124.0752,43952.0
2017-08-02 15:50:00,145.53,145.58,145.39,145.55,100125.0,124.0752,124.1179,123.9559,124.0923,100125.0
2017-08-03 09:30:00,144.72,145.55,144.72,145.17,23739.0,124.0849,124.7965,124.0849,124.4707,23739.0
2017-08-03 09:40:00,145.15,145.6,145.04,145.32,33751.0,124.4536,124.8394,124.3593,124.5993,33751.0
2017-08-03 09:50:00,145.34,145.65,145.33,145.51,5793.0,124.6165,124.8823,124.6079,124.7622,5793.0
2017-08-03 10:00:00,145.46,145.73,145.39,145.64,12748.0,124.7194,124.9509,124.6594,124.8737,12748.0
2017-08-03 10:10:00,145.68,145.94,145.55,145.94,6677.0,124.908,125.1309,124.7965,125.1309,6677.0
2017-08-03 10:20:00,145.93,146.1,145.78,146.09,12719.0,125.1224,125.2681,124.9937,125.2595,12719.0
2017-08-03 10:30:00,146.0,146.13,145.59,145.59,9172.0,125.1824,125.2938,124.8308,124.8308,9172.0
2017-08-03 10:40:00,145.59,145.68,145.53,145.68,24430.0,124.8308,124.908,124.7794,124.908,24430.0
2017-08-03 10:50:00,145.73,145.75,145.33,145.53,13020.0,124.9509,124.968,124.6079,124.7794,13020.0
2017-08-03 11:00:00,145.58,145.72,145.5,145.7,6375.0,124.8223,124.9423,124.7537,124.9252,6375.0
2017-08-03 11:10:00,145.78,145.82,145.61,145.75,19861.0,124.9937,125.028,124.848,124.968,19861.0
2017-08-03 11:20:00,145.74,146.11,145.73,146.0,10765.0,124.9595,125.2767,124.9509,125.1824,10765.0
2017-08-03 11:30:00,145.96,145.98,145.76,145.98,9874.0,125.1481,125.1652,124.9766,125.1652,9874.0
2017-08-03 11:40:00,146.0,146.13,145.98,146.13,5051.0,125.1824,125.2938,125.1652,125.2938,5051.0
2017-08-03 11:50:00,146.16,146.38,146.08,146.1,7913.0,125.3196,125.5082,125.251,125.2681,7913.0
2017-08-03 12:00:00,146.19,146.19,145.89,145.92,8833.0,125.3453,125.3453,125.0881,125.1138,8833.0
2017-08-03 12:10:00,145.88,145.88,145.67,145.84,10580.0,125.0795,125.0795,124.8994,125.0452,10580.0
2017-08-03 12:20:00,145.84,146.0,145.81,145.95,14422.0,125.0452,125.1824,125.0195,125.1395,14422.0
2017-08-03 12:30:00,145.91,146.03,145.9,146.03,5161.0,125.1052,125.2081,125.0966,125.2081,5161.0
2017-08-03 12:40:00,146.01,146.21,145.97,146.21,4297.0,125.191,125.3624,125.1567,125.3624,4297.0
2017-08-03 12:50:00,146.18,146.22,146.08,146.14,3170.0,125.3367,125.371,125.251,125.3024,3170.0
2017-08-03 13:00:00,146.17,146.41,146.17,146.32,3355.0,125.3281,125.5339,125.3281,125.4568,3355.0
2017-08-03 13:10:00,146.31,146.46,146.28,146.38,3380.0,125.4482,125.5768,125.4225,125.5082,3380.0
2017-08-03 13:20:00,146.4,146.41,146.32,146.41,5602.0,125.5253,125.5339,125.4568,125.5339,5602.0
2017-08-03 13:30:00,146.42,146.52,146.35,146.52,5797.0,125.5425,125.6282,125.4825,125.6282,5797.0
2017-08-03 13:40:00,146.53,146.55,146.46,146.54,7249.0,125.6368,125.654,125.5768,125.6454,7249.0
2017-08-03 13:50:00,146.51,146.58,146.48,146.58,3796.0,125.6197,125.6797,125.5939,125.6797,3796.0
2017-08-03 14:00:00,146.58,146.6,146.46,146.6,14232.0,125.6797,125.6968,125.5768,125.6968,14232.0
2017-08-03 14:10:00,146.6,147.03,146.57,146.92,47575.0,125.6968,126.0655,125.6711,125.9712,47575.0
2017-08-03 14:20:00,146.91,146.92,146.76,146.87,16294.0,125.9626,125.9712,125.834,125.9283,16294.0
2017-08-03 14:30:00,146.85,146.9,146.69,146.74,15070.0,125.9112,125.9541,125.774,125.8169,15070.0
2017-08-03 14:40:00,146.73,146.86,146.7,146.78,21031.0,125.8083,125.9198,125.7826,125.8512,21031.0
2017-08-03 14:50:00,146.77,146.78,146.14,146.2,25873.0,125.8426,125.8512,125.3024,125.3539,25873.0
2017-08-03 15:00:00,146.24,146.28,145.98,146.0,36905.0,125.3882,125.4225,125.1652,125.1824,36905.0
2017-08-03 15:10:00,146.07,146.19,145.94,146.03,21719.0,125.2424,125.3453,125.1309,125.2081,21719.0
2017-08-03 15:20:00,146.02,146.28,145.98,146.26,18849.0,125.1995,125.4225,125.1652,125.4053,18849.0
2017-08-03 15:30:00,146.26,146.26,145.81,146.01,46046.0,125.4053,125.4053,125.0195,125.191,46046.0
2017-08-03 15:40:00,145.96,146.18,145.88,146.1,38323.0,125.1481,125.3367,125.0795,125.2681,38323.0
2017-08-03 15:50:00,146.11,146.27,146.05,146.26,91271.0,125.2767,125.4139,125.2253,125.4053,91271.0
2017-08-04 09:30:00,148.05,148.49,147.36,148.16,47953.0,126.9401,127.3173,126.3485,127.0344,47953.0
2017-08-04 09:40:00,148.11,148.61,148.11,148.39,30106.0,126.9915,127.4202,126.9915,127.2316,30106.0
2017-08-04 09:50:00,148.39,148.51,147.96,147.99,40743.0,127.2316,127.3345,126.8629,126.8886,40743.0
2017-08-04 10:00:00,147.99,148.11,147.91,147.92,29548.0,126.8886,126.9915,126.82,126.8286,29548.0
2017-08-04 10:10:00,147.93,148.28,147.93,148.24,23100.0,126.8372,127.1373,126.8372,127.103,23100.0
2017-08-04 10:20:00,148.24,148.3,148.06,148.1,29136.0,127.103,127.1544,126.9487,126.9829,29136.0
2017-08-04 10:30:00,148.14,148.19,147.92,147.92,13882.0,127.0172,127.0601,126.8286,126.8286,13882.0
2017-08-04 10:40:00,147.99,148.24,147.99,148.14,24582.0,126.8886,127.103,126.8886,127.0172,24582.0
2017-08-04 10:50:00,148.17,148.17,147.83,148.02,8284.0,127.043,127.043,126.7514,126.9144,8284.0
2017-08-04 11:00:00,148.06,148.06,147.76,147.88,18778.0,126.9487,126.9487,126.6914,126.7943,18778.0
2017-08-04 11:10:00,147.85,148.2,147.8,148.13,36423.0,126.7686,127.0687,126.7257,127.0087,36423.0
2017-08-04 11:20:00,148.05,148.35,148.05,148.29,7414.0,126.9401,127.1973,126.9401,127.1459,7414.0
2017-08-04 11:30:00,148.27,148.4,148.24,148.32,17749.0,127.1287,127.2402,127.103,127.1716,17749.0
2017-08-04 11:40:00,148.27,148.36,148.05,148.25,8864.0,127.1287,127.2059,126.9401,127.1116,8864.0
2017-08-04 11:50:00,148.22,148.4,148.22,148.37,6259.0,127.0858,127.2402,127.0858,127.2144,6259.0
2017-08-04 12:00:00,148.34,148.64,148.34,148.62,10895.0,127.1887,127.446,127.1887,127.4288,10895.0
2017-08-04 12:10:00,148.63,148.74,148.59,148.71,6720.0,127.4374,127.5317,127.4031,127.506,6720.0
2017-08-04 12:20:00,148.72,148.75,148.58,148.59,3669.0,127.5145,127.5403,127.3945,127.4031,3669.0
2017-08-04 12:30:00,148.57,148.61,148.47,148.61,7813.0,127.3859,127.4202,127.3002,127.4202,7813.0
2017-08-04 12:40:00,148.55,148.61,148.51,148.58,15025.0,127.3688,127.4202,127.3345,127.3945,15025.0
2017-08-04 12:50:00,148.58,148.71,148.56,148.66,6787.0,127.3945,127.506,127.3774,127.4631,6787.0
2017-08-04 13:00:00,148.63,148.63,148.25,148.25,10009.0,127.4374,127.4374,127.1116,127.1116,10009.0
2017-08-04 13:10:00,148.23,148.24,147.92,147.98,12622.0,127.0944,127.103,126.8286,126.8801,12622.0
2017-08-04 13:20:00,147.97,147.99,147.84,147.85,17041.0,126.8715,126.8886,126.76,126.7686,17041.0
2017-08-04 13:30:00,147.92,147.97,147.84,147.84,8263.0,126.8286,126.8715,126.76,126.76,8263.0
2017-08-04 13:40:00,147.84,147.85,147.71,147.82,9919.0,126.76,126.7686,126.6486,126.7429,9919.0
2017-08-04 13:50:00,147.81,147.99,147.79,147.97,6929.0,126.7343,126.8886,126.7171,126.8715,6929.0
2017-08-04 14:00:00,147.97,148.07,147.77,147.8,12549.0,126.8715,126.9572,126.7,126.7257,12549.0
2017-08-04 14:10:00,147.74,147.74,147.44,147.59,17295.0,126.6743,126.6743,126.4171,126.5457,17295.0
2017-08-04 14:20:00,147.64,147.71,147.5,147.54,33574.0,126.5885,126.6486,126.4685,126.5028,33574.0
2017-08-04 14:30:00,147.55,147.65,147.4,147.58,15000.0,126.5114,126.5971,126.3828,126.5371,15000.0
2017-08-04 14:40:00,147.59,147.69,147.51,147.58,20961.0,126.5457,126.6314,126.4771,126.5371,20961.0
2017-08-04 14:50:00,147.6,147.68,147.59,147.64,6844.0,126.5542,126.6228,126.5457,126.5885,6844.0
2017-08-04 15:00:00,147.64,147.81,147.63,147.68,17759.0,126.5885,126.7343,126.58,126.6228,17759.0
2017-08-04 15:10:00,147.69,147.71,147.58,147.59,12960.0,126.6314,126.6486,126.5371,126.5457,12960.0
2017-08-04 15:20:00,147.59,147.69,147.53,147.59,10580.0,126.5457,126.6314,126.4942,126.5457,10580.0
2017-08-04 15:30:00,147.59,147.68,147.5,147.64,23223.0,126.5457,126.6228,126.4685,126.5885,23223.0
2017-08-04 15:40:00,147.65,147.9,147.65,147.82,27914.0,126.5971,126.8115,126.5971,126.7429,27914.0
2017-08-04 15:50:00,147.83,147.92,147.81,147.85,61182.0,126.7514,126.8286,126.7343,126.7686,61182.0
2017-08-07 09:30:00,147.72,148.36,147.6,148.23,21895.0,126.6571,127.2059,126.5542,127.0944,21895.0
2017-08-07 09:40:00,148.14,148.43,148.0,148.12,12835.0,127.0172,127.2659,126.8972,127.0001,12835.0
2017-08-07 09:50:00,148.18,148.33,147.96,147.96,14664.0,127.0515,127.1802,126.8629,126.8629,14664.0
2017-08-07 10:00:00,148.01,148.03,147.79,147.87,12789.0,126.9058,126.9229,126.7171,126.7857,12789.0
2017-08-07 10:10:00,147.83,148.05,147.7,148.0,11337.0,126.7514,126.9401,126.64,126.8972,11337.0
2017-08-07 10:20:00,147.97,148.04,147.73,147.75,5602.0,126.8715,126.9315,126.6657,126.6829,5602.0
2017-08-07 10:30:00,147.67,147.94,147.67,147.91,3677.0,126.6143,126.8458,126.6143,126.82,3677.0
2017-08-07 10:40:00,147.92,147.92,147.8,147.85,5595.0,126.8286,126.8286,126.7257,126.7686,5595.0
2017-08-07 10:50:00,147.87,148.04,147.79,147.92,43734.0,126.7857,126.9315,126.7171,126.8286,43734.0
2017-08-07 11:00:00,147.87,147.95,147.79,147.79,5450.0,126.7857,126.8543,126.7171,126.7171,5450.0
2017-08-07 11:10:00,147.78,147.89,147.74,147.89,4320.0,126.7086,126.8029,126.6743,126.8029,4320.0
2017-08-07 11:20:00,147.87,147.88,147.62,147.88,41183.0,126.7857,126.7943,126.5714,126.7943,41183.0
2017-08-07 11:30:00,147.81,148.19,147.81,148.09,11240.0,126.7343,127.0601,126.7343,126.9744,11240.0
2017-08-07 11:40:00,148.08,148.15,148.06,148.08,2520.0,126.9658,127.0258,126.9487,126.9658,2520.0
2017-08-07 11:50:00,148.18,148.32,148.18,148.21,3050.0,127.0515,127.1716,127.0515,127.0773,3050.0
2017-08-07 12:00:00,148.25,148.3,148.02,148.02,5215.0,127.1116,127.1544,126.9144,126.9144,5215.0
2017-08-07 12:10:00,148.08,148.2,148.03,148.19,5546.0,126.9658,127.0687,126.9229,127.0601,5546.0
2017-08-07 12:20:00,148.21,148.25,148.14,148.23,4607.0,127.0773,127.1116,127.0172,127.0944,4607.0
2017-08-07 12:30:00,148.2,148.25,148.04,148.09,5272.0,127.0687,127.1116,126.9315,126.9744,5272.0
2017-08-07 12:40:00,148.1,148.2,148.09,148.15,3899.0,126.9829,127.0687,126.9744,127.0258,3899.0
2017-08-07 12:50:00,148.15,148.23,148.09,148.19,5732.0,127.0258,127.0944,126.9744,127.0601,5732.0
2017-08-07 13:00:00,148.2,148.21,148.07,148.13,8005.0,127.0687,127.0773,126.9572,127.0087,8005.0
2017-08-07 13:10:00,148.15,148.16,148.06,148.1,5762.0,127.0258,127.0344,126.9487,126.9829,5762.0
2017-08-07 13:20:00,148.14,148.18,148.08,148.11,5033.0,127.0172,127.0515,126.9658,126.9915,5033.0
2017-08-07 13:30:00,148.09,148.16,148.07,148.07,8833.0,126.9744,127.0344,126.9572,126.9572,8833.0
2017-08-07 13:40:00,148.09,148.12,147.99,148.0,6688.0,126.9744,127.0001,126.8886,126.8972,6688.0
2017-08-07 13:50:00,148.04,148.09,147.92,148.02,10953.0,126.9315,126.9744,126.8286,126.9144,10953.0
2017-08-07 14:00:00,148.02,148.06,147.91,148.01,5057.0,126.9144,126.9487,126.82,126.9058,5057.0
2017-08-07 14:10:00,148.06,148.13,148.0,148.13,2377.0,126.9487,127.0087,126.8972,127.0087,2377.0
2017-08-07 14:20:00,148.08,148.32,148.08,148.23,7213.0,126.9658,127.1716,126.9658,127.0944,7213.0
2017-08-07 14:30:00,148.31,148.39,148.25,148.39,10726.0,127.163,127.2316,127.1116,127.2316,10726.0
2017-08-07 14:40:00,148.41,148.51,148.37,148.37,33435.0,127.2487,127.3345,127.2144,127.2144,33435.0
2017-08-07 14:50:00,148.32,148.35,148.12,148.12,347138.0,127.1716,127.1973,127.0001,127.0001,347138.0
2017-08-07 15:00:00,148.08,148.08,147.63,147.78,26356.0,126.9658,126.9658,126.58,126.7086,26356.0
2017-08-07 15:10:00,147.82,147.82,147.72,147.82,13890.0,126.7429,126.7429,126.6571,126.7429,13890.0
2017-08-07 15:20:00,147.82,147.85,147.72,147.8,20738.0,126.7429,126.7686,126.6571,126.7257,20738.0
2017-08-07 15:30:00,147.8,147.84,147.5,147.53,27708.0,126.7257,126.76,126.4685,126.4942,27708.0
2017-08-07 15:40:00,147.54,147.57,147.41,147.42,30949.0,126.5028,126.5285,126.3913,126.3999,30949.0
2017-08-07 15:50:00,147.43,147.46,147.26,147.34,72959.0,126.4085,126.4342,126.2627,126.3313,72959.0
2017-08-08 09:30:00,147.0,147.29,146.7,147.03,21817.0,126.0398,126.2884,125.7826,126.0655,21817.0
2017-08-08 09:40:00,147.12,147.23,147.06,147.22,3432.0,126.1427,126.237,126.0912,126.2284,3432.0
2017-08-08 09:50:00,147.36,147.94,147.36,147.94,5562.0,126.3485,126.8458,126.3485,126.8458,5562.0
2017-08-08 10:00:00,147.96,148.32,147.84,148.32,13961.0,126.8629,127.1716,126.76,127.1716,13961.0
2017-08-08 10:10:00,148.29,148.65,148.22,148.65,12899.0,127.1459,127.4545,127.0858,127.4545,12899.0
2017-08-08 10:20:00,148.64,148.68,148.24,148.37,22296.0,127.446,127.4802,127.103,127.2144,22296.0
2017-08-08 10:30:00,148.3,148.36,148.06,148.25,68855.0,127.1544,127.2059,126.9487,127.1116,68855.0
2017-08-08 10:40:00,148.28,148.53,148.2,148.51,9107.0,127.1373,127.3516,127.0687,127.3345,9107.0
2017-08-08 10:50:00,148.64,149.17,148.64,149.11,13337.0,127.446,127.9004,127.446,127.8489,13337.0
2017-08-08 11:00:00,149.23,149.57,149.2,149.57,8174.0,127.9518,128.2433,127.9261,128.2433,8174.0
2017-08-08 11:10:00,149.58,149.58,149.25,149.41,4631.0,128.2519,128.2519,127.969,128.1062,4631.0
2017-08-08 11:20:00,149.4,149.49,149.29,149.4,4077.0,128.0976,128.1748,128.0033,128.0976,4077.0
2017-08-08 11:30:00,149.41,149.85,149.41,149.8,5799.0,128.1062,128.4834,128.1062,128.4406,5799.0
2017-08-08 11:40:00,149.82,149.84,149.56,149.6,58456.0,128.4577,128.4748,128.2348,128.2691,58456.0
2017-08-08 11:50:00,149.69,149.85,149.54,149.85,17296.0,128.3462,128.4834,128.2176,128.4834,17296.0
2017-08-08 12:00:00,149.81,149.92,149.75,149.9,7080.0,128.4491,128.5434,128.3977,128.5263,7080.0
2017-08-08 12:10:00,149.97,149.99,149.8,149.84,8514.0,128.5863,128.6035,128.4406,128.4748,8514.0
2017-08-08 12:20:00,149.77,149.86,149.51,149.59,14581.0,128.4148,128.492,128.1919,128.2605,14581.0
2017-08-08 12:30:00,149.6,149.62,149.27,149.35,4520.0,128.2691,128.2862,127.9861,128.0547,4520.0
2017-08-08 12:40:00,149.34,149.44,149.03,149.06,4008.0,128.0461,128.1319,127.7803,127.8061,4008.0
2017-08-08 12:50:00,149.09,149.12,149.01,149.01,5763.0,127.8318,127.8575,127.7632,127.7632,5763.0
2017-08-08 13:00:00,148.99,149.0,148.76,148.83,6752.0,127.746,127.7546,127.5488,127.6089,6752.0
2017-08-08 13:10:00,148.84,148.96,148.64,148.64,8586.0,127.6174,127.7203,127.446,127.446,8586.0
2017-08-08 13:20:00,148.64,148.81,148.51,148.52,6239.0,127.446,127.5917,127.3345,127.3431,6239.0
2017-08-08 13:30:00,148.48,148.48,148.13,148.47,11262.0,127.3088,127.3088,127.0087,127.3002,11262.0
2017-08-08 13:40:00,148.47,148.75,148.46,148.75,15551.0,127.3002,127.5403,127.2916,127.5403,15551.0
2017-08-08 13:50:00,148.71,148.92,148.7,148.88,43383.0,127.506,127.686,127.4974,127.6517,43383.0
2017-08-08 14:00:00,148.81,148.82,148.67,148.74,15264.0,127.5917,127.6003,127.4717,127.5317,15264.0
2017-08-08 14:10:00,148.78,149.26,148.78,149.08,15469.0,127.566,127.9775,127.566,127.8232,15469.0
2017-08-08 14:20:00,149.12,149.28,149.11,149.28,5929.0,127.8575,127.9947,127.8489,127.9947,5929.0
2017-08-08 14:30:00,149.2,149.27,149.12,149.14,7654.0,127.9261,127.9861,127.8575,127.8747,7654.0
2017-08-08 14:40:00,149.14,149.22,148.9,149.0,16103.0,127.8747,127.9433,127.6689,127.7546,16103.0
2017-08-08 14:50:00,149.08,149.1,148.86,148.89,21776.0,127.8232,127.8404,127.6346,127.6603,21776.0
2017-08-08 15:00:00,148.96,148.98,148.73,148.89,10378.0,127.7203,127.7375,127.5231,127.6603,10378.0
2017-08-08 15:10:00,148.89,149.1,148.88,149.06,11738.0,127.6603,127.8404,127.6517,127.8061,11738.0
2017-08-08 15:20:00,149.06,149.06,148.8,148.84,61581.0,127.8061,127.8061,127.5831,127.6174,61581.0
2017-08-08 15:30:00,148.88,148.9,148.43,148.69,36600.0,127.6517,127.6689,127.2659,127.4888,36600.0
2017-08-08 15:40:00,148.69,148.84,148.69,148.78,38945.0,127.4888,127.6174,127.4888,127.566,38945.0
2017-08-08 15:50:00,148.76,148.86,148.64,148.82,75141.0,127.5488,127.6346,127.446,127.6003,75141.0
2017-08-09 09:30:00,147.59,148.13,147.32,147.53,67102.0,126.5457,127.0087,126.3142,126.4942,67102.0
2017-08-09 09:40:00,147.46,147.46,146.65,146.92,46254.0,126.4342,126.4342,125.7397,125.9712,46254.0
2017-08-09 09:50:00,146.91,147.18,146.67,146.94,30354.0,125.9626,126.1941,125.7568,125.9883,30354.0
2017-08-09 10:00:00,146.9,146.9,146.43,146.59,27624.0,125.9541,125.9541,125.5511,125.6883,27624.0
2017-08-09 10:10:00,146.62,146.96,146.48,146.84,23039.0,125.714,126.0055,125.5939,125.9026,23039.0
2017-08-09 10:20:00,146.79,147.09,146.78,147.06,12586.0,125.8597,126.117,125.8512,126.0912,12586.0
2017-08-09 10:30:00,147.11,147.47,147.1,147.21,19905.0,126.1341,126.4428,126.1255,126.2198,19905.0
2017-08-09 10:40:00,147.22,147.43,147.22,147.26,10676.0,126.2284,126.4085,126.2284,126.2627,10676.0
2017-08-09 10:50:00,147.25,147.33,147.06,147.23,25450.0,126.2541,126.3227,126.0912,126.237,25450.0
2017-08-09 11:00:00,147.17,147.24,146.97,147.13,6474.0,126.1856,126.2456,126.0141,126.1513,6474.0
2017-08-09 11:10:00,147.11,147.15,146.81,146.87,7252.0,126.1341,126.1684,125.8769,125.9283,7252.0
2017-08-09 11:20:00,146.85,146.97,146.81,146.86,9273.0,125.9112,126.0141,125.8769,125.9198,9273.0
2017-08-09 11:30:00,146.82,147.05,146.78,147.05,27178.0,125.8855,126.0827,125.8512,126.0827,27178.0
2017-08-09 11:40:00,146.98,147.14,146.76,146.89,10979.0,126.0226,126.1598,125.834,125.9455,10979.0
2017-08-09 11:50:00,146.92,147.25,146.86,147.25,12970.0,125.9712,126.2541,125.9198,126.2541,12970.0
2017-08-09 12:00:00,147.2,147.27,147.07,147.08,6729.0,126.2113,126.2713,126.0998,126.1084,6729.0
2017-08-09 12:10:00,147.1,147.12,146.97,147.03,8285.0,126.1255,126.1427,126.0141,126.0655,8285.0
2017-08-09 12:20:00,147.06,147.31,147.03,147.12,8110.0,126.0912,126.3056,126.0655,126.1427,8110.0
2017-08-09 12:30:00,147.15,147.28,146.95,146.95,6268.0,126.1684,126.2799,125.9969,125.9969,6268.0
2017-08-09 12:40:00,146.97,147.09,146.97,147.09,5005.0,126.0141,126.117,126.0141,126.117,5005.0
2017-08-09 12:50:00,147.09,147.1,146.88,146.9,6172.0,126.117,126.1255,125.9369,125.9541,6172.0
2017-08-09 13:00:00,146.85,147.22,146.85,147.2,15746.0,125.9112,126.2284,125.9112,126.2113,15746.0
2017-08-09 13:10:00,147.23,147.23,146.97,147.0,10409.0,126.237,126.237,126.0141,126.0398,10409.0
2017-08-09 13:20:00,146.99,147.11,146.88,146.95,15014.0,126.0312,126.1341,125.9369,125.9969,15014.0
2017-08-09 13:30:00,146.98,147.11,146.95,147.1,7609.0,126.0226,126.1341,125.9969,126.1255,7609.0
2017-08-09 13:40:00,147.1,147.31,147.09,147.25,4791.0,126.1255,126.3056,126.117,126.2541,4791.0
2017-08-09 13:50:00,147.23,147.25,147.06,147.09,5481.0,126.237,126.2541,126.0912,126.117,5481.0
2017-08-09 14:00:00,147.1,147.14,147.0,147.06,12458.0,126.1255,126.1598,126.0398,126.0912,12458.0
2017-08-09 14:10:00,147.05,147.12,146.85,146.85,29894.0,126.0827,126.1427,125.9112,125.9112,29894.0
2017-08-09 14:20:00,146.85,146.9,146.67,146.73,14317.0,125.9112,125.9541,125.7568,125.8083,14317.0
2017-08-09 14:30:00,146.71,146.76,146.59,146.64,9533.0,125.7911,125.834,125.6883,125.7311,9533.0
2017-08-09 14:40:00,146.64,146.89,146.62,146.81,43654.0,125.7311,125.9455,125.714,125.8769,43654.0
2017-08-09 14:50:00,146.83,147.17,146.83,147.17,48524.0,125.894,126.1856,125.894,126.1856,48524.0
2017-08-09 15:00:00,147.18,147.32,147.07,147.11,22690.0,126.1941,126.3142,126.0998,126.1341,22690.0
2017-08-09 15:10:00,147.12,147.35,147.11,147.35,17507.0,126.1427,126.3399,126.1341,126.3399,17507.0
2017-08-09 15:20:00,147.36,147.45,147.21,147.32,16744.0,126.3485,126.4256,126.2198,126.3142,16744.0
2017-08-09 15:30:00,147.33,147.7,147.27,147.66,35282.0,126.3227,126.64,126.2713,126.6057,35282.0
2017-08-09 15:40:00,147.68,147.69,147.46,147.67,19036.0,126.6228,126.6314,126.4342,126.6143,19036.0
2017-08-09 15:50:00,147.68,147.97,147.62,147.95,61182.0,126.6228,126.8715,126.5714,126.8543,61182.0
2017-08-10 09:30:00,146.9,147.43,146.42,147.16,20001.0,125.9541,126.4085,125.5425,126.177,20001.0
2017-08-10 09:40:00,147.16,147.16,146.08,146.17,64892.0,126.177,126.177,125.251,125.3281,64892.0
2017-08-10 09:50:00,146.15,146.23,145.84,146.06,55862.0,125.311,125.3796,125.0452,125.2338,55862.0
2017-08-10 10:00:00,146.07,146.07,144.76,145.11,56283.0,125.2424,125.2424,124.1192,124.4193,56283.0
2017-08-10 10:10:00,145.18,145.34,144.63,145.34,41403.0,124.4793,124.6165,124.0077,124.6165,41403.0
2017-08-10 10:20:00,145.37,145.59,145.09,145.55,17541.0,124.6422,124.8308,124.4021,124.7965,17541.0
2017-08-10 10:30:00,145.56,145.88,145.44,145.88,20503.0,124.8051,125.0795,124.7022,125.0795,20503.0
2017-08-10 10:40:00,145.88,145.88,145.29,145.37,13832.0,125.0795,125.0795,124.5736,124.6422,13832.0
2017-08-10 10:50:00,145.34,145.41,145.12,145.24,82961.0,124.6165,124.6765,124.4279,124.5307,82961.0
2017-08-10 11:00:00,145.18,145.3,144.78,144.97,15445.0,124.4793,124.5822,124.1363,124.2992,15445.0
2017-08-10 11:10:00,144.93,144.94,144.65,144.65,13323.0,124.2649,124.2735,124.0249,124.0249,13323.0
2017-08-10 11:20:00,144.67,144.69,144.2,144.31,12433.0,124.042,124.0592,123.639,123.7334,12433.0
2017-08-10 11:30:00,144.34,144.86,144.26,144.82,30800.0,123.7591,124.2049,123.6905,124.1706,30800.0
2017-08-10 11:40:00,144.85,144.92,144.57,144.69,8815.0,124.1964,124.2564,123.9563,124.0592,8815.0
2017-08-10 11:50:00,144.66,144.76,144.5,144.55,8097.0,124.0334,124.1192,123.8963,123.9391,8097.0
2017-08-10 12:00:00,144.53,144.63,144.27,144.48,8658.0,123.922,124.0077,123.6991,123.8791,8658.0
2017-08-10 12:10:00,144.52,144.62,144.2,144.28,9637.0,123.9134,123.9991,123.639,123.7076,9637.0
2017-08-10 12:20:00,144.27,144.45,144.2,144.23,15964.0,123.6991,123.8534,123.639,123.6648,15964.0
2017-08-10 12:30:00,144.22,144.26,143.9,144.12,14667.0,123.6562,123.6905,123.3818,123.5704,14667.0
2017-08-10 12:40:00,144.17,144.51,144.12,144.44,20645.0,123.6133,123.9048,123.5704,123.8448,20645.0
2017-08-10 12:50:00,144.39,144.82,144.35,144.82,9461.0,123.8019,124.1706,123.7676,124.1706,9461.0
2017-08-10 13:00:00,144.85,145.03,144.77,144.82,29638.0,124.1964,124.3507,124.1278,124.1706,29638.0
2017-08-10 13:10:00,144.86,144.9,144.64,144.65,9691.0,124.2049,124.2392,124.0163,124.0249,9691.0
2017-08-10 13:20:00,144.69,145.14,144.66,145.08,19894.0,124.0592,124.445,124.0334,124.3936,19894.0
2017-08-10 13:30:00,145.04,145.23,144.94,144.98,6281.0,124.3593,124.5222,124.2735,124.3078,6281.0
2017-08-10 13:40:00,144.95,144.95,144.75,144.86,9964.0,124.2821,124.2821,124.1106,124.2049,9964.0
2017-08-10 13:50:00,144.84,144.88,144.56,144.67,12326.0,124.1878,124.2221,123.9477,124.042,12326.0
2017-08-10 14:00:00,144.65,144.72,144.41,144.6,11380.0,124.0249,124.0849,123.8191,123.982,11380.0
2017-08-10 14:10:00,144.59,144.98,144.59,144.98,8330.0,123.9734,124.3078,123.9734,124.3078,8330.0
2017-08-10 14:20:00,145.03,145.07,144.86,144.92,21141.0,124.3507,124.385,124.2049,124.2564,21141.0
2017-08-10 14:30:00,144.97,145.3,144.68,144.69,122965.0,124.2992,124.5822,124.0506,124.0592,122965.0
2017-08-10 14:40:00,144.68,144.89,144.58,144.72,14095.0,124.0506,124.2307,123.9649,124.0849,14095.0
2017-08-10 14:50:00,144.71,144.74,144.26,144.38,19512.0,124.0763,124.102,123.6905,123.7934,19512.0
2017-08-10 15:00:00,144.39,144.51,144.17,144.18,25451.0,123.8019,123.9048,123.6133,123.6219,25451.0
2017-08-10 15:10:00,144.18,144.18,143.8,143.93,29349.0,123.6219,123.6219,123.2961,123.4075,29349.0
2017-08-10 15:20:00,143.89,144.01,143.68,143.8,19002.0,123.3732,123.4761,123.1932,123.2961,19002.0
2017-08-10 15:30:00,143.8,143.89,143.64,143.65,32436.0,123.2961,123.3732,123.1589,123.1675,32436.0
2017-08-10 15:40:00,143.66,143.76,143.51,143.51,43493.0,123.176,123.2618,123.0474,123.0474,43493.0
2017-08-10 15:50:00,143.53,143.8,143.5,143.79,151264.0,123.0646,123.2961,123.0388,123.2875,151264.0
2017-08-11 09:30:00,144.41,145.1,144.1,144.27,45909.0,123.8191,124.4107,123.5533,123.6991,45909.0
2017-08-11 09:40:00,144.25,144.52,143.79,144.03,64329.0,123.6819,123.9134,123.2875,123.4933,64329.0
2017-08-11 09:50:00,144.14,144.33,143.7,143.86,16064.0,123.5876,123.7505,123.2103,123.3475,16064.0
2017-08-11 10:00:00,143.8,144.32,143.79,144.17,31298.0,123.2961,123.7419,123.2875,123.6133,31298.0
2017-08-11 10:10:00,144.18,144.73,144.11,144.31,74427.0,123.6219,124.0935,123.5619,123.7334,74427.0
2017-08-11 10:20:00,144.32,144.43,144.13,144.16,14785.0,123.7419,123.8362,123.579,123.6047,14785.0
2017-08-11 10:30:00,144.23,144.56,144.13,144.28,22405.0,123.6648,123.9477,123.579,123.7076,22405.0
2017-08-11 10:40:00,144.32,144.54,144.16,144.27,30057.0,123.7419,123.9306,123.6047,123.6991,30057.0
2017-08-11 10:50:00,144.28,144.35,144.04,144.09,16433.0,123.7076,123.7676,123.5018,123.5447,16433.0
2017-08-11 11:00:00,144.05,144.18,143.83,144.05,16595.0,123.5104,123.6219,123.3218,123.5104,16595.0
2017-08-11 11:10:00,144.08,144.11,143.74,143.81,9178.0,123.5361,123.5619,123.2446,123.3046,9178.0
2017-08-11 11:20:00,143.81,143.86,143.32,143.32,19879.0,123.3046,123.3475,122.8845,122.8845,19879.0
2017-08-11 11:30:00,143.34,143.91,143.22,143.8,15432.0,122.9017,123.3904,122.7988,123.2961,15432.0
2017-08-11 11:40:00,143.78,143.86,143.55,143.55,10173.0,123.2789,123.3475,123.0817,123.0817,10173.0
2017-08-11 11:50:00,143.46,143.6,143.23,143.3,11944.0,123.0045,123.1246,122.8073,122.8674,11944.0
2017-08-11 12:00:00,143.35,143.6,143.28,143.57,7066.0,122.9102,123.1246,122.8502,123.0989,7066.0
2017-08-11 12:10:00,143.54,143.73,143.54,143.64,11904.0,123.0731,123.2361,123.0731,123.1589,11904.0
2017-08-11 12:20:00,143.71,143.85,143.42,143.5,15636.0,123.2189,123.3389,122.9703,123.0388,15636.0
2017-08-11 12:30:00,143.45,143.61,143.42,143.5,8870.0,122.996,123.1332,122.9703,123.0388,8870.0
2017-08-11 12:40:00,143.49,143.72,143.49,143.56,9318.0,123.0303,123.2275,123.0303,123.0903,9318.0
2017-08-11 12:50:00,143.48,143.69,143.48,143.58,10284.0,123.0217,123.2018,123.0217,123.1074,10284.0
2017-08-11 13:00:00,143.61,143.94,143.54,143.91,8237.0,123.1332,123.4161,123.0731,123.3904,8237.0
2017-08-11 13:10:00,143.98,143.98,143.57,143.57,16792.0,123.4504,123.4504,123.0989,123.0989,16792.0
2017-08-11 13:20:00,143.62,143.62,143.39,143.5,7651.0,123.1417,123.1417,122.9445,123.0388,7651.0
2017-08-11 13:30:00,143.4,143.6,143.38,143.47,14564.0,122.9531,123.1246,122.936,123.0131,14564.0
2017-08-11 13:40:00,143.52,143.56,143.42,143.54,7266.0,123.056,123.0903,122.9703,123.0731,7266.0
2017-08-11 13:50:00,143.53,143.75,143.51,143.66,5463.0,123.0646,123.2532,123.0474,123.176,5463.0
2017-08-11 14:00:00,143.66,143.78,143.51,143.55,15340.0,123.176,123.2789,123.0474,123.0817,15340.0
2017-08-11 14:10:00,143.55,143.69,143.43,143.46,14894.0,123.0817,123.2018,122.9788,123.0045,14894.0
2017-08-11 14:20:00,143.54,143.59,143.26,143.26,8212.0,123.0731,123.116,122.8331,122.8331,8212.0
2017-08-11 14:30:00,143.3,143.37,143.04,143.16,11250.0,122.8674,122.9274,122.6444,122.7473,11250.0
2017-08-11 14:40:00,143.23,143.44,143.23,143.27,7432.0,122.8073,122.9874,122.8073,122.8416,7432.0
2017-08-11 14:50:00,143.34,143.51,143.18,143.19,11093.0,122.9017,123.0474,122.7645,122.773,11093.0
2017-08-11 15:00:00,143.24,143.42,143.15,143.32,12547.0,122.8159,122.9703,122.7388,122.8845,12547.0
2017-08-11 15:10:00,143.31,143.34,143.11,143.17,11236.0,122.8759,122.9017,122.7045,122.7559,11236.0
2017-08-11 15:20:00,143.22,143.41,143.21,143.35,14872.0,122.7988,122.9617,122.7902,122.9102,14872.0
2017-08-11 15:30:00,143.34,143.6,143.16,143.6,26019.0,122.9017,123.1246,122.7473,123.1246,26019.0
2017-08-11 15:40:00,143.57,143.64,143.37,143.64,33035.0,123.0989,123.1589,122.9274,123.1589,33035.0
2017-08-11 15:50:00,143.6,143.61,143.22,143.35,82725.0,123.1246,123.1332,122.7988,122.9102,82725.0
2017-08-14 09:30:00,145.34,146.33,145.34,146.15,14991.0,124.6165,125.4653,124.6165,125.311,14991.0
2017-08-14 09:40:00,146.23,146.23,145.34,145.92,21208.0,125.3796,125.3796,124.6165,125.1138,21208.0
2017-08-14 09:50:00,145.97,146.2,145.62,145.75,17487.0,125.1567,125.3539,124.8566,124.968,17487.0
2017-08-14 10:00:00,145.62,145.89,145.61,145.74,13857.0,124.8566,125.0881,124.848,124.9595,13857.0
2017-08-14 10:10:00,145.67,145.9,145.52,145.72,14472.0,124.8994,125.0966,124.7708,124.9423,14472.0
2017-08-14 10:20:00,145.67,145.7,145.44,145.44,13302.0,124.8994,124.9252,124.7022,124.7022,13302.0
2017-08-14 10:30:00,145.51,145.56,145.44,145.46,11789.0,124.7622,124.8051,124.7022,124.7194,11789.0
2017-08-14 10:40:00,145.46,145.49,145.16,145.22,10322.0,124.7194,124.7451,124.4622,124.5136,10322.0
2017-08-14 10:50:00,145.28,145.54,145.25,145.29,10298.0,124.565,124.788,124.5393,124.5736,10298.0
2017-08-14 11:00:00,145.29,145.29,145.1,145.21,9822.0,124.5736,124.5736,124.4107,124.505,9822.0
2017-08-14 11:10:00,145.21,145.32,145.06,145.09,5936.0,124.505,124.5993,124.3764,124.4021,5936.0
2017-08-14 11:20:00,145.04,145.4,145.0,145.4,9626.0,124.3593,124.6679,124.325,124.6679,9626.0
2017-08-14 11:30:00,145.43,145.54,145.36,145.5,15363.0,124.6937,124.788,124.6336,124.7537,15363.0
2017-08-14 11:40:00,145.46,145.86,145.45,145.8,8886.0,124.7194,125.0623,124.7108,125.0109,8886.0
2017-08-14 11:50:00,145.81,145.81,145.55,145.59,12357.0,125.0195,125.0195,124.7965,124.8308,12357.0
2017-08-14 12:00:00,145.62,145.76,145.58,145.66,4405.0,124.8566,124.9766,124.8223,124.8909,4405.0
2017-08-14 12:10:00,145.61,145.61,145.49,145.55,11069.0,124.848,124.848,124.7451,124.7965,11069.0
2017-08-14 12:20:00,145.55,145.68,145.45,145.45,9521.0,124.7965,124.908,124.7108,124.7108,9521.0
2017-08-14 12:30:00,145.46,145.49,145.22,145.26,3566.0,124.7194,124.7451,124.5136,124.5479,3566.0
2017-08-14 12:40:00,145.21,145.25,145.11,145.18,4227.0,124.505,124.5393,124.4193,124.4793,4227.0
2017-08-14 12:50:00,145.22,145.31,145.1,145.11,4850.0,124.5136,124.5908,124.4107,124.4193,4850.0
2017-08-14 13:00:00,145.14,145.28,145.14,145.28,3995.0,124.445,124.565,124.445,124.565,3995.0
2017-08-14 13:10:00,145.24,145.25,145.01,145.02,4932.0,124.5307,124.5393,124.3335,124.3421,4932.0
2017-08-14 13:20:00,145.07,145.08,144.84,144.89,5900.0,124.385,124.3936,124.1878,124.2307,5900.0
2017-08-14 13:30:00,144.91,145.03,144.85,145.03,3452.0,124.2478,124.3507,124.1964,124.3507,3452.0
2017-08-14 13:40:00,145.03,145.16,145.0,145.16,11419.0,124.3507,124.4622,124.325,124.4622,11419.0
2017-08-14 13:50:00,145.2,145.33,145.15,145.29,5420.0,124.4964,124.6079,124.4536,124.5736,5420.0
2017-08-14 14:00:00,145.33,145.42,145.3,145.33,12750.0,124.6079,124.6851,124.5822,124.6079,12750.0
2017-08-14 14:10:00,145.35,145.35,145.22,145.32,7468.0,124.6251,124.6251,124.5136,124.5993,7468.0
2017-08-14 14:20:00,145.32,145.5,145.32,145.48,4916.0,124.5993,124.7537,124.5993,124.7365,4916.0
2017-08-14 14:30:00,145.46,145.53,145.32,145.38,7500.0,124.7194,124.7794,124.5993,124.6508,7500.0
2017-08-14 14:40:00,145.42,145.45,145.19,145.21,7484.0,124.6851,124.7108,124.4879,124.505,7484.0
2017-08-14 14:50:00,145.2,145.2,145.0,145.0,12300.0,124.4964,124.4964,124.325,124.325,12300.0
2017-08-14 15:00:00,145.05,145.05,144.92,145.05,17926.0,124.3678,124.3678,124.2564,124.3678,17926.0
2017-08-14 15:10:00,145.02,145.14,144.99,145.12,18612.0,124.3421,124.445,124.3164,124.4279,18612.0
2017-08-14 15:20:00,145.13,145.26,145.11,145.2,15282.0,124.4364,124.5479,124.4193,124.4964,15282.0
2017-08-14 15:30:00,145.15,145.22,145.0,145.04,17013.0,124.4536,124.5136,124.325,124.3593,17013.0
2017-08-14 15:40:00,145.05,145.15,144.99,145.1,33081.0,124.3678,124.4536,124.3164,124.4107,33081.0
2017-08-14 15:50:00,145.15,145.27,145.08,145.15,90322.0,124.4536,124.5565,124.3936,124.4536,90322.0
2017-08-15 09:30:00,146.16,147.02,145.94,146.5,32358.0,125.3196,126.0569,125.1309,125.6111,32358.0
2017-08-15 09:40:00,146.5,146.7,145.5,145.58,23285.0,125.6111,125.7826,124.7537,124.8223,23285.0
2017-08-15 09:50:00,145.58,145.62,145.0,145.01,20316.0,124.8223,124.8566,124.325,124.3335,20316.0
2017-08-15 10:00:00,145.03,145.26,144.89,144.91,20248.0,124.3507,124.5479,124.2307,124.2478,20248.0
2017-08-15 10:10:00,144.88,145.0,144.81,145.0,5195.0,124.2221,124.325,124.1621,124.325,5195.0
2017-08-15 10:20:00,145.0,145.1,144.86,145.01,12428.0,124.325,124.4107,124.2049,124.3335,12428.0
2017-08-15 10:30:00,144.95,144.95,144.61,144.73,8110.0,124.2821,124.2821,123.9906,124.0935,8110.0
2017-08-15 10:40:00,144.68,144.9,144.54,144.9,5768.0,124.0506,124.2392,123.9306,124.2392,5768.0
2017-08-15 10:50:00,144.85,145.0,144.73,144.75,5703.0,124.1964,124.325,124.0935,124.1106,5703.0
2017-08-15 11:00:00,144.74,144.99,144.68,144.77,18155.0,124.102,124.3164,124.0506,124.1278,18155.0
2017-08-15 11:10:00,144.78,144.86,144.69,144.78,5022.0,124.1363,124.2049,124.0592,124.1363,5022.0
2017-08-15 11:20:00,144.85,144.95,144.63,144.63,8105.0,124.1964,124.2821,124.0077,124.0077,8105.0
2017-08-15 11:30:00,144.63,144.85,144.63,144.67,6001.0,124.0077,124.1964,124.0077,124.042,6001.0
2017-08-15 11:40:00,144.65,144.82,144.49,144.49,7908.0,124.0249,124.1706,123.8877,123.8877,7908.0
2017-08-15 11:50:00,144.49,144.66,144.49,144.66,2300.0,123.8877,124.0334,123.8877,124.0334,2300.0
2017-08-15 12:00:00,144.67,144.71,144.51,144.64,6184.0,124.042,124.0763,123.9048,124.0163,6184.0
2017-08-15 12:10:00,144.65,144.68,144.55,144.67,5560.0,124.0249,124.0506,123.9391,124.042,5560.0
2017-08-15 12:20:00,144.65,144.7,144.62,144.65,4428.0,124.0249,124.0677,123.9991,124.0249,4428.0
2017-08-15 12:30:00,144.62,144.68,144.57,144.66,2930.0,123.9991,124.0506,123.9563,124.0334,2930.0
2017-08-15 12:40:00,144.71,144.77,144.66,144.72,9570.0,124.0763,124.1278,124.0334,124.0849,9570.0
2017-08-15 12:50:00,144.68,144.76,144.59,144.59,4409.0,124.0506,124.1192,123.9734,123.9734,4409.0
2017-08-15 13:00:00,144.6,144.64,144.43,144.63,25532.0,123.982,124.0163,123.8362,124.0077,25532.0
2017-08-15 13:10:00,144.68,144.72,144.58,144.71,1784.0,124.0506,124.0849,123.9649,124.0763,1784.0
2017-08-15 13:20:00,144.74,144.78,144.57,144.66,6746.0,124.102,124.1363,123.9563,124.0334,6746.0
2017-08-15 13:30:00,144.67,144.72,144.63,144.67,3136.0,124.042,124.0849,124.0077,124.042,3136.0
2017-08-15 13:40:00,144.65,144.73,144.58,144.72,4503.0,124.0249,124.0935,123.9649,124.0849,4503.0
2017-08-15 13:50:00,144.76,144.82,144.64,144.69,4722.0,124.1192,124.1706,124.0163,124.0592,4722.0
2017-08-15 14:00:00,144.68,144.94,144.68,144.94,7567.0,124.0506,124.2735,124.0506,124.2735,7567.0
2017-08-15 14:10:00,144.88,144.97,144.87,144.93,6139.0,124.2221,124.2992,124.2135,124.2649,6139.0
2017-08-15 14:20:00,144.98,145.02,144.83,144.99,33091.0,124.3078,124.3421,124.1792,124.3164,33091.0
2017-08-15 14:30:00,145.01,145.05,144.92,144.93,11012.0,124.3335,124.3678,124.2564,124.2649,11012.0
2017-08-15 14:40:00,144.94,145.0,144.9,144.98,5812.0,124.2735,124.325,124.2392,124.3078,5812.0
2017-08-15 14:50:00,144.9,145.11,144.9,145.05,7279.0,124.2392,124.4193,124.2392,124.3678,7279.0
2017-08-15 15:00:00,145.05,145.14,144.94,145.02,4912.0,124.3678,124.445,124.2735,124.3421,4912.0
2017-08-15 15:10:00,145.04,145.14,144.97,145.03,11029.0,124.3593,124.445,124.2992,124.3507,11029.0
2017-08-15 15:20:00,145.07,145.09,145.02,145.06,11174.0,124.385,124.4021,124.3421,124.3764,11174.0
2017-08-15 15:30:00,145.07,145.16,144.98,145.16,16125.0,124.385,124.4622,124.3078,124.4622,16125.0
2017-08-15 15:40:00,145.14,145.14,144.97,145.0,28465.0,124.445,124.445,124.2992,124.325,28465.0
2017-08-15 15:50:00,145.0,145.0,144.76,144.79,55298.0,124.325,124.325,124.1192,124.1449,55298.0
2017-08-16 09:30:00,145.52,146.12,145.0,145.76,10330.0,124.7708,125.2853,124.325,124.9766,10330.0
2017-08-16 09:40:00,145.69,146.21,145.64,146.12,11236.0,124.9166,125.3624,124.8737,125.2853,11236.0
2017-08-16 09:50:00,146.06,146.33,145.94,146.1,12833.0,125.2338,125.4653,125.1309,125.2681,12833.0
2017-08-16 10:00:00,146.16,146.16,145.98,146.06,7386.0,125.3196,125.3196,125.1652,125.2338,7386.0
2017-08-16 10:10:00,146.0,146.03,145.52,145.57,18754.0,125.1824,125.2081,124.7708,124.8137,18754.0
2017-08-16 10:20:00,145.64,145.76,145.55,145.7,7804.0,124.8737,124.9766,124.7965,124.9252,7804.0
2017-08-16 10:30:00,145.67,145.67,145.41,145.56,5752.0,124.8994,124.8994,124.6765,124.8051,5752.0
2017-08-16 10:40:00,145.51,145.61,145.38,145.46,9517.0,124.7622,124.848,124.6508,124.7194,9517.0
2017-08-16 10:50:00,145.42,145.48,145.25,145.44,6850.0,124.6851,124.7365,124.5393,124.7022,6850.0
2017-08-16 11:00:00,145.48,145.5,145.22,145.22,13548.0,124.7365,124.7537,124.5136,124.5136,13548.0
2017-08-16 11:10:00,145.24,145.28,145.08,145.11,8312.0,124.5307,124.565,124.3936,124.4193,8312.0
2017-08-16 11:20:00,145.08,145.12,144.85,144.98,6449.0,124.3936,124.4279,124.1964,124.3078,6449.0
2017-08-16 11:30:00,144.99,145.06,144.8,144.81,5712.0,124.3164,124.3764,124.1535,124.1621,5712.0
2017-08-16 11:40:00,144.87,144.98,144.87,144.87,5218.0,124.2135,124.3078,124.2135,124.2135,5218.0
2017-08-16 11:50:00,144.87,145.0,144.84,144.9,8043.0,124.2135,124.325,124.1878,124.2392,8043.0
2017-08-16 12:00:00,144.98,145.08,144.91,144.94,11828.0,124.3078,124.3936,124.2478,124.2735,11828.0
2017-08-16 12:10:00,144.98,145.02,144.76,144.83,9069.0,124.3078,124.3421,124.1192,124.1792,9069.0
2017-08-16 12:20:00,144.81,144.91,144.72,144.87,6501.0,124.1621,124.2478,124.0849,124.2135,6501.0
2017-08-16 12:30:00,144.88,144.89,144.75,144.88,6600.0,124.2221,124.2307,124.1106,124.2221,6600.0
2017-08-16 12:40:00,144.84,144.93,144.64,144.64,7169.0,124.1878,124.2649,124.0163,124.0163,7169.0
2017-08-16 12:50:00,144.66,144.66,144.23,144.23,9995.0,124.0334,124.0334,123.6648,123.6648,9995.0
2017-08-16 13:00:00,144.29,144.66,144.15,144.5,17729.0,123.7162,124.0334,123.5962,123.8963,17729.0
2017-08-16 13:10:00,144.49,144.49,144.05,144.2,10953.0,123.8877,123.8877,123.5104,123.639,10953.0
2017-08-16 13:20:00,144.22,144.39,144.03,144.2,10625.0,123.6562,123.8019,123.4933,123.639,10625.0
2017-08-16 13:30:00,144.11,144.22,144.03,144.09,11689.0,123.5619,123.6562,123.4933,123.5447,11689.0
2017-08-16 13:40:00,144.12,144.18,144.04,144.08,9519.0,123.5704,123.6219,123.5018,123.5361,9519.0
2017-08-16 13:50:00,144.06,144.12,143.97,144.06,7009.0,123.519,123.5704,123.4418,123.519,7009.0
2017-08-16 14:00:00,144.09,144.28,143.94,144.18,11609.0,123.5447,123.7076,123.4161,123.6219,11609.0
2017-08-16 14:10:00,144.21,144.28,143.81,143.96,8394.0,123.6476,123.7076,123.3046,123.4333,8394.0
2017-08-16 14:20:00,143.94,143.99,143.6,143.67,13428.0,123.4161,123.459,123.1246,123.1846,13428.0
2017-08-16 14:30:00,143.64,143.9,143.52,143.54,16050.0,123.1589,123.3818,123.056,123.0731,16050.0
2017-08-16 14:40:00,143.51,143.68,143.5,143.68,11148.0,123.0474,123.1932,123.0388,123.1932,11148.0
2017-08-16 14:50:00,143.69,143.75,143.56,143.56,25396.0,123.2018,123.2532,123.0903,123.0903,25396.0
2017-08-16 15:00:00,143.57,143.7,143.47,143.53,16894.0,123.0989,123.2103,123.0131,123.0646,16894.0
2017-08-16 15:10:00,143.52,143.62,143.45,143.47,14775.0,123.056,123.1417,122.996,123.0131,14775.0
2017-08-16 15:20:00,143.44,143.59,143.4,143.55,15026.0,122.9874,123.116,122.9531,123.0817,15026.0
2017-08-16 15:30:00,143.54,143.74,143.5,143.73,22026.0,123.0731,123.2446,123.0388,123.2361,22026.0
2017-08-16 15:40:00,143.71,143.74,143.27,143.3,48329.0,123.2189,123.2446,122.8416,122.8674,48329.0
2017-08-16 15:50:00,143.3,143.5,143.1,143.37,129900.0,122.8674,123.0388,122.6959,122.9274,129900.0
2017-08-17 09:30:00,142.88,143.27,142.67,142.97,22858.0,122.5072,122.8416,122.3272,122.5844,22858.0
2017-08-17 09:40:00,143.03,143.36,142.89,143.14,29704.0,122.6359,122.9188,122.5158,122.7302,29704.0
2017-08-17 09:50:00,143.13,143.19,142.37,142.45,41280.0,122.7216,122.773,122.07,122.1386,41280.0
2017-08-17 10:00:00,142.4,142.58,142.2,142.51,36529.0,122.0957,122.25,121.9242,122.19,36529.0
2017-08-17 10:10:00,142.51,142.64,141.83,141.9,18558.0,122.19,122.3015,121.607,121.667,18558.0
2017-08-17 10:20:00,141.82,141.9,141.51,141.8,22490.0,121.5984,121.667,121.3326,121.5812,22490.0
2017-08-17 10:30:00,141.9,142.3,141.79,141.89,19940.0,121.667,122.0099,121.5727,121.6584,19940.0
2017-08-17 10:40:00,141.82,141.86,141.52,141.6,10978.0,121.5984,121.6327,121.3412,121.4098,10978.0
2017-08-17 10:50:00,141.58,141.93,141.53,141.68,31136.0,121.3926,121.6927,121.3497,121.4784,31136.0
2017-08-17 11:00:00,141.69,142.37,141.69,142.26,27888.0,121.4869,122.07,121.4869,121.9757,27888.0
2017-08-17 11:10:00,142.41,142.56,142.31,142.44,13596.0,122.1043,122.2329,122.0185,122.13,13596.0
2017-08-17 11:20:00,142.43,142.53,142.17,142.17,13590.0,122.1214,122.2072,121.8985,121.8985,13590.0
2017-08-17 11:30:00,142.17,142.22,141.79,141.79,12452.0,121.8985,121.9414,121.5727,121.5727,12452.0
2017-08-17 11:40:00,141.93,142.06,141.63,141.63,11869.0,121.6927,121.8042,121.4355,121.4355,11869.0
2017-08-17 11:50:00,141.63,141.92,141.61,141.75,9892.0,121.4355,121.6841,121.4183,121.5384,9892.0
2017-08-17 12:00:00,141.75,142.06,141.69,141.74,11205.0,121.5384,121.8042,121.4869,121.5298,11205.0
2017-08-17 12:10:00,141.72,141.72,141.28,141.38,15007.0,121.5126,121.5126,121.1354,121.2211,15007.0
2017-08-17 12:20:00,141.4,141.54,141.21,141.25,9735.0,121.2383,121.3583,121.0754,121.1097,9735.0
2017-08-17 12:30:00,141.25,141.39,141.18,141.33,17132.0,121.1097,121.2297,121.0496,121.1783,17132.0
2017-08-17 12:40:00,141.3,141.3,141.03,141.03,12403.0,121.1525,121.1525,120.921,120.921,12403.0
2017-08-17 12:50:00,141.03,141.05,140.65,140.81,17689.0,120.921,120.9382,120.5952,120.7324,17689.0
2017-08-17 13:00:00,140.76,140.76,140.57,140.64,15439.0,120.6895,120.6895,120.5266,120.5866,15439.0
2017-08-17 13:10:00,140.68,140.84,140.64,140.83,12995.0,120.6209,120.7581,120.5866,120.7496,12995.0
2017-08-17 13:20:00,140.78,140.81,140.67,140.77,12952.0,120.7067,120.7324,120.6124,120.6981,12952.0
2017-08-17 13:30:00,140.84,140.96,140.73,140.85,14581.0,120.7581,120.861,120.6638,120.7667,14581.0
2017-08-17 13:40:00,140.88,141.03,140.52,140.56,15011.0,120.7924,120.921,120.4838,120.518,15011.0
2017-08-17 13:50:00,140.55,140.69,140.44,140.66,24254.0,120.5095,120.6295,120.4152,120.6038,24254.0
2017-08-17 14:00:00,140.71,140.74,140.45,140.56,19504.0,120.6467,120.6724,120.4237,120.518,19504.0
2017-08-17 14:10:00,140.56,140.66,140.27,140.34,23705.0,120.518,120.6038,120.2694,120.3294,23705.0
2017-08-17 14:20:00,140.34,140.53,140.28,140.35,19263.0,120.3294,120.4923,120.278,120.338,19263.0
2017-08-17 14:30:00,140.35,140.53,140.24,140.32,24252.0,120.338,120.4923,120.2437,120.3123,24252.0
2017-08-17 14:40:00,140.29,140.34,140.04,140.09,21546.0,120.2865,120.3294,120.0722,120.1151,21546.0
2017-08-17 14:50:00,140.16,140.36,140.04,140.36,21736.0,120.1751,120.3466,120.0722,120.3466,21736.0
2017-08-17 15:00:00,140.32,140.32,139.96,140.14,33396.0,120.3123,120.3123,120.0036,120.1579,33396.0
2017-08-17 15:10:00,140.17,140.21,139.74,139.81,40379.0,120.1837,120.218,119.815,119.875,40379.0
2017-08-17 15:20:00,139.79,139.98,139.6,139.71,37944.0,119.8578,120.0207,119.6949,119.7892,37944.0
2017-08-17 15:30:00,139.69,139.85,139.58,139.66,57615.0,119.7721,119.9093,119.6778,119.7464,57615.0
2017-08-17 15:40:00,139.65,139.66,138.97,139.03,174658.0,119.7378,119.7464,119.1548,119.2062,174658.0
2017-08-17 15:50:00,139.02,139.07,138.54,138.75,243996.0,119.1976,119.2405,118.7861,118.9661,243996.0
2017-08-18 09:30:00,138.63,138.63,137.8,138.2,62379.0,118.8632,118.8632,118.1516,118.4946,62379.0
2017-08-18 09:40:00,138.27,138.65,138.12,138.31,26419.0,118.5546,118.8804,118.426,118.5889,26419.0
2017-08-18 09:50:00,138.3,138.66,138.3,138.56,13017.0,118.5803,118.889,118.5803,118.8032,13017.0
2017-08-18 10:00:00,138.5,139.03,138.48,138.94,32445.0,118.7518,119.2062,118.7346,119.129,32445.0
2017-08-18 10:10:00,139.04,139.17,138.85,138.85,20722.0,119.2148,119.3262,119.0519,119.0519,20722.0
2017-08-18 10:20:00,138.85,139.12,138.73,138.74,17579.0,119.0519,119.2834,118.949,118.9576,17579.0
2017-08-18 10:30:00,138.7,138.9,138.57,138.87,16299.0,118.9233,119.0947,118.8118,119.069,16299.0
2017-08-18 10:40:00,138.87,138.9,138.69,138.79,23818.0,119.069,119.0947,118.9147,119.0004,23818.0
2017-08-18 10:50:00,138.82,139.04,138.82,138.97,17780.0,119.0262,119.2148,119.0262,119.1548,17780.0
2017-08-18 11:00:00,138.93,139.04,138.6,138.66,30791.0,119.1205,119.2148,118.8375,118.889,30791.0
2017-08-18 11:10:00,138.69,139.02,138.51,138.99,15881.0,118.9147,119.1976,118.7604,119.1719,15881.0
2017-08-18 11:20:00,138.92,139.31,138.88,139.21,30042.0,119.1119,119.4463,119.0776,119.3605,30042.0
2017-08-18 11:30:00,139.21,139.21,138.83,138.95,25026.0,119.3605,119.3605,119.0347,119.1376,25026.0
2017-08-18 11:40:00,139.02,139.05,138.82,138.93,34538.0,119.1976,119.2234,119.0262,119.1205,34538.0
2017-08-18 11:50:00,138.92,139.04,138.76,138.89,45168.0,119.1119,119.2148,118.9747,119.0862,45168.0
2017-08-18 12:00:00,138.97,139.01,138.58,138.59,21938.0,119.1548,119.1891,118.8204,118.8289,21938.0
2017-08-18 12:10:00,138.61,138.93,138.61,138.78,15118.0,118.8461,119.1205,118.8461,118.9919,15118.0
2017-08-18 12:20:00,138.74,138.83,138.66,138.78,15839.0,118.9576,119.0347,118.889,118.9919,15839.0
2017-08-18 12:30:00,138.76,139.0,138.72,138.94,22778.0,118.9747,119.1805,118.9404,119.129,22778.0
2017-08-18 12:40:00,138.99,139.4,138.93,139.38,34173.0,119.1719,119.5234,119.1205,119.5063,34173.0
2017-08-18 12:50:00,139.38,139.67,139.13,139.2,25309.0,119.5063,119.755,119.2919,119.352,25309.0
2017-08-18 13:00:00,139.23,139.57,139.21,139.43,35047.0,119.3777,119.6692,119.3605,119.5492,35047.0
2017-08-18 13:10:00,139.42,139.69,139.4,139.4,28305.0,119.5406,119.7721,119.5234,119.5234,28305.0
2017-08-18 13:20:00,139.39,139.5,139.33,139.46,6264.0,119.5149,119.6092,119.4634,119.5749,6264.0
2017-08-18 13:30:00,139.47,139.63,139.28,139.37,7202.0,119.5835,119.7207,119.4206,119.4977,7202.0
2017-08-18 13:40:00,139.34,139.35,139.13,139.33,6413.0,119.472,119.4806,119.2919,119.4634,6413.0
2017-08-18 13:50:00,139.28,139.33,139.09,139.13,6934.0,119.4206,119.4634,119.2577,119.2919,6934.0
2017-08-18 14:00:00,139.09,139.26,139.08,139.2,10243.0,119.2577,119.4034,119.2491,119.352,10243.0
2017-08-18 14:10:00,139.22,139.23,138.97,139.05,8095.0,119.3691,119.3777,119.1548,119.2234,8095.0
2017-08-18 14:20:00,139.05,139.13,138.92,139.1,8421.0,119.2234,119.2919,119.1119,119.2662,8421.0
2017-08-18 14:30:00,139.1,139.22,139.02,139.02,19199.0,119.2662,119.3691,119.1976,119.1976,19199.0
2017-08-18 14:40:00,139.02,139.09,138.86,138.93,9530.0,119.1976,119.2577,119.0604,119.1205,9530.0
2017-08-18 14:50:00,138.95,138.98,138.81,138.92,11936.0,119.1376,119.1633,119.0176,119.1119,11936.0
2017-08-18 15:00:00,138.9,138.98,138.84,138.86,16499.0,119.0947,119.1633,119.0433,119.0604,16499.0
2017-08-18 15:10:00,138.85,138.85,138.61,138.69,14388.0,119.0519,119.0519,118.8461,118.9147,14388.0
2017-08-18 15:20:00,138.69,138.89,138.54,138.78,20667.0,118.9147,119.0862,118.7861,118.9919,20667.0
2017-08-18 15:30:00,138.78,139.09,138.69,138.96,23019.0,118.9919,119.2577,118.9147,119.1462,23019.0
2017-08-18 15:40:00,138.98,139.13,138.87,138.87,35506.0,119.1633,119.2919,119.069,119.069,35506.0
2017-08-18 15:50:00,138.87,138.95,138.66,138.8,111181.0,119.069,119.1376,118.889,119.009,111181.0
2017-08-21 09:30:00,138.75,138.75,138.24,138.4,11404.0,118.9661,118.9661,118.5289,118.666,11404.0
2017-08-21 09:40:00,138.56,138.61,138.4,138.53,8390.0,118.8032,118.8461,118.666,118.7775,8390.0
2017-08-21 09:50:00,138.48,138.54,138.23,138.23,22541.0,118.7346,118.7861,118.5203,118.5203,22541.0
2017-08-21 10:00:00,138.27,138.35,138.04,138.35,7163.0,118.5546,118.6232,118.3574,118.6232,7163.0
2017-08-21 10:10:00,138.3,138.31,137.96,138.15,16538.0,118.5803,118.5889,118.2888,118.4517,16538.0
2017-08-21 10:20:00,138.06,138.06,137.74,137.78,8081.0,118.3745,118.3745,118.1001,118.1344,8081.0
2017-08-21 10:30:00,137.78,137.86,137.29,137.29,16305.0,118.1344,118.203,117.7143,117.7143,16305.0
2017-08-21 10:40:00,137.34,137.64,137.34,137.45,11339.0,117.7572,118.0144,117.7572,117.8515,11339.0
2017-08-21 10:50:00,137.45,137.8,137.25,137.33,26377.0,117.8515,118.1516,117.68,117.7486,26377.0
2017-08-21 11:00:00,137.33,137.36,137.12,137.25,17700.0,117.7486,117.7743,117.5685,117.68,17700.0
2017-08-21 11:10:00,137.29,137.53,137.27,137.43,12306.0,117.7143,117.9201,117.6972,117.8343,12306.0
2017-08-21 11:20:00,137.46,137.5,137.25,137.35,10237.0,117.8601,117.8944,117.68,117.7658,10237.0
2017-08-21 11:30:00,137.36,137.55,137.27,137.3,11191.0,117.7743,117.9372,117.6972,117.7229,11191.0
2017-08-21 11:40:00,137.35,137.48,137.26,137.36,5499.0,117.7658,117.8772,117.6886,117.7743,5499.0
2017-08-21 11:50:00,137.46,137.69,137.38,137.53,3409.0,117.8601,118.0573,117.7915,117.9201,3409.0
2017-08-21 12:00:00,137.61,137.65,137.5,137.52,14020.0,117.9887,118.023,117.8944,117.9115,14020.0
2017-08-21 12:10:00,137.51,137.53,137.28,137.28,10621.0,117.9029,117.9201,117.7057,117.7057,10621.0
2017-08-21 12:20:00,137.28,137.58,137.28,137.58,8722.0,117.7057,117.963,117.7057,117.963,8722.0
2017-08-21 12:30:00,137.53,137.59,137.33,137.35,16540.0,117.9201,117.9715,117.7486,117.7658,16540.0
2017-08-21 12:40:00,137.36,137.46,137.33,137.33,7792.0,117.7743,117.8601,117.7486,117.7486,7792.0
2017-08-21 12:50:00,137.4,137.43,137.34,137.38,5889.0,117.8086,117.8343,117.7572,117.7915,5889.0
2017-08-21 13:00:00,137.43,137.61,137.4,137.55,11316.0,117.8343,117.9887,117.8086,117.9372,11316.0
2017-08-21 13:10:00,137.58,137.58,137.34,137.39,7716.0,117.963,117.963,117.7572,117.8,7716.0
2017-08-21 13:20:00,137.43,137.46,137.33,137.41,13825.0,117.8343,117.8601,117.7486,117.8172,13825.0
2017-08-21 13:30:00,137.46,137.55,137.41,137.44,9360.0,117.8601,117.9372,117.8172,117.8429,9360.0
2017-08-21 13:40:00,137.39,137.49,137.27,137.27,7728.0,117.8,117.8858,117.6972,117.6972,7728.0
2017-08-21 13:50:00,137.3,137.3,137.1,137.21,6978.0,117.7229,117.7229,117.5514,117.6457,6978.0
2017-08-21 14:00:00,137.19,137.27,137.14,137.15,11678.0,117.6286,117.6972,117.5857,117.5943,11678.0
2017-08-21 14:10:00,137.16,137.25,137.11,137.15,6550.0,117.6028,117.68,117.56,117.5943,6550.0
2017-08-21 14:20:00,137.17,137.26,137.11,137.13,10330.0,117.6114,117.6886,117.56,117.5771,10330.0
2017-08-21 14:30:00,137.16,137.22,136.98,136.99,15229.0,117.6028,117.6543,117.4485,117.4571,15229.0
2017-08-21 14:40:00,137.03,137.16,136.97,137.09,14813.0,117.4914,117.6028,117.4399,117.5428,14813.0
2017-08-21 14:50:00,137.11,137.22,137.1,137.17,8767.0,117.56,117.6543,117.5514,117.6114,8767.0
2017-08-21 15:00:00,137.19,137.34,137.12,137.28,15601.0,117.6286,117.7572,117.5685,117.7057,15601.0
2017-08-21 15:10:00,137.27,137.27,137.1,137.2,17931.0,117.6972,117.6972,117.5514,117.6371,17931.0
2017-08-21 15:20:00,137.25,137.45,137.22,137.43,19861.0,117.68,117.8515,117.6543,117.8343,19861.0
2017-08-21 15:30:00,137.41,137.49,137.38,137.47,26794.0,117.8172,117.8858,117.7915,117.8686,26794.0
2017-08-21 15:40:00,137.5,137.52,137.37,137.47,50302.0,117.8944,117.9115,117.7829,117.8686,50302.0
2017-08-21 15:50:00,137.5,137.66,137.35,137.41,70424.0,117.8944,118.0316,117.7658,117.8172,70424.0
2017-08-22 09:30:00,138.13,138.67,138.0,138.24,17298.0,118.4345,118.8975,118.3231,118.5289,17298.0
2017-08-22 09:40:00,138.33,138.45,138.15,138.32,16697.0,118.606,118.7089,118.4517,118.5974,16697.0
2017-08-22 09:50:00,138.32,138.63,138.29,138.29,18349.0,118.5974,118.8632,118.5717,118.5717,18349.0
2017-08-22 10:00:00,138.2,138.58,138.2,138.36,9414.0,118.4946,118.8204,118.4946,118.6317,9414.0
2017-08-22 10:10:00,138.38,138.5,138.32,138.47,4370.0,118.6489,118.7518,118.5974,118.7261,4370.0
2017-08-22 10:20:00,138.52,138.72,138.35,138.38,12966.0,118.7689,118.9404,118.6232,118.6489,12966.0
2017-08-22 10:30:00,138.37,138.37,138.12,138.25,5344.0,118.6403,118.6403,118.426,118.5374,5344.0
2017-08-22 10:40:00,138.18,138.19,137.98,138.0,33145.0,118.4774,118.486,118.3059,118.3231,33145.0
2017-08-22 10:50:00,138.02,138.19,138.01,138.03,8284.0,118.3402,118.486,118.3316,118.3488,8284.0
2017-08-22 11:00:00,138.1,138.27,138.02,138.27,9948.0,118.4088,118.5546,118.3402,118.5546,9948.0
2017-08-22 11:10:00,138.24,138.35,138.19,138.26,10024.0,118.5289,118.6232,118.486,118.546,10024.0
2017-08-22 11:20:00,138.28,138.29,138.13,138.13,10944.0,118.5631,118.5717,118.4345,118.4345,10944.0
2017-08-22 11:30:00,138.16,138.4,138.13,138.34,10806.0,118.4603,118.666,118.4345,118.6146,10806.0
2017-08-22 11:40:00,138.37,138.56,138.34,138.53,9585.0,118.6403,118.8032,118.6146,118.7775,9585.0
2017-08-22 11:50:00,138.52,138.7,138.5,138.58,8337.0,118.7689,118.9233,118.7518,118.8204,8337.0
2017-08-22 12:00:00,138.61,138.88,138.6,138.78,8920.0,118.8461,119.0776,118.8375,118.9919,8920.0
2017-08-22 12:10:00,138.78,138.87,138.65,138.67,12452.0,118.9919,119.069,118.8804,118.8975,12452.0
2017-08-22 12:20:00,138.65,138.68,138.37,138.4,8798.0,118.8804,118.9061,118.6403,118.666,8798.0
2017-08-22 12:30:00,138.43,138.59,138.32,138.42,8745.0,118.6918,118.8289,118.5974,118.6832,8745.0
2017-08-22 12:40:00,138.43,138.51,138.39,138.5,6000.0,118.6918,118.7604,118.6575,118.7518,6000.0
2017-08-22 12:50:00,138.45,138.56,138.4,138.54,5997.0,118.7089,118.8032,118.666,118.7861,5997.0
2017-08-22 13:00:00,138.57,138.76,138.55,138.69,10500.0,118.8118,118.9747,118.7946,118.9147,10500.0
2017-08-22 13:10:00,138.7,138.77,138.57,138.6,4500.0,118.9233,118.9833,118.8118,118.8375,4500.0
2017-08-22 13:20:00,138.63,138.71,138.59,138.67,5430.0,118.8632,118.9318,118.8289,118.8975,5430.0
2017-08-22 13:30:00,138.66,138.72,138.49,138.57,4445.0,118.889,118.9404,118.7432,118.8118,4445.0
2017-08-22 13:40:00,138.47,138.61,138.47,138.53,7473.0,118.7261,118.8461,118.7261,118.7775,7473.0
2017-08-22 13:50:00,138.55,138.56,138.31,138.37,8431.0,118.7946,118.8032,118.5889,118.6403,8431.0
2017-08-22 14:00:00,138.37,138.51,138.3,138.34,14044.0,118.6403,118.7604,118.5803,118.6146,14044.0
2017-08-22 14:10:00,138.37,138.48,138.28,138.42,6441.0,118.6403,118.7346,118.5631,118.6832,6441.0
2017-08-22 14:20:00,138.5,138.6,138.45,138.51,7787.0,118.7518,118.8375,118.7089,118.7604,7787.0
2017-08-22 14:30:00,138.51,138.84,138.51,138.76,12738.0,118.7604,119.0433,118.7604,118.9747,12738.0
2017-08-22 14:40:00,138.76,138.85,138.63,138.65,11388.0,118.9747,119.0519,118.8632,118.8804,11388.0
2017-08-22 14:50:00,138.67,138.85,138.58,138.84,10575.0,118.8975,119.0519,118.8204,119.0433,10575.0
2017-08-22 15:00:00,138.85,138.88,138.78,138.83,10301.0,119.0519,119.0776,118.9919,119.0347,10301.0
2017-08-22 15:10:00,138.84,138.91,138.8,138.9,16700.0,119.0433,119.1033,119.009,119.0947,16700.0
2017-08-22 15:20:00,138.89,138.97,138.83,138.86,16319.0,119.0862,119.1548,119.0347,119.0604,16319.0
2017-08-22 15:30:00,138.86,138.94,138.82,138.9,24616.0,119.0604,119.129,119.0262,119.0947,24616.0
2017-08-22 15:40:00,138.88,139.24,138.88,139.11,37382.0,119.0776,119.3863,119.0776,119.2748,37382.0
2017-08-22 15:50:00,139.12,139.13,138.6,138.79,123083.0,119.2834,119.2919,118.8375,119.0004,123083.0
2017-08-23 09:30:00,137.66,138.95,136.73,138.95,18328.0,118.0316,119.1376,117.2342,119.1376,18328.0
2017-08-23 09:40:00,138.99,139.38,138.84,139.3,14017.0,119.1719,119.5063,119.0433,119.4377,14017.0
2017-08-23 09:50:00,139.22,139.56,139.07,139.56,14116.0,119.3691,119.6606,119.2405,119.6606,14116.0
2017-08-23 10:00:00,139.56,139.56,139.12,139.24,9893.0,119.6606,119.6606,119.2834,119.3863,9893.0
2017-08-23 10:10:00,139.21,139.73,139.18,139.73,10844.0,119.3605,119.8064,119.3348,119.8064,10844.0
2017-08-23 10:20:00,139.72,139.72,139.47,139.62,12018.0,119.7978,119.7978,119.5835,119.7121,12018.0
2017-08-23 10:30:00,139.69,139.79,139.47,139.79,7430.0,119.7721,119.8578,119.5835,119.8578,7430.0
2017-08-23 10:40:00,139.85,139.94,139.69,139.86,18265.0,119.9093,119.9865,119.7721,119.9179,18265.0
2017-08-23 10:50:00,139.89,139.89,139.61,139.79,8197.0,119.9436,119.9436,119.7035,119.8578,8197.0
2017-08-23 11:00:00,139.8,139.8,139.56,139.58,8660.0,119.8664,119.8664,119.6606,119.6778,8660.0
2017-08-23 11:10:00,139.59,139.63,139.25,139.48,64376.0,119.6864,119.7207,119.3948,119.592,64376.0
2017-08-23 11:20:00,139.48,139.68,139.34,139.64,7677.0,119.592,119.7635,119.472,119.7292,7677.0
2017-08-23 11:30:00,139.6,139.64,139.34,139.56,8664.0,119.6949,119.7292,119.472,119.6606,8664.0
2017-08-23 11:40:00,139.53,139.71,139.47,139.55,5717.0,119.6349,119.7892,119.5835,119.6521,5717.0
2017-08-23 11:50:00,139.53,139.55,139.42,139.47,5764.0,119.6349,119.6521,119.5406,119.5835,5764.0
2017-08-23 12:00:00,139.42,139.56,139.3,139.56,5119.0,119.5406,119.6606,119.4377,119.6606,5119.0
2017-08-23 12:10:00,139.46,139.54,139.38,139.38,4274.0,119.5749,119.6435,119.5063,119.5063,4274.0
2017-08-23 12:20:00,139.42,139.53,139.33,139.36,4263.0,119.5406,119.6349,119.4634,119.4892,4263.0
2017-08-23 12:30:00,139.37,139.42,139.32,139.42,3785.0,119.4977,119.5406,119.4549,119.5406,3785.0
2017-08-23 12:40:00,139.39,139.39,139.12,139.26,5104.0,119.5149,119.5149,119.2834,119.4034,5104.0
2017-08-23 12:50:00,139.23,139.31,139.19,139.31,1705.0,119.3777,119.4463,119.3434,119.4463,1705.0
2017-08-23 13:00:00,139.33,139.34,139.11,139.2,5329.0,119.4634,119.472,119.2748,119.352,5329.0
2017-08-23 13:10:00,139.18,139.23,139.0,139.02,6900.0,119.3348,119.3777,119.1805,119.1976,6900.0
2017-08-23 13:20:00,139.02,139.05,138.97,139.04,1800.0,119.1976,119.2234,119.1548,119.2148,1800.0
2017-08-23 13:30:00,139.08,139.08,139.0,139.01,4150.0,119.2491,119.2491,119.1805,119.1891,4150.0
2017-08-23 13:40:00,139.01,139.12,138.96,138.97,4155.0,119.1891,119.2834,119.1462,119.1548,4155.0
2017-08-23 13:50:00,138.94,138.97,138.81,138.97,3790.0,119.129,119.1548,119.0176,119.1548,3790.0
2017-08-23 14:00:00,138.98,139.05,138.87,138.88,4899.0,119.1633,119.2234,119.069,119.0776,4899.0
2017-08-23 14:10:00,138.91,139.02,138.9,138.96,6760.0,119.1033,119.1976,119.0947,119.1462,6760.0
2017-08-23 14:20:00,138.92,138.98,138.91,138.98,11674.0,119.1119,119.1633,119.1033,119.1633,11674.0
2017-08-23 14:30:00,138.97,139.01,138.96,138.96,2815.0,119.1548,119.1891,119.1462,119.1462,2815.0
2017-08-23 14:40:00,138.95,139.13,138.94,139.12,8093.0,119.1376,119.2919,119.129,119.2834,8093.0
2017-08-23 14:50:00,139.11,139.18,139.07,139.12,3202.0,119.2748,119.3348,119.2405,119.2834,3202.0
2017-08-23 15:00:00,139.11,139.14,139.0,139.0,11162.0,119.2748,119.3005,119.1805,119.1805,11162.0
2017-08-23 15:10:00,139.01,139.05,139.0,139.05,8574.0,119.1891,119.2234,119.1805,119.2234,8574.0
2017-08-23 15:20:00,139.04,139.08,139.03,139.05,7802.0,119.2148,119.2491,119.2062,119.2234,7802.0
2017-08-23 15:30:00,139.07,139.11,139.01,139.08,16440.0,119.2405,119.2748,119.1891,119.2491,16440.0
2017-08-23 15:40:00,139.08,139.12,138.76,138.76,32484.0,119.2491,119.2834,118.9747,118.9747,32484.0
2017-08-23 15:50:00,138.79,138.83,138.5,138.51,124252.0,119.0004,119.0347,118.7518,118.7604,124252.0
2017-08-24 09:30:00,139.1,139.84,139.06,139.06,24854.0,119.2662,119.9007,119.2319,119.2319,24854.0
2017-08-24 09:40:00,139.16,139.33,138.89,138.89,6070.0,119.3177,119.4634,119.0862,119.0862,6070.0
2017-08-24 09:50:00,138.96,138.96,138.34,138.67,9068.0,119.1462,119.1462,118.6146,118.8975,9068.0
2017-08-24 10:00:00,138.75,139.06,138.75,138.87,9173.0,118.9661,119.2319,118.9661,119.069,9173.0
2017-08-24 10:10:00,138.91,139.12,138.86,138.93,6971.0,119.1033,119.2834,119.0604,119.1205,6971.0
2017-08-24 10:20:00,138.92,139.2,138.9,138.92,16302.0,119.1119,119.352,119.0947,119.1119,16302.0
2017-08-24 10:30:00,139.04,139.22,138.98,139.09,4055.0,119.2148,119.3691,119.1633,119.2577,4055.0
2017-08-24 10:40:00,139.13,139.31,139.1,139.27,6863.0,119.2919,119.4463,119.2662,119.412,6863.0
2017-08-24 10:50:00,139.28,139.57,139.28,139.33,9010.0,119.4206,119.6692,119.4206,119.4634,9010.0
2017-08-24 11:00:00,139.33,139.43,139.24,139.43,4820.0,119.4634,119.5492,119.3863,119.5492,4820.0
2017-08-24 11:10:00,139.41,139.51,139.15,139.3,6499.0,119.532,119.6178,119.3091,119.4377,6499.0
2017-08-24 11:20:00,139.27,139.32,139.0,139.09,4771.0,119.412,119.4549,119.1805,119.2577,4771.0
2017-08-24 11:30:00,139.07,139.17,138.9,139.11,7060.0,119.2405,119.3262,119.0947,119.2748,7060.0
2017-08-24 11:40:00,139.11,139.35,139.1,139.35,3767.0,119.2748,119.4806,119.2662,119.4806,3767.0
2017-08-24 11:50:00,139.34,139.34,139.1,139.2,6068.0,119.472,119.472,119.2662,119.352,6068.0
2017-08-24 12:00:00,139.25,139.35,139.19,139.19,6263.0,119.3948,119.4806,119.3434,119.3434,6263.0
2017-08-24 12:10:00,139.3,139.39,139.17,139.27,2277.0,119.4377,119.5149,119.3262,119.412,2277.0
2017-08-24 12:20:00,139.17,139.21,139.03,139.03,6937.0,119.3262,119.3605,119.2062,119.2062,6937.0
2017-08-24 12:30:00,139.01,139.11,138.88,138.99,8348.0,119.1891,119.2748,119.0776,119.1719,8348.0
2017-08-24 12:40:00,138.99,139.01,138.93,139.0,7135.0,119.1719,119.1891,119.1205,119.1805,7135.0
2017-08-24 12:50:00,139.02,139.03,138.87,138.87,4330.0,119.1976,119.2062,119.069,119.069,4330.0
2017-08-24 13:00:00,138.82,138.95,138.76,138.88,4297.0,119.0262,119.1376,118.9747,119.0776,4297.0
2017-08-24 13:10:00,138.83,139.16,138.83,139.09,8837.0,119.0347,119.3177,119.0347,119.2577,8837.0
2017-08-24 13:20:00,139.07,139.11,138.95,138.97,9776.0,119.2405,119.2748,119.1376,119.1548,9776.0
2017-08-24 13:30:00,138.93,138.94,138.82,138.93,3974.0,119.1205,119.129,119.0262,119.1205,3974.0
2017-08-24 13:40:00,138.94,138.99,138.86,138.95,7652.0,119.129,119.1719,119.0604,119.1376,7652.0
2017-08-24 13:50:00,138.96,139.0,138.78,138.85,5320.0,119.1462,119.1805,118.9919,119.0519,5320.0
2017-08-24 14:00:00,138.81,138.94,138.79,138.89,11256.0,119.0176,119.129,119.0004,119.0862,11256.0
2017-08-24 14:10:00,138.84,138.96,138.8,138.93,7587.0,119.0433,119.1462,119.009,119.1205,7587.0
2017-08-24 14:20:00,138.93,139.02,138.87,138.87,15071.0,119.1205,119.1976,119.069,119.069,15071.0
2017-08-24 14:30:00,138.93,139.0,138.87,138.98,10164.0,119.1205,119.1805,119.069,119.1633,10164.0
2017-08-24 14:40:00,139.0,139.0,138.85,138.85,7150.0,119.1805,119.1805,119.0519,119.0519,7150.0
2017-08-24 14:50:00,138.83,138.97,138.8,138.93,10498.0,119.0347,119.1548,119.009,119.1205,10498.0
2017-08-24 15:00:00,138.92,138.96,138.72,138.72,8222.0,119.1119,119.1462,118.9404,118.9404,8222.0
2017-08-24 15:10:00,138.72,138.83,138.63,138.77,10387.0,118.9404,119.0347,118.8632,118.9833,10387.0
2017-08-24 15:20:00,138.77,138.82,138.68,138.69,11499.0,118.9833,119.0262,118.9061,118.9147,11499.0
2017-08-24 15:30:00,138.71,138.74,138.42,138.59,16896.0,118.9318,118.9576,118.6832,118.8289,16896.0
2017-08-24 15:40:00,138.63,138.72,138.49,138.51,23227.0,118.8632,118.9404,118.7432,118.7604,23227.0
2017-08-24 15:50:00,138.5,138.59,138.31,138.4,127835.0,118.7518,118.8289,118.5889,118.666,127835.0
2017-08-25 09:30:00,139.24,139.59,139.04,139.19,11683.0,119.3863,119.6864,119.2148,119.3434,11683.0
2017-08-25 09:40:00,139.34,139.59,138.98,139.03,11987.0,119.472,119.6864,119.1633,119.2062,11987.0
2017-08-25 09:50:00,138.99,139.51,138.91,139.4,19479.0,119.1719,119.6178,119.1033,119.5234,19479.0
2017-08-25 10:00:00,139.41,139.56,139.18,139.22,8563.0,119.532,119.6606,119.3348,119.3691,8563.0
2017-08-25 10:10:00,139.23,139.42,139.02,139.37,7027.0,119.3777,119.5406,119.1976,119.4977,7027.0
2017-08-25 10:20:00,139.28,139.28,138.98,139.08,7549.0,119.4206,119.4206,119.1633,119.2491,7549.0
2017-08-25 10:30:00,139.06,139.17,138.76,138.8,15339.0,119.2319,119.3262,118.9747,119.009,15339.0
2017-08-25 10:40:00,138.83,138.87,138.59,138.61,10961.0,119.0347,119.069,118.8289,118.8461,10961.0
2017-08-25 10:50:00,138.56,138.9,138.56,138.86,14302.0,118.8032,119.0947,118.8032,119.0604,14302.0
2017-08-25 11:00:00,138.85,138.86,138.54,138.68,12617.0,119.0519,119.0604,118.7861,118.9061,12617.0
2017-08-25 11:10:00,138.62,138.74,138.53,138.55,8860.0,118.8547,118.9576,118.7775,118.7946,8860.0
2017-08-25 11:20:00,138.55,138.7,138.55,138.57,5188.0,118.7946,118.9233,118.7946,118.8118,5188.0
2017-08-25 11:30:00,138.56,138.62,138.37,138.54,7119.0,118.8032,118.8547,118.6403,118.7861,7119.0
2017-08-25 11:40:00,138.54,138.79,138.54,138.65,7080.0,118.7861,119.0004,118.7861,118.8804,7080.0
2017-08-25 11:50:00,138.63,138.63,138.35,138.49,11829.0,118.8632,118.8632,118.6232,118.7432,11829.0
2017-08-25 12:00:00,138.5,138.64,138.44,138.55,18453.0,118.7518,118.8718,118.7003,118.7946,18453.0
2017-08-25 12:10:00,138.57,138.74,138.57,138.61,5623.0,118.8118,118.9576,118.8118,118.8461,5623.0
2017-08-25 12:20:00,138.58,138.65,138.41,138.44,8500.0,118.8204,118.8804,118.6746,118.7003,8500.0
2017-08-25 12:30:00,138.47,138.57,138.32,138.38,10986.0,118.7261,118.8118,118.5974,118.6489,10986.0
2017-08-25 12:40:00,138.4,138.42,138.28,138.28,8895.0,118.666,118.6832,118.5631,118.5631,8895.0
2017-08-25 12:50:00,138.3,138.4,138.3,138.38,8580.0,118.5803,118.666,118.5803,118.6489,8580.0
2017-08-25 13:00:00,138.37,138.46,138.32,138.39,10413.0,118.6403,118.7175,118.5974,118.6575,10413.0
2017-08-25 13:10:00,138.38,138.43,138.24,138.27,10031.0,118.6489,118.6918,118.5289,118.5546,10031.0
2017-08-25 13:20:00,138.28,138.37,138.25,138.3,12700.0,118.5631,118.6403,118.5374,118.5803,12700.0
2017-08-25 13:30:00,138.29,138.34,138.19,138.19,8072.0,118.5717,118.6146,118.486,118.486,8072.0
2017-08-25 13:40:00,138.21,138.24,138.17,138.17,8965.0,118.5031,118.5289,118.4688,118.4688,8965.0
2017-08-25 13:50:00,138.17,138.22,138.1,138.17,12666.0,118.4688,118.5117,118.4088,118.4688,12666.0
2017-08-25 14:00:00,138.18,138.36,138.18,138.34,10846.0,118.4774,118.6317,118.4774,118.6146,10846.0
2017-08-25 14:10:00,138.35,138.63,138.33,138.63,12845.0,118.6232,118.8632,118.606,118.8632,12845.0
2017-08-25 14:20:00,138.61,138.65,138.26,138.37,54744.0,118.8461,118.8804,118.546,118.6403,54744.0
2017-08-25 14:30:00,138.39,138.39,138.26,138.34,76936.0,118.6575,118.6575,118.546,118.6146,76936.0
2017-08-25 14:40:00,138.31,138.46,138.27,138.43,64174.0,118.5889,118.7175,118.5546,118.6918,64174.0
2017-08-25 14:50:00,138.42,138.42,138.32,138.34,27889.0,118.6832,118.6832,118.5974,118.6146,27889.0
2017-08-25 15:00:00,138.34,138.35,138.15,138.28,86478.0,118.6146,118.6232,118.4517,118.5631,86478.0
2017-08-25 15:10:00,138.28,138.7,138.23,138.7,98373.0,118.5631,118.9233,118.5203,118.9233,98373.0
2017-08-25 15:20:00,138.69,138.82,138.67,138.79,24657.0,118.9147,119.0262,118.8975,119.0004,24657.0
2017-08-25 15:30:00,138.77,138.9,138.75,138.77,18286.0,118.9833,119.0947,118.9661,118.9833,18286.0
2017-08-25 15:40:00,138.78,138.79,138.59,138.66,25853.0,118.9919,119.0004,118.8289,118.889,25853.0
2017-08-25 15:50:00,138.68,138.71,138.31,138.53,107815.0,118.9061,118.9318,118.5889,118.7775,107815.0
2017-08-28 09:30:00,139.07,139.43,138.81,138.86,6343.0,119.2405,119.5492,119.0176,119.0604,6343.0
2017-08-28 09:40:00,138.95,138.95,138.7,138.82,17161.0,119.1376,119.1376,118.9233,119.0262,17161.0
2017-08-28 09:50:00,138.76,138.85,138.26,138.63,23662.0,118.9747,119.0519,118.546,118.8632,23662.0
2017-08-28 10:00:00,138.64,138.87,138.52,138.52,9939.0,118.8718,119.069,118.7689,118.7689,9939.0
2017-08-28 10:10:00,138.54,138.7,138.53,138.66,9476.0,118.7861,118.9233,118.7775,118.889,9476.0
2017-08-28 10:20:00,138.66,138.7,138.57,138.58,8050.0,118.889,118.9233,118.8118,118.8204,8050.0
2017-08-28 10:30:00,138.55,138.56,138.39,138.5,6025.0,118.7946,118.8032,118.6575,118.7518,6025.0
2017-08-28 10:40:00,138.48,138.57,138.25,138.5,17468.0,118.7346,118.8118,118.5374,118.7518,17468.0
2017-08-28 10:50:00,138.62,138.62,138.31,138.31,25221.0,118.8547,118.8547,118.5889,118.5889,25221.0
2017-08-28 11:00:00,138.31,138.44,138.28,138.32,21257.0,118.5889,118.7003,118.5631,118.5974,21257.0
2017-08-28 11:10:00,138.35,138.36,138.13,138.15,14520.0,118.6232,118.6317,118.4345,118.4517,14520.0
2017-08-28 11:20:00,138.2,138.23,138.05,138.15,53048.0,118.4946,118.5203,118.3659,118.4517,53048.0
2017-08-28 11:30:00,138.12,138.17,137.93,137.93,15838.0,118.426,118.4688,118.2631,118.2631,15838.0
2017-08-28 11:40:00,137.91,137.97,137.87,137.91,10984.0,118.2459,118.2973,118.2116,118.2459,10984.0
2017-08-28 11:50:00,137.88,137.96,137.85,137.9,29269.0,118.2202,118.2888,118.1945,118.2373,29269.0
2017-08-28 12:00:00,137.89,137.93,137.71,137.75,19976.0,118.2288,118.2631,118.0744,118.1087,19976.0
2017-08-28 12:10:00,137.75,138.14,137.58,137.64,65649.0,118.1087,118.4431,117.963,118.0144,65649.0
2017-08-28 12:20:00,137.57,137.71,137.57,137.71,8826.0,117.9544,118.0744,117.9544,118.0744,8826.0
2017-08-28 12:30:00,137.74,137.74,137.6,137.73,5055.0,118.1001,118.1001,117.9801,118.0916,5055.0
2017-08-28 12:40:00,137.72,137.77,137.62,137.62,5200.0,118.083,118.1259,117.9973,117.9973,5200.0
2017-08-28 12:50:00,137.61,137.83,137.54,137.77,11252.0,117.9887,118.1773,117.9287,118.1259,11252.0
2017-08-28 13:00:00,137.77,137.83,137.76,137.78,7242.0,118.1259,118.1773,118.1173,118.1344,7242.0
2017-08-28 13:10:00,137.79,137.99,137.73,137.94,15001.0,118.143,118.3145,118.0916,118.2716,15001.0
2017-08-28 13:20:00,137.96,137.98,137.77,137.79,14092.0,118.2888,118.3059,118.1259,118.143,14092.0
2017-08-28 13:30:00,137.77,137.81,137.69,137.69,9108.0,118.1259,118.1602,118.0573,118.0573,9108.0
2017-08-28 13:40:00,137.66,137.68,137.57,137.63,19822.0,118.0316,118.0487,117.9544,118.0058,19822.0
2017-08-28 13:50:00,137.6,137.63,137.4,137.54,7932.0,117.9801,118.0058,117.8086,117.9287,7932.0
2017-08-28 14:00:00,137.55,137.58,137.45,137.58,5002.0,117.9372,117.963,117.8515,117.963,5002.0
2017-08-28 14:10:00,137.58,137.64,137.42,137.49,15256.0,117.963,118.0144,117.8258,117.8858,15256.0
2017-08-28 14:20:00,137.49,137.6,137.48,137.55,4908.0,117.8858,117.9801,117.8772,117.9372,4908.0
2017-08-28 14:30:00,137.55,137.55,137.29,137.29,7708.0,117.9372,117.9372,117.7143,117.7143,7708.0
2017-08-28 14:40:00,137.27,137.28,137.01,137.01,13830.0,117.6972,117.7057,117.4742,117.4742,13830.0
2017-08-28 14:50:00,136.96,137.19,136.93,137.16,12485.0,117.4314,117.6286,117.4056,117.6028,12485.0
2017-08-28 15:00:00,137.21,137.4,137.21,137.37,13004.0,117.6457,117.8086,117.6457,117.7829,13004.0
2017-08-28 15:10:00,137.39,137.6,137.36,137.6,21825.0,117.8,117.9801,117.7743,117.9801,21825.0
2017-08-28 15:20:00,137.61,137.77,137.58,137.59,22584.0,117.9887,118.1259,117.963,117.9715,22584.0
2017-08-28 15:30:00,137.59,137.73,137.59,137.63,22382.0,117.9715,118.0916,117.9715,118.0058,22382.0
2017-08-28 15:40:00,137.61,137.69,137.54,137.6,50780.0,117.9887,118.0573,117.9287,117.9801,50780.0
2017-08-28 15:50:00,137.62,137.71,137.59,137.66,87000.0,117.9973,118.0744,117.9715,118.0316,87000.0
2017-08-29 09:30:00,136.11,136.11,134.85,135.18,32474.0,116.7026,116.7026,115.6222,115.9052,32474.0
2017-08-29 09:40:00,135.34,136.11,135.27,136.0,17111.0,116.0424,116.7026,115.9823,116.6082,17111.0
2017-08-29 09:50:00,136.03,136.14,135.6,135.68,14455.0,116.634,116.7283,116.2653,116.3339,14455.0
2017-08-29 10:00:00,135.91,135.98,135.66,135.83,10416.0,116.5311,116.5911,116.3167,116.4625,10416.0
2017-08-29 10:10:00,135.87,135.98,135.76,135.9,56158.0,116.4968,116.5911,116.4025,116.5225,56158.0
2017-08-29 10:20:00,135.94,136.0,135.75,135.86,49245.0,116.5568,116.6082,116.3939,116.4882,49245.0
2017-08-29 10:30:00,135.92,136.44,135.81,136.39,86581.0,116.5397,116.9855,116.4453,116.9426,86581.0
2017-08-29 10:40:00,136.44,136.68,136.3,136.4,53291.0,116.9855,117.1913,116.8655,116.9512,53291.0
2017-08-29 10:50:00,136.44,136.8,136.41,136.53,43512.0,116.9855,117.2942,116.9598,117.0627,43512.0
2017-08-29 11:00:00,136.49,136.92,136.47,136.9,64640.0,117.0284,117.3971,117.0112,117.3799,64640.0
2017-08-29 11:10:00,136.9,137.27,136.67,136.93,34745.0,117.3799,117.6972,117.1827,117.4056,34745.0
2017-08-29 11:20:00,136.97,137.07,136.56,136.62,19652.0,117.4399,117.5257,117.0884,117.1398,19652.0
2017-08-29 11:30:00,136.69,136.86,136.62,136.86,12068.0,117.1999,117.3456,117.1398,117.3456,12068.0
2017-08-29 11:40:00,136.93,137.07,136.91,137.05,40220.0,117.4056,117.5257,117.3885,117.5085,40220.0
2017-08-29 11:50:00,137.05,137.23,136.93,136.96,26695.0,117.5085,117.6629,117.4056,117.4314,26695.0
2017-08-29 12:00:00,136.92,137.05,136.91,137.0,24278.0,117.3971,117.5085,117.3885,117.4657,24278.0
2017-08-29 12:10:00,137.0,137.06,136.94,137.01,35207.0,117.4657,117.5171,117.4142,117.4742,35207.0
2017-08-29 12:20:00,136.98,137.06,136.88,136.9,22199.0,117.4485,117.5171,117.3628,117.3799,22199.0
2017-08-29 12:30:00,136.92,137.06,136.92,137.0,27328.0,117.3971,117.5171,117.3971,117.4657,27328.0
2017-08-29 12:40:00,136.98,137.03,136.87,136.98,13122.0,117.4485,117.4914,117.3542,117.4485,13122.0
2017-08-29 12:50:00,136.98,137.04,136.82,136.94,36585.0,117.4485,117.5,117.3113,117.4142,36585.0
2017-08-29 13:00:00,136.96,137.04,136.91,136.96,24423.0,117.4314,117.5,117.3885,117.4314,24423.0
2017-08-29 13:10:00,136.95,137.01,136.81,136.87,32571.0,117.4228,117.4742,117.3027,117.3542,32571.0
2017-08-29 13:20:00,136.89,137.08,136.85,136.99,37326.0,117.3713,117.5343,117.337,117.4571,37326.0
2017-08-29 13:30:00,137.0,137.03,136.9,136.99,33966.0,117.4657,117.4914,117.3799,117.4571,33966.0
2017-08-29 13:40:00,136.99,137.13,136.97,137.06,35579.0,117.4571,117.5771,117.4399,117.5171,35579.0
2017-08-29 13:50:00,137.06,137.06,136.92,136.95,16278.0,117.5171,117.5171,117.3971,117.4228,16278.0
2017-08-29 14:00:00,136.94,137.08,136.91,137.05,15225.0,117.4142,117.5343,117.3885,117.5085,15225.0
2017-08-29 14:10:00,137.05,137.43,137.04,137.43,17004.0,117.5085,117.8343,117.5,117.8343,17004.0
2017-08-29 14:20:00,137.45,137.54,137.43,137.47,12999.0,117.8515,117.9287,117.8343,117.8686,12999.0
2017-08-29 14:30:00,137.46,137.64,137.45,137.61,5983.0,117.8601,118.0144,117.8515,117.9887,5983.0
2017-08-29 14:40:00,137.64,137.76,137.35,137.46,22188.0,118.0144,118.1173,117.7658,117.8601,22188.0
2017-08-29 14:50:00,137.5,137.59,137.38,137.59,10237.0,117.8944,117.9715,117.7915,117.9715,10237.0
2017-08-29 15:00:00,137.6,137.72,137.59,137.72,18937.0,117.9801,118.083,117.9715,118.083,18937.0
2017-08-29 15:10:00,137.72,137.99,137.68,137.95,18632.0,118.083,118.3145,118.0487,118.2802,18632.0
2017-08-29 15:20:00,137.97,138.07,137.94,138.0,14759.0,118.2973,118.3831,118.2716,118.3231,14759.0
2017-08-29 15:30:00,138.01,138.03,137.65,137.7,32189.0,118.3316,118.3488,118.023,118.0658,32189.0
2017-08-29 15:40:00,137.7,137.73,137.49,137.54,21721.0,118.0658,118.0916,117.8858,117.9287,21721.0
2017-08-29 15:50:00,137.51,137.53,137.28,137.37,89759.0,117.9029,117.9201,117.7057,117.7829,89759.0
2017-08-30 09:30:00,137.43,137.98,137.43,137.93,14075.0,117.8343,118.3059,117.8343,118.2631,14075.0
2017-08-30 09:40:00,137.92,138.05,137.84,137.91,23114.0,118.2545,118.3659,118.1859,118.2459,23114.0
2017-08-30 09:50:00,137.88,138.02,137.83,137.91,26158.0,118.2202,118.3402,118.1773,118.2459,26158.0
2017-08-30 10:00:00,137.94,137.98,137.78,137.84,20862.0,118.2716,118.3059,118.1344,118.1859,20862.0
2017-08-30 10:10:00,137.81,137.86,137.74,137.79,10053.0,118.1602,118.203,118.1001,118.143,10053.0
2017-08-30 10:20:00,137.8,137.8,137.68,137.7,20560.0,118.1516,118.1516,118.0487,118.0658,20560.0
2017-08-30 10:30:00,137.7,137.75,137.39,137.4,11334.0,118.0658,118.1087,117.8,117.8086,11334.0
2017-08-30 10:40:00,137.39,137.72,137.39,137.7,10541.0,117.8,118.083,117.8,118.0658,10541.0
2017-08-30 10:50:00,137.76,137.8,137.61,137.71,13857.0,118.1173,118.1516,117.9887,118.0744,13857.0
2017-08-30 11:00:00,137.74,137.74,137.63,137.67,12921.0,118.1001,118.1001,118.0058,118.0401,12921.0
2017-08-30 11:10:00,137.69,137.72,137.51,137.52,11574.0,118.0573,118.083,117.9029,117.9115,11574.0
2017-08-30 11:20:00,137.48,137.53,137.35,137.49,9298.0,117.8772,117.9201,117.7658,117.8858,9298.0
2017-08-30 11:30:00,137.5,137.55,137.44,137.49,6537.0,117.8944,117.9372,117.8429,117.8858,6537.0
2017-08-30 11:40:00,137.48,137.48,137.31,137.31,7105.0,117.8772,117.8772,117.7315,117.7315,7105.0
2017-08-30 11:50:00,137.3,137.33,137.24,137.24,4201.0,117.7229,117.7486,117.6714,117.6714,4201.0
2017-08-30 12:00:00,137.24,137.28,137.21,137.28,5654.0,117.6714,117.7057,117.6457,117.7057,5654.0
2017-08-30 12:10:00,137.3,137.35,137.23,137.32,4868.0,117.7229,117.7658,117.6629,117.74,4868.0
2017-08-30 12:20:00,137.32,137.33,137.25,137.28,5188.0,117.74,117.7486,117.68,117.7057,5188.0
2017-08-30 12:30:00,137.28,137.3,137.21,137.24,2853.0,117.7057,117.7229,117.6457,117.6714,2853.0
2017-08-30 12:40:00,137.28,137.48,137.28,137.47,4930.0,117.7057,117.8772,117.7057,117.8686,4930.0
2017-08-30 12:50:00,137.49,137.51,137.33,137.46,43356.0,117.8858,117.9029,117.7486,117.8601,43356.0
2017-08-30 13:00:00,137.46,137.48,137.39,137.41,12687.0,117.8601,117.8772,117.8,117.8172,12687.0
2017-08-30 13:10:00,137.4,137.45,137.38,137.42,9308.0,117.8086,117.8515,117.7915,117.8258,9308.0
2017-08-30 13:20:00,137.4,137.45,137.35,137.43,7739.0,117.8086,117.8515,117.7658,117.8343,7739.0
2017-08-30 13:30:00,137.42,137.43,137.22,137.22,7662.0,117.8258,117.8343,117.6543,117.6543,7662.0
2017-08-30 13:40:00,137.2,137.22,137.05,137.13,6336.0,117.6371,117.6543,117.5085,117.5771,6336.0
2017-08-30 13:50:00,137.14,137.25,137.13,137.2,8974.0,117.5857,117.68,117.5771,117.6371,8974.0
2017-08-30 14:00:00,137.2,137.23,137.14,137.22,10661.0,117.6371,117.6629,117.5857,117.6543,10661.0
2017-08-30 14:10:00,137.23,137.41,137.21,137.41,5892.0,117.6629,117.8172,117.6457,117.8172,5892.0
2017-08-30 14:20:00,137.42,137.64,137.42,137.64,11567.0,117.8258,118.0144,117.8258,118.0144,11567.0
2017-08-30 14:30:00,137.65,137.71,137.61,137.7,7783.0,118.023,118.0744,117.9887,118.0658,7783.0
2017-08-30 14:40:00,137.71,137.71,137.55,137.59,13893.0,118.0744,118.0744,117.9372,117.9715,13893.0
2017-08-30 14:50:00,137.59,137.64,137.53,137.55,8294.0,117.9715,118.0144,117.9201,117.9372,8294.0
2017-08-30 15:00:00,137.57,137.58,137.37,137.38,7848.0,117.9544,117.963,117.7829,117.7915,7848.0
2017-08-30 15:10:00,137.39,137.39,137.16,137.17,14405.0,117.8,117.8,117.6028,117.6114,14405.0
2017-08-30 15:20:00,137.19,137.3,137.17,137.3,19597.0,117.6286,117.7229,117.6114,117.7229,19597.0
2017-08-30 15:30:00,137.3,137.44,137.25,137.25,17009.0,117.7229,117.8429,117.68,117.68,17009.0
2017-08-30 15:40:00,137.26,137.3,137.09,137.22,32041.0,117.6886,117.7229,117.5428,117.6543,32041.0
2017-08-30 15:50:00,137.24,137.27,137.11,137.2,60913.0,117.6714,117.6972,117.56,117.6371,60913.0
2017-08-31 09:30:00,137.94,138.03,137.43,138.0,14283.0,118.2716,118.3488,117.8343,118.3231,14283.0
2017-08-31 09:40:00,138.01,138.24,137.77,137.95,12556.0,118.3316,118.5289,118.1259,118.2802,12556.0
2017-08-31 09:50:00,137.83,137.83,137.44,137.69,9349.0,118.1773,118.1773,117.8429,118.0573,9349.0
2017-08-31 10:00:00,137.72,138.08,137.57,137.95,14034.0,118.083,118.3917,117.9544,118.2802,14034.0
2017-08-31 10:10:00,137.9,138.35,137.9,138.29,8990.0,118.2373,118.6232,118.2373,118.5717,8990.0
2017-08-31 10:20:00,138.29,138.37,137.95,137.99,13204.0,118.5717,118.6403,118.2802,118.3145,13204.0
2017-08-31 10:30:00,137.95,137.98,137.6,137.7,44073.0,118.2802,118.3059,117.9801,118.0658,44073.0
2017-08-31 10:40:00,137.8,138.27,137.74,138.16,18496.0,118.1516,118.5546,118.1001,118.4603,18496.0
2017-08-31 10:50:00,138.15,138.49,138.12,138.49,10807.0,118.4517,118.7432,118.426,118.7432,10807.0
2017-08-31 11:00:00,138.46,138.46,138.29,138.41,14747.0,118.7175,118.7175,118.5717,118.6746,14747.0
2017-08-31 11:10:00,138.44,138.44,138.14,138.15,9246.0,118.7003,118.7003,118.4431,118.4517,9246.0
2017-08-31 11:20:00,138.12,138.33,138.12,138.32,7907.0,118.426,118.606,118.426,118.5974,7907.0
2017-08-31 11:30:00,138.33,138.36,138.07,138.26,7700.0,118.606,118.6317,118.3831,118.546,7700.0
2017-08-31 11:40:00,138.28,138.47,138.28,138.47,11100.0,118.5631,118.7261,118.5631,118.7261,11100.0
2017-08-31 11:50:00,138.52,138.61,138.43,138.46,5588.0,118.7689,118.8461,118.6918,118.7175,5588.0
2017-08-31 12:00:00,138.5,138.58,138.38,138.54,4204.0,118.7518,118.8204,118.6489,118.7861,4204.0
2017-08-31 12:10:00,138.48,138.61,138.46,138.52,4902.0,118.7346,118.8461,118.7175,118.7689,4902.0
2017-08-31 12:20:00,138.49,138.52,138.46,138.46,2989.0,118.7432,118.7689,118.7175,118.7175,2989.0
2017-08-31 12:30:00,138.5,138.51,138.24,138.27,5946.0,118.7518,118.7604,118.5289,118.5546,5946.0
2017-08-31 12:40:00,138.29,138.3,138.19,138.19,2379.0,118.5717,118.5803,118.486,118.486,2379.0
2017-08-31 12:50:00,138.17,138.41,138.17,138.26,5502.0,118.4688,118.6746,118.4688,118.546,5502.0
2017-08-31 13:00:00,138.24,138.33,138.1,138.23,4113.0,118.5289,118.606,118.4088,118.5203,4113.0
2017-08-31 13:10:00,138.23,138.23,138.06,138.07,4867.0,118.5203,118.5203,118.3745,118.3831,4867.0
2017-08-31 13:20:00,138.12,138.19,138.05,138.15,17166.0,118.426,118.486,118.3659,118.4517,17166.0
2017-08-31 13:30:00,138.17,138.3,138.15,138.24,3599.0,118.4688,118.5803,118.4517,118.5289,3599.0
2017-08-31 13:40:00,138.23,138.35,138.23,138.29,2300.0,118.5203,118.6232,118.5203,118.5717,2300.0
2017-08-31 13:50:00,138.28,138.31,138.23,138.26,7305.0,118.5631,118.5889,118.5203,118.546,7305.0
2017-08-31 14:00:00,138.27,138.27,138.19,138.22,7481.0,118.5546,118.5546,118.486,118.5117,7481.0
2017-08-31 14:10:00,138.22,138.32,138.22,138.25,7598.0,118.5117,118.5974,118.5117,118.5374,7598.0
2017-08-31 14:20:00,138.24,138.29,138.1,138.27,6389.0,118.5289,118.5717,118.4088,118.5546,6389.0
2017-08-31 14:30:00,138.25,138.6,138.24,138.6,12744.0,118.5374,118.8375,118.5289,118.8375,12744.0
2017-08-31 14:40:00,138.55,138.6,138.46,138.53,4799.0,118.7946,118.8375,118.7175,118.7775,4799.0
2017-08-31 14:50:00,138.55,138.63,138.49,138.59,6422.0,118.7946,118.8632,118.7432,118.8289,6422.0
2017-08-31 15:00:00,138.6,138.6,138.45,138.55,19521.0,118.8375,118.8375,118.7089,118.7946,19521.0
2017-08-31 15:10:00,138.54,138.62,138.4,138.62,7937.0,118.7861,118.8547,118.666,118.8547,7937.0
2017-08-31 15:20:00,138.62,138.77,138.62,138.69,11083.0,118.8547,118.9833,118.8547,118.9147,11083.0
2017-08-31 15:30:00,138.7,138.71,138.54,138.6,13947.0,118.9233,118.9318,118.7861,118.8375,13947.0
2017-08-31 15:40:00,138.64,138.72,138.53,138.59,19307.0,118.8718,118.9404,118.7775,118.8289,19307.0
2017-08-31 15:50:00,138.57,138.71,138.31,138.5,109822.0,118.8118,118.9318,118.5889,118.7518,109822.0
2017-09-01 09:30:00,138.72,139.14,138.71,139.06,21122.0,118.9404,119.3005,118.9318,119.2319,21122.0
2017-09-01 09:40:00,139.05,139.53,139.0,139.43,18956.0,119.2234,119.6349,119.1805,119.5492,18956.0
2017-09-01 09:50:00,139.42,139.51,139.22,139.5,7219.0,119.5406,119.6178,119.3691,119.6092,7219.0
2017-09-01 10:00:00,139.51,139.83,139.51,139.69,7850.0,119.6178,119.8921,119.6178,119.7721,7850.0
2017-09-01 10:10:00,139.64,139.86,139.62,139.86,8296.0,119.7292,119.9179,119.7121,119.9179,8296.0
2017-09-01 10:20:00,139.77,139.84,139.57,139.65,8800.0,119.8407,119.9007,119.6692,119.7378,8800.0
2017-09-01 10:30:00,139.59,139.73,139.57,139.7,8365.0,119.6864,119.8064,119.6692,119.7807,8365.0
2017-09-01 10:40:00,139.71,139.91,139.71,139.88,5754.0,119.7892,119.9607,119.7892,119.935,5754.0
2017-09-01 10:50:00,139.83,139.93,139.75,139.93,11861.0,119.8921,119.9779,119.8235,119.9779,11861.0
2017-09-01 11:00:00,139.89,139.96,139.69,139.69,8975.0,119.9436,120.0036,119.7721,119.7721,8975.0
2017-09-01 11:10:00,139.72,139.83,139.66,139.72,7892.0,119.7978,119.8921,119.7464,119.7978,7892.0
2017-09-01 11:20:00,139.69,139.76,139.57,139.63,7173.0,119.7721,119.8321,119.6692,119.7207,7173.0
2017-09-01 11:30:00,139.59,139.67,139.58,139.6,5829.0,119.6864,119.755,119.6778,119.6949,5829.0
2017-09-01 11:40:00,139.6,139.62,139.52,139.58,7249.0,119.6949,119.7121,119.6263,119.6778,7249.0
2017-09-01 11:50:00,139.58,139.75,139.52,139.75,7054.0,119.6778,119.8235,119.6263,119.8235,7054.0
2017-09-01 12:00:00,139.78,139.96,139.76,139.78,21021.0,119.8493,120.0036,119.8321,119.8493,21021.0
2017-09-01 12:10:00,139.76,139.78,139.7,139.73,3550.0,119.8321,119.8493,119.7807,119.8064,3550.0
2017-09-01 12:20:00,139.7,139.73,139.51,139.56,9927.0,119.7807,119.8064,119.6178,119.6606,9927.0
2017-09-01 12:30:00,139.54,139.56,139.51,139.55,3509.0,119.6435,119.6606,119.6178,119.6521,3509.0
2017-09-01 12:40:00,139.57,139.75,139.57,139.72,5735.0,119.6692,119.8235,119.6692,119.7978,5735.0
2017-09-01 12:50:00,139.76,139.87,139.72,139.83,6150.0,119.8321,119.9264,119.7978,119.8921,6150.0
2017-09-01 13:00:00,139.84,139.84,139.78,139.79,5072.0,119.9007,119.9007,119.8493,119.8578,5072.0
2017-09-01 13:10:00,139.81,140.09,139.78,140.09,40800.0,119.875,120.1151,119.8493,120.1151,40800.0
2017-09-01 13:20:00,140.09,140.1,140.0,140.1,8228.0,120.1151,120.1236,120.0379,120.1236,8228.0
2017-09-01 13:30:00,140.15,140.23,140.15,140.22,7857.0,120.1665,120.2351,120.1665,120.2265,7857.0
2017-09-01 13:40:00,140.24,140.24,140.17,140.19,7059.0,120.2437,120.2437,120.1837,120.2008,7059.0
2017-09-01 13:50:00,140.17,140.18,140.08,140.11,5574.0,120.1837,120.1922,120.1065,120.1322,5574.0
2017-09-01 14:00:00,140.16,140.22,140.08,140.08,5919.0,120.1751,120.2265,120.1065,120.1065,5919.0
2017-09-01 14:10:00,140.08,140.08,139.87,139.91,15559.0,120.1065,120.1065,119.9264,119.9607,15559.0
2017-09-01 14:20:00,139.9,139.98,139.85,139.93,5739.0,119.9522,120.0207,119.9093,119.9779,5739.0
2017-09-01 14:30:00,139.93,139.97,139.8,139.8,7984.0,119.9779,120.0122,119.8664,119.8664,7984.0
2017-09-01 14:40:00,139.87,139.92,139.87,139.9,4776.0,119.9264,119.9693,119.9264,119.9522,4776.0
2017-09-01 14:50:00,139.9,139.95,139.89,139.92,10115.0,119.9522,119.995,119.9436,119.9693,10115.0
2017-09-01 15:00:00,139.91,139.95,139.88,139.93,9700.0,119.9607,119.995,119.935,119.9779,9700.0
2017-09-01 15:10:00,139.93,139.94,139.9,139.94,9971.0,119.9779,119.9865,119.9522,119.9865,9971.0
2017-09-01 15:20:00,139.93,139.93,139.79,139.82,11824.0,119.9779,119.9779,119.8578,119.8836,11824.0
2017-09-01 15:30:00,139.81,139.88,139.79,139.86,19082.0,119.875,119.935,119.8578,119.9179,19082.0
2017-09-01 15:40:00,139.85,139.85,139.77,139.79,32372.0,119.9093,119.9093,119.8407,119.8578,32372.0
2017-09-01 15:50:00,139.79,139.83,139.75,139.8,86376.0,119.8578,119.8921,119.8235,119.8664,86376.0
2017-09-05 09:30:00,138.61,139.52,138.13,138.13,16340.0,118.8461,119.6263,118.4345,118.4345,16340.0
2017-09-05 09:40:00,138.22,138.62,138.02,138.53,35785.0,118.5117,118.8547,118.3402,118.7775,35785.0
2017-09-05 09:50:00,138.45,138.56,138.35,138.5,9303.0,118.7089,118.8032,118.6232,118.7518,9303.0
2017-09-05 10:00:00,138.48,138.57,137.93,138.46,15513.0,118.7346,118.8118,118.2631,118.7175,15513.0
2017-09-05 10:10:00,138.38,138.44,138.21,138.3,8730.0,118.6489,118.7003,118.5031,118.5803,8730.0
2017-09-05 10:20:00,138.24,138.3,137.93,137.96,8742.0,118.5289,118.5803,118.2631,118.2888,8742.0
2017-09-05 10:30:00,137.96,137.99,137.8,137.83,8050.0,118.2888,118.3145,118.1516,118.1773,8050.0
2017-09-05 10:40:00,137.78,137.78,137.5,137.59,22209.0,118.1344,118.1344,117.8944,117.9715,22209.0
2017-09-05 10:50:00,137.56,137.58,137.09,137.22,27230.0,117.9458,117.963,117.5428,117.6543,27230.0
2017-09-05 11:00:00,137.23,137.53,137.2,137.39,27535.0,117.6629,117.9201,117.6371,117.8,27535.0
2017-09-05 11:10:00,137.41,137.44,137.19,137.24,12706.0,117.8172,117.8429,117.6286,117.6714,12706.0
2017-09-05 11:20:00,137.19,137.37,137.15,137.2,6899.0,117.6286,117.7829,117.5943,117.6371,6899.0
2017-09-05 11:30:00,137.21,137.34,137.15,137.15,16568.0,117.6457,117.7572,117.5943,117.5943,16568.0
2017-09-05 11:40:00,137.15,137.18,136.98,137.05,16115.0,117.5943,117.62,117.4485,117.5085,16115.0
2017-09-05 11:50:00,137.02,137.06,136.85,136.94,9534.0,117.4828,117.5171,117.337,117.4142,9534.0
2017-09-05 12:00:00,136.88,136.88,136.17,136.2,11870.0,117.3628,117.3628,116.754,116.7797,11870.0
2017-09-05 12:10:00,136.24,136.46,136.22,136.46,6279.0,116.814,117.0027,116.7969,117.0027,6279.0
2017-09-05 12:20:00,136.43,136.53,136.1,136.1,9687.0,116.9769,117.0627,116.694,116.694,9687.0
2017-09-05 12:30:00,136.07,136.07,135.85,135.94,13556.0,116.6683,116.6683,116.4796,116.5568,13556.0
2017-09-05 12:40:00,135.97,136.18,135.95,136.06,7200.0,116.5825,116.7626,116.5654,116.6597,7200.0
2017-09-05 12:50:00,136.06,136.07,135.95,136.07,8198.0,116.6597,116.6683,116.5654,116.6683,8198.0
2017-09-05 13:00:00,136.04,136.04,135.61,135.67,10230.0,116.6425,116.6425,116.2739,116.3253,10230.0
2017-09-05 13:10:00,135.69,135.99,135.6,135.99,6900.0,116.3424,116.5997,116.2653,116.5997,6900.0
2017-09-05 13:20:00,136.06,136.16,136.0,136.02,6375.0,116.6597,116.7454,116.6082,116.6254,6375.0
2017-09-05 13:30:00,136.0,136.04,135.75,135.94,10682.0,116.6082,116.6425,116.3939,116.5568,10682.0
2017-09-05 13:40:00,135.94,135.99,135.81,135.83,6750.0,116.5568,116.5997,116.4453,116.4625,6750.0
2017-09-05 13:50:00,135.83,136.16,135.81,136.14,7111.0,116.4625,116.7454,116.4453,116.7283,7111.0
2017-09-05 14:00:00,136.15,136.34,136.08,136.2,8297.0,116.7369,116.8998,116.6768,116.7797,8297.0
2017-09-05 14:10:00,136.19,136.27,136.03,136.18,9085.0,116.7712,116.8397,116.634,116.7626,9085.0
2017-09-05 14:20:00,136.18,136.46,136.18,136.44,9666.0,116.7626,117.0027,116.7626,116.9855,9666.0
2017-09-05 14:30:00,136.44,136.5,136.27,136.28,14994.0,116.9855,117.037,116.8397,116.8483,14994.0
2017-09-05 14:40:00,136.25,136.29,135.94,135.94,19166.0,116.8226,116.8569,116.5568,116.5568,19166.0
2017-09-05 14:50:00,135.93,135.95,135.69,135.75,17127.0,116.5482,116.5654,116.3424,116.3939,17127.0
2017-09-05 15:00:00,135.72,135.76,135.31,135.47,22162.0,116.3682,116.4025,116.0166,116.1538,22162.0
2017-09-05 15:10:00,135.46,135.85,135.44,135.68,35866.0,116.1452,116.4796,116.1281,116.3339,35866.0
2017-09-05 15:20:00,135.68,135.88,135.64,135.88,16043.0,116.3339,116.5054,116.2996,116.5054,16043.0
2017-09-05 15:30:00,135.89,136.1,135.81,135.86,24192.0,116.5139,116.694,116.4453,116.4882,24192.0
2017-09-05 15:40:00,135.88,135.97,135.8,135.91,25333.0,116.5054,116.5825,116.4368,116.5311,25333.0
2017-09-05 15:50:00,135.91,135.91,135.56,135.67,140217.0,116.5311,116.5311,116.231,116.3253,140217.0
2017-09-06 09:30:00,136.44,136.44,135.72,136.09,33445.0,116.9855,116.9855,116.3682,116.6854,33445.0
2017-09-06 09:40:00,136.04,136.42,136.02,136.24,15105.0,116.6425,116.9684,116.6254,116.814,15105.0
2017-09-06 09:50:00,136.18,136.23,136.01,136.01,7630.0,116.7626,116.8054,116.6168,116.6168,7630.0
2017-09-06 10:00:00,135.98,136.24,135.98,136.22,14058.0,116.5911,116.814,116.5911,116.7969,14058.0
2017-09-06 10:10:00,136.25,136.45,136.14,136.19,13169.0,116.8226,116.9941,116.7283,116.7712,13169.0
2017-09-06 10:20:00,136.24,136.34,136.04,136.04,15519.0,116.814,116.8998,116.6425,116.6425,15519.0
2017-09-06 10:30:00,136.01,136.02,135.64,135.71,12772.0,116.6168,116.6254,116.2996,116.3596,12772.0
2017-09-06 10:40:00,135.73,135.8,135.28,135.57,20429.0,116.3767,116.4368,115.9909,116.2396,20429.0
2017-09-06 10:50:00,135.55,135.61,135.16,135.28,10531.0,116.2224,116.2739,115.888,115.9909,10531.0
2017-09-06 11:00:00,135.28,135.38,135.04,135.04,11136.0,115.9909,116.0766,115.7851,115.7851,11136.0
2017-09-06 11:10:00,135.01,135.23,134.59,135.23,19680.0,115.7594,115.948,115.3993,115.948,19680.0
2017-09-06 11:20:00,135.22,135.23,135.1,135.11,14414.0,115.9395,115.948,115.8366,115.8451,14414.0
2017-09-06 11:30:00,135.12,135.12,135.0,135.08,16296.0,115.8537,115.8537,115.7508,115.8194,16296.0
2017-09-06 11:40:00,135.11,135.2,134.78,134.78,15167.0,115.8451,115.9223,115.5622,115.5622,15167.0
2017-09-06 11:50:00,134.76,134.85,134.65,134.72,9647.0,115.5451,115.6222,115.4507,115.5108,9647.0
2017-09-06 12:00:00,134.75,134.75,134.37,134.69,10574.0,115.5365,115.5365,115.2107,115.485,10574.0
2017-09-06 12:10:00,134.73,135.02,134.73,134.97,6084.0,115.5193,115.768,115.5193,115.7251,6084.0
2017-09-06 12:20:00,135.02,135.08,134.96,135.02,6322.0,115.768,115.8194,115.7165,115.768,6322.0
2017-09-06 12:30:00,135.03,135.09,134.91,134.99,11845.0,115.7766,115.828,115.6737,115.7423,11845.0
2017-09-06 12:40:00,134.97,135.05,134.94,135.03,10838.0,115.7251,115.7937,115.6994,115.7766,10838.0
2017-09-06 12:50:00,135.06,135.17,135.0,135.16,55522.0,115.8023,115.8966,115.7508,115.888,55522.0
2017-09-06 13:00:00,135.21,135.85,135.14,135.78,16753.0,115.9309,116.4796,115.8709,116.4196,16753.0
2017-09-06 13:10:00,135.78,135.78,135.39,135.5,10694.0,116.4196,116.4196,116.0852,116.1795,10694.0
2017-09-06 13:20:00,135.45,135.48,135.16,135.23,13707.0,116.1367,116.1624,115.888,115.948,13707.0
2017-09-06 13:30:00,135.21,135.26,135.0,135.23,13963.0,115.9309,115.9738,115.7508,115.948,13963.0
2017-09-06 13:40:00,135.2,135.4,135.17,135.27,13939.0,115.9223,116.0938,115.8966,115.9823,13939.0
2017-09-06 13:50:00,135.3,135.33,135.23,135.28,5577.0,116.0081,116.0338,115.948,115.9909,5577.0
2017-09-06 14:00:00,135.23,135.39,135.23,135.31,8044.0,115.948,116.0852,115.948,116.0166,8044.0
2017-09-06 14:10:00,135.36,135.52,135.28,135.38,12363.0,116.0595,116.1967,115.9909,116.0766,12363.0
2017-09-06 14:20:00,135.37,135.52,135.35,135.48,10851.0,116.0681,116.1967,116.0509,116.1624,10851.0
2017-09-06 14:30:00,135.49,135.57,135.4,135.55,6207.0,116.171,116.2396,116.0938,116.2224,6207.0
2017-09-06 14:40:00,135.58,135.61,135.43,135.43,17907.0,116.2481,116.2739,116.1195,116.1195,17907.0
2017-09-06 14:50:00,135.41,135.55,135.4,135.53,5140.0,116.1024,116.2224,116.0938,116.2053,5140.0
2017-09-06 15:00:00,135.53,135.55,135.35,135.55,12385.0,116.2053,116.2224,116.0509,116.2224,12385.0
2017-09-06 15:10:00,135.56,135.56,135.45,135.54,15386.0,116.231,116.231,116.1367,116.2138,15386.0
2017-09-06 15:20:00,135.53,135.69,135.51,135.68,18999.0,116.2053,116.3424,116.1881,116.3339,18999.0
2017-09-06 15:30:00,135.68,135.68,135.43,135.47,23521.0,116.3339,116.3339,116.1195,116.1538,23521.0
2017-09-06 15:40:00,135.46,135.46,135.24,135.28,32454.0,116.1452,116.1452,115.9566,115.9909,32454.0
2017-09-06 15:50:00,135.27,135.31,134.99,135.12,93392.0,115.9823,116.0166,115.7423,115.8537,93392.0
2017-09-07 09:30:00,135.2,135.29,134.26,134.28,22092.0,115.9223,115.9995,115.1163,115.1335,22092.0
2017-09-07 09:40:00,134.35,134.51,133.55,133.66,27180.0,115.1935,115.3307,114.5076,114.6019,27180.0
2017-09-07 09:50:00,133.6,133.61,132.74,132.75,28186.0,114.5505,114.559,113.8131,113.8216,28186.0
2017-09-07 10:00:00,132.88,132.91,132.21,132.39,14803.0,113.9331,113.9588,113.3586,113.513,14803.0
2017-09-07 10:10:00,132.42,132.46,131.92,131.92,11590.0,113.5387,113.573,113.11,113.11,11590.0
2017-09-07 10:20:00,131.92,132.1,131.47,131.53,11024.0,113.11,113.2643,112.7242,112.7756,11024.0
2017-09-07 10:30:00,131.49,131.74,131.47,131.62,13771.0,112.7413,112.9557,112.7242,112.8528,13771.0
2017-09-07 10:40:00,131.63,131.96,131.6,131.84,29460.0,112.8613,113.1443,112.8356,113.0414,29460.0
2017-09-07 10:50:00,131.86,131.94,131.78,131.78,21055.0,113.0586,113.1271,112.99,112.99,21055.0
2017-09-07 11:00:00,131.85,132.0,131.56,131.62,25623.0,113.05,113.1786,112.8013,112.8528,25623.0
2017-09-07 11:10:00,131.64,131.79,131.38,131.47,15016.0,112.8699,112.9985,112.647,112.7242,15016.0
2017-09-07 11:20:00,131.41,131.59,131.2,131.21,11619.0,112.6727,112.827,112.4927,112.5012,11619.0
2017-09-07 11:30:00,131.29,131.56,131.2,131.54,18382.0,112.5698,112.8013,112.4927,112.7842,18382.0
2017-09-07 11:40:00,131.56,131.72,131.43,131.43,30674.0,112.8013,112.9385,112.6899,112.6899,30674.0
2017-09-07 11:50:00,131.46,131.56,131.27,131.56,15327.0,112.7156,112.8013,112.5527,112.8013,15327.0
2017-09-07 12:00:00,131.56,131.83,131.38,131.71,9453.0,112.8013,113.0328,112.647,112.9299,9453.0
2017-09-07 12:10:00,131.77,132.02,131.71,131.9,17454.0,112.9814,113.1957,112.9299,113.0928,17454.0
2017-09-07 12:20:00,131.92,131.94,131.74,131.78,8557.0,113.11,113.1271,112.9557,112.99,8557.0
2017-09-07 12:30:00,131.82,132.06,131.8,131.91,10873.0,113.0243,113.23,113.0071,113.1014,10873.0
2017-09-07 12:40:00,132.04,132.34,132.03,132.31,7192.0,113.2129,113.4701,113.2043,113.4444,7192.0
2017-09-07 12:50:00,132.25,132.28,132.13,132.16,13802.0,113.3929,113.4187,113.2901,113.3158,13802.0
2017-09-07 13:00:00,132.19,132.27,132.06,132.21,20041.0,113.3415,113.4101,113.23,113.3586,20041.0
2017-09-07 13:10:00,132.21,132.28,132.14,132.14,8912.0,113.3586,113.4187,113.2986,113.2986,8912.0
2017-09-07 13:20:00,132.15,132.16,131.84,131.87,12357.0,113.3072,113.3158,113.0414,113.0671,12357.0
2017-09-07 13:30:00,131.91,131.96,131.84,131.93,5916.0,113.1014,113.1443,113.0414,113.1186,5916.0
2017-09-07 13:40:00,131.91,132.12,131.85,131.9,11205.0,113.1014,113.2815,113.05,113.0928,11205.0
2017-09-07 13:50:00,131.93,132.11,131.76,132.08,11283.0,113.1186,113.2729,112.9728,113.2472,11283.0
2017-09-07 14:00:00,132.12,132.12,131.89,131.98,9680.0,113.2815,113.2815,113.0843,113.1614,9680.0
2017-09-07 14:10:00,132.03,132.08,131.81,131.86,9410.0,113.2043,113.2472,113.0157,113.0586,9410.0
2017-09-07 14:20:00,131.89,131.92,131.8,131.84,11275.0,113.0843,113.11,113.0071,113.0414,11275.0
2017-09-07 14:30:00,131.81,131.85,131.74,131.78,7183.0,113.0157,113.05,112.9557,112.99,7183.0
2017-09-07 14:40:00,131.8,132.03,131.79,131.97,7658.0,113.0071,113.2043,112.9985,113.1529,7658.0
2017-09-07 14:50:00,131.93,132.04,131.92,132.01,12195.0,113.1186,113.2129,113.11,113.1872,12195.0
2017-09-07 15:00:00,132.02,132.04,131.85,132.0,14454.0,113.1957,113.2129,113.05,113.1786,14454.0
2017-09-07 15:10:00,131.98,132.03,131.94,132.0,19306.0,113.1614,113.2043,113.1271,113.1786,19306.0
2017-09-07 15:20:00,132.0,132.02,131.88,131.93,19494.0,113.1786,113.1957,113.0757,113.1186,19494.0
2017-09-07 15:30:00,131.92,132.09,131.87,132.08,18932.0,113.11,113.2558,113.0671,113.2472,18932.0
2017-09-07 15:40:00,132.08,132.23,131.99,132.21,51586.0,113.2472,113.3758,113.17,113.3586,51586.0
2017-09-07 15:50:00,132.19,132.28,132.11,132.23,73420.0,113.3415,113.4187,113.2729,113.3758,73420.0
2017-09-08 09:30:00,132.16,132.72,131.6,132.62,16930.0,113.3158,113.7959,112.8356,113.7102,16930.0
2017-09-08 09:40:00,132.79,132.79,132.35,132.5,37172.0,113.8559,113.8559,113.4787,113.6073,37172.0
2017-09-08 09:50:00,132.52,132.67,132.4,132.41,24609.0,113.6244,113.7531,113.5216,113.5301,24609.0
2017-09-08 10:00:00,132.43,132.77,132.43,132.69,34531.0,113.5473,113.8388,113.5473,113.7702,34531.0
2017-09-08 10:10:00,132.69,132.96,132.59,132.82,13728.0,113.7702,114.0017,113.6845,113.8817,13728.0
2017-09-08 10:20:00,132.8,133.02,132.59,132.96,10600.0,113.8645,114.0532,113.6845,114.0017,10600.0
2017-09-08 10:30:00,132.91,133.14,132.72,133.13,9681.0,113.9588,114.156,113.7959,114.1475,9681.0
2017-09-08 10:40:00,133.07,133.31,133.07,133.25,9575.0,114.096,114.3018,114.096,114.2504,9575.0
2017-09-08 10:50:00,133.23,133.45,133.03,133.45,43369.0,114.2332,114.4218,114.0617,114.4218,43369.0
2017-09-08 11:00:00,133.45,133.52,133.29,133.39,24481.0,114.4218,114.4819,114.2847,114.3704,24481.0
2017-09-08 11:10:00,133.39,133.4,132.67,132.76,10929.0,114.3704,114.379,113.7531,113.8302,10929.0
2017-09-08 11:20:00,132.7,133.05,132.69,132.75,7523.0,113.7788,114.0789,113.7702,113.8216,7523.0
2017-09-08 11:30:00,132.78,132.9,132.65,132.73,10445.0,113.8474,113.9503,113.7359,113.8045,10445.0
2017-09-08 11:40:00,132.79,132.93,132.72,132.81,10400.0,113.8559,113.976,113.7959,113.8731,10400.0
2017-09-08 11:50:00,132.81,132.98,132.78,132.79,12642.0,113.8731,114.0189,113.8474,113.8559,12642.0
2017-09-08 12:00:00,132.72,132.86,132.72,132.78,9719.0,113.7959,113.916,113.7959,113.8474,9719.0
2017-09-08 12:10:00,132.75,132.79,132.7,132.7,11218.0,113.8216,113.8559,113.7788,113.7788,11218.0
2017-09-08 12:20:00,132.71,132.84,132.54,132.63,14142.0,113.7874,113.8988,113.6416,113.7188,14142.0
2017-09-08 12:30:00,132.66,132.69,132.5,132.64,13418.0,113.7445,113.7702,113.6073,113.7273,13418.0
2017-09-08 12:40:00,132.6,132.63,132.52,132.57,7700.0,113.693,113.7188,113.6244,113.6673,7700.0
2017-09-08 12:50:00,132.59,132.64,132.57,132.57,9701.0,113.6845,113.7273,113.6673,113.6673,9701.0
2017-09-08 13:00:00,132.59,132.59,132.35,132.46,9748.0,113.6845,113.6845,113.4787,113.573,9748.0
2017-09-08 13:10:00,132.49,132.5,132.29,132.33,9561.0,113.5987,113.6073,113.4272,113.4615,9561.0
2017-09-08 13:20:00,132.23,132.29,132.13,132.25,6504.0,113.3758,113.4272,113.2901,113.3929,6504.0
2017-09-08 13:30:00,132.26,132.48,132.23,132.48,14369.0,113.4015,113.5901,113.3758,113.5901,14369.0
2017-09-08 13:40:00,132.48,132.54,132.32,132.41,6421.0,113.5901,113.6416,113.453,113.5301,6421.0
2017-09-08 13:50:00,132.39,132.57,132.36,132.57,7900.0,113.513,113.6673,113.4873,113.6673,7900.0
2017-09-08 14:00:00,132.6,132.61,132.48,132.57,10449.0,113.693,113.7016,113.5901,113.6673,10449.0
2017-09-08 14:10:00,132.58,132.7,132.56,132.64,42769.0,113.6759,113.7788,113.6587,113.7273,42769.0
2017-09-08 14:20:00,132.65,132.86,132.6,132.84,7995.0,113.7359,113.916,113.693,113.8988,7995.0
2017-09-08 14:30:00,132.87,133.0,132.78,132.89,35341.0,113.9245,114.036,113.8474,113.9417,35341.0
2017-09-08 14:40:00,132.91,132.95,132.86,132.92,6452.0,113.9588,113.9931,113.916,113.9674,6452.0
2017-09-08 14:50:00,132.88,133.01,132.84,132.91,9728.0,113.9331,114.0446,113.8988,113.9588,9728.0
2017-09-08 15:00:00,132.95,133.0,132.87,132.93,9923.0,113.9931,114.036,113.9245,113.976,9923.0
2017-09-08 15:10:00,132.91,132.91,132.52,132.54,14565.0,113.9588,113.9588,113.6244,113.6416,14565.0
2017-09-08 15:20:00,132.53,132.73,132.53,132.59,10591.0,113.633,113.8045,113.633,113.6845,10591.0
2017-09-08 15:30:00,132.57,132.69,132.49,132.65,15270.0,113.6673,113.7702,113.5987,113.7359,15270.0
2017-09-08 15:40:00,132.65,132.79,132.64,132.72,22167.0,113.7359,113.8559,113.7273,113.7959,22167.0
2017-09-08 15:50:00,132.71,132.82,132.69,132.76,43112.0,113.7874,113.8817,113.7702,113.8302,43112.0
2017-09-11 09:30:00,134.93,135.25,134.23,134.92,26070.0,115.6908,115.9652,115.0906,115.6822,26070.0
2017-09-11 09:40:00,134.86,135.45,134.65,135.36,68118.0,115.6308,116.1367,115.4507,116.0595,68118.0
2017-09-11 09:50:00,135.41,135.81,135.11,135.76,32652.0,116.1024,116.4453,115.8451,116.4025,32652.0
2017-09-11 10:00:00,135.76,136.16,135.63,136.03,24835.0,116.4025,116.7454,116.291,116.634,24835.0
2017-09-11 10:10:00,136.03,136.47,135.9,136.24,35802.0,116.634,117.0112,116.5225,116.814,35802.0
2017-09-11 10:20:00,136.27,136.57,136.26,136.48,20366.0,116.8397,117.097,116.8312,117.0198,20366.0
2017-09-11 10:30:00,136.5,136.62,136.08,136.09,17206.0,117.037,117.1398,116.6768,116.6854,17206.0
2017-09-11 10:40:00,136.1,136.14,135.9,136.06,13448.0,116.694,116.7283,116.5225,116.6597,13448.0
2017-09-11 10:50:00,136.06,136.25,136.02,136.06,20737.0,116.6597,116.8226,116.6254,116.6597,20737.0
2017-09-11 11:00:00,136.1,136.37,136.07,136.37,10762.0,116.694,116.9255,116.6683,116.9255,10762.0
2017-09-11 11:10:00,136.41,136.69,136.36,136.66,11556.0,116.9598,117.1999,116.9169,117.1741,11556.0
2017-09-11 11:20:00,136.62,136.62,136.35,136.37,16723.0,117.1398,117.1398,116.9083,116.9255,16723.0
2017-09-11 11:30:00,136.4,136.51,136.22,136.24,19967.0,116.9512,117.0455,116.7969,116.814,19967.0
2017-09-11 11:40:00,136.27,136.41,136.25,136.32,12892.0,116.8397,116.9598,116.8226,116.8826,12892.0
2017-09-11 11:50:00,136.28,136.44,136.22,136.25,9665.0,116.8483,116.9855,116.7969,116.8226,9665.0
2017-09-11 12:00:00,136.22,136.28,136.03,136.13,10900.0,116.7969,116.8483,116.634,116.7197,10900.0
2017-09-11 12:10:00,136.12,136.28,136.07,136.18,12491.0,116.7111,116.8483,116.6683,116.7626,12491.0
2017-09-11 12:20:00,136.16,136.55,136.07,136.5,13505.0,116.7454,117.0798,116.6683,117.037,13505.0
2017-09-11 12:30:00,136.5,136.63,136.42,136.42,12377.0,117.037,117.1484,116.9684,116.9684,12377.0
2017-09-11 12:40:00,136.47,136.71,136.46,136.48,20128.0,117.0112,117.217,117.0027,117.0198,20128.0
2017-09-11 12:50:00,136.44,136.45,136.13,136.2,11246.0,116.9855,116.9941,116.7197,116.7797,11246.0
2017-09-11 13:00:00,136.23,136.32,136.08,136.19,16663.0,116.8054,116.8826,116.6768,116.7712,16663.0
2017-09-11 13:10:00,136.21,136.44,136.19,136.39,11467.0,116.7883,116.9855,116.7712,116.9426,11467.0
2017-09-11 13:20:00,136.37,136.41,136.27,136.41,16127.0,116.9255,116.9598,116.8397,116.9598,16127.0
2017-09-11 13:30:00,136.36,136.47,136.17,136.29,13552.0,116.9169,117.0112,116.754,116.8569,13552.0
2017-09-11 13:40:00,136.34,136.55,136.34,136.5,18687.0,116.8998,117.0798,116.8998,117.037,18687.0
2017-09-11 13:50:00,136.48,136.53,136.29,136.38,12377.0,117.0198,117.0627,116.8569,116.9341,12377.0
2017-09-11 14:00:00,136.44,136.48,136.37,136.42,16455.0,116.9855,117.0198,116.9255,116.9684,16455.0
2017-09-11 14:10:00,136.44,136.49,136.34,136.34,11567.0,116.9855,117.0284,116.8998,116.8998,11567.0
2017-09-11 14:20:00,136.32,136.38,136.22,136.33,20214.0,116.8826,116.9341,116.7969,116.8912,20214.0
2017-09-11 14:30:00,136.34,136.47,136.24,136.32,18214.0,116.8998,117.0112,116.814,116.8826,18214.0
2017-09-11 14:40:00,136.34,136.57,136.33,136.57,11092.0,116.8998,117.097,116.8912,117.097,11092.0
2017-09-11 14:50:00,136.57,136.61,136.27,136.31,18503.0,117.097,117.1313,116.8397,116.874,18503.0
2017-09-11 15:00:00,136.27,136.49,136.25,136.48,19931.0,116.8397,117.0284,116.8226,117.0198,19931.0
2017-09-11 15:10:00,136.48,136.65,136.46,136.61,23809.0,117.0198,117.1656,117.0027,117.1313,23809.0
2017-09-11 15:20:00,136.61,136.73,136.56,136.7,25067.0,117.1313,117.2342,117.0884,117.2084,25067.0
2017-09-11 15:30:00,136.69,136.7,136.48,136.56,30936.0,117.1999,117.2084,117.0198,117.0884,30936.0
2017-09-11 15:40:00,136.58,136.63,136.45,136.48,44556.0,117.1055,117.1484,116.9941,117.0198,44556.0
2017-09-11 15:50:00,136.49,136.6,136.44,136.54,72319.0,117.0284,117.1227,116.9855,117.0712,72319.0
2017-09-12 09:30:00,137.56,137.93,136.84,137.74,25347.0,117.9458,118.2631,117.3285,118.1001,25347.0
2017-09-12 09:40:00,137.8,138.11,137.5,137.76,21210.0,118.1516,118.4174,117.8944,118.1173,21210.0
2017-09-12 09:50:00,137.8,137.94,137.62,137.75,13138.0,118.1516,118.2716,117.9973,118.1087,13138.0
2017-09-12 10:00:00,137.76,137.86,137.42,137.52,11670.0,118.1173,118.203,117.8258,117.9115,11670.0
2017-09-12 10:10:00,137.54,137.57,137.06,137.18,12800.0,117.9287,117.9544,117.5171,117.62,12800.0
2017-09-12 10:20:00,137.18,137.24,136.98,136.98,9127.0,117.62,117.6714,117.4485,117.4485,9127.0
2017-09-12 10:30:00,136.98,137.14,136.68,136.69,14142.0,117.4485,117.5857,117.1913,117.1999,14142.0
2017-09-12 10:40:00,136.64,136.67,136.41,136.41,8272.0,117.157,117.1827,116.9598,116.9598,8272.0
2017-09-12 10:50:00,136.5,136.68,136.44,136.56,7606.0,117.037,117.1913,116.9855,117.0884,7606.0
2017-09-12 11:00:00,136.59,136.59,136.4,136.4,8585.0,117.1141,117.1141,116.9512,116.9512,8585.0
2017-09-12 11:10:00,136.4,136.67,136.4,136.4,5817.0,116.9512,117.1827,116.9512,116.9512,5817.0
2017-09-12 11:20:00,136.4,136.47,136.28,136.28,9341.0,116.9512,117.0112,116.8483,116.8483,9341.0
2017-09-12 11:30:00,136.26,136.69,136.24,136.67,7113.0,116.8312,117.1999,116.814,117.1827,7113.0
2017-09-12 11:40:00,136.7,137.3,136.67,137.22,19323.0,117.2084,117.7229,117.1827,117.6543,19323.0
2017-09-12 11:50:00,137.2,137.37,137.16,137.22,11103.0,117.6371,117.7829,117.6028,117.6543,11103.0
2017-09-12 12:00:00,137.18,137.38,137.18,137.3,9352.0,117.62,117.7915,117.62,117.7229,9352.0
2017-09-12 12:10:00,137.35,137.53,137.33,137.53,6300.0,117.7658,117.9201,117.7486,117.9201,6300.0
2017-09-12 12:20:00,137.49,137.52,137.41,137.42,6915.0,117.8858,117.9115,117.8172,117.8258,6915.0
2017-09-12 12:30:00,137.42,137.55,137.39,137.5,10035.0,117.8258,117.9372,117.8,117.8944,10035.0
2017-09-12 12:40:00,137.5,137.61,137.47,137.61,8220.0,117.8944,117.9887,117.8686,117.9887,8220.0
2017-09-12 12:50:00,137.59,137.69,137.54,137.65,11613.0,117.9715,118.0573,117.9287,118.023,11613.0
2017-09-12 13:00:00,137.63,137.8,137.57,137.63,7095.0,118.0058,118.1516,117.9544,118.0058,7095.0
2017-09-12 13:10:00,137.66,137.84,137.62,137.77,13284.0,118.0316,118.1859,117.9973,118.1259,13284.0
2017-09-12 13:20:00,137.79,137.9,137.78,137.84,8033.0,118.143,118.2373,118.1344,118.1859,8033.0
2017-09-12 13:30:00,137.85,137.9,137.82,137.87,5400.0,118.1945,118.2373,118.1687,118.2116,5400.0
2017-09-12 13:40:00,137.89,137.98,137.73,137.73,8327.0,118.2288,118.3059,118.0916,118.0916,8327.0
2017-09-12 13:50:00,137.75,137.76,137.45,137.49,7180.0,118.1087,118.1173,117.8515,117.8858,7180.0
2017-09-12 14:00:00,137.5,137.51,137.26,137.3,12986.0,117.8944,117.9029,117.6886,117.7229,12986.0
2017-09-12 14:10:00,137.27,137.4,137.2,137.34,8506.0,117.6972,117.8086,117.6371,117.7572,8506.0
2017-09-12 14:20:00,137.34,137.34,137.02,137.11,7424.0,117.7572,117.7572,117.4828,117.56,7424.0
2017-09-12 14:30:00,137.05,137.48,137.0,137.48,12733.0,117.5085,117.8772,117.4657,117.8772,12733.0
2017-09-12 14:40:00,137.42,137.53,137.34,137.41,10500.0,117.8258,117.9201,117.7572,117.8172,10500.0
2017-09-12 14:50:00,137.45,137.48,137.34,137.43,11802.0,117.8515,117.8772,117.7572,117.8343,11802.0
2017-09-12 15:00:00,137.43,137.51,137.33,137.33,16922.0,117.8343,117.9029,117.7486,117.7486,16922.0
2017-09-12 15:10:00,137.33,137.41,137.3,137.35,17076.0,117.7486,117.8172,117.7229,117.7658,17076.0
2017-09-12 15:20:00,137.32,137.63,137.3,137.56,47136.0,117.74,118.0058,117.7229,117.9458,47136.0
2017-09-12 15:30:00,137.56,137.72,137.56,137.7,42840.0,117.9458,118.083,117.9458,118.0658,42840.0
2017-09-12 15:40:00,137.68,137.71,137.46,137.48,31941.0,118.0487,118.0744,117.8601,117.8772,31941.0
2017-09-12 15:50:00,137.49,137.64,137.4,137.6,75902.0,117.8858,118.0144,117.8086,117.9801,75902.0
2017-09-13 09:30:00,137.07,137.32,136.75,136.98,17204.0,117.5257,117.74,117.2513,117.4485,17204.0
2017-09-13 09:40:00,137.02,137.24,136.74,137.07,10005.0,117.4828,117.6714,117.2427,117.5257,10005.0
2017-09-13 09:50:00,137.1,137.24,136.9,137.0,23191.0,117.5514,117.6714,117.3799,117.4657,23191.0
2017-09-13 10:00:00,136.99,137.19,136.9,137.11,10723.0,117.4571,117.6286,117.3799,117.56,10723.0
2017-09-13 10:10:00,137.08,137.34,137.04,137.34,11526.0,117.5343,117.7572,117.5,117.7572,11526.0
2017-09-13 10:20:00,137.37,137.39,137.1,137.32,14424.0,117.7829,117.8,117.5514,117.74,14424.0
2017-09-13 10:30:00,137.36,137.86,137.36,137.75,11683.0,117.7743,118.203,117.7743,118.1087,11683.0
2017-09-13 10:40:00,137.77,137.85,137.55,137.64,9644.0,118.1259,118.1945,117.9372,118.0144,9644.0
2017-09-13 10:50:00,137.61,137.81,137.59,137.69,13325.0,117.9887,118.1602,117.9715,118.0573,13325.0
2017-09-13 11:00:00,137.68,137.68,137.54,137.61,8300.0,118.0487,118.0487,117.9287,117.9887,8300.0
2017-09-13 11:10:00,137.65,137.77,137.6,137.76,16065.0,118.023,118.1259,117.9801,118.1173,16065.0
2017-09-13 11:20:00,137.76,137.82,137.68,137.77,20993.0,118.1173,118.1687,118.0487,118.1259,20993.0
2017-09-13 11:30:00,137.81,137.83,137.62,137.67,17948.0,118.1602,118.1773,117.9973,118.0401,17948.0
2017-09-13 11:40:00,137.64,137.9,137.62,137.9,6712.0,118.0144,118.2373,117.9973,118.2373,6712.0
2017-09-13 11:50:00,137.88,138.08,137.83,137.88,14256.0,118.2202,118.3917,118.1773,118.2202,14256.0
2017-09-13 12:00:00,137.84,137.86,137.7,137.75,12125.0,118.1859,118.203,118.0658,118.1087,12125.0
2017-09-13 12:10:00,137.73,137.75,137.52,137.58,8909.0,118.0916,118.1087,117.9115,117.963,8909.0
2017-09-13 12:20:00,137.57,137.68,137.54,137.55,9400.0,117.9544,118.0487,117.9287,117.9372,9400.0
2017-09-13 12:30:00,137.5,137.58,137.4,137.43,8360.0,117.8944,117.963,117.8086,117.8343,8360.0
2017-09-13 12:40:00,137.43,137.51,137.4,137.5,5699.0,117.8343,117.9029,117.8086,117.8944,5699.0
2017-09-13 12:50:00,137.5,137.55,137.45,137.53,6500.0,117.8944,117.9372,117.8515,117.9201,6500.0
2017-09-13 13:00:00,137.5,137.55,137.38,137.46,11951.0,117.8944,117.9372,117.7915,117.8601,11951.0
2017-09-13 13:10:00,137.46,137.55,137.45,137.5,4971.0,117.8601,117.9372,117.8515,117.8944,4971.0
2017-09-13 13:20:00,137.49,137.49,137.38,137.42,12701.0,117.8858,117.8858,117.7915,117.8258,12701.0
2017-09-13 13:30:00,137.4,137.49,137.38,137.49,8120.0,117.8086,117.8858,117.7915,117.8858,8120.0
2017-09-13 13:40:00,137.44,137.47,137.39,137.39,4605.0,117.8429,117.8686,117.8,117.8,4605.0
2017-09-13 13:50:00,137.39,137.44,137.34,137.37,4833.0,117.8,117.8429,117.7572,117.7829,4833.0
2017-09-13 14:00:00,137.36,137.48,137.31,137.44,3700.0,117.7743,117.8772,117.7315,117.8429,3700.0
2017-09-13 14:10:00,137.46,137.65,137.46,137.55,8873.0,117.8601,118.023,117.8601,117.9372,8873.0
2017-09-13 14:20:00,137.55,137.62,137.46,137.6,6278.0,117.9372,117.9973,117.8601,117.9801,6278.0
2017-09-13 14:30:00,137.56,137.6,137.51,137.53,4605.0,117.9458,117.9801,117.9029,117.9201,4605.0
2017-09-13 14:40:00,137.54,137.58,137.49,137.56,6764.0,117.9287,117.963,117.8858,117.9458,6764.0
2017-09-13 14:50:00,137.56,137.73,137.54,137.71,5354.0,117.9458,118.0916,117.9287,118.0744,5354.0
2017-09-13 15:00:00,137.74,137.9,137.69,137.81,12803.0,118.1001,118.2373,118.0573,118.1602,12803.0
2017-09-13 15:10:00,137.83,137.93,137.81,137.85,15979.0,118.1773,118.2631,118.1602,118.1945,15979.0
2017-09-13 15:20:00,137.84,137.91,137.73,137.75,18835.0,118.1859,118.2459,118.0916,118.1087,18835.0
2017-09-13 15:30:00,137.75,137.76,137.57,137.58,28320.0,118.1087,118.1173,117.9544,117.963,28320.0
2017-09-13 15:40:00,137.57,137.73,137.54,137.54,34403.0,117.9544,118.0916,117.9287,117.9287,34403.0
2017-09-13 15:50:00,137.55,137.65,137.46,137.62,58755.0,117.9372,118.023,117.8601,117.9973,58755.0
2017-09-14 09:30:00,137.6,138.32,137.6,138.29,15510.0,117.9801,118.5974,117.9801,118.5717,15510.0
2017-09-14 09:40:00,138.16,138.2,137.91,137.91,23828.0,118.4603,118.4946,118.2459,118.2459,23828.0
2017-09-14 09:50:00,137.99,138.28,137.9,138.15,13585.0,118.3145,118.5631,118.2373,118.4517,13585.0
2017-09-14 10:00:00,138.15,138.15,138.0,138.03,23168.0,118.4517,118.4517,118.3231,118.3488,23168.0
2017-09-14 10:10:00,138.04,138.38,138.0,138.28,19900.0,118.3574,118.6489,118.3231,118.5631,19900.0
2017-09-14 10:20:00,138.3,138.43,138.27,138.42,11332.0,118.5803,118.6918,118.5546,118.6832,11332.0
2017-09-14 10:30:00,138.42,138.66,138.4,138.59,24250.0,118.6832,118.889,118.666,118.8289,24250.0
2017-09-14 10:40:00,138.59,138.68,138.45,138.6,44260.0,118.8289,118.9061,118.7089,118.8375,44260.0
2017-09-14 10:50:00,138.57,138.57,138.4,138.41,14521.0,118.8118,118.8118,118.666,118.6746,14521.0
2017-09-14 11:00:00,138.43,138.53,138.35,138.49,19796.0,118.6918,118.7775,118.6232,118.7432,19796.0
2017-09-14 11:10:00,138.48,138.67,138.41,138.59,15777.0,118.7346,118.8975,118.6746,118.8289,15777.0
2017-09-14 11:20:00,138.58,138.59,138.47,138.49,19309.0,118.8204,118.8289,118.7261,118.7432,19309.0
2017-09-14 11:30:00,138.49,138.51,138.42,138.42,10147.0,118.7432,118.7604,118.6832,118.6832,10147.0
2017-09-14 11:40:00,138.4,138.42,138.32,138.32,17567.0,118.666,118.6832,118.5974,118.5974,17567.0
2017-09-14 11:50:00,138.3,138.46,138.3,138.41,19878.0,118.5803,118.7175,118.5803,118.6746,19878.0
2017-09-14 12:00:00,138.44,138.45,138.27,138.42,22495.0,118.7003,118.7089,118.5546,118.6832,22495.0
2017-09-14 12:10:00,138.39,138.52,138.38,138.52,8437.0,118.6575,118.7689,118.6489,118.7689,8437.0
2017-09-14 12:20:00,138.5,138.51,138.44,138.44,13243.0,118.7518,118.7604,118.7003,118.7003,13243.0
2017-09-14 12:30:00,138.44,138.45,138.3,138.42,32479.0,118.7003,118.7089,118.5803,118.6832,32479.0
2017-09-14 12:40:00,138.42,138.63,138.4,138.63,11852.0,118.6832,118.8632,118.666,118.8632,11852.0
2017-09-14 12:50:00,138.63,138.69,138.58,138.58,8033.0,118.8632,118.9147,118.8204,118.8204,8033.0
2017-09-14 13:00:00,138.56,138.56,138.43,138.43,19614.0,118.8032,118.8032,118.6918,118.6918,19614.0
2017-09-14 13:10:00,138.41,138.41,138.34,138.37,23560.0,118.6746,118.6746,118.6146,118.6403,23560.0
2017-09-14 13:20:00,138.37,138.4,138.31,138.38,34428.0,118.6403,118.666,118.5889,118.6489,34428.0
2017-09-14 13:30:00,138.39,138.43,138.35,138.41,9424.0,118.6575,118.6918,118.6232,118.6746,9424.0
2017-09-14 13:40:00,138.43,138.55,138.36,138.44,10142.0,118.6918,118.7946,118.6317,118.7003,10142.0
2017-09-14 13:50:00,138.41,138.41,138.31,138.34,16279.0,118.6746,118.6746,118.5889,118.6146,16279.0
2017-09-14 14:00:00,138.3,138.39,138.3,138.38,19152.0,118.5803,118.6575,118.5803,118.6489,19152.0
2017-09-14 14:10:00,138.38,138.4,138.31,138.37,30059.0,118.6489,118.666,118.5889,118.6403,30059.0
2017-09-14 14:20:00,138.37,138.55,138.37,138.52,17300.0,118.6403,118.7946,118.6403,118.7689,17300.0
2017-09-14 14:30:00,138.51,138.85,138.49,138.82,32572.0,118.7604,119.0519,118.7432,119.0262,32572.0
2017-09-14 14:40:00,138.82,138.97,138.77,138.95,20292.0,119.0262,119.1548,118.9833,119.1376,20292.0
2017-09-14 14:50:00,138.93,139.02,138.9,139.01,26585.0,119.1205,119.1976,119.0947,119.1891,26585.0
2017-09-14 15:00:00,139.02,139.16,138.99,138.99,34636.0,119.1976,119.3177,119.1719,119.1719,34636.0
2017-09-14 15:10:00,139.0,139.19,138.9,139.18,40302.0,119.1805,119.3434,119.0947,119.3348,40302.0
2017-09-14 15:20:00,139.18,139.28,139.1,139.11,48482.0,119.3348,119.4206,119.2662,119.2748,48482.0
2017-09-14 15:30:00,139.11,139.12,138.99,139.06,53349.0,119.2748,119.2834,119.1719,119.2319,53349.0
2017-09-14 15:40:00,139.07,139.08,138.89,138.93,54180.0,119.2405,119.2491,119.0862,119.1205,54180.0
2017-09-14 15:50:00,138.93,139.07,138.83,139.04,101546.0,119.1205,119.2405,119.0347,119.2148,101546.0
2017-09-15 09:30:00,138.97,139.68,138.97,139.56,129779.0,119.1548,119.7635,119.1548,119.6606,129779.0
2017-09-15 09:40:00,139.47,140.37,139.44,140.21,15124.0,119.5835,120.3551,119.5577,120.218,15124.0
2017-09-15 09:50:00,140.16,140.29,139.67,139.78,8819.0,120.1751,120.2865,119.755,119.8493,8819.0
2017-09-15 10:00:00,139.69,139.83,139.27,139.82,14973.0,119.7721,119.8921,119.412,119.8836,14973.0
2017-09-15 10:10:00,139.82,139.82,139.49,139.74,13740.0,119.8836,119.8836,119.6006,119.815,13740.0
2017-09-15 10:20:00,139.75,139.87,139.67,139.87,12204.0,119.8235,119.9264,119.755,119.9264,12204.0
2017-09-15 10:30:00,139.87,139.88,139.43,139.44,19504.0,119.9264,119.935,119.5492,119.5577,19504.0
2017-09-15 10:40:00,139.46,139.63,139.33,139.63,84365.0,119.5749,119.7207,119.4634,119.7207,84365.0
2017-09-15 10:50:00,139.51,139.63,139.33,139.39,8183.0,119.6178,119.7207,119.4634,119.5149,8183.0
2017-09-15 11:00:00,139.34,139.37,139.2,139.27,13644.0,119.472,119.4977,119.352,119.412,13644.0
2017-09-15 11:10:00,139.27,139.27,139.08,139.08,22846.0,119.412,119.412,119.2491,119.2491,22846.0
2017-09-15 11:20:00,139.06,139.09,138.89,138.99,9221.0,119.2319,119.2577,119.0862,119.1719,9221.0
2017-09-15 11:30:00,139.03,139.04,138.91,138.99,4806.0,119.2062,119.2148,119.1033,119.1719,4806.0
2017-09-15 11:40:00,139.03,139.33,138.98,139.32,10023.0,119.2062,119.4634,119.1633,119.4549,10023.0
2017-09-15 11:50:00,139.32,139.41,139.19,139.22,6453.0,119.4549,119.532,119.3434,119.3691,6453.0
2017-09-15 12:00:00,139.18,139.28,139.12,139.15,4268.0,119.3348,119.4206,119.2834,119.3091,4268.0
2017-09-15 12:10:00,139.15,139.18,139.06,139.06,6399.0,119.3091,119.3348,119.2319,119.2319,6399.0
2017-09-15 12:20:00,139.09,139.19,139.06,139.13,6812.0,119.2577,119.3434,119.2319,119.2919,6812.0
2017-09-15 12:30:00,139.12,139.19,139.11,139.15,4932.0,119.2834,119.3434,119.2748,119.3091,4932.0
2017-09-15 12:40:00,139.18,139.39,139.15,139.38,9228.0,119.3348,119.5149,119.3091,119.5063,9228.0
2017-09-15 12:50:00,139.38,139.39,139.34,139.35,3548.0,119.5063,119.5149,119.472,119.4806,3548.0
2017-09-15 13:00:00,139.34,139.4,139.2,139.38,12471.0,119.472,119.5234,119.352,119.5063,12471.0
2017-09-15 13:10:00,139.39,139.39,139.3,139.31,3460.0,119.5149,119.5149,119.4377,119.4463,3460.0
2017-09-15 13:20:00,139.31,139.33,139.2,139.24,4817.0,119.4463,119.4634,119.352,119.3863,4817.0
2017-09-15 13:30:00,139.29,139.37,139.21,139.37,6379.0,119.4291,119.4977,119.3605,119.4977,6379.0
2017-09-15 13:40:00,139.32,139.34,139.19,139.24,11987.0,119.4549,119.472,119.3434,119.3863,11987.0
2017-09-15 13:50:00,139.25,139.25,139.11,139.11,6713.0,119.3948,119.3948,119.2748,119.2748,6713.0
2017-09-15 14:00:00,139.11,139.24,139.1,139.17,5001.0,119.2748,119.3863,119.2662,119.3262,5001.0
2017-09-15 14:10:00,139.17,139.22,139.14,139.18,5879.0,119.3262,119.3691,119.3005,119.3348,5879.0
2017-09-15 14:20:00,139.18,139.21,139.16,139.21,7049.0,119.3348,119.3605,119.3177,119.3605,7049.0
2017-09-15 14:30:00,139.21,139.21,139.13,139.18,6863.0,119.3605,119.3605,119.2919,119.3348,6863.0
2017-09-15 14:40:00,139.16,139.64,139.15,139.61,18094.0,119.3177,119.7292,119.3091,119.7035,18094.0
2017-09-15 14:50:00,139.57,139.61,139.34,139.39,10390.0,119.6692,119.7035,119.472,119.5149,10390.0
2017-09-15 15:00:00,139.34,139.48,139.34,139.43,8981.0,119.472,119.592,119.472,119.5492,8981.0
2017-09-15 15:10:00,139.43,139.46,139.34,139.37,14456.0,119.5492,119.5749,119.472,119.4977,14456.0
2017-09-15 15:20:00,139.35,139.4,139.27,139.37,12395.0,119.4806,119.5234,119.412,119.4977,12395.0
2017-09-15 15:30:00,139.38,139.65,139.38,139.51,38453.0,119.5063,119.7378,119.5063,119.6178,38453.0
2017-09-15 15:40:00,139.52,139.62,139.31,139.47,71273.0,119.6263,119.7121,119.4463,119.5835,71273.0
2017-09-15 15:50:00,139.5,139.9,139.41,139.85,183249.0,119.6092,119.9522,119.532,119.9093,183249.0
2017-09-18 09:30:00,140.26,140.53,139.99,140.35,13804.0,120.2608,120.4923,120.0293,120.338,13804.0
2017-09-18 09:40:00,140.4,140.7,140.31,140.59,9751.0,120.3809,120.6381,120.3037,120.5438,9751.0
2017-09-18 09:50:00,140.62,140.65,139.94,139.98,11055.0,120.5695,120.5952,119.9865,120.0207,11055.0
2017-09-18 10:00:00,139.85,139.99,139.55,139.64,11389.0,119.9093,120.0293,119.6521,119.7292,11389.0
2017-09-18 10:10:00,139.6,139.7,139.49,139.52,7429.0,119.6949,119.7807,119.6006,119.6263,7429.0
2017-09-18 10:20:00,139.52,139.57,139.31,139.35,8367.0,119.6263,119.6692,119.4463,119.4806,8367.0
2017-09-18 10:30:00,139.4,139.49,139.24,139.33,7828.0,119.5234,119.6006,119.3863,119.4634,7828.0
2017-09-18 10:40:00,139.32,139.47,139.31,139.44,7679.0,119.4549,119.5835,119.4463,119.5577,7679.0
2017-09-18 10:50:00,139.45,139.45,139.12,139.18,11026.0,119.5663,119.5663,119.2834,119.3348,11026.0
2017-09-18 11:00:00,139.18,139.4,139.15,139.4,12842.0,119.3348,119.5234,119.3091,119.5234,12842.0
2017-09-18 11:10:00,139.47,139.74,139.43,139.66,23409.0,119.5835,119.815,119.5492,119.7464,23409.0
2017-09-18 11:20:00,139.7,139.82,139.66,139.82,9108.0,119.7807,119.8836,119.7464,119.8836,9108.0
2017-09-18 11:30:00,139.83,139.85,139.66,139.73,6483.0,119.8921,119.9093,119.7464,119.8064,6483.0
2017-09-18 11:40:00,139.74,140.1,139.73,140.02,16844.0,119.815,120.1236,119.8064,120.055,16844.0
2017-09-18 11:50:00,139.99,140.16,139.99,140.04,8775.0,120.0293,120.1751,120.0293,120.0722,8775.0
2017-09-18 12:00:00,140.04,140.32,140.04,140.26,8308.0,120.0722,120.3123,120.0722,120.2608,8308.0
2017-09-18 12:10:00,140.27,140.34,140.24,140.32,14587.0,120.2694,120.3294,120.2437,120.3123,14587.0
2017-09-18 12:20:00,140.33,140.36,140.28,140.28,13794.0,120.3208,120.3466,120.278,120.278,13794.0
2017-09-18 12:30:00,140.28,140.28,140.15,140.15,8258.0,120.278,120.278,120.1665,120.1665,8258.0
2017-09-18 12:40:00,140.17,140.37,140.17,140.3,18716.0,120.1837,120.3551,120.1837,120.2951,18716.0
2017-09-18 12:50:00,140.36,140.36,140.26,140.35,5747.0,120.3466,120.3466,120.2608,120.338,5747.0
2017-09-18 13:00:00,140.35,140.4,140.28,140.28,9533.0,120.338,120.3809,120.278,120.278,9533.0
2017-09-18 13:10:00,140.32,140.38,140.27,140.38,7364.0,120.3123,120.3637,120.2694,120.3637,7364.0
2017-09-18 13:20:00,140.37,140.46,140.34,140.44,8034.0,120.3551,120.4323,120.3294,120.4152,8034.0
2017-09-18 13:30:00,140.41,140.44,140.3,140.37,10897.0,120.3894,120.4152,120.2951,120.3551,10897.0
2017-09-18 13:40:00,140.39,140.42,140.29,140.31,12539.0,120.3723,120.398,120.2865,120.3037,12539.0
2017-09-18 13:50:00,140.36,140.68,140.36,140.56,15172.0,120.3466,120.6209,120.3466,120.518,15172.0
2017-09-18 14:00:00,140.55,140.61,140.49,140.61,9931.0,120.5095,120.5609,120.458,120.5609,9931.0
2017-09-18 14:10:00,140.61,140.71,140.51,140.51,14754.0,120.5609,120.6467,120.4752,120.4752,14754.0
2017-09-18 14:20:00,140.53,140.7,140.5,140.69,12697.0,120.4923,120.6381,120.4666,120.6295,12697.0
2017-09-18 14:30:00,140.71,140.74,140.38,140.42,12691.0,120.6467,120.6724,120.3637,120.398,12691.0
2017-09-18 14:40:00,140.44,140.45,140.29,140.37,9296.0,120.4152,120.4237,120.2865,120.3551,9296.0
2017-09-18 14:50:00,140.35,140.5,140.34,140.49,9177.0,120.338,120.4666,120.3294,120.458,9177.0
2017-09-18 15:00:00,140.49,140.73,140.49,140.72,18005.0,120.458,120.6638,120.458,120.6552,18005.0
2017-09-18 15:10:00,140.73,140.74,140.55,140.61,12055.0,120.6638,120.6724,120.5095,120.5609,12055.0
2017-09-18 15:20:00,140.62,140.78,140.62,140.72,19155.0,120.5695,120.7067,120.5695,120.6552,19155.0
2017-09-18 15:30:00,140.74,141.02,140.69,140.96,32272.0,120.6724,120.9125,120.6295,120.861,32272.0
2017-09-18 15:40:00,140.95,140.98,140.8,140.83,29228.0,120.8524,120.8782,120.7238,120.7496,29228.0
2017-09-18 15:50:00,140.84,140.92,140.65,140.81,88460.0,120.7581,120.8267,120.5952,120.7324,88460.0
2017-09-19 09:30:00,141.05,141.54,140.88,141.06,15376.0,120.9382,121.3583,120.7924,120.9468,15376.0
2017-09-19 09:40:00,140.96,141.39,140.96,141.28,10442.0,120.861,121.2297,120.861,121.1354,10442.0
2017-09-19 09:50:00,141.3,141.81,141.2,141.81,24813.0,121.1525,121.5898,121.0668,121.5898,24813.0
2017-09-19 10:00:00,141.66,141.74,141.55,141.59,15554.0,121.4612,121.5298,121.3669,121.4012,15554.0
2017-09-19 10:10:00,141.63,141.77,141.39,141.48,55041.0,121.4355,121.5555,121.2297,121.3069,55041.0
2017-09-19 10:20:00,141.46,141.53,141.12,141.19,28235.0,121.2897,121.3497,120.9982,121.0582,28235.0
2017-09-19 10:30:00,141.22,141.3,141.05,141.21,38035.0,121.0839,121.1525,120.9382,121.0754,38035.0
2017-09-19 10:40:00,141.17,141.29,140.96,140.97,56345.0,121.0411,121.144,120.861,120.8696,56345.0
2017-09-19 10:50:00,140.96,141.02,140.84,140.85,17730.0,120.861,120.9125,120.7581,120.7667,17730.0
2017-09-19 11:00:00,140.84,140.91,140.63,140.87,21333.0,120.7581,120.8181,120.5781,120.7838,21333.0
2017-09-19 11:10:00,140.87,140.91,140.77,140.89,11046.0,120.7838,120.8181,120.6981,120.801,11046.0
2017-09-19 11:20:00,140.89,141.05,140.84,141.05,8457.0,120.801,120.9382,120.7581,120.9382,8457.0
2017-09-19 11:30:00,141.01,141.12,140.95,141.03,8801.0,120.9039,120.9982,120.8524,120.921,8801.0
2017-09-19 11:40:00,141.01,141.04,140.82,140.83,13935.0,120.9039,120.9296,120.741,120.7496,13935.0
2017-09-19 11:50:00,140.84,141.02,140.8,140.94,34953.0,120.7581,120.9125,120.7238,120.8439,34953.0
2017-09-19 12:00:00,140.95,140.95,140.6,140.63,17051.0,120.8524,120.8524,120.5523,120.5781,17051.0
2017-09-19 12:10:00,140.65,140.71,140.45,140.45,11900.0,120.5952,120.6467,120.4237,120.4237,11900.0
2017-09-19 12:20:00,140.47,140.71,140.42,140.68,24388.0,120.4409,120.6467,120.398,120.6209,24388.0
2017-09-19 12:30:00,140.72,140.77,140.7,140.7,10978.0,120.6552,120.6981,120.6381,120.6381,10978.0
2017-09-19 12:40:00,140.71,140.84,140.61,140.82,7505.0,120.6467,120.7581,120.5609,120.741,7505.0
2017-09-19 12:50:00,140.89,141.16,140.8,141.08,21150.0,120.801,121.0325,120.7238,120.9639,21150.0
2017-09-19 13:00:00,141.08,141.33,141.08,141.3,11609.0,120.9639,121.1783,120.9639,121.1525,11609.0
2017-09-19 13:10:00,141.38,141.39,141.2,141.2,7826.0,121.2211,121.2297,121.0668,121.0668,7826.0
2017-09-19 13:20:00,141.21,141.28,141.08,141.13,11445.0,121.0754,121.1354,120.9639,121.0068,11445.0
2017-09-19 13:30:00,141.09,141.16,141.03,141.06,6911.0,120.9725,121.0325,120.921,120.9468,6911.0
2017-09-19 13:40:00,141.09,141.12,141.02,141.02,6838.0,120.9725,120.9982,120.9125,120.9125,6838.0
2017-09-19 13:50:00,141.04,141.19,141.03,141.11,12107.0,120.9296,121.0582,120.921,120.9896,12107.0
2017-09-19 14:00:00,141.14,141.34,141.14,141.27,5750.0,121.0153,121.1868,121.0153,121.1268,5750.0
2017-09-19 14:10:00,141.27,141.29,141.2,141.21,10067.0,121.1268,121.144,121.0668,121.0754,10067.0
2017-09-19 14:20:00,141.21,141.26,141.19,141.24,8550.0,121.0754,121.1182,121.0582,121.1011,8550.0
2017-09-19 14:30:00,141.24,141.51,141.24,141.49,10823.0,121.1011,121.3326,121.1011,121.3154,10823.0
2017-09-19 14:40:00,141.49,141.49,141.35,141.36,9236.0,121.3154,121.3154,121.1954,121.204,9236.0
2017-09-19 14:50:00,141.35,141.36,141.18,141.2,7501.0,121.1954,121.204,121.0496,121.0668,7501.0
2017-09-19 15:00:00,141.21,141.27,141.17,141.22,10840.0,121.0754,121.1268,121.0411,121.0839,10840.0
2017-09-19 15:10:00,141.22,141.36,141.21,141.31,19901.0,121.0839,121.204,121.0754,121.1611,19901.0
2017-09-19 15:20:00,141.31,141.5,141.24,141.48,23317.0,121.1611,121.324,121.1011,121.3069,23317.0
2017-09-19 15:30:00,141.49,141.64,141.48,141.6,23217.0,121.3154,121.4441,121.3069,121.4098,23217.0
2017-09-19 15:40:00,141.61,141.62,141.25,141.25,36511.0,121.4183,121.4269,121.1097,121.1097,36511.0
2017-09-19 15:50:00,141.26,141.28,141.01,141.19,119658.0,121.1182,121.1354,120.9039,121.0582,119658.0
2017-09-20 09:30:00,141.64,141.76,140.85,140.94,20684.0,121.4441,121.5469,120.7667,120.8439,20684.0
2017-09-20 09:40:00,140.94,141.05,140.18,140.27,9588.0,120.8439,120.9382,120.1922,120.2694,9588.0
2017-09-20 09:50:00,140.3,140.43,140.07,140.19,11745.0,120.2951,120.4066,120.0979,120.2008,11745.0
2017-09-20 10:00:00,140.19,140.19,139.63,139.7,11709.0,120.2008,120.2008,119.7207,119.7807,11709.0
2017-09-20 10:10:00,139.69,139.69,139.35,139.48,11592.0,119.7721,119.7721,119.4806,119.592,11592.0
2017-09-20 10:20:00,139.41,139.82,139.38,139.64,5988.0,119.532,119.8836,119.5063,119.7292,5988.0
2017-09-20 10:30:00,139.64,139.87,139.56,139.56,6461.0,119.7292,119.9264,119.6606,119.6606,6461.0
2017-09-20 10:40:00,139.61,139.87,139.54,139.87,9302.0,119.7035,119.9264,119.6435,119.9264,9302.0
2017-09-20 10:50:00,139.87,140.32,139.84,140.31,10597.0,119.9264,120.3123,119.9007,120.3037,10597.0
2017-09-20 11:00:00,140.36,140.71,140.36,140.68,10847.0,120.3466,120.6467,120.3466,120.6209,10847.0
2017-09-20 11:10:00,140.68,140.68,140.55,140.61,6656.0,120.6209,120.6209,120.5095,120.5609,6656.0
2017-09-20 11:20:00,140.61,140.72,140.59,140.7,3886.0,120.5609,120.6552,120.5438,120.6381,3886.0
2017-09-20 11:30:00,140.7,140.74,140.54,140.56,8666.0,120.6381,120.6724,120.5009,120.518,8666.0
2017-09-20 11:40:00,140.59,140.62,140.35,140.38,6471.0,120.5438,120.5695,120.338,120.3637,6471.0
2017-09-20 11:50:00,140.4,140.49,140.35,140.49,6150.0,120.3809,120.458,120.338,120.458,6150.0
2017-09-20 12:00:00,140.45,140.47,140.37,140.4,3444.0,120.4237,120.4409,120.3551,120.3809,3444.0
2017-09-20 12:10:00,140.4,140.45,140.35,140.4,28720.0,120.3809,120.4237,120.338,120.3809,28720.0
2017-09-20 12:20:00,140.4,140.41,140.11,140.17,3822.0,120.3809,120.3894,120.1322,120.1837,3822.0
2017-09-20 12:30:00,140.19,140.32,140.13,140.31,5600.0,120.2008,120.3123,120.1494,120.3037,5600.0
2017-09-20 12:40:00,140.31,140.39,140.07,140.11,13070.0,120.3037,120.3723,120.0979,120.1322,13070.0
2017-09-20 12:50:00,140.09,140.13,140.01,140.04,4989.0,120.1151,120.1494,120.0465,120.0722,4989.0
2017-09-20 13:00:00,140.12,140.16,140.03,140.07,6181.0,120.1408,120.1751,120.0636,120.0979,6181.0
2017-09-20 13:10:00,140.1,140.12,139.89,139.93,7513.0,120.1236,120.1408,119.9436,119.9779,7513.0
2017-09-20 13:20:00,139.9,139.98,139.84,139.93,5568.0,119.9522,120.0207,119.9007,119.9779,5568.0
2017-09-20 13:30:00,139.92,139.96,139.86,139.94,7472.0,119.9693,120.0036,119.9179,119.9865,7472.0
2017-09-20 13:40:00,139.93,140.22,139.88,140.22,8534.0,119.9779,120.2265,119.935,120.2265,8534.0
2017-09-20 13:50:00,140.29,140.34,140.14,140.14,3556.0,120.2865,120.3294,120.1579,120.1579,3556.0
2017-09-20 14:00:00,140.22,141.8,140.22,141.41,20487.0,120.2265,121.5812,120.2265,121.2469,20487.0
2017-09-20 14:10:00,141.38,142.56,141.38,142.56,28009.0,121.2211,122.2329,121.2211,122.2329,28009.0
2017-09-20 14:20:00,142.56,142.56,142.01,142.17,23575.0,122.2329,122.2329,121.7613,121.8985,23575.0
2017-09-20 14:30:00,142.16,142.33,142.04,142.13,13048.0,121.8899,122.0357,121.787,121.8642,13048.0
2017-09-20 14:40:00,142.19,142.28,141.93,142.19,15437.0,121.9156,121.9928,121.6927,121.9156,15437.0
2017-09-20 14:50:00,142.09,142.14,141.86,142.0,9186.0,121.8299,121.8728,121.6327,121.7527,9186.0
2017-09-20 15:00:00,142.01,142.08,141.54,141.58,10200.0,121.7613,121.8213,121.3583,121.3926,10200.0
2017-09-20 15:10:00,141.59,141.59,141.37,141.51,10900.0,121.4012,121.4012,121.2126,121.3326,10900.0
2017-09-20 15:20:00,141.53,141.69,141.52,141.69,10135.0,121.3497,121.4869,121.3412,121.4869,10135.0
2017-09-20 15:30:00,141.72,141.8,141.55,141.58,18491.0,121.5126,121.5812,121.3669,121.3926,18491.0
2017-09-20 15:40:00,141.56,141.62,141.43,141.57,19324.0,121.3755,121.4269,121.264,121.384,19324.0
2017-09-20 15:50:00,141.59,141.64,141.37,141.48,62178.0,121.4012,121.4441,121.2126,121.3069,62178.0
2017-09-21 09:30:00,141.64,142.61,141.64,142.42,30580.0,121.4441,122.2757,121.4441,122.1128,30580.0
2017-09-21 09:40:00,142.42,142.49,141.45,141.49,9310.0,122.1128,122.1729,121.2811,121.3154,9310.0
2017-09-21 09:50:00,141.49,141.68,141.1,141.67,6728.0,121.3154,121.4784,120.9811,121.4698,6728.0
2017-09-21 10:00:00,141.66,141.66,141.18,141.36,10469.0,121.4612,121.4612,121.0496,121.204,10469.0
2017-09-21 10:10:00,141.29,141.37,140.97,141.15,10207.0,121.144,121.2126,120.8696,121.0239,10207.0
2017-09-21 10:20:00,141.15,141.55,141.04,141.55,18650.0,121.0239,121.3669,120.9296,121.3669,18650.0
2017-09-21 10:30:00,141.44,141.96,141.44,141.74,12486.0,121.2726,121.7184,121.2726,121.5298,12486.0
2017-09-21 10:40:00,141.85,142.07,141.74,142.03,15241.0,121.6241,121.8127,121.5298,121.7784,15241.0
2017-09-21 10:50:00,142.03,142.05,141.71,141.96,11335.0,121.7784,121.7956,121.5041,121.7184,11335.0
2017-09-21 11:00:00,141.85,141.99,141.7,141.98,7595.0,121.6241,121.7442,121.4955,121.7356,7595.0
2017-09-21 11:10:00,141.99,142.01,141.87,142.01,9620.0,121.7442,121.7613,121.6413,121.7613,9620.0
2017-09-21 11:20:00,142.01,142.5,141.96,142.42,98106.0,121.7613,122.1814,121.7184,122.1128,98106.0
2017-09-21 11:30:00,142.39,142.55,142.16,142.36,16678.0,122.0871,122.2243,121.8899,122.0614,16678.0
2017-09-21 11:40:00,142.3,142.33,142.16,142.23,10461.0,122.0099,122.0357,121.8899,121.9499,10461.0
2017-09-21 11:50:00,142.27,142.29,142.0,142.12,6708.0,121.9842,122.0014,121.7527,121.8556,6708.0
2017-09-21 12:00:00,142.14,142.34,142.12,142.12,7800.0,121.8728,122.0442,121.8556,121.8556,7800.0
2017-09-21 12:10:00,142.17,142.17,142.01,142.13,13979.0,121.8985,121.8985,121.7613,121.8642,13979.0
2017-09-21 12:20:00,142.16,142.16,142.0,142.04,6916.0,121.8899,121.8899,121.7527,121.787,6916.0
2017-09-21 12:30:00,142.04,142.23,142.0,142.11,6375.0,121.787,121.9499,121.7527,121.847,6375.0
2017-09-21 12:40:00,142.17,142.17,141.91,142.06,7476.0,121.8985,121.8985,121.6756,121.8042,7476.0
2017-09-21 12:50:00,142.05,142.36,142.05,142.21,7585.0,121.7956,122.0614,121.7956,121.9328,7585.0
2017-09-21 13:00:00,142.26,142.28,142.11,142.26,4600.0,121.9757,121.9928,121.847,121.9757,4600.0
2017-09-21 13:10:00,142.26,142.27,142.01,142.05,6414.0,121.9757,121.9842,121.7613,121.7956,6414.0
2017-09-21 13:20:00,142.02,142.23,141.99,142.17,5204.0,121.7699,121.9499,121.7442,121.8985,5204.0
2017-09-21 13:30:00,142.17,142.17,142.1,142.13,4752.0,121.8985,121.8985,121.8385,121.8642,4752.0
2017-09-21 13:40:00,142.15,142.15,141.94,141.94,4232.0,121.8813,121.8813,121.7013,121.7013,4232.0
2017-09-21 13:50:00,141.97,142.13,141.97,142.11,8276.0,121.727,121.8642,121.727,121.847,8276.0
2017-09-21 14:00:00,142.14,142.42,142.14,142.32,10618.0,121.8728,122.1128,121.8728,122.0271,10618.0
2017-09-21 14:10:00,142.31,142.44,142.2,142.2,5528.0,122.0185,122.13,121.9242,121.9242,5528.0
2017-09-21 14:20:00,142.21,142.48,142.07,142.48,9570.0,121.9328,122.1643,121.8127,122.1643,9570.0
2017-09-21 14:30:00,142.48,142.48,142.34,142.38,9189.0,122.1643,122.1643,122.0442,122.0785,9189.0
2017-09-21 14:40:00,142.41,142.5,142.36,142.48,6599.0,122.1043,122.1814,122.0614,122.1643,6599.0
2017-09-21 14:50:00,142.48,142.5,142.44,142.49,4385.0,122.1643,122.1814,122.13,122.1729,4385.0
2017-09-21 15:00:00,142.51,142.51,142.38,142.43,7385.0,122.19,122.19,122.0785,122.1214,7385.0
2017-09-21 15:10:00,142.43,142.43,142.28,142.33,12312.0,122.1214,122.1214,121.9928,122.0357,12312.0
2017-09-21 15:20:00,142.33,142.43,142.29,142.42,9365.0,122.0357,122.1214,122.0014,122.1128,9365.0
2017-09-21 15:30:00,142.4,142.52,142.37,142.51,10144.0,122.0957,122.1986,122.07,122.19,10144.0
2017-09-21 15:40:00,142.5,142.5,142.21,142.26,17166.0,122.1814,122.1814,121.9328,121.9757,17166.0
2017-09-21 15:50:00,142.28,142.28,142.07,142.14,29948.0,121.9928,121.9928,121.8127,121.8728,29948.0
2017-09-22 09:30:00,141.56,142.3,141.56,142.3,37854.0,121.3755,122.0099,121.3755,122.0099,37854.0
2017-09-22 09:40:00,142.33,142.66,142.01,142.47,15046.0,122.0357,122.3186,121.7613,122.1557,15046.0
2017-09-22 09:50:00,142.45,142.64,142.24,142.59,10676.0,122.1386,122.3015,121.9585,122.2586,10676.0
2017-09-22 10:00:00,142.59,142.7,142.45,142.55,9941.0,122.2586,122.3529,122.1386,122.2243,9941.0
2017-09-22 10:10:00,142.55,142.68,142.52,142.52,5603.0,122.2243,122.3358,122.1986,122.1986,5603.0
2017-09-22 10:20:00,142.56,142.64,142.43,142.56,10192.0,122.2329,122.3015,122.1214,122.2329,10192.0
2017-09-22 10:30:00,142.6,142.96,142.51,142.96,7672.0,122.2672,122.5758,122.19,122.5758,7672.0
2017-09-22 10:40:00,142.96,143.2,142.91,143.19,12679.0,122.5758,122.7816,122.533,122.773,12679.0
2017-09-22 10:50:00,143.22,143.22,142.98,143.03,11770.0,122.7988,122.7988,122.593,122.6359,11770.0
2017-09-22 11:00:00,143.03,143.33,143.0,143.25,11392.0,122.6359,122.8931,122.6101,122.8245,11392.0
2017-09-22 11:10:00,143.3,143.43,143.29,143.39,8860.0,122.8674,122.9788,122.8588,122.9445,8860.0
2017-09-22 11:20:00,143.43,143.48,143.2,143.2,13103.0,122.9788,123.0217,122.7816,122.7816,13103.0
2017-09-22 11:30:00,143.13,143.53,143.13,143.44,10994.0,122.7216,123.0646,122.7216,122.9874,10994.0
2017-09-22 11:40:00,143.51,143.65,143.42,143.42,7054.0,123.0474,123.1675,122.9703,122.9703,7054.0
2017-09-22 11:50:00,143.42,143.62,143.42,143.59,6758.0,122.9703,123.1417,122.9703,123.116,6758.0
2017-09-22 12:00:00,143.6,143.6,143.4,143.44,5431.0,123.1246,123.1246,122.9531,122.9874,5431.0
2017-09-22 12:10:00,143.47,143.5,143.32,143.32,7331.0,123.0131,123.0388,122.8845,122.8845,7331.0
2017-09-22 12:20:00,143.36,143.37,143.27,143.37,22129.0,122.9188,122.9274,122.8416,122.9274,22129.0
2017-09-22 12:30:00,143.37,143.5,143.34,143.44,8390.0,122.9274,123.0388,122.9017,122.9874,8390.0
2017-09-22 12:40:00,143.42,143.47,143.33,143.4,4800.0,122.9703,123.0131,122.8931,122.9531,4800.0
2017-09-22 12:50:00,143.4,143.4,143.29,143.29,3600.0,122.9531,122.9531,122.8588,122.8588,3600.0
2017-09-22 13:00:00,143.28,143.35,143.23,143.25,4420.0,122.8502,122.9102,122.8073,122.8245,4420.0
2017-09-22 13:10:00,143.25,143.3,143.21,143.21,5523.0,122.8245,122.8674,122.7902,122.7902,5523.0
2017-09-22 13:20:00,143.14,143.22,143.14,143.15,4082.0,122.7302,122.7988,122.7302,122.7388,4082.0
2017-09-22 13:30:00,143.13,143.19,143.05,143.19,5768.0,122.7216,122.773,122.653,122.773,5768.0
2017-09-22 13:40:00,143.14,143.2,143.11,143.14,3907.0,122.7302,122.7816,122.7045,122.7302,3907.0
2017-09-22 13:50:00,143.14,143.17,142.97,142.98,4730.0,122.7302,122.7559,122.5844,122.593,4730.0
2017-09-22 14:00:00,143.02,143.02,142.89,142.95,7301.0,122.6273,122.6273,122.5158,122.5673,7301.0
2017-09-22 14:10:00,142.92,143.49,142.85,142.98,4922.0,122.5415,123.0303,122.4815,122.593,4922.0
2017-09-22 14:20:00,143.0,143.12,142.98,143.09,5200.0,122.6101,122.713,122.593,122.6873,5200.0
2017-09-22 14:30:00,143.09,143.15,143.08,143.09,6120.0,122.6873,122.7388,122.6787,122.6873,6120.0
2017-09-22 14:40:00,143.08,143.08,142.99,143.05,4164.0,122.6787,122.6787,122.6016,122.653,4164.0
2017-09-22 14:50:00,143.06,143.08,142.99,143.02,5460.0,122.6616,122.6787,122.6016,122.6273,5460.0
2017-09-22 15:00:00,143.04,143.1,142.97,143.07,6716.0,122.6444,122.6959,122.5844,122.6702,6716.0
2017-09-22 15:10:00,143.07,143.09,143.06,143.08,4400.0,122.6702,122.6873,122.6616,122.6787,4400.0
2017-09-22 15:20:00,143.08,143.09,142.98,143.04,7020.0,122.6787,122.6873,122.593,122.6444,7020.0
2017-09-22 15:30:00,143.03,143.05,142.96,142.96,12282.0,122.6359,122.653,122.5758,122.5758,12282.0
2017-09-22 15:40:00,142.98,143.03,142.89,142.91,17985.0,122.593,122.6359,122.5158,122.533,17985.0
2017-09-22 15:50:00,142.88,143.11,142.84,142.93,34547.0,122.5072,122.7045,122.473,122.5501,34547.0
2017-09-25 09:30:00,142.33,142.97,142.33,142.97,7613.0,122.0357,122.5844,122.0357,122.5844,7613.0
2017-09-25 09:40:00,143.12,143.43,143.07,143.35,15170.0,122.713,122.9788,122.6702,122.9102,15170.0
2017-09-25 09:50:00,143.39,143.42,143.22,143.33,25982.0,122.9445,122.9703,122.7988,122.8931,25982.0
2017-09-25 10:00:00,143.26,143.39,143.18,143.38,65122.0,122.8331,122.9445,122.7645,122.936,65122.0
2017-09-25 10:10:00,143.36,143.39,143.24,143.31,32814.0,122.9188,122.9445,122.8159,122.8759,32814.0
2017-09-25 10:20:00,143.36,143.39,143.11,143.24,10502.0,122.9188,122.9445,122.7045,122.8159,10502.0
2017-09-25 10:30:00,143.24,143.37,143.23,143.24,4109.0,122.8159,122.9274,122.8073,122.8159,4109.0
2017-09-25 10:40:00,143.19,143.27,143.14,143.25,3879.0,122.773,122.8416,122.7302,122.8245,3879.0
2017-09-25 10:50:00,143.25,143.25,142.64,142.7,5638.0,122.8245,122.8245,122.3015,122.3529,5638.0
2017-09-25 11:00:00,142.72,142.75,142.09,142.39,6057.0,122.3701,122.3958,121.8299,122.0871,6057.0
2017-09-25 11:10:00,142.29,142.83,142.29,142.83,7940.0,122.0014,122.4644,122.0014,122.4644,7940.0
2017-09-25 11:20:00,142.79,142.85,142.48,142.83,10114.0,122.4301,122.4815,122.1643,122.4644,10114.0
2017-09-25 11:30:00,142.86,142.88,142.65,142.65,11351.0,122.4901,122.5072,122.31,122.31,11351.0
2017-09-25 11:40:00,142.6,142.75,142.46,142.68,8405.0,122.2672,122.3958,122.1471,122.3358,8405.0
2017-09-25 11:50:00,142.59,142.6,142.43,142.5,4131.0,122.2586,122.2672,122.1214,122.1814,4131.0
2017-09-25 12:00:00,142.44,142.62,142.27,142.55,13014.0,122.13,122.2843,121.9842,122.2243,13014.0
2017-09-25 12:10:00,142.52,142.52,142.24,142.26,8365.0,122.1986,122.1986,121.9585,121.9757,8365.0
2017-09-25 12:20:00,142.25,142.75,142.21,142.75,6824.0,121.9671,122.3958,121.9328,122.3958,6824.0
2017-09-25 12:30:00,142.73,142.87,142.62,142.87,9515.0,122.3786,122.4987,122.2843,122.4987,9515.0
2017-09-25 12:40:00,142.87,142.97,142.82,142.89,3550.0,122.4987,122.5844,122.4558,122.5158,3550.0
2017-09-25 12:50:00,142.92,143.02,142.87,143.02,5731.0,122.5415,122.6273,122.4987,122.6273,5731.0
2017-09-25 13:00:00,143.02,143.08,142.94,142.97,10959.0,122.6273,122.6787,122.5587,122.5844,10959.0
2017-09-25 13:10:00,142.92,142.96,142.86,142.92,5465.0,122.5415,122.5758,122.4901,122.5415,5465.0
2017-09-25 13:20:00,142.96,143.12,142.96,143.1,5200.0,122.5758,122.713,122.5758,122.6959,5200.0
2017-09-25 13:30:00,143.09,143.13,143.03,143.13,5224.0,122.6873,122.7216,122.6359,122.7216,5224.0
2017-09-25 13:40:00,143.13,143.27,143.1,143.17,10863.0,122.7216,122.8416,122.6959,122.7559,10863.0
2017-09-25 13:50:00,143.16,143.2,143.08,143.08,6566.0,122.7473,122.7816,122.6787,122.6787,6566.0
2017-09-25 14:00:00,143.08,143.26,143.04,143.04,8502.0,122.6787,122.8331,122.6444,122.6444,8502.0
2017-09-25 14:10:00,143.0,143.0,142.9,142.96,6070.0,122.6101,122.6101,122.5244,122.5758,6070.0
2017-09-25 14:20:00,142.92,143.01,142.88,142.92,5633.0,122.5415,122.6187,122.5072,122.5415,5633.0
2017-09-25 14:30:00,142.9,142.92,142.75,142.9,11044.0,122.5244,122.5415,122.3958,122.5244,11044.0
2017-09-25 14:40:00,142.85,142.92,142.82,142.84,8849.0,122.4815,122.5415,122.4558,122.473,8849.0
2017-09-25 14:50:00,142.83,142.92,142.81,142.85,7496.0,122.4644,122.5415,122.4472,122.4815,7496.0
2017-09-25 15:00:00,142.83,142.92,142.8,142.88,13828.0,122.4644,122.5415,122.4387,122.5072,13828.0
2017-09-25 15:10:00,142.89,143.0,142.88,143.0,8715.0,122.5158,122.6101,122.5072,122.6101,8715.0
2017-09-25 15:20:00,142.98,143.38,142.94,143.38,12021.0,122.593,122.936,122.5587,122.936,12021.0
2017-09-25 15:30:00,143.39,143.39,143.21,143.31,17219.0,122.9445,122.9445,122.7902,122.8759,17219.0
2017-09-25 15:40:00,143.31,143.34,143.14,143.19,30571.0,122.8759,122.9017,122.7302,122.773,30571.0
2017-09-25 15:50:00,143.17,143.21,143.04,143.15,46996.0,122.7559,122.7902,122.6444,122.7388,46996.0
2017-09-26 09:30:00,143.53,144.0,143.21,143.98,12523.0,123.0646,123.4676,122.7902,123.4504,12523.0
2017-09-26 09:40:00,143.82,143.99,143.64,143.81,18722.0,123.3132,123.459,123.1589,123.3046,18722.0
2017-09-26 09:50:00,144.0,144.34,143.81,143.92,82612.0,123.4676,123.7591,123.3046,123.399,82612.0
2017-09-26 10:00:00,143.91,144.15,143.73,144.11,14187.0,123.3904,123.5962,123.2361,123.5619,14187.0
2017-09-26 10:10:00,144.23,144.36,143.89,144.36,34630.0,123.6648,123.7762,123.3732,123.7762,34630.0
2017-09-26 10:20:00,144.31,144.53,144.27,144.31,11811.0,123.7334,123.922,123.6991,123.7334,11811.0
2017-09-26 10:30:00,144.23,144.27,144.0,144.2,9298.0,123.6648,123.6991,123.4676,123.639,9298.0
2017-09-26 10:40:00,144.23,144.38,144.19,144.28,16480.0,123.6648,123.7934,123.6305,123.7076,16480.0
2017-09-26 10:50:00,144.19,144.24,144.04,144.07,8504.0,123.6305,123.6733,123.5018,123.5276,8504.0
2017-09-26 11:00:00,144.1,144.1,143.84,143.84,12696.0,123.5533,123.5533,123.3304,123.3304,12696.0
2017-09-26 11:10:00,143.88,143.89,143.66,143.77,10513.0,123.3647,123.3732,123.176,123.2703,10513.0
2017-09-26 11:20:00,143.81,143.82,143.41,143.49,21957.0,123.3046,123.3132,122.9617,123.0303,21957.0
2017-09-26 11:30:00,143.47,143.76,143.38,143.76,5746.0,123.0131,123.2618,122.936,123.2618,5746.0
2017-09-26 11:40:00,143.78,143.94,143.74,143.9,13419.0,123.2789,123.4161,123.2446,123.3818,13419.0
2017-09-26 11:50:00,143.88,143.94,143.77,143.77,7613.0,123.3647,123.4161,123.2703,123.2703,7613.0
2017-09-26 12:00:00,143.81,143.87,143.61,143.62,8800.0,123.3046,123.3561,123.1332,123.1417,8800.0
2017-09-26 12:10:00,143.7,143.82,143.6,143.79,5000.0,123.2103,123.3132,123.1246,123.2875,5000.0
2017-09-26 12:20:00,143.78,143.96,143.73,143.96,12507.0,123.2789,123.4333,123.2361,123.4333,12507.0
2017-09-26 12:30:00,144.0,144.04,143.8,144.0,14826.0,123.4676,123.5018,123.2961,123.4676,14826.0
2017-09-26 12:40:00,143.94,144.23,143.94,144.12,13599.0,123.4161,123.6648,123.4161,123.5704,13599.0
2017-09-26 12:50:00,144.15,144.15,143.93,144.02,4733.0,123.5962,123.5962,123.4075,123.4847,4733.0
2017-09-26 13:00:00,143.95,144.04,143.88,143.94,5920.0,123.4247,123.5018,123.3647,123.4161,5920.0
2017-09-26 13:10:00,143.88,144.05,143.82,144.03,3406.0,123.3647,123.5104,123.3132,123.4933,3406.0
2017-09-26 13:20:00,144.04,144.09,143.99,144.03,5400.0,123.5018,123.5447,123.459,123.4933,5400.0
2017-09-26 13:30:00,144.0,144.12,143.92,143.94,14995.0,123.4676,123.5704,123.399,123.4161,14995.0
2017-09-26 13:40:00,143.94,144.02,143.91,143.98,5184.0,123.4161,123.4847,123.3904,123.4504,5184.0
2017-09-26 13:50:00,143.97,144.27,143.96,144.25,5799.0,123.4418,123.6991,123.4333,123.6819,5799.0
2017-09-26 14:00:00,144.23,144.3,144.08,144.11,7720.0,123.6648,123.7248,123.5361,123.5619,7720.0
2017-09-26 14:10:00,144.08,144.1,143.89,143.9,7367.0,123.5361,123.5533,123.3732,123.3818,7367.0
2017-09-26 14:20:00,143.91,144.08,143.91,144.08,6257.0,123.3904,123.5361,123.3904,123.5361,6257.0
2017-09-26 14:30:00,144.1,144.27,144.05,144.27,4964.0,123.5533,123.6991,123.5104,123.6991,4964.0
2017-09-26 14:40:00,144.29,144.4,144.28,144.39,8620.0,123.7162,123.8105,123.7076,123.8019,8620.0
2017-09-26 14:50:00,144.45,144.55,144.3,144.31,7459.0,123.8534,123.9391,123.7248,123.7334,7459.0
2017-09-26 15:00:00,144.33,144.35,144.24,144.26,8699.0,123.7505,123.7676,123.6733,123.6905,8699.0
2017-09-26 15:10:00,144.25,144.31,144.18,144.27,11762.0,123.6819,123.7334,123.6219,123.6991,11762.0
2017-09-26 15:20:00,144.27,144.53,144.26,144.49,9640.0,123.6991,123.922,123.6905,123.8877,9640.0
2017-09-26 15:30:00,144.49,144.72,144.46,144.71,20419.0,123.8877,124.0849,123.862,124.0763,20419.0
2017-09-26 15:40:00,144.7,144.71,144.5,144.55,41492.0,124.0677,124.0763,123.8963,123.9391,41492.0
2017-09-26 15:50:00,144.53,144.62,144.31,144.44,67954.0,123.922,123.9991,123.7334,123.8448,67954.0
2017-09-27 09:30:00,146.24,146.97,146.01,146.2,20605.0,125.3882,126.0141,125.191,125.3539,20605.0
2017-09-27 09:40:00,146.48,146.55,146.11,146.35,8546.0,125.5939,125.654,125.2767,125.4825,8546.0
2017-09-27 09:50:00,146.31,146.63,146.2,146.57,6100.0,125.4482,125.7225,125.3539,125.6711,6100.0
2017-09-27 10:00:00,146.57,147.34,146.5,146.69,30964.0,125.6711,126.3313,125.6111,125.774,30964.0
2017-09-27 10:10:00,146.68,146.98,146.52,146.98,30794.0,125.7654,126.0226,125.6282,126.0226,30794.0
2017-09-27 10:20:00,147.0,147.21,146.96,147.13,8332.0,126.0398,126.2198,126.0055,126.1513,8332.0
2017-09-27 10:30:00,147.11,147.14,146.97,147.05,24788.0,126.1341,126.1598,126.0141,126.0827,24788.0
2017-09-27 10:40:00,147.03,147.2,146.98,147.05,12040.0,126.0655,126.2113,126.0226,126.0827,12040.0
2017-09-27 10:50:00,147.12,147.17,146.84,146.99,14110.0,126.1427,126.1856,125.9026,126.0312,14110.0
2017-09-27 11:00:00,146.99,147.01,146.67,146.81,19665.0,126.0312,126.0484,125.7568,125.8769,19665.0
2017-09-27 11:10:00,146.78,146.78,146.57,146.6,21156.0,125.8512,125.8512,125.6711,125.6968,21156.0
2017-09-27 11:20:00,146.6,146.65,146.5,146.58,10753.0,125.6968,125.7397,125.6111,125.6797,10753.0
2017-09-27 11:30:00,146.63,146.8,146.45,146.8,7960.0,125.7225,125.8683,125.5682,125.8683,7960.0
2017-09-27 11:40:00,146.87,146.91,146.8,146.84,31939.0,125.9283,125.9626,125.8683,125.9026,31939.0
2017-09-27 11:50:00,146.81,146.88,146.78,146.79,7407.0,125.8769,125.9369,125.8512,125.8597,7407.0
2017-09-27 12:00:00,146.78,146.82,146.5,146.75,8284.0,125.8512,125.8855,125.6111,125.8254,8284.0
2017-09-27 12:10:00,146.74,146.82,146.33,146.36,17211.0,125.8169,125.8855,125.4653,125.491,17211.0
2017-09-27 12:20:00,146.38,146.39,146.23,146.3,4200.0,125.5082,125.5168,125.3796,125.4396,4200.0
2017-09-27 12:30:00,146.32,146.61,146.29,146.58,10448.0,125.4568,125.7054,125.431,125.6797,10448.0
2017-09-27 12:40:00,146.6,146.86,146.53,146.76,15750.0,125.6968,125.9198,125.6368,125.834,15750.0
2017-09-27 12:50:00,146.78,146.85,146.74,146.84,10830.0,125.8512,125.9112,125.8169,125.9026,10830.0
2017-09-27 13:00:00,146.85,147.14,146.84,147.04,28593.0,125.9112,126.1598,125.9026,126.0741,28593.0
2017-09-27 13:10:00,147.07,147.27,147.05,147.2,15359.0,126.0998,126.2713,126.0827,126.2113,15359.0
2017-09-27 13:20:00,147.16,147.63,147.15,147.6,13642.0,126.177,126.58,126.1684,126.5542,13642.0
2017-09-27 13:30:00,147.66,148.06,147.6,147.99,19278.0,126.6057,126.9487,126.5542,126.8886,19278.0
2017-09-27 13:40:00,148.01,148.27,148.01,148.27,9200.0,126.9058,127.1287,126.9058,127.1287,9200.0
2017-09-27 13:50:00,148.31,148.45,148.31,148.45,7908.0,127.163,127.283,127.163,127.283,7908.0
2017-09-27 14:00:00,148.42,148.46,148.01,148.09,11577.0,127.2573,127.2916,126.9058,126.9744,11577.0
2017-09-27 14:10:00,148.04,148.19,148.0,148.12,11624.0,126.9315,127.0601,126.8972,127.0001,11624.0
2017-09-27 14:20:00,148.16,148.23,148.06,148.2,8920.0,127.0344,127.0944,126.9487,127.0687,8920.0
2017-09-27 14:30:00,148.24,148.31,148.17,148.26,11588.0,127.103,127.163,127.043,127.1201,11588.0
2017-09-27 14:40:00,148.28,148.3,148.13,148.16,5401.0,127.1373,127.1544,127.0087,127.0344,5401.0
2017-09-27 14:50:00,148.15,148.39,148.13,148.34,13106.0,127.0258,127.2316,127.0087,127.1887,13106.0
2017-09-27 15:00:00,148.3,148.46,148.21,148.24,13896.0,127.1544,127.2916,127.0773,127.103,13896.0
2017-09-27 15:10:00,148.21,148.26,148.02,148.21,15281.0,127.0773,127.1201,126.9144,127.0773,15281.0
2017-09-27 15:20:00,148.23,148.47,148.23,148.47,12291.0,127.0944,127.3002,127.0944,127.3002,12291.0
2017-09-27 15:30:00,148.47,148.5,148.4,148.42,16117.0,127.3002,127.3259,127.2402,127.2573,16117.0
2017-09-27 15:40:00,148.42,148.42,147.99,148.0,25725.0,127.2573,127.2573,126.8886,126.8972,25725.0
2017-09-27 15:50:00,147.98,148.0,147.83,147.91,66413.0,126.8801,126.8972,126.7514,126.82,66413.0
2017-09-28 09:30:00,147.77,147.91,147.62,147.71,13979.0,126.7,126.82,126.5714,126.6486,13979.0
2017-09-28 09:40:00,147.7,147.83,147.47,147.6,11339.0,126.64,126.7514,126.4428,126.5542,11339.0
2017-09-28 09:50:00,147.49,147.63,147.3,147.3,10986.0,126.4599,126.58,126.297,126.297,10986.0
2017-09-28 10:00:00,147.39,147.47,147.22,147.22,5556.0,126.3742,126.4428,126.2284,126.2284,5556.0
2017-09-28 10:10:00,147.22,147.31,146.99,147.0,6982.0,126.2284,126.3056,126.0312,126.0398,6982.0
2017-09-28 10:20:00,146.97,147.26,146.94,147.18,8200.0,126.0141,126.2627,125.9883,126.1941,8200.0
2017-09-28 10:30:00,147.18,147.2,146.72,146.97,7411.0,126.1941,126.2113,125.7997,126.0141,7411.0
2017-09-28 10:40:00,147.04,147.29,147.04,147.25,8167.0,126.0741,126.2884,126.0741,126.2541,8167.0
2017-09-28 10:50:00,147.29,147.41,147.11,147.11,10351.0,126.2884,126.3913,126.1341,126.1341,10351.0
2017-09-28 11:00:00,147.16,147.58,147.12,147.49,20554.0,126.177,126.5371,126.1427,126.4599,20554.0
2017-09-28 11:10:00,147.44,147.51,147.33,147.42,5575.0,126.4171,126.4771,126.3227,126.3999,5575.0
2017-09-28 11:20:00,147.44,147.55,147.39,147.4,9000.0,126.4171,126.5114,126.3742,126.3828,9000.0
2017-09-28 11:30:00,147.43,147.73,147.42,147.7,16572.0,126.4085,126.6657,126.3999,126.64,16572.0
2017-09-28 11:40:00,147.7,147.77,147.61,147.74,8517.0,126.64,126.7,126.5628,126.6743,8517.0
2017-09-28 11:50:00,147.77,148.01,147.68,147.87,8652.0,126.7,126.9058,126.6228,126.7857,8652.0
2017-09-28 12:00:00,147.86,147.88,147.77,147.83,7225.0,126.7772,126.7943,126.7,126.7514,7225.0
2017-09-28 12:10:00,147.81,147.85,147.67,147.84,89151.0,126.7343,126.7686,126.6143,126.76,89151.0
2017-09-28 12:20:00,147.86,148.04,147.82,147.97,5134.0,126.7772,126.9315,126.7429,126.8715,5134.0
2017-09-28 12:30:00,147.91,147.92,147.81,147.81,3514.0,126.82,126.8286,126.7343,126.7343,3514.0
2017-09-28 12:40:00,147.8,147.86,147.66,147.73,7501.0,126.7257,126.7772,126.6057,126.6657,7501.0
2017-09-28 12:50:00,147.67,147.92,147.65,147.85,4500.0,126.6143,126.8286,126.5971,126.7686,4500.0
2017-09-28 13:00:00,147.89,148.05,147.89,148.0,4301.0,126.8029,126.9401,126.8029,126.8972,4301.0
2017-09-28 13:10:00,148.05,148.16,148.05,148.11,3700.0,126.9401,127.0344,126.9401,126.9915,3700.0
2017-09-28 13:20:00,148.12,148.19,148.1,148.16,4595.0,127.0001,127.0601,126.9829,127.0344,4595.0
2017-09-28 13:30:00,148.11,148.21,148.09,148.2,6300.0,126.9915,127.0773,126.9744,127.0687,6300.0
2017-09-28 13:40:00,148.18,148.35,148.14,148.34,5133.0,127.0515,127.1973,127.0172,127.1887,5133.0
2017-09-28 13:50:00,148.32,148.46,148.28,148.37,5534.0,127.1716,127.2916,127.1373,127.2144,5534.0
2017-09-28 14:00:00,148.39,148.39,148.17,148.23,13033.0,127.2316,127.2316,127.043,127.0944,13033.0
2017-09-28 14:10:00,148.23,148.38,148.23,148.29,6006.0,127.0944,127.223,127.0944,127.1459,6006.0
2017-09-28 14:20:00,148.33,148.35,148.23,148.28,5005.0,127.1802,127.1973,127.0944,127.1373,5005.0
2017-09-28 14:30:00,148.19,148.21,148.11,148.11,4921.0,127.0601,127.0773,126.9915,126.9915,4921.0
2017-09-28 14:40:00,148.12,148.18,148.09,148.1,6183.0,127.0001,127.0515,126.9744,126.9829,6183.0
2017-09-28 14:50:00,148.11,148.13,148.05,148.11,6852.0,126.9915,127.0087,126.9401,126.9915,6852.0
2017-09-28 15:00:00,148.13,148.24,148.06,148.24,9254.0,127.0087,127.103,126.9487,127.103,9254.0
2017-09-28 15:10:00,148.25,148.41,148.14,148.14,15786.0,127.1116,127.2487,127.0172,127.0172,15786.0
2017-09-28 15:20:00,148.14,148.14,147.93,147.97,35070.0,127.0172,127.0172,126.8372,126.8715,35070.0
2017-09-28 15:30:00,147.97,147.98,147.77,147.8,16184.0,126.8715,126.8801,126.7,126.7257,16184.0
2017-09-28 15:40:00,147.84,147.88,147.71,147.72,28556.0,126.76,126.7943,126.6486,126.6571,28556.0
2017-09-28 15:50:00,147.75,147.82,147.71,147.74,58102.0,126.6829,126.7429,126.6486,126.6743,58102.0
2017-09-29 09:30:00,147.75,148.22,147.75,148.2,9030.0,126.6829,127.0858,126.6829,127.0687,9030.0
2017-09-29 09:40:00,148.13,148.64,147.86,148.07,11119.0,127.0087,127.446,126.7772,126.9572,11119.0
2017-09-29 09:50:00,147.96,148.73,147.88,148.73,9274.0,126.8629,127.5231,126.7943,127.5231,9274.0
2017-09-29 10:00:00,148.71,148.98,148.47,148.89,14862.0,127.506,127.7375,127.3002,127.6603,14862.0
2017-09-29 10:10:00,148.98,149.19,148.83,149.12,10631.0,127.7375,127.9175,127.6089,127.8575,10631.0
2017-09-29 10:20:00,149.11,149.11,148.79,148.91,6030.0,127.8489,127.8489,127.5746,127.6775,6030.0
2017-09-29 10:30:00,148.98,149.0,148.46,148.54,6378.0,127.7375,127.7546,127.2916,127.3602,6378.0
2017-09-29 10:40:00,148.53,148.64,148.41,148.47,8947.0,127.3516,127.446,127.2487,127.3002,8947.0
2017-09-29 10:50:00,148.44,148.5,148.31,148.35,7680.0,127.2745,127.3259,127.163,127.1973,7680.0
2017-09-29 11:00:00,148.36,148.45,148.24,148.27,9891.0,127.2059,127.283,127.103,127.1287,9891.0
2017-09-29 11:10:00,148.34,148.46,147.98,148.05,11796.0,127.1887,127.2916,126.8801,126.9401,11796.0
2017-09-29 11:20:00,148.03,148.12,147.84,148.05,29039.0,126.9229,127.0001,126.76,126.9401,29039.0
2017-09-29 11:30:00,148.05,148.38,148.01,148.38,12034.0,126.9401,127.223,126.9058,127.223,12034.0
2017-09-29 11:40:00,148.32,148.39,148.15,148.21,8495.0,127.1716,127.2316,127.0258,127.0773,8495.0
2017-09-29 11:50:00,148.21,148.43,148.18,148.39,3155.0,127.0773,127.2659,127.0515,127.2316,3155.0
2017-09-29 12:00:00,148.39,148.39,148.16,148.27,8848.0,127.2316,127.2316,127.0344,127.1287,8848.0
2017-09-29 12:10:00,148.29,148.52,148.24,148.48,4380.0,127.1459,127.3431,127.103,127.3088,4380.0
2017-09-29 12:20:00,148.46,148.46,148.18,148.33,18972.0,127.2916,127.2916,127.0515,127.1802,18972.0
2017-09-29 12:30:00,148.31,148.43,148.28,148.38,6483.0,127.163,127.2659,127.1373,127.223,6483.0
2017-09-29 12:40:00,148.38,148.44,148.31,148.44,2426.0,127.223,127.2745,127.163,127.2745,2426.0
2017-09-29 12:50:00,148.46,148.58,148.4,148.53,4290.0,127.2916,127.3945,127.2402,127.3516,4290.0
2017-09-29 13:00:00,148.5,148.51,148.24,148.32,9117.0,127.3259,127.3345,127.103,127.1716,9117.0
2017-09-29 13:10:00,148.28,148.45,148.18,148.44,9242.0,127.1373,127.283,127.0515,127.2745,9242.0
2017-09-29 13:20:00,148.42,148.42,148.28,148.32,4032.0,127.2573,127.2573,127.1373,127.1716,4032.0
2017-09-29 13:30:00,148.41,148.48,148.4,148.48,1599.0,127.2487,127.3088,127.2402,127.3088,1599.0
2017-09-29 13:40:00,148.49,148.55,148.44,148.48,9642.0,127.3173,127.3688,127.2745,127.3088,9642.0
2017-09-29 13:50:00,148.47,148.52,148.39,148.51,9990.0,127.3002,127.3431,127.2316,127.3345,9990.0
2017-09-29 14:00:00,148.49,148.49,148.35,148.37,5140.0,127.3173,127.3173,127.1973,127.2144,5140.0
2017-09-29 14:10:00,148.36,148.55,148.35,148.41,13918.0,127.2059,127.3688,127.1973,127.2487,13918.0
2017-09-29 14:20:00,148.4,148.42,148.3,148.33,6986.0,127.2402,127.2573,127.1544,127.1802,6986.0
2017-09-29 14:30:00,148.33,148.43,148.32,148.33,7694.0,127.1802,127.2659,127.1716,127.1802,7694.0
2017-09-29 14:40:00,148.39,148.59,148.37,148.53,7644.0,127.2316,127.4031,127.2144,127.3516,7644.0
2017-09-29 14:50:00,148.5,148.59,148.5,148.55,4050.0,127.3259,127.4031,127.3259,127.3688,4050.0
2017-09-29 15:00:00,148.52,148.68,148.52,148.65,8663.0,127.3431,127.4802,127.3431,127.4545,8663.0
2017-09-29 15:10:00,148.64,148.66,148.55,148.63,8385.0,127.446,127.4631,127.3688,127.4374,8385.0
2017-09-29 15:20:00,148.65,148.68,148.59,148.62,7725.0,127.4545,127.4802,127.4031,127.4288,7725.0
2017-09-29 15:30:00,148.6,148.75,148.58,148.65,11832.0,127.4117,127.5403,127.3945,127.4545,11832.0
2017-09-29 15:40:00,148.64,148.76,148.39,148.43,26731.0,127.446,127.5488,127.2316,127.2659,26731.0
2017-09-29 15:50:00,148.42,148.56,148.33,148.53,54404.0,127.2573,127.3774,127.1802,127.3516,54404.0
2017-10-02 09:30:00,148.28,148.7,148.04,148.09,35758.0,127.1373,127.4974,126.9315,126.9744,35758.0
2017-10-02 09:40:00,147.96,148.39,147.79,148.39,10641.0,126.8629,127.2316,126.7171,127.2316,10641.0
2017-10-02 09:50:00,148.53,148.88,148.49,148.67,9626.0,127.3516,127.6517,127.3173,127.4717,9626.0
2017-10-02 10:00:00,148.59,148.91,148.53,148.6,7586.0,127.4031,127.6775,127.3516,127.4117,7586.0
2017-10-02 10:10:00,148.62,149.14,148.57,149.14,8520.0,127.4288,127.8747,127.3859,127.8747,8520.0
2017-10-02 10:20:00,149.18,149.32,148.62,148.77,6701.0,127.909,128.029,127.4288,127.5574,6701.0
2017-10-02 10:30:00,148.8,148.8,148.35,148.47,14603.0,127.5831,127.5831,127.1973,127.3002,14603.0
2017-10-02 10:40:00,148.48,148.52,148.33,148.47,12453.0,127.3088,127.3431,127.1802,127.3002,12453.0
2017-10-02 10:50:00,148.51,148.61,148.34,148.34,7395.0,127.3345,127.4202,127.1887,127.1887,7395.0
2017-10-02 11:00:00,148.37,148.79,148.37,148.55,22434.0,127.2144,127.5746,127.2144,127.3688,22434.0
2017-10-02 11:10:00,148.55,148.55,148.32,148.39,7664.0,127.3688,127.3688,127.1716,127.2316,7664.0
2017-10-02 11:20:00,148.34,148.39,148.2,148.36,7896.0,127.1887,127.2316,127.0687,127.2059,7896.0
2017-10-02 11:30:00,148.41,148.92,148.41,148.92,4199.0,127.2487,127.686,127.2487,127.686,4199.0
2017-10-02 11:40:00,148.82,149.09,148.79,148.96,10084.0,127.6003,127.8318,127.5746,127.7203,10084.0
2017-10-02 11:50:00,148.94,149.08,148.92,148.96,8531.0,127.7032,127.8232,127.686,127.7203,8531.0
2017-10-02 12:00:00,148.98,149.41,148.95,149.41,4608.0,127.7375,128.1062,127.7117,128.1062,4608.0
2017-10-02 12:10:00,149.33,149.34,149.15,149.27,59719.0,128.0376,128.0461,127.8832,127.9861,59719.0
2017-10-02 12:20:00,149.25,149.25,149.09,149.15,2600.0,127.969,127.969,127.8318,127.8832,2600.0
2017-10-02 12:30:00,149.13,149.18,149.01,149.01,11010.0,127.8661,127.909,127.7632,127.7632,11010.0
2017-10-02 12:40:00,149.07,149.15,149.04,149.14,5500.0,127.8146,127.8832,127.7889,127.8747,5500.0
2017-10-02 12:50:00,149.08,149.18,148.93,148.94,7451.0,127.8232,127.909,127.6946,127.7032,7451.0
2017-10-02 13:00:00,148.96,148.97,148.86,148.97,6904.0,127.7203,127.7289,127.6346,127.7289,6904.0
2017-10-02 13:10:00,148.98,149.0,148.86,148.88,7057.0,127.7375,127.7546,127.6346,127.6517,7057.0
2017-10-02 13:20:00,148.91,148.91,148.77,148.89,7150.0,127.6775,127.6775,127.5574,127.6603,7150.0
2017-10-02 13:30:00,148.88,148.93,148.82,148.84,11869.0,127.6517,127.6946,127.6003,127.6174,11869.0
2017-10-02 13:40:00,148.84,148.91,148.79,148.8,10837.0,127.6174,127.6775,127.5746,127.5831,10837.0
2017-10-02 13:50:00,148.77,148.8,148.65,148.7,8337.0,127.5574,127.5831,127.4545,127.4974,8337.0
2017-10-02 14:00:00,148.68,148.86,148.68,148.85,11744.0,127.4802,127.6346,127.4802,127.626,11744.0
2017-10-02 14:10:00,148.87,149.01,148.83,149.0,6793.0,127.6432,127.7632,127.6089,127.7546,6793.0
2017-10-02 14:20:00,148.98,149.12,148.96,149.08,10250.0,127.7375,127.8575,127.7203,127.8232,10250.0
2017-10-02 14:30:00,149.05,149.2,148.89,149.2,6840.0,127.7975,127.9261,127.6603,127.9261,6840.0
2017-10-02 14:40:00,149.2,149.26,149.1,149.14,9447.0,127.9261,127.9775,127.8404,127.8747,9447.0
2017-10-02 14:50:00,149.15,149.21,149.13,149.18,6801.0,127.8832,127.9347,127.8661,127.909,6801.0
2017-10-02 15:00:00,149.14,149.14,148.79,148.83,9893.0,127.8747,127.8747,127.5746,127.6089,9893.0
2017-10-02 15:10:00,148.83,148.84,148.72,148.77,11681.0,127.6089,127.6174,127.5145,127.5574,11681.0
2017-10-02 15:20:00,148.77,148.84,148.69,148.74,17464.0,127.5574,127.6174,127.4888,127.5317,17464.0
2017-10-02 15:30:00,148.78,148.95,148.77,148.95,16208.0,127.566,127.7117,127.5574,127.7117,16208.0
2017-10-02 15:40:00,148.97,149.1,148.72,148.91,30335.0,127.7289,127.8404,127.5145,127.6775,30335.0
2017-10-02 15:50:00,148.91,148.93,148.62,148.7,102657.0,127.6775,127.6946,127.4288,127.4974,102657.0
2017-10-03 09:30:00,149.22,150.25,149.15,149.88,22878.0,127.9433,128.8264,127.8832,128.5091,22878.0
2017-10-03 09:40:00,149.74,149.85,149.2,149.29,7503.0,128.3891,128.4834,127.9261,128.0033,7503.0
2017-10-03 09:50:00,149.32,149.48,149.22,149.47,16423.0,128.029,128.1662,127.9433,128.1576,16423.0
2017-10-03 10:00:00,149.46,149.51,148.93,148.93,22869.0,128.149,128.1919,127.6946,127.6946,22869.0
2017-10-03 10:10:00,148.98,149.21,148.88,149.12,10852.0,127.7375,127.9347,127.6517,127.8575,10852.0
2017-10-03 10:20:00,149.06,149.09,148.71,148.71,10215.0,127.8061,127.8318,127.506,127.506,10215.0
2017-10-03 10:30:00,148.72,148.75,148.49,148.55,17629.0,127.5145,127.5403,127.3173,127.3688,17629.0
2017-10-03 10:40:00,148.55,148.92,148.5,148.92,9128.0,127.3688,127.686,127.3259,127.686,9128.0
2017-10-03 10:50:00,148.9,148.95,148.74,148.82,5871.0,127.6689,127.7117,127.5317,127.6003,5871.0
2017-10-03 11:00:00,148.88,148.89,148.71,148.81,8670.0,127.6517,127.6603,127.506,127.5917,8670.0
2017-10-03 11:10:00,148.74,148.76,148.61,148.71,5346.0,127.5317,127.5488,127.4202,127.506,5346.0
2017-10-03 11:20:00,148.78,148.83,148.57,148.61,3714.0,127.566,127.6089,127.3859,127.4202,3714.0
2017-10-03 11:30:00,148.61,148.74,148.54,148.69,4500.0,127.4202,127.5317,127.3602,127.4888,4500.0
2017-10-03 11:40:00,148.7,148.7,148.52,148.52,7780.0,127.4974,127.4974,127.3431,127.3431,7780.0
2017-10-03 11:50:00,148.6,148.76,148.6,148.64,5469.0,127.4117,127.5488,127.4117,127.446,5469.0
2017-10-03 12:00:00,148.65,148.71,148.61,148.66,11148.0,127.4545,127.506,127.4202,127.4631,11148.0
2017-10-03 12:10:00,148.65,148.72,148.61,148.72,4706.0,127.4545,127.5145,127.4202,127.5145,4706.0
2017-10-03 12:20:00,148.7,148.71,148.49,148.49,4614.0,127.4974,127.506,127.3173,127.3173,4614.0
2017-10-03 12:30:00,148.47,148.56,148.44,148.52,3236.0,127.3002,127.3774,127.2745,127.3431,3236.0
2017-10-03 12:40:00,148.63,148.81,148.63,148.74,6603.0,127.4374,127.5917,127.4374,127.5317,6603.0
2017-10-03 12:50:00,148.79,148.91,148.79,148.89,4660.0,127.5746,127.6775,127.5746,127.6603,4660.0
2017-10-03 13:00:00,148.88,149.11,148.86,148.97,7077.0,127.6517,127.8489,127.6346,127.7289,7077.0
2017-10-03 13:10:00,149.0,149.0,148.91,148.98,6194.0,127.7546,127.7546,127.6775,127.7375,6194.0
2017-10-03 13:20:00,148.98,149.0,148.93,148.95,8642.0,127.7375,127.7546,127.6946,127.7117,8642.0
2017-10-03 13:30:00,148.93,148.94,148.86,148.89,4244.0,127.6946,127.7032,127.6346,127.6603,4244.0
2017-10-03 13:40:00,148.92,148.96,148.9,148.93,3227.0,127.686,127.7203,127.6689,127.6946,3227.0
2017-10-03 13:50:00,148.91,149.09,148.89,149.08,9844.0,127.6775,127.8318,127.6603,127.8232,9844.0
2017-10-03 14:00:00,149.07,149.18,149.07,149.18,5691.0,127.8146,127.909,127.8146,127.909,5691.0
2017-10-03 14:10:00,149.16,149.2,149.04,149.13,6514.0,127.8918,127.9261,127.7889,127.8661,6514.0
2017-10-03 14:20:00,149.13,149.33,149.02,149.28,3685.0,127.8661,128.0376,127.7718,127.9947,3685.0
2017-10-03 14:30:00,149.27,149.32,149.23,149.29,4122.0,127.9861,128.029,127.9518,128.0033,4122.0
2017-10-03 14:40:00,149.27,149.3,149.18,149.2,3191.0,127.9861,128.0118,127.909,127.9261,3191.0
2017-10-03 14:50:00,149.2,149.23,149.11,149.19,5929.0,127.9261,127.9518,127.8489,127.9175,5929.0
2017-10-03 15:00:00,149.17,149.28,149.17,149.28,4464.0,127.9004,127.9947,127.9004,127.9947,4464.0
2017-10-03 15:10:00,149.28,149.41,149.24,149.38,6135.0,127.9947,128.1062,127.9604,128.0804,6135.0
2017-10-03 15:20:00,149.36,149.38,149.29,149.33,5455.0,128.0633,128.0804,128.0033,128.0376,5455.0
2017-10-03 15:30:00,149.35,149.46,149.31,149.46,12295.0,128.0547,128.149,128.0204,128.149,12295.0
2017-10-03 15:40:00,149.44,149.45,149.19,149.22,21140.0,128.1319,128.1405,127.9175,127.9433,21140.0
2017-10-03 15:50:00,149.24,149.49,149.24,149.47,28787.0,127.9604,128.1748,127.9604,128.1576,28787.0
2017-10-04 09:30:00,149.75,150.68,149.11,150.68,28235.0,128.3977,129.1951,127.8489,129.1951,28235.0
2017-10-04 09:40:00,150.87,151.03,150.34,150.44,14523.0,129.358,129.4952,128.9036,128.9893,14523.0
2017-10-04 09:50:00,150.32,150.4,149.87,149.9,22745.0,128.8864,128.955,128.5006,128.5263,22745.0
2017-10-04 10:00:00,149.93,150.04,149.75,149.81,12090.0,128.552,128.6463,128.3977,128.4491,12090.0
2017-10-04 10:10:00,149.72,149.79,149.43,149.43,10862.0,128.372,128.432,128.1233,128.1233,10862.0
2017-10-04 10:20:00,149.5,150.0,149.22,149.39,23684.0,128.1833,128.612,127.9433,128.089,23684.0
2017-10-04 10:30:00,149.43,149.46,149.14,149.3,13370.0,128.1233,128.149,127.8747,128.0118,13370.0
2017-10-04 10:40:00,149.31,149.65,149.28,149.61,27971.0,128.0204,128.3119,127.9947,128.2776,27971.0
2017-10-04 10:50:00,149.58,149.58,149.22,149.29,11434.0,128.2519,128.2519,127.9433,128.0033,11434.0
2017-10-04 11:00:00,149.28,149.37,149.13,149.35,7240.0,127.9947,128.0719,127.8661,128.0547,7240.0
2017-10-04 11:10:00,149.39,149.46,149.31,149.33,6073.0,128.089,128.149,128.0204,128.0376,6073.0
2017-10-04 11:20:00,149.29,149.7,149.19,149.7,14372.0,128.0033,128.3548,127.9175,128.3548,14372.0
2017-10-04 11:30:00,149.74,149.77,149.59,149.72,7694.0,128.3891,128.4148,128.2605,128.372,7694.0
2017-10-04 11:40:00,149.74,149.88,149.66,149.8,9900.0,128.3891,128.5091,128.3205,128.4406,9900.0
2017-10-04 11:50:00,149.8,149.95,149.72,149.85,13014.0,128.4406,128.5692,128.372,128.4834,13014.0
2017-10-04 12:00:00,149.88,149.95,149.69,149.78,11483.0,128.5091,128.5692,128.3462,128.4234,11483.0
2017-10-04 12:10:00,149.78,149.85,149.71,149.78,6778.0,128.4234,128.4834,128.3634,128.4234,6778.0
2017-10-04 12:20:00,149.77,149.81,149.68,149.68,5887.0,128.4148,128.4491,128.3377,128.3377,5887.0
2017-10-04 12:30:00,149.69,149.75,149.61,149.75,17919.0,128.3462,128.3977,128.2776,128.3977,17919.0
2017-10-04 12:40:00,149.73,149.75,149.51,149.56,7000.0,128.3805,128.3977,128.1919,128.2348,7000.0
2017-10-04 12:50:00,149.56,149.75,149.56,149.64,6239.0,128.2348,128.3977,128.2348,128.3034,6239.0
2017-10-04 13:00:00,149.7,149.75,149.6,149.75,3809.0,128.3548,128.3977,128.2691,128.3977,3809.0
2017-10-04 13:10:00,149.73,149.75,149.67,149.69,5704.0,128.3805,128.3977,128.3291,128.3462,5704.0
2017-10-04 13:20:00,149.64,149.71,149.61,149.71,2600.0,128.3034,128.3634,128.2776,128.3634,2600.0
2017-10-04 13:30:00,149.71,149.73,149.57,149.57,7230.0,128.3634,128.3805,128.2433,128.2433,7230.0
2017-10-04 13:40:00,149.58,149.63,149.23,149.36,5953.0,128.2519,128.2948,127.9518,128.0633,5953.0
2017-10-04 13:50:00,149.41,149.52,149.4,149.52,6447.0,128.1062,128.2005,128.0976,128.2005,6447.0
2017-10-04 14:00:00,149.56,149.64,149.49,149.54,8266.0,128.2348,128.3034,128.1748,128.2176,8266.0
2017-10-04 14:10:00,149.51,149.62,149.47,149.47,7514.0,128.1919,128.2862,128.1576,128.1576,7514.0
2017-10-04 14:20:00,149.47,149.61,149.42,149.59,6129.0,128.1576,128.2776,128.1147,128.2605,6129.0
2017-10-04 14:30:00,149.59,149.74,149.59,149.69,6807.0,128.2605,128.3891,128.2605,128.3462,6807.0
2017-10-04 14:40:00,149.69,149.74,149.66,149.69,6600.0,128.3462,128.3891,128.3205,128.3462,6600.0
2017-10-04 14:50:00,149.66,149.81,149.63,149.78,8663.0,128.3205,128.4491,128.2948,128.4234,8663.0
2017-10-04 15:00:00,149.78,149.82,149.66,149.69,13249.0,128.4234,128.4577,128.3205,128.3462,13249.0
2017-10-04 15:10:00,149.68,149.71,149.62,149.7,8937.0,128.3377,128.3634,128.2862,128.3548,8937.0
2017-10-04 15:20:00,149.72,149.77,149.62,149.63,10200.0,128.372,128.4148,128.2862,128.2948,10200.0
2017-10-04 15:30:00,149.64,149.64,149.53,149.64,23496.0,128.3034,128.3034,128.209,128.3034,23496.0
2017-10-04 15:40:00,149.63,149.71,149.48,149.71,42275.0,128.2948,128.3634,128.1662,128.3634,42275.0
2017-10-04 15:50:00,149.71,149.88,149.64,149.87,69900.0,128.3634,128.5091,128.3034,128.5006,69900.0
2017-10-05 09:30:00,150.09,150.89,149.68,150.5,30241.0,128.6892,129.3751,128.3377,129.0407,30241.0
2017-10-05 09:40:00,150.62,151.38,150.35,151.13,25721.0,129.1436,129.7953,128.9121,129.5809,25721.0
2017-10-05 09:50:00,151.13,151.51,150.62,150.63,37733.0,129.5809,129.9067,129.1436,129.1522,37733.0
2017-10-05 10:00:00,150.66,150.66,150.26,150.29,23076.0,129.1779,129.1779,128.835,128.8607,23076.0
2017-10-05 10:10:00,150.27,150.44,150.09,150.43,18356.0,128.8435,128.9893,128.6892,128.9807,18356.0
2017-10-05 10:20:00,150.42,150.53,150.15,150.21,10857.0,128.9721,129.0665,128.7406,128.7921,10857.0
2017-10-05 10:30:00,150.21,150.35,150.16,150.24,19716.0,128.7921,128.9121,128.7492,128.8178,19716.0
2017-10-05 10:40:00,150.28,150.32,150.05,150.14,13315.0,128.8521,128.8864,128.6549,128.7321,13315.0
2017-10-05 10:50:00,150.15,150.46,150.14,150.32,22474.0,128.7406,129.0064,128.7321,128.8864,22474.0
2017-10-05 11:00:00,150.44,150.49,150.33,150.38,14632.0,128.9893,129.0322,128.895,128.9379,14632.0
2017-10-05 11:10:00,150.43,150.87,150.41,150.87,18138.0,128.9807,129.358,128.9636,129.358,18138.0
2017-10-05 11:20:00,150.87,151.01,150.82,150.85,24971.0,129.358,129.478,129.3151,129.3408,24971.0
2017-10-05 11:30:00,150.83,151.0,150.83,150.91,14570.0,129.3237,129.4694,129.3237,129.3923,14570.0
2017-10-05 11:40:00,150.9,150.96,150.65,150.65,21141.0,129.3837,129.4352,129.1694,129.1694,21141.0
2017-10-05 11:50:00,150.62,150.77,150.62,150.66,32506.0,129.1436,129.2722,129.1436,129.1779,32506.0
2017-10-05 12:00:00,150.66,150.79,150.57,150.72,23488.0,129.1779,129.2894,129.1008,129.2294,23488.0
2017-10-05 12:10:00,150.72,151.3,150.7,151.28,13548.0,129.2294,129.7267,129.2122,129.7095,13548.0
2017-10-05 12:20:00,151.22,151.37,151.01,151.14,22353.0,129.6581,129.7867,129.478,129.5895,22353.0
2017-10-05 12:30:00,151.14,151.14,150.84,150.88,13522.0,129.5895,129.5895,129.3323,129.3666,13522.0
2017-10-05 12:40:00,150.87,150.95,150.73,150.95,17761.0,129.358,129.4266,129.2379,129.4266,17761.0
2017-10-05 12:50:00,151.02,151.05,150.7,150.77,18256.0,129.4866,129.5123,129.2122,129.2722,18256.0
2017-10-05 13:00:00,150.77,150.81,150.68,150.76,12391.0,129.2722,129.3065,129.1951,129.2637,12391.0
2017-10-05 13:10:00,150.71,150.71,150.59,150.69,7100.0,129.2208,129.2208,129.1179,129.2036,7100.0
2017-10-05 13:20:00,150.66,150.73,150.63,150.68,9379.0,129.1779,129.2379,129.1522,129.1951,9379.0
2017-10-05 13:30:00,150.7,150.7,150.44,150.49,13584.0,129.2122,129.2122,128.9893,129.0322,13584.0
2017-10-05 13:40:00,150.49,150.53,150.44,150.49,5700.0,129.0322,129.0665,128.9893,129.0322,5700.0
2017-10-05 13:50:00,150.5,150.5,150.32,150.38,9437.0,129.0407,129.0407,128.8864,128.9379,9437.0
2017-10-05 14:00:00,150.38,150.68,150.34,150.64,11117.0,128.9379,129.1951,128.9036,129.1608,11117.0
2017-10-05 14:10:00,150.66,150.66,150.53,150.54,11172.0,129.1779,129.1779,129.0665,129.075,11172.0
2017-10-05 14:20:00,150.5,150.55,150.45,150.45,7791.0,129.0407,129.0836,128.9979,128.9979,7791.0
2017-10-05 14:30:00,150.46,150.52,150.4,150.46,24469.0,129.0064,129.0579,128.955,129.0064,24469.0
2017-10-05 14:40:00,150.47,150.47,150.32,150.37,11926.0,129.015,129.015,128.8864,128.9293,11926.0
2017-10-05 14:50:00,150.41,150.45,150.37,150.45,7539.0,128.9636,128.9979,128.9293,128.9979,7539.0
2017-10-05 15:00:00,150.45,150.51,150.26,150.31,19579.0,128.9979,129.0493,128.835,128.8778,19579.0
2017-10-05 15:10:00,150.3,150.33,150.12,150.12,17707.0,128.8693,128.895,128.7149,128.7149,17707.0
2017-10-05 15:20:00,150.12,150.21,150.05,150.2,19493.0,128.7149,128.7921,128.6549,128.7835,19493.0
2017-10-05 15:30:00,150.21,150.31,150.15,150.28,19598.0,128.7921,128.8778,128.7406,128.8521,19598.0
2017-10-05 15:40:00,150.29,150.41,150.29,150.39,24051.0,128.8607,128.9636,128.8607,128.9464,24051.0
2017-10-05 15:50:00,150.37,150.54,150.32,150.54,73502.0,128.9293,129.075,128.8864,129.075,73502.0
2017-10-06 09:30:00,150.69,151.37,150.17,151.37,14440.0,129.2036,129.7867,128.7578,129.7867,14440.0
2017-10-06 09:40:00,151.38,151.58,151.14,151.46,10570.0,129.7953,129.9667,129.5895,129.8639,10570.0
2017-10-06 09:50:00,151.47,151.98,151.42,151.9,6155.0,129.8724,130.3097,129.8296,130.2411,6155.0
2017-10-06 10:00:00,151.86,151.9,151.59,151.63,6346.0,130.2068,130.2411,129.9753,130.0096,6346.0
2017-10-06 10:10:00,151.61,151.67,151.43,151.54,10000.0,129.9925,130.0439,129.8381,129.9325,10000.0
2017-10-06 10:20:00,151.55,151.63,151.36,151.41,5174.0,129.941,130.0096,129.7781,129.821,5174.0
2017-10-06 10:30:00,151.41,151.51,151.11,151.27,9876.0,129.821,129.9067,129.5638,129.7009,9876.0
2017-10-06 10:40:00,151.23,151.25,151.12,151.15,3999.0,129.6667,129.6838,129.5723,129.5981,3999.0
2017-10-06 10:50:00,151.15,151.22,150.74,150.74,8194.0,129.5981,129.6581,129.2465,129.2465,8194.0
2017-10-06 11:00:00,150.73,150.8,150.58,150.58,12705.0,129.2379,129.298,129.1093,129.1093,12705.0
2017-10-06 11:10:00,150.63,150.75,150.58,150.75,2565.0,129.1522,129.2551,129.1093,129.2551,2565.0
2017-10-06 11:20:00,150.67,150.67,150.42,150.44,6325.0,129.1865,129.1865,128.9721,128.9893,6325.0
2017-10-06 11:30:00,150.39,150.39,150.17,150.17,6807.0,128.9464,128.9464,128.7578,128.7578,6807.0
2017-10-06 11:40:00,150.14,150.14,149.64,149.72,7275.0,128.7321,128.7321,128.3034,128.372,7275.0
2017-10-06 11:50:00,149.68,149.91,149.51,149.76,6694.0,128.3377,128.5349,128.1919,128.4063,6694.0
2017-10-06 12:00:00,149.71,149.82,149.65,149.74,5563.0,128.3634,128.4577,128.3119,128.3891,5563.0
2017-10-06 12:10:00,149.72,149.93,149.6,149.86,5459.0,128.372,128.552,128.2691,128.492,5459.0
2017-10-06 12:20:00,149.82,150.05,149.77,149.97,2737.0,128.4577,128.6549,128.4148,128.5863,2737.0
2017-10-06 12:30:00,149.97,150.38,149.95,150.32,19381.0,128.5863,128.9379,128.5692,128.8864,19381.0
2017-10-06 12:40:00,150.31,150.31,150.15,150.16,5973.0,128.8778,128.8778,128.7406,128.7492,5973.0
2017-10-06 12:50:00,150.14,150.22,150.1,150.12,2524.0,128.7321,128.8007,128.6978,128.7149,2524.0
2017-10-06 13:00:00,150.16,150.2,150.0,150.12,3244.0,128.7492,128.7835,128.612,128.7149,3244.0
2017-10-06 13:10:00,150.09,150.2,150.06,150.19,1483.0,128.6892,128.7835,128.6635,128.7749,1483.0
2017-10-06 13:20:00,150.19,150.36,150.15,150.36,1567.0,128.7749,128.9207,128.7406,128.9207,1567.0
2017-10-06 13:30:00,150.48,150.48,150.31,150.32,2350.0,129.0236,129.0236,128.8778,128.8864,2350.0
2017-10-06 13:40:00,150.39,150.52,150.37,150.51,2819.0,128.9464,129.0579,128.9293,129.0493,2819.0
2017-10-06 13:50:00,150.54,150.6,150.47,150.56,3640.0,129.075,129.1265,129.015,129.0922,3640.0
2017-10-06 14:00:00,150.56,150.73,150.55,150.68,5399.0,129.0922,129.2379,129.0836,129.1951,5399.0
2017-10-06 14:10:00,150.7,151.04,150.7,151.04,6437.0,129.2122,129.5037,129.2122,129.5037,6437.0
2017-10-06 14:20:00,151.08,151.1,150.98,151.06,6154.0,129.538,129.5552,129.4523,129.5209,6154.0
2017-10-06 14:30:00,151.05,151.09,151.03,151.05,4907.0,129.5123,129.5466,129.4952,129.5123,4907.0
2017-10-06 14:40:00,151.03,151.21,151.03,151.18,6633.0,129.4952,129.6495,129.4952,129.6238,6633.0
2017-10-06 14:50:00,151.13,151.28,151.09,151.13,7050.0,129.5809,129.7095,129.5466,129.5809,7050.0
2017-10-06 15:00:00,151.15,151.15,150.82,151.07,12229.0,129.5981,129.5981,129.3151,129.5295,12229.0
2017-10-06 15:10:00,151.04,151.04,150.92,151.02,15429.0,129.5037,129.5037,129.4009,129.4866,15429.0
2017-10-06 15:20:00,151.01,151.06,150.88,150.88,10784.0,129.478,129.5209,129.3666,129.3666,10784.0
2017-10-06 15:30:00,150.9,150.98,150.86,150.97,11198.0,129.3837,129.4523,129.3494,129.4437,11198.0
2017-10-06 15:40:00,150.97,151.11,150.97,151.0,23517.0,129.4437,129.5638,129.4437,129.4694,23517.0
2017-10-06 15:50:00,151.02,151.03,150.79,150.99,73504.0,129.4866,129.4952,129.2894,129.4609,73504.0
2017-10-09 09:30:00,151.12,151.4,150.93,150.93,6305.0,129.5723,129.8124,129.4094,129.4094,6305.0
2017-10-09 09:40:00,150.93,150.95,150.66,150.66,2722.0,129.4094,129.4266,129.1779,129.1779,2722.0
2017-10-09 09:50:00,150.65,150.65,150.36,150.46,6626.0,129.1694,129.1694,128.9207,129.0064,6626.0
2017-10-09 10:00:00,150.45,150.49,150.34,150.4,8488.0,128.9979,129.0322,128.9036,128.955,8488.0
2017-10-09 10:10:00,150.4,150.67,150.38,150.67,3900.0,128.955,129.1865,128.9379,129.1865,3900.0
2017-10-09 10:20:00,150.67,150.67,150.55,150.61,4106.0,129.1865,129.1865,129.0836,129.1351,4106.0
2017-10-09 10:30:00,150.58,150.69,150.54,150.57,7762.0,129.1093,129.2036,129.075,129.1008,7762.0
2017-10-09 10:40:00,150.58,150.58,150.31,150.45,8173.0,129.1093,129.1093,128.8778,128.9979,8173.0
2017-10-09 10:50:00,150.41,150.47,150.11,150.42,21465.0,128.9636,129.015,128.7063,128.9721,21465.0
2017-10-09 11:00:00,150.41,150.46,150.25,150.25,7386.0,128.9636,129.0064,128.8264,128.8264,7386.0
2017-10-09 11:10:00,150.27,150.28,150.16,150.27,5099.0,128.8435,128.8521,128.7492,128.8435,5099.0
2017-10-09 11:20:00,150.27,150.39,150.27,150.39,830.0,128.8435,128.9464,128.8435,128.9464,830.0
2017-10-09 11:30:00,150.34,150.34,150.21,150.26,3300.0,128.9036,128.9036,128.7921,128.835,3300.0
2017-10-09 11:40:00,150.18,150.38,150.18,150.38,2500.0,128.7664,128.9379,128.7664,128.9379,2500.0
2017-10-09 11:50:00,150.39,150.51,150.37,150.42,3995.0,128.9464,129.0493,128.9293,128.9721,3995.0
2017-10-09 12:00:00,150.38,150.41,150.25,150.27,3001.0,128.9379,128.9636,128.8264,128.8435,3001.0
2017-10-09 12:10:00,150.32,150.36,150.26,150.36,1328.0,128.8864,128.9207,128.835,128.9207,1328.0
2017-10-09 12:20:00,150.36,150.49,150.35,150.49,2803.0,128.9207,129.0322,128.9121,129.0322,2803.0
2017-10-09 12:30:00,150.49,150.53,150.41,150.43,7320.0,129.0322,129.0665,128.9636,128.9807,7320.0
2017-10-09 12:40:00,150.46,150.46,150.36,150.36,2000.0,129.0064,129.0064,128.9207,128.9207,2000.0
2017-10-09 12:50:00,150.34,150.52,150.34,150.45,2300.0,128.9036,129.0579,128.9036,128.9979,2300.0
2017-10-09 13:00:00,150.49,150.52,150.42,150.46,5800.0,129.0322,129.0579,128.9721,129.0064,5800.0
2017-10-09 13:10:00,150.45,150.65,150.45,150.59,3263.0,128.9979,129.1694,128.9979,129.1179,3263.0
2017-10-09 13:20:00,150.62,150.64,150.59,150.64,1100.0,129.1436,129.1608,129.1179,129.1608,1100.0
2017-10-09 13:30:00,150.65,150.65,150.55,150.58,2399.0,129.1694,129.1694,129.0836,129.1093,2399.0
2017-10-09 13:40:00,150.63,150.68,150.62,150.66,1507.0,129.1522,129.1951,129.1436,129.1779,1507.0
2017-10-09 13:50:00,150.66,150.66,150.58,150.58,872.0,129.1779,129.1779,129.1093,129.1093,872.0
2017-10-09 14:00:00,150.63,150.67,150.51,150.55,6100.0,129.1522,129.1865,129.0493,129.0836,6100.0
2017-10-09 14:10:00,150.56,150.63,150.53,150.61,2369.0,129.0922,129.1522,129.0665,129.1351,2369.0
2017-10-09 14:20:00,150.62,150.63,150.55,150.6,3496.0,129.1436,129.1522,129.0836,129.1265,3496.0
2017-10-09 14:30:00,150.62,150.62,150.41,150.41,3746.0,129.1436,129.1436,128.9636,128.9636,3746.0
2017-10-09 14:40:00,150.46,150.48,150.41,150.41,1900.0,129.0064,129.0236,128.9636,128.9636,1900.0
2017-10-09 14:50:00,150.43,150.49,150.38,150.49,4266.0,128.9807,129.0322,128.9379,129.0322,4266.0
2017-10-09 15:00:00,150.47,150.49,150.38,150.42,7246.0,129.015,129.0322,128.9379,128.9721,7246.0
2017-10-09 15:10:00,150.38,150.42,150.27,150.42,3908.0,128.9379,128.9721,128.8435,128.9721,3908.0
2017-10-09 15:20:00,150.47,150.6,150.42,150.6,5600.0,129.015,129.1265,128.9721,129.1265,5600.0
2017-10-09 15:30:00,150.58,150.62,150.41,150.41,7883.0,129.1093,129.1436,128.9636,128.9636,7883.0
2017-10-09 15:40:00,150.42,150.46,150.34,150.37,13404.0,128.9721,129.0064,128.9036,128.9293,13404.0
2017-10-09 15:50:00,150.39,150.71,150.36,150.65,52278.0,128.9464,129.2208,128.9207,129.1694,52278.0
2017-10-10 09:30:00,150.9,151.07,150.9,151.06,7816.0,129.3837,129.5295,129.3837,129.5209,7816.0
2017-10-10 09:40:00,151.06,151.43,150.96,151.25,5208.0,129.5209,129.8381,129.4352,129.6838,5208.0
2017-10-10 09:50:00,151.1,151.11,150.82,151.09,3306.0,129.5552,129.5638,129.3151,129.5466,3306.0
2017-10-10 10:00:00,151.09,151.09,150.89,150.93,6380.0,129.5466,129.5466,129.3751,129.4094,6380.0
2017-10-10 10:10:00,151.02,151.19,150.95,150.95,5256.0,129.4866,129.6324,129.4266,129.4266,5256.0
2017-10-10 10:20:00,150.89,150.89,150.6,150.89,42974.0,129.3751,129.3751,129.1265,129.3751,42974.0
2017-10-10 10:30:00,150.93,150.93,150.67,150.88,4702.0,129.4094,129.4094,129.1865,129.3666,4702.0
2017-10-10 10:40:00,150.94,151.03,150.85,150.97,5823.0,129.418,129.4952,129.3408,129.4437,5823.0
2017-10-10 10:50:00,150.99,151.06,150.94,151.06,4052.0,129.4609,129.5209,129.418,129.5209,4052.0
2017-10-10 11:00:00,151.04,151.08,150.86,150.86,7419.0,129.5037,129.538,129.3494,129.3494,7419.0
2017-10-10 11:10:00,150.84,151.0,150.8,151.0,11748.0,129.3323,129.4694,129.298,129.4694,11748.0
2017-10-10 11:20:00,151.01,151.01,150.8,150.81,3800.0,129.478,129.478,129.298,129.3065,3800.0
2017-10-10 11:30:00,150.88,151.01,150.88,150.96,5905.0,129.3666,129.478,129.3666,129.4352,5905.0
2017-10-10 11:40:00,151.0,151.0,150.82,150.96,12753.0,129.4694,129.4694,129.3151,129.4352,12753.0
2017-10-10 11:50:00,150.96,150.97,150.85,150.91,4643.0,129.4352,129.4437,129.3408,129.3923,4643.0
2017-10-10 12:00:00,150.9,150.93,150.82,150.87,5760.0,129.3837,129.4094,129.3151,129.358,5760.0
2017-10-10 12:10:00,150.84,150.92,150.79,150.9,6922.0,129.3323,129.4009,129.2894,129.3837,6922.0
2017-10-10 12:20:00,150.94,151.01,150.87,151.01,4994.0,129.418,129.478,129.358,129.478,4994.0
2017-10-10 12:30:00,151.01,151.01,150.88,150.89,3380.0,129.478,129.478,129.3666,129.3751,3380.0
2017-10-10 12:40:00,150.92,151.03,150.91,150.97,4200.0,129.4009,129.4952,129.3923,129.4437,4200.0
2017-10-10 12:50:00,150.95,151.07,150.95,151.02,3632.0,129.4266,129.5295,129.4266,129.4866,3632.0
2017-10-10 13:00:00,151.01,151.13,151.0,151.08,6434.0,129.478,129.5809,129.4694,129.538,6434.0
2017-10-10 13:10:00,151.13,151.23,151.09,151.18,5808.0,129.5809,129.6667,129.5466,129.6238,5808.0
2017-10-10 13:20:00,151.15,151.22,151.08,151.2,7477.0,129.5981,129.6581,129.538,129.6409,7477.0
2017-10-10 13:30:00,151.21,151.25,151.05,151.2,5600.0,129.6495,129.6838,129.5123,129.6409,5600.0
2017-10-10 13:40:00,151.3,151.4,151.3,151.4,1920.0,129.7267,129.8124,129.7267,129.8124,1920.0
2017-10-10 13:50:00,151.41,151.64,151.41,151.54,3373.0,129.821,130.0182,129.821,129.9325,3373.0
2017-10-10 14:00:00,151.56,151.6,151.42,151.57,5804.0,129.9496,129.9839,129.8296,129.9582,5804.0
2017-10-10 14:10:00,151.53,151.56,151.44,151.55,4686.0,129.9239,129.9496,129.8467,129.941,4686.0
2017-10-10 14:20:00,151.54,151.62,151.41,151.47,7060.0,129.9325,130.001,129.821,129.8724,7060.0
2017-10-10 14:30:00,151.47,151.5,151.43,151.46,3851.0,129.8724,129.8982,129.8381,129.8639,3851.0
2017-10-10 14:40:00,151.46,151.5,151.37,151.45,6489.0,129.8639,129.8982,129.7867,129.8553,6489.0
2017-10-10 14:50:00,151.44,151.44,151.32,151.32,4114.0,129.8467,129.8467,129.7438,129.7438,4114.0
2017-10-10 15:00:00,151.25,151.38,151.24,151.38,5390.0,129.6838,129.7953,129.6752,129.7953,5390.0
2017-10-10 15:10:00,151.38,151.41,151.3,151.33,5211.0,129.7953,129.821,129.7267,129.7524,5211.0
2017-10-10 15:20:00,151.36,151.5,151.34,151.47,12367.0,129.7781,129.8982,129.761,129.8724,12367.0
2017-10-10 15:30:00,151.5,151.51,151.35,151.44,15289.0,129.8982,129.9067,129.7695,129.8467,15289.0
2017-10-10 15:40:00,151.43,151.45,151.36,151.39,16727.0,129.8381,129.8553,129.7781,129.8038,16727.0
2017-10-10 15:50:00,151.4,151.4,151.24,151.25,59355.0,129.8124,129.8124,129.6752,129.6838,59355.0
2017-10-11 09:30:00,151.39,151.6,150.63,150.73,9869.0,129.8038,129.9839,129.1522,129.2379,9869.0
2017-10-11 09:40:00,150.69,150.8,150.46,150.76,15564.0,129.2036,129.298,129.0064,129.2637,15564.0
2017-10-11 09:50:00,150.69,151.02,150.63,150.63,4254.0,129.2036,129.4866,129.1522,129.1522,4254.0
2017-10-11 10:00:00,150.72,150.85,150.7,150.75,9430.0,129.2294,129.3408,129.2122,129.2551,9430.0
2017-10-11 10:10:00,150.72,150.84,150.65,150.7,4600.0,129.2294,129.3323,129.1694,129.2122,4600.0
2017-10-11 10:20:00,150.77,151.0,150.77,150.91,10531.0,129.2722,129.4694,129.2722,129.3923,10531.0
2017-10-11 10:30:00,150.96,151.09,150.93,150.93,7691.0,129.4352,129.5466,129.4094,129.4094,7691.0
2017-10-11 10:40:00,150.95,151.18,150.89,151.08,8288.0,129.4266,129.6238,129.3751,129.538,8288.0
2017-10-11 10:50:00,151.08,151.15,150.99,151.04,10181.0,129.538,129.5981,129.4609,129.5037,10181.0
2017-10-11 11:00:00,151.1,151.16,150.95,151.12,3848.0,129.5552,129.6066,129.4266,129.5723,3848.0
2017-10-11 11:10:00,151.12,151.2,151.07,151.2,8106.0,129.5723,129.6409,129.5295,129.6409,8106.0
2017-10-11 11:20:00,151.21,151.34,151.14,151.34,6176.0,129.6495,129.761,129.5895,129.761,6176.0
2017-10-11 11:30:00,151.41,151.56,151.38,151.52,7427.0,129.821,129.9496,129.7953,129.9153,7427.0
2017-10-11 11:40:00,151.48,151.49,151.34,151.38,3092.0,129.881,129.8896,129.761,129.7953,3092.0
2017-10-11 11:50:00,151.33,151.42,151.26,151.41,1487.0,129.7524,129.8296,129.6924,129.821,1487.0
2017-10-11 12:00:00,151.42,151.47,151.39,151.47,2991.0,129.8296,129.8724,129.8038,129.8724,2991.0
2017-10-11 12:10:00,151.49,151.66,151.44,151.62,6711.0,129.8896,130.0353,129.8467,130.001,6711.0
2017-10-11 12:20:00,151.62,151.88,151.62,151.87,4400.0,130.001,130.224,130.001,130.2154,4400.0
2017-10-11 12:30:00,151.84,151.87,151.74,151.75,4875.0,130.1897,130.2154,130.1039,130.1125,4875.0
2017-10-11 12:40:00,151.79,151.8,151.67,151.78,8643.0,130.1468,130.1554,130.0439,130.1382,8643.0
2017-10-11 12:50:00,151.79,151.97,151.79,151.89,8221.0,130.1468,130.3011,130.1468,130.2325,8221.0
2017-10-11 13:00:00,151.86,151.86,151.73,151.8,6891.0,130.2068,130.2068,130.0954,130.1554,6891.0
2017-10-11 13:10:00,151.78,151.79,151.72,151.78,3574.0,130.1382,130.1468,130.0868,130.1382,3574.0
2017-10-11 13:20:00,151.78,151.8,151.67,151.69,10579.0,130.1382,130.1554,130.0439,130.0611,10579.0
2017-10-11 13:30:00,151.69,151.88,151.69,151.88,7686.0,130.0611,130.224,130.0611,130.224,7686.0
2017-10-11 13:40:00,151.85,151.93,151.76,151.78,10381.0,130.1982,130.2668,130.1211,130.1382,10381.0
2017-10-11 13:50:00,151.75,151.83,151.75,151.79,2814.0,130.1125,130.1811,130.1125,130.1468,2814.0
2017-10-11 14:00:00,151.79,151.79,151.54,151.7,5202.0,130.1468,130.1468,129.9325,130.0696,5202.0
2017-10-11 14:10:00,151.72,151.82,151.68,151.81,4398.0,130.0868,130.1725,130.0525,130.164,4398.0
2017-10-11 14:20:00,151.74,151.78,151.65,151.71,6135.0,130.1039,130.1382,130.0268,130.0782,6135.0
2017-10-11 14:30:00,151.72,151.75,151.63,151.69,2550.0,130.0868,130.1125,130.0096,130.0611,2550.0
2017-10-11 14:40:00,151.71,151.75,151.67,151.69,10803.0,130.0782,130.1125,130.0439,130.0611,10803.0
2017-10-11 14:50:00,151.69,151.75,151.65,151.7,5232.0,130.0611,130.1125,130.0268,130.0696,5232.0
2017-10-11 15:00:00,151.7,151.73,151.67,151.69,3693.0,130.0696,130.0954,130.0439,130.0611,3693.0
2017-10-11 15:10:00,151.69,151.73,151.66,151.68,5600.0,130.0611,130.0954,130.0353,130.0525,5600.0
2017-10-11 15:20:00,151.68,151.75,151.64,151.68,6621.0,130.0525,130.1125,130.0182,130.0525,6621.0
2017-10-11 15:30:00,151.7,151.75,151.53,151.59,14303.0,130.0696,130.1125,129.9239,129.9753,14303.0
2017-10-11 15:40:00,151.6,151.69,151.58,151.64,54878.0,129.9839,130.0611,129.9667,130.0182,54878.0
2017-10-11 15:50:00,151.63,151.87,151.63,151.82,27540.0,130.0096,130.2154,130.0096,130.1725,27540.0
2017-10-12 09:30:00,152.0,153.1,152.0,152.86,15426.0,130.3269,131.27,130.3269,131.0642,15426.0
2017-10-12 09:40:00,152.74,152.88,152.52,152.57,6005.0,130.9613,131.0814,130.7727,130.8156,6005.0
2017-10-12 09:50:00,152.47,152.47,151.95,152.03,15135.0,130.7298,130.7298,130.284,130.3526,15135.0
2017-10-12 10:00:00,151.98,152.12,151.77,151.77,15243.0,130.3097,130.4298,130.1297,130.1297,15243.0
2017-10-12 10:10:00,151.84,152.37,151.84,152.3,8156.0,130.1897,130.6441,130.1897,130.5841,8156.0
2017-10-12 10:20:00,152.2,152.34,152.06,152.06,7200.0,130.4983,130.6184,130.3783,130.3783,7200.0
2017-10-12 10:30:00,152.06,152.11,151.96,152.04,7410.0,130.3783,130.4212,130.2926,130.3612,7410.0
2017-10-12 10:40:00,152.09,152.33,151.94,152.33,5621.0,130.404,130.6098,130.2754,130.6098,5621.0
2017-10-12 10:50:00,152.24,152.28,152.06,152.2,7854.0,130.5326,130.5669,130.3783,130.4983,7854.0
2017-10-12 11:00:00,152.22,152.5,152.22,152.44,9985.0,130.5155,130.7556,130.5155,130.7041,9985.0
2017-10-12 11:10:00,152.5,152.59,152.42,152.46,11750.0,130.7556,130.8327,130.687,130.7213,11750.0
2017-10-12 11:20:00,152.42,152.54,152.37,152.45,12594.0,130.687,130.7899,130.6441,130.7127,12594.0
2017-10-12 11:30:00,152.47,152.58,152.38,152.48,7554.0,130.7298,130.8242,130.6527,130.7384,7554.0
2017-10-12 11:40:00,152.51,152.53,152.35,152.36,7470.0,130.7641,130.7813,130.627,130.6355,7470.0
2017-10-12 11:50:00,152.37,152.55,152.25,152.53,22273.0,130.6441,130.7984,130.5412,130.7813,22273.0
2017-10-12 12:00:00,152.48,152.78,152.46,152.78,10597.0,130.7384,130.9956,130.7213,130.9956,10597.0
2017-10-12 12:10:00,152.82,152.91,152.8,152.86,10977.0,131.0299,131.1071,131.0128,131.0642,10977.0
2017-10-12 12:20:00,152.86,153.02,152.82,152.84,9890.0,131.0642,131.2014,131.0299,131.0471,9890.0
2017-10-12 12:30:00,152.74,152.74,152.6,152.67,6661.0,130.9613,130.9613,130.8413,130.9013,6661.0
2017-10-12 12:40:00,152.67,152.75,152.6,152.66,3479.0,130.9013,130.9699,130.8413,130.8928,3479.0
2017-10-12 12:50:00,152.69,152.85,152.68,152.82,3700.0,130.9185,131.0557,130.9099,131.0299,3700.0
2017-10-12 13:00:00,152.78,152.92,152.76,152.92,5932.0,130.9956,131.1157,130.9785,131.1157,5932.0
2017-10-12 13:10:00,152.93,153.11,152.93,153.11,6823.0,131.1243,131.2786,131.1243,131.2786,6823.0
2017-10-12 13:20:00,153.11,153.28,153.05,153.06,8334.0,131.2786,131.4244,131.2271,131.2357,8334.0
2017-10-12 13:30:00,153.03,153.03,152.88,152.95,7297.0,131.21,131.21,131.0814,131.1414,7297.0
2017-10-12 13:40:00,152.94,152.95,152.67,152.67,5800.0,131.1328,131.1414,130.9013,130.9013,5800.0
2017-10-12 13:50:00,152.68,152.73,152.54,152.65,6024.0,130.9099,130.9528,130.7899,130.8842,6024.0
2017-10-12 14:00:00,152.66,152.81,152.64,152.7,4232.0,130.8928,131.0214,130.8756,130.9271,4232.0
2017-10-12 14:10:00,152.67,152.93,152.66,152.8,10516.0,130.9013,131.1243,130.8928,131.0128,10516.0
2017-10-12 14:20:00,152.83,152.91,152.77,152.77,3793.0,131.0385,131.1071,130.9871,130.9871,3793.0
2017-10-12 14:30:00,152.8,152.9,152.75,152.8,6300.0,131.0128,131.0985,130.9699,131.0128,6300.0
2017-10-12 14:40:00,152.81,152.83,152.67,152.67,6554.0,131.0214,131.0385,130.9013,130.9013,6554.0
2017-10-12 14:50:00,152.6,152.6,152.4,152.47,12762.0,130.8413,130.8413,130.6698,130.7298,12762.0
2017-10-12 15:00:00,152.53,152.67,152.47,152.67,8301.0,130.7813,130.9013,130.7298,130.9013,8301.0
2017-10-12 15:10:00,152.63,152.89,152.61,152.89,10302.0,130.867,131.09,130.8499,131.09,10302.0
2017-10-12 15:20:00,152.91,152.91,152.76,152.8,6703.0,131.1071,131.1071,130.9785,131.0128,6703.0
2017-10-12 15:30:00,152.8,152.8,152.52,152.52,12913.0,131.0128,131.0128,130.7727,130.7727,12913.0
2017-10-12 15:40:00,152.53,152.59,152.24,152.28,36914.0,130.7813,130.8327,130.5326,130.5669,36914.0
2017-10-12 15:50:00,152.27,152.59,152.27,152.55,86656.0,130.5584,130.8327,130.5584,130.7984,86656.0
2017-10-13 09:30:00,152.55,152.78,152.25,152.64,16616.0,130.7984,130.9956,130.5412,130.8756,16616.0
2017-10-13 09:40:00,152.65,152.68,152.07,152.65,7744.0,130.8842,130.9099,130.3869,130.8842,7744.0
2017-10-13 09:50:00,152.72,153.11,152.7,152.78,15764.0,130.9442,131.2786,130.9271,130.9956,15764.0
2017-10-13 10:00:00,152.72,153.32,152.56,153.29,13824.0,130.9442,131.4586,130.807,131.4329,13824.0
2017-10-13 10:10:00,153.26,153.38,153.04,153.38,6516.0,131.4072,131.5101,131.2186,131.5101,6516.0
2017-10-13 10:20:00,153.35,153.41,152.99,153.41,8126.0,131.4844,131.5358,131.1757,131.5358,8126.0
2017-10-13 10:30:00,153.41,153.75,153.41,153.59,9027.0,131.5358,131.8273,131.5358,131.6901,9027.0
2017-10-13 10:40:00,153.58,153.73,153.45,153.6,11372.0,131.6816,131.8102,131.5701,131.6987,11372.0
2017-10-13 10:50:00,153.6,153.6,153.41,153.56,8434.0,131.6987,131.6987,131.5358,131.6644,8434.0
2017-10-13 11:00:00,153.56,153.65,153.42,153.56,5393.0,131.6644,131.7416,131.5444,131.6644,5393.0
2017-10-13 11:10:00,153.6,153.69,153.54,153.55,5553.0,131.6987,131.7759,131.6473,131.6559,5553.0
2017-10-13 11:20:00,153.52,153.56,153.42,153.43,8333.0,131.6301,131.6644,131.5444,131.553,8333.0
2017-10-13 11:30:00,153.42,153.46,153.25,153.43,5403.0,131.5444,131.5787,131.3986,131.553,5403.0
2017-10-13 11:40:00,153.42,153.49,153.38,153.46,4589.0,131.5444,131.6044,131.5101,131.5787,4589.0
2017-10-13 11:50:00,153.5,153.54,153.49,153.52,2812.0,131.613,131.6473,131.6044,131.6301,2812.0
2017-10-13 12:00:00,153.49,153.52,153.27,153.27,34301.0,131.6044,131.6301,131.4158,131.4158,34301.0
2017-10-13 12:10:00,153.22,153.42,152.99,153.41,84788.0,131.3729,131.5444,131.1757,131.5358,84788.0
2017-10-13 12:20:00,153.43,153.43,153.27,153.29,3511.0,131.553,131.553,131.4158,131.4329,3511.0
2017-10-13 12:30:00,153.24,153.27,153.12,153.12,2902.0,131.3901,131.4158,131.2872,131.2872,2902.0
2017-10-13 12:40:00,153.13,153.2,153.11,153.16,3477.0,131.2957,131.3558,131.2786,131.3215,3477.0
2017-10-13 12:50:00,153.15,153.17,152.58,152.84,21903.0,131.3129,131.33,130.8242,131.0471,21903.0
2017-10-13 13:00:00,152.92,153.11,152.91,153.06,6824.0,131.1157,131.2786,131.1071,131.2357,6824.0
2017-10-13 13:10:00,153.02,153.03,152.77,152.84,5345.0,131.2014,131.21,130.9871,131.0471,5345.0
2017-10-13 13:20:00,152.79,152.87,152.78,152.84,1898.0,131.0042,131.0728,130.9956,131.0471,1898.0
2017-10-13 13:30:00,152.81,153.02,152.8,152.98,5375.0,131.0214,131.2014,131.0128,131.1671,5375.0
2017-10-13 13:40:00,152.95,153.0,152.73,152.79,7335.0,131.1414,131.1843,130.9528,131.0042,7335.0
2017-10-13 13:50:00,152.76,152.82,152.74,152.74,1680.0,130.9785,131.0299,130.9613,130.9613,1680.0
2017-10-13 14:00:00,152.75,152.84,152.7,152.83,1757.0,130.9699,131.0471,130.9271,131.0385,1757.0
2017-10-13 14:10:00,152.93,152.93,152.81,152.83,5283.0,131.1243,131.1243,131.0214,131.0385,5283.0
2017-10-13 14:20:00,152.84,152.9,152.7,152.74,3430.0,131.0471,131.0985,130.9271,130.9613,3430.0
2017-10-13 14:30:00,152.71,152.76,152.66,152.76,4324.0,130.9356,130.9785,130.8928,130.9785,4324.0
2017-10-13 14:40:00,152.79,152.89,152.71,152.89,3981.0,131.0042,131.09,130.9356,131.09,3981.0
2017-10-13 14:50:00,152.89,153.02,152.87,152.87,3810.0,131.09,131.2014,131.0728,131.0728,3810.0
2017-10-13 15:00:00,152.85,153.01,152.83,152.98,5624.0,131.0557,131.1928,131.0385,131.1671,5624.0
2017-10-13 15:10:00,152.99,152.99,152.9,152.9,2800.0,131.1757,131.1757,131.0985,131.0985,2800.0
2017-10-13 15:20:00,152.9,152.99,152.88,152.93,12244.0,131.0985,131.1757,131.0814,131.1243,12244.0
2017-10-13 15:30:00,152.83,152.85,152.75,152.85,10976.0,131.0385,131.0557,130.9699,131.0557,10976.0
2017-10-13 15:40:00,152.86,152.97,152.73,152.96,55187.0,131.0642,131.1586,130.9528,131.15,55187.0
2017-10-13 15:50:00,152.94,153.1,152.89,152.95,65490.0,131.1328,131.27,131.09,131.1414,65490.0
2017-10-16 09:30:00,153.55,153.86,153.32,153.71,18575.0,131.6559,131.9216,131.4586,131.793,18575.0
2017-10-16 09:40:00,153.74,153.99,153.41,153.55,8995.0,131.8188,132.0331,131.5358,131.6559,8995.0
2017-10-16 09:50:00,153.6,153.94,153.41,153.63,39437.0,131.6987,131.9902,131.5358,131.7244,39437.0
2017-10-16 10:00:00,153.62,153.82,153.42,153.47,7764.0,131.7159,131.8874,131.5444,131.5873,7764.0
2017-10-16 10:10:00,153.44,153.47,153.35,153.35,5440.0,131.5615,131.5873,131.4844,131.4844,5440.0
2017-10-16 10:20:00,153.34,153.38,153.11,153.11,10158.0,131.4758,131.5101,131.2786,131.2786,10158.0
2017-10-16 10:30:00,153.08,153.26,153.0,153.13,13090.0,131.2529,131.4072,131.1843,131.2957,13090.0
2017-10-16 10:40:00,153.15,153.32,153.13,153.22,6473.0,131.3129,131.4586,131.2957,131.3729,6473.0
2017-10-16 10:50:00,153.26,153.42,153.12,153.24,6556.0,131.4072,131.5444,131.2872,131.3901,6556.0
2017-10-16 11:00:00,153.17,153.4,153.17,153.38,7800.0,131.33,131.5272,131.33,131.5101,7800.0
2017-10-16 11:10:00,153.39,153.43,153.24,153.3,5979.0,131.5187,131.553,131.3901,131.4415,5979.0
2017-10-16 11:20:00,153.26,153.53,153.26,153.5,13946.0,131.4072,131.6387,131.4072,131.613,13946.0
2017-10-16 11:30:00,153.5,153.57,153.43,153.52,11258.0,131.613,131.673,131.553,131.6301,11258.0
2017-10-16 11:40:00,153.49,153.51,153.31,153.38,6144.0,131.6044,131.6216,131.4501,131.5101,6144.0
2017-10-16 11:50:00,153.37,153.38,153.2,153.27,5602.0,131.5015,131.5101,131.3558,131.4158,5602.0
2017-10-16 12:00:00,153.28,153.39,153.19,153.23,6063.0,131.4244,131.5187,131.3472,131.3815,6063.0
2017-10-16 12:10:00,153.25,153.35,153.2,153.34,6000.0,131.3986,131.4844,131.3558,131.4758,6000.0
2017-10-16 12:20:00,153.36,153.41,153.33,153.36,2600.0,131.4929,131.5358,131.4672,131.4929,2600.0
2017-10-16 12:30:00,153.36,153.36,153.26,153.29,5213.0,131.4929,131.4929,131.4072,131.4329,5213.0
2017-10-16 12:40:00,153.33,153.43,153.28,153.28,4193.0,131.4672,131.553,131.4244,131.4244,4193.0
2017-10-16 12:50:00,153.29,153.36,153.25,153.33,5411.0,131.4329,131.4929,131.3986,131.4672,5411.0
2017-10-16 13:00:00,153.33,153.33,153.19,153.31,21163.0,131.4672,131.4672,131.3472,131.4501,21163.0
2017-10-16 13:10:00,153.31,153.42,153.25,153.38,5000.0,131.4501,131.5444,131.3986,131.5101,5000.0
2017-10-16 13:20:00,153.38,153.47,153.28,153.43,5913.0,131.5101,131.5873,131.4244,131.553,5913.0
2017-10-16 13:30:00,153.47,153.61,153.41,153.44,4888.0,131.5873,131.7073,131.5358,131.5615,4888.0
2017-10-16 13:40:00,153.44,153.53,153.42,153.53,4183.0,131.5615,131.6387,131.5444,131.6387,4183.0
2017-10-16 13:50:00,153.54,153.54,153.4,153.41,6511.0,131.6473,131.6473,131.5272,131.5358,6511.0
2017-10-16 14:00:00,153.45,153.52,153.34,153.4,11105.0,131.5701,131.6301,131.4758,131.5272,11105.0
2017-10-16 14:10:00,153.39,153.53,153.38,153.47,9050.0,131.5187,131.6387,131.5101,131.5873,9050.0
2017-10-16 14:20:00,153.45,153.48,153.35,153.48,6669.0,131.5701,131.5958,131.4844,131.5958,6669.0
2017-10-16 14:30:00,153.47,153.53,153.44,153.5,3930.0,131.5873,131.6387,131.5615,131.613,3930.0
2017-10-16 14:40:00,153.5,153.57,153.42,153.44,5883.0,131.613,131.673,131.5444,131.5615,5883.0
2017-10-16 14:50:00,153.41,153.48,153.4,153.47,5614.0,131.5358,131.5958,131.5272,131.5873,5614.0
2017-10-16 15:00:00,153.48,153.55,153.42,153.44,6073.0,131.5958,131.6559,131.5444,131.5615,6073.0
2017-10-16 15:10:00,153.44,153.49,153.18,153.2,19497.0,131.5615,131.6044,131.3386,131.3558,19497.0
2017-10-16 15:20:00,153.2,153.3,153.15,153.3,20650.0,131.3558,131.4415,131.3129,131.4415,20650.0
2017-10-16 15:30:00,153.3,153.5,153.24,153.48,13744.0,131.4415,131.613,131.3901,131.5958,13744.0
2017-10-16 15:40:00,153.45,153.47,153.29,153.33,19783.0,131.5701,131.5873,131.4329,131.4672,19783.0
2017-10-16 15:50:00,153.36,153.39,153.3,153.38,47662.0,131.4929,131.5187,131.4415,131.5101,47662.0
2017-10-17 09:30:00,153.54,153.54,153.12,153.14,8493.0,131.6473,131.6473,131.2872,131.3043,8493.0
2017-10-17 09:40:00,153.16,153.31,153.01,153.09,9300.0,131.3215,131.4501,131.1928,131.2614,9300.0
2017-10-17 09:50:00,153.16,153.3,153.09,153.09,10484.0,131.3215,131.4415,131.2614,131.2614,10484.0
2017-10-17 10:00:00,153.09,153.27,153.02,153.09,7069.0,131.2614,131.4158,131.2014,131.2614,7069.0
2017-10-17 10:10:00,153.06,153.32,153.04,153.1,6658.0,131.2357,131.4586,131.2186,131.27,6658.0
2017-10-17 10:20:00,153.1,153.2,153.02,153.17,5312.0,131.27,131.3558,131.2014,131.33,5312.0
2017-10-17 10:30:00,153.19,153.23,153.06,153.12,9166.0,131.3472,131.3815,131.2357,131.2872,9166.0
2017-10-17 10:40:00,153.07,153.07,152.75,152.89,7282.0,131.2443,131.2443,130.9699,131.09,7282.0
2017-10-17 10:50:00,152.84,152.91,152.75,152.82,8501.0,131.0471,131.1071,130.9699,131.0299,8501.0
2017-10-17 11:00:00,152.85,152.94,152.79,152.94,16611.0,131.0557,131.1328,131.0042,131.1328,16611.0
2017-10-17 11:10:00,152.93,153.19,152.92,153.19,12221.0,131.1243,131.3472,131.1157,131.3472,12221.0
2017-10-17 11:20:00,153.17,153.22,153.13,153.14,6654.0,131.33,131.3729,131.2957,131.3043,6654.0
2017-10-17 11:30:00,153.1,153.1,152.75,152.88,2800.0,131.27,131.27,130.9699,131.0814,2800.0
2017-10-17 11:40:00,152.95,152.95,152.82,152.95,4703.0,131.1414,131.1414,131.0299,131.1414,4703.0
2017-10-17 11:50:00,152.92,152.97,152.86,152.97,3045.0,131.1157,131.1586,131.0642,131.1586,3045.0
2017-10-17 12:00:00,152.92,153.05,152.84,152.87,5423.0,131.1157,131.2271,131.0471,131.0728,5423.0
2017-10-17 12:10:00,152.88,152.97,152.79,152.81,18329.0,131.0814,131.1586,131.0042,131.0214,18329.0
2017-10-17 12:20:00,152.76,152.92,152.74,152.92,8376.0,130.9785,131.1157,130.9613,131.1157,8376.0
2017-10-17 12:30:00,152.96,153.01,152.84,152.96,5386.0,131.15,131.1928,131.0471,131.15,5386.0
2017-10-17 12:40:00,153.0,153.06,152.87,152.87,12413.0,131.1843,131.2357,131.0728,131.0728,12413.0
2017-10-17 12:50:00,152.91,152.94,152.85,152.9,3384.0,131.1071,131.1328,131.0557,131.0985,3384.0
2017-10-17 13:00:00,152.87,152.87,152.7,152.7,3464.0,131.0728,131.0728,130.9271,130.9271,3464.0
2017-10-17 13:10:00,152.65,152.73,152.63,152.73,4307.0,130.8842,130.9528,130.867,130.9528,4307.0
2017-10-17 13:20:00,152.73,152.75,152.68,152.69,6600.0,130.9528,130.9699,130.9099,130.9185,6600.0
2017-10-17 13:30:00,152.68,152.68,152.48,152.48,5598.0,130.9099,130.9099,130.7384,130.7384,5598.0
2017-10-17 13:40:00,152.49,152.5,152.41,152.45,2391.0,130.747,130.7556,130.6784,130.7127,2391.0
2017-10-17 13:50:00,152.45,152.45,152.31,152.41,7264.0,130.7127,130.7127,130.5927,130.6784,7264.0
2017-10-17 14:00:00,152.39,152.46,152.27,152.28,7869.0,130.6613,130.7213,130.5584,130.5669,7869.0
2017-10-17 14:10:00,152.34,152.38,152.26,152.38,3854.0,130.6184,130.6527,130.5498,130.6527,3854.0
2017-10-17 14:20:00,152.39,152.44,152.31,152.36,11618.0,130.6613,130.7041,130.5927,130.6355,11618.0
2017-10-17 14:30:00,152.34,152.36,152.17,152.19,11494.0,130.6184,130.6355,130.4726,130.4898,11494.0
2017-10-17 14:40:00,152.17,152.25,152.17,152.22,7858.0,130.4726,130.5412,130.4726,130.5155,7858.0
2017-10-17 14:50:00,152.23,152.32,152.23,152.26,9242.0,130.5241,130.6012,130.5241,130.5498,9242.0
2017-10-17 15:00:00,152.25,152.34,152.21,152.3,7320.0,130.5412,130.6184,130.5069,130.5841,7320.0
2017-10-17 15:10:00,152.31,152.32,152.2,152.21,8173.0,130.5927,130.6012,130.4983,130.5069,8173.0
2017-10-17 15:20:00,152.24,152.3,152.22,152.28,5240.0,130.5326,130.5841,130.5155,130.5669,5240.0
2017-10-17 15:30:00,152.29,152.42,152.29,152.41,10188.0,130.5755,130.687,130.5755,130.6784,10188.0
2017-10-17 15:40:00,152.4,152.44,152.31,152.33,17361.0,130.6698,130.7041,130.5927,130.6098,17361.0
2017-10-17 15:50:00,152.34,152.41,152.3,152.37,27364.0,130.6184,130.6784,130.5841,130.6441,27364.0
2017-10-18 09:30:00,152.56,153.09,152.4,152.47,26250.0,130.807,131.2614,130.6698,130.7298,26250.0
2017-10-18 09:40:00,152.49,153.34,152.41,153.34,22850.0,130.747,131.4758,130.6784,131.4758,22850.0
2017-10-18 09:50:00,153.28,153.46,152.8,152.89,12503.0,131.4244,131.5787,131.0128,131.09,12503.0
2017-10-18 10:00:00,152.86,153.08,152.61,152.61,8213.0,131.0642,131.2529,130.8499,130.8499,8213.0
2017-10-18 10:10:00,152.6,153.07,152.51,152.93,12003.0,130.8413,131.2443,130.7641,131.1243,12003.0
2017-10-18 10:20:00,152.81,152.98,152.77,152.98,6732.0,131.0214,131.1671,130.9871,131.1671,6732.0
2017-10-18 10:30:00,152.92,152.95,152.62,152.62,10851.0,131.1157,131.1414,130.8585,130.8585,10851.0
2017-10-18 10:40:00,152.66,152.97,152.65,152.8,11148.0,130.8928,131.1586,130.8842,131.0128,11148.0
2017-10-18 10:50:00,152.79,153.01,152.76,152.76,4054.0,131.0042,131.1928,130.9785,130.9785,4054.0
2017-10-18 11:00:00,152.82,152.98,152.81,152.92,6446.0,131.0299,131.1671,131.0214,131.1157,6446.0
2017-10-18 11:10:00,152.92,152.93,152.82,152.88,4883.0,131.1157,131.1243,131.0299,131.0814,4883.0
2017-10-18 11:20:00,152.89,152.98,152.83,152.88,4531.0,131.09,131.1671,131.0385,131.0814,4531.0
2017-10-18 11:30:00,152.91,153.12,152.87,152.91,3345.0,131.1071,131.2872,131.0728,131.1071,3345.0
2017-10-18 11:40:00,152.94,153.01,152.89,152.96,8583.0,131.1328,131.1928,131.09,131.15,8583.0
2017-10-18 11:50:00,152.99,153.05,152.89,153.05,2397.0,131.1757,131.2271,131.09,131.2271,2397.0
2017-10-18 12:00:00,153.05,153.23,153.05,153.16,3623.0,131.2271,131.3815,131.2271,131.3215,3623.0
2017-10-18 12:10:00,153.2,153.29,153.19,153.21,4936.0,131.3558,131.4329,131.3472,131.3643,4936.0
2017-10-18 12:20:00,153.23,153.25,153.2,153.2,700.0,131.3815,131.3986,131.3558,131.3558,700.0
2017-10-18 12:30:00,153.22,153.32,152.92,152.92,6211.0,131.3729,131.4586,131.1157,131.1157,6211.0
2017-10-18 12:40:00,152.94,152.99,152.87,152.95,3768.0,131.1328,131.1757,131.0728,131.1414,3768.0
2017-10-18 12:50:00,152.9,152.97,152.88,152.94,3505.0,131.0985,131.1586,131.0814,131.1328,3505.0
2017-10-18 13:00:00,152.99,153.02,152.94,152.96,1704.0,131.1757,131.2014,131.1328,131.15,1704.0
2017-10-18 13:10:00,153.03,153.05,152.97,152.99,3486.0,131.21,131.2271,131.1586,131.1757,3486.0
2017-10-18 13:20:00,152.99,153.03,152.91,152.91,1723.0,131.1757,131.21,131.1071,131.1071,1723.0
2017-10-18 13:30:00,152.91,152.92,152.83,152.9,4587.0,131.1071,131.1157,131.0385,131.0985,4587.0
2017-10-18 13:40:00,152.86,152.97,152.84,152.93,3927.0,131.0642,131.1586,131.0471,131.1243,3927.0
2017-10-18 13:50:00,152.93,153.14,152.91,153.1,7060.0,131.1243,131.3043,131.1071,131.27,7060.0
2017-10-18 14:00:00,153.07,153.13,153.0,153.07,5409.0,131.2443,131.2957,131.1843,131.2443,5409.0
2017-10-18 14:10:00,153.07,153.08,152.93,152.98,7328.0,131.2443,131.2529,131.1243,131.1671,7328.0
2017-10-18 14:20:00,153.02,153.04,152.88,152.9,4168.0,131.2014,131.2186,131.0814,131.0985,4168.0
2017-10-18 14:30:00,152.9,152.9,152.83,152.88,3726.0,131.0985,131.0985,131.0385,131.0814,3726.0
2017-10-18 14:40:00,152.89,152.91,152.81,152.85,4391.0,131.09,131.1071,131.0214,131.0557,4391.0
2017-10-18 14:50:00,152.84,152.84,152.79,152.79,5115.0,131.0471,131.0471,131.0042,131.0042,5115.0
2017-10-18 15:00:00,152.78,152.88,152.78,152.86,5975.0,130.9956,131.0814,130.9956,131.0642,5975.0
2017-10-18 15:10:00,152.87,153.0,152.87,152.97,7826.0,131.0728,131.1843,131.0728,131.1586,7826.0
2017-10-18 15:20:00,152.94,153.08,152.94,153.07,4365.0,131.1328,131.2529,131.1328,131.2443,4365.0
2017-10-18 15:30:00,153.05,153.08,152.91,152.91,11845.0,131.2271,131.2529,131.1071,131.1071,11845.0
2017-10-18 15:40:00,152.95,153.11,152.89,152.98,15125.0,131.1414,131.2786,131.09,131.1671,15125.0
2017-10-18 15:50:00,152.98,152.98,152.66,152.74,41962.0,131.1671,131.1671,130.8928,130.9613,41962.0
2017-10-19 09:30:00,151.42,151.97,150.46,151.57,9544.0,129.8296,130.3011,129.0064,129.9582,9544.0
2017-10-19 09:40:00,151.63,151.72,151.17,151.45,18251.0,130.0096,130.0868,129.6152,129.8553,18251.0
2017-10-19 09:50:00,151.4,151.64,151.36,151.5,28304.0,129.8124,130.0182,129.7781,129.8982,28304.0
2017-10-19 10:00:00,151.59,151.92,151.55,151.76,11642.0,129.9753,130.2583,129.941,130.1211,11642.0
2017-10-19 10:10:00,151.75,152.06,151.74,151.94,18646.0,130.1125,130.3783,130.1039,130.2754,18646.0
2017-10-19 10:20:00,151.99,152.13,151.89,152.08,15688.0,130.3183,130.4383,130.2325,130.3955,15688.0
2017-10-19 10:30:00,152.1,152.23,151.84,151.99,7718.0,130.4126,130.5241,130.1897,130.3183,7718.0
2017-10-19 10:40:00,152.11,152.26,151.83,152.12,5918.0,130.4212,130.5498,130.1811,130.4298,5918.0
2017-10-19 10:50:00,152.25,152.32,152.16,152.28,7865.0,130.5412,130.6012,130.464,130.5669,7865.0
2017-10-19 11:00:00,152.32,152.32,152.1,152.24,6422.0,130.6012,130.6012,130.4126,130.5326,6422.0
2017-10-19 11:10:00,152.19,152.25,152.1,152.25,9380.0,130.4898,130.5412,130.4126,130.5412,9380.0
2017-10-19 11:20:00,152.22,152.35,152.14,152.19,16094.0,130.5155,130.627,130.4469,130.4898,16094.0
2017-10-19 11:30:00,152.22,152.33,152.19,152.19,6729.0,130.5155,130.6098,130.4898,130.4898,6729.0
2017-10-19 11:40:00,152.16,152.27,152.15,152.16,6424.0,130.464,130.5584,130.4555,130.464,6424.0
2017-10-19 11:50:00,152.18,152.23,152.06,152.19,4303.0,130.4812,130.5241,130.3783,130.4898,4303.0
2017-10-19 12:00:00,152.25,152.26,152.15,152.24,3000.0,130.5412,130.5498,130.4555,130.5326,3000.0
2017-10-19 12:10:00,152.24,152.43,152.21,152.32,4926.0,130.5326,130.6955,130.5069,130.6012,4926.0
2017-10-19 12:20:00,152.31,152.31,152.16,152.23,17621.0,130.5927,130.5927,130.464,130.5241,17621.0
2017-10-19 12:30:00,152.22,152.33,152.2,152.26,13353.0,130.5155,130.6098,130.4983,130.5498,13353.0
2017-10-19 12:40:00,152.27,152.3,152.19,152.2,10716.0,130.5584,130.5841,130.4898,130.4983,10716.0
2017-10-19 12:50:00,152.2,152.3,152.2,152.25,7968.0,130.4983,130.5841,130.4983,130.5412,7968.0
2017-10-19 13:00:00,152.25,152.53,152.25,152.31,13364.0,130.5412,130.7813,130.5412,130.5927,13364.0
2017-10-19 13:10:00,152.36,152.44,152.29,152.36,7102.0,130.6355,130.7041,130.5755,130.6355,7102.0
2017-10-19 13:20:00,152.34,152.46,152.33,152.4,5370.0,130.6184,130.7213,130.6098,130.6698,5370.0
2017-10-19 13:30:00,152.4,152.4,152.31,152.35,5350.0,130.6698,130.6698,130.5927,130.627,5350.0
2017-10-19 13:40:00,152.4,152.43,152.33,152.36,10057.0,130.6698,130.6955,130.6098,130.6355,10057.0
2017-10-19 13:50:00,152.38,152.39,152.31,152.36,5307.0,130.6527,130.6613,130.5927,130.6355,5307.0
2017-10-19 14:00:00,152.38,152.49,152.37,152.48,4610.0,130.6527,130.747,130.6441,130.7384,4610.0
2017-10-19 14:10:00,152.51,152.68,152.48,152.68,3175.0,130.7641,130.9099,130.7384,130.9099,3175.0
2017-10-19 14:20:00,152.71,152.71,152.59,152.67,4172.0,130.9356,130.9356,130.8327,130.9013,4172.0
2017-10-19 14:30:00,152.61,152.65,152.55,152.64,3908.0,130.8499,130.8842,130.7984,130.8756,3908.0
2017-10-19 14:40:00,152.58,152.61,152.46,152.54,6027.0,130.8242,130.8499,130.7213,130.7899,6027.0
2017-10-19 14:50:00,152.53,152.54,152.38,152.42,5077.0,130.7813,130.7899,130.6527,130.687,5077.0
2017-10-19 15:00:00,152.4,152.49,152.32,152.32,5210.0,130.6698,130.747,130.6012,130.6012,5210.0
2017-10-19 15:10:00,152.37,152.44,152.24,152.31,6050.0,130.6441,130.7041,130.5326,130.5927,6050.0
2017-10-19 15:20:00,152.27,152.38,152.27,152.34,6561.0,130.5584,130.6527,130.5584,130.6184,6561.0
2017-10-19 15:30:00,152.32,152.46,152.3,152.41,22935.0,130.6012,130.7213,130.5841,130.6784,22935.0
2017-10-19 15:40:00,152.41,152.54,152.27,152.32,23838.0,130.6784,130.7899,130.5584,130.6012,23838.0
2017-10-19 15:50:00,152.32,152.49,152.24,152.48,49122.0,130.6012,130.747,130.5326,130.7384,49122.0
2017-10-20 09:30:00,153.7,154.14,153.1,153.47,35982.0,131.7845,132.1617,131.27,131.5873,35982.0
2017-10-20 09:40:00,153.44,153.53,153.01,153.13,13137.0,131.5615,131.6387,131.1928,131.2957,13137.0
2017-10-20 09:50:00,153.08,153.5,153.08,153.5,18451.0,131.2529,131.613,131.2529,131.613,18451.0
2017-10-20 10:00:00,153.56,153.78,153.43,153.69,6285.0,131.6644,131.8531,131.553,131.7759,6285.0
2017-10-20 10:10:00,153.74,153.87,153.47,153.49,26070.0,131.8188,131.9302,131.5873,131.6044,26070.0
2017-10-20 10:20:00,153.47,153.65,153.4,153.44,7609.0,131.5873,131.7416,131.5272,131.5615,7609.0
2017-10-20 10:30:00,153.47,153.58,153.4,153.58,5961.0,131.5873,131.6816,131.5272,131.6816,5961.0
2017-10-20 10:40:00,153.52,153.52,153.39,153.4,21249.0,131.6301,131.6301,131.5187,131.5272,21249.0
2017-10-20 10:50:00,153.43,153.69,153.37,153.59,11644.0,131.553,131.7759,131.5015,131.6901,11644.0
2017-10-20 11:00:00,153.62,153.72,153.58,153.68,7010.0,131.7159,131.8016,131.6816,131.7673,7010.0
2017-10-20 11:10:00,153.68,153.73,153.34,153.53,61926.0,131.7673,131.8102,131.4758,131.6387,61926.0
2017-10-20 11:20:00,153.53,153.59,153.36,153.45,29151.0,131.6387,131.6901,131.4929,131.5701,29151.0
2017-10-20 11:30:00,153.47,153.55,153.41,153.44,9946.0,131.5873,131.6559,131.5358,131.5615,9946.0
2017-10-20 11:40:00,153.47,153.51,153.44,153.47,10175.0,131.5873,131.6216,131.5615,131.5873,10175.0
2017-10-20 11:50:00,153.46,153.5,153.31,153.41,24937.0,131.5787,131.613,131.4501,131.5358,24937.0
2017-10-20 12:00:00,153.42,153.75,153.41,153.67,10646.0,131.5444,131.8273,131.5358,131.7587,10646.0
2017-10-20 12:10:00,153.68,153.69,153.48,153.63,4438.0,131.7673,131.7759,131.5958,131.7244,4438.0
2017-10-20 12:20:00,153.65,153.79,153.61,153.77,9680.0,131.7416,131.8616,131.7073,131.8445,9680.0
2017-10-20 12:30:00,153.77,153.93,153.76,153.93,3299.0,131.8445,131.9817,131.8359,131.9817,3299.0
2017-10-20 12:40:00,153.91,154.05,153.9,154.03,5704.0,131.9645,132.0846,131.9559,132.0674,5704.0
2017-10-20 12:50:00,154.01,154.05,153.9,153.93,4888.0,132.0503,132.0846,131.9559,131.9817,4888.0
2017-10-20 13:00:00,153.91,153.91,153.77,153.82,7137.0,131.9645,131.9645,131.8445,131.8874,7137.0
2017-10-20 13:10:00,153.82,154.0,153.81,154.0,6008.0,131.8874,132.0417,131.8788,132.0417,6008.0
2017-10-20 13:20:00,154.08,154.25,154.02,154.22,5548.0,132.1103,132.256,132.0588,132.2303,5548.0
2017-10-20 13:30:00,154.2,154.26,154.12,154.14,5053.0,132.2132,132.2646,132.1446,132.1617,5053.0
2017-10-20 13:40:00,154.12,154.16,154.04,154.16,6189.0,132.1446,132.1789,132.076,132.1789,6189.0
2017-10-20 13:50:00,154.14,154.16,154.07,154.09,5015.0,132.1617,132.1789,132.1017,132.1189,5015.0
2017-10-20 14:00:00,154.06,154.19,154.05,154.09,3921.0,132.0931,132.2046,132.0846,132.1189,3921.0
2017-10-20 14:10:00,154.09,154.19,153.95,154.09,28605.0,132.1189,132.2046,131.9988,132.1189,28605.0
2017-10-20 14:20:00,154.08,154.23,154.02,154.1,11458.0,132.1103,132.2389,132.0588,132.1274,11458.0
2017-10-20 14:30:00,154.11,154.19,154.05,154.19,7600.0,132.136,132.2046,132.0846,132.2046,7600.0
2017-10-20 14:40:00,154.22,154.31,154.14,154.18,12760.0,132.2303,132.3075,132.1617,132.196,12760.0
2017-10-20 14:50:00,154.26,154.26,154.07,154.2,5438.0,132.2646,132.2646,132.1017,132.2132,5438.0
2017-10-20 15:00:00,154.21,154.27,154.11,154.12,10331.0,132.2217,132.2732,132.136,132.1446,10331.0
2017-10-20 15:10:00,154.15,154.17,154.09,154.13,6100.0,132.1703,132.1874,132.1189,132.1532,6100.0
2017-10-20 15:20:00,154.11,154.12,153.98,153.98,10555.0,132.136,132.1446,132.0245,132.0245,10555.0
2017-10-20 15:30:00,154.0,154.25,153.97,154.14,18783.0,132.0417,132.256,132.016,132.1617,18783.0
2017-10-20 15:40:00,154.14,154.16,153.93,153.94,17779.0,132.1617,132.1789,131.9817,131.9902,17779.0
2017-10-20 15:50:00,153.94,154.16,153.94,154.14,44990.0,131.9902,132.1789,131.9902,132.1617,44990.0
2017-10-23 09:30:00,154.29,154.49,154.1,154.34,12342.0,132.2903,132.4618,132.1274,132.3332,12342.0
2017-10-23 09:40:00,154.19,154.64,154.0,154.59,26306.0,132.2046,132.5904,132.0417,132.5476,26306.0
2017-10-23 09:50:00,154.56,154.72,154.38,154.51,30004.0,132.5218,132.659,132.3675,132.479,30004.0
2017-10-23 10:00:00,154.45,154.45,154.12,154.15,13260.0,132.4275,132.4275,132.1446,132.1703,13260.0
2017-10-23 10:10:00,154.17,154.59,154.11,154.58,12997.0,132.1874,132.5476,132.136,132.539,12997.0
2017-10-23 10:20:00,154.5,154.52,154.13,154.28,6767.0,132.4704,132.4875,132.1532,132.2818,6767.0
2017-10-23 10:30:00,154.25,154.57,154.25,154.48,6400.0,132.256,132.5304,132.256,132.4532,6400.0
2017-10-23 10:40:00,154.55,154.55,154.32,154.42,10674.0,132.5133,132.5133,132.3161,132.4018,10674.0
2017-10-23 10:50:00,154.41,154.58,154.33,154.53,14785.0,132.3932,132.539,132.3246,132.4961,14785.0
2017-10-23 11:00:00,154.52,154.58,154.28,154.32,9040.0,132.4875,132.539,132.2818,132.3161,9040.0
2017-10-23 11:10:00,154.28,154.39,154.24,154.38,8411.0,132.2818,132.3761,132.2475,132.3675,8411.0
2017-10-23 11:20:00,154.36,154.74,154.36,154.71,6271.0,132.3504,132.6762,132.3504,132.6505,6271.0
2017-10-23 11:30:00,154.67,154.7,154.41,154.41,10008.0,132.6162,132.6419,132.3932,132.3932,10008.0
2017-10-23 11:40:00,154.41,154.75,154.37,154.69,17551.0,132.3932,132.6847,132.3589,132.6333,17551.0
2017-10-23 11:50:00,154.7,154.73,154.5,154.59,22036.0,132.6419,132.6676,132.4704,132.5476,22036.0
2017-10-23 12:00:00,154.59,154.6,154.37,154.44,6096.0,132.5476,132.5561,132.3589,132.4189,6096.0
2017-10-23 12:10:00,154.46,154.46,154.2,154.35,8722.0,132.4361,132.4361,132.2132,132.3418,8722.0
2017-10-23 12:20:00,154.38,154.44,154.3,154.39,5879.0,132.3675,132.4189,132.2989,132.3761,5879.0
2017-10-23 12:30:00,154.43,154.47,154.35,154.41,4065.0,132.4104,132.4447,132.3418,132.3932,4065.0
2017-10-23 12:40:00,154.4,154.6,154.4,154.59,3790.0,132.3847,132.5561,132.3847,132.5476,3790.0
2017-10-23 12:50:00,154.56,154.65,154.54,154.62,4088.0,132.5218,132.599,132.5047,132.5733,4088.0
2017-10-23 13:00:00,154.66,154.66,154.52,154.58,4042.0,132.6076,132.6076,132.4875,132.539,4042.0
2017-10-23 13:10:00,154.55,154.58,154.4,154.43,6795.0,132.5133,132.539,132.3847,132.4104,6795.0
2017-10-23 13:20:00,154.39,154.58,154.39,154.49,4215.0,132.3761,132.539,132.3761,132.4618,4215.0
2017-10-23 13:30:00,154.51,154.56,154.22,154.22,8276.0,132.479,132.5218,132.2303,132.2303,8276.0
2017-10-23 13:40:00,154.25,154.26,154.17,154.2,9019.0,132.256,132.2646,132.1874,132.2132,9019.0
2017-10-23 13:50:00,154.2,154.23,154.13,154.13,7157.0,132.2132,132.2389,132.1532,132.1532,7157.0
2017-10-23 14:00:00,154.14,154.25,154.11,154.19,12464.0,132.1617,132.256,132.136,132.2046,12464.0
2017-10-23 14:10:00,154.18,154.23,154.13,154.18,18787.0,132.196,132.2389,132.1532,132.196,18787.0
2017-10-23 14:20:00,154.2,154.24,154.16,154.23,10800.0,132.2132,132.2475,132.1789,132.2389,10800.0
2017-10-23 14:30:00,154.21,154.27,154.12,154.23,13293.0,132.2217,132.2732,132.1446,132.2389,13293.0
2017-10-23 14:40:00,154.28,154.33,154.21,154.25,8256.0,132.2818,132.3246,132.2217,132.256,8256.0
2017-10-23 14:50:00,154.27,154.34,154.22,154.31,6386.0,132.2732,132.3332,132.2303,132.3075,6386.0
2017-10-23 15:00:00,154.29,154.33,154.16,154.18,9907.0,132.2903,132.3246,132.1789,132.196,9907.0
2017-10-23 15:10:00,154.17,154.24,154.1,154.21,14008.0,132.1874,132.2475,132.1274,132.2217,14008.0
2017-10-23 15:20:00,154.23,154.28,154.16,154.22,16468.0,132.2389,132.2818,132.1789,132.2303,16468.0
2017-10-23 15:30:00,154.2,154.23,153.96,154.01,49659.0,132.2132,132.2389,132.0074,132.0503,49659.0
2017-10-23 15:40:00,154.02,154.15,153.9,154.07,19779.0,132.0588,132.1703,131.9559,132.1017,19779.0
2017-10-23 15:50:00,154.07,154.24,153.98,154.23,57090.0,132.1017,132.2475,132.0245,132.2389,57090.0
2017-10-24 09:30:00,154.98,155.26,154.8,154.97,19302.0,132.882,133.122,132.7276,132.8734,19302.0
2017-10-24 09:40:00,154.89,155.23,154.89,155.03,10705.0,132.8048,133.0963,132.8048,132.9248,10705.0
2017-10-24 09:50:00,155.01,155.09,154.67,154.68,20905.0,132.9077,132.9763,132.6162,132.6247,20905.0
2017-10-24 10:00:00,154.66,154.9,154.54,154.55,47731.0,132.6076,132.8134,132.5047,132.5133,47731.0
2017-10-24 10:10:00,154.59,154.66,153.83,154.22,12769.0,132.5476,132.6076,131.8959,132.2303,12769.0
2017-10-24 10:20:00,154.27,154.44,153.97,153.97,13292.0,132.2732,132.4189,132.016,132.016,13292.0
2017-10-24 10:30:00,154.02,154.12,153.83,154.01,20890.0,132.0588,132.1446,131.8959,132.0503,20890.0
2017-10-24 10:40:00,154.09,154.78,154.09,154.56,35423.0,132.1189,132.7105,132.1189,132.5218,35423.0
2017-10-24 10:50:00,154.57,154.76,154.29,154.62,36115.0,132.5304,132.6933,132.2903,132.5733,36115.0
2017-10-24 11:00:00,154.58,154.61,154.33,154.39,16814.0,132.539,132.5647,132.3246,132.3761,16814.0
2017-10-24 11:10:00,154.47,154.54,154.2,154.43,14278.0,132.4447,132.5047,132.2132,132.4104,14278.0
2017-10-24 11:20:00,154.44,154.53,153.73,153.87,16066.0,132.4189,132.4961,131.8102,131.9302,16066.0
2017-10-24 11:30:00,153.76,154.31,153.76,154.13,15783.0,131.8359,132.3075,131.8359,132.1532,15783.0
2017-10-24 11:40:00,154.13,154.21,153.98,154.01,11680.0,132.1532,132.2217,132.0245,132.0503,11680.0
2017-10-24 11:50:00,154.03,154.24,153.79,154.08,34583.0,132.0674,132.2475,131.8616,132.1103,34583.0
2017-10-24 12:00:00,154.03,154.15,153.77,153.82,8301.0,132.0674,132.1703,131.8445,131.8874,8301.0
2017-10-24 12:10:00,153.86,154.21,153.84,154.18,12553.0,131.9216,132.2217,131.9045,132.196,12553.0
2017-10-24 12:20:00,154.16,154.6,154.14,154.58,15155.0,132.1789,132.5561,132.1617,132.539,15155.0
2017-10-24 12:30:00,154.59,154.69,154.17,154.18,16617.0,132.5476,132.6333,132.1874,132.196,16617.0
2017-10-24 12:40:00,154.24,154.35,154.17,154.2,11082.0,132.2475,132.3418,132.1874,132.2132,11082.0
2017-10-24 12:50:00,154.19,154.28,154.1,154.23,9394.0,132.2046,132.2818,132.1274,132.2389,9394.0
2017-10-24 13:00:00,154.25,154.26,154.04,154.13,11556.0,132.256,132.2646,132.076,132.1532,11556.0
2017-10-24 13:10:00,154.09,154.13,153.97,153.99,15752.0,132.1189,132.1532,132.016,132.0331,15752.0
2017-10-24 13:20:00,154.01,154.33,154.0,154.25,11314.0,132.0503,132.3246,132.0417,132.256,11314.0
2017-10-24 13:30:00,154.27,154.46,154.05,154.12,11700.0,132.2732,132.4361,132.0846,132.1446,11700.0
2017-10-24 13:40:00,154.13,154.31,154.03,154.25,13379.0,132.1532,132.3075,132.0674,132.256,13379.0
2017-10-24 13:50:00,154.25,154.29,154.05,154.27,16278.0,132.256,132.2903,132.0846,132.2732,16278.0
2017-10-24 14:00:00,154.3,154.37,154.16,154.37,9153.0,132.2989,132.3589,132.1789,132.3589,9153.0
2017-10-24 14:10:00,154.37,154.45,154.25,154.45,27728.0,132.3589,132.4275,132.256,132.4275,27728.0
2017-10-24 14:20:00,154.42,154.47,154.13,154.21,20881.0,132.4018,132.4447,132.1532,132.2217,20881.0
2017-10-24 14:30:00,154.28,154.38,154.11,154.17,17643.0,132.2818,132.3675,132.136,132.1874,17643.0
2017-10-24 14:40:00,154.15,154.17,154.02,154.02,20494.0,132.1703,132.1874,132.0588,132.0588,20494.0
2017-10-24 14:50:00,154.02,154.09,153.73,153.84,24225.0,132.0588,132.1189,131.8102,131.9045,24225.0
2017-10-24 15:00:00,153.83,153.94,153.5,153.52,29395.0,131.8959,131.9902,131.613,131.6301,29395.0
2017-10-24 15:10:00,153.57,153.92,153.57,153.92,26463.0,131.673,131.9731,131.673,131.9731,26463.0
2017-10-24 15:20:00,153.97,154.03,153.69,153.7,27671.0,132.016,132.0674,131.7759,131.7845,27671.0
2017-10-24 15:30:00,153.75,154.05,153.73,154.02,32095.0,131.8273,132.0846,131.8102,132.0588,32095.0
2017-10-24 15:40:00,154.02,154.09,153.72,153.72,44797.0,132.0588,132.1189,131.8016,131.8016,44797.0
2017-10-24 15:50:00,153.71,153.9,153.55,153.9,134095.0,131.793,131.9559,131.6559,131.9559,134095.0
2017-10-25 09:30:00,156.29,159.57,155.56,158.79,85625.0,134.0052,136.8175,133.3793,136.1487,85625.0
2017-10-25 09:40:00,158.79,159.2,157.9,159.01,42288.0,136.1487,136.5002,135.3856,136.3373,42288.0
2017-10-25 09:50:00,158.77,159.19,157.76,157.76,47336.0,136.1316,136.4917,135.2656,135.2656,47336.0
2017-10-25 10:00:00,157.75,158.26,156.91,156.98,28853.0,135.257,135.6943,134.5368,134.5968,28853.0
2017-10-25 10:10:00,156.96,157.12,156.11,156.28,55813.0,134.5796,134.7168,133.8508,133.9966,55813.0
2017-10-25 10:20:00,156.31,156.7,155.72,155.72,28991.0,134.0223,134.3567,133.5164,133.5164,28991.0
2017-10-25 10:30:00,155.72,156.63,155.52,155.52,20620.0,133.5164,134.2967,133.345,133.345,20620.0
2017-10-25 10:40:00,155.53,156.21,155.53,156.12,12039.0,133.3535,133.9366,133.3535,133.8594,12039.0
2017-10-25 10:50:00,156.16,156.33,155.64,155.69,13010.0,133.8937,134.0395,133.4478,133.4907,13010.0
2017-10-25 11:00:00,155.72,155.94,154.95,155.06,15025.0,133.5164,133.7051,132.8562,132.9505,15025.0
2017-10-25 11:10:00,155.16,155.61,154.59,154.65,14326.0,133.0363,133.4221,132.5476,132.599,14326.0
2017-10-25 11:20:00,154.59,155.32,154.59,155.07,19383.0,132.5476,133.1735,132.5476,132.9591,19383.0
2017-10-25 11:30:00,154.97,155.7,154.85,155.09,32025.0,132.8734,133.4993,132.7705,132.9763,32025.0
2017-10-25 11:40:00,155.02,155.27,154.91,155.09,9265.0,132.9162,133.1306,132.8219,132.9763,9265.0
2017-10-25 11:50:00,155.08,155.08,154.48,154.59,11547.0,132.9677,132.9677,132.4532,132.5476,11547.0
2017-10-25 12:00:00,154.68,154.92,154.45,154.45,15344.0,132.6247,132.8305,132.4275,132.4275,15344.0
2017-10-25 12:10:00,154.52,154.6,154.24,154.51,20068.0,132.4875,132.5561,132.2475,132.479,20068.0
2017-10-25 12:20:00,154.49,154.96,154.45,154.89,22996.0,132.4618,132.8648,132.4275,132.8048,22996.0
2017-10-25 12:30:00,154.92,155.56,154.81,155.14,24273.0,132.8305,133.3793,132.7362,133.0191,24273.0
2017-10-25 12:40:00,155.09,155.21,154.75,154.75,10925.0,132.9763,133.0792,132.6847,132.6847,10925.0
2017-10-25 12:50:00,154.77,155.41,154.76,155.21,13577.0,132.7019,133.2506,132.6933,133.0792,13577.0
2017-10-25 13:00:00,155.18,155.45,155.07,155.28,8940.0,133.0534,133.2849,132.9591,133.1392,8940.0
2017-10-25 13:10:00,155.21,155.79,155.21,155.79,4922.0,133.0792,133.5765,133.0792,133.5765,4922.0
2017-10-25 13:20:00,155.76,155.81,155.35,155.36,16983.0,133.5507,133.5936,133.1992,133.2078,16983.0
2017-10-25 13:30:00,155.34,155.75,155.34,155.56,6809.0,133.1906,133.5422,133.1906,133.3793,6809.0
2017-10-25 13:40:00,155.65,155.81,155.5,155.54,12365.0,133.4564,133.5936,133.3278,133.3621,12365.0
2017-10-25 13:50:00,155.64,155.81,155.64,155.71,11920.0,133.4478,133.5936,133.4478,133.5079,11920.0
2017-10-25 14:00:00,155.67,156.02,155.66,155.98,15278.0,133.4736,133.7737,133.465,133.7394,15278.0
2017-10-25 14:10:00,156.06,157.07,155.96,156.9,32662.0,133.808,134.6739,133.7222,134.5282,32662.0
2017-10-25 14:20:00,156.8,156.8,156.21,156.41,28603.0,134.4424,134.4424,133.9366,134.1081,28603.0
2017-10-25 14:30:00,156.46,156.48,155.98,155.98,10985.0,134.1509,134.1681,133.7394,133.7394,10985.0
2017-10-25 14:40:00,155.97,156.19,155.89,155.96,14563.0,133.7308,133.9194,133.6622,133.7222,14563.0
2017-10-25 14:50:00,155.97,156.21,155.82,156.21,22608.0,133.7308,133.9366,133.6022,133.9366,22608.0
2017-10-25 15:00:00,156.21,156.31,156.12,156.2,33902.0,133.9366,134.0223,133.8594,133.928,33902.0
2017-10-25 15:10:00,156.19,156.28,156.13,156.24,27357.0,133.9194,133.9966,133.868,133.9623,27357.0
2017-10-25 15:20:00,156.21,156.49,156.17,156.24,27164.0,133.9366,134.1766,133.9023,133.9623,27164.0
2017-10-25 15:30:00,156.22,156.39,156.2,156.29,29402.0,133.9451,134.0909,133.928,134.0052,29402.0
2017-10-25 15:40:00,156.25,156.72,156.25,156.59,39797.0,133.9709,134.3739,133.9709,134.2624,39797.0
2017-10-25 15:50:00,156.59,157.11,156.57,157.02,136934.0,134.2624,134.7082,134.2452,134.6311,136934.0
2017-10-26 09:30:00,158.07,158.07,157.54,157.98,22311.0,135.5314,135.5314,135.0769,135.4542,22311.0
2017-10-26 09:40:00,158.09,158.82,158.09,158.74,14069.0,135.5485,136.1744,135.5485,136.1058,14069.0
2017-10-26 09:50:00,158.77,158.99,158.73,158.83,17525.0,136.1316,136.3202,136.0973,136.183,17525.0
2017-10-26 10:00:00,158.86,159.45,158.72,159.44,15269.0,136.2087,136.7146,136.0887,136.706,15269.0
2017-10-26 10:10:00,159.45,159.89,159.37,159.78,15594.0,136.7146,137.0919,136.646,136.9975,15594.0
2017-10-26 10:20:00,159.77,160.16,159.77,160.12,14125.0,136.989,137.3234,136.989,137.2891,14125.0
2017-10-26 10:30:00,160.2,160.67,160.07,160.67,23475.0,137.3577,137.7606,137.2462,137.7606,23475.0
2017-10-26 10:40:00,160.69,160.96,160.53,160.73,23469.0,137.7778,138.0093,137.6406,137.8121,23469.0
2017-10-26 10:50:00,160.79,161.36,160.75,161.36,21260.0,137.8635,138.3523,137.8292,138.3523,21260.0
2017-10-26 11:00:00,161.43,161.85,161.21,161.43,35360.0,138.4123,138.7724,138.2236,138.4123,35360.0
2017-10-26 11:10:00,161.42,161.77,160.59,160.65,44830.0,138.4037,138.7038,137.692,137.7435,44830.0
2017-10-26 11:20:00,160.72,160.93,160.6,160.89,18916.0,137.8035,137.9836,137.7006,137.9493,18916.0
2017-10-26 11:30:00,160.93,161.14,160.75,160.88,44521.0,137.9836,138.1636,137.8292,137.9407,44521.0
2017-10-26 11:40:00,160.88,161.27,160.87,161.0,64791.0,137.9407,138.2751,137.9321,138.0436,64791.0
2017-10-26 11:50:00,160.97,161.14,160.88,161.09,39792.0,138.0179,138.1636,137.9407,138.1207,39792.0
2017-10-26 12:00:00,161.05,161.48,161.04,161.24,27470.0,138.0865,138.4551,138.0779,138.2494,27470.0
2017-10-26 12:10:00,161.28,161.73,161.27,161.71,14519.0,138.2837,138.6695,138.2751,138.6523,14519.0
2017-10-26 12:20:00,161.67,161.79,161.55,161.76,11276.0,138.618,138.7209,138.5152,138.6952,11276.0
2017-10-26 12:30:00,161.77,161.77,161.19,161.37,10324.0,138.7038,138.7038,138.2065,138.3608,10324.0
2017-10-26 12:40:00,161.35,161.43,160.82,160.82,12880.0,138.3437,138.4123,137.8892,137.8892,12880.0
2017-10-26 12:50:00,160.83,161.01,160.71,161.0,19429.0,137.8978,138.0522,137.7949,138.0436,19429.0
2017-10-26 13:00:00,160.95,161.29,160.93,161.06,33052.0,138.0007,138.2922,137.9836,138.095,33052.0
2017-10-26 13:10:00,161.01,161.05,160.61,160.9,17269.0,138.0522,138.0865,137.7092,137.9578,17269.0
2017-10-26 13:20:00,160.86,161.0,160.7,160.7,8327.0,137.9235,138.0436,137.7864,137.7864,8327.0
2017-10-26 13:30:00,160.71,161.15,160.71,161.07,12425.0,137.7949,138.1722,137.7949,138.1036,12425.0
2017-10-26 13:40:00,161.1,161.1,160.94,160.96,18000.0,138.1293,138.1293,137.9921,138.0093,18000.0
2017-10-26 13:50:00,160.99,161.11,160.95,161.07,21094.0,138.035,138.1379,138.0007,138.1036,21094.0
2017-10-26 14:00:00,161.09,161.25,160.95,161.25,8615.0,138.1207,138.2579,138.0007,138.2579,8615.0
2017-10-26 14:10:00,161.22,161.46,161.12,161.3,14194.0,138.2322,138.438,138.1465,138.3008,14194.0
2017-10-26 14:20:00,161.25,161.26,160.96,161.15,19138.0,138.2579,138.2665,138.0093,138.1722,19138.0
2017-10-26 14:30:00,161.21,161.24,161.04,161.17,12200.0,138.2236,138.2494,138.0779,138.1893,12200.0
2017-10-26 14:40:00,161.18,161.35,161.16,161.32,11781.0,138.1979,138.3437,138.1808,138.318,11781.0
2017-10-26 14:50:00,161.3,161.51,161.23,161.51,19980.0,138.3008,138.4809,138.2408,138.4809,19980.0
2017-10-26 15:00:00,161.51,161.54,161.32,161.32,19275.0,138.4809,138.5066,138.318,138.318,19275.0
2017-10-26 15:10:00,161.35,161.52,161.28,161.5,25776.0,138.3437,138.4894,138.2837,138.4723,25776.0
2017-10-26 15:20:00,161.5,161.77,161.5,161.75,21627.0,138.4723,138.7038,138.4723,138.6866,21627.0
2017-10-26 15:30:00,161.74,162.15,161.59,162.11,38314.0,138.6781,139.0296,138.5495,138.9953,38314.0
2017-10-26 15:40:00,162.12,162.66,162.12,162.6,113507.0,139.0039,139.4669,139.0039,139.4154,113507.0
2017-10-26 15:50:00,162.61,163.04,162.6,162.8,198262.0,139.424,139.7927,139.4154,139.5869,198262.0
2017-10-27 09:30:00,162.4,162.57,161.67,161.87,21241.0,139.244,139.3897,138.618,138.7895,21241.0
2017-10-27 09:40:00,161.73,161.85,160.87,161.02,8484.0,138.6695,138.7724,137.9321,138.0607,8484.0
2017-10-27 09:50:00,161.07,161.25,160.8,161.16,17150.0,138.1036,138.2579,137.8721,138.1808,17150.0
2017-10-27 10:00:00,161.19,161.22,160.51,160.58,20237.0,138.2065,138.2322,137.6235,137.6835,20237.0
2017-10-27 10:10:00,160.51,160.6,160.18,160.52,9009.0,137.6235,137.7006,137.3405,137.632,9009.0
2017-10-27 10:20:00,160.44,160.52,160.22,160.3,10531.0,137.5634,137.632,137.3748,137.4434,10531.0
2017-10-27 10:30:00,160.43,160.54,160.28,160.54,6796.0,137.5549,137.6492,137.4262,137.6492,6796.0
2017-10-27 10:40:00,160.57,161.02,160.37,160.99,11787.0,137.6749,138.0607,137.5034,138.035,11787.0
2017-10-27 10:50:00,160.91,161.19,160.9,161.13,9028.0,137.9664,138.2065,137.9578,138.155,9028.0
2017-10-27 11:00:00,161.16,161.16,160.77,160.83,7985.0,138.1808,138.1808,137.8464,137.8978,7985.0
2017-10-27 11:10:00,160.87,161.16,160.83,161.08,11961.0,137.9321,138.1808,137.8978,138.1122,11961.0
2017-10-27 11:20:00,161.13,161.18,160.63,160.63,8325.0,138.155,138.1979,137.7263,137.7263,8325.0
2017-10-27 11:30:00,160.65,160.75,160.54,160.66,8727.0,137.7435,137.8292,137.6492,137.7521,8727.0
2017-10-27 11:40:00,160.76,161.04,160.67,160.85,7523.0,137.8378,138.0779,137.7606,137.915,7523.0
2017-10-27 11:50:00,160.84,161.12,160.83,161.12,7656.0,137.9064,138.1465,137.8978,138.1465,7656.0
2017-10-27 12:00:00,161.19,161.39,161.19,161.39,4300.0,138.2065,138.378,138.2065,138.378,4300.0
2017-10-27 12:10:00,161.3,161.4,161.24,161.37,7650.0,138.3008,138.3865,138.2494,138.3608,7650.0
2017-10-27 12:20:00,161.42,161.58,161.33,161.43,10887.0,138.4037,138.5409,138.3265,138.4123,10887.0
2017-10-27 12:30:00,161.48,161.68,161.48,161.58,3954.0,138.4551,138.6266,138.4551,138.5409,3954.0
2017-10-27 12:40:00,161.68,161.89,161.68,161.78,4700.0,138.6266,138.8067,138.6266,138.7124,4700.0
2017-10-27 12:50:00,161.78,161.8,161.75,161.75,4300.0,138.7124,138.7295,138.6866,138.6866,4300.0
2017-10-27 13:00:00,161.78,162.14,161.78,162.13,6600.0,138.7124,139.021,138.7124,139.0125,6600.0
2017-10-27 13:10:00,162.19,162.19,162.0,162.05,7915.0,139.0639,139.0639,138.901,138.9439,7915.0
2017-10-27 13:20:00,162.0,162.03,161.73,161.73,10338.0,138.901,138.9267,138.6695,138.6695,10338.0
2017-10-27 13:30:00,161.74,161.74,161.35,161.45,11685.0,138.6781,138.6781,138.3437,138.4294,11685.0
2017-10-27 13:40:00,161.42,161.46,161.21,161.24,9239.0,138.4037,138.438,138.2236,138.2494,9239.0
2017-10-27 13:50:00,161.26,161.27,161.1,161.15,8761.0,138.2665,138.2751,138.1293,138.1722,8761.0
2017-10-27 14:00:00,161.15,161.45,161.06,161.45,20381.0,138.1722,138.4294,138.095,138.4294,20381.0
2017-10-27 14:10:00,161.45,161.85,161.39,161.82,15043.0,138.4294,138.7724,138.378,138.7467,15043.0
2017-10-27 14:20:00,161.78,161.78,161.53,161.65,6537.0,138.7124,138.7124,138.498,138.6009,6537.0
2017-10-27 14:30:00,161.65,161.7,161.38,161.64,14990.0,138.6009,138.6438,138.3694,138.5923,14990.0
2017-10-27 14:40:00,161.63,161.68,161.54,161.54,5822.0,138.5838,138.6266,138.5066,138.5066,5822.0
2017-10-27 14:50:00,161.58,161.59,161.43,161.43,6079.0,138.5409,138.5495,138.4123,138.4123,6079.0
2017-10-27 15:00:00,161.42,161.42,161.15,161.15,7179.0,138.4037,138.4037,138.1722,138.1722,7179.0
2017-10-27 15:10:00,161.2,161.2,161.01,161.01,11465.0,138.2151,138.2151,138.0522,138.0522,11465.0
2017-10-27 15:20:00,161.03,161.23,160.85,161.21,12307.0,138.0693,138.2408,137.915,138.2236,12307.0
2017-10-27 15:30:00,161.22,161.26,160.88,160.95,27987.0,138.2322,138.2665,137.9407,138.0007,27987.0
2017-10-27 15:40:00,160.95,160.96,160.51,160.61,41749.0,138.0007,138.0093,137.6235,137.7092,41749.0
2017-10-27 15:50:00,160.58,160.64,160.46,160.61,72276.0,137.6835,137.7349,137.5806,137.7092,72276.0
2017-10-30 09:30:00,160.37,160.63,160.23,160.63,19255.0,137.5034,137.7263,137.3834,137.7263,19255.0
2017-10-30 09:40:00,160.57,160.77,159.69,159.69,6891.0,137.6749,137.8464,136.9204,136.9204,6891.0
2017-10-30 09:50:00,159.78,160.22,159.7,160.03,2700.0,136.9975,137.3748,136.9289,137.2119,2700.0
2017-10-30 10:00:00,160.13,160.22,159.9,159.98,6091.0,137.2976,137.3748,137.1004,137.169,6091.0
2017-10-30 10:10:00,160.05,160.72,159.82,160.72,8355.0,137.229,137.8035,137.0318,137.8035,8355.0
2017-10-30 10:20:00,160.73,160.73,160.39,160.52,18392.0,137.8121,137.8121,137.5206,137.632,18392.0
2017-10-30 10:30:00,160.58,160.66,159.99,160.25,60823.0,137.6835,137.7521,137.1776,137.4005,60823.0
2017-10-30 10:40:00,160.31,160.57,160.31,160.5,5273.0,137.452,137.6749,137.452,137.6149,5273.0
2017-10-30 10:50:00,160.48,160.48,159.94,160.24,17858.0,137.5977,137.5977,137.1347,137.3919,17858.0
2017-10-30 11:00:00,160.24,160.57,160.19,160.44,21471.0,137.3919,137.6749,137.3491,137.5634,21471.0
2017-10-30 11:10:00,160.4,160.59,160.32,160.32,15862.0,137.5291,137.692,137.4605,137.4605,15862.0
2017-10-30 11:20:00,160.36,160.46,160.03,160.07,6293.0,137.4948,137.5806,137.2119,137.2462,6293.0
2017-10-30 11:30:00,160.09,160.2,159.8,159.83,11897.0,137.2633,137.3577,137.0147,137.0404,11897.0
2017-10-30 11:40:00,159.9,160.22,159.9,160.15,4906.0,137.1004,137.3748,137.1004,137.3148,4906.0
2017-10-30 11:50:00,160.21,160.31,160.09,160.17,14215.0,137.3662,137.452,137.2633,137.3319,14215.0
2017-10-30 12:00:00,160.2,160.2,159.62,159.78,31308.0,137.3577,137.3577,136.8604,136.9975,31308.0
2017-10-30 12:10:00,159.84,159.84,159.41,159.42,13066.0,137.049,137.049,136.6803,136.6889,13066.0
2017-10-30 12:20:00,159.45,159.68,159.38,159.38,3745.0,136.7146,136.9118,136.6546,136.6546,3745.0
2017-10-30 12:30:00,159.44,159.58,159.34,159.34,8376.0,136.706,136.8261,136.6203,136.6203,8376.0
2017-10-30 12:40:00,159.33,159.54,159.14,159.37,8809.0,136.6117,136.7918,136.4488,136.646,8809.0
2017-10-30 12:50:00,159.44,159.63,159.4,159.56,5469.0,136.706,136.8689,136.6717,136.8089,5469.0
2017-10-30 13:00:00,159.56,159.68,159.38,159.39,7363.0,136.8089,136.9118,136.6546,136.6631,7363.0
2017-10-30 13:10:00,159.4,159.52,159.36,159.39,5721.0,136.6717,136.7746,136.6374,136.6631,5721.0
2017-10-30 13:20:00,159.42,159.49,159.39,159.42,6031.0,136.6889,136.7489,136.6631,136.6889,6031.0
2017-10-30 13:30:00,159.42,159.42,159.15,159.32,27986.0,136.6889,136.6889,136.4574,136.6031,27986.0
2017-10-30 13:40:00,159.38,159.45,159.24,159.41,5678.0,136.6546,136.7146,136.5345,136.6803,5678.0
2017-10-30 13:50:00,159.43,159.49,158.73,158.78,15838.0,136.6974,136.7489,136.0973,136.1401,15838.0
2017-10-30 14:00:00,158.78,158.83,158.65,158.67,8381.0,136.1401,136.183,136.0287,136.0458,8381.0
2017-10-30 14:10:00,158.72,158.83,158.67,158.79,8949.0,136.0887,136.183,136.0458,136.1487,8949.0
2017-10-30 14:20:00,158.72,158.87,158.51,158.59,15637.0,136.0887,136.2173,135.9086,135.9772,15637.0
2017-10-30 14:30:00,158.58,158.62,158.42,158.51,9593.0,135.9686,136.0029,135.8315,135.9086,9593.0
2017-10-30 14:40:00,158.53,158.75,158.43,158.73,12381.0,135.9258,136.1144,135.84,136.0973,12381.0
2017-10-30 14:50:00,158.71,158.93,158.71,158.83,8500.0,136.0801,136.2687,136.0801,136.183,8500.0
2017-10-30 15:00:00,158.9,158.92,158.51,158.53,20108.0,136.243,136.2602,135.9086,135.9258,20108.0
2017-10-30 15:10:00,158.53,158.54,157.95,158.16,23530.0,135.9258,135.9343,135.4285,135.6085,23530.0
2017-10-30 15:20:00,158.15,158.28,158.06,158.23,17588.0,135.6,135.7114,135.5228,135.6685,17588.0
2017-10-30 15:30:00,158.27,158.41,158.08,158.41,15622.0,135.7028,135.8229,135.5399,135.8229,15622.0
2017-10-30 15:40:00,158.45,158.59,158.25,158.41,51663.0,135.8572,135.9772,135.6857,135.8229,51663.0
2017-10-30 15:50:00,158.42,158.5,158.3,158.3,88184.0,135.8315,135.9,135.7286,135.7286,88184.0
2017-10-31 09:30:00,158.36,158.62,158.0,158.62,9740.0,135.78,136.0029,135.4713,136.0029,9740.0
2017-10-31 09:40:00,158.63,158.63,158.18,158.2,4599.0,136.0115,136.0115,135.6257,135.6428,4599.0
2017-10-31 09:50:00,158.1,158.46,158.09,158.33,16512.0,135.5571,135.8658,135.5485,135.7543,16512.0
2017-10-31 10:00:00,158.39,158.87,158.33,158.43,4599.0,135.8057,136.2173,135.7543,135.84,4599.0
2017-10-31 10:10:00,158.4,158.6,157.95,157.95,17612.0,135.8143,135.9858,135.4285,135.4285,17612.0
2017-10-31 10:20:00,157.97,158.65,157.97,158.65,5967.0,135.4456,136.0287,135.4456,136.0287,5967.0
2017-10-31 10:30:00,158.57,158.61,157.94,158.05,6604.0,135.9601,135.9944,135.4199,135.5142,6604.0
2017-10-31 10:40:00,158.03,158.3,158.03,158.15,7920.0,135.4971,135.7286,135.4971,135.6,7920.0
2017-10-31 10:50:00,158.11,158.3,158.01,158.17,10915.0,135.5657,135.7286,135.4799,135.6171,10915.0
2017-10-31 11:00:00,158.19,158.21,157.88,158.0,11469.0,135.6343,135.6514,135.3685,135.4713,11469.0
2017-10-31 11:10:00,158.0,158.08,157.95,157.99,23412.0,135.4713,135.5399,135.4285,135.4628,23412.0
2017-10-31 11:20:00,157.96,158.03,157.87,157.89,5359.0,135.437,135.4971,135.3599,135.377,5359.0
2017-10-31 11:30:00,157.9,157.9,157.72,157.74,2300.0,135.3856,135.3856,135.2313,135.2484,2300.0
2017-10-31 11:40:00,157.78,157.97,157.66,157.69,16075.0,135.2827,135.4456,135.1798,135.2055,16075.0
2017-10-31 11:50:00,157.66,157.7,157.52,157.69,9356.0,135.1798,135.2141,135.0598,135.2055,9356.0
2017-10-31 12:00:00,157.59,157.72,157.0,157.09,18881.0,135.1198,135.2313,134.6139,134.6911,18881.0
2017-10-31 12:10:00,157.07,157.32,156.99,157.32,8618.0,134.6739,134.8883,134.6054,134.8883,8618.0
2017-10-31 12:20:00,157.38,157.58,157.26,157.44,10741.0,134.9397,135.1112,134.8369,134.9912,10741.0
2017-10-31 12:30:00,157.43,157.43,157.14,157.24,4200.0,134.9826,134.9826,134.734,134.8197,4200.0
2017-10-31 12:40:00,157.24,157.46,157.24,157.35,5879.0,134.8197,135.0083,134.8197,134.914,5879.0
2017-10-31 12:50:00,157.38,157.47,157.28,157.31,5844.0,134.9397,135.0169,134.854,134.8797,5844.0
2017-10-31 13:00:00,157.27,157.34,157.01,157.04,7299.0,134.8454,134.9054,134.6225,134.6482,7299.0
2017-10-31 13:10:00,157.04,157.1,156.92,157.0,10077.0,134.6482,134.6997,134.5453,134.6139,10077.0
2017-10-31 13:20:00,156.97,157.3,156.92,157.28,5250.0,134.5882,134.8712,134.5453,134.854,5250.0
2017-10-31 13:30:00,157.29,157.34,157.21,157.26,3222.0,134.8626,134.9054,134.794,134.8369,3222.0
2017-10-31 13:40:00,157.33,157.39,157.26,157.33,3607.0,134.8969,134.9483,134.8369,134.8969,3607.0
2017-10-31 13:50:00,157.37,157.5,157.32,157.32,7233.0,134.9312,135.0426,134.8883,134.8883,7233.0
2017-10-31 14:00:00,157.32,157.34,157.02,157.02,6316.0,134.8883,134.9054,134.6311,134.6311,6316.0
2017-10-31 14:10:00,157.0,157.28,157.0,157.28,4824.0,134.6139,134.854,134.6139,134.854,4824.0
2017-10-31 14:20:00,157.25,157.35,157.23,157.26,4715.0,134.8283,134.914,134.8111,134.8369,4715.0
2017-10-31 14:30:00,157.3,157.36,157.2,157.36,2954.0,134.8712,134.9226,134.7854,134.9226,2954.0
2017-10-31 14:40:00,157.37,157.39,157.06,157.17,24039.0,134.9312,134.9483,134.6654,134.7597,24039.0
2017-10-31 14:50:00,157.17,157.23,156.95,157.11,5568.0,134.7597,134.8111,134.5711,134.7082,5568.0
2017-10-31 15:00:00,157.11,157.16,157.02,157.04,10701.0,134.7082,134.7511,134.6311,134.6482,10701.0
2017-10-31 15:10:00,157.04,157.11,156.95,156.98,13384.0,134.6482,134.7082,134.5711,134.5968,13384.0
2017-10-31 15:20:00,156.99,157.05,156.96,156.97,8597.0,134.6054,134.6568,134.5796,134.5882,8597.0
2017-10-31 15:30:00,156.94,156.94,156.71,156.71,14779.0,134.5625,134.5625,134.3653,134.3653,14779.0
2017-10-31 15:40:00,156.71,156.96,156.7,156.74,19453.0,134.3653,134.5796,134.3567,134.391,19453.0
2017-10-31 15:50:00,156.72,156.74,156.54,156.54,56403.0,134.3739,134.391,134.2195,134.2195,56403.0
2017-11-01 09:30:00,157.72,158.41,156.87,158.19,15213.0,135.2313,135.8229,134.5025,135.6343,15213.0
2017-11-01 09:40:00,158.0,158.09,157.61,157.61,13978.0,135.4713,135.5485,135.137,135.137,13978.0
2017-11-01 09:50:00,157.57,158.1,157.4,158.1,16846.0,135.1027,135.5571,134.9569,135.5571,16846.0
2017-11-01 10:00:00,158.1,158.1,157.68,157.94,12474.0,135.5571,135.5571,135.197,135.4199,12474.0
2017-11-01 10:10:00,157.91,157.95,157.64,157.76,7300.0,135.3942,135.4285,135.1627,135.2656,7300.0
2017-11-01 10:20:00,157.8,157.82,157.66,157.71,6100.0,135.2999,135.317,135.1798,135.2227,6100.0
2017-11-01 10:30:00,157.65,157.69,157.41,157.45,16857.0,135.1712,135.2055,134.9655,134.9998,16857.0
2017-11-01 10:40:00,157.51,158.03,157.47,158.0,10423.0,135.0512,135.4971,135.0169,135.4713,10423.0
2017-11-01 10:50:00,158.06,158.57,158.06,158.57,5833.0,135.5228,135.9601,135.5228,135.9601,5833.0
2017-11-01 11:00:00,158.56,158.62,157.78,157.78,39124.0,135.9515,136.0029,135.2827,135.2827,39124.0
2017-11-01 11:10:00,157.8,157.97,157.74,157.9,7360.0,135.2999,135.4456,135.2484,135.3856,7360.0
2017-11-01 11:20:00,157.96,157.96,157.69,157.95,7424.0,135.437,135.437,135.2055,135.4285,7424.0
2017-11-01 11:30:00,157.95,158.01,157.64,157.75,8154.0,135.4285,135.4799,135.1627,135.257,8154.0
2017-11-01 11:40:00,157.84,157.89,157.65,157.65,4428.0,135.3342,135.377,135.1712,135.1712,4428.0
2017-11-01 11:50:00,157.69,157.69,157.52,157.55,3825.0,135.2055,135.2055,135.0598,135.0855,3825.0
2017-11-01 12:00:00,157.53,157.53,157.24,157.24,3482.0,135.0684,135.0684,134.8197,134.8197,3482.0
2017-11-01 12:10:00,157.3,157.41,157.19,157.2,3690.0,134.8712,134.9655,134.7768,134.7854,3690.0
2017-11-01 12:20:00,157.23,157.3,157.13,157.15,2950.0,134.8111,134.8712,134.7254,134.7425,2950.0
2017-11-01 12:30:00,157.18,157.32,157.17,157.23,3500.0,134.7683,134.8883,134.7597,134.8111,3500.0
2017-11-01 12:40:00,157.29,157.29,157.13,157.22,4200.0,134.8626,134.8626,134.7254,134.8026,4200.0
2017-11-01 12:50:00,157.23,157.37,157.2,157.25,3000.0,134.8111,134.9312,134.7854,134.8283,3000.0
2017-11-01 13:00:00,157.31,157.43,157.09,157.15,5312.0,134.8797,134.9826,134.6911,134.7425,5312.0
2017-11-01 13:10:00,157.11,157.15,156.84,156.92,5008.0,134.7082,134.7425,134.4767,134.5453,5008.0
2017-11-01 13:20:00,156.95,157.08,156.95,157.0,6484.0,134.5711,134.6825,134.5711,134.6139,6484.0
2017-11-01 13:30:00,156.96,157.0,156.9,156.94,2825.0,134.5796,134.6139,134.5282,134.5625,2825.0
2017-11-01 13:40:00,156.91,156.94,156.73,156.75,5000.0,134.5368,134.5625,134.3824,134.3996,5000.0
2017-11-01 13:50:00,156.75,157.65,156.74,157.49,22340.0,134.3996,135.1712,134.391,135.0341,22340.0
2017-11-01 14:00:00,157.47,157.59,157.29,157.31,7810.0,135.0169,135.1198,134.8626,134.8797,7810.0
2017-11-01 14:10:00,157.33,157.66,157.33,157.64,7449.0,134.8969,135.1798,134.8969,135.1627,7449.0
2017-11-01 14:20:00,157.7,157.83,157.6,157.6,7789.0,135.2141,135.3256,135.1284,135.1284,7789.0
2017-11-01 14:30:00,157.66,157.96,157.6,157.83,18815.0,135.1798,135.437,135.1284,135.3256,18815.0
2017-11-01 14:40:00,157.75,157.78,157.65,157.66,5904.0,135.257,135.2827,135.1712,135.1798,5904.0
2017-11-01 14:50:00,157.57,157.64,157.36,157.44,7528.0,135.1027,135.1627,134.9226,134.9912,7528.0
2017-11-01 15:00:00,157.46,157.47,157.26,157.37,11776.0,135.0083,135.0169,134.8369,134.9312,11776.0
2017-11-01 15:10:00,157.38,157.54,157.36,157.43,10604.0,134.9397,135.0769,134.9226,134.9826,10604.0
2017-11-01 15:20:00,157.46,157.54,157.35,157.43,9828.0,135.0083,135.0769,134.914,134.9826,9828.0
2017-11-01 15:30:00,157.44,157.63,157.39,157.61,15478.0,134.9912,135.1541,134.9483,135.137,15478.0
2017-11-01 15:40:00,157.57,157.74,157.45,157.49,21957.0,135.1027,135.2484,134.9998,135.0341,21957.0
2017-11-01 15:50:00,157.49,157.59,157.31,157.42,41112.0,135.0341,135.1198,134.8797,134.974,41112.0
2017-11-02 09:30:00,157.66,159.19,157.66,159.19,12660.0,135.1798,136.4917,135.1798,136.4917,12660.0
2017-11-02 09:40:00,159.18,159.67,159.18,159.64,6626.0,136.4831,136.9032,136.4831,136.8775,6626.0
2017-11-02 09:50:00,159.63,160.15,159.54,159.89,21128.0,136.8689,137.3148,136.7918,137.0919,21128.0
2017-11-02 10:00:00,159.84,159.87,158.63,158.7,25745.0,137.049,137.0747,136.0115,136.0715,25745.0
2017-11-02 10:10:00,158.74,158.99,158.58,158.93,16594.0,136.1058,136.3202,135.9686,136.2687,16594.0
2017-11-02 10:20:00,158.92,158.99,158.73,158.89,14550.0,136.2602,136.3202,136.0973,136.2344,14550.0
2017-11-02 10:30:00,158.89,159.38,158.78,159.23,31745.0,136.2344,136.6546,136.1401,136.526,31745.0
2017-11-02 10:40:00,159.24,159.52,159.06,159.24,25585.0,136.5345,136.7746,136.3802,136.5345,25585.0
2017-11-02 10:50:00,159.28,159.28,158.93,159.22,21611.0,136.5688,136.5688,136.2687,136.5174,21611.0
2017-11-02 11:00:00,159.28,159.88,159.22,159.82,15845.0,136.5688,137.0833,136.5174,137.0318,15845.0
2017-11-02 11:10:00,159.81,159.85,159.2,159.2,15316.0,137.0233,137.0576,136.5002,136.5002,15316.0
2017-11-02 11:20:00,159.22,159.31,159.08,159.12,39795.0,136.5174,136.5946,136.3973,136.4316,39795.0
2017-11-02 11:30:00,159.11,159.33,158.95,158.99,16389.0,136.4231,136.6117,136.2859,136.3202,16389.0
2017-11-02 11:40:00,159.06,159.09,158.82,158.97,10640.0,136.3802,136.4059,136.1744,136.303,10640.0
2017-11-02 11:50:00,159.0,159.26,159.0,159.02,15724.0,136.3288,136.5517,136.3288,136.3459,15724.0
2017-11-02 12:00:00,159.04,159.42,158.72,159.28,21446.0,136.3631,136.6889,136.0887,136.5688,21446.0
2017-11-02 12:10:00,159.28,159.67,159.14,159.14,34850.0,136.5688,136.9032,136.4488,136.4488,34850.0
2017-11-02 12:20:00,159.3,159.44,159.06,159.44,23234.0,136.586,136.706,136.3802,136.706,23234.0
2017-11-02 12:30:00,159.38,159.68,159.23,159.68,11298.0,136.6546,136.9118,136.526,136.9118,11298.0
2017-11-02 12:40:00,159.76,160.14,159.75,160.14,9916.0,136.9804,137.3062,136.9718,137.3062,9916.0
2017-11-02 12:50:00,160.14,160.16,159.92,160.05,13020.0,137.3062,137.3234,137.1176,137.229,13020.0
2017-11-02 13:00:00,160.03,160.04,159.6,159.66,8990.0,137.2119,137.2205,136.8432,136.8946,8990.0
2017-11-02 13:10:00,159.63,159.89,159.58,159.6,20591.0,136.8689,137.0919,136.8261,136.8432,20591.0
2017-11-02 13:20:00,159.61,159.64,159.51,159.54,9732.0,136.8518,136.8775,136.766,136.7918,9732.0
2017-11-02 13:30:00,159.52,159.71,159.52,159.63,142693.0,136.7746,136.9375,136.7746,136.8689,142693.0
2017-11-02 13:40:00,159.73,159.73,159.31,159.46,25725.0,136.9547,136.9547,136.5946,136.7232,25725.0
2017-11-02 13:50:00,159.45,159.94,159.44,159.94,6085.0,136.7146,137.1347,136.706,137.1347,6085.0
2017-11-02 14:00:00,159.95,160.11,159.92,160.11,10811.0,137.1433,137.2805,137.1176,137.2805,10811.0
2017-11-02 14:10:00,160.09,160.33,160.07,160.16,22182.0,137.2633,137.4691,137.2462,137.3234,22182.0
2017-11-02 14:20:00,160.16,160.23,159.71,159.8,24271.0,137.3234,137.3834,136.9375,137.0147,24271.0
2017-11-02 14:30:00,159.72,159.77,159.45,159.45,9037.0,136.9461,136.989,136.7146,136.7146,9037.0
2017-11-02 14:40:00,159.44,159.46,159.14,159.24,10502.0,136.706,136.7232,136.4488,136.5345,10502.0
2017-11-02 14:50:00,159.24,159.26,159.11,159.15,35305.0,136.5345,136.5517,136.4231,136.4574,35305.0
2017-11-02 15:00:00,159.14,159.28,159.12,159.24,13810.0,136.4488,136.5688,136.4316,136.5345,13810.0
2017-11-02 15:10:00,159.24,159.57,159.24,159.42,23992.0,136.5345,136.8175,136.5345,136.6889,23992.0
2017-11-02 15:20:00,159.42,159.43,159.32,159.41,18811.0,136.6889,136.6974,136.6031,136.6803,18811.0
2017-11-02 15:30:00,159.41,160.11,159.39,160.1,22156.0,136.6803,137.2805,136.6631,137.2719,22156.0
2017-11-02 15:40:00,160.09,160.31,159.97,160.29,32455.0,137.2633,137.452,137.1604,137.4348,32455.0
2017-11-02 15:50:00,160.29,160.58,160.26,160.54,100442.0,137.4348,137.6835,137.4091,137.6492,100442.0
2017-11-03 09:30:00,159.55,160.08,159.4,159.5,33856.0,137.5118,137.9686,137.3825,137.4687,33856.0
2017-11-03 09:40:00,159.61,160.28,159.55,160.28,20274.0,137.5635,138.141,137.5118,138.141,20274.0
2017-11-03 09:50:00,160.26,160.35,160.14,160.27,11063.0,138.1237,138.2013,138.0203,138.1324,11063.0
2017-11-03 10:00:00,160.27,160.58,159.55,159.62,28962.0,138.1324,138.3995,137.5118,137.5721,28962.0
2017-11-03 10:10:00,159.69,160.2,159.58,160.2,13973.0,137.6325,138.072,137.5377,138.072,13973.0
2017-11-03 10:20:00,160.13,160.14,159.87,159.98,21967.0,138.0117,138.0203,137.7876,137.8824,21967.0
2017-11-03 10:30:00,160.03,160.17,159.89,160.17,9692.0,137.9255,138.0462,137.8048,138.0462,9692.0
2017-11-03 10:40:00,160.16,160.2,159.92,160.11,11527.0,138.0376,138.072,137.8307,137.9945,11527.0
2017-11-03 10:50:00,160.06,160.1,159.86,160.03,36746.0,137.9514,137.9858,137.779,137.9255,36746.0
2017-11-03 11:00:00,160.08,160.17,159.91,160.12,8562.0,137.9686,138.0462,137.8221,138.0031,8562.0
2017-11-03 11:10:00,160.15,160.4,160.15,160.33,25200.0,138.0289,138.2444,138.0289,138.1841,25200.0
2017-11-03 11:20:00,160.27,160.62,160.27,160.62,6211.0,138.1324,138.434,138.1324,138.434,6211.0
2017-11-03 11:30:00,160.61,160.69,159.94,160.02,23014.0,138.4254,138.4943,137.8479,137.9169,23014.0
2017-11-03 11:40:00,160.05,160.1,159.11,159.58,27358.0,137.9427,137.9858,137.1326,137.5377,27358.0
2017-11-03 11:50:00,159.58,159.8,159.58,159.68,10204.0,137.5377,137.7273,137.5377,137.6239,10204.0
2017-11-03 12:00:00,159.69,159.98,159.63,159.89,13067.0,137.6325,137.8824,137.5808,137.8048,13067.0
2017-11-03 12:10:00,159.85,159.89,159.72,159.88,9422.0,137.7704,137.8048,137.6583,137.7962,9422.0
2017-11-03 12:20:00,159.91,160.19,159.91,160.18,5393.0,137.8221,138.0634,137.8221,138.0548,5393.0
2017-11-03 12:30:00,160.14,160.25,160.14,160.19,9762.0,138.0203,138.1151,138.0203,138.0634,9762.0
2017-11-03 12:40:00,160.22,160.55,160.22,160.33,14712.0,138.0893,138.3737,138.0893,138.1841,14712.0
2017-11-03 12:50:00,160.4,160.4,160.23,160.24,4241.0,138.2444,138.2444,138.0979,138.1065,4241.0
2017-11-03 13:00:00,160.22,160.27,160.18,160.23,2500.0,138.0893,138.1324,138.0548,138.0979,2500.0
2017-11-03 13:10:00,160.19,160.26,160.11,160.26,4200.0,138.0634,138.1237,137.9945,138.1237,4200.0
2017-11-03 13:20:00,160.26,160.31,160.18,160.25,5851.0,138.1237,138.1668,138.0548,138.1151,5851.0
2017-11-03 13:30:00,160.21,160.25,159.85,159.85,7180.0,138.0806,138.1151,137.7704,137.7704,7180.0
2017-11-03 13:40:00,159.83,159.85,159.63,159.72,7132.0,137.7531,137.7704,137.5808,137.6583,7132.0
2017-11-03 13:50:00,159.71,159.72,159.6,159.7,6985.0,137.6497,137.6583,137.5549,137.6411,6985.0
2017-11-03 14:00:00,159.73,159.75,159.54,159.54,7527.0,137.6669,137.6842,137.5032,137.5032,7527.0
2017-11-03 14:10:00,159.55,159.68,159.44,159.68,10698.0,137.5118,137.6239,137.417,137.6239,10698.0
2017-11-03 14:20:00,159.73,159.86,159.69,159.83,6482.0,137.6669,137.779,137.6325,137.7531,6482.0
2017-11-03 14:30:00,159.83,159.91,159.65,159.65,6635.0,137.7531,137.8221,137.598,137.598,6635.0
2017-11-03 14:40:00,159.6,159.85,159.6,159.74,9615.0,137.5549,137.7704,137.5549,137.6756,9615.0
2017-11-03 14:50:00,159.8,159.85,159.73,159.76,18848.0,137.7273,137.7704,137.6669,137.6928,18848.0
2017-11-03 15:00:00,159.75,159.75,159.66,159.67,8924.0,137.6842,137.6842,137.6066,137.6152,8924.0
2017-11-03 15:10:00,159.67,159.68,159.38,159.38,16919.0,137.6152,137.6239,137.3653,137.3653,16919.0
2017-11-03 15:20:00,159.38,159.45,159.3,159.36,15985.0,137.3653,137.4256,137.2963,137.3481,15985.0
2017-11-03 15:30:00,159.36,159.56,159.34,159.48,22156.0,137.3481,137.5204,137.3308,137.4515,22156.0
2017-11-03 15:40:00,159.46,159.58,159.45,159.48,22594.0,137.4342,137.5377,137.4256,137.4515,22594.0
2017-11-03 15:50:00,159.49,159.55,159.37,159.55,49000.0,137.4601,137.5118,137.3567,137.5118,49000.0
2017-11-06 09:30:00,159.28,159.77,159.28,159.65,8778.0,137.2791,137.7014,137.2791,137.598,8778.0
2017-11-06 09:40:00,159.87,160.03,159.55,160.0,5313.0,137.7876,137.9255,137.5118,137.8997,5313.0
2017-11-06 09:50:00,159.98,160.69,159.98,160.69,7350.0,137.8824,138.4943,137.8824,138.4943,7350.0
2017-11-06 10:00:00,160.7,160.87,160.61,160.81,6600.0,138.503,138.6495,138.4254,138.5978,6600.0
2017-11-06 10:10:00,160.74,160.93,160.61,160.71,11889.0,138.5374,138.7012,138.4254,138.5116,11889.0
2017-11-06 10:20:00,160.74,160.74,160.19,160.5,21078.0,138.5374,138.5374,138.0634,138.3306,21078.0
2017-11-06 10:30:00,160.56,160.56,160.15,160.16,8093.0,138.3823,138.3823,138.0289,138.0376,8093.0
2017-11-06 10:40:00,160.13,160.33,160.13,160.18,7980.0,138.0117,138.1841,138.0117,138.0548,7980.0
2017-11-06 10:50:00,160.15,160.15,159.59,159.66,6071.0,138.0289,138.0289,137.5463,137.6066,6071.0
2017-11-06 11:00:00,159.55,159.63,159.38,159.49,5062.0,137.5118,137.5808,137.3653,137.4601,5062.0
2017-11-06 11:10:00,159.47,159.65,159.39,159.61,10115.0,137.4429,137.598,137.3739,137.5635,10115.0
2017-11-06 11:20:00,159.68,159.86,159.68,159.86,6793.0,137.6239,137.779,137.6239,137.779,6793.0
2017-11-06 11:30:00,159.91,160.01,159.9,159.93,4700.0,137.8221,137.9083,137.8135,137.8393,4700.0
2017-11-06 11:40:00,159.85,160.16,159.83,160.1,11437.0,137.7704,138.0376,137.7531,137.9858,11437.0
2017-11-06 11:50:00,160.13,160.14,159.89,159.95,7082.0,138.0117,138.0203,137.8048,137.8566,7082.0
2017-11-06 12:00:00,159.89,159.98,159.85,159.98,3735.0,137.8048,137.8824,137.7704,137.8824,3735.0
2017-11-06 12:10:00,160.01,160.01,159.89,159.89,3505.0,137.9083,137.9083,137.8048,137.8048,3505.0
2017-11-06 12:20:00,159.94,159.94,159.85,159.91,4670.0,137.8479,137.8479,137.7704,137.8221,4670.0
2017-11-06 12:30:00,159.93,160.03,159.93,160.0,5813.0,137.8393,137.9255,137.8393,137.8997,5813.0
2017-11-06 12:40:00,160.03,160.29,159.98,160.29,8142.0,137.9255,138.1496,137.8824,138.1496,8142.0
2017-11-06 12:50:00,160.29,160.6,160.29,160.53,7396.0,138.1496,138.4168,138.1496,138.3564,7396.0
2017-11-06 13:00:00,160.54,160.7,160.32,160.7,7849.0,138.3651,138.503,138.1755,138.503,7849.0
2017-11-06 13:10:00,160.7,160.89,160.7,160.72,8300.0,138.503,138.6667,138.503,138.5202,8300.0
2017-11-06 13:20:00,160.7,160.99,160.67,160.94,7983.0,138.503,138.7529,138.4771,138.7098,7983.0
2017-11-06 13:30:00,160.95,161.02,160.75,160.77,4900.0,138.7184,138.7788,138.5461,138.5633,4900.0
2017-11-06 13:40:00,160.75,160.75,160.56,160.58,5170.0,138.5461,138.5461,138.3823,138.3995,5170.0
2017-11-06 13:50:00,160.58,160.89,160.58,160.79,9598.0,138.3995,138.6667,138.3995,138.5805,9598.0
2017-11-06 14:00:00,160.78,160.83,160.7,160.75,4539.0,138.5719,138.615,138.503,138.5461,4539.0
2017-11-06 14:10:00,160.72,160.87,160.67,160.85,7634.0,138.5202,138.6495,138.4771,138.6322,7634.0
2017-11-06 14:20:00,160.87,161.18,160.87,161.14,10510.0,138.6495,138.9167,138.6495,138.8822,10510.0
2017-11-06 14:30:00,161.15,161.21,160.9,160.9,7300.0,138.8908,138.9425,138.6753,138.6753,7300.0
2017-11-06 14:40:00,160.95,161.1,160.9,161.1,5885.0,138.7184,138.8477,138.6753,138.8477,5885.0
2017-11-06 14:50:00,161.12,161.27,161.08,161.11,14823.0,138.8649,138.9942,138.8305,138.8563,14823.0
2017-11-06 15:00:00,161.06,161.1,160.97,161.08,10210.0,138.8132,138.8477,138.7357,138.8305,10210.0
2017-11-06 15:10:00,161.08,161.11,161.01,161.09,13680.0,138.8305,138.8563,138.7701,138.8391,13680.0
2017-11-06 15:20:00,161.09,161.09,160.81,160.82,10442.0,138.8391,138.8391,138.5978,138.6064,10442.0
2017-11-06 15:30:00,160.82,161.08,160.82,160.91,38763.0,138.6064,138.8305,138.6064,138.684,38763.0
2017-11-06 15:40:00,160.94,161.02,160.81,160.81,21254.0,138.7098,138.7788,138.5978,138.5978,21254.0
2017-11-06 15:50:00,160.82,160.92,160.64,160.66,41688.0,138.6064,138.6926,138.4512,138.4685,41688.0
2017-11-07 09:30:00,160.75,161.8,160.15,161.8,11135.0,138.5461,139.451,138.0289,139.451,11135.0
2017-11-07 09:40:00,161.87,161.98,161.44,161.52,8060.0,139.5114,139.6062,139.1407,139.2097,8060.0
2017-11-07 09:50:00,161.5,161.64,161.26,161.37,6318.0,139.1925,139.3131,138.9856,139.0804,6318.0
2017-11-07 10:00:00,161.2,161.59,161.15,161.46,28465.0,138.9339,139.27,138.8908,139.158,28465.0
2017-11-07 10:10:00,161.46,161.81,161.38,161.8,7247.0,139.158,139.4596,139.089,139.451,7247.0
2017-11-07 10:20:00,161.79,161.79,161.56,161.56,3600.0,139.4424,139.4424,139.2442,139.2442,3600.0
2017-11-07 10:30:00,161.61,161.65,161.25,161.28,14747.0,139.2873,139.3217,138.977,139.0028,14747.0
2017-11-07 10:40:00,161.27,161.36,160.97,161.04,10422.0,138.9942,139.0718,138.7357,138.796,10422.0
2017-11-07 10:50:00,161.09,161.1,160.94,161.1,2900.0,138.8391,138.8477,138.7098,138.8477,2900.0
2017-11-07 11:00:00,161.12,161.27,161.04,161.27,7465.0,138.8649,138.9942,138.796,138.9942,7465.0
2017-11-07 11:10:00,161.25,161.29,161.09,161.09,9227.0,138.977,139.0115,138.8391,138.8391,9227.0
2017-11-07 11:20:00,161.11,161.11,160.91,160.91,5423.0,138.8563,138.8563,138.684,138.684,5423.0
2017-11-07 11:30:00,160.85,161.01,160.71,160.71,4428.0,138.6322,138.7701,138.5116,138.5116,4428.0
2017-11-07 11:40:00,160.56,160.56,160.3,160.31,6636.0,138.3823,138.3823,138.1582,138.1668,6636.0
2017-11-07 11:50:00,160.34,160.34,159.91,159.95,9951.0,138.1927,138.1927,137.8221,137.8566,9951.0
2017-11-07 12:00:00,159.97,160.24,159.88,160.11,13004.0,137.8738,138.1065,137.7962,137.9945,13004.0
2017-11-07 12:10:00,160.09,160.09,159.47,159.47,4678.0,137.9772,137.9772,137.4429,137.4429,4678.0
2017-11-07 12:20:00,159.33,159.53,159.24,159.53,12542.0,137.3222,137.4946,137.2446,137.4946,12542.0
2017-11-07 12:30:00,159.6,159.82,159.53,159.75,26385.0,137.5549,137.7445,137.4946,137.6842,26385.0
2017-11-07 12:40:00,159.75,159.83,159.41,159.51,7527.0,137.6842,137.7531,137.3911,137.4773,7527.0
2017-11-07 12:50:00,159.59,159.66,159.48,159.56,5175.0,137.5463,137.6066,137.4515,137.5204,5175.0
2017-11-07 13:00:00,159.54,159.91,159.5,159.91,6087.0,137.5032,137.8221,137.4687,137.8221,6087.0
2017-11-07 13:10:00,159.9,159.9,159.68,159.84,6648.0,137.8135,137.8135,137.6239,137.7618,6648.0
2017-11-07 13:20:00,159.88,159.88,159.7,159.86,2737.0,137.7962,137.7962,137.6411,137.779,2737.0
2017-11-07 13:30:00,159.94,159.98,159.87,159.97,3157.0,137.8479,137.8824,137.7876,137.8738,3157.0
2017-11-07 13:40:00,159.97,160.03,159.9,159.93,4847.0,137.8738,137.9255,137.8135,137.8393,4847.0
2017-11-07 13:50:00,159.92,159.92,159.74,159.77,5578.0,137.8307,137.8307,137.6756,137.7014,5578.0
2017-11-07 14:00:00,159.77,160.0,159.75,159.96,7417.0,137.7014,137.8997,137.6842,137.8652,7417.0
2017-11-07 14:10:00,159.97,160.0,159.75,159.77,8276.0,137.8738,137.8997,137.6842,137.7014,8276.0
2017-11-07 14:20:00,159.8,159.83,159.72,159.78,10843.0,137.7273,137.7531,137.6583,137.71,10843.0
2017-11-07 14:30:00,159.79,159.91,159.74,159.89,5518.0,137.7187,137.8221,137.6756,137.8048,5518.0
2017-11-07 14:40:00,159.91,159.97,159.53,159.6,9065.0,137.8221,137.8738,137.4946,137.5549,9065.0
2017-11-07 14:50:00,159.58,159.68,159.45,159.47,4100.0,137.5377,137.6239,137.4256,137.4429,4100.0
2017-11-07 15:00:00,159.49,159.49,159.3,159.47,9600.0,137.4601,137.4601,137.2963,137.4429,9600.0
2017-11-07 15:10:00,159.48,159.51,159.29,159.51,6710.0,137.4515,137.4773,137.2877,137.4773,6710.0
2017-11-07 15:20:00,159.49,159.57,159.3,159.33,15975.0,137.4601,137.529,137.2963,137.3222,15975.0
2017-11-07 15:30:00,159.34,159.39,158.98,159.03,32284.0,137.3308,137.3739,137.0205,137.0636,32284.0
2017-11-07 15:40:00,159.03,159.21,158.79,158.89,40399.0,137.0636,137.2188,136.8568,136.943,40399.0
2017-11-07 15:50:00,158.91,159.23,158.86,159.21,82457.0,136.9602,137.236,136.9171,137.2188,82457.0
2017-11-08 09:30:00,158.92,159.19,158.43,158.53,12141.0,136.9688,137.2015,136.5465,136.6327,12141.0
2017-11-08 09:40:00,158.46,159.24,158.38,159.21,11730.0,136.5724,137.2446,136.5034,137.2188,11730.0
2017-11-08 09:50:00,159.08,159.6,159.05,159.43,6117.0,137.1067,137.5549,137.0809,137.4084,6117.0
2017-11-08 10:00:00,159.45,159.68,159.23,159.24,4540.0,137.4256,137.6239,137.236,137.2446,4540.0
2017-11-08 10:10:00,159.28,159.3,158.9,158.95,3876.0,137.2791,137.2963,136.9516,136.9947,3876.0
2017-11-08 10:20:00,159.01,159.46,159.01,159.46,4215.0,137.0464,137.4342,137.0464,137.4342,4215.0
2017-11-08 10:30:00,159.46,159.47,159.03,159.3,13282.0,137.4342,137.4429,137.0636,137.2963,13282.0
2017-11-08 10:40:00,159.28,159.39,159.07,159.25,37000.0,137.2791,137.3739,137.0981,137.2532,37000.0
2017-11-08 10:50:00,159.35,159.82,159.26,159.66,4736.0,137.3394,137.7445,137.2619,137.6066,4736.0
2017-11-08 11:00:00,159.59,159.85,159.53,159.65,8078.0,137.5463,137.7704,137.4946,137.598,8078.0
2017-11-08 11:10:00,159.62,159.81,159.51,159.72,7099.0,137.5721,137.7359,137.4773,137.6583,7099.0
2017-11-08 11:20:00,159.72,159.72,159.53,159.56,4547.0,137.6583,137.6583,137.4946,137.5204,4547.0
2017-11-08 11:30:00,159.54,159.54,158.93,159.0,11251.0,137.5032,137.5032,136.9774,137.0378,11251.0
2017-11-08 11:40:00,159.0,159.23,159.0,159.21,5871.0,137.0378,137.236,137.0378,137.2188,5871.0
2017-11-08 11:50:00,159.22,159.5,159.2,159.21,3992.0,137.2274,137.4687,137.2102,137.2188,3992.0
2017-11-08 12:00:00,159.35,159.42,159.16,159.26,4617.0,137.3394,137.3998,137.1757,137.2619,4617.0
2017-11-08 12:10:00,159.17,159.54,159.17,159.54,4297.0,137.1843,137.5032,137.1843,137.5032,4297.0
2017-11-08 12:20:00,159.48,159.75,159.38,159.75,14582.0,137.4515,137.6842,137.3653,137.6842,14582.0
2017-11-08 12:30:00,159.71,159.72,159.19,159.19,2700.0,137.6497,137.6583,137.2015,137.2015,2700.0
2017-11-08 12:40:00,159.2,159.36,159.2,159.29,2535.0,137.2102,137.3481,137.2102,137.2877,2535.0
2017-11-08 12:50:00,159.32,159.62,159.28,159.52,8036.0,137.3136,137.5721,137.2791,137.486,8036.0
2017-11-08 13:00:00,159.55,159.85,159.49,159.77,5340.0,137.5118,137.7704,137.4601,137.7014,5340.0
2017-11-08 13:10:00,159.73,159.84,159.47,159.67,7481.0,137.6669,137.7618,137.4429,137.6152,7481.0
2017-11-08 13:20:00,159.71,159.83,159.61,159.75,2715.0,137.6497,137.7531,137.5635,137.6842,2715.0
2017-11-08 13:30:00,159.81,159.83,159.67,159.73,1669.0,137.7359,137.7531,137.6152,137.6669,1669.0
2017-11-08 13:40:00,159.77,159.8,159.59,159.74,2199.0,137.7014,137.7273,137.5463,137.6756,2199.0
2017-11-08 13:50:00,159.76,159.88,159.7,159.79,2233.0,137.6928,137.7962,137.6411,137.7187,2233.0
2017-11-08 14:00:00,159.8,159.85,159.57,159.64,4300.0,137.7273,137.7704,137.529,137.5894,4300.0
2017-11-08 14:10:00,159.54,159.7,159.54,159.7,8550.0,137.5032,137.6411,137.5032,137.6411,8550.0
2017-11-08 14:20:00,159.66,159.85,159.66,159.81,5523.0,137.6066,137.7704,137.6066,137.7359,5523.0
2017-11-08 14:30:00,159.84,159.84,159.5,159.56,4102.0,137.7618,137.7618,137.4687,137.5204,4102.0
2017-11-08 14:40:00,159.61,159.61,159.46,159.61,4401.0,137.5635,137.5635,137.4342,137.5635,4401.0
2017-11-08 14:50:00,159.62,159.62,159.32,159.34,7758.0,137.5721,137.5721,137.3136,137.3308,7758.0
2017-11-08 15:00:00,159.38,159.43,159.28,159.39,7695.0,137.3653,137.4084,137.2791,137.3739,7695.0
2017-11-08 15:10:00,159.42,159.44,159.33,159.42,6593.0,137.3998,137.417,137.3222,137.3998,6593.0
2017-11-08 15:20:00,159.42,159.71,159.4,159.7,7124.0,137.3998,137.6497,137.3825,137.6411,7124.0
2017-11-08 15:30:00,159.72,160.1,159.72,160.0,21445.0,137.6583,137.9858,137.6583,137.8997,21445.0
2017-11-08 15:40:00,160.02,160.02,159.86,159.88,15833.0,137.9169,137.9169,137.779,137.7962,15833.0
2017-11-08 15:50:00,159.88,160.06,159.82,159.99,36789.0,137.7962,137.9514,137.7445,137.891,36789.0
2017-11-09 09:30:00,158.91,159.03,158.37,159.03,8342.0,136.9602,137.0636,136.4948,137.0636,8342.0
2017-11-09 09:40:00,158.92,159.29,158.68,159.13,9063.0,136.9688,137.2877,136.762,137.1498,9063.0
2017-11-09 09:50:00,159.12,159.75,158.98,159.75,7953.0,137.1412,137.6842,137.0205,137.6842,7953.0
2017-11-09 10:00:00,159.81,160.0,159.48,159.73,8707.0,137.7359,137.8997,137.4515,137.6669,8707.0
2017-11-09 10:10:00,159.89,159.98,159.68,159.82,7241.0,137.8048,137.8824,137.6239,137.7445,7241.0
2017-11-09 10:20:00,159.76,160.25,159.76,160.02,7200.0,137.6928,138.1151,137.6928,137.9169,7200.0
2017-11-09 10:30:00,159.96,160.03,159.31,159.39,14191.0,137.8652,137.9255,137.305,137.3739,14191.0
2017-11-09 10:40:00,159.38,159.69,159.21,159.69,9167.0,137.3653,137.6325,137.2188,137.6325,9167.0
2017-11-09 10:50:00,159.77,160.1,159.68,160.09,8390.0,137.7014,137.9858,137.6239,137.9772,8390.0
2017-11-09 11:00:00,160.1,160.15,159.64,159.68,9500.0,137.9858,138.0289,137.5894,137.6239,9500.0
2017-11-09 11:10:00,159.61,159.66,159.14,159.14,6645.0,137.5635,137.6066,137.1584,137.1584,6645.0
2017-11-09 11:20:00,159.14,159.32,158.9,159.32,13356.0,137.1584,137.3136,136.9516,137.3136,13356.0
2017-11-09 11:30:00,159.33,159.68,159.28,159.37,17401.0,137.3222,137.6239,137.2791,137.3567,17401.0
2017-11-09 11:40:00,159.37,159.51,158.95,158.97,7634.0,137.3567,137.4773,136.9947,137.0119,7634.0
2017-11-09 11:50:00,158.96,158.97,158.51,158.61,17526.0,137.0033,137.0119,136.6155,136.7016,17526.0
2017-11-09 12:00:00,158.61,158.93,158.24,158.82,12925.0,136.7016,136.9774,136.3828,136.8826,12925.0
2017-11-09 12:10:00,158.79,158.79,158.1,158.31,13105.0,136.8568,136.8568,136.2621,136.4431,13105.0
2017-11-09 12:20:00,158.24,158.33,157.83,157.99,7845.0,136.3828,136.4603,136.0294,136.1673,7845.0
2017-11-09 12:30:00,157.98,158.27,157.57,158.27,12363.0,136.1587,136.4086,135.8053,136.4086,12363.0
2017-11-09 12:40:00,158.11,158.19,157.86,158.18,7500.0,136.2707,136.3397,136.0552,136.331,7500.0
2017-11-09 12:50:00,158.19,158.73,158.12,158.72,5700.0,136.3397,136.8051,136.2793,136.7965,5700.0
2017-11-09 13:00:00,158.74,158.78,158.16,158.3,8764.0,136.8137,136.8482,136.3138,136.4345,8764.0
2017-11-09 13:10:00,158.35,158.64,158.26,158.64,5400.0,136.4776,136.7275,136.4,136.7275,5400.0
2017-11-09 13:20:00,158.67,158.88,158.67,158.86,7870.0,136.7534,136.9344,136.7534,136.9171,7870.0
2017-11-09 13:30:00,158.94,159.08,158.9,158.93,3810.0,136.9861,137.1067,136.9516,136.9774,3810.0
2017-11-09 13:40:00,158.96,159.08,158.83,159.08,5241.0,137.0033,137.1067,136.8913,137.1067,5241.0
2017-11-09 13:50:00,159.09,159.16,158.95,158.97,5452.0,137.1153,137.1757,136.9947,137.0119,5452.0
2017-11-09 14:00:00,158.97,159.15,158.97,159.06,15482.0,137.0119,137.1671,137.0119,137.0895,15482.0
2017-11-09 14:10:00,159.02,159.19,158.97,159.12,13168.0,137.055,137.2015,137.0119,137.1412,13168.0
2017-11-09 14:20:00,159.12,159.15,158.51,158.58,7352.0,137.1412,137.1671,136.6155,136.6758,7352.0
2017-11-09 14:30:00,158.59,158.81,158.47,158.71,6380.0,136.6844,136.874,136.581,136.7878,6380.0
2017-11-09 14:40:00,158.72,158.72,158.57,158.68,4104.0,136.7965,136.7965,136.6672,136.762,4104.0
2017-11-09 14:50:00,158.64,158.73,158.57,158.65,6594.0,136.7275,136.8051,136.6672,136.7361,6594.0
2017-11-09 15:00:00,158.64,158.97,158.5,158.86,8958.0,136.7275,137.0119,136.6068,136.9171,8958.0
2017-11-09 15:10:00,158.89,158.99,158.78,158.88,8225.0,136.943,137.0292,136.8482,136.9344,8225.0
2017-11-09 15:20:00,158.87,159.05,158.85,158.85,11698.0,136.9257,137.0809,136.9085,136.9085,11698.0
2017-11-09 15:30:00,158.89,159.18,158.89,159.07,29635.0,136.943,137.1929,136.943,137.0981,29635.0
2017-11-09 15:40:00,159.12,159.35,158.95,158.97,30620.0,137.1412,137.3394,136.9947,137.0119,30620.0
2017-11-09 15:50:00,158.98,159.26,158.97,159.05,76938.0,137.0205,137.2619,137.0119,137.0809,76938.0
2017-11-10 09:30:00,158.93,159.65,158.72,158.97,16590.0,136.9774,137.598,136.7965,137.0119,16590.0
2017-11-10 09:40:00,158.92,159.45,158.92,159.16,22579.0,136.9688,137.4256,136.9688,137.1757,22579.0
2017-11-10 09:50:00,159.38,159.38,158.84,159.37,8729.0,137.3653,137.3653,136.8999,137.3567,8729.0
2017-11-10 10:00:00,159.13,159.27,158.41,158.67,7398.0,137.1498,137.2705,136.5293,136.7534,7398.0
2017-11-10 10:10:00,158.58,158.87,158.45,158.84,9655.0,136.6758,136.9257,136.5637,136.8999,9655.0
2017-11-10 10:20:00,158.73,158.75,158.48,158.52,8654.0,136.8051,136.8223,136.5896,136.6241,8654.0
2017-11-10 10:30:00,158.59,158.75,158.12,158.14,15202.0,136.6844,136.8223,136.2793,136.2966,15202.0
2017-11-10 10:40:00,158.18,158.18,157.87,158.09,14276.0,136.331,136.331,136.0639,136.2535,14276.0
2017-11-10 10:50:00,158.01,158.09,157.65,157.8,6513.0,136.1845,136.2535,135.8742,136.0035,6513.0
2017-11-10 11:00:00,157.82,157.85,157.64,157.73,5754.0,136.0208,136.0466,135.8656,135.9432,5754.0
2017-11-10 11:10:00,157.75,158.05,157.68,157.95,11593.0,135.9604,136.219,135.9001,136.1328,11593.0
2017-11-10 11:20:00,157.94,157.99,157.72,157.93,20491.0,136.1242,136.1673,135.9346,136.1156,20491.0
2017-11-10 11:30:00,157.93,158.03,157.74,157.75,17932.0,136.1156,136.2018,135.9518,135.9604,17932.0
2017-11-10 11:40:00,157.78,158.14,157.73,157.99,5252.0,135.9863,136.2966,135.9432,136.1673,5252.0
2017-11-10 11:50:00,157.99,158.18,157.91,157.97,6299.0,136.1673,136.331,136.0983,136.15,6299.0
2017-11-10 12:00:00,158.03,158.07,157.95,158.04,3714.0,136.2018,136.2362,136.1328,136.2104,3714.0
2017-11-10 12:10:00,158.01,158.05,157.91,157.95,4204.0,136.1845,136.219,136.0983,136.1328,4204.0
2017-11-10 12:20:00,157.94,158.29,157.92,158.14,3972.0,136.1242,136.4258,136.107,136.2966,3972.0
2017-11-10 12:30:00,158.05,158.05,157.93,157.95,4700.0,136.219,136.219,136.1156,136.1328,4700.0
2017-11-10 12:40:00,157.92,157.93,157.82,157.82,2758.0,136.107,136.1156,136.0208,136.0208,2758.0
2017-11-10 12:50:00,157.82,157.96,157.78,157.8,6500.0,136.0208,136.1414,135.9863,136.0035,6500.0
2017-11-10 13:00:00,157.76,157.82,157.7,157.74,4220.0,135.9691,136.0208,135.9173,135.9518,4220.0
2017-11-10 13:10:00,157.73,157.85,157.73,157.81,6408.0,135.9432,136.0466,135.9432,136.0121,6408.0
2017-11-10 13:20:00,157.8,157.96,157.7,157.89,8627.0,136.0035,136.1414,135.9173,136.0811,8627.0
2017-11-10 13:30:00,157.89,157.92,157.7,157.7,3305.0,136.0811,136.107,135.9173,135.9173,3305.0
2017-11-10 13:40:00,157.7,157.77,157.61,157.61,4472.0,135.9173,135.9777,135.8398,135.8398,4472.0
2017-11-10 13:50:00,157.59,157.59,157.46,157.46,8375.0,135.8225,135.8225,135.7105,135.7105,8375.0
2017-11-10 14:00:00,157.52,157.53,157.38,157.4,4930.0,135.7622,135.7708,135.6415,135.6588,4930.0
2017-11-10 14:10:00,157.44,157.71,157.44,157.68,6296.0,135.6933,135.926,135.6933,135.9001,6296.0
2017-11-10 14:20:00,157.71,157.85,157.62,157.64,7513.0,135.926,136.0466,135.8484,135.8656,7513.0
2017-11-10 14:30:00,157.64,157.68,157.51,157.68,7703.0,135.8656,135.9001,135.7536,135.9001,7703.0
2017-11-10 14:40:00,157.68,157.72,157.5,157.51,4952.0,135.9001,135.9346,135.745,135.7536,4952.0
2017-11-10 14:50:00,157.53,157.61,157.14,157.35,9259.0,135.7708,135.8398,135.4347,135.6157,9259.0
2017-11-10 15:00:00,157.37,157.42,157.31,157.34,6642.0,135.6329,135.676,135.5812,135.6071,6642.0
2017-11-10 15:10:00,157.34,157.36,157.2,157.22,7900.0,135.6071,135.6243,135.4864,135.5036,7900.0
2017-11-10 15:20:00,157.25,157.4,157.22,157.36,12206.0,135.5295,135.6588,135.5036,135.6243,12206.0
2017-11-10 15:30:00,157.36,157.47,157.13,157.13,15647.0,135.6243,135.7191,135.4261,135.4261,15647.0
2017-11-10 15:40:00,157.18,157.31,157.09,157.3,20112.0,135.4692,135.5812,135.3916,135.5726,20112.0
2017-11-10 15:50:00,157.32,157.34,157.14,157.25,48982.0,135.5898,135.6071,135.4347,135.5295,48982.0
2017-11-13 09:30:00,156.05,156.77,155.52,156.48,24466.0,134.4953,135.1158,134.0385,134.8659,24466.0
2017-11-13 09:40:00,156.34,157.15,156.34,157.15,9311.0,134.7452,135.4433,134.7452,135.4433,9311.0
2017-11-13 09:50:00,157.07,157.07,156.76,157.02,5496.0,135.3744,135.3744,135.1072,135.3313,5496.0
2017-11-13 10:00:00,157.18,157.2,156.46,157.08,9898.0,135.4692,135.4864,134.8486,135.383,9898.0
2017-11-13 10:10:00,157.11,157.55,156.9,156.96,4246.0,135.4088,135.7881,135.2278,135.2796,4246.0
2017-11-13 10:20:00,157.01,157.17,156.88,156.98,6179.0,135.3227,135.4606,135.2106,135.2968,6179.0
2017-11-13 10:30:00,157.13,157.36,156.97,157.13,9739.0,135.4261,135.6243,135.2882,135.4261,9739.0
2017-11-13 10:40:00,157.05,157.13,156.93,157.05,3919.0,135.3571,135.4261,135.2537,135.3571,3919.0
2017-11-13 10:50:00,157.02,157.11,156.79,156.82,12253.0,135.3313,135.4088,135.133,135.1589,12253.0
2017-11-13 11:00:00,156.83,157.1,156.83,157.09,6537.0,135.1675,135.4002,135.1675,135.3916,6537.0
2017-11-13 11:10:00,157.07,157.3,157.06,157.3,8411.0,135.3744,135.5726,135.3657,135.5726,8411.0
2017-11-13 11:20:00,157.24,157.41,157.22,157.22,6283.0,135.5209,135.6674,135.5036,135.5036,6283.0
2017-11-13 11:30:00,157.17,157.22,156.69,156.69,6323.0,135.4606,135.5036,135.0469,135.0469,6323.0
2017-11-13 11:40:00,156.6,156.73,156.49,156.59,8749.0,134.9693,135.0813,134.8745,134.9607,8749.0
2017-11-13 11:50:00,156.59,156.82,156.59,156.61,6338.0,134.9607,135.1589,134.9607,134.9779,6338.0
2017-11-13 12:00:00,156.66,156.9,156.66,156.82,9013.0,135.021,135.2278,135.021,135.1589,9013.0
2017-11-13 12:10:00,156.83,156.92,156.69,156.75,10281.0,135.1675,135.2451,135.0469,135.0986,10281.0
2017-11-13 12:20:00,156.72,156.88,156.49,156.49,11696.0,135.0727,135.2106,134.8745,134.8745,11696.0
2017-11-13 12:30:00,156.52,156.66,156.52,156.62,4753.0,134.9003,135.021,134.9003,134.9865,4753.0
2017-11-13 12:40:00,156.6,156.89,156.59,156.83,3700.0,134.9693,135.2192,134.9607,135.1675,3700.0
2017-11-13 12:50:00,156.87,156.94,156.82,156.87,11186.0,135.202,135.2623,135.1589,135.202,11186.0
2017-11-13 13:00:00,156.89,156.94,156.7,156.7,8252.0,135.2192,135.2623,135.0555,135.0555,8252.0
2017-11-13 13:10:00,156.65,156.91,156.65,156.89,4229.0,135.0124,135.2365,135.0124,135.2192,4229.0
2017-11-13 13:20:00,156.92,156.92,156.79,156.88,9029.0,135.2451,135.2451,135.133,135.2106,9029.0
2017-11-13 13:30:00,156.9,157.22,156.89,157.22,4723.0,135.2278,135.5036,135.2192,135.5036,4723.0
2017-11-13 13:40:00,157.15,157.17,156.85,156.93,6666.0,135.4433,135.4606,135.1848,135.2537,6666.0
2017-11-13 13:50:00,156.91,157.15,156.82,157.11,9842.0,135.2365,135.4433,135.1589,135.4088,9842.0
2017-11-13 14:00:00,157.06,157.31,157.05,157.31,6424.0,135.3657,135.5812,135.3571,135.5812,6424.0
2017-11-13 14:10:00,157.26,157.35,157.26,157.28,5729.0,135.5381,135.6157,135.5381,135.5554,5729.0
2017-11-13 14:20:00,157.29,157.3,157.12,157.12,15171.0,135.564,135.5726,135.4175,135.4175,15171.0
2017-11-13 14:30:00,157.16,157.16,157.06,157.07,3900.0,135.4519,135.4519,135.3657,135.3744,3900.0
2017-11-13 14:40:00,157.13,157.29,157.08,157.23,5834.0,135.4261,135.564,135.383,135.5123,5834.0
2017-11-13 14:50:00,157.21,157.27,157.13,157.13,6595.0,135.495,135.5467,135.4261,135.4261,6595.0
2017-11-13 15:00:00,157.15,157.29,157.11,157.26,11702.0,135.4433,135.564,135.4088,135.5381,11702.0
2017-11-13 15:10:00,157.27,157.29,157.17,157.28,9673.0,135.5467,135.564,135.4606,135.5554,9673.0
2017-11-13 15:20:00,157.28,157.77,157.2,157.59,14833.0,135.5554,135.9777,135.4864,135.8225,14833.0
2017-11-13 15:30:00,157.57,157.59,157.28,157.28,17094.0,135.8053,135.8225,135.5554,135.5554,17094.0
2017-11-13 15:40:00,157.31,157.32,157.08,157.16,19681.0,135.5812,135.5898,135.383,135.4519,19681.0
2017-11-13 15:50:00,157.19,157.37,157.16,157.31,35780.0,135.4778,135.6329,135.4519,135.5812,35780.0
2017-11-14 09:30:00,156.18,156.75,155.92,156.23,25858.0,134.6073,135.0986,134.3832,134.6504,25858.0
2017-11-14 09:40:00,156.33,156.53,155.89,156.01,12786.0,134.7366,134.909,134.3574,134.4608,12786.0
2017-11-14 09:50:00,155.9,156.53,155.85,155.97,22099.0,134.366,134.909,134.3229,134.4263,22099.0
2017-11-14 10:00:00,155.96,155.96,155.07,155.52,14757.0,134.4177,134.4177,133.6506,134.0385,14757.0
2017-11-14 10:10:00,155.53,155.96,155.48,155.86,15452.0,134.0471,134.4177,134.004,134.3315,15452.0
2017-11-14 10:20:00,155.95,156.1,155.7,155.94,16569.0,134.4091,134.5383,134.1936,134.4004,16569.0
2017-11-14 10:30:00,156.01,156.04,155.72,155.99,11153.0,134.4608,134.4866,134.2108,134.4435,11153.0
2017-11-14 10:40:00,155.93,156.24,155.81,156.07,30918.0,134.3918,134.659,134.2884,134.5125,30918.0
2017-11-14 10:50:00,156.1,156.22,156.0,156.07,21576.0,134.5383,134.6418,134.4522,134.5125,21576.0
2017-11-14 11:00:00,156.06,156.36,155.87,156.28,11317.0,134.5039,134.7624,134.3401,134.6935,11317.0
2017-11-14 11:10:00,156.24,156.69,156.18,156.69,21022.0,134.659,135.0469,134.6073,135.0469,21022.0
2017-11-14 11:20:00,156.7,156.82,156.55,156.59,20432.0,135.0555,135.1589,134.9262,134.9607,20432.0
2017-11-14 11:30:00,156.6,156.74,156.55,156.68,9200.0,134.9693,135.0899,134.9262,135.0382,9200.0
2017-11-14 11:40:00,156.72,156.84,156.39,156.64,9945.0,135.0727,135.1761,134.7883,135.0038,9945.0
2017-11-14 11:50:00,156.65,156.89,156.61,156.89,7232.0,135.0124,135.2192,134.9779,135.2192,7232.0
2017-11-14 12:00:00,156.84,156.98,156.78,156.78,5274.0,135.1761,135.2968,135.1244,135.1244,5274.0
2017-11-14 12:10:00,156.77,156.88,156.68,156.78,8727.0,135.1158,135.2106,135.0382,135.1244,8727.0
2017-11-14 12:20:00,156.75,156.88,156.69,156.8,5612.0,135.0986,135.2106,135.0469,135.1417,5612.0
2017-11-14 12:30:00,156.77,157.02,156.77,157.01,3600.0,135.1158,135.3313,135.1158,135.3227,3600.0
2017-11-14 12:40:00,156.99,157.01,156.88,157.0,6468.0,135.3054,135.3227,135.2106,135.314,6468.0
2017-11-14 12:50:00,157.0,157.08,156.43,156.53,13029.0,135.314,135.383,134.8228,134.909,13029.0
2017-11-14 13:00:00,156.56,156.76,156.56,156.69,3595.0,134.9348,135.1072,134.9348,135.0469,3595.0
2017-11-14 13:10:00,156.75,157.03,156.75,156.88,8900.0,135.0986,135.3399,135.0986,135.2106,8900.0
2017-11-14 13:20:00,156.89,157.17,156.85,157.15,4801.0,135.2192,135.4606,135.1848,135.4433,4801.0
2017-11-14 13:30:00,157.14,157.14,156.98,157.01,4340.0,135.4347,135.4347,135.2968,135.3227,4340.0
2017-11-14 13:40:00,157.02,157.2,156.91,156.99,4126.0,135.3313,135.4864,135.2365,135.3054,4126.0
2017-11-14 13:50:00,157.03,157.09,156.9,156.97,7455.0,135.3399,135.3916,135.2278,135.2882,7455.0
2017-11-14 14:00:00,156.99,157.21,156.96,157.21,5868.0,135.3054,135.495,135.2796,135.495,5868.0
2017-11-14 14:10:00,157.16,157.28,157.08,157.12,4142.0,135.4519,135.5554,135.383,135.4175,4142.0
2017-11-14 14:20:00,157.11,157.22,157.04,157.06,8257.0,135.4088,135.5036,135.3485,135.3657,8257.0
2017-11-14 14:30:00,157.16,157.19,157.01,157.19,5116.0,135.4519,135.4778,135.3227,135.4778,5116.0
2017-11-14 14:40:00,157.18,157.22,157.04,157.04,6686.0,135.4692,135.5036,135.3485,135.3485,6686.0
2017-11-14 14:50:00,157.02,157.33,156.99,157.16,7143.0,135.3313,135.5985,135.3054,135.4519,7143.0
2017-11-14 15:00:00,157.14,157.28,157.14,157.14,7046.0,135.4347,135.5554,135.4347,135.4347,7046.0
2017-11-14 15:10:00,157.14,157.27,157.14,157.22,9869.0,135.4347,135.5467,135.4347,135.5036,9869.0
2017-11-14 15:20:00,157.21,157.23,156.89,156.89,9139.0,135.495,135.5123,135.2192,135.2192,9139.0
2017-11-14 15:30:00,156.95,157.1,156.89,156.92,20788.0,135.2709,135.4002,135.2192,135.2451,20788.0
2017-11-14 15:40:00,156.92,156.92,156.76,156.9,29490.0,135.2451,135.2451,135.1072,135.2278,29490.0
2017-11-14 15:50:00,156.94,157.19,156.93,157.12,46703.0,135.2623,135.4778,135.2537,135.4175,46703.0
2017-11-15 09:30:00,155.88,156.41,155.32,156.01,12257.0,134.3487,134.8055,133.8661,134.4608,12257.0
2017-11-15 09:40:00,156.03,156.07,155.27,155.83,20217.0,134.478,134.5125,133.823,134.3056,20217.0
2017-11-15 09:50:00,155.83,156.56,155.82,156.34,10059.0,134.3056,134.9348,134.297,134.7452,10059.0
2017-11-15 10:00:00,156.3,156.77,156.1,156.59,9286.0,134.7107,135.1158,134.5383,134.9607,9286.0
2017-11-15 10:10:00,156.66,157.23,156.65,156.87,7175.0,135.021,135.5123,135.0124,135.202,7175.0
2017-11-15 10:20:00,156.9,157.16,156.76,156.77,9777.0,135.2278,135.4519,135.1072,135.1158,9777.0
2017-11-15 10:30:00,156.56,157.26,156.54,157.11,10772.0,134.9348,135.5381,134.9176,135.4088,10772.0
2017-11-15 10:40:00,157.17,157.43,157.05,157.18,7519.0,135.4606,135.6846,135.3571,135.4692,7519.0
2017-11-15 10:50:00,157.13,157.65,157.11,157.55,9364.0,135.4261,135.8742,135.4088,135.7881,9364.0
2017-11-15 11:00:00,157.61,157.75,157.47,157.55,10750.0,135.8398,135.9604,135.7191,135.7881,10750.0
2017-11-15 11:10:00,157.59,157.97,157.5,157.84,7690.0,135.8225,136.15,135.745,136.038,7690.0
2017-11-15 11:20:00,157.85,158.46,157.85,158.26,7070.0,136.0466,136.5724,136.0466,136.4,7070.0
2017-11-15 11:30:00,158.32,158.51,158.27,158.27,5164.0,136.4517,136.6155,136.4086,136.4086,5164.0
2017-11-15 11:40:00,158.32,158.49,158.22,158.4,6903.0,136.4517,136.5982,136.3655,136.5207,6903.0
2017-11-15 11:50:00,158.47,158.75,158.39,158.53,6413.0,136.581,136.8223,136.512,136.6327,6413.0
2017-11-15 12:00:00,158.5,158.5,157.94,158.13,7100.0,136.6068,136.6068,136.1242,136.2879,7100.0
2017-11-15 12:10:00,158.11,158.16,157.93,158.06,13776.0,136.2707,136.3138,136.1156,136.2276,13776.0
2017-11-15 12:20:00,158.05,158.13,157.98,158.03,5407.0,136.219,136.2879,136.1587,136.2018,5407.0
2017-11-15 12:30:00,158.03,158.04,157.78,157.88,4500.0,136.2018,136.2104,135.9863,136.0725,4500.0
2017-11-15 12:40:00,157.85,157.88,157.75,157.84,3604.0,136.0466,136.0725,135.9604,136.038,3604.0
2017-11-15 12:50:00,157.96,158.08,157.7,157.74,15386.0,136.1414,136.2449,135.9173,135.9518,15386.0
2017-11-15 13:00:00,157.74,158.04,157.69,157.8,11636.0,135.9518,136.2104,135.9087,136.0035,11636.0
2017-11-15 13:10:00,157.8,158.03,157.76,158.03,4461.0,136.0035,136.2018,135.9691,136.2018,4461.0
2017-11-15 13:20:00,157.95,157.99,157.8,157.81,4845.0,136.1328,136.1673,136.0035,136.0121,4845.0
2017-11-15 13:30:00,157.74,157.83,157.49,157.63,16208.0,135.9518,136.0294,135.7363,135.857,16208.0
2017-11-15 13:40:00,157.66,157.82,157.49,157.49,8822.0,135.8829,136.0208,135.7363,135.7363,8822.0
2017-11-15 13:50:00,157.36,157.42,156.89,156.9,10569.0,135.6243,135.676,135.2192,135.2278,10569.0
2017-11-15 14:00:00,156.91,157.39,156.91,157.34,11069.0,135.2365,135.6502,135.2365,135.6071,11069.0
2017-11-15 14:10:00,157.28,157.32,157.15,157.22,6546.0,135.5554,135.5898,135.4433,135.5036,6546.0
2017-11-15 14:20:00,157.24,157.4,157.23,157.31,9560.0,135.5209,135.6588,135.5123,135.5812,9560.0
2017-11-15 14:30:00,157.29,157.51,157.29,157.39,8259.0,135.564,135.7536,135.564,135.6502,8259.0
2017-11-15 14:40:00,157.49,157.57,157.2,157.34,14035.0,135.7363,135.8053,135.4864,135.6071,14035.0
2017-11-15 14:50:00,157.31,157.4,157.17,157.32,11267.0,135.5812,135.6588,135.4606,135.5898,11267.0
2017-11-15 15:00:00,157.34,157.58,157.28,157.37,8666.0,135.6071,135.8139,135.5554,135.6329,8666.0
2017-11-15 15:10:00,157.36,157.57,157.36,157.55,11665.0,135.6243,135.8053,135.6243,135.7881,11665.0
2017-11-15 15:20:00,157.5,157.52,157.1,157.18,10177.0,135.745,135.7622,135.4002,135.4692,10177.0
2017-11-15 15:30:00,157.19,157.73,157.19,157.63,33638.0,135.4778,135.9432,135.4778,135.857,33638.0
2017-11-15 15:40:00,157.57,157.66,157.43,157.65,70677.0,135.8053,135.8829,135.6846,135.8742,70677.0
2017-11-15 15:50:00,157.63,157.69,157.38,157.39,69438.0,135.857,135.9087,135.6415,135.6502,69438.0
2017-11-16 09:30:00,158.51,158.92,157.75,158.33,14063.0,136.6155,136.9688,135.9604,136.4603,14063.0
2017-11-16 09:40:00,158.24,158.5,157.76,158.4,18323.0,136.3828,136.6068,135.9691,136.5207,18323.0
2017-11-16 09:50:00,158.2,158.43,157.86,158.43,4808.0,136.3483,136.5465,136.0552,136.5465,4808.0
2017-11-16 10:00:00,158.34,158.35,157.84,157.84,25970.0,136.4689,136.4776,136.038,136.038,25970.0
2017-11-16 10:10:00,157.73,158.16,157.73,158.16,24109.0,135.9432,136.3138,135.9432,136.3138,24109.0
2017-11-16 10:20:00,158.13,158.27,157.83,157.96,8543.0,136.2879,136.4086,136.0294,136.1414,8543.0
2017-11-16 10:30:00,158.03,158.32,157.91,158.09,16852.0,136.2018,136.4517,136.0983,136.2535,16852.0
2017-11-16 10:40:00,158.16,158.19,158.03,158.17,6900.0,136.3138,136.3397,136.2018,136.3224,6900.0
2017-11-16 10:50:00,158.17,158.28,157.8,157.8,10150.0,136.3224,136.4172,136.0035,136.0035,10150.0
2017-11-16 11:00:00,158.0,158.01,157.88,157.98,14016.0,136.1759,136.1845,136.0725,136.1587,14016.0
2017-11-16 11:10:00,157.93,158.01,157.73,157.96,14470.0,136.1156,136.1845,135.9432,136.1414,14470.0
2017-11-16 11:20:00,157.95,158.0,157.56,157.63,7300.0,136.1328,136.1759,135.7967,135.857,7300.0
2017-11-16 11:30:00,157.63,157.73,157.53,157.53,10105.0,135.857,135.9432,135.7708,135.7708,10105.0
2017-11-16 11:40:00,157.54,157.56,157.2,157.21,12110.0,135.7794,135.7967,135.4864,135.495,12110.0
2017-11-16 11:50:00,157.15,157.33,157.04,157.24,11090.0,135.4433,135.5985,135.3485,135.5209,11090.0
2017-11-16 12:00:00,157.32,157.49,157.28,157.38,24424.0,135.5898,135.7363,135.5554,135.6415,24424.0
2017-11-16 12:10:00,157.39,157.46,157.35,157.42,6400.0,135.6502,135.7105,135.6157,135.676,6400.0
2017-11-16 12:20:00,157.44,157.65,157.34,157.65,8418.0,135.6933,135.8742,135.6071,135.8742,8418.0
2017-11-16 12:30:00,157.66,157.77,157.63,157.66,13375.0,135.8829,135.9777,135.857,135.8829,13375.0
2017-11-16 12:40:00,157.64,157.64,157.4,157.47,5210.0,135.8656,135.8656,135.6588,135.7191,5210.0
2017-11-16 12:50:00,157.45,157.52,157.36,157.39,13478.0,135.7019,135.7622,135.6243,135.6502,13478.0
2017-11-16 13:00:00,157.37,157.48,157.33,157.42,14797.0,135.6329,135.7277,135.5985,135.676,14797.0
2017-11-16 13:10:00,157.41,157.44,157.23,157.27,6692.0,135.6674,135.6933,135.5123,135.5467,6692.0
2017-11-16 13:20:00,157.29,157.29,157.2,157.21,2500.0,135.564,135.564,135.4864,135.495,2500.0
2017-11-16 13:30:00,157.22,157.3,157.2,157.21,4910.0,135.5036,135.5726,135.4864,135.495,4910.0
2017-11-16 13:40:00,157.21,157.21,156.97,156.98,13276.0,135.495,135.495,135.2882,135.2968,13276.0
2017-11-16 13:50:00,157.01,157.01,156.82,156.85,5622.0,135.3227,135.3227,135.1589,135.1848,5622.0
2017-11-16 14:00:00,156.85,156.89,156.8,156.81,16128.0,135.1848,135.2192,135.1417,135.1503,16128.0
2017-11-16 14:10:00,156.83,157.19,156.82,157.11,11475.0,135.1675,135.4778,135.1589,135.4088,11475.0
2017-11-16 14:20:00,157.12,157.32,157.07,157.29,13265.0,135.4175,135.5898,135.3744,135.564,13265.0
2017-11-16 14:30:00,157.29,157.39,157.28,157.39,8642.0,135.564,135.6502,135.5554,135.6502,8642.0
2017-11-16 14:40:00,157.38,157.38,157.14,157.21,10103.0,135.6415,135.6415,135.4347,135.495,10103.0
2017-11-16 14:50:00,157.22,157.29,156.78,156.85,31375.0,135.5036,135.564,135.1244,135.1848,31375.0
2017-11-16 15:00:00,156.85,156.93,156.72,156.81,28608.0,135.1848,135.2537,135.0727,135.1503,28608.0
2017-11-16 15:10:00,156.83,156.96,156.71,156.96,25114.0,135.1675,135.2796,135.0641,135.2796,25114.0
2017-11-16 15:20:00,156.98,157.04,156.93,156.95,8833.0,135.2968,135.3485,135.2537,135.2709,8833.0
2017-11-16 15:30:00,156.97,157.0,156.82,156.83,16745.0,135.2882,135.314,135.1589,135.1675,16745.0
2017-11-16 15:40:00,156.84,156.98,156.71,156.93,33281.0,135.1761,135.2968,135.0641,135.2537,33281.0
2017-11-16 15:50:00,156.94,157.14,156.9,157.07,64529.0,135.2623,135.4347,135.2278,135.3744,64529.0
2017-11-17 09:30:00,156.56,157.89,156.56,157.37,39743.0,134.9348,136.0811,134.9348,135.6329,39743.0
2017-11-17 09:40:00,157.34,157.65,156.61,156.99,15075.0,135.6071,135.8742,134.9779,135.3054,15075.0
2017-11-17 09:50:00,157.01,157.94,156.92,157.84,10488.0,135.3227,136.1242,135.2451,136.038,10488.0
2017-11-17 10:00:00,157.92,157.99,157.36,157.77,18156.0,136.107,136.1673,135.6243,135.9777,18156.0
2017-11-17 10:10:00,157.57,157.57,156.96,157.31,10974.0,135.8053,135.8053,135.2796,135.5812,10974.0
2017-11-17 10:20:00,157.32,157.67,157.25,157.48,9089.0,135.5898,135.8915,135.5295,135.7277,9089.0
2017-11-17 10:30:00,157.41,157.47,157.28,157.37,9042.0,135.6674,135.7191,135.5554,135.6329,9042.0
2017-11-17 10:40:00,157.32,157.68,157.32,157.68,8486.0,135.5898,135.9001,135.5898,135.9001,8486.0
2017-11-17 10:50:00,157.75,158.07,157.68,157.77,9002.0,135.9604,136.2362,135.9001,135.9777,9002.0
2017-11-17 11:00:00,157.77,158.11,157.68,157.95,6507.0,135.9777,136.2707,135.9001,136.1328,6507.0
2017-11-17 11:10:00,157.94,158.31,157.84,158.18,6302.0,136.1242,136.4431,136.038,136.331,6302.0
2017-11-17 11:20:00,158.23,158.49,158.09,158.35,7790.0,136.3741,136.5982,136.2535,136.4776,7790.0
2017-11-17 11:30:00,158.35,158.59,158.07,158.07,4500.0,136.4776,136.6844,136.2362,136.2362,4500.0
2017-11-17 11:40:00,158.16,158.35,158.01,158.28,4264.0,136.3138,136.4776,136.1845,136.4172,4264.0
2017-11-17 11:50:00,158.24,158.84,158.14,158.14,9410.0,136.3828,136.8999,136.2966,136.2966,9410.0
2017-11-17 12:00:00,158.32,158.45,158.13,158.43,3870.0,136.4517,136.5637,136.2879,136.5465,3870.0
2017-11-17 12:10:00,158.42,158.63,158.32,158.45,5027.0,136.5379,136.7189,136.4517,136.5637,5027.0
2017-11-17 12:20:00,158.37,158.48,158.18,158.47,6226.0,136.4948,136.5896,136.331,136.581,6226.0
2017-11-17 12:30:00,158.5,158.56,158.43,158.54,3864.0,136.6068,136.6586,136.5465,136.6413,3864.0
2017-11-17 12:40:00,158.61,158.64,158.48,158.48,3695.0,136.7016,136.7275,136.5896,136.5896,3695.0
2017-11-17 12:50:00,158.53,158.76,158.53,158.75,5382.0,136.6327,136.8309,136.6327,136.8223,5382.0
2017-11-17 13:00:00,158.73,158.79,158.59,158.59,3530.0,136.8051,136.8568,136.6844,136.6844,3530.0
2017-11-17 13:10:00,158.56,158.73,158.53,158.53,2720.0,136.6586,136.8051,136.6327,136.6327,2720.0
2017-11-17 13:20:00,158.5,158.71,158.5,158.69,4134.0,136.6068,136.7878,136.6068,136.7706,4134.0
2017-11-17 13:30:00,158.73,158.74,158.5,158.59,4936.0,136.8051,136.8137,136.6068,136.6844,4936.0
2017-11-17 13:40:00,158.63,158.74,158.5,158.58,5777.0,136.7189,136.8137,136.6068,136.6758,5777.0
2017-11-17 13:50:00,158.55,158.59,158.49,158.54,3686.0,136.6499,136.6844,136.5982,136.6413,3686.0
2017-11-17 14:00:00,158.53,158.62,158.45,158.53,7696.0,136.6327,136.7103,136.5637,136.6327,7696.0
2017-11-17 14:10:00,158.67,158.74,158.56,158.56,4333.0,136.7534,136.8137,136.6586,136.6586,4333.0
2017-11-17 14:20:00,158.59,158.72,158.56,158.69,6345.0,136.6844,136.7965,136.6586,136.7706,6345.0
2017-11-17 14:30:00,158.73,158.73,158.37,158.39,7677.0,136.8051,136.8051,136.4948,136.512,7677.0
2017-11-17 14:40:00,158.36,158.57,158.36,158.5,4595.0,136.4862,136.6672,136.4862,136.6068,4595.0
2017-11-17 14:50:00,158.49,158.53,158.45,158.5,4903.0,136.5982,136.6327,136.5637,136.6068,4903.0
2017-11-17 15:00:00,158.47,158.52,158.37,158.37,8538.0,136.581,136.6241,136.4948,136.4948,8538.0
2017-11-17 15:10:00,158.38,158.44,158.14,158.24,9886.0,136.5034,136.5551,136.2966,136.3828,9886.0
2017-11-17 15:20:00,158.27,158.39,158.27,158.34,8882.0,136.4086,136.512,136.4086,136.4689,8882.0
2017-11-17 15:30:00,158.34,158.38,158.22,158.24,12940.0,136.4689,136.5034,136.3655,136.3828,12940.0
2017-11-17 15:40:00,158.23,158.28,157.98,158.09,23443.0,136.3741,136.4172,136.1587,136.2535,23443.0
2017-11-17 15:50:00,158.09,158.29,158.08,158.27,68354.0,136.2535,136.4258,136.2449,136.4086,68354.0
2017-11-20 09:30:00,158.36,159.15,157.8,159.15,13179.0,136.4862,137.1671,136.0035,137.1671,13179.0
2017-11-20 09:40:00,159.11,159.2,158.64,159.01,17945.0,137.1326,137.2102,136.7275,137.0464,17945.0
2017-11-20 09:50:00,159.03,159.44,158.89,159.3,15645.0,137.0636,137.417,136.943,137.2963,15645.0
2017-11-20 10:00:00,159.49,159.82,159.26,159.66,17558.0,137.4601,137.7445,137.2619,137.6066,17558.0
2017-11-20 10:10:00,159.72,159.92,159.52,159.86,13458.0,137.6583,137.8307,137.486,137.779,13458.0
2017-11-20 10:20:00,159.86,159.89,159.67,159.89,14215.0,137.779,137.8048,137.6152,137.8048,14215.0
2017-11-20 10:30:00,159.79,159.87,159.43,159.51,12443.0,137.7187,137.7876,137.4084,137.4773,12443.0
2017-11-20 10:40:00,159.51,159.75,159.47,159.64,9168.0,137.4773,137.6842,137.4429,137.5894,9168.0
2017-11-20 10:50:00,159.68,159.96,159.68,159.72,16833.0,137.6239,137.8652,137.6239,137.6583,16833.0
2017-11-20 11:00:00,159.65,159.93,159.44,159.86,21315.0,137.598,137.8393,137.417,137.779,21315.0
2017-11-20 11:10:00,159.92,160.0,159.75,159.84,5900.0,137.8307,137.8997,137.6842,137.7618,5900.0
2017-11-20 11:20:00,159.79,160.0,159.79,159.9,10010.0,137.7187,137.8997,137.7187,137.8135,10010.0
2017-11-20 11:30:00,159.86,159.96,159.85,159.96,7676.0,137.779,137.8652,137.7704,137.8652,7676.0
2017-11-20 11:40:00,159.95,160.14,159.94,160.14,6092.0,137.8566,138.0203,137.8479,138.0203,6092.0
2017-11-20 11:50:00,160.07,160.22,159.95,160.22,7636.0,137.96,138.0893,137.8566,138.0893,7636.0
2017-11-20 12:00:00,160.24,160.3,160.01,160.07,7992.0,138.1065,138.1582,137.9083,137.96,7992.0
2017-11-20 12:10:00,160.07,160.27,160.06,160.2,5764.0,137.96,138.1324,137.9514,138.072,5764.0
2017-11-20 12:20:00,160.16,160.29,160.06,160.22,6984.0,138.0376,138.1496,137.9514,138.0893,6984.0
2017-11-20 12:30:00,160.2,160.22,160.07,160.18,14592.0,138.072,138.0893,137.96,138.0548,14592.0
2017-11-20 12:40:00,160.16,160.22,160.09,160.22,8912.0,138.0376,138.0893,137.9772,138.0893,8912.0
2017-11-20 12:50:00,160.25,160.27,160.16,160.19,10215.0,138.1151,138.1324,138.0376,138.0634,10215.0
2017-11-20 13:00:00,160.23,160.27,160.05,160.19,11129.0,138.0979,138.1324,137.9427,138.0634,11129.0
2017-11-20 13:10:00,160.16,160.28,160.01,160.14,37723.0,138.0376,138.141,137.9083,138.0203,37723.0
2017-11-20 13:20:00,160.17,160.22,160.06,160.2,14338.0,138.0462,138.0893,137.9514,138.072,14338.0
2017-11-20 13:30:00,160.18,160.33,160.14,160.3,7906.0,138.0548,138.1841,138.0203,138.1582,7906.0
2017-11-20 13:40:00,160.29,160.34,160.16,160.16,19640.0,138.1496,138.1927,138.0376,138.0376,19640.0
2017-11-20 13:50:00,160.21,160.32,160.17,160.28,13367.0,138.0806,138.1755,138.0462,138.141,13367.0
2017-11-20 14:00:00,160.31,160.31,160.12,160.17,6579.0,138.1668,138.1668,138.0031,138.0462,6579.0
2017-11-20 14:10:00,160.16,160.23,160.02,160.22,9508.0,138.0376,138.0979,137.9169,138.0893,9508.0
2017-11-20 14:20:00,160.22,160.31,160.1,160.3,9262.0,138.0893,138.1668,137.9858,138.1582,9262.0
2017-11-20 14:30:00,160.27,160.35,160.18,160.35,14144.0,138.1324,138.2013,138.0548,138.2013,14144.0
2017-11-20 14:40:00,160.3,160.43,160.3,160.39,11806.0,138.1582,138.2703,138.1582,138.2358,11806.0
2017-11-20 14:50:00,160.4,160.52,160.3,160.52,9353.0,138.2444,138.3478,138.1582,138.3478,9353.0
2017-11-20 15:00:00,160.56,160.61,160.45,160.59,13600.0,138.3823,138.4254,138.2875,138.4082,13600.0
2017-11-20 15:10:00,160.59,160.59,160.36,160.46,15797.0,138.4082,138.4082,138.2099,138.2961,15797.0
2017-11-20 15:20:00,160.41,160.5,160.28,160.5,15532.0,138.253,138.3306,138.141,138.3306,15532.0
2017-11-20 15:30:00,160.49,160.53,160.31,160.36,23746.0,138.322,138.3564,138.1668,138.2099,23746.0
2017-11-20 15:40:00,160.34,160.52,160.24,160.46,34744.0,138.1927,138.3478,138.1065,138.2961,34744.0
2017-11-20 15:50:00,160.46,160.69,160.45,160.63,74154.0,138.2961,138.4943,138.2875,138.4426,74154.0
2017-11-21 09:30:00,161.22,161.45,160.53,160.53,15343.0,138.9511,139.1494,138.3564,138.3564,15343.0
2017-11-21 09:40:00,160.63,161.24,160.44,160.62,14201.0,138.4426,138.9684,138.2789,138.434,14201.0
2017-11-21 09:50:00,160.65,160.94,160.16,160.21,8664.0,138.4599,138.7098,138.0376,138.0806,8664.0
2017-11-21 10:00:00,160.18,160.43,160.14,160.3,7015.0,138.0548,138.2703,138.0203,138.1582,7015.0
2017-11-21 10:10:00,160.31,160.37,160.15,160.19,9034.0,138.1668,138.2185,138.0289,138.0634,9034.0
2017-11-21 10:20:00,160.14,160.4,159.98,160.3,10180.0,138.0203,138.2444,137.8824,138.1582,10180.0
2017-11-21 10:30:00,160.22,160.43,160.15,160.2,8090.0,138.0893,138.2703,138.0289,138.072,8090.0
2017-11-21 10:40:00,160.21,160.4,160.05,160.27,4838.0,138.0806,138.2444,137.9427,138.1324,4838.0
2017-11-21 10:50:00,160.25,160.4,160.15,160.21,17627.0,138.1151,138.2444,138.0289,138.0806,17627.0
2017-11-21 11:00:00,160.13,160.16,159.89,159.92,8300.0,138.0117,138.0376,137.8048,137.8307,8300.0
2017-11-21 11:10:00,159.91,160.1,159.56,159.66,11538.0,137.8221,137.9858,137.5204,137.6066,11538.0
2017-11-21 11:20:00,159.69,159.69,159.25,159.41,6820.0,137.6325,137.6325,137.2532,137.3911,6820.0
2017-11-21 11:30:00,159.43,159.61,159.34,159.44,8184.0,137.4084,137.5635,137.3308,137.417,8184.0
2017-11-21 11:40:00,159.53,159.72,159.45,159.61,6601.0,137.4946,137.6583,137.4256,137.5635,6601.0
2017-11-21 11:50:00,159.55,159.64,159.41,159.41,9165.0,137.5118,137.5894,137.3911,137.3911,9165.0
2017-11-21 12:00:00,159.49,159.61,159.39,159.48,9289.0,137.4601,137.5635,137.3739,137.4515,9289.0
2017-11-21 12:10:00,159.48,159.56,159.28,159.33,3550.0,137.4515,137.5204,137.2791,137.3222,3550.0
2017-11-21 12:20:00,159.33,159.33,159.1,159.15,7966.0,137.3222,137.3222,137.124,137.1671,7966.0
2017-11-21 12:30:00,159.23,159.3,159.11,159.25,10568.0,137.236,137.2963,137.1326,137.2532,10568.0
2017-11-21 12:40:00,159.27,159.29,159.16,159.19,3682.0,137.2705,137.2877,137.1757,137.2015,3682.0
2017-11-21 12:50:00,159.14,159.18,159.05,159.09,6322.0,137.1584,137.1929,137.0809,137.1153,6322.0
2017-11-21 13:00:00,159.11,159.11,158.98,159.03,3120.0,137.1326,137.1326,137.0205,137.0636,3120.0
2017-11-21 13:10:00,159.0,159.35,158.96,159.29,10036.0,137.0378,137.3394,137.0033,137.2877,10036.0
2017-11-21 13:20:00,159.24,159.34,159.21,159.26,3605.0,137.2446,137.3308,137.2188,137.2619,3605.0
2017-11-21 13:30:00,159.3,159.3,159.11,159.2,3747.0,137.2963,137.2963,137.1326,137.2102,3747.0
2017-11-21 13:40:00,159.25,159.27,159.16,159.21,8463.0,137.2532,137.2705,137.1757,137.2188,8463.0
2017-11-21 13:50:00,159.19,159.36,159.18,159.21,5960.0,137.2015,137.3481,137.1929,137.2188,5960.0
2017-11-21 14:00:00,159.13,159.25,159.1,159.15,5492.0,137.1498,137.2532,137.124,137.1671,5492.0
2017-11-21 14:10:00,159.16,159.3,159.13,159.26,9720.0,137.1757,137.2963,137.1498,137.2619,9720.0
2017-11-21 14:20:00,159.23,159.47,159.2,159.41,9206.0,137.236,137.4429,137.2102,137.3911,9206.0
2017-11-21 14:30:00,159.46,159.65,159.45,159.5,6542.0,137.4342,137.598,137.4256,137.4687,6542.0
2017-11-21 14:40:00,159.55,159.58,159.44,159.54,4695.0,137.5118,137.5377,137.417,137.5032,4695.0
2017-11-21 14:50:00,159.53,159.62,159.49,159.61,2901.0,137.4946,137.5721,137.4601,137.5635,2901.0
2017-11-21 15:00:00,159.61,159.73,159.51,159.73,10772.0,137.5635,137.6669,137.4773,137.6669,10772.0
2017-11-21 15:10:00,159.75,159.75,159.53,159.63,7127.0,137.6842,137.6842,137.4946,137.5808,7127.0
2017-11-21 15:20:00,159.63,159.8,159.59,159.8,11619.0,137.5808,137.7273,137.5463,137.7273,11619.0
2017-11-21 15:30:00,159.77,159.83,159.57,159.65,12008.0,137.7014,137.7531,137.529,137.598,12008.0
2017-11-21 15:40:00,159.6,159.8,159.59,159.75,25593.0,137.5549,137.7273,137.5463,137.6842,25593.0
2017-11-21 15:50:00,159.76,159.84,159.68,159.74,33579.0,137.6928,137.7618,137.6239,137.6756,33579.0
2017-11-22 09:30:00,159.95,160.73,159.27,160.72,8622.0,137.8566,138.5288,137.2705,138.5202,8622.0
2017-11-22 09:40:00,160.47,160.68,160.39,160.45,16443.0,138.3047,138.4857,138.2358,138.2875,16443.0
2017-11-22 09:50:00,160.43,160.89,160.13,160.13,21118.0,138.2703,138.6667,138.0117,138.0117,21118.0
2017-11-22 10:00:00,160.19,160.84,160.06,160.84,9203.0,138.0634,138.6236,137.9514,138.6236,9203.0
2017-11-22 10:10:00,160.76,160.76,160.12,160.22,7792.0,138.5547,138.5547,138.0031,138.0893,7792.0
2017-11-22 10:20:00,160.12,160.17,159.87,160.01,5642.0,138.0031,138.0462,137.7876,137.9083,5642.0
2017-11-22 10:30:00,160.09,160.24,159.96,160.15,8188.0,137.9772,138.1065,137.8652,138.0289,8188.0
2017-11-22 10:40:00,160.17,160.52,159.96,159.96,7100.0,138.0462,138.3478,137.8652,137.8652,7100.0
2017-11-22 10:50:00,159.96,160.04,159.7,159.78,12075.0,137.8652,137.9341,137.6411,137.71,12075.0
2017-11-22 11:00:00,159.78,159.94,159.7,159.89,12129.0,137.71,137.8479,137.6411,137.8048,12129.0
2017-11-22 11:10:00,159.89,159.89,159.66,159.71,7610.0,137.8048,137.8048,137.6066,137.6497,7610.0
2017-11-22 11:20:00,159.72,159.95,159.51,159.51,9610.0,137.6583,137.8566,137.4773,137.4773,9610.0
2017-11-22 11:30:00,159.47,159.48,159.29,159.43,6475.0,137.4429,137.4515,137.2877,137.4084,6475.0
2017-11-22 11:40:00,159.48,159.76,159.37,159.42,7754.0,137.4515,137.6928,137.3567,137.3998,7754.0
2017-11-22 11:50:00,159.48,159.72,159.48,159.66,3600.0,137.4515,137.6583,137.4515,137.6066,3600.0
2017-11-22 12:00:00,159.66,159.69,159.39,159.53,5560.0,137.6066,137.6325,137.3739,137.4946,5560.0
2017-11-22 12:10:00,159.61,159.66,159.37,159.37,4635.0,137.5635,137.6066,137.3567,137.3567,4635.0
2017-11-22 12:20:00,159.29,159.67,159.22,159.57,7358.0,137.2877,137.6152,137.2274,137.529,7358.0
2017-11-22 12:30:00,159.53,159.53,159.41,159.44,5081.0,137.4946,137.4946,137.3911,137.417,5081.0
2017-11-22 12:40:00,159.53,159.59,159.49,159.51,1236.0,137.4946,137.5463,137.4601,137.4773,1236.0
2017-11-22 12:50:00,159.46,159.55,159.31,159.31,5999.0,137.4342,137.5118,137.305,137.305,5999.0
2017-11-22 13:00:00,159.34,159.48,159.3,159.36,9350.0,137.3308,137.4515,137.2963,137.3481,9350.0
2017-11-22 13:10:00,159.31,159.31,159.18,159.22,1251.0,137.305,137.305,137.1929,137.2274,1251.0
2017-11-22 13:20:00,159.19,159.31,158.96,159.15,5899.0,137.2015,137.305,137.0033,137.1671,5899.0
2017-11-22 13:30:00,159.2,159.3,159.15,159.27,3125.0,137.2102,137.2963,137.1671,137.2705,3125.0
2017-11-22 13:40:00,159.2,159.49,159.16,159.39,5299.0,137.2102,137.4601,137.1757,137.3739,5299.0
2017-11-22 13:50:00,159.42,159.57,159.38,159.46,4200.0,137.3998,137.529,137.3653,137.4342,4200.0
2017-11-22 14:00:00,159.41,159.43,159.13,159.43,2963.0,137.3911,137.4084,137.1498,137.4084,2963.0
2017-11-22 14:10:00,159.44,159.73,159.44,159.56,5958.0,137.417,137.6669,137.417,137.5204,5958.0
2017-11-22 14:20:00,159.37,159.53,159.37,159.37,3724.0,137.3567,137.4946,137.3567,137.3567,3724.0
2017-11-22 14:30:00,159.5,159.59,159.36,159.59,4343.0,137.4687,137.5463,137.3481,137.5463,4343.0
2017-11-22 14:40:00,159.52,159.54,159.45,159.5,2752.0,137.486,137.5032,137.4256,137.4687,2752.0
2017-11-22 14:50:00,159.54,159.62,159.45,159.54,5941.0,137.5032,137.5721,137.4256,137.5032,5941.0
2017-11-22 15:00:00,159.48,159.51,159.43,159.51,3906.0,137.4515,137.4773,137.4084,137.4773,3906.0
2017-11-22 15:10:00,159.47,159.52,159.22,159.44,9668.0,137.4429,137.486,137.2274,137.417,9668.0
2017-11-22 15:20:00,159.49,159.63,159.42,159.45,6910.0,137.4601,137.5808,137.3998,137.4256,6910.0
2017-11-22 15:30:00,159.46,159.7,159.46,159.65,8640.0,137.4342,137.6411,137.4342,137.598,8640.0
2017-11-22 15:40:00,159.65,159.94,159.62,159.79,24669.0,137.598,137.8479,137.5721,137.7187,24669.0
2017-11-22 15:50:00,159.77,159.86,159.61,159.62,28069.0,137.7014,137.779,137.5635,137.5721,28069.0
2017-11-24 09:30:00,160.4,160.4,159.18,159.21,8271.0,138.2444,138.2444,137.1929,137.2188,8271.0
2017-11-24 09:40:00,159.31,159.84,159.19,159.81,4346.0,137.305,137.7618,137.2015,137.7359,4346.0
2017-11-24 09:50:00,159.72,159.72,159.42,159.5,5000.0,137.6583,137.6583,137.3998,137.4687,5000.0
2017-11-24 10:00:00,159.49,159.53,159.19,159.38,7650.0,137.4601,137.4946,137.2015,137.3653,7650.0
2017-11-24 10:10:00,159.44,159.58,159.44,159.5,1500.0,137.417,137.5377,137.417,137.4687,1500.0
2017-11-24 10:20:00,159.43,159.47,159.27,159.27,2300.0,137.4084,137.4429,137.2705,137.2705,2300.0
2017-11-24 10:30:00,159.33,159.43,159.29,159.33,1409.0,137.3222,137.4084,137.2877,137.3222,1409.0
2017-11-24 10:40:00,159.34,159.34,159.19,159.19,2000.0,137.3308,137.3308,137.2015,137.2015,2000.0
2017-11-24 10:50:00,159.06,159.78,159.05,159.56,20576.0,137.0895,137.71,137.0809,137.5204,20576.0
2017-11-24 11:00:00,159.51,159.55,159.47,159.49,1510.0,137.4773,137.5118,137.4429,137.4601,1510.0
2017-11-24 11:10:00,159.41,159.53,159.4,159.51,3300.0,137.3911,137.4946,137.3825,137.4773,3300.0
2017-11-24 11:20:00,159.47,159.63,159.46,159.56,1287.0,137.4429,137.5808,137.4342,137.5204,1287.0
2017-11-24 11:30:00,159.49,159.7,159.39,159.68,3835.0,137.4601,137.6411,137.3739,137.6239,3835.0
2017-11-24 11:40:00,159.68,159.8,159.66,159.75,2561.0,137.6239,137.7273,137.6066,137.6842,2561.0
2017-11-24 11:50:00,159.75,159.92,159.75,159.87,4651.0,137.6842,137.8307,137.6842,137.7876,4651.0
2017-11-24 12:00:00,159.85,159.89,159.72,159.88,9269.0,137.7704,137.8048,137.6583,137.7962,9269.0
2017-11-24 12:10:00,159.89,159.95,159.89,159.95,2647.0,137.8048,137.8566,137.8048,137.8566,2647.0
2017-11-24 12:20:00,159.91,160.0,159.87,160.0,5401.0,137.8221,137.8997,137.7876,137.8997,5401.0
2017-11-24 12:30:00,159.92,160.0,159.73,159.8,6643.0,137.8307,137.8997,137.6669,137.7273,6643.0
2017-11-24 12:40:00,159.79,160.07,159.55,159.55,14523.0,137.7187,137.96,137.5118,137.5118,14523.0
2017-11-24 12:50:00,159.53,159.62,159.44,159.56,11681.0,137.4946,137.5721,137.417,137.5204,11681.0
2017-11-27 09:30:00,159.97,160.77,159.77,160.77,15361.0,137.8738,138.5633,137.7014,138.5633,15361.0
2017-11-27 09:40:00,160.78,161.26,160.43,160.45,11253.0,138.5719,138.9856,138.2703,138.2875,11253.0
2017-11-27 09:50:00,160.28,160.33,159.82,159.83,11773.0,138.141,138.1841,137.7445,137.7531,11773.0
2017-11-27 10:00:00,159.9,160.22,159.82,160.22,8165.0,137.8135,138.0893,137.7445,138.0893,8165.0
2017-11-27 10:10:00,160.15,160.55,160.1,160.47,10522.0,138.0289,138.3737,137.9858,138.3047,10522.0
2017-11-27 10:20:00,160.49,160.7,160.36,160.66,7874.0,138.322,138.503,138.2099,138.4685,7874.0
2017-11-27 10:30:00,160.74,160.81,160.44,160.44,8878.0,138.5374,138.5978,138.2789,138.2789,8878.0
2017-11-27 10:40:00,160.41,160.53,160.35,160.46,2449.0,138.253,138.3564,138.2013,138.2961,2449.0
2017-11-27 10:50:00,160.49,160.54,160.38,160.48,2503.0,138.322,138.3651,138.2272,138.3133,2503.0
2017-11-27 11:00:00,160.44,160.73,160.38,160.68,6109.0,138.2789,138.5288,138.2272,138.4857,6109.0
2017-11-27 11:10:00,160.66,160.76,160.41,160.41,4136.0,138.4685,138.5547,138.253,138.253,4136.0
2017-11-27 11:20:00,160.34,160.39,160.17,160.22,6321.0,138.1927,138.2358,138.0462,138.0893,6321.0
2017-11-27 11:30:00,160.19,160.21,160.0,160.06,5809.0,138.0634,138.0806,137.8997,137.9514,5809.0
2017-11-27 11:40:00,160.05,160.7,159.95,160.7,18440.0,137.9427,138.503,137.8566,138.503,18440.0
2017-11-27 11:50:00,160.63,160.99,160.6,160.9,20290.0,138.4426,138.7529,138.4168,138.6753,20290.0
2017-11-27 12:00:00,160.88,160.96,160.52,160.65,5804.0,138.6581,138.727,138.3478,138.4599,5804.0
2017-11-27 12:10:00,160.56,160.56,160.43,160.45,1209.0,138.3823,138.3823,138.2703,138.2875,1209.0
2017-11-27 12:20:00,160.37,160.46,160.22,160.25,5762.0,138.2185,138.2961,138.0893,138.1151,5762.0
2017-11-27 12:30:00,160.23,160.32,160.18,160.22,2470.0,138.0979,138.1755,138.0548,138.0893,2470.0
2017-11-27 12:40:00,160.22,160.22,160.09,160.14,1047.0,138.0893,138.0893,137.9772,138.0203,1047.0
2017-11-27 12:50:00,160.14,160.18,160.0,160.03,4161.0,138.0203,138.0548,137.8997,137.9255,4161.0
2017-11-27 13:00:00,159.98,160.41,159.98,160.41,8782.0,137.8824,138.253,137.8824,138.253,8782.0
2017-11-27 13:10:00,160.44,160.48,160.32,160.32,3146.0,138.2789,138.3133,138.1755,138.1755,3146.0
2017-11-27 13:20:00,160.33,160.35,160.21,160.21,2303.0,138.1841,138.2013,138.0806,138.0806,2303.0
2017-11-27 13:30:00,160.15,160.15,160.04,160.07,865.0,138.0289,138.0289,137.9341,137.96,865.0
2017-11-27 13:40:00,160.06,160.27,160.04,160.17,5192.0,137.9514,138.1324,137.9341,138.0462,5192.0
2017-11-27 13:50:00,160.05,160.28,160.05,160.18,5711.0,137.9427,138.141,137.9427,138.0548,5711.0
2017-11-27 14:00:00,160.2,160.2,160.0,160.0,4112.0,138.072,138.072,137.8997,137.8997,4112.0
2017-11-27 14:10:00,160.03,160.38,160.02,160.38,12318.0,137.9255,138.2272,137.9169,138.2272,12318.0
2017-11-27 14:20:00,160.36,160.38,160.25,160.29,12244.0,138.2099,138.2272,138.1151,138.1496,12244.0
2017-11-27 14:30:00,160.28,160.29,160.04,160.07,6920.0,138.141,138.1496,137.9341,137.96,6920.0
2017-11-27 14:40:00,160.04,160.04,159.67,159.67,8499.0,137.9341,137.9341,137.6152,137.6152,8499.0
2017-11-27 14:50:00,159.67,159.75,159.27,159.37,16237.0,137.6152,137.6842,137.2705,137.3567,16237.0
2017-11-27 15:00:00,159.37,159.5,159.28,159.5,27062.0,137.3567,137.4687,137.2791,137.4687,27062.0
2017-11-27 15:10:00,159.47,159.57,159.44,159.56,15173.0,137.4429,137.529,137.417,137.5204,15173.0
2017-11-27 15:20:00,159.6,159.67,159.37,159.45,11746.0,137.5549,137.6152,137.3567,137.4256,11746.0
2017-11-27 15:30:00,159.48,159.62,159.23,159.29,26772.0,137.4515,137.5721,137.236,137.2877,26772.0
2017-11-27 15:40:00,159.29,159.44,159.21,159.26,32096.0,137.2877,137.417,137.2188,137.2619,32096.0
2017-11-27 15:50:00,159.29,159.36,159.03,159.22,119401.0,137.2877,137.3481,137.0636,137.2274,119401.0
2017-11-28 09:30:00,159.93,159.93,159.32,159.53,7010.0,137.8393,137.8393,137.3136,137.4946,7010.0
2017-11-28 09:40:00,159.65,160.05,159.65,159.94,5802.0,137.598,137.9427,137.598,137.8479,5802.0
2017-11-28 09:50:00,159.89,159.95,159.71,159.71,13148.0,137.8048,137.8566,137.6497,137.6497,13148.0
2017-11-28 10:00:00,159.81,159.92,159.57,159.63,12434.0,137.7359,137.8307,137.529,137.5808,12434.0
2017-11-28 10:10:00,159.56,159.86,159.56,159.69,11433.0,137.5204,137.779,137.5204,137.6325,11433.0
2017-11-28 10:20:00,159.73,159.85,159.59,159.83,7932.0,137.6669,137.7704,137.5463,137.7531,7932.0
2017-11-28 10:30:00,159.83,159.88,159.79,159.82,13035.0,137.7531,137.7962,137.7187,137.7445,13035.0
2017-11-28 10:40:00,159.89,160.17,159.81,160.05,6667.0,137.8048,138.0462,137.7359,137.9427,6667.0
2017-11-28 10:50:00,160.1,160.1,159.85,159.86,9635.0,137.9858,137.9858,137.7704,137.779,9635.0
2017-11-28 11:00:00,159.85,159.92,159.68,159.82,10148.0,137.7704,137.8307,137.6239,137.7445,10148.0
2017-11-28 11:10:00,159.85,160.02,159.76,160.01,6202.0,137.7704,137.9169,137.6928,137.9083,6202.0
2017-11-28 11:20:00,159.92,160.03,159.81,159.97,9200.0,137.8307,137.9255,137.7359,137.8738,9200.0
2017-11-28 11:30:00,160.01,160.67,160.01,160.56,12954.0,137.9083,138.4771,137.9083,138.3823,12954.0
2017-11-28 11:40:00,160.65,160.65,160.4,160.54,5718.0,138.4599,138.4599,138.2444,138.3651,5718.0
2017-11-28 11:50:00,160.58,160.68,160.55,160.56,4843.0,138.3995,138.4857,138.3737,138.3823,4843.0
2017-11-28 12:00:00,160.61,160.81,160.53,160.53,47091.0,138.4254,138.5978,138.3564,138.3564,47091.0
2017-11-28 12:10:00,160.47,160.63,160.35,160.53,76271.0,138.3047,138.4426,138.2013,138.3564,76271.0
2017-11-28 12:20:00,160.53,160.94,160.5,160.84,17659.0,138.3564,138.7098,138.3306,138.6236,17659.0
2017-11-28 12:30:00,160.79,160.88,160.69,160.72,9413.0,138.5805,138.6581,138.4943,138.5202,9413.0
2017-11-28 12:40:00,160.72,160.89,160.64,160.7,37590.0,138.5202,138.6667,138.4512,138.503,37590.0
2017-11-28 12:50:00,160.77,161.39,160.6,161.34,11884.0,138.5633,139.0977,138.4168,139.0546,11884.0
2017-11-28 13:00:00,161.41,161.56,161.33,161.55,17388.0,139.1149,139.2442,139.0459,139.2356,17388.0
2017-11-28 13:10:00,161.56,161.6,161.16,161.16,15600.0,139.2442,139.2786,138.8994,138.8994,15600.0
2017-11-28 13:20:00,161.14,161.15,160.79,160.82,12717.0,138.8822,138.8908,138.5805,138.6064,12717.0
2017-11-28 13:30:00,160.79,161.27,160.79,161.18,11506.0,138.5805,138.9942,138.5805,138.9167,11506.0
2017-11-28 13:40:00,161.19,161.2,160.98,160.99,18891.0,138.9253,138.9339,138.7443,138.7529,18891.0
2017-11-28 13:50:00,160.97,161.09,160.69,160.71,6705.0,138.7357,138.8391,138.4943,138.5116,6705.0
2017-11-28 14:00:00,160.66,160.8,160.5,160.74,5954.0,138.4685,138.5891,138.3306,138.5374,5954.0
2017-11-28 14:10:00,160.75,160.75,160.52,160.58,8204.0,138.5461,138.5461,138.3478,138.3995,8204.0
2017-11-28 14:20:00,160.62,160.74,160.57,160.73,5736.0,138.434,138.5374,138.3909,138.5288,5736.0
2017-11-28 14:30:00,160.7,160.95,160.62,160.83,11081.0,138.503,138.7184,138.434,138.615,11081.0
2017-11-28 14:40:00,160.88,161.48,160.87,161.48,11791.0,138.6581,139.1752,138.6495,139.1752,11791.0
2017-11-28 14:50:00,161.53,161.77,161.48,161.72,13778.0,139.2183,139.4252,139.1752,139.3821,13778.0
2017-11-28 15:00:00,161.61,161.92,161.55,161.89,15352.0,139.2873,139.5544,139.2356,139.5286,15352.0
2017-11-28 15:10:00,161.86,162.25,161.86,162.25,11020.0,139.5027,139.8389,139.5027,139.8389,11020.0
2017-11-28 15:20:00,162.27,162.37,162.01,162.01,13079.0,139.8561,139.9423,139.632,139.632,13079.0
2017-11-28 15:30:00,162.03,162.18,161.83,161.92,26840.0,139.6493,139.7785,139.4769,139.5544,26840.0
2017-11-28 15:40:00,161.93,162.09,161.88,162.04,26228.0,139.5631,139.701,139.52,139.6579,26228.0
2017-11-28 15:50:00,162.04,162.1,161.72,161.75,108842.0,139.6579,139.7096,139.3821,139.4079,108842.0
2017-11-29 09:30:00,162.99,165.03,162.9,165.03,19776.0,140.4767,142.2349,140.3991,142.2349,19776.0
2017-11-29 09:40:00,165.0,165.67,164.78,165.01,57449.0,142.209,142.7865,142.0194,142.2176,57449.0
2017-11-29 09:50:00,165.04,165.22,164.72,165.22,43015.0,142.2435,142.3986,141.9677,142.3986,43015.0
2017-11-29 10:00:00,165.23,165.26,164.79,164.93,33579.0,142.4072,142.4331,142.028,142.1487,33579.0
2017-11-29 10:10:00,164.8,165.22,164.79,165.1,23988.0,142.0366,142.3986,142.028,142.2952,23988.0
2017-11-29 10:20:00,165.18,165.33,165.03,165.03,25027.0,142.3642,142.4934,142.2349,142.2349,25027.0
2017-11-29 10:30:00,165.03,165.65,164.81,165.58,20451.0,142.2349,142.7692,142.0453,142.7089,20451.0
2017-11-29 10:40:00,165.64,165.86,165.54,165.76,19323.0,142.7606,142.9502,142.6744,142.864,19323.0
2017-11-29 10:50:00,165.73,166.04,165.66,165.66,10808.0,142.8382,143.1054,142.7779,142.7779,10808.0
2017-11-29 11:00:00,165.61,165.72,165.15,165.36,15858.0,142.7348,142.8296,142.3383,142.5193,15858.0
2017-11-29 11:10:00,165.27,165.37,164.77,165.0,22090.0,142.4417,142.5279,142.0108,142.209,22090.0
2017-11-29 11:20:00,164.84,165.02,164.64,164.74,16198.0,142.0711,142.2263,141.8987,141.9849,16198.0
2017-11-29 11:30:00,164.75,164.81,164.46,164.67,11632.0,141.9935,142.0453,141.7436,141.9246,11632.0
2017-11-29 11:40:00,164.52,164.53,164.09,164.45,11146.0,141.7953,141.8039,141.4247,141.735,11146.0
2017-11-29 11:50:00,164.48,164.64,163.91,163.91,10624.0,141.7608,141.8987,141.2696,141.2696,10624.0
2017-11-29 12:00:00,163.97,163.97,163.63,163.85,5966.0,141.3213,141.3213,141.0282,141.2179,5966.0
2017-11-29 12:10:00,163.91,164.16,163.86,164.06,6205.0,141.2696,141.485,141.2265,141.3989,6205.0
2017-11-29 12:20:00,164.16,164.22,163.95,163.95,5182.0,141.485,141.5368,141.304,141.304,5182.0
2017-11-29 12:30:00,163.92,164.13,163.77,164.13,5653.0,141.2782,141.4592,141.1489,141.4592,5653.0
2017-11-29 12:40:00,164.29,164.42,164.19,164.34,2019.0,141.5971,141.7091,141.5109,141.6402,2019.0
2017-11-29 12:50:00,164.34,164.45,164.26,164.38,3401.0,141.6402,141.735,141.5712,141.6747,3401.0
2017-11-29 13:00:00,164.48,164.51,164.14,164.14,6695.0,141.7608,141.7867,141.4678,141.4678,6695.0
2017-11-29 13:10:00,164.17,164.27,164.16,164.19,4325.0,141.4937,141.5798,141.485,141.5109,4325.0
2017-11-29 13:20:00,164.16,164.16,163.89,163.89,2632.0,141.485,141.485,141.2523,141.2523,2632.0
2017-11-29 13:30:00,163.91,163.91,163.44,163.57,5516.0,141.2696,141.2696,140.8645,140.9765,5516.0
2017-11-29 13:40:00,163.47,163.51,163.21,163.21,6919.0,140.8903,140.9248,140.6663,140.6663,6919.0
2017-11-29 13:50:00,163.16,163.55,163.1,163.53,8993.0,140.6232,140.9593,140.5715,140.9421,8993.0
2017-11-29 14:00:00,163.53,164.06,163.5,163.96,66009.0,140.9421,141.3989,140.9162,141.3127,66009.0
2017-11-29 14:10:00,163.98,164.08,163.71,163.79,8357.0,141.3299,141.4161,141.0972,141.1661,8357.0
2017-11-29 14:20:00,163.82,163.82,163.59,163.67,11294.0,141.192,141.192,140.9938,141.0627,11294.0
2017-11-29 14:30:00,163.65,163.72,163.42,163.47,9046.0,141.0455,141.1058,140.8473,140.8903,9046.0
2017-11-29 14:40:00,163.38,163.65,163.35,163.6,10023.0,140.8128,141.0455,140.7869,141.0024,10023.0
2017-11-29 14:50:00,163.58,163.67,163.4,163.54,14610.0,140.9852,141.0627,140.83,140.9507,14610.0
2017-11-29 15:00:00,163.58,163.61,163.34,163.55,12987.0,140.9852,141.011,140.7783,140.9593,12987.0
2017-11-29 15:10:00,163.71,163.74,163.48,163.52,11087.0,141.0972,141.1231,140.899,140.9334,11087.0
2017-11-29 15:20:00,163.52,163.68,163.38,163.44,24740.0,140.9334,141.0713,140.8128,140.8645,24740.0
2017-11-29 15:30:00,163.46,163.6,163.42,163.55,28118.0,140.8817,141.0024,140.8473,140.9593,28118.0
2017-11-29 15:40:00,163.56,163.57,163.41,163.57,33642.0,140.9679,140.9765,140.8386,140.9765,33642.0
2017-11-29 15:50:00,163.58,163.63,163.46,163.53,56259.0,140.9852,141.0282,140.8817,140.9421,56259.0
2017-11-30 09:30:00,164.31,164.89,163.59,164.83,19593.0,141.6143,142.1142,140.9938,142.0625,19593.0
2017-11-30 09:40:00,164.82,164.82,163.77,163.83,36028.0,142.0539,142.0539,141.1489,141.2006,36028.0
2017-11-30 09:50:00,163.79,164.09,163.51,163.91,10551.0,141.1661,141.4247,140.9248,141.2696,10551.0
2017-11-30 10:00:00,163.78,163.78,163.01,163.22,24628.0,141.1575,141.1575,140.4939,140.6749,24628.0
2017-11-30 10:10:00,163.3,163.81,162.98,163.62,32289.0,140.7438,141.1834,140.468,141.0196,32289.0
2017-11-30 10:20:00,163.65,164.05,163.44,163.86,33811.0,141.0455,141.3902,140.8645,141.2265,33811.0
2017-11-30 10:30:00,163.77,163.78,163.34,163.44,17619.0,141.1489,141.1575,140.7783,140.8645,17619.0
2017-11-30 10:40:00,163.49,163.74,163.28,163.5,11104.0,140.9076,141.1231,140.7266,140.9162,11104.0
2017-11-30 10:50:00,163.42,163.91,163.37,163.79,37961.0,140.8473,141.2696,140.8042,141.1661,37961.0
2017-11-30 11:00:00,163.75,164.56,163.58,164.34,33989.0,141.1317,141.8298,140.9852,141.6402,33989.0
2017-11-30 11:10:00,164.41,164.68,164.15,164.51,27219.0,141.7005,141.9332,141.4764,141.7867,27219.0
2017-11-30 11:20:00,164.52,164.56,164.01,164.12,35987.0,141.7953,141.8298,141.3558,141.4506,35987.0
2017-11-30 11:30:00,164.2,164.2,163.62,163.8,19712.0,141.5195,141.5195,141.0196,141.1748,19712.0
2017-11-30 11:40:00,163.88,163.96,163.59,163.76,16352.0,141.2437,141.3127,140.9938,141.1403,16352.0
2017-11-30 11:50:00,163.81,163.99,163.64,163.72,14592.0,141.1834,141.3385,141.0369,141.1058,14592.0
2017-11-30 12:00:00,163.75,164.21,163.75,164.19,12437.0,141.1317,141.5281,141.1317,141.5109,12437.0
2017-11-30 12:10:00,164.19,164.37,164.03,164.27,13672.0,141.5109,141.666,141.373,141.5798,13672.0
2017-11-30 12:20:00,164.36,164.4,164.17,164.2,16049.0,141.6574,141.6919,141.4937,141.5195,16049.0
2017-11-30 12:30:00,164.17,164.75,164.11,164.7,57392.0,141.4937,141.9935,141.4419,141.9505,57392.0
2017-11-30 12:40:00,164.71,165.62,164.69,165.48,20353.0,141.9591,142.7434,141.9418,142.6227,20353.0
2017-11-30 12:50:00,165.43,165.8,165.3,165.77,13525.0,142.5796,142.8985,142.4676,142.8727,13525.0
2017-11-30 13:00:00,165.76,166.14,165.74,165.78,8656.0,142.864,143.1915,142.8468,142.8813,8656.0
2017-11-30 13:10:00,165.73,166.06,165.73,165.86,9354.0,142.8382,143.1226,142.8382,142.9502,9354.0
2017-11-30 13:20:00,165.85,165.87,165.55,165.59,8753.0,142.9416,142.9588,142.683,142.7175,8753.0
2017-11-30 13:30:00,165.58,165.58,165.18,165.39,8150.0,142.7089,142.7089,142.3642,142.5451,8150.0
2017-11-30 13:40:00,165.33,165.39,164.95,165.13,8424.0,142.4934,142.5451,142.1659,142.3211,8424.0
2017-11-30 13:50:00,165.12,165.12,164.67,164.67,4483.0,142.3124,142.3124,141.9246,141.9246,4483.0
2017-11-30 14:00:00,164.76,164.91,164.41,164.41,12970.0,142.0022,142.1314,141.7005,141.7005,12970.0
2017-11-30 14:10:00,164.35,164.48,164.28,164.36,12090.0,141.6488,141.7608,141.5885,141.6574,12090.0
2017-11-30 14:20:00,164.36,164.82,164.32,164.82,16758.0,141.6574,142.0539,141.6229,142.0539,16758.0
2017-11-30 14:30:00,164.83,164.84,164.33,164.44,11061.0,142.0625,142.0711,141.6316,141.7264,11061.0
2017-11-30 14:40:00,164.43,164.43,164.23,164.24,11955.0,141.7177,141.7177,141.5454,141.554,11955.0
2017-11-30 14:50:00,164.24,164.45,163.96,163.98,9430.0,141.554,141.735,141.3127,141.3299,9430.0
2017-11-30 15:00:00,163.9,163.9,163.23,163.25,14204.0,141.261,141.261,140.6835,140.7007,14204.0
2017-11-30 15:10:00,163.32,163.83,163.3,163.58,30163.0,140.7611,141.2006,140.7438,140.9852,30163.0
2017-11-30 15:20:00,163.54,163.72,163.39,163.44,21199.0,140.9507,141.1058,140.8214,140.8645,21199.0
2017-11-30 15:30:00,163.47,163.62,163.27,163.34,32070.0,140.8903,141.0196,140.718,140.7783,32070.0
2017-11-30 15:40:00,163.3,163.62,162.99,163.47,61315.0,140.7438,141.0196,140.4767,140.8903,61315.0
2017-11-30 15:50:00,163.52,163.64,163.07,163.24,160982.0,140.9334,141.0369,140.5456,140.6921,160982.0
2017-12-01 09:30:00,163.32,164.13,162.19,162.7,24571.0,140.7611,141.4592,139.7872,140.2267,24571.0
2017-12-01 09:40:00,162.79,162.91,162.1,162.41,9876.0,140.3043,140.4077,139.7096,139.9768,9876.0
2017-12-01 09:50:00,162.5,162.51,161.97,162.18,11491.0,140.0543,140.063,139.5975,139.7785,11491.0
2017-12-01 10:00:00,162.19,162.27,161.81,162.0,26376.0,139.7872,139.8561,139.4596,139.6234,26376.0
2017-12-01 10:10:00,162.03,163.02,161.99,163.02,22433.0,139.6493,140.5025,139.6148,140.5025,22433.0
2017-12-01 10:20:00,163.05,163.33,162.66,163.33,22573.0,140.5284,140.7697,140.1922,140.7697,22573.0
2017-12-01 10:30:00,163.35,163.6,162.62,162.62,11310.0,140.7869,141.0024,140.1578,140.1578,11310.0
2017-12-01 10:40:00,162.62,163.11,162.62,163.06,9234.0,140.1578,140.5801,140.1578,140.537,9234.0
2017-12-01 10:50:00,163.13,163.46,163.06,163.3,12096.0,140.5973,140.8817,140.537,140.7438,12096.0
2017-12-01 11:00:00,163.27,163.41,161.8,162.28,12015.0,140.718,140.8386,139.451,139.8647,12015.0
2017-12-01 11:10:00,161.86,161.91,159.62,161.37,14524.0,139.5027,139.5458,137.5721,139.0804,14524.0
2017-12-01 11:20:00,161.41,161.41,158.72,158.72,17461.0,139.1149,139.1149,136.7965,136.7965,17461.0
2017-12-01 11:30:00,158.74,160.09,157.73,160.02,34704.0,136.8137,137.9772,135.9432,137.9169,34704.0
2017-12-01 11:40:00,160.02,160.59,159.32,159.69,23535.0,137.9169,138.4082,137.3136,137.6325,23535.0
2017-12-01 11:50:00,159.52,160.59,159.41,160.52,21558.0,137.486,138.4082,137.3911,138.3478,21558.0
2017-12-01 12:00:00,160.3,161.18,160.12,160.81,35812.0,138.1582,138.9167,138.0031,138.5978,35812.0
2017-12-01 12:10:00,160.78,161.01,160.28,160.47,12208.0,138.5719,138.7701,138.141,138.3047,12208.0
2017-12-01 12:20:00,160.22,160.62,160.22,160.31,8078.0,138.0893,138.434,138.0893,138.1668,8078.0
2017-12-01 12:30:00,160.38,160.63,160.19,160.57,18364.0,138.2272,138.4426,138.0634,138.3909,18364.0
2017-12-01 12:40:00,160.53,160.83,160.16,160.69,10685.0,138.3564,138.615,138.0376,138.4943,10685.0
2017-12-01 12:50:00,160.75,160.95,160.31,160.87,6727.0,138.5461,138.7184,138.1668,138.6495,6727.0
2017-12-01 13:00:00,160.86,161.25,160.84,161.09,12307.0,138.6409,138.977,138.6236,138.8391,12307.0
2017-12-01 13:10:00,161.05,161.64,160.88,160.92,16549.0,138.8046,139.3131,138.6581,138.6926,16549.0
2017-12-01 13:20:00,161.11,161.3,160.93,161.27,11317.0,138.8563,139.0201,138.7012,138.9942,11317.0
2017-12-01 13:30:00,161.27,161.79,161.11,161.65,13894.0,138.9942,139.4424,138.8563,139.3217,13894.0
2017-12-01 13:40:00,161.6,161.6,161.07,161.33,6009.0,139.2786,139.2786,138.8219,139.0459,6009.0
2017-12-01 13:50:00,161.35,161.49,161.16,161.29,9396.0,139.0632,139.1838,138.8994,139.0115,9396.0
2017-12-01 14:00:00,161.35,161.69,161.32,161.69,6952.0,139.0632,139.3562,139.0373,139.3562,6952.0
2017-12-01 14:10:00,161.7,161.79,161.39,161.52,7611.0,139.3648,139.4424,139.0977,139.2097,7611.0
2017-12-01 14:20:00,161.56,161.75,161.52,161.74,12684.0,139.2442,139.4079,139.2097,139.3993,12684.0
2017-12-01 14:30:00,161.78,161.9,161.73,161.73,5889.0,139.4338,139.5372,139.3907,139.3907,5889.0
2017-12-01 14:40:00,161.78,161.78,161.3,161.51,7261.0,139.4338,139.4338,139.0201,139.2011,7261.0
2017-12-01 14:50:00,161.49,161.65,161.33,161.56,10590.0,139.1838,139.3217,139.0459,139.2442,10590.0
2017-12-01 15:00:00,161.49,162.0,161.19,161.89,13730.0,139.1838,139.6234,138.9253,139.5286,13730.0
2017-12-01 15:10:00,161.92,162.19,161.82,162.03,13966.0,139.5544,139.7872,139.4683,139.6493,13966.0
2017-12-01 15:20:00,162.09,162.29,162.0,162.21,22354.0,139.701,139.8733,139.6234,139.8044,22354.0
2017-12-01 15:30:00,162.22,162.26,161.94,162.08,37162.0,139.813,139.8475,139.5717,139.6923,37162.0
2017-12-01 15:40:00,162.09,162.48,161.92,162.18,81528.0,139.701,140.0371,139.5544,139.7785,81528.0
2017-12-01 15:50:00,162.21,162.46,161.93,162.4,98523.0,139.8044,140.0199,139.5631,139.9681,98523.0
2017-12-04 09:30:00,165.06,166.71,165.05,165.85,19217.0,142.2607,143.6828,142.2521,142.9416,19217.0
2017-12-04 09:40:00,165.77,166.99,165.52,165.97,15803.0,142.8727,143.9241,142.6572,143.045,15803.0
2017-12-04 09:50:00,166.06,166.22,165.4,165.56,17529.0,143.1226,143.2605,142.5538,142.6917,17529.0
2017-12-04 10:00:00,165.59,165.95,165.03,165.95,23515.0,142.7175,143.0278,142.2349,143.0278,23515.0
2017-12-04 10:10:00,166.0,166.01,164.93,165.5,31013.0,143.0709,143.0795,142.1487,142.64,31013.0
2017-12-04 10:20:00,165.48,165.88,165.22,165.66,26310.0,142.6227,142.9675,142.3986,142.7779,26310.0
2017-12-04 10:30:00,165.68,166.49,165.52,166.18,34276.0,142.7951,143.4932,142.6572,143.226,34276.0
2017-12-04 10:40:00,166.08,166.21,165.7,166.05,13638.0,143.1398,143.2519,142.8123,143.114,13638.0
2017-12-04 10:50:00,166.01,166.55,165.33,166.3,17899.0,143.0795,143.5449,142.4934,143.3294,17899.0
2017-12-04 11:00:00,166.3,166.37,165.08,165.08,25000.0,143.3294,143.3898,142.278,142.278,25000.0
2017-12-04 11:10:00,165.23,166.25,165.18,165.54,18434.0,142.4072,143.2864,142.3642,142.6744,18434.0
2017-12-04 11:20:00,165.76,166.2,165.42,165.66,13877.0,142.864,143.2433,142.571,142.7779,13877.0
2017-12-04 11:30:00,165.7,166.26,165.48,166.23,9400.0,142.8123,143.295,142.6227,143.2691,9400.0
2017-12-04 11:40:00,166.06,166.11,165.4,166.11,20242.0,143.1226,143.1657,142.5538,143.1657,20242.0
2017-12-04 11:50:00,166.11,166.49,165.97,166.27,11603.0,143.1657,143.4932,143.045,143.3036,11603.0
2017-12-04 12:00:00,166.23,166.45,166.12,166.25,5529.0,143.2691,143.4587,143.1743,143.2864,5529.0
2017-12-04 12:10:00,166.17,166.37,166.0,166.0,7804.0,143.2174,143.3898,143.0709,143.0709,7804.0
2017-12-04 12:20:00,166.14,166.23,165.43,165.67,7938.0,143.1915,143.2691,142.5796,142.7865,7938.0
2017-12-04 12:30:00,165.67,165.67,165.27,165.43,13794.0,142.7865,142.7865,142.4417,142.5796,13794.0
2017-12-04 12:40:00,165.57,165.85,165.29,165.59,17424.0,142.7003,142.9416,142.459,142.7175,17424.0
2017-12-04 12:50:00,165.64,165.96,165.56,165.87,8042.0,142.7606,143.0364,142.6917,142.9588,8042.0
2017-12-04 13:00:00,165.79,166.0,165.7,165.84,10162.0,142.8899,143.0709,142.8123,142.933,10162.0
2017-12-04 13:10:00,165.84,166.05,165.75,165.9,15810.0,142.933,143.114,142.8554,142.9847,15810.0
2017-12-04 13:20:00,165.88,166.28,165.88,166.15,13247.0,142.9675,143.3122,142.9675,143.2002,13247.0
2017-12-04 13:30:00,166.11,166.69,166.11,166.69,8236.0,143.1657,143.6656,143.1657,143.6656,8236.0
2017-12-04 13:40:00,166.56,166.71,166.46,166.71,6064.0,143.5535,143.6828,143.4673,143.6828,6064.0
2017-12-04 13:50:00,166.73,166.73,166.27,166.41,6320.0,143.7001,143.7001,143.3036,143.4243,6320.0
2017-12-04 14:00:00,166.34,166.52,166.0,166.06,9186.0,143.3639,143.5191,143.0709,143.1226,9186.0
2017-12-04 14:10:00,166.06,166.09,165.79,165.97,12733.0,143.1226,143.1485,142.8899,143.045,12733.0
2017-12-04 14:20:00,165.94,166.26,165.84,165.88,5991.0,143.0192,143.295,142.933,142.9675,5991.0
2017-12-04 14:30:00,165.95,166.22,165.67,166.01,14842.0,143.0278,143.2605,142.7865,143.0795,14842.0
2017-12-04 14:40:00,165.94,166.06,165.61,165.89,19684.0,143.0192,143.1226,142.7348,142.9761,19684.0
2017-12-04 14:50:00,165.79,166.14,165.76,165.93,20195.0,142.8899,143.1915,142.864,143.0106,20195.0
2017-12-04 15:00:00,165.86,166.2,165.73,166.2,27609.0,142.9502,143.2433,142.8382,143.2433,27609.0
2017-12-04 15:10:00,166.24,166.25,165.75,165.88,28485.0,143.2777,143.2864,142.8554,142.9675,28485.0
2017-12-04 15:20:00,165.91,166.13,165.71,165.85,39292.0,142.9933,143.1829,142.8209,142.9416,39292.0
2017-12-04 15:30:00,165.79,165.88,165.48,165.61,25611.0,142.8899,142.9675,142.6227,142.7348,25611.0
2017-12-04 15:40:00,165.65,165.88,165.26,165.63,61115.0,142.7692,142.9675,142.4331,142.752,61115.0
2017-12-04 15:50:00,165.68,165.76,165.48,165.52,71578.0,142.7951,142.864,142.6227,142.6572,71578.0
2017-12-05 09:30:00,165.49,166.28,164.26,165.44,33956.0,142.6313,143.3122,141.5712,142.5882,33956.0
2017-12-05 09:40:00,164.82,165.73,164.52,165.11,19565.0,142.0539,142.8382,141.7953,142.3038,19565.0
2017-12-05 09:50:00,165.06,165.8,165.05,165.59,16252.0,142.2607,142.8985,142.2521,142.7175,16252.0
2017-12-05 10:00:00,165.59,166.31,165.21,166.05,24097.0,142.7175,143.3381,142.39,143.114,24097.0
2017-12-05 10:10:00,166.03,166.1,165.49,165.58,12604.0,143.0967,143.1571,142.6313,142.7089,12604.0
2017-12-05 10:20:00,165.58,165.58,165.06,165.31,14315.0,142.7089,142.7089,142.2607,142.4762,14315.0
2017-12-05 10:30:00,165.29,165.43,164.73,164.99,10770.0,142.459,142.5796,141.9763,142.2004,10770.0
2017-12-05 10:40:00,165.04,165.38,164.79,165.13,9775.0,142.2435,142.5365,142.028,142.3211,9775.0
2017-12-05 10:50:00,165.18,165.64,164.97,165.56,7903.0,142.3642,142.7606,142.1832,142.6917,7903.0
2017-12-05 11:00:00,165.62,166.04,165.45,165.97,28295.0,142.7434,143.1054,142.5969,143.045,28295.0
2017-12-05 11:10:00,166.02,166.21,165.44,165.6,79353.0,143.0881,143.2519,142.5882,142.7261,79353.0
2017-12-05 11:20:00,165.61,166.19,165.41,165.64,24215.0,142.7348,143.2346,142.5624,142.7606,24215.0
2017-12-05 11:30:00,165.68,166.03,165.68,165.9,5291.0,142.7951,143.0967,142.7951,142.9847,5291.0
2017-12-05 11:40:00,166.1,166.17,165.86,165.95,6853.0,143.1571,143.2174,142.9502,143.0278,6853.0
2017-12-05 11:50:00,165.94,165.98,165.47,165.47,7168.0,143.0192,143.0537,142.6141,142.6141,7168.0
2017-12-05 12:00:00,165.35,165.39,165.11,165.2,11397.0,142.5107,142.5451,142.3038,142.3814,11397.0
2017-12-05 12:10:00,165.29,165.53,165.25,165.4,7452.0,142.459,142.6658,142.4245,142.5538,7452.0
2017-12-05 12:20:00,165.35,165.4,165.12,165.29,6509.0,142.5107,142.5538,142.3124,142.459,6509.0
2017-12-05 12:30:00,165.37,165.63,165.3,165.47,4885.0,142.5279,142.752,142.4676,142.6141,4885.0
2017-12-05 12:40:00,165.5,165.67,165.44,165.44,5600.0,142.64,142.7865,142.5882,142.5882,5600.0
2017-12-05 12:50:00,165.48,165.75,165.38,165.38,4868.0,142.6227,142.8554,142.5365,142.5365,4868.0
2017-12-05 13:00:00,165.45,165.64,165.29,165.49,4029.0,142.5969,142.7606,142.459,142.6313,4029.0
2017-12-05 13:10:00,165.55,165.74,165.37,165.53,5713.0,142.683,142.8468,142.5279,142.6658,5713.0
2017-12-05 13:20:00,165.62,165.75,165.55,165.72,3900.0,142.7434,142.8554,142.683,142.8296,3900.0
2017-12-05 13:30:00,165.63,165.68,165.35,165.48,6785.0,142.752,142.7951,142.5107,142.6227,6785.0
2017-12-05 13:40:00,165.44,165.45,165.28,165.34,7660.0,142.5882,142.5969,142.4503,142.5021,7660.0
2017-12-05 13:50:00,165.37,165.42,165.09,165.26,8375.0,142.5279,142.571,142.2866,142.4331,8375.0
2017-12-05 14:00:00,165.22,165.5,165.22,165.33,4551.0,142.3986,142.64,142.3986,142.4934,4551.0
2017-12-05 14:10:00,165.33,165.33,165.08,165.24,4365.0,142.4934,142.4934,142.278,142.4159,4365.0
2017-12-05 14:20:00,165.22,165.22,165.05,165.14,3080.0,142.3986,142.3986,142.2521,142.3297,3080.0
2017-12-05 14:30:00,165.13,165.15,164.87,164.88,10789.0,142.3211,142.3383,142.097,142.1056,10789.0
2017-12-05 14:40:00,165.02,165.15,164.81,164.86,10519.0,142.2263,142.3383,142.0453,142.0884,10519.0
2017-12-05 14:50:00,164.81,165.0,164.56,164.56,19631.0,142.0453,142.209,141.8298,141.8298,19631.0
2017-12-05 15:00:00,164.56,164.97,164.53,164.55,13482.0,141.8298,142.1832,141.8039,141.8212,13482.0
2017-12-05 15:10:00,164.42,164.54,164.11,164.2,7482.0,141.7091,141.8126,141.4419,141.5195,7482.0
2017-12-05 15:20:00,164.12,164.53,164.12,164.26,12976.0,141.4506,141.8039,141.4506,141.5712,12976.0
2017-12-05 15:30:00,164.26,164.55,164.23,164.37,45556.0,141.5712,141.8212,141.5454,141.666,45556.0
2017-12-05 15:40:00,164.37,164.52,164.04,164.12,31043.0,141.666,141.7953,141.3816,141.4506,31043.0
2017-12-05 15:50:00,164.16,164.4,163.9,164.36,93353.0,141.485,141.6919,141.261,141.6574,93353.0
2017-12-06 09:30:00,163.93,164.62,163.92,164.46,11198.0,141.2868,141.8815,141.2782,141.7436,11198.0
2017-12-06 09:40:00,164.63,164.88,164.26,164.85,7821.0,141.8901,142.1056,141.5712,142.0797,7821.0
2017-12-06 09:50:00,164.89,165.4,164.6,165.36,17780.0,142.1142,142.5538,141.8643,142.5193,17780.0
2017-12-06 10:00:00,165.33,165.45,164.9,164.9,20745.0,142.4934,142.5969,142.1228,142.1228,20745.0
2017-12-06 10:10:00,164.88,165.01,164.35,164.62,11063.0,142.1056,142.2176,141.6488,141.8815,11063.0
2017-12-06 10:20:00,164.62,165.05,164.57,164.99,12516.0,141.8815,142.2521,141.8384,142.2004,12516.0
2017-12-06 10:30:00,165.04,165.83,165.04,165.06,4106.0,142.2435,142.9244,142.2435,142.2607,4106.0
2017-12-06 10:40:00,165.02,166.06,165.02,166.04,8850.0,142.2263,143.1226,142.2263,143.1054,8850.0
2017-12-06 10:50:00,165.9,166.46,165.66,166.07,11343.0,142.9847,143.4673,142.7779,143.1312,11343.0
2017-12-06 11:00:00,166.0,166.0,165.65,165.69,8610.0,143.0709,143.0709,142.7692,142.8037,8610.0
2017-12-06 11:10:00,165.71,165.88,165.57,165.65,13544.0,142.8209,142.9675,142.7003,142.7692,13544.0
2017-12-06 11:20:00,165.67,165.76,165.48,165.59,9730.0,142.7865,142.864,142.6227,142.7175,9730.0
2017-12-06 11:30:00,165.65,165.83,165.3,165.63,9292.0,142.7692,142.9244,142.4676,142.752,9292.0
2017-12-06 11:40:00,165.8,165.8,165.44,165.61,12421.0,142.8985,142.8985,142.5882,142.7348,12421.0
2017-12-06 11:50:00,165.61,166.0,165.37,165.38,8276.0,142.7348,143.0709,142.5279,142.5365,8276.0
2017-12-06 12:00:00,165.39,165.67,165.26,165.56,6114.0,142.5451,142.7865,142.4331,142.6917,6114.0
2017-12-06 12:10:00,165.61,165.65,165.17,165.17,6902.0,142.7348,142.7692,142.3555,142.3555,6902.0
2017-12-06 12:20:00,165.08,165.25,164.93,165.06,6658.0,142.278,142.4245,142.1487,142.2607,6658.0
2017-12-06 12:30:00,165.0,165.29,165.0,165.27,5037.0,142.209,142.459,142.209,142.4417,5037.0
2017-12-06 12:40:00,165.27,165.47,165.27,165.44,4114.0,142.4417,142.6141,142.4417,142.5882,4114.0
2017-12-06 12:50:00,165.47,165.58,165.31,165.55,4900.0,142.6141,142.7089,142.4762,142.683,4900.0
2017-12-06 13:00:00,165.55,165.85,165.5,165.63,11976.0,142.683,142.9416,142.64,142.752,11976.0
2017-12-06 13:10:00,165.52,165.71,165.52,165.71,7162.0,142.6572,142.8209,142.6572,142.8209,7162.0
2017-12-06 13:20:00,165.65,165.71,165.27,165.44,7768.0,142.7692,142.8209,142.4417,142.5882,7768.0
2017-12-06 13:30:00,165.44,165.69,165.44,165.47,6855.0,142.5882,142.8037,142.5882,142.6141,6855.0
2017-12-06 13:40:00,165.52,165.63,165.48,165.55,2711.0,142.6572,142.752,142.6227,142.683,2711.0
2017-12-06 13:50:00,165.54,165.62,165.42,165.52,5900.0,142.6744,142.7434,142.571,142.6572,5900.0
2017-12-06 14:00:00,165.46,165.76,165.41,165.68,4130.0,142.6055,142.864,142.5624,142.7951,4130.0
2017-12-06 14:10:00,165.67,165.73,165.54,165.59,7981.0,142.7865,142.8382,142.6744,142.7175,7981.0
2017-12-06 14:20:00,165.76,165.88,165.33,165.44,7798.0,142.864,142.9675,142.4934,142.5882,7798.0
2017-12-06 14:30:00,165.5,165.96,165.44,165.74,7126.0,142.64,143.0364,142.5882,142.8468,7126.0
2017-12-06 14:40:00,165.73,165.83,165.45,165.45,6415.0,142.8382,142.9244,142.5969,142.5969,6415.0
2017-12-06 14:50:00,165.5,165.63,165.45,165.53,6731.0,142.64,142.752,142.5969,142.6658,6731.0
2017-12-06 15:00:00,165.53,165.67,165.36,165.52,7105.0,142.6658,142.7865,142.5193,142.6572,7105.0
2017-12-06 15:10:00,165.55,165.6,165.47,165.6,8763.0,142.683,142.7261,142.6141,142.7261,8763.0
2017-12-06 15:20:00,165.56,165.64,165.35,165.41,11569.0,142.6917,142.7606,142.5107,142.5624,11569.0
2017-12-06 15:30:00,165.39,165.39,165.0,165.16,12833.0,142.5451,142.5451,142.209,142.3469,12833.0
2017-12-06 15:40:00,165.13,165.37,164.99,164.99,21819.0,142.3211,142.5279,142.2004,142.2004,21819.0
2017-12-06 15:50:00,164.98,164.98,164.44,164.77,75130.0,142.1918,142.1918,141.7264,142.0108,75130.0
2017-12-07 09:30:00,164.17,165.13,164.0,165.13,15159.0,141.4937,142.3211,141.3471,142.3211,15159.0
2017-12-07 09:40:00,165.09,165.65,164.94,165.44,16536.0,142.2866,142.7692,142.1573,142.5882,16536.0
2017-12-07 09:50:00,165.49,166.16,165.44,166.16,12643.0,142.6313,143.2088,142.5882,143.2088,12643.0
2017-12-07 10:00:00,166.11,166.38,165.74,166.05,12514.0,143.1657,143.3984,142.8468,143.114,12514.0
2017-12-07 10:10:00,166.13,166.3,165.86,166.3,5078.0,143.1829,143.3294,142.9502,143.3294,5078.0
2017-12-07 10:20:00,166.13,166.45,166.02,166.45,12165.0,143.1829,143.4587,143.0881,143.4587,12165.0
2017-12-07 10:30:00,166.45,166.95,166.45,166.92,17115.0,143.4587,143.8897,143.4587,143.8638,17115.0
2017-12-07 10:40:00,166.89,166.99,166.75,166.98,18475.0,143.838,143.9241,143.7173,143.9155,18475.0
2017-12-07 10:50:00,166.97,167.45,166.97,167.22,17011.0,143.9069,144.3206,143.9069,144.1224,17011.0
2017-12-07 11:00:00,167.28,167.66,167.27,167.61,14385.0,144.1741,144.5016,144.1655,144.4585,14385.0
2017-12-07 11:10:00,167.59,167.64,167.48,167.62,17749.0,144.4413,144.4844,144.3465,144.4671,17749.0
2017-12-07 11:20:00,167.61,167.98,167.49,167.97,17149.0,144.4585,144.7774,144.3551,144.7688,17149.0
2017-12-07 11:30:00,167.97,168.29,167.96,167.99,15510.0,144.7688,145.0446,144.7602,144.786,15510.0
2017-12-07 11:40:00,167.94,167.99,167.79,167.98,7487.0,144.7429,144.786,144.6136,144.7774,7487.0
2017-12-07 11:50:00,167.93,168.07,167.43,167.43,9465.0,144.7343,144.855,144.3034,144.3034,9465.0
2017-12-07 12:00:00,167.5,167.68,167.23,167.68,6547.0,144.3637,144.5188,144.131,144.5188,6547.0
2017-12-07 12:10:00,167.75,167.8,167.39,167.8,7873.0,144.5792,144.6223,144.2689,144.6223,7873.0
2017-12-07 12:20:00,167.8,167.89,167.72,167.84,36396.0,144.6223,144.6998,144.5533,144.6567,36396.0
2017-12-07 12:30:00,167.79,167.86,167.6,167.68,8625.0,144.6136,144.674,144.4499,144.5188,8625.0
2017-12-07 12:40:00,167.65,167.79,167.54,167.58,25665.0,144.493,144.6136,144.3982,144.4326,25665.0
2017-12-07 12:50:00,167.65,167.88,167.54,167.88,5987.0,144.493,144.6912,144.3982,144.6912,5987.0
2017-12-07 13:00:00,167.85,167.93,167.48,167.5,9758.0,144.6654,144.7343,144.3465,144.3637,9758.0
2017-12-07 13:10:00,167.51,167.84,167.46,167.84,27845.0,144.3723,144.6567,144.3292,144.6567,27845.0
2017-12-07 13:20:00,167.79,167.79,167.44,167.51,35598.0,144.6136,144.6136,144.312,144.3723,35598.0
2017-12-07 13:30:00,167.49,167.61,167.39,167.52,11092.0,144.3551,144.4585,144.2689,144.3809,11092.0
2017-12-07 13:40:00,167.52,167.54,166.97,166.97,8117.0,144.3809,144.3982,143.9069,143.9069,8117.0
2017-12-07 13:50:00,166.96,167.25,166.91,167.15,12080.0,143.8983,144.1482,143.8552,144.062,12080.0
2017-12-07 14:00:00,167.24,167.29,167.12,167.26,4165.0,144.1396,144.1827,144.0362,144.1568,4165.0
2017-12-07 14:10:00,167.21,167.43,167.12,167.38,8572.0,144.1138,144.3034,144.0362,144.2603,8572.0
2017-12-07 14:20:00,167.43,167.52,167.08,167.08,7269.0,144.3034,144.3809,144.0017,144.0017,7269.0
2017-12-07 14:30:00,167.08,167.29,167.08,167.24,5828.0,144.0017,144.1827,144.0017,144.1396,5828.0
2017-12-07 14:40:00,167.2,167.24,167.01,167.2,9457.0,144.1051,144.1396,143.9414,144.1051,9457.0
2017-12-07 14:50:00,167.19,167.29,167.13,167.2,9106.0,144.0965,144.1827,144.0448,144.1051,9106.0
2017-12-07 15:00:00,167.25,167.31,167.05,167.17,12331.0,144.1482,144.1999,143.9759,144.0793,12331.0
2017-12-07 15:10:00,167.21,167.48,167.16,167.35,9747.0,144.1138,144.3465,144.0707,144.2344,9747.0
2017-12-07 15:20:00,167.36,167.52,167.24,167.42,10017.0,144.243,144.3809,144.1396,144.2947,10017.0
2017-12-07 15:30:00,167.39,167.76,167.39,167.73,19361.0,144.2689,144.5878,144.2689,144.5619,19361.0
2017-12-07 15:40:00,167.74,167.77,167.28,167.41,32453.0,144.5705,144.5964,144.1741,144.2861,32453.0
2017-12-07 15:50:00,167.39,167.66,167.36,167.56,56367.0,144.2689,144.5016,144.243,144.4154,56367.0
2017-12-08 09:30:00,168.19,168.19,167.4,167.65,19836.0,144.9584,144.9584,144.2775,144.493,19836.0
2017-12-08 09:40:00,167.63,168.28,167.39,167.92,18325.0,144.4757,145.036,144.2689,144.7257,18325.0
2017-12-08 09:50:00,168.01,168.95,167.99,168.87,10049.0,144.8033,145.6134,144.786,145.5445,10049.0
2017-12-08 10:00:00,168.86,169.0,168.44,168.44,19772.0,145.5358,145.6565,145.1739,145.1739,19772.0
2017-12-08 10:10:00,168.44,169.04,168.44,168.9,16977.0,145.1739,145.691,145.1739,145.5703,16977.0
2017-12-08 10:20:00,168.9,168.95,168.47,168.67,14381.0,145.5703,145.6134,145.1997,145.3721,14381.0
2017-12-08 10:30:00,168.72,168.95,168.64,168.87,6056.0,145.4152,145.6134,145.3462,145.5445,6056.0
2017-12-08 10:40:00,168.84,169.26,168.77,169.11,25494.0,145.5186,145.8806,145.4583,145.7513,25494.0
2017-12-08 10:50:00,169.08,169.4,169.02,169.4,10561.0,145.7255,146.0013,145.6737,146.0013,10561.0
2017-12-08 11:00:00,169.44,169.49,168.95,169.05,11188.0,146.0357,146.0788,145.6134,145.6996,11188.0
2017-12-08 11:10:00,168.98,169.2,168.96,169.0,12211.0,145.6393,145.8289,145.622,145.6565,12211.0
2017-12-08 11:20:00,169.08,169.28,169.02,169.02,11232.0,145.7255,145.8978,145.6737,145.6737,11232.0
2017-12-08 11:30:00,168.98,169.24,168.92,169.09,10099.0,145.6393,145.8634,145.5876,145.7341,10099.0
2017-12-08 11:40:00,169.15,169.32,169.11,169.22,9591.0,145.7858,145.9323,145.7513,145.8461,9591.0
2017-12-08 11:50:00,169.24,169.27,168.99,169.1,10150.0,145.8634,145.8892,145.6479,145.7427,10150.0
2017-12-08 12:00:00,169.06,169.21,168.83,168.91,10775.0,145.7082,145.8375,145.51,145.5789,10775.0
2017-12-08 12:10:00,168.94,169.01,168.82,168.99,10225.0,145.6048,145.6651,145.5014,145.6479,10225.0
2017-12-08 12:20:00,168.95,168.99,168.81,168.88,8782.0,145.6134,145.6479,145.4928,145.5531,8782.0
2017-12-08 12:30:00,168.88,169.18,168.88,169.08,6913.0,145.5531,145.8116,145.5531,145.7255,6913.0
2017-12-08 12:40:00,169.06,169.2,169.04,169.11,6200.0,145.7082,145.8289,145.691,145.7513,6200.0
2017-12-08 12:50:00,169.13,169.16,168.88,168.88,6266.0,145.7685,145.7944,145.5531,145.5531,6266.0
2017-12-08 13:00:00,168.93,169.01,168.93,168.94,3208.0,145.5962,145.6651,145.5962,145.6048,3208.0
2017-12-08 13:10:00,168.95,169.15,168.94,169.07,9188.0,145.6134,145.7858,145.6048,145.7168,9188.0
2017-12-08 13:20:00,169.14,169.19,169.11,169.18,5629.0,145.7772,145.8203,145.7513,145.8116,5629.0
2017-12-08 13:30:00,169.22,169.6,169.22,169.59,7802.0,145.8461,146.1736,145.8461,146.165,7802.0
2017-12-08 13:40:00,169.63,169.63,169.53,169.6,13543.0,146.1995,146.1995,146.1133,146.1736,13543.0
2017-12-08 13:50:00,169.58,169.82,169.54,169.75,12962.0,146.1564,146.3632,146.1219,146.3029,12962.0
2017-12-08 14:00:00,169.81,169.81,169.2,169.34,20534.0,146.3546,146.3546,145.8289,145.9495,20534.0
2017-12-08 14:10:00,169.32,169.34,169.19,169.3,7663.0,145.9323,145.9495,145.8203,145.9151,7663.0
2017-12-08 14:20:00,169.27,169.52,169.23,169.46,10085.0,145.8892,146.1047,145.8547,146.053,10085.0
2017-12-08 14:30:00,169.5,169.5,169.22,169.36,3800.0,146.0874,146.0874,145.8461,145.9668,3800.0
2017-12-08 14:40:00,169.39,169.44,169.29,169.37,6629.0,145.9926,146.0357,145.9064,145.9754,6629.0
2017-12-08 14:50:00,169.3,169.55,169.29,169.55,6845.0,145.9151,146.1305,145.9064,146.1305,6845.0
2017-12-08 15:00:00,169.6,169.83,169.6,169.77,17742.0,146.1736,146.3719,146.1736,146.3201,17742.0
2017-12-08 15:10:00,169.75,169.94,169.69,169.83,11760.0,146.3029,146.4667,146.2512,146.3719,11760.0
2017-12-08 15:20:00,169.78,169.81,169.46,169.65,13775.0,146.3288,146.3546,146.053,146.2167,13775.0
2017-12-08 15:30:00,169.61,169.86,169.53,169.72,55247.0,146.1822,146.3977,146.1133,146.2771,55247.0
2017-12-08 15:40:00,169.72,169.75,169.53,169.56,48175.0,146.2771,146.3029,146.1133,146.1392,48175.0
2017-12-08 15:50:00,169.57,169.87,169.56,169.85,98604.0,146.1478,146.4063,146.1392,146.3891,98604.0
2017-12-11 09:30:00,169.45,169.77,168.46,168.62,17064.0,146.0443,146.3201,145.1911,145.329,17064.0
2017-12-11 09:40:00,168.67,169.09,168.48,169.06,16640.0,145.3721,145.7341,145.2083,145.7082,16640.0
2017-12-11 09:50:00,169.18,169.93,169.17,169.68,8693.0,145.8116,146.458,145.803,146.2426,8693.0
2017-12-11 10:00:00,169.78,170.22,169.78,170.17,21903.0,146.3288,146.708,146.3288,146.6649,21903.0
2017-12-11 10:10:00,170.18,170.35,169.94,170.0,9303.0,146.6735,146.82,146.4667,146.5184,9303.0
2017-12-11 10:20:00,170.0,170.15,169.9,170.11,11682.0,146.5184,146.6477,146.4322,146.6132,11682.0
2017-12-11 10:30:00,170.0,170.14,169.36,169.7,14420.0,146.5184,146.639,145.9668,146.2598,14420.0
2017-12-11 10:40:00,169.7,169.92,169.53,169.77,8919.0,146.2598,146.4494,146.1133,146.3201,8919.0
2017-12-11 10:50:00,169.77,169.95,169.49,169.53,10127.0,146.3201,146.4753,146.0788,146.1133,10127.0
2017-12-11 11:00:00,169.45,169.58,169.24,169.58,5100.0,146.0443,146.1564,145.8634,146.1564,5100.0
2017-12-11 11:10:00,169.57,169.57,169.31,169.57,4333.0,146.1478,146.1478,145.9237,146.1478,4333.0
2017-12-11 11:20:00,169.47,169.58,169.32,169.41,6800.0,146.0616,146.1564,145.9323,146.0099,6800.0
2017-12-11 11:30:00,169.34,169.34,168.91,169.03,7854.0,145.9495,145.9495,145.5789,145.6824,7854.0
2017-12-11 11:40:00,169.01,169.07,168.82,169.03,5056.0,145.6651,145.7168,145.5014,145.6824,5056.0
2017-12-11 11:50:00,168.99,169.2,168.77,168.86,6028.0,145.6479,145.8289,145.4583,145.5358,6028.0
2017-12-11 12:00:00,168.85,169.02,168.77,169.02,3539.0,145.5272,145.6737,145.4583,145.6737,3539.0
2017-12-11 12:10:00,169.03,169.1,168.93,168.95,5111.0,145.6824,145.7427,145.5962,145.6134,5111.0
2017-12-11 12:20:00,168.89,169.08,168.89,169.0,5639.0,145.5617,145.7255,145.5617,145.6565,5639.0
2017-12-11 12:30:00,169.03,169.05,168.91,169.03,3840.0,145.6824,145.6996,145.5789,145.6824,3840.0
2017-12-11 12:40:00,169.01,169.11,168.86,168.87,3900.0,145.6651,145.7513,145.5358,145.5445,3900.0
2017-12-11 12:50:00,168.83,168.94,168.75,168.82,29232.0,145.51,145.6048,145.441,145.5014,29232.0
2017-12-11 13:00:00,168.82,168.85,168.73,168.79,5322.0,145.5014,145.5272,145.4238,145.4755,5322.0
2017-12-11 13:10:00,168.82,168.84,168.65,168.69,2400.0,145.5014,145.5186,145.3549,145.3893,2400.0
2017-12-11 13:20:00,168.7,168.75,168.56,168.56,3049.0,145.3979,145.441,145.2773,145.2773,3049.0
2017-12-11 13:30:00,168.59,168.69,168.5,168.52,8440.0,145.3031,145.3893,145.2256,145.2428,8440.0
2017-12-11 13:40:00,168.58,168.66,168.48,168.48,3056.0,145.2945,145.3635,145.2083,145.2083,3056.0
2017-12-11 13:50:00,168.44,168.68,168.36,168.64,5129.0,145.1739,145.3807,145.1049,145.3462,5129.0
2017-12-11 14:00:00,168.69,168.69,168.4,168.4,2930.0,145.3893,145.3893,145.1394,145.1394,2930.0
2017-12-11 14:10:00,168.41,168.58,168.41,168.43,6650.0,145.148,145.2945,145.148,145.1652,6650.0
2017-12-11 14:20:00,168.47,168.68,168.43,168.64,35836.0,145.1997,145.3807,145.1652,145.3462,35836.0
2017-12-11 14:30:00,168.68,168.72,168.62,168.65,5522.0,145.3807,145.4152,145.329,145.3549,5522.0
2017-12-11 14:40:00,168.65,168.71,168.61,168.7,6768.0,145.3549,145.4066,145.3204,145.3979,6768.0
2017-12-11 14:50:00,168.68,168.76,168.56,168.56,10500.0,145.3807,145.4497,145.2773,145.2773,10500.0
2017-12-11 15:00:00,168.56,168.68,168.54,168.54,7810.0,145.2773,145.3807,145.26,145.26,7810.0
2017-12-11 15:10:00,168.49,168.57,168.21,168.21,6313.0,145.217,145.2859,144.9756,144.9756,6313.0
2017-12-11 15:20:00,168.19,168.19,167.75,167.75,10431.0,144.9584,144.9584,144.5792,144.5792,10431.0
2017-12-11 15:30:00,167.75,167.88,167.66,167.66,19054.0,144.5792,144.6912,144.5016,144.5016,19054.0
2017-12-11 15:40:00,167.73,167.93,167.7,167.84,25246.0,144.5619,144.7343,144.5361,144.6567,25246.0
2017-12-11 15:50:00,167.87,168.0,167.74,167.74,77799.0,144.6826,144.7946,144.5705,144.5705,77799.0
2017-12-12 09:30:00,168.23,169.28,168.23,169.21,19378.0,144.9929,145.8978,144.9929,145.8375,19378.0
2017-12-12 09:40:00,169.08,169.28,168.75,168.94,25768.0,145.7255,145.8978,145.441,145.6048,25768.0
2017-12-12 09:50:00,168.89,169.05,168.5,168.64,31686.0,145.5617,145.6996,145.2256,145.3462,31686.0
2017-12-12 10:00:00,168.67,168.9,168.43,168.58,42663.0,145.3721,145.5703,145.1652,145.2945,42663.0
2017-12-12 10:10:00,168.57,168.83,168.47,168.47,14201.0,145.2859,145.51,145.1997,145.1997,14201.0
2017-12-12 10:20:00,168.51,168.95,168.49,168.8,34480.0,145.2342,145.6134,145.217,145.4841,34480.0
2017-12-12 10:30:00,168.73,168.95,168.64,168.8,12660.0,145.4238,145.6134,145.3462,145.4841,12660.0
2017-12-12 10:40:00,168.8,168.81,168.27,168.27,15098.0,145.4841,145.4928,145.0273,145.0273,15098.0
2017-12-12 10:50:00,168.3,168.36,167.97,168.23,13548.0,145.0532,145.1049,144.7688,144.9929,13548.0
2017-12-12 11:00:00,168.19,168.22,167.93,167.98,8303.0,144.9584,144.9842,144.7343,144.7774,8303.0
2017-12-12 11:10:00,168.01,168.42,167.96,168.32,13119.0,144.8033,145.1566,144.7602,145.0704,13119.0
2017-12-12 11:20:00,168.47,168.64,168.33,168.63,12523.0,145.1997,145.3462,145.0791,145.3376,12523.0
2017-12-12 11:30:00,168.66,168.8,168.61,168.74,8013.0,145.3635,145.4841,145.3204,145.4324,8013.0
2017-12-12 11:40:00,168.75,168.95,168.74,168.81,12313.0,145.441,145.6134,145.4324,145.4928,12313.0
2017-12-12 11:50:00,168.77,168.88,168.61,168.83,7991.0,145.4583,145.5531,145.3204,145.51,7991.0
2017-12-12 12:00:00,168.98,169.18,168.9,169.18,6813.0,145.6393,145.8116,145.5703,145.8116,6813.0
2017-12-12 12:10:00,169.13,169.32,169.09,169.17,5886.0,145.7685,145.9323,145.7341,145.803,5886.0
2017-12-12 12:20:00,169.2,169.38,168.63,168.63,6574.0,145.8289,145.984,145.3376,145.3376,6574.0
2017-12-12 12:30:00,168.66,169.09,168.66,169.05,3500.0,145.3635,145.7341,145.3635,145.6996,3500.0
2017-12-12 12:40:00,169.0,169.05,168.76,168.83,8525.0,145.6565,145.6996,145.4497,145.51,8525.0
2017-12-12 12:50:00,168.8,168.89,168.64,168.79,7006.0,145.4841,145.5617,145.3462,145.4755,7006.0
2017-12-12 13:00:00,168.79,168.88,168.7,168.7,10224.0,145.4755,145.5531,145.3979,145.3979,10224.0
2017-12-12 13:10:00,168.76,168.9,168.7,168.9,4460.0,145.4497,145.5703,145.3979,145.5703,4460.0
2017-12-12 13:20:00,168.96,169.03,168.78,168.8,15147.0,145.622,145.6824,145.4669,145.4841,15147.0
2017-12-12 13:30:00,168.84,169.32,168.8,169.32,13660.0,145.5186,145.9323,145.4841,145.9323,13660.0
2017-12-12 13:40:00,169.33,169.53,169.15,169.26,7920.0,145.9409,146.1133,145.7858,145.8806,7920.0
2017-12-12 13:50:00,169.28,169.46,169.23,169.36,3000.0,145.8978,146.053,145.8547,145.9668,3000.0
2017-12-12 14:00:00,169.25,169.55,169.07,169.31,8400.0,145.872,146.1305,145.7168,145.9237,8400.0
2017-12-12 14:10:00,169.37,169.56,169.33,169.48,10900.0,145.9754,146.1392,145.9409,146.0702,10900.0
2017-12-12 14:20:00,169.53,169.61,169.4,169.44,5395.0,146.1133,146.1822,146.0013,146.0357,5395.0
2017-12-12 14:30:00,169.39,169.47,169.31,169.35,8660.0,145.9926,146.0616,145.9237,145.9582,8660.0
2017-12-12 14:40:00,169.3,169.34,169.05,169.14,15852.0,145.9151,145.9495,145.6996,145.7772,15852.0
2017-12-12 14:50:00,169.17,169.25,169.1,169.22,6928.0,145.803,145.872,145.7427,145.8461,6928.0
2017-12-12 15:00:00,169.23,169.25,168.84,168.86,8908.0,145.8547,145.872,145.5186,145.5358,8908.0
2017-12-12 15:10:00,168.9,168.96,168.82,168.89,11896.0,145.5703,145.622,145.5014,145.5617,11896.0
2017-12-12 15:20:00,168.89,169.03,168.87,169.01,9967.0,145.5617,145.6824,145.5445,145.6651,9967.0
2017-12-12 15:30:00,169.01,169.09,168.79,168.88,18640.0,145.6651,145.7341,145.4755,145.5531,18640.0
2017-12-12 15:40:00,168.85,168.92,168.65,168.84,19443.0,145.5272,145.5876,145.3549,145.5186,19443.0
2017-12-12 15:50:00,168.82,168.88,168.48,168.65,76021.0,145.5014,145.5531,145.2083,145.3549,76021.0
2017-12-13 09:30:00,168.06,168.37,167.28,167.81,19999.0,144.8463,145.1135,144.1741,144.6309,19999.0
2017-12-13 09:40:00,167.94,167.95,167.11,167.11,13979.0,144.7429,144.7515,144.0276,144.0276,13979.0
2017-12-13 09:50:00,167.2,167.72,167.17,167.66,14488.0,144.1051,144.5533,144.0793,144.5016,14488.0
2017-12-13 10:00:00,167.71,167.92,167.58,167.83,19650.0,144.5447,144.7257,144.4326,144.6481,19650.0
2017-12-13 10:10:00,167.82,167.87,167.57,167.67,13464.0,144.6395,144.6826,144.424,144.5102,13464.0
2017-12-13 10:20:00,167.68,167.84,167.58,167.74,11189.0,144.5188,144.6567,144.4326,144.5705,11189.0
2017-12-13 10:30:00,167.76,167.87,167.61,167.76,19452.0,144.5878,144.6826,144.4585,144.5878,19452.0
2017-12-13 10:40:00,167.76,168.04,167.68,167.98,29162.0,144.5878,144.8291,144.5188,144.7774,29162.0
2017-12-13 10:50:00,167.93,168.0,167.78,167.87,9823.0,144.7343,144.7946,144.605,144.6826,9823.0
2017-12-13 11:00:00,167.87,168.18,167.75,168.02,16483.0,144.6826,144.9498,144.5792,144.8119,16483.0
2017-12-13 11:10:00,168.12,168.12,167.76,167.76,14900.0,144.8981,144.8981,144.5878,144.5878,14900.0
2017-12-13 11:20:00,167.77,168.03,167.77,167.84,10144.0,144.5964,144.8205,144.5964,144.6567,10144.0
2017-12-13 11:30:00,167.89,168.08,167.88,167.94,9907.0,144.6998,144.8636,144.6912,144.7429,9907.0
2017-12-13 11:40:00,167.92,168.2,167.89,168.18,12721.0,144.7257,144.967,144.6998,144.9498,12721.0
2017-12-13 11:50:00,168.18,168.26,167.99,168.12,21319.0,144.9498,145.0187,144.786,144.8981,21319.0
2017-12-13 12:00:00,168.07,168.1,167.76,168.01,6978.0,144.855,144.8808,144.5878,144.8033,6978.0
2017-12-13 12:10:00,167.93,167.98,167.53,167.72,4453.0,144.7343,144.7774,144.3896,144.5533,4453.0
2017-12-13 12:20:00,167.74,167.96,167.74,167.82,8252.0,144.5705,144.7602,144.5705,144.6395,8252.0
2017-12-13 12:30:00,167.88,168.02,167.7,167.75,14163.0,144.6912,144.8119,144.5361,144.5792,14163.0
2017-12-13 12:40:00,167.65,167.98,167.65,167.87,3444.0,144.493,144.7774,144.493,144.6826,3444.0
2017-12-13 12:50:00,167.79,167.92,167.74,167.85,5354.0,144.6136,144.7257,144.5705,144.6654,5354.0
2017-12-13 13:00:00,167.77,167.77,167.46,167.69,7720.0,144.5964,144.5964,144.3292,144.5275,7720.0
2017-12-13 13:10:00,167.63,167.69,167.51,167.51,4415.0,144.4757,144.5275,144.3723,144.3723,4415.0
2017-12-13 13:20:00,167.53,167.82,167.53,167.82,6400.0,144.3896,144.6395,144.3896,144.6395,6400.0
2017-12-13 13:30:00,167.79,167.79,167.43,167.62,12408.0,144.6136,144.6136,144.3034,144.4671,12408.0
2017-12-13 13:40:00,167.52,167.93,167.52,167.82,8098.0,144.3809,144.7343,144.3809,144.6395,8098.0
2017-12-13 13:50:00,167.85,167.93,167.69,167.7,7459.0,144.6654,144.7343,144.5275,144.5361,7459.0
2017-12-13 14:00:00,167.75,168.08,167.23,167.55,14531.0,144.5792,144.8636,144.131,144.4068,14531.0
2017-12-13 14:10:00,167.5,167.5,166.64,167.25,18468.0,144.3637,144.3637,143.6225,144.1482,18468.0
2017-12-13 14:20:00,167.13,167.27,166.95,166.95,13475.0,144.0448,144.1655,143.8897,143.8897,13475.0
2017-12-13 14:30:00,167.01,167.78,167.01,167.78,8303.0,143.9414,144.605,143.9414,144.605,8303.0
2017-12-13 14:40:00,167.71,167.75,167.5,167.72,12156.0,144.5447,144.5792,144.3637,144.5533,12156.0
2017-12-13 14:50:00,167.73,167.82,167.41,167.82,10667.0,144.5619,144.6395,144.2861,144.6395,10667.0
2017-12-13 15:00:00,167.62,167.71,167.22,167.22,14776.0,144.4671,144.5447,144.1224,144.1224,14776.0
2017-12-13 15:10:00,167.21,167.51,167.14,167.41,9129.0,144.1138,144.3723,144.0534,144.2861,9129.0
2017-12-13 15:20:00,167.37,167.42,166.96,167.0,15670.0,144.2517,144.2947,143.8983,143.9328,15670.0
2017-12-13 15:30:00,167.03,167.31,167.02,167.23,14104.0,143.9586,144.1999,143.95,144.131,14104.0
2017-12-13 15:40:00,167.23,167.26,166.84,166.87,26145.0,144.131,144.1568,143.7949,143.8207,26145.0
2017-12-13 15:50:00,166.83,166.83,166.45,166.52,46991.0,143.7862,143.7862,143.4587,143.5191,46991.0
2017-12-14 09:30:00,166.92,167.61,166.0,167.46,19722.0,143.8638,144.4585,143.0709,144.3292,19722.0
2017-12-14 09:40:00,167.54,167.62,167.21,167.34,5118.0,144.3982,144.4671,144.1138,144.2258,5118.0
2017-12-14 09:50:00,167.45,167.5,167.12,167.12,10490.0,144.3206,144.3637,144.0362,144.0362,10490.0
2017-12-14 10:00:00,167.06,167.42,166.99,166.99,11503.0,143.9845,144.2947,143.9241,143.9241,11503.0
2017-12-14 10:10:00,167.03,167.04,166.83,166.88,8625.0,143.9586,143.9672,143.7862,143.8293,8625.0
2017-12-14 10:20:00,166.86,167.43,166.76,166.91,16708.0,143.8121,144.3034,143.7259,143.8552,16708.0
2017-12-14 10:30:00,167.02,167.25,166.87,167.06,8696.0,143.95,144.1482,143.8207,143.9845,8696.0
2017-12-14 10:40:00,167.0,167.33,166.94,167.23,18186.0,143.9328,144.2172,143.881,144.131,18186.0
2017-12-14 10:50:00,167.24,167.26,166.78,166.79,5215.0,144.1396,144.1568,143.7431,143.7518,5215.0
2017-12-14 11:00:00,166.93,167.04,166.51,166.62,6162.0,143.8724,143.9672,143.5104,143.6052,6162.0
2017-12-14 11:10:00,166.65,166.65,166.39,166.4,5396.0,143.6311,143.6311,143.407,143.4156,5396.0
2017-12-14 11:20:00,166.48,166.77,166.22,166.75,4303.0,143.4846,143.7345,143.2605,143.7173,4303.0
2017-12-14 11:30:00,166.76,166.76,166.4,166.44,4289.0,143.7259,143.7259,143.4156,143.4501,4289.0
2017-12-14 11:40:00,166.43,166.6,166.35,166.36,8429.0,143.4415,143.588,143.3725,143.3812,8429.0
2017-12-14 11:50:00,166.35,166.54,166.32,166.45,16193.0,143.3725,143.5363,143.3467,143.4587,16193.0
2017-12-14 12:00:00,166.44,166.44,166.13,166.14,4400.0,143.4501,143.4501,143.1829,143.1915,4400.0
2017-12-14 12:10:00,166.14,166.3,165.98,166.24,10693.0,143.1915,143.3294,143.0537,143.2777,10693.0
2017-12-14 12:20:00,166.26,166.26,166.09,166.17,2353.0,143.295,143.295,143.1485,143.2174,2353.0
2017-12-14 12:30:00,166.16,166.17,165.79,165.79,3651.0,143.2088,143.2174,142.8899,142.8899,3651.0
2017-12-14 12:40:00,165.8,165.98,165.8,165.93,8707.0,142.8985,143.0537,142.8985,143.0106,8707.0
2017-12-14 12:50:00,165.98,166.13,165.85,165.99,5634.0,143.0537,143.1829,142.9416,143.0623,5634.0
2017-12-14 13:00:00,166.0,166.0,165.91,165.93,3102.0,143.0709,143.0709,142.9933,143.0106,3102.0
2017-12-14 13:10:00,165.9,165.98,165.78,165.89,7440.0,142.9847,143.0537,142.8813,142.9761,7440.0
2017-12-14 13:20:00,165.98,166.06,165.92,166.01,4905.0,143.0537,143.1226,143.0019,143.0795,4905.0
2017-12-14 13:30:00,165.96,166.03,165.9,165.9,3411.0,143.0364,143.0967,142.9847,142.9847,3411.0
2017-12-14 13:40:00,165.9,165.97,165.77,165.92,6084.0,142.9847,143.045,142.8727,143.0019,6084.0
2017-12-14 13:50:00,165.93,165.95,165.6,165.6,6135.0,143.0106,143.0278,142.7261,142.7261,6135.0
2017-12-14 14:00:00,165.53,165.72,165.46,165.61,4316.0,142.6658,142.8296,142.6055,142.7348,4316.0
2017-12-14 14:10:00,165.61,165.7,165.48,165.61,8648.0,142.7348,142.8123,142.6227,142.7348,8648.0
2017-12-14 14:20:00,165.64,165.72,165.23,165.23,16783.0,142.7606,142.8296,142.4072,142.4072,16783.0
2017-12-14 14:30:00,165.09,165.35,165.09,165.24,7032.0,142.2866,142.5107,142.2866,142.4159,7032.0
2017-12-14 14:40:00,165.21,165.3,165.07,165.19,5236.0,142.39,142.4676,142.2693,142.3728,5236.0
2017-12-14 14:50:00,165.21,165.48,165.21,165.43,9416.0,142.39,142.6227,142.39,142.5796,9416.0
2017-12-14 15:00:00,165.44,165.48,165.26,165.42,9734.0,142.5882,142.6227,142.4331,142.571,9734.0
2017-12-14 15:10:00,165.38,165.48,165.23,165.23,13257.0,142.5365,142.6227,142.4072,142.4072,13257.0
2017-12-14 15:20:00,165.29,165.36,165.21,165.28,11160.0,142.459,142.5193,142.39,142.4503,11160.0
2017-12-14 15:30:00,165.29,165.63,165.29,165.63,11512.0,142.459,142.752,142.459,142.752,11512.0
2017-12-14 15:40:00,165.61,165.78,165.51,165.62,23320.0,142.7348,142.8813,142.6486,142.7434,23320.0
2017-12-14 15:50:00,165.62,165.67,165.37,165.43,44338.0,142.7434,142.7865,142.5279,142.5796,44338.0
2017-12-15 09:30:00,166.73,166.88,165.65,166.14,166891.0,143.7001,143.8293,142.7692,143.1915,166891.0
2017-12-15 09:40:00,166.12,166.78,165.79,166.78,8963.0,143.1743,143.7431,142.8899,143.7431,8963.0
2017-12-15 09:50:00,166.8,167.6,166.76,167.11,14006.0,143.7604,144.4499,143.7259,144.0276,14006.0
2017-12-15 10:00:00,167.25,167.66,167.25,167.66,6030.0,144.1482,144.5016,144.1482,144.5016,6030.0
2017-12-15 10:10:00,167.57,168.77,167.57,168.77,17885.0,144.424,145.4583,144.424,145.4583,17885.0
2017-12-15 10:20:00,168.56,168.57,168.01,168.06,14161.0,145.2773,145.2859,144.8033,144.8463,14161.0
2017-12-15 10:30:00,167.92,168.04,167.55,167.61,17016.0,144.7257,144.8291,144.4068,144.4585,17016.0
2017-12-15 10:40:00,167.72,167.93,167.46,167.5,6440.0,144.5533,144.7343,144.3292,144.3637,6440.0
2017-12-15 10:50:00,167.49,167.56,167.13,167.4,9700.0,144.3551,144.4154,144.0448,144.2775,9700.0
2017-12-15 11:00:00,167.39,167.91,167.33,167.91,10516.0,144.2689,144.7171,144.2172,144.7171,10516.0
2017-12-15 11:10:00,167.86,168.28,167.8,168.07,22621.0,144.674,145.036,144.6223,144.855,22621.0
2017-12-15 11:20:00,168.07,168.64,168.04,168.61,22415.0,144.855,145.3462,144.8291,145.3204,22415.0
2017-12-15 11:30:00,168.7,169.03,168.56,168.59,9050.0,145.3979,145.6824,145.2773,145.3031,9050.0
2017-12-15 11:40:00,168.36,168.58,168.19,168.29,13181.0,145.1049,145.2945,144.9584,145.0446,13181.0
2017-12-15 11:50:00,168.37,168.82,168.37,168.63,15478.0,145.1135,145.5014,145.1135,145.3376,15478.0
2017-12-15 12:00:00,168.6,168.71,168.55,168.67,6868.0,145.3118,145.4066,145.2687,145.3721,6868.0
2017-12-15 12:10:00,168.6,168.84,168.55,168.72,8427.0,145.3118,145.5186,145.2687,145.4152,8427.0
2017-12-15 12:20:00,168.65,168.82,168.65,168.76,2149.0,145.3549,145.5014,145.3549,145.4497,2149.0
2017-12-15 12:30:00,168.81,168.87,168.72,168.82,2500.0,145.4928,145.5445,145.4152,145.5014,2500.0
2017-12-15 12:40:00,168.83,168.9,168.72,168.8,3492.0,145.51,145.5703,145.4152,145.4841,3492.0
2017-12-15 12:50:00,168.83,168.88,168.51,168.61,6300.0,145.51,145.5531,145.2342,145.3204,6300.0
2017-12-15 13:00:00,168.69,168.74,168.46,168.59,3987.0,145.3893,145.4324,145.1911,145.3031,3987.0
2017-12-15 13:10:00,168.62,168.62,168.36,168.38,6600.0,145.329,145.329,145.1049,145.1221,6600.0
2017-12-15 13:20:00,168.39,168.53,168.31,168.43,6712.0,145.1308,145.2514,145.0618,145.1652,6712.0
2017-12-15 13:30:00,168.43,168.45,168.34,168.45,6866.0,145.1652,145.1825,145.0877,145.1825,6866.0
2017-12-15 13:40:00,168.43,168.56,168.42,168.49,4470.0,145.1652,145.2773,145.1566,145.217,4470.0
2017-12-15 13:50:00,168.61,168.79,168.51,168.65,5812.0,145.3204,145.4755,145.2342,145.3549,5812.0
2017-12-15 14:00:00,168.67,168.81,168.61,168.74,9471.0,145.3721,145.4928,145.3204,145.4324,9471.0
2017-12-15 14:10:00,168.74,168.83,168.55,168.56,9789.0,145.4324,145.51,145.2687,145.2773,9789.0
2017-12-15 14:20:00,168.56,168.71,168.09,168.16,25399.0,145.2773,145.4066,144.8722,144.9325,25399.0
2017-12-15 14:30:00,168.24,168.46,168.04,168.39,20279.0,145.0015,145.1911,144.8291,145.1308,20279.0
2017-12-15 14:40:00,168.43,168.53,168.26,168.48,3217.0,145.1652,145.2514,145.0187,145.2083,3217.0
2017-12-15 14:50:00,168.42,168.5,168.3,168.37,2786.0,145.1566,145.2256,145.0532,145.1135,2786.0
2017-12-15 15:00:00,168.49,168.6,168.43,168.58,5547.0,145.217,145.3118,145.1652,145.2945,5547.0
2017-12-15 15:10:00,168.54,168.58,168.4,168.42,5849.0,145.26,145.2945,145.1394,145.1566,5849.0
2017-12-15 15:20:00,168.4,168.5,168.34,168.4,6981.0,145.1394,145.2256,145.0877,145.1394,6981.0
2017-12-15 15:30:00,168.43,168.57,168.24,168.3,14374.0,145.1652,145.2859,145.0015,145.0532,14374.0
2017-12-15 15:40:00,168.3,168.51,167.95,167.99,24923.0,145.0532,145.2342,144.7515,144.786,24923.0
2017-12-15 15:50:00,168.02,168.11,167.61,167.92,51856.0,144.8119,144.8894,144.4585,144.7257,51856.0
2017-12-18 09:30:00,169.49,170.47,169.1,170.42,22560.0,146.0788,146.9235,145.7427,146.8804,22560.0
2017-12-18 09:40:00,170.33,170.33,169.92,170.09,5932.0,146.8028,146.8028,146.4494,146.5959,5932.0
2017-12-18 09:50:00,169.99,170.77,169.95,170.77,15695.0,146.5098,147.182,146.4753,147.182,15695.0
2017-12-18 10:00:00,170.58,170.69,170.26,170.34,17375.0,147.0183,147.1131,146.7425,146.8114,17375.0
2017-12-18 10:10:00,170.39,170.47,170.23,170.25,16974.0,146.8545,146.9235,146.7166,146.7338,16974.0
2017-12-18 10:20:00,170.25,170.43,170.0,170.07,25618.0,146.7338,146.889,146.5184,146.5787,25618.0
2017-12-18 10:30:00,170.02,170.81,170.0,170.72,29452.0,146.5356,147.2165,146.5184,147.1389,29452.0
2017-12-18 10:40:00,170.74,170.87,170.61,170.75,20511.0,147.1562,147.2682,147.0441,147.1648,20511.0
2017-12-18 10:50:00,170.75,170.88,170.7,170.75,24966.0,147.1648,147.2768,147.1217,147.1648,24966.0
2017-12-18 11:00:00,170.75,170.84,170.64,170.83,22748.0,147.1648,147.2424,147.07,147.2337,22748.0
2017-12-18 11:10:00,170.84,171.02,170.82,171.02,11554.0,147.2424,147.3975,147.2251,147.3975,11554.0
2017-12-18 11:20:00,171.03,171.09,170.82,170.97,8173.0,147.4061,147.4578,147.2251,147.3544,8173.0
2017-12-18 11:30:00,170.95,170.97,170.52,170.62,13445.0,147.3372,147.3544,146.9666,147.0527,13445.0
2017-12-18 11:40:00,170.63,170.63,170.37,170.56,3935.0,147.0614,147.0614,146.8373,147.001,3935.0
2017-12-18 11:50:00,170.5,170.7,170.49,170.57,6139.0,146.9493,147.1217,146.9407,147.0096,6139.0
2017-12-18 12:00:00,170.56,170.63,170.28,170.42,9486.0,147.001,147.0614,146.7597,146.8804,9486.0
2017-12-18 12:10:00,170.34,170.47,170.34,170.38,3424.0,146.8114,146.9235,146.8114,146.8459,3424.0
2017-12-18 12:20:00,170.41,170.45,170.2,170.33,9700.0,146.8717,146.9062,146.6908,146.8028,9700.0
2017-12-18 12:30:00,170.29,170.32,170.15,170.26,7549.0,146.7683,146.7942,146.6477,146.7425,7549.0
2017-12-18 12:40:00,170.21,170.26,170.16,170.22,3337.0,146.6994,146.7425,146.6563,146.708,3337.0
2017-12-18 12:50:00,170.24,170.24,169.81,169.9,12145.0,146.7252,146.7252,146.3546,146.4322,12145.0
2017-12-18 13:00:00,169.94,169.94,169.76,169.85,7020.0,146.4667,146.4667,146.3115,146.3891,7020.0
2017-12-18 13:10:00,169.84,169.89,169.69,169.78,3708.0,146.3805,146.4236,146.2512,146.3288,3708.0
2017-12-18 13:20:00,169.71,169.83,169.54,169.61,7123.0,146.2684,146.3719,146.1219,146.1822,7123.0
2017-12-18 13:30:00,169.67,169.67,169.37,169.4,8025.0,146.234,146.234,145.9754,146.0013,8025.0
2017-12-18 13:40:00,169.35,169.44,169.15,169.15,4865.0,145.9582,146.0357,145.7858,145.7858,4865.0
2017-12-18 13:50:00,169.2,169.32,169.13,169.13,4100.0,145.8289,145.9323,145.7685,145.7685,4100.0
2017-12-18 14:00:00,169.12,169.44,169.12,169.44,12101.0,145.7599,146.0357,145.7599,146.0357,12101.0
2017-12-18 14:10:00,169.42,169.44,169.22,169.27,7047.0,146.0185,146.0357,145.8461,145.8892,7047.0
2017-12-18 14:20:00,169.27,169.28,169.13,169.21,12055.0,145.8892,145.8978,145.7685,145.8375,12055.0
2017-12-18 14:30:00,169.28,169.38,169.13,169.38,13587.0,145.8978,145.984,145.7685,145.984,13587.0
2017-12-18 14:40:00,169.41,169.71,169.33,169.71,10911.0,146.0099,146.2684,145.9409,146.2684,10911.0
2017-12-18 14:50:00,169.59,169.76,169.58,169.71,10783.0,146.165,146.3115,146.1564,146.2684,10783.0
2017-12-18 15:00:00,169.74,169.93,169.69,169.83,9133.0,146.2943,146.458,146.2512,146.3719,9133.0
2017-12-18 15:10:00,169.88,170.08,169.78,170.07,12842.0,146.415,146.5873,146.3288,146.5787,12842.0
2017-12-18 15:20:00,170.06,170.12,169.92,169.92,11897.0,146.5701,146.6218,146.4494,146.4494,11897.0
2017-12-18 15:30:00,169.88,169.89,169.63,169.75,17688.0,146.415,146.4236,146.1995,146.3029,17688.0
2017-12-18 15:40:00,169.79,169.96,169.71,169.71,19667.0,146.3374,146.4839,146.2684,146.2684,19667.0
2017-12-18 15:50:00,169.7,170.12,169.63,170.04,56858.0,146.2598,146.6218,146.1995,146.5529,56858.0
2017-12-19 09:30:00,171.0,171.05,170.18,170.8,26780.0,147.3803,147.4233,146.6735,147.2079,26780.0
2017-12-19 09:40:00,170.75,170.97,170.2,170.25,15254.0,147.1648,147.3544,146.6908,146.7338,15254.0
2017-12-19 09:50:00,170.22,171.0,170.22,170.79,18018.0,146.708,147.3803,146.708,147.1993,18018.0
2017-12-19 10:00:00,170.81,171.11,170.6,171.05,13264.0,147.2165,147.4751,147.0355,147.4233,13264.0
2017-12-19 10:10:00,171.03,171.08,170.6,170.75,7630.0,147.4061,147.4492,147.0355,147.1648,7630.0
2017-12-19 10:20:00,170.86,171.26,170.76,170.76,11869.0,147.2596,147.6043,147.1734,147.1734,11869.0
2017-12-19 10:30:00,170.84,170.95,170.67,170.68,11024.0,147.2424,147.3372,147.0958,147.1045,11024.0
2017-12-19 10:40:00,170.67,170.86,170.51,170.81,15739.0,147.0958,147.2596,146.9579,147.2165,15739.0
2017-12-19 10:50:00,170.83,171.03,170.83,170.89,11756.0,147.2337,147.4061,147.2337,147.2854,11756.0
2017-12-19 11:00:00,170.91,170.97,170.74,170.74,7066.0,147.3027,147.3544,147.1562,147.1562,7066.0
2017-12-19 11:10:00,170.78,171.08,170.74,170.98,8686.0,147.1906,147.4492,147.1562,147.363,8686.0
2017-12-19 11:20:00,170.87,171.01,170.79,170.79,7018.0,147.2682,147.3889,147.1993,147.1993,7018.0
2017-12-19 11:30:00,170.79,171.03,170.7,170.99,46801.0,147.1993,147.4061,147.1217,147.3716,46801.0
2017-12-19 11:40:00,170.95,171.29,170.91,171.29,4962.0,147.3372,147.6302,147.3027,147.6302,4962.0
2017-12-19 11:50:00,171.32,171.32,171.18,171.2,5413.0,147.6561,147.6561,147.5354,147.5526,5413.0
2017-12-19 12:00:00,171.18,171.52,171.05,171.4,93604.0,147.5354,147.8284,147.4233,147.725,93604.0
2017-12-19 12:10:00,171.38,171.48,171.13,171.39,35516.0,147.7078,147.794,147.4923,147.7164,35516.0
2017-12-19 12:20:00,171.5,171.5,171.34,171.36,4042.0,147.8112,147.8112,147.6733,147.6905,4042.0
2017-12-19 12:30:00,171.37,171.43,171.09,171.09,6880.0,147.6991,147.7509,147.4578,147.4578,6880.0
2017-12-19 12:40:00,171.06,171.25,170.99,171.24,3730.0,147.432,147.5957,147.3716,147.5871,3730.0
2017-12-19 12:50:00,171.19,171.54,171.19,171.39,4718.0,147.544,147.8457,147.544,147.7164,4718.0
2017-12-19 13:00:00,171.44,171.9,171.44,171.74,5711.0,147.7595,148.1559,147.7595,148.018,5711.0
2017-12-19 13:10:00,171.7,171.94,171.6,171.94,3219.0,147.9836,148.1904,147.8974,148.1904,3219.0
2017-12-19 13:20:00,171.88,171.95,171.58,171.91,4966.0,148.1387,148.199,147.8801,148.1646,4966.0
2017-12-19 13:30:00,171.81,171.82,171.48,171.7,8138.0,148.0784,148.087,147.794,147.9836,8138.0
2017-12-19 13:40:00,171.68,171.72,171.39,171.42,8094.0,147.9663,148.0008,147.7164,147.7422,8094.0
2017-12-19 13:50:00,171.4,171.51,171.22,171.45,7639.0,147.725,147.8198,147.5699,147.7681,7639.0
2017-12-19 14:00:00,171.42,171.48,171.29,171.32,3613.0,147.7422,147.794,147.6302,147.6561,3613.0
2017-12-19 14:10:00,171.4,171.47,171.24,171.24,6535.0,147.725,147.7853,147.5871,147.5871,6535.0
2017-12-19 14:20:00,171.22,171.58,171.22,171.42,6347.0,147.5699,147.8801,147.5699,147.7422,6347.0
2017-12-19 14:30:00,171.5,171.57,171.34,171.37,5921.0,147.8112,147.8715,147.6733,147.6991,5921.0
2017-12-19 14:40:00,171.36,171.4,171.19,171.21,9432.0,147.6905,147.725,147.544,147.5612,9432.0
2017-12-19 14:50:00,171.29,171.4,171.13,171.36,6924.0,147.6302,147.725,147.4923,147.6905,6924.0
2017-12-19 15:00:00,171.33,171.36,171.0,171.14,29190.0,147.6647,147.6905,147.3803,147.5009,29190.0
2017-12-19 15:10:00,171.12,171.3,171.12,171.28,15586.0,147.4837,147.6388,147.4837,147.6216,15586.0
2017-12-19 15:20:00,171.26,171.48,171.22,171.25,9798.0,147.6043,147.794,147.5699,147.5957,9798.0
2017-12-19 15:30:00,171.29,171.61,171.25,171.6,23526.0,147.6302,147.906,147.5957,147.8974,23526.0
2017-12-19 15:40:00,171.59,171.61,171.46,171.56,33872.0,147.8888,147.906,147.7767,147.8629,33872.0
2017-12-19 15:50:00,171.59,171.71,171.28,171.32,94700.0,147.8888,147.9922,147.6216,147.6561,94700.0
2017-12-20 09:30:00,173.02,173.62,171.65,172.26,29580.0,149.1212,149.6384,147.9405,148.4662,29580.0
2017-12-20 09:40:00,172.04,172.13,171.38,171.76,13678.0,148.2766,148.3542,147.7078,148.0353,13678.0
2017-12-20 09:50:00,171.87,171.98,171.4,171.78,27282.0,148.1301,148.2249,147.725,148.0525,27282.0
2017-12-20 10:00:00,171.94,172.03,171.45,171.48,11483.0,148.1904,148.268,147.7681,147.794,11483.0
2017-12-20 10:10:00,171.55,171.76,171.13,171.39,6644.0,147.8543,148.0353,147.4923,147.7164,6644.0
2017-12-20 10:20:00,171.3,171.74,171.27,171.3,9319.0,147.6388,148.018,147.613,147.6388,9319.0
2017-12-20 10:30:00,171.46,171.46,170.82,170.84,9072.0,147.7767,147.7767,147.2251,147.2424,9072.0
2017-12-20 10:40:00,170.97,171.03,170.63,170.78,8103.0,147.3544,147.4061,147.0614,147.1906,8103.0
2017-12-20 10:50:00,170.83,171.06,170.78,170.95,5230.0,147.2337,147.432,147.1906,147.3372,5230.0
2017-12-20 11:00:00,170.93,171.48,170.85,171.45,8962.0,147.3199,147.794,147.251,147.7681,8962.0
2017-12-20 11:10:00,171.51,171.62,171.41,171.41,4985.0,147.8198,147.9146,147.7336,147.7336,4985.0
2017-12-20 11:20:00,171.38,171.47,171.18,171.34,8257.0,147.7078,147.7853,147.5354,147.6733,8257.0
2017-12-20 11:30:00,171.41,171.61,171.36,171.49,5413.0,147.7336,147.906,147.6905,147.8026,5413.0
2017-12-20 11:40:00,171.35,171.66,171.35,171.41,4831.0,147.6819,147.9491,147.6819,147.7336,4831.0
2017-12-20 11:50:00,171.43,171.54,171.38,171.39,4319.0,147.7509,147.8457,147.7078,147.7164,4319.0
2017-12-20 12:00:00,171.32,171.57,171.32,171.47,7773.0,147.6561,147.8715,147.6561,147.7853,7773.0
2017-12-20 12:10:00,171.47,171.58,171.39,171.42,3002.0,147.7853,147.8801,147.7164,147.7422,3002.0
2017-12-20 12:20:00,171.38,171.41,171.21,171.32,5975.0,147.7078,147.7336,147.5612,147.6561,5975.0
2017-12-20 12:30:00,171.31,171.4,170.99,171.04,5234.0,147.6474,147.725,147.3716,147.4147,5234.0
2017-12-20 12:40:00,171.07,171.3,170.98,171.28,5410.0,147.4406,147.6388,147.363,147.6216,5410.0
2017-12-20 12:50:00,171.41,171.57,171.34,171.49,4515.0,147.7336,147.8715,147.6733,147.8026,4515.0
2017-12-20 13:00:00,171.4,171.53,171.26,171.47,4451.0,147.725,147.837,147.6043,147.7853,4451.0
2017-12-20 13:10:00,171.48,171.59,171.41,171.52,2826.0,147.794,147.8888,147.7336,147.8284,2826.0
2017-12-20 13:20:00,171.45,171.63,171.44,171.45,14283.0,147.7681,147.9232,147.7595,147.7681,14283.0
2017-12-20 13:30:00,171.53,171.64,171.48,171.59,6610.0,147.837,147.9319,147.794,147.8888,6610.0
2017-12-20 13:40:00,171.63,171.73,171.61,171.69,8393.0,147.9232,148.0094,147.906,147.9749,8393.0
2017-12-20 13:50:00,171.69,171.7,171.46,171.49,7607.0,147.9749,147.9836,147.7767,147.8026,7607.0
2017-12-20 14:00:00,171.47,171.51,171.38,171.4,6897.0,147.7853,147.8198,147.7078,147.725,6897.0
2017-12-20 14:10:00,171.36,171.44,171.22,171.29,8912.0,147.6905,147.7595,147.5699,147.6302,8912.0
2017-12-20 14:20:00,171.29,171.45,171.16,171.17,14844.0,147.6302,147.7681,147.5182,147.5268,14844.0
2017-12-20 14:30:00,171.17,171.32,171.09,171.2,17170.0,147.5268,147.6561,147.4578,147.5526,17170.0
2017-12-20 14:40:00,171.19,171.2,170.98,171.04,14860.0,147.544,147.5526,147.363,147.4147,14860.0
2017-12-20 14:50:00,171.05,171.19,170.96,171.14,12980.0,147.4233,147.544,147.3458,147.5009,12980.0
2017-12-20 15:00:00,171.16,171.27,171.09,171.16,17442.0,147.5182,147.613,147.4578,147.5182,17442.0
2017-12-20 15:10:00,171.11,171.28,171.09,171.21,6418.0,147.4751,147.6216,147.4578,147.5612,6418.0
2017-12-20 15:20:00,171.21,171.29,171.11,171.11,7678.0,147.5612,147.6302,147.4751,147.4751,7678.0
2017-12-20 15:30:00,171.08,171.38,171.08,171.38,10818.0,147.4492,147.7078,147.4492,147.7078,10818.0
2017-12-20 15:40:00,171.39,171.45,171.29,171.31,39577.0,147.7164,147.7681,147.6302,147.6474,39577.0
2017-12-20 15:50:00,171.31,171.42,171.01,171.11,60875.0,147.6474,147.7422,147.3889,147.4751,60875.0
2017-12-21 09:30:00,171.65,172.09,171.34,171.81,23652.0,147.9405,148.3197,147.6733,148.0784,23652.0
2017-12-21 09:40:00,172.07,172.44,171.76,172.42,6071.0,148.3025,148.6213,148.0353,148.6041,6071.0
2017-12-21 09:50:00,172.25,172.31,171.88,172.31,7035.0,148.4576,148.5093,148.1387,148.5093,7035.0
2017-12-21 10:00:00,172.3,172.98,172.3,172.98,9738.0,148.5007,149.0868,148.5007,149.0868,9738.0
2017-12-21 10:10:00,172.99,173.08,172.47,172.53,5574.0,149.0954,149.1729,148.6472,148.6989,5574.0
2017-12-21 10:20:00,172.63,172.67,172.45,172.67,2769.0,148.7851,148.8196,148.63,148.8196,2769.0
2017-12-21 10:30:00,172.7,172.94,172.56,172.56,69301.0,148.8454,149.0523,148.7248,148.7248,69301.0
2017-12-21 10:40:00,172.65,173.22,172.65,172.83,63998.0,148.8023,149.2936,148.8023,148.9575,63998.0
2017-12-21 10:50:00,172.84,173.02,172.73,172.84,11145.0,148.9661,149.1212,148.8713,148.9661,11145.0
2017-12-21 11:00:00,172.82,173.0,172.59,172.59,9459.0,148.9489,149.104,148.7506,148.7506,9459.0
2017-12-21 11:10:00,172.68,172.69,172.24,172.25,4375.0,148.8282,148.8368,148.449,148.4576,4375.0
2017-12-21 11:20:00,172.31,172.37,172.18,172.37,4121.0,148.5093,148.561,148.3973,148.561,4121.0
2017-12-21 11:30:00,172.37,172.5,172.31,172.33,4554.0,148.561,148.6731,148.5093,148.5265,4554.0
2017-12-21 11:40:00,172.31,172.31,171.99,172.25,17166.0,148.5093,148.5093,148.2335,148.4576,17166.0
2017-12-21 11:50:00,172.22,172.24,172.04,172.06,6338.0,148.4317,148.449,148.2766,148.2938,6338.0
2017-12-21 12:00:00,172.05,172.2,172.04,172.14,3098.0,148.2852,148.4145,148.2766,148.3628,3098.0
2017-12-21 12:10:00,172.24,172.24,172.0,172.0,6020.0,148.449,148.449,148.2421,148.2421,6020.0
2017-12-21 12:20:00,172.0,172.11,171.97,171.99,3500.0,148.2421,148.3369,148.2163,148.2335,3500.0
2017-12-21 12:30:00,171.99,171.99,171.82,171.86,2807.0,148.2335,148.2335,148.087,148.1215,2807.0
2017-12-21 12:40:00,171.95,172.01,171.78,171.78,1329.0,148.199,148.2507,148.0525,148.0525,1329.0
2017-12-21 12:50:00,171.79,172.41,171.79,172.36,11219.0,148.0611,148.5955,148.0611,148.5524,11219.0
2017-12-21 13:00:00,172.28,172.51,172.27,172.41,4773.0,148.4834,148.6817,148.4748,148.5955,4773.0
2017-12-21 13:10:00,172.5,172.66,172.4,172.51,12318.0,148.6731,148.811,148.5869,148.6817,12318.0
2017-12-21 13:20:00,172.51,172.57,172.32,172.57,2445.0,148.6817,148.7334,148.5179,148.7334,2445.0
2017-12-21 13:30:00,172.51,172.56,172.34,172.4,18542.0,148.6817,148.7248,148.5352,148.5869,18542.0
2017-12-21 13:40:00,172.39,172.42,172.27,172.29,10393.0,148.5783,148.6041,148.4748,148.4921,10393.0
2017-12-21 13:50:00,172.29,172.41,172.29,172.29,2866.0,148.4921,148.5955,148.4921,148.4921,2866.0
2017-12-21 14:00:00,172.29,172.37,172.23,172.26,3106.0,148.4921,148.561,148.4404,148.4662,3106.0
2017-12-21 14:10:00,172.31,172.41,172.28,172.36,4205.0,148.5093,148.5955,148.4834,148.5524,4205.0
2017-12-21 14:20:00,172.36,172.55,172.33,172.43,4964.0,148.5524,148.7162,148.5265,148.6127,4964.0
2017-12-21 14:30:00,172.41,172.41,172.25,172.28,7925.0,148.5955,148.5955,148.4576,148.4834,7925.0
2017-12-21 14:40:00,172.25,172.32,172.21,172.21,7594.0,148.4576,148.5179,148.4231,148.4231,7594.0
2017-12-21 14:50:00,172.2,172.33,172.2,172.21,5757.0,148.4145,148.5265,148.4145,148.4231,5757.0
2017-12-21 15:00:00,172.21,172.25,172.08,172.13,3918.0,148.4231,148.4576,148.3111,148.3542,3918.0
2017-12-21 15:10:00,172.1,172.24,171.91,171.99,6722.0,148.3283,148.449,148.1646,148.2335,6722.0
2017-12-21 15:20:00,172.04,172.28,171.97,172.19,10412.0,148.2766,148.4834,148.2163,148.4059,10412.0
2017-12-21 15:30:00,172.21,172.3,172.18,172.2,7821.0,148.4231,148.5007,148.3973,148.4145,7821.0
2017-12-21 15:40:00,172.2,172.28,171.92,172.09,28657.0,148.4145,148.4834,148.1732,148.3197,28657.0
2017-12-21 15:50:00,172.06,172.06,171.56,171.71,79689.0,148.2938,148.2938,147.8629,147.9922,79689.0
2017-12-22 09:30:00,172.63,172.63,171.97,172.35,19517.0,148.7851,148.7851,148.2163,148.5438,19517.0
2017-12-22 09:40:00,172.36,172.58,171.65,171.87,26838.0,148.5524,148.742,147.9405,148.1301,26838.0
2017-12-22 09:50:00,171.98,172.36,171.71,172.22,16786.0,148.2249,148.5524,147.9922,148.4317,16786.0
2017-12-22 10:00:00,172.18,172.18,171.85,172.08,6116.0,148.3973,148.3973,148.1128,148.3111,6116.0
2017-12-22 10:10:00,171.96,172.0,171.41,171.41,7289.0,148.2076,148.2421,147.7336,147.7336,7289.0
2017-12-22 10:20:00,171.48,171.52,171.11,171.11,5413.0,147.794,147.8284,147.4751,147.4751,5413.0
2017-12-22 10:30:00,171.11,171.36,171.11,171.22,4848.0,147.4751,147.6905,147.4751,147.5699,4848.0
2017-12-22 10:40:00,171.25,171.25,171.03,171.1,2314.0,147.5957,147.5957,147.4061,147.4664,2314.0
2017-12-22 10:50:00,171.16,171.19,170.96,171.13,4099.0,147.5182,147.544,147.3458,147.4923,4099.0
2017-12-22 11:00:00,171.08,171.17,170.83,170.94,4425.0,147.4492,147.5268,147.2337,147.3285,4425.0
2017-12-22 11:10:00,170.92,171.12,170.77,170.77,4800.0,147.3113,147.4837,147.182,147.182,4800.0
2017-12-22 11:20:00,170.76,170.97,170.67,170.79,5909.0,147.1734,147.3544,147.0958,147.1993,5909.0
2017-12-22 11:30:00,170.75,170.76,170.41,170.61,2406.0,147.1648,147.1734,146.8717,147.0441,2406.0
2017-12-22 11:40:00,170.62,170.77,170.62,170.66,3282.0,147.0527,147.182,147.0527,147.0872,3282.0
2017-12-22 11:50:00,170.66,170.95,170.64,170.89,2508.0,147.0872,147.3372,147.07,147.2854,2508.0
2017-12-22 12:00:00,170.94,171.05,170.85,170.88,2440.0,147.3285,147.4233,147.251,147.2768,2440.0
2017-12-22 12:10:00,170.94,171.13,170.94,171.06,906.0,147.3285,147.4923,147.3285,147.432,906.0
2017-12-22 12:20:00,171.13,171.33,171.13,171.33,2102.0,147.4923,147.6647,147.4923,147.6647,2102.0
2017-12-22 12:30:00,171.34,171.45,171.27,171.4,5122.0,147.6733,147.7681,147.613,147.725,5122.0
2017-12-22 12:40:00,171.41,171.43,171.33,171.39,3241.0,147.7336,147.7509,147.6647,147.7164,3241.0
2017-12-22 12:50:00,171.37,171.57,171.36,171.46,11131.0,147.6991,147.8715,147.6905,147.7767,11131.0
2017-12-22 13:00:00,171.54,171.62,171.51,171.59,3226.0,147.8457,147.9146,147.8198,147.8888,3226.0
2017-12-22 13:10:00,171.63,171.65,171.57,171.59,2644.0,147.9232,147.9405,147.8715,147.8888,2644.0
2017-12-22 13:20:00,171.59,171.64,171.56,171.61,3322.0,147.8888,147.9319,147.8629,147.906,3322.0
2017-12-22 13:30:00,171.65,171.71,171.52,171.69,2450.0,147.9405,147.9922,147.8284,147.9749,2450.0
2017-12-22 13:40:00,171.65,171.7,171.54,171.61,3655.0,147.9405,147.9836,147.8457,147.906,3655.0
2017-12-22 13:50:00,171.58,171.74,171.5,171.7,3645.0,147.8801,148.018,147.8112,147.9836,3645.0
2017-12-22 14:00:00,171.66,171.78,171.59,171.69,6220.0,147.9491,148.0525,147.8888,147.9749,6220.0
2017-12-22 14:10:00,171.68,171.68,171.61,171.67,2397.0,147.9663,147.9663,147.906,147.9577,2397.0
2017-12-22 14:20:00,171.71,171.71,171.62,171.67,1625.0,147.9922,147.9922,147.9146,147.9577,1625.0
2017-12-22 14:30:00,171.73,171.73,171.64,171.69,2522.0,148.0094,148.0094,147.9319,147.9749,2522.0
2017-12-22 14:40:00,171.71,171.79,171.66,171.73,3519.0,147.9922,148.0611,147.9491,148.0094,3519.0
2017-12-22 14:50:00,171.75,171.78,171.63,171.63,3562.0,148.0267,148.0525,147.9232,147.9232,3562.0
2017-12-22 15:00:00,171.64,171.64,171.55,171.58,2500.0,147.9319,147.9319,147.8543,147.8801,2500.0
2017-12-22 15:10:00,171.62,171.64,171.51,171.61,4910.0,147.9146,147.9319,147.8198,147.906,4910.0
2017-12-22 15:20:00,171.6,171.67,171.54,171.65,3618.0,147.8974,147.9577,147.8457,147.9405,3618.0
2017-12-22 15:30:00,171.69,171.84,171.64,171.79,8412.0,147.9749,148.1042,147.9319,148.0611,8412.0
2017-12-22 15:40:00,171.77,171.77,171.49,171.49,10795.0,148.0439,148.0439,147.8026,147.8026,10795.0
2017-12-22 15:50:00,171.49,171.53,171.34,171.49,29227.0,147.8026,147.837,147.6733,147.8026,29227.0
2017-12-26 09:30:00,171.8,172.01,171.6,171.66,16315.0,148.0697,148.2507,147.8974,147.9491,16315.0
2017-12-26 09:40:00,171.7,172.16,171.62,172.16,8026.0,147.9836,148.38,147.9146,148.38,8026.0
2017-12-26 09:50:00,172.16,172.16,171.76,171.88,7380.0,148.38,148.38,148.0353,148.1387,7380.0
2017-12-26 10:00:00,171.88,172.39,171.75,172.39,13753.0,148.1387,148.5783,148.0267,148.5783,13753.0
2017-12-26 10:10:00,172.39,172.51,172.26,172.4,4119.0,148.5783,148.6817,148.4662,148.5869,4119.0
2017-12-26 10:20:00,172.45,172.45,171.95,172.0,7065.0,148.63,148.63,148.199,148.2421,7065.0
2017-12-26 10:30:00,171.92,172.11,171.9,171.92,6966.0,148.1732,148.3369,148.1559,148.1732,6966.0
2017-12-26 10:40:00,171.9,171.92,171.51,171.57,4035.0,148.1559,148.1732,147.8198,147.8715,4035.0
2017-12-26 10:50:00,171.48,171.48,171.26,171.4,4270.0,147.794,147.794,147.6043,147.725,4270.0
2017-12-26 11:00:00,171.16,171.34,171.07,171.34,6980.0,147.5182,147.6733,147.4406,147.6733,6980.0
2017-12-26 11:10:00,171.28,171.41,171.1,171.12,3709.0,147.6216,147.7336,147.4664,147.4837,3709.0
2017-12-26 11:20:00,171.23,171.27,171.03,171.21,4659.0,147.5785,147.613,147.4061,147.5612,4659.0
2017-12-26 11:30:00,171.16,171.36,171.14,171.35,2039.0,147.5182,147.6905,147.5009,147.6819,2039.0
2017-12-26 11:40:00,171.35,171.54,171.29,171.47,3633.0,147.6819,147.8457,147.6302,147.7853,3633.0
2017-12-26 11:50:00,171.48,171.48,171.24,171.24,1909.0,147.794,147.794,147.5871,147.5871,1909.0
2017-12-26 12:00:00,171.31,171.44,171.22,171.22,5753.0,147.6474,147.7595,147.5699,147.5699,5753.0
2017-12-26 12:10:00,171.22,171.23,171.08,171.17,8794.0,147.5699,147.5785,147.4492,147.5268,8794.0
2017-12-26 12:20:00,171.18,171.27,171.06,171.27,4961.0,147.5354,147.613,147.432,147.613,4961.0
2017-12-26 12:30:00,171.26,171.34,171.1,171.25,2220.0,147.6043,147.6733,147.4664,147.5957,2220.0
2017-12-26 12:40:00,171.27,171.27,171.13,171.19,2500.0,147.613,147.613,147.4923,147.544,2500.0
2017-12-26 12:50:00,171.15,171.2,171.04,171.12,2300.0,147.5095,147.5526,147.4147,147.4837,2300.0
2017-12-26 13:00:00,171.16,171.28,171.16,171.2,3400.0,147.5182,147.6216,147.5182,147.5526,3400.0
2017-12-26 13:10:00,171.17,171.2,171.08,171.1,2400.0,147.5268,147.5526,147.4492,147.4664,2400.0
2017-12-26 13:20:00,171.13,171.21,171.08,171.16,3244.0,147.4923,147.5612,147.4492,147.5182,3244.0
2017-12-26 13:30:00,171.17,171.23,171.08,171.16,11410.0,147.5268,147.5785,147.4492,147.5182,11410.0
2017-12-26 13:40:00,171.18,171.18,171.02,171.08,5539.0,147.5354,147.5354,147.3975,147.4492,5539.0
2017-12-26 13:50:00,171.12,171.13,170.99,170.99,2431.0,147.4837,147.4923,147.3716,147.3716,2431.0
2017-12-26 14:00:00,171.0,171.06,170.92,171.04,5460.0,147.3803,147.432,147.3113,147.4147,5460.0
2017-12-26 14:10:00,171.06,171.13,170.96,171.07,2041.0,147.432,147.4923,147.3458,147.4406,2041.0
2017-12-26 14:20:00,171.13,171.2,171.05,171.09,8336.0,147.4923,147.5526,147.4233,147.4578,8336.0
2017-12-26 14:30:00,171.1,171.14,171.08,171.12,3944.0,147.4664,147.5009,147.4492,147.4837,3944.0
2017-12-26 14:40:00,171.13,171.22,171.04,171.16,18661.0,147.4923,147.5699,147.4147,147.5182,18661.0
2017-12-26 14:50:00,171.17,171.26,171.12,171.25,3004.0,147.5268,147.6043,147.4837,147.5957,3004.0
2017-12-26 15:00:00,171.24,171.38,171.22,171.22,6609.0,147.5871,147.7078,147.5699,147.5699,6609.0
2017-12-26 15:10:00,171.19,171.22,171.17,171.17,4238.0,147.544,147.5699,147.5268,147.5268,4238.0
2017-12-26 15:20:00,171.16,171.26,171.12,171.12,8537.0,147.5182,147.6043,147.4837,147.4837,8537.0
2017-12-26 15:30:00,171.18,171.26,171.13,171.19,8205.0,147.5354,147.6043,147.4923,147.544,8205.0
2017-12-26 15:40:00,171.18,171.26,171.16,171.25,14156.0,147.5354,147.6043,147.5182,147.5957,14156.0
2017-12-26 15:50:00,171.27,171.29,171.05,171.12,45714.0,147.613,147.6302,147.4233,147.4837,45714.0
2017-12-27 09:30:00,171.43,171.47,170.68,171.25,6571.0,147.7509,147.7853,147.1045,147.5957,6571.0
2017-12-27 09:40:00,171.25,171.46,170.73,170.93,8701.0,147.5957,147.7767,147.1475,147.3199,8701.0
2017-12-27 09:50:00,171.0,171.17,170.75,170.84,5251.0,147.3803,147.5268,147.1648,147.2424,5251.0
2017-12-27 10:00:00,170.91,170.99,170.72,170.99,2656.0,147.3027,147.3716,147.1389,147.3716,2656.0
2017-12-27 10:10:00,171.09,171.22,171.05,171.05,4871.0,147.4578,147.5699,147.4233,147.4233,4871.0
2017-12-27 10:20:00,171.0,171.18,170.95,171.12,6737.0,147.3803,147.5354,147.3372,147.4837,6737.0
2017-12-27 10:30:00,171.21,171.21,171.0,171.0,3581.0,147.5612,147.5612,147.3803,147.3803,3581.0
2017-12-27 10:40:00,171.01,171.16,170.91,171.05,4150.0,147.3889,147.5182,147.3027,147.4233,4150.0
2017-12-27 10:50:00,171.05,171.15,171.05,171.06,5749.0,147.4233,147.5095,147.4233,147.432,5749.0
2017-12-27 11:00:00,171.06,171.17,170.98,171.04,6500.0,147.432,147.5268,147.363,147.4147,6500.0
2017-12-27 11:10:00,171.05,171.17,171.01,171.07,4575.0,147.4233,147.5268,147.3889,147.4406,4575.0
2017-12-27 11:20:00,171.06,171.12,170.99,171.08,5928.0,147.432,147.4837,147.3716,147.4492,5928.0
2017-12-27 11:30:00,171.03,171.1,170.98,171.06,6300.0,147.4061,147.4664,147.363,147.432,6300.0
2017-12-27 11:40:00,171.05,171.05,170.91,170.91,3421.0,147.4233,147.4233,147.3027,147.3027,3421.0
2017-12-27 11:50:00,171.01,171.13,170.96,171.13,3900.0,147.3889,147.4923,147.3458,147.4923,3900.0
2017-12-27 12:00:00,171.16,171.24,170.95,171.11,1500.0,147.5182,147.5871,147.3372,147.4751,1500.0
2017-12-27 12:10:00,171.11,171.14,170.9,171.0,3500.0,147.4751,147.5009,147.2941,147.3803,3500.0
2017-12-27 12:20:00,170.98,171.05,170.86,170.93,1604.0,147.363,147.4233,147.2596,147.3199,1604.0
2017-12-27 12:30:00,170.85,170.93,170.82,170.87,3380.0,147.251,147.3199,147.2251,147.2682,3380.0
2017-12-27 12:40:00,170.86,170.94,170.86,170.93,1624.0,147.2596,147.3285,147.2596,147.3199,1624.0
2017-12-27 12:50:00,170.94,171.06,170.93,170.93,3238.0,147.3285,147.432,147.3199,147.3199,3238.0
2017-12-27 13:00:00,170.89,170.95,170.87,170.95,1080.0,147.2854,147.3372,147.2682,147.3372,1080.0
2017-12-27 13:10:00,171.02,171.02,170.88,170.92,2200.0,147.3975,147.3975,147.2768,147.3113,2200.0
2017-12-27 13:20:00,170.87,170.87,170.69,170.8,3113.0,147.2682,147.2682,147.1131,147.2079,3113.0
2017-12-27 13:30:00,170.85,170.85,170.73,170.85,4257.0,147.251,147.251,147.1475,147.251,4257.0
2017-12-27 13:40:00,170.85,170.92,170.78,170.85,2785.0,147.251,147.3113,147.1906,147.251,2785.0
2017-12-27 13:50:00,170.85,170.94,170.85,170.85,2510.0,147.251,147.3285,147.251,147.251,2510.0
2017-12-27 14:00:00,170.87,170.87,170.76,170.78,6709.0,147.2682,147.2682,147.1734,147.1906,6709.0
2017-12-27 14:10:00,170.81,170.81,170.66,170.69,3855.0,147.2165,147.2165,147.0872,147.1131,3855.0
2017-12-27 14:20:00,170.67,170.81,170.63,170.81,4900.0,147.0958,147.2165,147.0614,147.2165,4900.0
2017-12-27 14:30:00,170.78,170.8,170.64,170.66,11679.0,147.1906,147.2079,147.07,147.0872,11679.0
2017-12-27 14:40:00,170.69,170.83,170.67,170.83,3473.0,147.1131,147.2337,147.0958,147.2337,3473.0
2017-12-27 14:50:00,170.75,170.95,170.71,170.82,6805.0,147.1648,147.3372,147.1303,147.2251,6805.0
2017-12-27 15:00:00,170.85,170.97,170.83,170.88,7627.0,147.251,147.3544,147.2337,147.2768,7627.0
2017-12-27 15:10:00,170.88,170.95,170.86,170.88,5011.0,147.2768,147.3372,147.2596,147.2768,5011.0
2017-12-27 15:20:00,170.93,170.97,170.9,170.96,4706.0,147.3199,147.3544,147.2941,147.3458,4706.0
2017-12-27 15:30:00,170.95,170.99,170.86,170.91,9085.0,147.3372,147.3716,147.2596,147.3027,9085.0
2017-12-27 15:40:00,170.9,170.9,170.63,170.7,11367.0,147.2941,147.2941,147.0614,147.1217,11367.0
2017-12-27 15:50:00,170.68,171.06,170.68,170.92,45239.0,147.1045,147.432,147.1045,147.3113,45239.0
2017-12-28 09:30:00,171.16,171.31,170.81,171.08,9891.0,147.5182,147.6474,147.2165,147.4492,9891.0
2017-12-28 09:40:00,171.24,171.37,171.01,171.05,7649.0,147.5871,147.6991,147.3889,147.4233,7649.0
2017-12-28 09:50:00,171.05,171.1,170.75,171.08,3725.0,147.4233,147.4664,147.1648,147.4492,3725.0
2017-12-28 10:00:00,171.1,171.51,171.03,171.51,8525.0,147.4664,147.8198,147.4061,147.8198,8525.0
2017-12-28 10:10:00,171.51,171.6,171.42,171.49,3320.0,147.8198,147.8974,147.7422,147.8026,3320.0
2017-12-28 10:20:00,171.44,171.57,171.39,171.57,4018.0,147.7595,147.8715,147.7164,147.8715,4018.0
2017-12-28 10:30:00,171.57,171.62,171.47,171.53,6521.0,147.8715,147.9146,147.7853,147.837,6521.0
2017-12-28 10:40:00,171.63,171.68,171.41,171.46,3312.0,147.9232,147.9663,147.7336,147.7767,3312.0
2017-12-28 10:50:00,171.47,171.68,171.47,171.55,2860.0,147.7853,147.9663,147.7853,147.8543,2860.0
2017-12-28 11:00:00,171.6,171.63,171.49,171.63,2995.0,147.8974,147.9232,147.8026,147.9232,2995.0
2017-12-28 11:10:00,171.62,171.66,171.57,171.59,5229.0,147.9146,147.9491,147.8715,147.8888,5229.0
2017-12-28 11:20:00,171.55,171.64,171.38,171.38,4100.0,147.8543,147.9319,147.7078,147.7078,4100.0
2017-12-28 11:30:00,171.44,171.49,171.39,171.43,716.0,147.7595,147.8026,147.7164,147.7509,716.0
2017-12-28 11:40:00,171.49,171.6,171.4,171.54,6900.0,147.8026,147.8974,147.725,147.8457,6900.0
2017-12-28 11:50:00,171.52,171.77,171.5,171.68,4000.0,147.8284,148.0439,147.8112,147.9663,4000.0
2017-12-28 12:00:00,171.68,171.68,171.59,171.59,1400.0,147.9663,147.9663,147.8888,147.8888,1400.0
2017-12-28 12:10:00,171.59,171.75,171.59,171.75,3905.0,147.8888,148.0267,147.8888,148.0267,3905.0
2017-12-28 12:20:00,171.74,171.85,171.72,171.74,3500.0,148.018,148.1128,148.0008,148.018,3500.0
2017-12-28 12:30:00,171.68,171.69,171.54,171.54,2629.0,147.9663,147.9749,147.8457,147.8457,2629.0
2017-12-28 12:40:00,171.57,171.67,171.48,171.55,2941.0,147.8715,147.9577,147.794,147.8543,2941.0
2017-12-28 12:50:00,171.59,171.65,171.59,171.65,984.0,147.8888,147.9405,147.8888,147.9405,984.0
2017-12-28 13:00:00,171.66,171.73,171.56,171.6,5506.0,147.9491,148.0094,147.8629,147.8974,5506.0
2017-12-28 13:10:00,171.66,171.86,171.66,171.75,2347.0,147.9491,148.1215,147.9491,148.0267,2347.0
2017-12-28 13:20:00,171.78,171.81,171.69,171.72,7104.0,148.0525,148.0784,147.9749,148.0008,7104.0
2017-12-28 13:30:00,171.7,171.7,171.57,171.62,2301.0,147.9836,147.9836,147.8715,147.9146,2301.0
2017-12-28 13:40:00,171.61,171.61,171.5,171.51,3900.0,147.906,147.906,147.8112,147.8198,3900.0
2017-12-28 13:50:00,171.56,171.58,171.44,171.56,4700.0,147.8629,147.8801,147.7595,147.8629,4700.0
2017-12-28 14:00:00,171.53,171.64,171.49,171.49,1944.0,147.837,147.9319,147.8026,147.8026,1944.0
2017-12-28 14:10:00,171.46,171.51,171.39,171.47,3289.0,147.7767,147.8198,147.7164,147.7853,3289.0
2017-12-28 14:20:00,171.56,171.63,171.52,171.56,1841.0,147.8629,147.9232,147.8284,147.8629,1841.0
2017-12-28 14:30:00,171.65,171.65,171.58,171.61,3204.0,147.9405,147.9405,147.8801,147.906,3204.0
2017-12-28 14:40:00,171.63,171.74,171.63,171.74,400.0,147.9232,148.018,147.9232,148.018,400.0
2017-12-28 14:50:00,171.75,171.79,171.61,171.68,4757.0,148.0267,148.0611,147.906,147.9663,4757.0
2017-12-28 15:00:00,171.73,171.74,171.61,171.62,5686.0,148.0094,148.018,147.906,147.9146,5686.0
2017-12-28 15:10:00,171.63,171.74,171.62,171.65,4876.0,147.9232,148.018,147.9146,147.9405,4876.0
2017-12-28 15:20:00,171.66,171.81,171.61,171.81,5099.0,147.9491,148.0784,147.906,148.0784,5099.0
2017-12-28 15:30:00,171.78,171.78,171.64,171.68,10950.0,148.0525,148.0525,147.9319,147.9663,10950.0
2017-12-28 15:40:00,171.68,171.7,171.41,171.41,24469.0,147.9663,147.9836,147.7336,147.7336,24469.0
2017-12-28 15:50:00,171.46,171.81,171.35,171.65,66440.0,147.7767,148.0784,147.6819,147.9405,66440.0
2017-12-29 09:30:00,171.76,172.42,171.76,171.95,15063.0,148.0353,148.6041,148.0353,148.199,15063.0
2017-12-29 09:40:00,172.0,172.02,171.63,171.88,4575.0,148.2421,148.2594,147.9232,148.1387,4575.0
2017-12-29 09:50:00,171.78,171.78,171.51,171.68,2100.0,148.0525,148.0525,147.8198,147.9663,2100.0
2017-12-29 10:00:00,171.69,171.69,171.15,171.3,5637.0,147.9749,147.9749,147.5095,147.6388,5637.0
2017-12-29 10:10:00,171.23,171.32,170.9,170.97,3965.0,147.5785,147.6561,147.2941,147.3544,3965.0
2017-12-29 10:20:00,170.9,171.17,170.69,171.17,5401.0,147.2941,147.5268,147.1131,147.5268,5401.0
2017-12-29 10:30:00,171.19,171.19,170.96,170.96,8018.0,147.544,147.544,147.3458,147.3458,8018.0
2017-12-29 10:40:00,171.06,171.06,170.59,170.59,7193.0,147.432,147.432,147.0269,147.0269,7193.0
2017-12-29 10:50:00,170.57,170.95,170.49,170.95,3898.0,147.0096,147.3372,146.9407,147.3372,3898.0
2017-12-29 11:00:00,170.97,170.97,170.64,170.69,7439.0,147.3544,147.3544,147.07,147.1131,7439.0
2017-12-29 11:10:00,170.64,170.76,170.57,170.62,4522.0,147.07,147.1734,147.0096,147.0527,4522.0
2017-12-29 11:20:00,170.63,170.7,170.55,170.68,5277.0,147.0614,147.1217,146.9924,147.1045,5277.0
2017-12-29 11:30:00,170.7,170.93,170.7,170.77,9873.0,147.1217,147.3199,147.1217,147.182,9873.0
2017-12-29 11:40:00,170.67,170.93,170.66,170.8,4543.0,147.0958,147.3199,147.0872,147.2079,4543.0
2017-12-29 11:50:00,170.87,170.99,170.7,170.81,3406.0,147.2682,147.3716,147.1217,147.2165,3406.0
2017-12-29 12:00:00,170.7,170.71,170.55,170.57,4480.0,147.1217,147.1303,146.9924,147.0096,4480.0
2017-12-29 12:10:00,170.63,170.64,170.44,170.49,4956.0,147.0614,147.07,146.8976,146.9407,4956.0
2017-12-29 12:20:00,170.58,170.67,170.22,170.22,4957.0,147.0183,147.0958,146.708,146.708,4957.0
2017-12-29 12:30:00,170.27,170.39,170.26,170.34,4327.0,146.7511,146.8545,146.7425,146.8114,4327.0
2017-12-29 12:40:00,170.4,170.45,170.29,170.29,4211.0,146.8631,146.9062,146.7683,146.7683,4211.0
2017-12-29 12:50:00,170.31,170.33,170.07,170.07,6208.0,146.7856,146.8028,146.5787,146.5787,6208.0
2017-12-29 13:00:00,170.06,170.13,169.93,170.07,10052.0,146.5701,146.6304,146.458,146.5787,10052.0
2017-12-29 13:10:00,170.07,170.11,169.93,170.0,6170.0,146.5787,146.6132,146.458,146.5184,6170.0
2017-12-29 13:20:00,169.97,169.98,169.86,169.89,4069.0,146.4925,146.5011,146.3977,146.4236,4069.0
2017-12-29 13:30:00,169.9,169.9,169.76,169.82,8115.0,146.4322,146.4322,146.3115,146.3632,8115.0
2017-12-29 13:40:00,169.83,169.89,169.78,169.82,3981.0,146.3719,146.4236,146.3288,146.3632,3981.0
2017-12-29 13:50:00,169.82,169.85,169.63,169.7,5438.0,146.3632,146.3891,146.1995,146.2598,5438.0
2017-12-29 14:00:00,169.73,169.88,169.71,169.72,5090.0,146.2857,146.415,146.2684,146.2771,5090.0
2017-12-29 14:10:00,169.71,169.81,169.59,169.81,7191.0,146.2684,146.3546,146.165,146.3546,7191.0
2017-12-29 14:20:00,169.81,169.87,169.61,169.83,6433.0,146.3546,146.4063,146.1822,146.3719,6433.0
2017-12-29 14:30:00,169.86,169.96,169.77,169.78,5088.0,146.3977,146.4839,146.3201,146.3288,5088.0
2017-12-29 14:40:00,169.76,169.95,169.76,169.77,5932.0,146.3115,146.4753,146.3115,146.3201,5932.0
2017-12-29 14:50:00,169.81,169.81,169.61,169.63,8601.0,146.3546,146.3546,146.1822,146.1995,8601.0
2017-12-29 15:00:00,169.59,169.95,169.52,169.95,14492.0,146.165,146.4753,146.1047,146.4753,14492.0
2017-12-29 15:10:00,170.02,170.12,169.94,169.98,9078.0,146.5356,146.6218,146.4667,146.5011,9078.0
2017-12-29 15:20:00,170.01,170.17,169.98,170.06,7493.0,146.527,146.6649,146.5011,146.5701,7493.0
2017-12-29 15:30:00,170.07,170.17,170.04,170.11,16108.0,146.5787,146.6649,146.5529,146.6132,16108.0
2017-12-29 15:40:00,170.09,170.09,169.96,169.99,19296.0,146.5959,146.5959,146.4839,146.5098,19296.0
2017-12-29 15:50:00,169.96,169.98,169.4,169.49,44344.0,146.4839,146.5011,146.0013,146.0788,44344.0
2018-01-02 09:30:00,170.64,170.72,169.36,169.82,24009.0,147.07,147.1389,145.9668,146.3632,24009.0
2018-01-02 09:40:00,169.82,169.96,169.13,169.13,16258.0,146.3632,146.4839,145.7685,145.7685,16258.0
2018-01-02 09:50:00,168.98,169.46,168.85,169.43,14151.0,145.6393,146.053,145.5272,146.0271,14151.0
2018-01-02 10:00:00,169.48,170.04,169.3,169.94,6251.0,146.0702,146.5529,145.9151,146.4667,6251.0
2018-01-02 10:10:00,170.03,170.04,169.6,169.6,10253.0,146.5442,146.5529,146.1736,146.1736,10253.0
2018-01-02 10:20:00,169.58,169.59,168.87,169.13,12432.0,146.1564,146.165,145.5445,145.7685,12432.0
2018-01-02 10:30:00,169.13,169.47,168.92,169.22,15064.0,145.7685,146.0616,145.5876,145.8461,15064.0
2018-01-02 10:40:00,169.19,169.37,169.07,169.32,13425.0,145.8203,145.9754,145.7168,145.9323,13425.0
2018-01-02 10:50:00,169.33,169.6,169.32,169.53,4470.0,145.9409,146.1736,145.9323,146.1133,4470.0
2018-01-02 11:00:00,169.56,169.56,169.22,169.33,11276.0,146.1392,146.1392,145.8461,145.9409,11276.0
2018-01-02 11:10:00,169.3,169.37,169.0,169.32,10886.0,145.9151,145.9754,145.6565,145.9323,10886.0
2018-01-02 11:20:00,169.24,169.52,169.17,169.46,18567.0,145.8634,146.1047,145.803,146.053,18567.0
2018-01-02 11:30:00,169.52,169.59,169.47,169.47,30616.0,146.1047,146.165,146.0616,146.0616,30616.0
2018-01-02 11:40:00,169.48,169.73,169.2,169.73,16815.0,146.0702,146.2857,145.8289,146.2857,16815.0
2018-01-02 11:50:00,169.71,169.77,169.51,169.62,5800.0,146.2684,146.3201,146.0961,146.1909,5800.0
2018-01-02 12:00:00,169.62,170.12,169.62,170.09,8127.0,146.1909,146.6218,146.1909,146.5959,8127.0
2018-01-02 12:10:00,170.09,170.09,169.73,169.88,6564.0,146.5959,146.5959,146.2857,146.415,6564.0
2018-01-02 12:20:00,169.9,169.9,169.53,169.55,10008.0,146.4322,146.4322,146.1133,146.1305,10008.0
2018-01-02 12:30:00,169.62,169.83,169.62,169.8,8934.0,146.1909,146.3719,146.1909,146.346,8934.0
2018-01-02 12:40:00,169.78,169.78,169.56,169.67,4076.0,146.3288,146.3288,146.1392,146.234,4076.0
2018-01-02 12:50:00,169.63,169.78,169.56,169.66,8142.0,146.1995,146.3288,146.1392,146.2253,8142.0
2018-01-02 13:00:00,169.64,169.83,169.64,169.83,7004.0,146.2081,146.3719,146.2081,146.3719,7004.0
2018-01-02 13:10:00,169.87,170.1,169.86,170.07,4500.0,146.4063,146.6046,146.3977,146.5787,4500.0
2018-01-02 13:20:00,170.09,170.09,169.91,170.0,6529.0,146.5959,146.5959,146.4408,146.5184,6529.0
2018-01-02 13:30:00,169.91,169.93,169.63,169.63,8615.0,146.4408,146.458,146.1995,146.1995,8615.0
2018-01-02 13:40:00,169.73,169.81,169.64,169.73,7249.0,146.2857,146.3546,146.2081,146.2857,7249.0
2018-01-02 13:50:00,169.69,169.69,169.37,169.56,10450.0,146.2512,146.2512,145.9754,146.1392,10450.0
2018-01-02 14:00:00,169.55,169.57,169.41,169.41,9081.0,146.1305,146.1478,146.0099,146.0099,9081.0
2018-01-02 14:10:00,169.42,169.44,168.97,169.09,12887.0,146.0185,146.0357,145.6306,145.7341,12887.0
2018-01-02 14:20:00,169.1,169.16,168.97,169.13,10136.0,145.7427,145.7944,145.6306,145.7685,10136.0
2018-01-02 14:30:00,169.11,169.12,168.99,169.12,8707.0,145.7513,145.7599,145.6479,145.7599,8707.0
2018-01-02 14:40:00,169.12,169.18,168.97,169.0,7236.0,145.7599,145.8116,145.6306,145.6565,7236.0
2018-01-02 14:50:00,169.01,169.11,168.94,169.07,6056.0,145.6651,145.7513,145.6048,145.7168,6056.0
2018-01-02 15:00:00,169.12,169.27,168.97,169.27,15932.0,145.7599,145.8892,145.6306,145.8892,15932.0
2018-01-02 15:10:00,169.3,169.42,169.29,169.42,8903.0,145.9151,146.0185,145.9064,146.0185,8903.0
2018-01-02 15:20:00,169.38,169.39,169.23,169.24,14578.0,145.984,145.9926,145.8547,145.8634,14578.0
2018-01-02 15:30:00,169.26,169.32,169.16,169.3,17054.0,145.8806,145.9323,145.7944,145.9151,17054.0
2018-01-02 15:40:00,169.32,169.62,169.21,169.55,22863.0,145.9323,146.1909,145.8375,146.1305,22863.0
2018-01-02 15:50:00,169.56,169.97,169.56,169.88,77931.0,146.1392,146.4925,146.1392,146.415,77931.0
2018-01-03 09:30:00,169.95,169.95,168.97,169.55,16318.0,146.4753,146.4753,145.6306,146.1305,16318.0
2018-01-03 09:40:00,169.55,169.75,169.23,169.53,11209.0,146.1305,146.3029,145.8547,146.1133,11209.0
2018-01-03 09:50:00,169.59,169.6,169.0,169.21,5781.0,146.165,146.1736,145.6565,145.8375,5781.0
2018-01-03 10:00:00,169.21,169.53,169.13,169.29,6775.0,145.8375,146.1133,145.7685,145.9064,6775.0
2018-01-03 10:10:00,169.32,169.66,169.2,169.53,5071.0,145.9323,146.2253,145.8289,146.1133,5071.0
2018-01-03 10:20:00,169.57,169.95,169.46,169.95,6044.0,146.1478,146.4753,146.053,146.4753,6044.0
2018-01-03 10:30:00,169.95,170.05,169.85,169.95,13752.0,146.4753,146.5615,146.3891,146.4753,13752.0
2018-01-03 10:40:00,169.99,170.19,169.9,169.96,9615.0,146.5098,146.6821,146.4322,146.4839,9615.0
2018-01-03 10:50:00,169.95,169.97,169.56,169.69,25465.0,146.4753,146.4925,146.1392,146.2512,25465.0
2018-01-03 11:00:00,169.73,169.87,169.66,169.66,2092.0,146.2857,146.4063,146.2253,146.2253,2092.0
2018-01-03 11:10:00,169.66,169.95,169.51,169.84,40055.0,146.2253,146.4753,146.0961,146.3805,40055.0
2018-01-03 11:20:00,169.92,169.92,169.54,169.61,18415.0,146.4494,146.4494,146.1219,146.1822,18415.0
2018-01-03 11:30:00,169.76,169.76,169.3,169.37,2361.0,146.3115,146.3115,145.9151,145.9754,2361.0
2018-01-03 11:40:00,169.36,169.38,169.15,169.36,4764.0,145.9668,145.984,145.7858,145.9668,4764.0
2018-01-03 11:50:00,169.28,169.32,169.01,169.14,8685.0,145.8978,145.9323,145.6651,145.7772,8685.0
2018-01-03 12:00:00,169.1,169.33,169.1,169.33,23118.0,145.7427,145.9409,145.7427,145.9409,23118.0
2018-01-03 12:10:00,169.37,169.39,169.21,169.39,6808.0,145.9754,145.9926,145.8375,145.9926,6808.0
2018-01-03 12:20:00,169.39,169.48,169.27,169.37,5500.0,145.9926,146.0702,145.8892,145.9754,5500.0
2018-01-03 12:30:00,169.39,169.45,169.3,169.38,6701.0,145.9926,146.0443,145.9151,145.984,6701.0
2018-01-03 12:40:00,169.36,169.49,169.3,169.41,3798.0,145.9668,146.0788,145.9151,146.0099,3798.0
2018-01-03 12:50:00,169.46,169.63,169.45,169.47,4659.0,146.053,146.1995,146.0443,146.0616,4659.0
2018-01-03 13:00:00,169.47,169.52,169.26,169.31,11105.0,146.0616,146.1047,145.8806,145.9237,11105.0
2018-01-03 13:10:00,169.27,169.41,169.2,169.35,5741.0,145.8892,146.0099,145.8289,145.9582,5741.0
2018-01-03 13:20:00,169.35,169.38,169.22,169.36,7376.0,145.9582,145.984,145.8461,145.9668,7376.0
2018-01-03 13:30:00,169.31,169.35,169.22,169.25,2626.0,145.9237,145.9582,145.8461,145.872,2626.0
2018-01-03 13:40:00,169.2,169.2,169.05,169.08,5406.0,145.8289,145.8289,145.6996,145.7255,5406.0
2018-01-03 13:50:00,169.08,169.19,168.97,169.15,7295.0,145.7255,145.8203,145.6306,145.7858,7295.0
2018-01-03 14:00:00,169.18,169.34,169.15,169.33,5705.0,145.8116,145.9495,145.7858,145.9409,5705.0
2018-01-03 14:10:00,169.37,169.44,169.2,169.21,9933.0,145.9754,146.0357,145.8289,145.8375,9933.0
2018-01-03 14:20:00,169.2,169.22,168.81,168.87,22753.0,145.8289,145.8461,145.4928,145.5445,22753.0
2018-01-03 14:30:00,168.86,169.1,168.76,168.94,42927.0,145.5358,145.7427,145.4497,145.6048,42927.0
2018-01-03 14:40:00,168.95,169.08,168.77,168.92,21802.0,145.6134,145.7255,145.4583,145.5876,21802.0
2018-01-03 14:50:00,168.95,169.17,168.95,169.14,7115.0,145.6134,145.803,145.6134,145.7772,7115.0
2018-01-03 15:00:00,169.2,169.35,169.12,169.31,14525.0,145.8289,145.9582,145.7599,145.9237,14525.0
2018-01-03 15:10:00,169.32,169.36,169.17,169.17,8752.0,145.9323,145.9668,145.803,145.803,8752.0
2018-01-03 15:20:00,169.17,169.18,168.88,168.98,12340.0,145.803,145.8116,145.5531,145.6393,12340.0
2018-01-03 15:30:00,169.0,169.23,168.99,169.22,14642.0,145.6565,145.8547,145.6479,145.8461,14642.0
2018-01-03 15:40:00,169.22,169.26,168.67,169.12,34564.0,145.8461,145.8806,145.3721,145.7599,34564.0
2018-01-03 15:50:00,169.13,169.21,169.0,169.03,65445.0,145.7685,145.8375,145.6565,145.6824,65445.0
2018-01-04 09:30:00,169.74,170.63,169.62,170.45,16848.0,146.2943,147.0614,146.1909,146.9062,16848.0
2018-01-04 09:40:00,170.57,171.04,170.45,170.56,20678.0,147.0096,147.4147,146.9062,147.001,20678.0
2018-01-04 09:50:00,170.57,171.41,170.5,171.34,21608.0,147.0096,147.7336,146.9493,147.6733,21608.0
2018-01-04 10:00:00,171.31,171.41,170.93,171.06,22380.0,147.6474,147.7336,147.3199,147.432,22380.0
2018-01-04 10:10:00,171.02,171.22,170.85,171.03,12988.0,147.3975,147.5699,147.251,147.4061,12988.0
2018-01-04 10:20:00,171.03,171.22,170.97,171.04,16400.0,147.4061,147.5699,147.3544,147.4147,16400.0
2018-01-04 10:30:00,170.98,171.07,170.9,170.95,10281.0,147.363,147.4406,147.2941,147.3372,10281.0
2018-01-04 10:40:00,170.99,171.04,170.73,170.81,12656.0,147.3716,147.4147,147.1475,147.2165,12656.0
2018-01-04 10:50:00,170.82,170.82,170.57,170.6,11321.0,147.2251,147.2251,147.0096,147.0355,11321.0
2018-01-04 11:00:00,170.59,170.71,170.37,170.5,12440.0,147.0269,147.1303,146.8373,146.9493,12440.0
2018-01-04 11:10:00,170.45,170.52,170.17,170.22,6576.0,146.9062,146.9666,146.6649,146.708,6576.0
2018-01-04 11:20:00,170.23,170.36,170.11,170.21,4757.0,146.7166,146.8287,146.6132,146.6994,4757.0
2018-01-04 11:30:00,170.1,170.15,169.88,169.95,6147.0,146.6046,146.6477,146.415,146.4753,6147.0
2018-01-04 11:40:00,169.9,170.29,169.89,170.29,10300.0,146.4322,146.7683,146.4236,146.7683,10300.0
2018-01-04 11:50:00,170.33,170.34,170.08,170.28,9153.0,146.8028,146.8114,146.5873,146.7597,9153.0
2018-01-04 12:00:00,170.26,170.34,170.05,170.08,12691.0,146.7425,146.8114,146.5615,146.5873,12691.0
2018-01-04 12:10:00,170.1,170.14,169.9,169.94,17642.0,146.6046,146.639,146.4322,146.4667,17642.0
2018-01-04 12:20:00,169.87,169.99,169.76,169.88,9417.0,146.4063,146.5098,146.3115,146.415,9417.0
2018-01-04 12:30:00,169.92,170.03,169.86,169.92,5926.0,146.4494,146.5442,146.3977,146.4494,5926.0
2018-01-04 12:40:00,169.95,170.01,169.75,169.93,17562.0,146.4753,146.527,146.3029,146.458,17562.0
2018-01-04 12:50:00,169.93,170.02,169.92,170.0,6473.0,146.458,146.5356,146.4494,146.5184,6473.0
2018-01-04 13:00:00,170.0,170.05,169.85,169.9,16027.0,146.5184,146.5615,146.3891,146.4322,16027.0
2018-01-04 13:10:00,169.86,170.11,169.75,170.05,18000.0,146.3977,146.6132,146.3029,146.5615,18000.0
2018-01-04 13:20:00,170.08,170.23,170.0,170.14,14885.0,146.5873,146.7166,146.5184,146.639,14885.0
2018-01-04 13:30:00,170.11,170.13,169.75,170.05,26771.0,146.6132,146.6304,146.3029,146.5615,26771.0
2018-01-04 13:40:00,170.05,170.16,169.82,170.1,31988.0,146.5615,146.6563,146.3632,146.6046,31988.0
2018-01-04 13:50:00,170.06,170.17,169.94,170.14,25281.0,146.5701,146.6649,146.4667,146.639,25281.0
2018-01-04 14:00:00,170.13,170.19,170.04,170.06,15057.0,146.6304,146.6821,146.5529,146.5701,15057.0
2018-01-04 14:10:00,170.14,170.28,170.03,170.14,12862.0,146.639,146.7597,146.5442,146.639,12862.0
2018-01-04 14:20:00,170.11,170.13,169.96,170.02,8470.0,146.6132,146.6304,146.4839,146.5356,8470.0
2018-01-04 14:30:00,170.09,170.12,169.93,170.0,12890.0,146.5959,146.6218,146.458,146.5184,12890.0
2018-01-04 14:40:00,169.96,170.02,169.89,169.93,12905.0,146.4839,146.5356,146.4236,146.458,12905.0
2018-01-04 14:50:00,169.91,169.91,169.6,169.79,11251.0,146.4408,146.4408,146.1736,146.3374,11251.0
2018-01-04 15:00:00,169.82,169.86,169.7,169.73,12367.0,146.3632,146.3977,146.2598,146.2857,12367.0
2018-01-04 15:10:00,169.7,169.83,169.68,169.8,17647.0,146.2598,146.3719,146.2426,146.346,17647.0
2018-01-04 15:20:00,169.82,169.86,169.74,169.82,11221.0,146.3632,146.3977,146.2943,146.3632,11221.0
2018-01-04 15:30:00,169.82,169.84,169.71,169.79,16606.0,146.3632,146.3805,146.2684,146.3374,16606.0
2018-01-04 15:40:00,169.75,169.83,169.61,169.7,24876.0,146.3029,146.3719,146.1822,146.2598,24876.0
2018-01-04 15:50:00,169.69,169.78,169.6,169.65,70978.0,146.2512,146.3288,146.1736,146.2167,70978.0
2018-01-05 09:30:00,170.32,170.32,169.8,169.81,10670.0,146.7942,146.7942,146.346,146.3546,10670.0
2018-01-05 09:40:00,169.72,170.36,169.72,169.99,9790.0,146.2771,146.8287,146.2771,146.5098,9790.0
2018-01-05 09:50:00,170.02,170.2,169.9,169.92,6498.0,146.5356,146.6908,146.4322,146.4494,6498.0
2018-01-05 10:00:00,169.95,170.14,169.87,170.12,8019.0,146.4753,146.639,146.4063,146.6218,8019.0
2018-01-05 10:10:00,170.12,170.12,169.88,169.96,5346.0,146.6218,146.6218,146.415,146.4839,5346.0
2018-01-05 10:20:00,169.95,170.04,169.94,169.94,4235.0,146.4753,146.5529,146.4667,146.4667,4235.0
2018-01-05 10:30:00,169.96,170.15,169.91,170.14,10259.0,146.4839,146.6477,146.4408,146.639,10259.0
2018-01-05 10:40:00,170.12,170.3,170.09,170.26,7557.0,146.6218,146.7769,146.5959,146.7425,7557.0
2018-01-05 10:50:00,170.24,170.37,170.11,170.33,6859.0,146.7252,146.8373,146.6132,146.8028,6859.0
2018-01-05 11:00:00,170.31,170.41,170.26,170.27,5294.0,146.7856,146.8717,146.7425,146.7511,5294.0
2018-01-05 11:10:00,170.27,170.3,170.07,170.28,12544.0,146.7511,146.7769,146.5787,146.7597,12544.0
2018-01-05 11:20:00,170.33,170.48,170.29,170.29,8203.0,146.8028,146.9321,146.7683,146.7683,8203.0
2018-01-05 11:30:00,170.33,170.45,170.3,170.4,5959.0,146.8028,146.9062,146.7769,146.8631,5959.0
2018-01-05 11:40:00,170.42,170.42,170.08,170.14,5751.0,146.8804,146.8804,146.5873,146.639,5751.0
2018-01-05 11:50:00,170.15,170.27,169.81,169.81,10624.0,146.6477,146.7511,146.3546,146.3546,10624.0
2018-01-05 12:00:00,169.95,170.16,169.8,170.08,24412.0,146.4753,146.6563,146.346,146.5873,24412.0
2018-01-05 12:10:00,170.08,170.2,170.07,170.15,10709.0,146.5873,146.6908,146.5787,146.6477,10709.0
2018-01-05 12:20:00,170.18,170.2,169.93,170.06,10312.0,146.6735,146.6908,146.458,146.5701,10312.0
2018-01-05 12:30:00,170.09,170.12,169.9,169.91,5148.0,146.5959,146.6218,146.4322,146.4408,5148.0
2018-01-05 12:40:00,169.82,170.03,169.82,169.91,6967.0,146.3632,146.5442,146.3632,146.4408,6967.0
2018-01-05 12:50:00,169.94,169.94,169.8,169.88,3239.0,146.4667,146.4667,146.346,146.415,3239.0
2018-01-05 13:00:00,169.9,169.96,169.83,169.89,5079.0,146.4322,146.4839,146.3719,146.4236,5079.0
2018-01-05 13:10:00,169.89,169.9,169.78,169.82,10222.0,146.4236,146.4322,146.3288,146.3632,10222.0
2018-01-05 13:20:00,169.84,169.94,169.81,169.91,5849.0,146.3805,146.4667,146.3546,146.4408,5849.0
2018-01-05 13:30:00,169.95,169.97,169.89,169.97,7599.0,146.4753,146.4925,146.4236,146.4925,7599.0
2018-01-05 13:40:00,169.93,170.0,169.9,169.91,3709.0,146.458,146.5184,146.4322,146.4408,3709.0
2018-01-05 13:50:00,169.93,170.03,169.82,169.92,18146.0,146.458,146.5442,146.3632,146.4494,18146.0
2018-01-05 14:00:00,169.95,170.0,169.71,169.79,14945.0,146.4753,146.5184,146.2684,146.3374,14945.0
2018-01-05 14:10:00,169.76,169.82,169.65,169.75,14404.0,146.3115,146.3632,146.2167,146.3029,14404.0
2018-01-05 14:20:00,169.67,169.9,169.67,169.8,15863.0,146.234,146.4322,146.234,146.346,15863.0
2018-01-05 14:30:00,169.86,170.12,169.81,170.06,22276.0,146.3977,146.6218,146.3546,146.5701,22276.0
2018-01-05 14:40:00,170.07,170.08,169.91,169.97,6715.0,146.5787,146.5873,146.4408,146.4925,6715.0
2018-01-05 14:50:00,169.97,169.98,169.79,169.8,5507.0,146.4925,146.5011,146.3374,146.346,5507.0
2018-01-05 15:00:00,169.8,170.0,169.68,169.95,15830.0,146.346,146.5184,146.2426,146.4753,15830.0
2018-01-05 15:10:00,169.97,170.05,169.89,170.03,17633.0,146.4925,146.5615,146.4236,146.5442,17633.0
2018-01-05 15:20:00,170.09,170.27,170.01,170.22,14517.0,146.5959,146.7511,146.527,146.708,14517.0
2018-01-05 15:30:00,170.22,170.35,170.12,170.13,21350.0,146.708,146.82,146.6218,146.6304,21350.0
2018-01-05 15:40:00,170.19,170.37,170.05,170.29,37069.0,146.6821,146.8373,146.5615,146.7683,37069.0
2018-01-05 15:50:00,170.32,170.34,170.04,170.19,107637.0,146.7942,146.8114,146.5529,146.6821,107637.0
2018-01-08 09:30:00,170.38,170.38,169.23,170.01,40893.0,146.8459,146.8459,145.8547,146.527,40893.0
2018-01-08 09:40:00,170.11,170.48,169.96,170.48,17806.0,146.6132,146.9321,146.4839,146.9321,17806.0
2018-01-08 09:50:00,170.55,170.64,170.07,170.38,25396.0,146.9924,147.07,146.5787,146.8459,25396.0
2018-01-08 10:00:00,170.44,170.76,170.4,170.4,15504.0,146.8976,147.1734,146.8631,146.8631,15504.0
2018-01-08 10:10:00,170.51,170.74,170.43,170.72,15328.0,146.9579,147.1562,146.889,147.1389,15328.0
2018-01-08 10:20:00,170.7,170.93,170.57,170.69,21954.0,147.1217,147.3199,147.0096,147.1131,21954.0
2018-01-08 10:30:00,170.62,170.79,170.59,170.77,18261.0,147.0527,147.1993,147.0269,147.182,18261.0
2018-01-08 10:40:00,170.73,170.92,170.65,170.85,20101.0,147.1475,147.3113,147.0786,147.251,20101.0
2018-01-08 10:50:00,170.81,171.06,170.77,171.03,17944.0,147.2165,147.432,147.182,147.4061,17944.0
2018-01-08 11:00:00,170.99,171.27,170.85,171.26,17338.0,147.3716,147.613,147.251,147.6043,17338.0
2018-01-08 11:10:00,171.29,171.62,171.26,171.59,13131.0,147.6302,147.9146,147.6043,147.8888,13131.0
2018-01-08 11:20:00,171.55,171.55,171.36,171.45,12365.0,147.8543,147.8543,147.6905,147.7681,12365.0
2018-01-08 11:30:00,171.44,171.5,171.21,171.22,15359.0,147.7595,147.8112,147.5612,147.5699,15359.0
2018-01-08 11:40:00,171.22,171.58,171.22,171.48,10826.0,147.5699,147.8801,147.5699,147.794,10826.0
2018-01-08 11:50:00,171.51,171.55,171.22,171.44,35363.0,147.8198,147.8543,147.5699,147.7595,35363.0
2018-01-08 12:00:00,171.4,171.49,171.1,171.27,16353.0,147.725,147.8026,147.4664,147.613,16353.0
2018-01-08 12:10:00,171.25,171.45,171.2,171.35,13712.0,147.5957,147.7681,147.5526,147.6819,13712.0
2018-01-08 12:20:00,171.37,171.44,171.2,171.43,12062.0,147.6991,147.7595,147.5526,147.7509,12062.0
2018-01-08 12:30:00,171.4,171.46,171.26,171.34,14117.0,147.725,147.7767,147.6043,147.6733,14117.0
2018-01-08 12:40:00,171.28,171.44,171.25,171.33,21789.0,147.6216,147.7595,147.5957,147.6647,21789.0
2018-01-08 12:50:00,171.37,171.6,171.34,171.56,15154.0,147.6991,147.8974,147.6733,147.8629,15154.0
2018-01-08 13:00:00,171.57,171.92,171.56,171.88,20493.0,147.8715,148.1732,147.8629,148.1387,20493.0
2018-01-08 13:10:00,171.88,172.0,171.83,171.95,13233.0,148.1387,148.2421,148.0956,148.199,13233.0
2018-01-08 13:20:00,171.9,172.11,171.9,172.05,10798.0,148.1559,148.3369,148.1559,148.2852,10798.0
2018-01-08 13:30:00,172.05,172.06,171.9,172.0,17649.0,148.2852,148.2938,148.1559,148.2421,17649.0
2018-01-08 13:40:00,172.01,172.27,171.99,172.23,12764.0,148.2507,148.4748,148.2335,148.4404,12764.0
2018-01-08 13:50:00,172.21,172.25,172.16,172.22,11395.0,148.4231,148.4576,148.38,148.4317,11395.0
2018-01-08 14:00:00,172.17,172.21,172.02,172.05,10483.0,148.3886,148.4231,148.2594,148.2852,10483.0
2018-01-08 14:10:00,172.06,172.08,171.85,171.91,9025.0,148.2938,148.3111,148.1128,148.1646,9025.0
2018-01-08 14:20:00,171.91,171.91,171.79,171.81,12932.0,148.1646,148.1646,148.0611,148.0784,12932.0
2018-01-08 14:30:00,171.84,172.11,171.81,172.08,22148.0,148.1042,148.3369,148.0784,148.3111,22148.0
2018-01-08 14:40:00,172.09,172.13,171.96,172.11,12100.0,148.3197,148.3542,148.2076,148.3369,12100.0
2018-01-08 14:50:00,172.1,172.15,172.05,172.12,12556.0,148.3283,148.3714,148.2852,148.3455,12556.0
2018-01-08 15:00:00,172.1,172.18,171.99,172.05,19962.0,148.3283,148.3973,148.2335,148.2852,19962.0
2018-01-08 15:10:00,172.02,172.12,171.97,172.07,32042.0,148.2594,148.3455,148.2163,148.3025,32042.0
2018-01-08 15:20:00,172.08,172.23,172.06,172.13,26952.0,148.3111,148.4404,148.2938,148.3542,26952.0
2018-01-08 15:30:00,172.11,172.22,172.04,172.05,24058.0,148.3369,148.4317,148.2766,148.2852,24058.0
2018-01-08 15:40:00,172.03,172.24,172.03,172.19,30724.0,148.268,148.449,148.268,148.4059,30724.0
2018-01-08 15:50:00,172.19,172.23,171.95,171.95,78002.0,148.4059,148.4404,148.199,148.199,78002.0
2018-01-09 09:30:00,172.97,174.47,172.89,174.4,19118.0,149.0781,150.371,149.0092,150.3106,19118.0
2018-01-09 09:40:00,174.45,174.82,174.12,174.55,34793.0,150.3537,150.6726,150.0693,150.4399,34793.0
2018-01-09 09:50:00,174.68,174.73,174.32,174.68,25631.0,150.5519,150.595,150.2417,150.5519,25631.0
2018-01-09 10:00:00,174.65,175.5,174.62,174.99,89200.0,150.5261,151.2587,150.5002,150.8191,89200.0
2018-01-09 10:10:00,174.92,175.49,174.56,174.57,47032.0,150.7588,151.2501,150.4485,150.4571,47032.0
2018-01-09 10:20:00,174.59,175.07,174.59,174.88,77153.0,150.4744,150.8881,150.4744,150.7243,77153.0
2018-01-09 10:30:00,174.85,174.87,174.47,174.48,31779.0,150.6985,150.7157,150.371,150.3796,31779.0
2018-01-09 10:40:00,174.35,174.48,174.19,174.29,30705.0,150.2675,150.3796,150.1296,150.2158,30705.0
2018-01-09 10:50:00,174.21,174.25,173.88,174.25,25887.0,150.1469,150.1813,149.8624,150.1813,25887.0
2018-01-09 11:00:00,174.24,174.86,174.24,174.83,15429.0,150.1727,150.7071,150.1727,150.6812,15429.0
2018-01-09 11:10:00,174.76,175.16,174.76,174.97,45790.0,150.6209,150.9656,150.6209,150.8019,45790.0
2018-01-09 11:20:00,175.11,175.21,174.92,175.21,19909.0,150.9225,151.0087,150.7588,151.0087,19909.0
2018-01-09 11:30:00,175.18,175.27,175.1,175.13,11025.0,150.9829,151.0604,150.9139,150.9398,11025.0
2018-01-09 11:40:00,175.04,175.14,174.86,175.06,10869.0,150.8622,150.9484,150.7071,150.8795,10869.0
2018-01-09 11:50:00,175.09,175.14,174.94,175.14,6238.0,150.9053,150.9484,150.776,150.9484,6238.0
2018-01-09 12:00:00,175.14,175.45,175.04,175.32,21980.0,150.9484,151.2156,150.8622,151.1035,21980.0
2018-01-09 12:10:00,175.35,175.43,175.21,175.3,21096.0,151.1294,151.1983,151.0087,151.0863,21096.0
2018-01-09 12:20:00,175.33,175.33,174.9,174.98,20947.0,151.1122,151.1122,150.7416,150.8105,20947.0
2018-01-09 12:30:00,175.03,175.38,175.01,175.37,54919.0,150.8536,151.1553,150.8364,151.1466,54919.0
2018-01-09 12:40:00,175.43,175.66,175.38,175.57,7000.0,151.1983,151.3966,151.1553,151.319,7000.0
2018-01-09 12:50:00,175.6,175.61,175.47,175.6,8469.0,151.3449,151.3535,151.2328,151.3449,8469.0
2018-01-09 13:00:00,175.65,175.8,175.63,175.77,7192.0,151.388,151.5172,151.3707,151.4914,7192.0
2018-01-09 13:10:00,175.78,176.02,175.72,176.0,19599.0,151.5,151.7069,151.4483,151.6896,19599.0
2018-01-09 13:20:00,175.99,176.1,175.58,175.66,37010.0,151.681,151.7758,151.3276,151.3966,37010.0
2018-01-09 13:30:00,175.66,175.92,175.47,175.74,32682.0,151.3966,151.6207,151.2328,151.4655,32682.0
2018-01-09 13:40:00,175.72,175.99,175.72,175.84,8906.0,151.4483,151.681,151.4483,151.5517,8906.0
2018-01-09 13:50:00,175.86,176.11,175.83,176.04,12049.0,151.569,151.7844,151.5431,151.7241,12049.0
2018-01-09 14:00:00,176.08,176.17,175.87,175.96,18749.0,151.7586,151.8361,151.5776,151.6551,18749.0
2018-01-09 14:10:00,175.96,176.03,175.69,175.71,10051.0,151.6551,151.7155,151.4224,151.4397,10051.0
2018-01-09 14:20:00,175.65,175.65,175.37,175.37,20417.0,151.388,151.388,151.1466,151.1466,20417.0
2018-01-09 14:30:00,175.37,175.59,175.29,175.56,33394.0,151.1466,151.3362,151.0777,151.3104,33394.0
2018-01-09 14:40:00,175.58,175.62,175.45,175.56,8700.0,151.3276,151.3621,151.2156,151.3104,8700.0
2018-01-09 14:50:00,175.5,175.62,175.12,175.26,17031.0,151.2587,151.3621,150.9312,151.0518,17031.0
2018-01-09 15:00:00,175.23,175.28,174.97,174.99,54081.0,151.026,151.0691,150.8019,150.8191,54081.0
2018-01-09 15:10:00,174.93,174.94,174.75,174.82,17895.0,150.7674,150.776,150.6123,150.6726,17895.0
2018-01-09 15:20:00,174.82,174.82,174.27,174.27,15295.0,150.6726,150.6726,150.1986,150.1986,15295.0
2018-01-09 15:30:00,174.28,174.88,174.28,174.83,49071.0,150.2072,150.7243,150.2072,150.6812,49071.0
2018-01-09 15:40:00,174.85,174.89,174.42,174.47,37920.0,150.6985,150.7329,150.3279,150.371,37920.0
2018-01-09 15:50:00,174.46,174.53,173.9,174.08,113265.0,150.3623,150.4227,149.8797,150.0348,113265.0
2018-01-10 09:30:00,173.92,174.38,173.44,174.38,30630.0,149.8969,150.2934,149.4832,150.2934,30630.0
2018-01-10 09:40:00,174.4,175.19,174.27,174.5,15631.0,150.3106,150.9915,150.1986,150.3968,15631.0
2018-01-10 09:50:00,174.61,174.82,173.97,174.4,32913.0,150.4916,150.6726,149.94,150.3106,32913.0
2018-01-10 10:00:00,174.4,175.03,174.22,174.82,37245.0,150.3106,150.8536,150.1555,150.6726,37245.0
2018-01-10 10:10:00,174.73,175.21,174.43,175.21,19996.0,150.595,151.0087,150.3365,151.0087,19996.0
2018-01-10 10:20:00,175.14,175.14,174.79,174.88,6482.0,150.9484,150.9484,150.6467,150.7243,6482.0
2018-01-10 10:30:00,174.85,175.35,174.78,175.13,11749.0,150.6985,151.1294,150.6381,150.9398,11749.0
2018-01-10 10:40:00,175.23,175.4,175.02,175.06,19018.0,151.026,151.1725,150.845,150.8795,19018.0
2018-01-10 10:50:00,175.06,175.06,174.79,174.79,10671.0,150.8795,150.8795,150.6467,150.6467,10671.0
2018-01-10 11:00:00,174.91,175.15,174.84,175.13,10749.0,150.7502,150.957,150.6898,150.9398,10749.0
2018-01-10 11:10:00,175.12,175.13,174.88,175.08,24362.0,150.9312,150.9398,150.7243,150.8967,24362.0
2018-01-10 11:20:00,175.12,175.35,175.07,175.23,14175.0,150.9312,151.1294,150.8881,151.026,14175.0
2018-01-10 11:30:00,175.17,175.61,175.17,175.61,11803.0,150.9743,151.3535,150.9743,151.3535,11803.0
2018-01-10 11:40:00,175.62,175.73,175.52,175.63,9950.0,151.3621,151.4569,151.2759,151.3707,9950.0
2018-01-10 11:50:00,175.6,175.66,175.38,175.41,7211.0,151.3449,151.3966,151.1553,151.1811,7211.0
2018-01-10 12:00:00,175.41,175.41,175.04,175.11,6263.0,151.1811,151.1811,150.8622,150.9225,6263.0
2018-01-10 12:10:00,175.06,175.31,175.0,175.31,13254.0,150.8795,151.0949,150.8277,151.0949,13254.0
2018-01-10 12:20:00,175.27,175.48,175.27,175.34,5585.0,151.0604,151.2414,151.0604,151.1208,5585.0
2018-01-10 12:30:00,175.28,175.42,175.16,175.42,4433.0,151.0691,151.1897,150.9656,151.1897,4433.0
2018-01-10 12:40:00,175.39,175.42,175.3,175.39,18347.0,151.1639,151.1897,151.0863,151.1639,18347.0
2018-01-10 12:50:00,175.34,175.86,175.22,175.78,9452.0,151.1208,151.569,151.0174,151.5,9452.0
2018-01-10 13:00:00,175.84,175.91,175.55,175.63,5461.0,151.5517,151.612,151.3018,151.3707,5461.0
2018-01-10 13:10:00,175.59,175.83,175.52,175.75,10859.0,151.3362,151.5431,151.2759,151.4741,10859.0
2018-01-10 13:20:00,175.79,175.94,175.57,175.87,19259.0,151.5086,151.6379,151.319,151.5776,19259.0
2018-01-10 13:30:00,175.92,176.06,175.92,176.02,5285.0,151.6207,151.7413,151.6207,151.7069,5285.0
2018-01-10 13:40:00,175.93,176.08,175.78,176.01,7332.0,151.6293,151.7586,151.5,151.6982,7332.0
2018-01-10 13:50:00,176.05,176.05,175.87,175.99,12842.0,151.7327,151.7327,151.5776,151.681,12842.0
2018-01-10 14:00:00,175.96,175.98,175.38,175.4,16638.0,151.6551,151.6724,151.1553,151.1725,16638.0
2018-01-10 14:10:00,175.36,175.56,175.28,175.34,10875.0,151.138,151.3104,151.0691,151.1208,10875.0
2018-01-10 14:20:00,175.29,175.37,175.23,175.32,8042.0,151.0777,151.1466,151.026,151.1035,8042.0
2018-01-10 14:30:00,175.29,175.66,175.26,175.43,12979.0,151.0777,151.3966,151.0518,151.1983,12979.0
2018-01-10 14:40:00,175.43,175.66,175.41,175.61,10796.0,151.1983,151.3966,151.1811,151.3535,10796.0
2018-01-10 14:50:00,175.63,175.67,175.32,175.57,23504.0,151.3707,151.4052,151.1035,151.319,23504.0
2018-01-10 15:00:00,175.54,175.78,175.51,175.67,7287.0,151.2932,151.5,151.2673,151.4052,7287.0
2018-01-10 15:10:00,175.63,175.66,175.27,175.27,8122.0,151.3707,151.3966,151.0604,151.0604,8122.0
2018-01-10 15:20:00,175.25,175.4,175.2,175.36,14881.0,151.0432,151.1725,151.0001,151.138,14881.0
2018-01-10 15:30:00,175.31,175.59,175.31,175.53,15358.0,151.0949,151.3362,151.0949,151.2845,15358.0
2018-01-10 15:40:00,175.52,175.68,175.42,175.57,35781.0,151.2759,151.4138,151.1897,151.319,35781.0
2018-01-10 15:50:00,175.61,175.92,175.61,175.8,84125.0,151.3535,151.6207,151.3535,151.5172,84125.0
2018-01-11 09:30:00,176.62,176.74,176.35,176.67,16072.0,152.224,152.3274,151.9913,152.2671,16072.0
2018-01-11 09:40:00,176.74,177.08,176.56,177.08,6998.0,152.3274,152.6204,152.1723,152.6204,6998.0
2018-01-11 09:50:00,176.97,177.56,176.97,177.05,28729.0,152.5256,153.0341,152.5256,152.5946,28729.0
2018-01-11 10:00:00,177.13,177.33,176.94,176.95,18074.0,152.6635,152.8359,152.4998,152.5084,18074.0
2018-01-11 10:10:00,176.94,177.08,176.84,177.03,63671.0,152.4998,152.6204,152.4136,152.5773,63671.0
2018-01-11 10:20:00,176.93,177.02,176.48,176.54,12184.0,152.4912,152.5687,152.1033,152.155,12184.0
2018-01-11 10:30:00,176.61,176.75,176.37,176.37,9453.0,152.2154,152.336,152.0085,152.0085,9453.0
2018-01-11 10:40:00,176.33,176.96,176.33,176.95,8698.0,151.974,152.517,151.974,152.5084,8698.0
2018-01-11 10:50:00,176.84,177.01,176.77,176.98,2225.0,152.4136,152.5601,152.3533,152.5343,2225.0
2018-01-11 11:00:00,177.0,177.46,177.0,177.17,13408.0,152.5515,152.948,152.5515,152.698,13408.0
2018-01-11 11:10:00,177.17,177.35,177.08,177.28,9453.0,152.698,152.8531,152.6204,152.7928,9453.0
2018-01-11 11:20:00,177.27,177.44,177.27,177.38,4303.0,152.7842,152.9307,152.7842,152.879,4303.0
2018-01-11 11:30:00,177.36,177.41,177.17,177.25,4489.0,152.8618,152.9049,152.698,152.767,4489.0
2018-01-11 11:40:00,177.34,177.44,177.3,177.41,8261.0,152.8445,152.9307,152.8101,152.9049,8261.0
2018-01-11 11:50:00,177.41,177.56,177.39,177.55,2665.0,152.9049,153.0341,152.8876,153.0255,2665.0
2018-01-11 12:00:00,177.47,177.79,177.44,177.79,4024.0,152.9566,153.2324,152.9307,153.2324,4024.0
2018-01-11 12:10:00,177.77,177.89,177.63,177.63,3862.0,153.2151,153.3186,153.0945,153.0945,3862.0
2018-01-11 12:20:00,177.7,178.0,177.63,177.99,8639.0,153.1548,153.4134,153.0945,153.4047,8639.0
2018-01-11 12:30:00,178.02,178.15,177.96,178.15,3840.0,153.4306,153.5426,153.3789,153.5426,3840.0
2018-01-11 12:40:00,178.1,178.53,178.0,178.31,11443.0,153.4995,153.8702,153.4134,153.6805,11443.0
2018-01-11 12:50:00,178.23,178.23,178.06,178.15,5332.0,153.6116,153.6116,153.4651,153.5426,5332.0
2018-01-11 13:00:00,178.08,178.15,177.8,177.86,3724.0,153.4823,153.5426,153.241,153.2927,3724.0
2018-01-11 13:10:00,177.77,178.03,177.63,177.75,10014.0,153.2151,153.4392,153.0945,153.1979,10014.0
2018-01-11 13:20:00,177.85,177.96,177.74,177.74,2472.0,153.2841,153.3789,153.1893,153.1893,2472.0
2018-01-11 13:30:00,177.75,177.75,177.52,177.58,2606.0,153.1979,153.1979,152.9997,153.0514,2606.0
2018-01-11 13:40:00,177.51,177.74,177.4,177.74,6737.0,152.991,153.1893,152.8962,153.1893,6737.0
2018-01-11 13:50:00,177.77,177.77,177.52,177.59,3900.0,153.2151,153.2151,152.9997,153.06,3900.0
2018-01-11 14:00:00,177.62,177.77,177.55,177.77,4384.0,153.0858,153.2151,153.0255,153.2151,4384.0
2018-01-11 14:10:00,177.73,177.73,177.55,177.64,5739.0,153.1807,153.1807,153.0255,153.1031,5739.0
2018-01-11 14:20:00,177.64,178.13,177.64,178.02,18361.0,153.1031,153.5254,153.1031,153.4306,18361.0
2018-01-11 14:30:00,178.11,178.35,178.06,178.27,17828.0,153.5082,153.715,153.4651,153.6461,17828.0
2018-01-11 14:40:00,178.27,178.41,178.22,178.38,34206.0,153.6461,153.7667,153.603,153.7409,34206.0
2018-01-11 14:50:00,178.35,178.62,178.35,178.6,7498.0,153.715,153.9477,153.715,153.9305,7498.0
2018-01-11 15:00:00,178.56,178.8,178.56,178.78,8853.0,153.896,154.1029,153.896,154.0856,8853.0
2018-01-11 15:10:00,178.78,179.41,178.69,178.93,33623.0,154.0856,154.6286,154.0081,154.2149,33623.0
2018-01-11 15:20:00,178.86,178.97,178.78,178.92,15918.0,154.1546,154.2494,154.0856,154.2063,15918.0
2018-01-11 15:30:00,178.91,178.91,178.51,178.63,23740.0,154.1977,154.1977,153.8529,153.9563,23740.0
2018-01-11 15:40:00,178.62,178.72,178.55,178.7,22446.0,153.9477,154.0339,153.8874,154.0167,22446.0
2018-01-11 15:50:00,178.72,179.09,178.71,178.99,71803.0,154.0339,154.3528,154.0253,154.2666,71803.0
2018-01-12 09:30:00,179.64,180.59,179.26,179.26,16186.0,154.8268,155.6456,154.4993,154.4993,16186.0
2018-01-12 09:40:00,179.45,179.65,178.75,179.55,32912.0,154.6631,154.8355,154.0598,154.7493,32912.0
2018-01-12 09:50:00,179.68,180.45,179.6,180.3,40465.0,154.8613,155.5249,154.7924,155.3957,40465.0
2018-01-12 10:00:00,180.13,180.13,179.64,179.78,9920.0,155.2492,155.2492,154.8268,154.9475,9920.0
2018-01-12 10:10:00,179.77,179.96,179.54,179.95,15342.0,154.9389,155.1026,154.7406,155.094,15342.0
2018-01-12 10:20:00,179.9,179.9,179.68,179.88,16696.0,155.0509,155.0509,154.8613,155.0337,16696.0
2018-01-12 10:30:00,179.81,180.27,179.81,180.25,45000.0,154.9734,155.3698,154.9734,155.3526,45000.0
2018-01-12 10:40:00,180.46,180.66,180.4,180.52,6757.0,155.5336,155.7059,155.4819,155.5853,6757.0
2018-01-12 10:50:00,180.64,181.05,180.63,180.98,9153.0,155.6887,156.0421,155.6801,155.9817,9153.0
2018-01-12 11:00:00,181.05,181.05,180.27,180.27,40087.0,156.0421,156.0421,155.3698,155.3698,40087.0
2018-01-12 11:10:00,180.19,180.67,180.07,180.28,17822.0,155.3009,155.7146,155.1974,155.3784,17822.0
2018-01-12 11:20:00,180.27,180.47,180.27,180.33,19602.0,155.3698,155.5422,155.3698,155.4215,19602.0
2018-01-12 11:30:00,180.35,180.61,180.31,180.47,27245.0,155.4388,155.6628,155.4043,155.5422,27245.0
2018-01-12 11:40:00,180.47,180.66,180.34,180.66,13158.0,155.5422,155.7059,155.4301,155.7059,13158.0
2018-01-12 11:50:00,180.69,180.74,180.58,180.71,9555.0,155.7318,155.7749,155.637,155.749,9555.0
2018-01-12 12:00:00,180.77,180.93,180.65,180.85,21610.0,155.8007,155.9386,155.6973,155.8697,21610.0
2018-01-12 12:10:00,180.85,180.88,180.73,180.81,5939.0,155.8697,155.8956,155.7663,155.8352,5939.0
2018-01-12 12:20:00,180.81,180.81,180.41,180.56,15823.0,155.8352,155.8352,155.4905,155.6198,15823.0
2018-01-12 12:30:00,180.56,180.63,180.49,180.5,4149.0,155.6198,155.6801,155.5594,155.568,4149.0
2018-01-12 12:40:00,180.51,180.51,180.21,180.21,5230.0,155.5767,155.5767,155.3181,155.3181,5230.0
2018-01-12 12:50:00,180.18,180.43,179.99,180.43,7950.0,155.2922,155.5077,155.1285,155.5077,7950.0
2018-01-12 13:00:00,180.47,180.67,180.44,180.45,10374.0,155.5422,155.7146,155.5163,155.5249,10374.0
2018-01-12 13:10:00,180.45,180.45,180.29,180.35,3741.0,155.5249,155.5249,155.3871,155.4388,3741.0
2018-01-12 13:20:00,180.43,180.54,180.42,180.46,3997.0,155.5077,155.6025,155.4991,155.5336,3997.0
2018-01-12 13:30:00,180.48,180.5,180.42,180.43,3535.0,155.5508,155.568,155.4991,155.5077,3535.0
2018-01-12 13:40:00,180.49,180.74,180.49,180.74,2979.0,155.5594,155.7749,155.5594,155.7749,2979.0
2018-01-12 13:50:00,180.75,180.78,180.36,180.36,7133.0,155.7835,155.8094,155.4474,155.4474,7133.0
2018-01-12 14:00:00,180.39,180.56,180.31,180.42,8526.0,155.4732,155.6198,155.4043,155.4991,8526.0
2018-01-12 14:10:00,180.4,180.62,180.32,180.55,14613.0,155.4819,155.6715,155.4129,155.6111,14613.0
2018-01-12 14:20:00,180.52,180.68,180.41,180.5,34979.0,155.5853,155.7232,155.4905,155.568,34979.0
2018-01-12 14:30:00,180.5,180.71,180.44,180.52,32960.0,155.568,155.749,155.5163,155.5853,32960.0
2018-01-12 14:40:00,180.52,180.6,180.37,180.53,15341.0,155.5853,155.6542,155.456,155.5939,15341.0
2018-01-12 14:50:00,180.58,180.85,180.56,180.85,13600.0,155.637,155.8697,155.6198,155.8697,13600.0
2018-01-12 15:00:00,180.85,181.31,180.85,181.13,19873.0,155.8697,156.2662,155.8697,156.111,19873.0
2018-01-12 15:10:00,181.12,181.21,180.95,181.16,17090.0,156.1024,156.18,155.9559,156.1369,17090.0
2018-01-12 15:20:00,181.09,181.23,181.04,181.23,10953.0,156.0765,156.1972,156.0335,156.1972,10953.0
2018-01-12 15:30:00,181.23,181.73,181.19,181.47,50708.0,156.1972,156.6281,156.1627,156.4041,50708.0
2018-01-12 15:40:00,181.55,182.37,181.55,182.2,66539.0,156.473,157.1797,156.473,157.0332,66539.0
2018-01-12 15:50:00,182.22,182.28,181.88,182.02,118617.0,157.0505,157.1022,156.7574,156.8781,118617.0
2018-01-16 09:30:00,183.59,183.78,182.78,182.88,48724.0,158.2312,158.395,157.5331,157.6193,48724.0
2018-01-16 09:40:00,182.9,183.9,182.9,182.95,27408.0,157.6365,158.4984,157.6365,157.6796,27408.0
2018-01-16 09:50:00,182.96,183.12,182.48,182.67,21746.0,157.6883,157.8262,157.2746,157.4383,21746.0
2018-01-16 10:00:00,182.62,182.62,181.72,182.06,28319.0,157.3952,157.3952,156.6195,156.9126,28319.0
2018-01-16 10:10:00,182.1,182.18,181.78,181.84,31460.0,156.947,157.016,156.6712,156.723,31460.0
2018-01-16 10:20:00,182.02,182.11,181.66,181.75,10900.0,156.8781,156.9557,156.5678,156.6454,10900.0
2018-01-16 10:30:00,181.71,181.71,180.95,181.12,9891.0,156.6109,156.6109,155.9559,156.1024,9891.0
2018-01-16 10:40:00,181.12,181.12,180.51,180.75,15265.0,156.1024,156.1024,155.5767,155.7835,15265.0
2018-01-16 10:50:00,180.79,180.84,180.08,180.15,8508.0,155.818,155.8611,155.2061,155.2664,8508.0
2018-01-16 11:00:00,180.1,180.59,179.63,179.63,12617.0,155.2233,155.6456,154.8182,154.8182,12617.0
2018-01-16 11:10:00,179.86,180.1,179.5,180.1,12923.0,155.0164,155.2233,154.7062,155.2233,12923.0
2018-01-16 11:20:00,180.12,180.3,179.97,180.21,19000.0,155.2405,155.3957,155.1113,155.3181,19000.0
2018-01-16 11:30:00,180.3,180.3,180.04,180.1,11009.0,155.3957,155.3957,155.1716,155.2233,11009.0
2018-01-16 11:40:00,180.1,180.15,179.52,180.1,11411.0,155.2233,155.2664,154.7234,155.2233,11411.0
2018-01-16 11:50:00,180.08,180.18,179.89,180.0,7415.0,155.2061,155.2922,155.0423,155.1371,7415.0
2018-01-16 12:00:00,180.09,180.3,179.93,180.01,14881.0,155.2147,155.3957,155.0768,155.1457,14881.0
2018-01-16 12:10:00,180.08,180.26,179.98,180.05,11090.0,155.2061,155.3612,155.1199,155.1802,11090.0
2018-01-16 12:20:00,180.08,180.09,179.79,180.05,8515.0,155.2061,155.2147,154.9561,155.1802,8515.0
2018-01-16 12:30:00,180.04,180.26,179.64,180.26,18426.0,155.1716,155.3612,154.8268,155.3612,18426.0
2018-01-16 12:40:00,180.29,180.3,179.76,180.0,4224.0,155.3871,155.3957,154.9303,155.1371,4224.0
2018-01-16 12:50:00,180.08,180.12,179.81,179.94,9793.0,155.2061,155.2405,154.9734,155.0854,9793.0
2018-01-16 13:00:00,179.89,180.09,179.67,179.92,8245.0,155.0423,155.2147,154.8527,155.0682,8245.0
2018-01-16 13:10:00,179.79,179.82,179.7,179.82,2662.0,154.9561,154.982,154.8785,154.982,2662.0
2018-01-16 13:20:00,179.75,179.75,179.05,179.43,6618.0,154.9216,154.9216,154.3183,154.6458,6618.0
2018-01-16 13:30:00,179.42,179.63,179.15,179.36,14918.0,154.6372,154.8182,154.4045,154.5855,14918.0
2018-01-16 13:40:00,179.4,179.55,179.27,179.55,3465.0,154.62,154.7493,154.5079,154.7493,3465.0
2018-01-16 13:50:00,179.41,179.49,178.7,178.73,12804.0,154.6286,154.6976,154.0167,154.0425,12804.0
2018-01-16 14:00:00,178.88,178.91,178.49,178.74,7300.0,154.1718,154.1977,153.8357,154.0511,7300.0
2018-01-16 14:10:00,178.74,178.75,178.0,178.25,10397.0,154.0511,154.0598,153.4134,153.6288,10397.0
2018-01-16 14:20:00,178.16,178.23,177.74,177.87,13602.0,153.5513,153.6116,153.1893,153.3013,13602.0
2018-01-16 14:30:00,177.78,178.18,177.61,177.67,10059.0,153.2237,153.5685,153.0772,153.1289,10059.0
2018-01-16 14:40:00,177.58,177.66,176.89,177.01,13783.0,153.0514,153.1203,152.4567,152.5601,13783.0
2018-01-16 14:50:00,177.01,177.59,176.93,177.47,17415.0,152.5601,153.06,152.4912,152.9566,17415.0
2018-01-16 15:00:00,177.56,178.09,177.55,178.05,22666.0,153.0341,153.4909,153.0255,153.4565,22666.0
2018-01-16 15:10:00,178.0,178.13,177.91,178.12,20772.0,153.4134,153.5254,153.3358,153.5168,20772.0
2018-01-16 15:20:00,178.12,178.19,177.87,178.0,28191.0,153.5168,153.5771,153.3013,153.4134,28191.0
2018-01-16 15:30:00,177.99,178.12,177.77,177.95,21234.0,153.4047,153.5168,153.2151,153.3703,21234.0
2018-01-16 15:40:00,177.97,178.05,177.77,177.8,36840.0,153.3875,153.4565,153.2151,153.241,36840.0
2018-01-16 15:50:00,177.84,177.94,177.21,177.31,145132.0,153.2755,153.3616,152.7325,152.8187,145132.0
2018-01-17 09:30:00,177.47,178.33,177.13,177.45,29851.0,152.9566,153.6978,152.6635,152.9393,29851.0
2018-01-17 09:40:00,177.63,177.65,175.66,175.91,32384.0,153.0945,153.1117,151.3966,151.612,32384.0
2018-01-17 09:50:00,175.84,176.9,175.67,176.56,16789.0,151.5517,152.4653,151.4052,152.1723,16789.0
2018-01-17 10:00:00,176.61,177.09,175.91,176.82,54921.0,152.2154,152.6291,151.612,152.3964,54921.0
2018-01-17 10:10:00,176.89,177.28,176.73,177.1,105941.0,152.4567,152.7928,152.3188,152.6377,105941.0
2018-01-17 10:20:00,177.26,177.3,176.85,176.93,63036.0,152.7756,152.8101,152.4222,152.4912,63036.0
2018-01-17 10:30:00,176.92,177.25,176.82,177.0,22109.0,152.4825,152.767,152.3964,152.5515,22109.0
2018-01-17 10:40:00,176.94,177.1,176.76,176.99,36333.0,152.4998,152.6377,152.3446,152.5429,36333.0
2018-01-17 10:50:00,176.94,177.09,176.84,177.0,23652.0,152.4998,152.6291,152.4136,152.5515,23652.0
2018-01-17 11:00:00,177.0,177.57,176.97,177.56,34247.0,152.5515,153.0428,152.5256,153.0341,34247.0
2018-01-17 11:10:00,177.52,177.61,176.98,177.41,44830.0,152.9997,153.0772,152.5343,152.9049,44830.0
2018-01-17 11:20:00,177.43,177.43,177.01,177.07,21541.0,152.9221,152.9221,152.5601,152.6118,21541.0
2018-01-17 11:30:00,177.06,177.25,176.94,177.16,50561.0,152.6032,152.767,152.4998,152.6894,50561.0
2018-01-17 11:40:00,177.16,177.35,177.07,177.11,36930.0,152.6894,152.8531,152.6118,152.6463,36930.0
2018-01-17 11:50:00,177.14,177.64,177.13,177.53,25574.0,152.6722,153.1031,152.6635,153.0083,25574.0
2018-01-17 12:00:00,177.53,178.08,177.27,178.08,55824.0,153.0083,153.4823,152.7842,153.4823,55824.0
2018-01-17 12:10:00,178.25,178.61,178.15,178.61,6374.0,153.6288,153.9391,153.5426,153.9391,6374.0
2018-01-17 12:20:00,178.47,178.54,178.02,178.36,16753.0,153.8184,153.8788,153.4306,153.7236,16753.0
2018-01-17 12:30:00,178.34,178.53,178.14,178.33,9191.0,153.7064,153.8702,153.534,153.6978,9191.0
2018-01-17 12:40:00,178.26,178.41,178.06,178.31,5950.0,153.6374,153.7667,153.4651,153.6805,5950.0
2018-01-17 12:50:00,178.45,178.5,178.24,178.26,5822.0,153.8012,153.8443,153.6202,153.6374,5822.0
2018-01-17 13:00:00,178.31,178.41,178.0,178.01,10389.0,153.6805,153.7667,153.4134,153.422,10389.0
2018-01-17 13:10:00,178.01,178.07,177.9,177.9,3666.0,153.422,153.4737,153.3272,153.3272,3666.0
2018-01-17 13:20:00,177.87,178.16,177.87,178.02,3269.0,153.3013,153.5513,153.3013,153.4306,3269.0
2018-01-17 13:30:00,178.03,178.1,177.8,178.0,7225.0,153.4392,153.4995,153.241,153.4134,7225.0
2018-01-17 13:40:00,178.08,178.13,177.79,177.85,5559.0,153.4823,153.5254,153.2324,153.2841,5559.0
2018-01-17 13:50:00,177.87,178.21,177.87,178.17,9047.0,153.3013,153.5944,153.3013,153.5599,9047.0
2018-01-17 14:00:00,178.22,178.52,178.22,178.47,5600.0,153.603,153.8615,153.603,153.8184,5600.0
2018-01-17 14:10:00,178.44,178.49,178.28,178.43,11241.0,153.7926,153.8357,153.6547,153.784,11241.0
2018-01-17 14:20:00,178.43,178.46,178.29,178.46,13763.0,153.784,153.8098,153.6633,153.8098,13763.0
2018-01-17 14:30:00,178.43,178.49,178.37,178.45,11804.0,153.784,153.8357,153.7323,153.8012,11804.0
2018-01-17 14:40:00,178.44,178.8,178.42,178.8,10389.0,153.7926,154.1029,153.7753,154.1029,10389.0
2018-01-17 14:50:00,178.8,178.97,178.72,178.95,6829.0,154.1029,154.2494,154.0339,154.2321,6829.0
2018-01-17 15:00:00,178.91,179.23,178.91,179.22,8633.0,154.1977,154.4735,154.1977,154.4648,8633.0
2018-01-17 15:10:00,179.24,179.27,179.0,179.02,10290.0,154.4821,154.5079,154.2752,154.2925,10290.0
2018-01-17 15:20:00,179.02,179.06,178.85,178.92,7990.0,154.2925,154.3269,154.146,154.2063,7990.0
2018-01-17 15:30:00,178.92,179.09,178.85,179.08,18676.0,154.2063,154.3528,154.146,154.3442,18676.0
2018-01-17 15:40:00,179.09,179.09,178.48,178.49,20372.0,154.3528,154.3528,153.8271,153.8357,20372.0
2018-01-17 15:50:00,178.53,178.61,178.21,178.46,54639.0,153.8702,153.9391,153.5944,153.8098,54639.0
2018-01-18 09:30:00,178.5,180.41,178.5,180.09,38811.0,153.8443,155.4905,153.8443,155.2147,38811.0
2018-01-18 09:40:00,180.09,180.11,179.33,179.65,13849.0,155.2147,155.2319,154.5597,154.8355,13849.0
2018-01-18 09:50:00,179.77,180.28,179.67,180.22,10157.0,154.9389,155.3784,154.8527,155.3267,10157.0
2018-01-18 10:00:00,180.21,180.8,180.14,180.8,21781.0,155.3181,155.8266,155.2578,155.8266,21781.0
2018-01-18 10:10:00,180.9,180.9,180.19,180.24,21991.0,155.9128,155.9128,155.3009,155.344,21991.0
2018-01-18 10:20:00,180.31,180.32,179.34,179.68,30400.0,155.4043,155.4129,154.5683,154.8613,30400.0
2018-01-18 10:30:00,179.6,180.11,179.6,180.1,12306.0,154.7924,155.2319,154.7924,155.2233,12306.0
2018-01-18 10:40:00,180.19,180.23,179.76,179.78,9690.0,155.3009,155.3353,154.9303,154.9475,9690.0
2018-01-18 10:50:00,179.74,179.76,179.38,179.45,20348.0,154.913,154.9303,154.6027,154.6631,20348.0
2018-01-18 11:00:00,179.42,179.69,179.14,179.65,10764.0,154.6372,154.8699,154.3959,154.8355,10764.0
2018-01-18 11:10:00,179.59,179.88,179.24,179.88,8624.0,154.7837,155.0337,154.4821,155.0337,8624.0
2018-01-18 11:20:00,179.84,179.86,179.08,179.28,16417.0,154.9992,155.0164,154.3442,154.5166,16417.0
2018-01-18 11:30:00,179.38,179.38,179.03,179.24,5730.0,154.6027,154.6027,154.3011,154.4821,5730.0
2018-01-18 11:40:00,179.18,179.29,178.6,178.9,16533.0,154.4304,154.5252,153.9305,154.189,16533.0
2018-01-18 11:50:00,178.94,178.94,178.66,178.66,11200.0,154.2235,154.2235,153.9822,153.9822,11200.0
2018-01-18 12:00:00,178.66,178.79,178.48,178.48,8840.0,153.9822,154.0942,153.8271,153.8271,8840.0
2018-01-18 12:10:00,178.47,178.61,178.34,178.51,5539.0,153.8184,153.9391,153.7064,153.8529,5539.0
2018-01-18 12:20:00,178.54,178.55,178.29,178.29,4786.0,153.8788,153.8874,153.6633,153.6633,4786.0
2018-01-18 12:30:00,178.3,178.43,178.3,178.32,4954.0,153.6719,153.784,153.6719,153.6892,4954.0
2018-01-18 12:40:00,178.34,178.37,178.22,178.28,4397.0,153.7064,153.7323,153.603,153.6547,4397.0
2018-01-18 12:50:00,178.28,178.3,178.11,178.27,7120.0,153.6547,153.6719,153.5082,153.6461,7120.0
2018-01-18 13:00:00,178.27,178.32,178.09,178.15,4371.0,153.6461,153.6892,153.4909,153.5426,4371.0
2018-01-18 13:10:00,178.13,178.26,178.04,178.1,3876.0,153.5254,153.6374,153.4478,153.4995,3876.0
2018-01-18 13:20:00,178.07,178.11,177.94,178.03,5543.0,153.4737,153.5082,153.3616,153.4392,5543.0
2018-01-18 13:30:00,177.99,178.1,177.95,178.06,8886.0,153.4047,153.4995,153.3703,153.4651,8886.0
2018-01-18 13:40:00,178.1,178.11,178.02,178.06,5702.0,153.4995,153.5082,153.4306,153.4651,5702.0
2018-01-18 13:50:00,178.03,178.11,177.95,178.05,15685.0,153.4392,153.5082,153.3703,153.4565,15685.0
2018-01-18 14:00:00,178.05,178.2,177.91,178.11,13189.0,153.4565,153.5857,153.3358,153.5082,13189.0
2018-01-18 14:10:00,178.13,178.13,177.92,178.02,6418.0,153.5254,153.5254,153.3444,153.4306,6418.0
2018-01-18 14:20:00,178.02,178.1,177.94,177.94,5186.0,153.4306,153.4995,153.3616,153.3616,5186.0
2018-01-18 14:30:00,177.98,178.09,177.91,177.96,12092.0,153.3961,153.4909,153.3358,153.3789,12092.0
2018-01-18 14:40:00,177.91,177.97,177.68,177.73,14479.0,153.3358,153.3875,153.1376,153.1807,14479.0
2018-01-18 14:50:00,177.73,177.84,177.64,177.64,13754.0,153.1807,153.2755,153.1031,153.1031,13754.0
2018-01-18 15:00:00,177.61,177.84,177.58,177.83,10973.0,153.0772,153.2755,153.0514,153.2668,10973.0
2018-01-18 15:10:00,177.8,177.93,177.73,177.93,9428.0,153.241,153.353,153.1807,153.353,9428.0
2018-01-18 15:20:00,177.95,177.97,177.7,177.77,14383.0,153.3703,153.3875,153.1548,153.2151,14383.0
2018-01-18 15:30:00,177.75,177.77,177.23,177.44,16494.0,153.1979,153.2151,152.7497,152.9307,16494.0
2018-01-18 15:40:00,177.42,177.6,177.42,177.58,23690.0,152.9135,153.0686,152.9135,153.0514,23690.0
2018-01-18 15:50:00,177.64,177.7,177.45,177.59,49140.0,153.1031,153.1548,152.9393,153.06,49140.0
2018-01-19 09:30:00,178.01,178.78,177.87,178.36,75524.0,153.422,154.0856,153.3013,153.7236,75524.0
2018-01-19 09:40:00,178.56,179.84,178.55,179.79,14874.0,153.896,154.9992,153.8874,154.9561,14874.0
2018-01-19 09:50:00,179.79,180.42,179.71,180.37,20775.0,154.9561,155.4991,154.8872,155.456,20775.0
2018-01-19 10:00:00,180.2,180.21,179.15,179.46,22621.0,155.3095,155.3181,154.4045,154.6717,22621.0
2018-01-19 10:10:00,179.31,179.46,178.63,178.92,24264.0,154.5424,154.6717,153.9563,154.2063,24264.0
2018-01-19 10:20:00,178.84,179.33,178.64,179.08,19757.0,154.1373,154.5597,153.965,154.3442,19757.0
2018-01-19 10:30:00,179.08,179.12,178.04,178.05,13563.0,154.3442,154.3787,153.4478,153.4565,13563.0
2018-01-19 10:40:00,177.91,178.16,177.49,177.66,9919.0,153.3358,153.5513,152.9738,153.1203,9919.0
2018-01-19 10:50:00,177.66,177.9,177.4,177.49,10832.0,153.1203,153.3272,152.8962,152.9738,10832.0
2018-01-19 11:00:00,177.45,177.84,177.04,177.66,18754.0,152.9393,153.2755,152.586,153.1203,18754.0
2018-01-19 11:10:00,177.66,177.78,177.5,177.74,8247.0,153.1203,153.2237,152.9824,153.1893,8247.0
2018-01-19 11:20:00,177.65,177.7,177.48,177.62,22112.0,153.1117,153.1548,152.9652,153.0858,22112.0
2018-01-19 11:30:00,177.59,178.08,177.34,177.94,38842.0,153.06,153.4823,152.8445,153.3616,38842.0
2018-01-19 11:40:00,178.05,178.06,177.19,177.35,26389.0,153.4565,153.4651,152.7152,152.8531,26389.0
2018-01-19 11:50:00,177.22,177.54,177.22,177.42,8659.0,152.7411,153.0169,152.7411,152.9135,8659.0
2018-01-19 12:00:00,177.45,177.56,177.33,177.5,10300.0,152.9393,153.0341,152.8359,152.9824,10300.0
2018-01-19 12:10:00,177.49,177.64,177.33,177.51,33779.0,152.9738,153.1031,152.8359,152.991,33779.0
2018-01-19 12:20:00,177.53,177.68,177.5,177.68,8278.0,153.0083,153.1376,152.9824,153.1376,8278.0
2018-01-19 12:30:00,177.58,177.64,177.47,177.58,14384.0,153.0514,153.1031,152.9566,153.0514,14384.0
2018-01-19 12:40:00,177.51,177.7,177.51,177.68,24903.0,152.991,153.1548,152.991,153.1376,24903.0
2018-01-19 12:50:00,177.67,177.8,177.54,177.66,28615.0,153.1289,153.241,153.0169,153.1203,28615.0
2018-01-19 13:00:00,177.68,177.78,177.61,177.71,11528.0,153.1376,153.2237,153.0772,153.1634,11528.0
2018-01-19 13:10:00,177.74,177.93,177.72,177.88,22981.0,153.1893,153.353,153.172,153.3099,22981.0
2018-01-19 13:20:00,177.88,177.89,177.77,177.8,12670.0,153.3099,153.3186,153.2151,153.241,12670.0
2018-01-19 13:30:00,177.85,177.89,177.72,177.87,17321.0,153.2841,153.3186,153.172,153.3013,17321.0
2018-01-19 13:40:00,177.84,178.32,177.83,178.17,9007.0,153.2755,153.6892,153.2668,153.5599,9007.0
2018-01-19 13:50:00,178.14,178.27,178.11,178.16,5192.0,153.534,153.6461,153.5082,153.5513,5192.0
2018-01-19 14:00:00,178.23,178.26,177.87,177.87,6584.0,153.6116,153.6374,153.3013,153.3013,6584.0
2018-01-19 14:10:00,177.89,178.19,177.84,178.19,4570.0,153.3186,153.5771,153.2755,153.5771,4570.0
2018-01-19 14:20:00,178.24,178.3,178.09,178.2,9131.0,153.6202,153.6719,153.4909,153.5857,9131.0
2018-01-19 14:30:00,178.31,178.55,178.25,178.36,18165.0,153.6805,153.8874,153.6288,153.7236,18165.0
2018-01-19 14:40:00,178.31,178.49,178.28,178.39,6951.0,153.6805,153.8357,153.6547,153.7495,6951.0
2018-01-19 14:50:00,178.41,178.57,178.25,178.28,10863.0,153.7667,153.9046,153.6288,153.6547,10863.0
2018-01-19 15:00:00,178.28,178.36,178.2,178.26,9385.0,153.6547,153.7236,153.5857,153.6374,9385.0
2018-01-19 15:10:00,178.26,178.54,178.26,178.53,13563.0,153.6374,153.8788,153.6374,153.8702,13563.0
2018-01-19 15:20:00,178.51,178.84,178.51,178.77,19300.0,153.8529,154.1373,153.8529,154.077,19300.0
2018-01-19 15:30:00,178.83,178.89,178.71,178.76,15848.0,154.1287,154.1804,154.0253,154.0684,15848.0
2018-01-19 15:40:00,178.75,178.87,178.67,178.77,20702.0,154.0598,154.1632,153.9908,154.077,20702.0
2018-01-19 15:50:00,178.8,178.93,178.67,178.87,47867.0,154.1029,154.2149,153.9908,154.1632,47867.0
2018-01-22 09:30:00,178.9,179.29,177.8,178.0,35655.0,154.189,154.5252,153.241,153.4134,35655.0
2018-01-22 09:40:00,178.0,178.08,177.35,177.73,9977.0,153.4134,153.4823,152.8531,153.1807,9977.0
2018-01-22 09:50:00,177.8,178.03,177.46,177.82,17884.0,153.241,153.4392,152.948,153.2582,17884.0
2018-01-22 10:00:00,177.82,178.12,177.58,177.95,10192.0,153.2582,153.5168,153.0514,153.3703,10192.0
2018-01-22 10:10:00,177.95,178.45,177.92,178.25,19257.0,153.3703,153.8012,153.3444,153.6288,19257.0
2018-01-22 10:20:00,178.34,178.35,177.88,177.88,8750.0,153.7064,153.715,153.3099,153.3099,8750.0
2018-01-22 10:30:00,177.97,178.19,177.89,178.07,11123.0,153.3875,153.5771,153.3186,153.4737,11123.0
2018-01-22 10:40:00,178.1,178.18,177.78,177.98,12650.0,153.4995,153.5685,153.2237,153.3961,12650.0
2018-01-22 10:50:00,177.99,178.1,177.78,177.79,7580.0,153.4047,153.4995,153.2237,153.2324,7580.0
2018-01-22 11:00:00,177.78,178.13,177.73,178.05,9131.0,153.2237,153.5254,153.1807,153.4565,9131.0
2018-01-22 11:10:00,178.1,178.14,177.87,177.93,24984.0,153.4995,153.534,153.3013,153.353,24984.0
2018-01-22 11:20:00,177.95,178.03,177.72,177.74,33258.0,153.3703,153.4392,153.172,153.1893,33258.0
2018-01-22 11:30:00,177.72,178.22,177.71,178.22,17282.0,153.172,153.603,153.1634,153.603,17282.0
2018-01-22 11:40:00,178.18,178.18,177.86,177.91,28375.0,153.5685,153.5685,153.2927,153.3358,28375.0
2018-01-22 11:50:00,177.9,178.0,177.75,177.97,11838.0,153.3272,153.4134,153.1979,153.3875,11838.0
2018-01-22 12:00:00,177.99,178.13,177.92,177.93,42624.0,153.4047,153.5254,153.3444,153.353,42624.0
2018-01-22 12:10:00,177.93,178.08,177.93,178.02,8046.0,153.353,153.4823,153.353,153.4306,8046.0
2018-01-22 12:20:00,178.01,178.11,177.98,177.98,8064.0,153.422,153.5082,153.3961,153.3961,8064.0
2018-01-22 12:30:00,178.0,178.03,177.88,177.97,14500.0,153.4134,153.4392,153.3099,153.3875,14500.0
2018-01-22 12:40:00,178.0,178.16,177.97,178.03,14465.0,153.4134,153.5513,153.3875,153.4392,14465.0
2018-01-22 12:50:00,178.03,178.08,177.87,177.88,4640.0,153.4392,153.4823,153.3013,153.3099,4640.0
2018-01-22 13:00:00,177.88,178.06,177.84,178.06,23949.0,153.3099,153.4651,153.2755,153.4651,23949.0
2018-01-22 13:10:00,178.06,178.18,178.03,178.11,22645.0,153.4651,153.5685,153.4392,153.5082,22645.0
2018-01-22 13:20:00,178.13,178.13,177.97,178.03,4898.0,153.5254,153.5254,153.3875,153.4392,4898.0
2018-01-22 13:30:00,178.02,178.18,177.73,178.1,42878.0,153.4306,153.5685,153.1807,153.4995,42878.0
2018-01-22 13:40:00,178.09,178.12,177.86,177.95,25581.0,153.4909,153.5168,153.2927,153.3703,25581.0
2018-01-22 13:50:00,177.99,178.1,177.88,177.98,42116.0,153.4047,153.4995,153.3099,153.3961,42116.0
2018-01-22 14:00:00,178.02,178.04,177.9,177.95,11079.0,153.4306,153.4478,153.3272,153.3703,11079.0
2018-01-22 14:10:00,177.96,178.01,177.89,178.0,57592.0,153.3789,153.422,153.3186,153.4134,57592.0
2018-01-22 14:20:00,178.01,178.05,177.74,177.9,15890.0,153.422,153.4565,153.1893,153.3272,15890.0
2018-01-22 14:30:00,177.9,178.01,177.76,177.99,9680.0,153.3272,153.422,153.2065,153.4047,9680.0
2018-01-22 14:40:00,177.99,178.03,177.86,177.93,23904.0,153.4047,153.4392,153.2927,153.353,23904.0
2018-01-22 14:50:00,177.89,177.96,177.8,177.8,6996.0,153.3186,153.3789,153.241,153.241,6996.0
2018-01-22 15:00:00,177.8,177.84,177.38,177.43,21129.0,153.241,153.2755,152.879,152.9221,21129.0
2018-01-22 15:10:00,177.44,177.45,176.97,177.03,26079.0,152.9307,152.9393,152.5256,152.5773,26079.0
2018-01-22 15:20:00,177.12,177.2,176.83,176.83,22229.0,152.6549,152.7239,152.405,152.405,22229.0
2018-01-22 15:30:00,176.82,177.35,176.81,177.34,42145.0,152.3964,152.8531,152.3877,152.8445,42145.0
2018-01-22 15:40:00,177.4,177.9,177.33,177.89,53749.0,152.8962,153.3272,152.8359,153.3186,53749.0
2018-01-22 15:50:00,177.88,178.04,177.83,177.97,82474.0,153.3099,153.4478,153.2668,153.3875,82474.0
2018-01-23 09:30:00,177.27,178.18,176.56,178.03,19702.0,152.7842,153.5685,152.1723,153.4392,19702.0
2018-01-23 09:40:00,178.1,178.22,177.23,177.89,9065.0,153.4995,153.603,152.7497,153.3186,9065.0
2018-01-23 09:50:00,177.92,177.92,176.51,176.82,15259.0,153.3444,153.3444,152.1292,152.3964,15259.0
2018-01-23 10:00:00,176.88,176.97,176.47,176.75,6157.0,152.4481,152.5256,152.0947,152.336,6157.0
2018-01-23 10:10:00,176.86,176.99,176.61,176.72,12581.0,152.4308,152.5429,152.2154,152.3102,12581.0
2018-01-23 10:20:00,176.78,176.86,176.27,176.68,26839.0,152.3619,152.4308,151.9223,152.2757,26839.0
2018-01-23 10:30:00,176.75,177.21,176.67,177.12,36126.0,152.336,152.7325,152.2671,152.6549,36126.0
2018-01-23 10:40:00,177.18,177.18,176.96,177.0,25549.0,152.7066,152.7066,152.517,152.5515,25549.0
2018-01-23 10:50:00,177.03,177.74,177.0,177.74,16874.0,152.5773,153.1893,152.5515,153.1893,16874.0
2018-01-23 11:00:00,177.75,178.05,177.74,177.91,20287.0,153.1979,153.4565,153.1893,153.3358,20287.0
2018-01-23 11:10:00,177.95,178.03,177.87,177.9,19837.0,153.3703,153.4392,153.3013,153.3272,19837.0
2018-01-23 11:20:00,177.96,178.07,177.87,177.89,18024.0,153.3789,153.4737,153.3013,153.3186,18024.0
2018-01-23 11:30:00,178.0,178.01,177.7,177.7,10580.0,153.4134,153.422,153.1548,153.1548,10580.0
2018-01-23 11:40:00,177.84,177.85,177.47,177.6,11323.0,153.2755,153.2841,152.9566,153.0686,11323.0
2018-01-23 11:50:00,177.47,177.92,177.44,177.69,17916.0,152.9566,153.3444,152.9307,153.1462,17916.0
2018-01-23 12:00:00,177.68,177.92,177.67,177.9,14479.0,153.1376,153.3444,153.1289,153.3272,14479.0
2018-01-23 12:10:00,177.84,178.05,177.83,177.93,14024.0,153.2755,153.4565,153.2668,153.353,14024.0
2018-01-23 12:20:00,177.97,178.27,177.96,178.27,8633.0,153.3875,153.6461,153.3789,153.6461,8633.0
2018-01-23 12:30:00,178.25,178.45,178.22,178.41,4720.0,153.6288,153.8012,153.603,153.7667,4720.0
2018-01-23 12:40:00,178.38,178.41,178.08,178.25,9531.0,153.7409,153.7667,153.4823,153.6288,9531.0
2018-01-23 12:50:00,178.23,178.55,178.11,178.55,6218.0,153.6116,153.8874,153.5082,153.8874,6218.0
2018-01-23 13:00:00,178.45,178.62,178.42,178.62,8071.0,153.8012,153.9477,153.7753,153.9477,8071.0
2018-01-23 13:10:00,178.6,178.69,178.46,178.64,7026.0,153.9305,154.0081,153.8098,153.965,7026.0
2018-01-23 13:20:00,178.62,178.64,178.08,178.17,6317.0,153.9477,153.965,153.4823,153.5599,6317.0
2018-01-23 13:30:00,178.18,178.25,178.13,178.18,5012.0,153.5685,153.6288,153.5254,153.5685,5012.0
2018-01-23 13:40:00,178.25,178.55,178.25,178.28,11531.0,153.6288,153.8874,153.6288,153.6547,11531.0
2018-01-23 13:50:00,178.31,178.41,178.3,178.37,5565.0,153.6805,153.7667,153.6719,153.7323,5565.0
2018-01-23 14:00:00,178.37,178.39,178.06,178.19,21234.0,153.7323,153.7495,153.4651,153.5771,21234.0
2018-01-23 14:10:00,178.19,178.2,177.88,177.95,9952.0,153.5771,153.5857,153.3099,153.3703,9952.0
2018-01-23 14:20:00,177.9,178.43,177.89,178.43,33163.0,153.3272,153.784,153.3186,153.784,33163.0
2018-01-23 14:30:00,178.39,178.58,178.35,178.42,9162.0,153.7495,153.9132,153.715,153.7753,9162.0
2018-01-23 14:40:00,178.5,178.66,178.47,178.56,10791.0,153.8443,153.9822,153.8184,153.896,10791.0
2018-01-23 14:50:00,178.58,178.76,178.53,178.6,23199.0,153.9132,154.0684,153.8702,153.9305,23199.0
2018-01-23 15:00:00,178.52,178.54,178.15,178.27,9146.0,153.8615,153.8788,153.5426,153.6461,9146.0
2018-01-23 15:10:00,178.25,178.31,178.02,178.13,39040.0,153.6288,153.6805,153.4306,153.5254,39040.0
2018-01-23 15:20:00,178.13,178.43,178.12,178.43,9769.0,153.5254,153.784,153.5168,153.784,9769.0
2018-01-23 15:30:00,178.47,178.56,178.34,178.39,19571.0,153.8184,153.896,153.7064,153.7495,19571.0
2018-01-23 15:40:00,178.39,178.52,178.18,178.51,25805.0,153.7495,153.8615,153.5685,153.8529,25805.0
2018-01-23 15:50:00,178.49,178.52,178.3,178.4,58083.0,153.8357,153.8615,153.6719,153.7581,58083.0
2018-01-24 09:30:00,179.29,179.47,177.66,177.75,22196.0,154.5252,154.6803,153.1203,153.1979,22196.0
2018-01-24 09:40:00,177.68,178.58,177.21,178.46,23183.0,153.1376,153.9132,152.7325,153.8098,23183.0
2018-01-24 09:50:00,178.61,179.07,177.92,178.64,28161.0,153.9391,154.3356,153.3444,153.965,28161.0
2018-01-24 10:00:00,178.5,179.08,177.86,178.99,37208.0,153.8443,154.3442,153.2927,154.2666,37208.0
2018-01-24 10:10:00,178.97,179.34,178.5,179.11,29589.0,154.2494,154.5683,153.8443,154.37,29589.0
2018-01-24 10:20:00,179.05,179.64,178.87,179.33,31840.0,154.3183,154.8268,154.1632,154.5597,31840.0
2018-01-24 10:30:00,179.16,179.78,179.15,179.44,20823.0,154.4131,154.9475,154.4045,154.6545,20823.0
2018-01-24 10:40:00,179.52,179.85,179.42,179.71,23378.0,154.7234,155.0078,154.6372,154.8872,23378.0
2018-01-24 10:50:00,179.8,179.82,179.33,179.52,14536.0,154.9647,154.982,154.5597,154.7234,14536.0
2018-01-24 11:00:00,179.65,179.91,179.58,179.64,10284.0,154.8355,155.0595,154.7751,154.8268,10284.0
2018-01-24 11:10:00,179.65,179.81,179.2,179.53,19114.0,154.8355,154.9734,154.4476,154.732,19114.0
2018-01-24 11:20:00,179.67,179.84,179.39,179.5,13850.0,154.8527,154.9992,154.6114,154.7062,13850.0
2018-01-24 11:30:00,179.53,179.58,179.1,179.22,16269.0,154.732,154.7751,154.3614,154.4648,16269.0
2018-01-24 11:40:00,179.14,179.59,179.12,179.24,27449.0,154.3959,154.7837,154.3787,154.4821,27449.0
2018-01-24 11:50:00,179.24,179.89,179.18,179.39,31273.0,154.4821,155.0423,154.4304,154.6114,31273.0
2018-01-24 12:00:00,179.25,180.0,179.23,179.81,23989.0,154.4907,155.1371,154.4735,154.9734,23989.0
2018-01-24 12:10:00,179.74,179.82,179.51,179.63,9307.0,154.913,154.982,154.7148,154.8182,9307.0
2018-01-24 12:20:00,179.61,179.63,179.15,179.34,11358.0,154.801,154.8182,154.4045,154.5683,11358.0
2018-01-24 12:30:00,179.31,179.36,178.86,178.86,12321.0,154.5424,154.5855,154.1546,154.1546,12321.0
2018-01-24 12:40:00,178.79,178.99,178.61,178.99,8662.0,154.0942,154.2666,153.9391,154.2666,8662.0
2018-01-24 12:50:00,178.99,179.06,178.71,178.73,18323.0,154.2666,154.3269,154.0253,154.0425,18323.0
2018-01-24 13:00:00,178.8,178.87,178.27,178.39,15029.0,154.1029,154.1632,153.6461,153.7495,15029.0
2018-01-24 13:10:00,178.39,178.62,178.24,178.38,14450.0,153.7495,153.9477,153.6202,153.7409,14450.0
2018-01-24 13:20:00,178.32,178.84,178.28,178.68,21019.0,153.6892,154.1373,153.6547,153.9994,21019.0
2018-01-24 13:30:00,178.64,179.19,178.64,178.86,16801.0,153.965,154.439,153.965,154.1546,16801.0
2018-01-24 13:40:00,178.81,179.26,178.79,179.26,22492.0,154.1115,154.4993,154.0942,154.4993,22492.0
2018-01-24 13:50:00,179.27,179.83,179.12,179.71,18510.0,154.5079,154.9906,154.3787,154.8872,18510.0
2018-01-24 14:00:00,179.66,179.66,179.35,179.38,14462.0,154.8441,154.8441,154.5769,154.6027,14462.0
2018-01-24 14:10:00,179.33,179.82,179.33,179.82,38218.0,154.5597,154.982,154.5597,154.982,38218.0
2018-01-24 14:20:00,179.84,180.07,179.38,179.67,39116.0,154.9992,155.1974,154.6027,154.8527,39116.0
2018-01-24 14:30:00,179.71,179.71,179.39,179.49,17398.0,154.8872,154.8872,154.6114,154.6976,17398.0
2018-01-24 14:40:00,179.51,180.11,179.51,179.97,31865.0,154.7148,155.2319,154.7148,155.1113,31865.0
2018-01-24 14:50:00,179.89,179.89,179.41,179.58,13544.0,155.0423,155.0423,154.6286,154.7751,13544.0
2018-01-24 15:00:00,179.52,179.52,179.09,179.3,15169.0,154.7234,154.7234,154.3528,154.5338,15169.0
2018-01-24 15:10:00,179.37,179.74,179.37,179.49,15699.0,154.5941,154.913,154.5941,154.6976,15699.0
2018-01-24 15:20:00,179.5,179.69,179.46,179.59,20939.0,154.7062,154.8699,154.6717,154.7837,20939.0
2018-01-24 15:30:00,179.64,179.86,179.54,179.86,31213.0,154.8268,155.0164,154.7406,155.0164,31213.0
2018-01-24 15:40:00,179.74,180.38,179.67,180.08,49021.0,154.913,155.4646,154.8527,155.2061,49021.0
2018-01-24 15:50:00,180.07,180.52,180.05,180.29,138464.0,155.1974,155.5853,155.1802,155.3871,138464.0
2018-01-25 09:30:00,179.4,180.21,175.01,175.21,152387.0,154.62,155.3181,150.8364,151.0087,152387.0
2018-01-25 09:40:00,175.13,175.75,174.27,175.0,65061.0,150.9398,151.4741,150.1986,150.8277,65061.0
2018-01-25 09:50:00,174.67,174.85,173.0,173.34,63535.0,150.5433,150.6985,149.104,149.397,63535.0
2018-01-25 10:00:00,173.47,175.27,173.0,174.93,77852.0,149.5091,151.0604,149.104,150.7674,77852.0
2018-01-25 10:10:00,174.8,174.97,173.68,174.19,40175.0,150.6554,150.8019,149.6901,150.1296,40175.0
2018-01-25 10:20:00,174.18,174.74,173.9,174.06,24676.0,150.121,150.6037,149.8797,150.0176,24676.0
2018-01-25 10:30:00,173.89,175.7,173.89,175.42,41918.0,149.8711,151.4311,149.8711,151.1897,41918.0
2018-01-25 10:40:00,175.21,175.66,174.77,175.66,30401.0,151.0087,151.3966,150.6295,151.3966,30401.0
2018-01-25 10:50:00,175.68,176.71,175.58,176.61,51053.0,151.4138,152.3015,151.3276,152.2154,51053.0
2018-01-25 11:00:00,176.27,176.46,175.81,176.04,57057.0,151.9223,152.0861,151.5259,151.7241,57057.0
2018-01-25 11:10:00,176.0,176.26,174.84,174.84,62463.0,151.6896,151.9137,150.6898,150.6898,62463.0
2018-01-25 11:20:00,174.84,174.84,173.38,173.76,110907.0,150.6898,150.6898,149.4315,149.759,110907.0
2018-01-25 11:30:00,174.09,175.06,173.98,174.89,11278.0,150.0434,150.8795,149.9486,150.7329,11278.0
2018-01-25 11:40:00,175.06,175.07,174.68,174.96,15656.0,150.8795,150.8881,150.5519,150.7933,15656.0
2018-01-25 11:50:00,175.01,175.28,174.9,175.24,10779.0,150.8364,151.0691,150.7416,151.0346,10779.0
2018-01-25 12:00:00,175.25,175.32,174.53,174.75,14854.0,151.0432,151.1035,150.4227,150.6123,14854.0
2018-01-25 12:10:00,174.73,174.76,174.31,174.36,28211.0,150.595,150.6209,150.2331,150.2761,28211.0
2018-01-25 12:20:00,174.41,175.06,174.32,174.86,24353.0,150.3192,150.8795,150.2417,150.7071,24353.0
2018-01-25 12:30:00,174.93,175.0,174.6,174.9,10708.0,150.7674,150.8277,150.483,150.7416,10708.0
2018-01-25 12:40:00,174.79,174.8,173.45,173.56,36112.0,150.6467,150.6554,149.4918,149.5866,36112.0
2018-01-25 12:50:00,173.56,174.08,173.55,174.07,19877.0,149.5866,150.0348,149.578,150.0262,19877.0
2018-01-25 13:00:00,173.85,174.49,173.85,174.46,21032.0,149.8366,150.3882,149.8366,150.3623,21032.0
2018-01-25 13:10:00,174.51,174.54,174.2,174.33,13575.0,150.4054,150.4313,150.1382,150.2503,13575.0
2018-01-25 13:20:00,174.36,174.55,173.9,173.95,25159.0,150.2761,150.4399,149.8797,149.9228,25159.0
2018-01-25 13:30:00,174.02,174.34,173.95,174.34,10290.0,149.9831,150.2589,149.9228,150.2589,10290.0
2018-01-25 13:40:00,174.33,174.49,173.94,174.28,47224.0,150.2503,150.3882,149.9142,150.2072,47224.0
2018-01-25 13:50:00,174.29,174.48,174.16,174.41,22402.0,150.2158,150.3796,150.1038,150.3192,22402.0
2018-01-25 14:00:00,174.37,174.41,173.9,174.03,15559.0,150.2848,150.3192,149.8797,149.9917,15559.0
2018-01-25 14:10:00,174.03,174.04,173.12,173.31,17903.0,149.9917,150.0003,149.2074,149.3712,17903.0
2018-01-25 14:20:00,173.26,173.88,173.15,173.88,14679.0,149.3281,149.8624,149.2333,149.8624,14679.0
2018-01-25 14:30:00,173.99,174.17,173.9,173.91,12886.0,149.9573,150.1124,149.8797,149.8883,12886.0
2018-01-25 14:40:00,173.9,174.3,173.89,174.25,13655.0,149.8797,150.2244,149.8711,150.1813,13655.0
2018-01-25 14:50:00,174.25,174.26,173.49,173.52,18738.0,150.1813,150.19,149.5263,149.5522,18738.0
2018-01-25 15:00:00,173.56,173.56,172.6,172.83,21715.0,149.5866,149.5866,148.7592,148.9575,21715.0
2018-01-25 15:10:00,172.81,173.1,172.41,173.0,40436.0,148.9402,149.1902,148.5955,149.104,40436.0
2018-01-25 15:20:00,173.0,173.15,172.73,173.11,51582.0,149.104,149.2333,148.8713,149.1988,51582.0
2018-01-25 15:30:00,173.07,173.11,172.81,172.96,46080.0,149.1643,149.1988,148.9402,149.0695,46080.0
2018-01-25 15:40:00,172.98,173.08,172.88,173.0,55997.0,149.0868,149.1729,149.0006,149.104,55997.0
2018-01-25 15:50:00,173.0,173.15,172.79,173.09,97547.0,149.104,149.2333,148.923,149.1816,97547.0
2018-01-26 09:30:00,173.77,173.99,172.7,173.56,39765.0,149.7676,149.9573,148.8454,149.5866,39765.0
2018-01-26 09:40:00,173.39,174.25,173.31,173.98,104438.0,149.4401,150.1813,149.3712,149.9486,104438.0
2018-01-26 09:50:00,173.97,175.1,173.85,174.78,79485.0,149.94,150.9139,149.8366,150.6381,79485.0
2018-01-26 10:00:00,174.88,175.53,174.65,175.21,68668.0,150.7243,151.2845,150.5261,151.0087,68668.0
2018-01-26 10:10:00,175.39,175.8,175.24,175.48,24803.0,151.1639,151.5172,151.0346,151.2414,24803.0
2018-01-26 10:20:00,175.48,175.57,174.53,174.56,22873.0,151.2414,151.319,150.4227,150.4485,22873.0
2018-01-26 10:30:00,174.64,174.98,174.57,174.91,24622.0,150.5175,150.8105,150.4571,150.7502,24622.0
2018-01-26 10:40:00,174.94,175.47,174.94,175.2,24053.0,150.776,151.2328,150.776,151.0001,24053.0
2018-01-26 10:50:00,175.31,175.98,175.31,175.98,18296.0,151.0949,151.6724,151.0949,151.6724,18296.0
2018-01-26 11:00:00,175.99,176.32,175.89,176.23,12491.0,151.681,151.9654,151.5948,151.8878,12491.0
2018-01-26 11:10:00,176.22,176.45,176.09,176.45,17842.0,151.8792,152.0775,151.7672,152.0775,17842.0
2018-01-26 11:20:00,176.38,176.4,176.1,176.35,23485.0,152.0171,152.0344,151.7758,151.9913,23485.0
2018-01-26 11:30:00,176.37,176.63,176.25,176.6,23155.0,152.0085,152.2326,151.9051,152.2067,23155.0
2018-01-26 11:40:00,176.65,176.75,176.52,176.68,20472.0,152.2498,152.336,152.1378,152.2757,20472.0
2018-01-26 11:50:00,176.74,177.01,176.61,176.94,22990.0,152.3274,152.5601,152.2154,152.4998,22990.0
2018-01-26 12:00:00,177.06,177.37,177.0,177.35,16981.0,152.6032,152.8704,152.5515,152.8531,16981.0
2018-01-26 12:10:00,177.31,177.56,177.21,177.53,14334.0,152.8187,153.0341,152.7325,153.0083,14334.0
2018-01-26 12:20:00,177.55,177.76,177.5,177.63,8389.0,153.0255,153.2065,152.9824,153.0945,8389.0
2018-01-26 12:30:00,177.61,177.79,177.57,177.79,7760.0,153.0772,153.2324,153.0428,153.2324,7760.0
2018-01-26 12:40:00,177.68,177.73,177.5,177.67,11123.0,153.1376,153.1807,152.9824,153.1289,11123.0
2018-01-26 12:50:00,177.7,177.97,177.7,177.85,9339.0,153.1548,153.3875,153.1548,153.2841,9339.0
2018-01-26 13:00:00,177.9,178.07,177.88,178.07,17946.0,153.3272,153.4737,153.3099,153.4737,17946.0
2018-01-26 13:10:00,178.0,178.25,177.99,178.16,12101.0,153.4134,153.6288,153.4047,153.5513,12101.0
2018-01-26 13:20:00,178.26,178.36,178.12,178.17,16602.0,153.6374,153.7236,153.5168,153.5599,16602.0
2018-01-26 13:30:00,178.2,178.2,177.71,177.73,13100.0,153.5857,153.5857,153.1634,153.1807,13100.0
2018-01-26 13:40:00,177.78,178.36,177.78,178.36,15912.0,153.2237,153.7236,153.2237,153.7236,15912.0
2018-01-26 13:50:00,178.36,178.46,178.29,178.34,21749.0,153.7236,153.8098,153.6633,153.7064,21749.0
2018-01-26 14:00:00,178.34,178.4,177.78,177.94,19867.0,153.7064,153.7581,153.2237,153.3616,19867.0
2018-01-26 14:10:00,177.89,178.16,177.78,178.16,23453.0,153.3186,153.5513,153.2237,153.5513,23453.0
2018-01-26 14:20:00,178.15,178.31,178.14,178.17,17065.0,153.5426,153.6805,153.534,153.5599,17065.0
2018-01-26 14:30:00,178.19,178.31,178.12,178.24,25238.0,153.5771,153.6805,153.5168,153.6202,25238.0
2018-01-26 14:40:00,178.22,178.4,178.19,178.34,18423.0,153.603,153.7581,153.5771,153.7064,18423.0
2018-01-26 14:50:00,178.34,178.35,178.16,178.27,14461.0,153.7064,153.715,153.5513,153.6461,14461.0
2018-01-26 15:00:00,178.27,178.75,178.23,178.7,18978.0,153.6461,154.0598,153.6116,154.0167,18978.0
2018-01-26 15:10:00,178.8,179.35,178.8,179.22,37810.0,154.1029,154.5769,154.1029,154.4648,37810.0
2018-01-26 15:20:00,179.21,179.4,179.14,179.39,21314.0,154.4562,154.62,154.3959,154.6114,21314.0
2018-01-26 15:30:00,179.43,179.63,179.15,179.62,46075.0,154.6458,154.8182,154.4045,154.8096,46075.0
2018-01-26 15:40:00,179.6,179.84,179.57,179.83,73054.0,154.7924,154.9992,154.7665,154.9906,73054.0
2018-01-26 15:50:00,179.85,179.93,179.69,179.81,110304.0,155.0078,155.0768,154.8699,154.9734,110304.0
2018-01-29 09:30:00,179.54,180.9,179.28,180.4,21124.0,154.7406,155.9128,154.5166,155.4819,21124.0
2018-01-29 09:40:00,180.35,180.45,179.9,180.08,12087.0,155.4388,155.5249,155.0509,155.2061,12087.0
2018-01-29 09:50:00,180.15,180.99,179.83,180.94,23581.0,155.2664,155.9904,154.9906,155.9473,23581.0
2018-01-29 10:00:00,180.88,180.97,179.83,180.1,25135.0,155.8956,155.9731,154.9906,155.2233,25135.0
2018-01-29 10:10:00,180.2,180.44,179.44,179.57,15801.0,155.3095,155.5163,154.6545,154.7665,15801.0
2018-01-29 10:20:00,179.51,179.92,179.33,179.71,8682.0,154.7148,155.0682,154.5597,154.8872,8682.0
2018-01-29 10:30:00,179.71,179.74,179.03,179.22,11722.0,154.8872,154.913,154.3011,154.4648,11722.0
2018-01-29 10:40:00,179.22,179.32,178.78,179.05,5972.0,154.4648,154.551,154.0856,154.3183,5972.0
2018-01-29 10:50:00,179.11,179.25,178.91,178.99,9264.0,154.37,154.4907,154.1977,154.2666,9264.0
2018-01-29 11:00:00,179.0,179.0,178.63,178.92,5107.0,154.2752,154.2752,153.9563,154.2063,5107.0
2018-01-29 11:10:00,178.9,178.9,178.41,178.48,9196.0,154.189,154.189,153.7667,153.8271,9196.0
2018-01-29 11:20:00,178.57,178.88,178.43,178.59,17777.0,153.9046,154.1718,153.784,153.9219,17777.0
2018-01-29 11:30:00,178.59,178.84,178.57,178.64,16653.0,153.9219,154.1373,153.9046,153.965,16653.0
2018-01-29 11:40:00,178.53,178.77,178.33,178.63,6323.0,153.8702,154.077,153.6978,153.9563,6323.0
2018-01-29 11:50:00,178.61,178.61,178.42,178.42,3305.0,153.9391,153.9391,153.7753,153.7753,3305.0
2018-01-29 12:00:00,178.37,178.47,178.03,178.03,10151.0,153.7323,153.8184,153.4392,153.4392,10151.0
2018-01-29 12:10:00,178.12,178.51,178.11,178.5,6135.0,153.5168,153.8529,153.5082,153.8443,6135.0
2018-01-29 12:20:00,178.51,178.53,178.27,178.43,10574.0,153.8529,153.8702,153.6461,153.784,10574.0
2018-01-29 12:30:00,178.51,178.51,178.26,178.34,3235.0,153.8529,153.8529,153.6374,153.7064,3235.0
2018-01-29 12:40:00,178.34,178.35,178.15,178.16,11339.0,153.7064,153.715,153.5426,153.5513,11339.0
2018-01-29 12:50:00,178.12,178.32,178.12,178.22,6454.0,153.5168,153.6892,153.5168,153.603,6454.0
2018-01-29 13:00:00,178.19,178.28,178.09,178.15,3914.0,153.5771,153.6547,153.4909,153.5426,3914.0
2018-01-29 13:10:00,178.18,178.23,178.05,178.05,5412.0,153.5685,153.6116,153.4565,153.4565,5412.0
2018-01-29 13:20:00,178.07,178.08,177.97,178.02,7702.0,153.4737,153.4823,153.3875,153.4306,7702.0
2018-01-29 13:30:00,178.0,178.01,177.74,177.83,3263.0,153.4134,153.422,153.1893,153.2668,3263.0
2018-01-29 13:40:00,177.9,178.03,177.73,177.9,16917.0,153.3272,153.4392,153.1807,153.3272,16917.0
2018-01-29 13:50:00,177.88,177.95,177.46,177.63,15589.0,153.3099,153.3703,152.948,153.0945,15589.0
2018-01-29 14:00:00,177.62,177.63,177.24,177.29,11278.0,153.0858,153.0945,152.7583,152.8014,11278.0
2018-01-29 14:10:00,177.25,177.37,177.23,177.31,8148.0,152.767,152.8704,152.7497,152.8187,8148.0
2018-01-29 14:20:00,177.35,177.66,177.33,177.62,9123.0,152.8531,153.1203,152.8359,153.0858,9123.0
2018-01-29 14:30:00,177.64,177.78,177.32,177.32,8923.0,153.1031,153.2237,152.8273,152.8273,8923.0
2018-01-29 14:40:00,177.28,177.48,177.08,177.41,7671.0,152.7928,152.9652,152.6204,152.9049,7671.0
2018-01-29 14:50:00,177.45,177.69,177.33,177.59,6287.0,152.9393,153.1462,152.8359,153.06,6287.0
2018-01-29 15:00:00,177.57,177.65,177.34,177.36,6658.0,153.0428,153.1117,152.8445,152.8618,6658.0
2018-01-29 15:10:00,177.44,177.6,177.42,177.51,39200.0,152.9307,153.0686,152.9135,152.991,39200.0
2018-01-29 15:20:00,177.46,177.67,177.26,177.63,30828.0,152.948,153.1289,152.7756,153.0945,30828.0
2018-01-29 15:30:00,177.64,177.96,177.38,177.38,75730.0,153.1031,153.3789,152.879,152.879,75730.0
2018-01-29 15:40:00,177.38,177.7,177.24,177.29,47926.0,152.879,153.1548,152.7583,152.8014,47926.0
2018-01-29 15:50:00,177.36,177.57,177.27,177.46,88192.0,152.8618,153.0428,152.7842,152.948,88192.0
2018-01-30 09:30:00,175.99,176.87,175.11,176.33,44050.0,151.681,152.4394,150.9225,151.974,44050.0
2018-01-30 09:40:00,176.5,176.51,174.27,174.27,23199.0,152.1206,152.1292,150.1986,150.1986,23199.0
2018-01-30 09:50:00,174.5,175.2,174.06,175.2,16917.0,150.3968,151.0001,150.0176,151.0001,16917.0
2018-01-30 10:00:00,175.33,175.33,173.32,173.97,19682.0,151.1122,151.1122,149.3798,149.94,19682.0
2018-01-30 10:10:00,173.99,174.14,173.68,173.87,16950.0,149.9573,150.0865,149.6901,149.8538,16950.0
2018-01-30 10:20:00,173.88,174.31,173.59,173.97,23488.0,149.8624,150.2331,149.6125,149.94,23488.0
2018-01-30 10:30:00,174.03,175.14,174.0,174.96,22644.0,149.9917,150.9484,149.9659,150.7933,22644.0
2018-01-30 10:40:00,174.95,174.95,174.2,174.22,24928.0,150.7846,150.7846,150.1382,150.1555,24928.0
2018-01-30 10:50:00,174.22,174.93,174.18,174.8,16364.0,150.1555,150.7674,150.121,150.6554,16364.0
2018-01-30 11:00:00,174.79,174.9,174.31,174.55,11437.0,150.6467,150.7416,150.2331,150.4399,11437.0
2018-01-30 11:10:00,174.61,174.74,174.32,174.49,17645.0,150.4916,150.6037,150.2417,150.3882,17645.0
2018-01-30 11:20:00,174.55,174.64,174.01,174.23,28085.0,150.4399,150.5175,149.9745,150.1641,28085.0
2018-01-30 11:30:00,174.17,174.17,173.43,173.43,47905.0,150.1124,150.1124,149.4746,149.4746,47905.0
2018-01-30 11:40:00,173.43,173.83,173.41,173.55,18768.0,149.4746,149.8194,149.4574,149.578,18768.0
2018-01-30 11:50:00,173.44,173.55,172.85,173.06,8610.0,149.4832,149.578,148.9747,149.1557,8610.0
2018-01-30 12:00:00,173.09,173.09,172.53,172.64,18773.0,149.1816,149.1816,148.6989,148.7937,18773.0
2018-01-30 12:10:00,172.64,172.7,172.44,172.66,15043.0,148.7937,148.8454,148.6213,148.811,15043.0
2018-01-30 12:20:00,172.55,172.65,172.24,172.31,14597.0,148.7162,148.8023,148.449,148.5093,14597.0
2018-01-30 12:30:00,172.38,173.1,172.38,172.96,47758.0,148.5696,149.1902,148.5696,149.0695,47758.0
2018-01-30 12:40:00,173.0,173.18,172.34,172.41,14293.0,149.104,149.2591,148.5352,148.5955,14293.0
2018-01-30 12:50:00,172.33,172.55,172.17,172.42,21696.0,148.5265,148.7162,148.3886,148.6041,21696.0
2018-01-30 13:00:00,172.41,172.52,171.98,172.2,23710.0,148.5955,148.6903,148.2249,148.4145,23710.0
2018-01-30 13:10:00,172.21,172.46,172.12,172.43,16661.0,148.4231,148.6386,148.3455,148.6127,16661.0
2018-01-30 13:20:00,172.42,172.78,172.38,172.67,5687.0,148.6041,148.9144,148.5696,148.8196,5687.0
2018-01-30 13:30:00,172.68,172.91,172.63,172.79,23100.0,148.8282,149.0264,148.7851,148.923,23100.0
2018-01-30 13:40:00,172.86,173.31,172.86,172.99,22710.0,148.9833,149.3712,148.9833,149.0954,22710.0
2018-01-30 13:50:00,173.07,173.33,172.74,172.83,8845.0,149.1643,149.3884,148.8799,148.9575,8845.0
2018-01-30 14:00:00,172.69,172.97,172.69,172.82,14622.0,148.8368,149.0781,148.8368,148.9489,14622.0
2018-01-30 14:10:00,172.74,173.13,172.57,172.86,10248.0,148.8799,149.216,148.7334,148.9833,10248.0
2018-01-30 14:20:00,172.83,172.85,172.1,172.48,32413.0,148.9575,148.9747,148.3283,148.6558,32413.0
2018-01-30 14:30:00,172.51,172.68,172.26,172.35,20400.0,148.6817,148.8282,148.4662,148.5438,20400.0
2018-01-30 14:40:00,172.38,172.52,172.28,172.5,15589.0,148.5696,148.6903,148.4834,148.6731,15589.0
2018-01-30 14:50:00,172.45,172.45,172.07,172.2,7742.0,148.63,148.63,148.3025,148.4145,7742.0
2018-01-30 15:00:00,172.02,172.29,171.84,172.2,13290.0,148.2594,148.4921,148.1042,148.4145,13290.0
2018-01-30 15:10:00,172.11,172.38,172.07,172.29,17210.0,148.3369,148.5696,148.3025,148.4921,17210.0
2018-01-30 15:20:00,172.34,172.38,172.02,172.26,14766.0,148.5352,148.5696,148.2594,148.4662,14766.0
2018-01-30 15:30:00,172.24,172.78,172.2,172.54,30100.0,148.449,148.9144,148.4145,148.7075,30100.0
2018-01-30 15:40:00,172.55,172.56,172.12,172.37,28086.0,148.7162,148.7248,148.3455,148.561,28086.0
2018-01-30 15:50:00,172.41,172.47,171.95,172.01,68688.0,148.5955,148.6472,148.199,148.2507,68688.0
2018-01-31 09:30:00,172.67,173.79,172.2,172.2,19681.0,148.8196,149.7849,148.4145,148.4145,19681.0
2018-01-31 09:40:00,172.49,172.58,171.37,171.37,7619.0,148.6644,148.742,147.6991,147.6991,7619.0
2018-01-31 09:50:00,171.27,171.81,171.22,171.77,24904.0,147.613,148.0784,147.5699,148.0439,24904.0
2018-01-31 10:00:00,171.8,172.22,171.45,171.9,59913.0,148.0697,148.4317,147.7681,148.1559,59913.0
2018-01-31 10:10:00,171.98,172.23,171.82,171.97,25619.0,148.2249,148.4404,148.087,148.2163,25619.0
2018-01-31 10:20:00,172.16,172.41,172.0,172.06,8788.0,148.38,148.5955,148.2421,148.2938,8788.0
2018-01-31 10:30:00,172.12,172.29,171.88,171.95,7464.0,148.3455,148.4921,148.1387,148.199,7464.0
2018-01-31 10:40:00,171.71,171.93,171.47,171.7,31944.0,147.9922,148.1818,147.7853,147.9836,31944.0
2018-01-31 10:50:00,171.68,171.69,171.07,171.19,18481.0,147.9663,147.9749,147.4406,147.544,18481.0
2018-01-31 11:00:00,171.16,171.4,170.75,170.78,43276.0,147.5182,147.725,147.1648,147.1906,43276.0
2018-01-31 11:10:00,170.73,171.09,170.47,171.09,11448.0,147.1475,147.4578,146.9235,147.4578,11448.0
2018-01-31 11:20:00,171.06,171.27,170.99,170.99,7621.0,147.432,147.613,147.3716,147.3716,7621.0
2018-01-31 11:30:00,170.95,171.0,170.45,170.55,11042.0,147.3372,147.3803,146.9062,146.9924,11042.0
2018-01-31 11:40:00,170.48,170.68,170.31,170.53,16853.0,146.9321,147.1045,146.7856,146.9752,16853.0
2018-01-31 11:50:00,170.53,170.54,170.34,170.48,5972.0,146.9752,146.9838,146.8114,146.9321,5972.0
2018-01-31 12:00:00,170.51,170.7,170.49,170.51,7733.0,146.9579,147.1217,146.9407,146.9579,7733.0
2018-01-31 12:10:00,170.49,170.56,170.4,170.47,10049.0,146.9407,147.001,146.8631,146.9235,10049.0
2018-01-31 12:20:00,170.53,170.67,170.52,170.52,9102.0,146.9752,147.0958,146.9666,146.9666,9102.0
2018-01-31 12:30:00,170.5,170.66,170.48,170.58,18305.0,146.9493,147.0872,146.9321,147.0183,18305.0
2018-01-31 12:40:00,170.61,170.63,170.43,170.57,6189.0,147.0441,147.0614,146.889,147.0096,6189.0
2018-01-31 12:50:00,170.54,170.57,170.39,170.57,4458.0,146.9838,147.0096,146.8545,147.0096,4458.0
2018-01-31 13:00:00,170.59,170.72,170.46,170.46,8236.0,147.0269,147.1389,146.9148,146.9148,8236.0
2018-01-31 13:10:00,170.46,170.47,170.31,170.34,16924.0,146.9148,146.9235,146.7856,146.8114,16924.0
2018-01-31 13:20:00,170.34,170.57,170.32,170.44,11602.0,146.8114,147.0096,146.7942,146.8976,11602.0
2018-01-31 13:30:00,170.4,170.47,170.3,170.38,10201.0,146.8631,146.9235,146.7769,146.8459,10201.0
2018-01-31 13:40:00,170.4,170.45,170.11,170.11,8548.0,146.8631,146.9062,146.6132,146.6132,8548.0
2018-01-31 13:50:00,170.14,170.28,170.07,170.16,12937.0,146.639,146.7597,146.5787,146.6563,12937.0
2018-01-31 14:00:00,170.16,170.38,169.36,170.01,39179.0,146.6563,146.8459,145.9668,146.527,39179.0
2018-01-31 14:10:00,170.05,170.2,169.65,170.0,16256.0,146.5615,146.6908,146.2167,146.5184,16256.0
2018-01-31 14:20:00,170.0,170.01,168.91,169.14,26218.0,146.5184,146.527,145.5789,145.7772,26218.0
2018-01-31 14:30:00,169.17,169.38,169.03,169.2,17728.0,145.803,145.984,145.6824,145.8289,17728.0
2018-01-31 14:40:00,169.23,169.38,168.59,168.73,23401.0,145.8547,145.984,145.3031,145.4238,23401.0
2018-01-31 14:50:00,168.67,168.7,168.21,168.37,28487.0,145.3721,145.3979,144.9756,145.1135,28487.0
2018-01-31 15:00:00,168.32,168.48,167.68,167.7,51947.0,145.0704,145.2083,144.5188,144.5361,51947.0
2018-01-31 15:10:00,167.79,167.82,167.44,167.59,55836.0,144.6136,144.6395,144.312,144.4413,55836.0
2018-01-31 15:20:00,167.6,168.15,167.56,168.0,57028.0,144.4499,144.9239,144.4154,144.7946,57028.0
2018-01-31 15:30:00,167.99,168.93,167.99,168.74,57916.0,144.786,145.5962,144.786,145.4324,57916.0
2018-01-31 15:40:00,168.78,169.52,168.7,168.7,51491.0,145.4669,146.1047,145.3979,145.3979,51491.0
2018-01-31 15:50:00,168.69,168.92,168.64,168.73,85475.0,145.3893,145.5876,145.3462,145.4238,85475.0
2018-02-01 09:30:00,168.61,169.58,168.22,168.89,26081.0,145.3204,146.1564,144.9842,145.5617,26081.0
2018-02-01 09:40:00,168.74,169.04,168.39,168.75,11431.0,145.4324,145.691,145.1308,145.441,11431.0
2018-02-01 09:50:00,168.93,169.81,168.89,169.19,32194.0,145.5962,146.3546,145.5617,145.8203,32194.0
2018-02-01 10:00:00,169.28,169.39,168.61,168.76,12728.0,145.8978,145.9926,145.3204,145.4497,12728.0
2018-02-01 10:10:00,168.62,169.11,168.52,169.02,18154.0,145.329,145.7513,145.2428,145.6737,18154.0
2018-02-01 10:20:00,169.1,169.69,168.97,169.35,14437.0,145.7427,146.2512,145.6306,145.9582,14437.0
2018-02-01 10:30:00,169.38,169.74,169.27,169.74,14248.0,145.984,146.2943,145.8892,146.2943,14248.0
2018-02-01 10:40:00,169.62,170.33,169.55,170.33,12393.0,146.1909,146.8028,146.1305,146.8028,12393.0
2018-02-01 10:50:00,170.27,170.34,169.67,169.87,15091.0,146.7511,146.8114,146.234,146.4063,15091.0
2018-02-01 11:00:00,169.97,170.53,169.97,170.23,11378.0,146.4925,146.9752,146.4925,146.7166,11378.0
2018-02-01 11:10:00,170.26,170.26,169.89,169.95,13526.0,146.7425,146.7425,146.4236,146.4753,13526.0
2018-02-01 11:20:00,169.95,170.01,169.68,169.89,11493.0,146.4753,146.527,146.2426,146.4236,11493.0
2018-02-01 11:30:00,169.9,170.62,169.89,170.62,17823.0,146.4322,147.0527,146.4236,147.0527,17823.0
2018-02-01 11:40:00,170.55,170.86,170.44,170.63,9991.0,146.9924,147.2596,146.8976,147.0614,9991.0
2018-02-01 11:50:00,170.65,171.0,170.53,171.0,23434.0,147.0786,147.3803,146.9752,147.3803,23434.0
2018-02-01 12:00:00,170.98,171.12,170.75,170.83,10118.0,147.363,147.4837,147.1648,147.2337,10118.0
2018-02-01 12:10:00,170.83,171.0,170.69,170.94,8180.0,147.2337,147.3803,147.1131,147.3285,8180.0
2018-02-01 12:20:00,171.08,171.08,170.51,170.51,11385.0,147.4492,147.4492,146.9579,146.9579,11385.0
2018-02-01 12:30:00,170.52,170.68,170.47,170.66,6326.0,146.9666,147.1045,146.9235,147.0872,6326.0
2018-02-01 12:40:00,170.67,170.67,170.26,170.63,15761.0,147.0958,147.0958,146.7425,147.0614,15761.0
2018-02-01 12:50:00,170.56,170.63,170.4,170.55,5416.0,147.001,147.0614,146.8631,146.9924,5416.0
2018-02-01 13:00:00,170.54,171.08,170.46,170.92,9100.0,146.9838,147.4492,146.9148,147.3113,9100.0
2018-02-01 13:10:00,170.94,171.17,170.76,170.84,7312.0,147.3285,147.5268,147.1734,147.2424,7312.0
2018-02-01 13:20:00,170.87,171.02,170.64,170.74,11624.0,147.2682,147.3975,147.07,147.1562,11624.0
2018-02-01 13:30:00,170.8,170.91,170.36,170.54,13092.0,147.2079,147.3027,146.8287,146.9838,13092.0
2018-02-01 13:40:00,170.51,170.55,169.95,170.01,23233.0,146.9579,146.9924,146.4753,146.527,23233.0
2018-02-01 13:50:00,170.09,170.09,169.53,169.87,70865.0,146.5959,146.5959,146.1133,146.4063,70865.0
2018-02-01 14:00:00,169.91,170.2,169.8,169.92,14174.0,146.4408,146.6908,146.346,146.4494,14174.0
2018-02-01 14:10:00,169.89,169.96,169.75,169.89,17503.0,146.4236,146.4839,146.3029,146.4236,17503.0
2018-02-01 14:20:00,169.89,170.28,169.59,170.19,34892.0,146.4236,146.7597,146.165,146.6821,34892.0
2018-02-01 14:30:00,170.24,170.49,169.96,170.22,15036.0,146.7252,146.9407,146.4839,146.708,15036.0
2018-02-01 14:40:00,170.11,170.33,170.0,170.24,14963.0,146.6132,146.8028,146.5184,146.7252,14963.0
2018-02-01 14:50:00,170.24,170.24,170.0,170.17,12099.0,146.7252,146.7252,146.5184,146.6649,12099.0
2018-02-01 15:00:00,170.08,170.51,170.05,170.51,62043.0,146.5873,146.9579,146.5615,146.9579,62043.0
2018-02-01 15:10:00,170.55,170.59,170.35,170.35,19719.0,146.9924,147.0269,146.82,146.82,19719.0
2018-02-01 15:20:00,170.37,170.67,170.33,170.34,19560.0,146.8373,147.0958,146.8028,146.8114,19560.0
2018-02-01 15:30:00,170.31,170.33,169.89,169.97,23448.0,146.7856,146.8028,146.4236,146.4925,23448.0
2018-02-01 15:40:00,170.04,170.72,169.66,170.71,61386.0,146.5529,147.1389,146.2253,147.1303,61386.0
2018-02-01 15:50:00,170.73,171.12,170.52,171.02,116684.0,147.1475,147.4837,146.9666,147.3975,116684.0
2018-02-02 09:30:00,169.99,171.05,169.68,169.96,28645.0,146.5098,147.4233,146.2426,146.4839,28645.0
2018-02-02 09:40:00,170.12,170.77,169.94,169.95,23150.0,146.6218,147.182,146.4667,146.4753,23150.0
2018-02-02 09:50:00,170.07,170.56,170.01,170.25,12400.0,146.5787,147.001,146.527,146.7338,12400.0
2018-02-02 10:00:00,170.15,170.83,169.73,170.51,32587.0,146.6477,147.2337,146.2857,146.9579,32587.0
2018-02-02 10:10:00,170.52,170.81,169.81,169.85,20441.0,146.9666,147.2165,146.3546,146.3891,20441.0
2018-02-02 10:20:00,169.84,170.28,169.6,170.12,25463.0,146.3805,146.7597,146.1736,146.6218,25463.0
2018-02-02 10:30:00,170.07,170.3,169.65,170.09,23113.0,146.5787,146.7769,146.2167,146.5959,23113.0
2018-02-02 10:40:00,170.09,170.42,169.8,170.35,17102.0,146.5959,146.8804,146.346,146.82,17102.0
2018-02-02 10:50:00,170.39,170.54,170.1,170.27,22405.0,146.8545,146.9838,146.6046,146.7511,22405.0
2018-02-02 11:00:00,170.31,170.44,169.94,170.33,14278.0,146.7856,146.8976,146.4667,146.8028,14278.0
2018-02-02 11:10:00,170.35,170.35,169.87,169.96,13609.0,146.82,146.82,146.4063,146.4839,13609.0
2018-02-02 11:20:00,169.95,170.28,169.95,170.09,12059.0,146.4753,146.7597,146.4753,146.5959,12059.0
2018-02-02 11:30:00,170.03,170.14,169.69,169.97,10807.0,146.5442,146.639,146.2512,146.4925,10807.0
2018-02-02 11:40:00,170.04,170.04,169.68,169.78,13352.0,146.5529,146.5529,146.2426,146.3288,13352.0
2018-02-02 11:50:00,169.87,170.15,169.5,169.56,53837.0,146.4063,146.6477,146.0874,146.1392,53837.0
2018-02-02 12:00:00,169.38,169.82,169.33,169.67,21381.0,145.984,146.3632,145.9409,146.234,21381.0
2018-02-02 12:10:00,169.72,169.91,169.69,169.85,5342.0,146.2771,146.4408,146.2512,146.3891,5342.0
2018-02-02 12:20:00,169.76,169.89,169.57,169.8,10900.0,146.3115,146.4236,146.1478,146.346,10900.0
2018-02-02 12:30:00,169.82,169.98,169.74,169.91,7900.0,146.3632,146.5011,146.2943,146.4408,7900.0
2018-02-02 12:40:00,169.79,169.97,169.79,169.97,6070.0,146.3374,146.4925,146.3374,146.4925,6070.0
2018-02-02 12:50:00,169.89,169.93,169.75,169.78,7411.0,146.4236,146.458,146.3029,146.3288,7411.0
2018-02-02 13:00:00,169.64,169.86,169.63,169.71,8402.0,146.2081,146.3977,146.1995,146.2684,8402.0
2018-02-02 13:10:00,169.62,169.82,169.59,169.7,14277.0,146.1909,146.3632,146.165,146.2598,14277.0
2018-02-02 13:20:00,169.7,169.7,169.16,169.59,3100.0,146.2598,146.2598,145.7944,146.165,3100.0
2018-02-02 13:30:00,169.75,169.75,169.54,169.57,3400.0,146.3029,146.3029,146.1219,146.1478,3400.0
2018-02-02 13:40:00,169.53,169.56,169.12,169.12,6165.0,146.1133,146.1392,145.7599,145.7599,6165.0
2018-02-02 13:50:00,169.23,169.23,168.98,168.98,4725.0,145.8547,145.8547,145.6393,145.6393,4725.0
2018-02-02 14:00:00,168.94,168.94,168.56,168.57,5927.0,145.6048,145.6048,145.2773,145.2859,5927.0
2018-02-02 14:10:00,168.65,168.68,167.49,167.56,18265.0,145.3549,145.3807,144.3551,144.4154,18265.0
2018-02-02 14:20:00,167.68,167.84,167.48,167.54,12711.0,144.5188,144.6567,144.3465,144.3982,12711.0
2018-02-02 14:30:00,167.61,168.14,167.58,167.92,20551.0,144.4585,144.9153,144.4326,144.7257,20551.0
2018-02-02 14:40:00,167.9,168.12,167.56,167.7,13922.0,144.7084,144.8981,144.4154,144.5361,13922.0
2018-02-02 14:50:00,167.67,167.74,167.23,167.31,13936.0,144.5102,144.5705,144.131,144.1999,13936.0
2018-02-02 15:00:00,167.23,167.39,166.8,166.88,37986.0,144.131,144.2689,143.7604,143.8293,37986.0
2018-02-02 15:10:00,166.93,168.13,166.86,167.97,32860.0,143.8724,144.9067,143.8121,144.7688,32860.0
2018-02-02 15:20:00,167.9,168.15,167.9,167.91,23608.0,144.7084,144.9239,144.7084,144.7171,23608.0
2018-02-02 15:30:00,168.02,168.47,167.73,168.47,23193.0,144.8119,145.1997,144.5619,145.1997,23193.0
2018-02-02 15:40:00,168.44,168.44,167.5,167.92,26463.0,145.1739,145.1739,144.3637,144.7257,26463.0
2018-02-02 15:50:00,167.86,167.98,167.34,167.44,64784.0,144.674,144.7774,144.2258,144.312,64784.0
2018-02-05 09:30:00,165.77,166.14,164.81,165.56,27990.0,142.8727,143.1915,142.0453,142.6917,27990.0
2018-02-05 09:40:00,165.58,166.08,165.06,165.56,64187.0,142.7089,143.1398,142.2607,142.6917,64187.0
2018-02-05 09:50:00,165.63,166.44,165.52,166.44,13180.0,142.752,143.4501,142.6572,143.4501,13180.0
2018-02-05 10:00:00,166.49,167.02,166.38,167.02,15340.0,143.4932,143.95,143.3984,143.95,15340.0
2018-02-05 10:10:00,167.04,167.24,166.67,166.69,18947.0,143.9672,144.1396,143.6483,143.6656,18947.0
2018-02-05 10:20:00,166.73,167.39,166.49,167.24,11004.0,143.7001,144.2689,143.4932,144.1396,11004.0
2018-02-05 10:30:00,167.2,167.23,166.74,166.82,23900.0,144.1051,144.131,143.7087,143.7776,23900.0
2018-02-05 10:40:00,166.68,167.62,166.53,167.62,7805.0,143.657,144.4671,143.5277,144.4671,7805.0
2018-02-05 10:50:00,167.42,167.46,166.7,166.87,11871.0,144.2947,144.3292,143.6742,143.8207,11871.0
2018-02-05 11:00:00,166.72,167.12,166.67,166.76,10793.0,143.6914,144.0362,143.6483,143.7259,10793.0
2018-02-05 11:10:00,166.75,166.91,166.28,166.31,19435.0,143.7173,143.8552,143.3122,143.3381,19435.0
2018-02-05 11:20:00,166.31,166.38,165.96,166.13,16442.0,143.3381,143.3984,143.0364,143.1829,16442.0
2018-02-05 11:30:00,166.02,166.2,165.72,165.79,8914.0,143.0881,143.2433,142.8296,142.8899,8914.0
2018-02-05 11:40:00,165.82,165.94,165.48,165.71,11437.0,142.9158,143.0192,142.6227,142.8209,11437.0
2018-02-05 11:50:00,165.7,166.24,165.7,166.24,19047.0,142.8123,143.2777,142.8123,143.2777,19047.0
2018-02-05 12:00:00,166.17,166.17,165.7,165.7,16242.0,143.2174,143.2174,142.8123,142.8123,16242.0
2018-02-05 12:10:00,165.67,165.93,165.51,165.6,14540.0,142.7865,143.0106,142.6486,142.7261,14540.0
2018-02-05 12:20:00,165.58,166.12,165.42,165.77,21546.0,142.7089,143.1743,142.571,142.8727,21546.0
2018-02-05 12:30:00,165.79,166.25,165.75,165.95,11991.0,142.8899,143.2864,142.8554,143.0278,11991.0
2018-02-05 12:40:00,166.16,166.35,166.06,166.25,3518.0,143.2088,143.3725,143.1226,143.2864,3518.0
2018-02-05 12:50:00,166.25,166.3,165.86,165.86,5152.0,143.2864,143.3294,142.9502,142.9502,5152.0
2018-02-05 13:00:00,165.89,165.89,164.59,164.67,14840.0,142.9761,142.9761,141.8556,141.9246,14840.0
2018-02-05 13:10:00,164.73,165.0,164.46,164.59,18416.0,141.9763,142.209,141.7436,141.8556,18416.0
2018-02-05 13:20:00,164.59,165.1,164.51,164.63,18212.0,141.8556,142.2952,141.7867,141.8901,18212.0
2018-02-05 13:30:00,164.67,165.13,163.95,164.09,46973.0,141.9246,142.3211,141.304,141.4247,46973.0
2018-02-05 13:40:00,164.06,164.7,164.06,164.62,16423.0,141.3989,141.9505,141.3989,141.8815,16423.0
2018-02-05 13:50:00,164.71,165.24,164.36,165.24,13151.0,141.9591,142.4159,141.6574,142.4159,13151.0
2018-02-05 14:00:00,165.14,165.14,164.21,164.49,26881.0,142.3297,142.3297,141.5281,141.7695,26881.0
2018-02-05 14:10:00,164.6,165.03,164.51,164.66,37427.0,141.8643,142.2349,141.7867,141.916,37427.0
2018-02-05 14:20:00,164.65,164.73,163.97,164.2,20853.0,141.9074,141.9763,141.3213,141.5195,20853.0
2018-02-05 14:30:00,164.09,164.36,163.78,163.91,56187.0,141.4247,141.6574,141.1575,141.2696,56187.0
2018-02-05 14:40:00,163.9,164.15,163.49,163.58,26089.0,141.261,141.4764,140.9076,140.9852,26089.0
2018-02-05 14:50:00,163.63,163.84,162.81,162.83,78867.0,141.0282,141.2092,140.3215,140.3388,78867.0
2018-02-05 15:00:00,162.7,162.8,160.03,160.1,47365.0,140.2267,140.3129,137.9255,137.9858,47365.0
2018-02-05 15:10:00,160.24,163.99,159.83,162.39,74398.0,138.1065,141.3385,137.7531,139.9595,74398.0
2018-02-05 15:20:00,162.03,164.0,161.48,163.42,41524.0,139.6493,141.3471,139.1752,140.8473,41524.0
2018-02-05 15:30:00,163.61,163.62,162.19,162.34,56832.0,141.011,141.0196,139.7872,139.9164,56832.0
2018-02-05 15:40:00,162.18,162.77,161.4,161.43,59931.0,139.7785,140.287,139.1063,139.1321,59931.0
2018-02-05 15:50:00,161.31,161.75,160.32,160.38,142235.0,139.0287,139.4079,138.1755,138.2272,142235.0
2018-02-06 09:30:00,154.52,159.0,154.03,159.0,49686.0,133.1766,137.0378,132.7543,137.0378,49686.0
2018-02-06 09:40:00,159.04,159.65,158.23,159.03,33663.0,137.0723,137.598,136.3741,137.0636,33663.0
2018-02-06 09:50:00,159.52,161.84,159.28,159.72,66245.0,137.486,139.4855,137.2791,137.6583,66245.0
2018-02-06 10:00:00,159.95,161.23,159.41,159.41,26544.0,137.8566,138.9598,137.3911,137.3911,26544.0
2018-02-06 10:10:00,159.7,160.29,157.65,158.26,41362.0,137.6411,138.1496,135.8742,136.4,41362.0
2018-02-06 10:20:00,158.26,159.21,157.55,157.77,61022.0,136.4,137.2188,135.7881,135.9777,61022.0
2018-02-06 10:30:00,157.62,158.0,156.45,157.38,27904.0,135.8484,136.1759,134.84,135.6415,27904.0
2018-02-06 10:40:00,157.65,158.62,156.96,157.86,29512.0,135.8742,136.7103,135.2796,136.0552,29512.0
2018-02-06 10:50:00,158.29,158.51,157.57,157.77,35290.0,136.4258,136.6155,135.8053,135.9777,35290.0
2018-02-06 11:00:00,157.78,158.33,157.28,157.47,22707.0,135.9863,136.4603,135.5554,135.7191,22707.0
2018-02-06 11:10:00,157.49,157.92,156.5,157.27,44880.0,135.7363,136.107,134.8831,135.5467,44880.0
2018-02-06 11:20:00,157.25,157.32,156.17,156.4,23737.0,135.5295,135.5898,134.5987,134.7969,23737.0
2018-02-06 11:30:00,156.43,157.02,155.75,156.72,28778.0,134.8228,135.3313,134.2367,135.0727,28778.0
2018-02-06 11:40:00,156.8,157.16,156.48,156.99,20993.0,135.1417,135.4519,134.8659,135.3054,20993.0
2018-02-06 11:50:00,157.18,157.99,156.93,156.97,13572.0,135.4692,136.1673,135.2537,135.2882,13572.0
2018-02-06 12:00:00,157.09,158.14,156.73,157.75,28808.0,135.3916,136.2966,135.0813,135.9604,28808.0
2018-02-06 12:10:00,157.72,158.61,157.42,157.8,23153.0,135.9346,136.7016,135.676,136.0035,23153.0
2018-02-06 12:20:00,157.68,158.91,157.68,158.7,14720.0,135.9001,136.9602,135.9001,136.7792,14720.0
2018-02-06 12:30:00,158.81,159.21,158.39,159.04,20265.0,136.874,137.2188,136.512,137.0723,20265.0
2018-02-06 12:40:00,159.03,159.15,158.14,158.62,47436.0,137.0636,137.1671,136.2966,136.7103,47436.0
2018-02-06 12:50:00,158.63,159.03,158.25,158.91,38204.0,136.7189,137.0636,136.3914,136.9602,38204.0
2018-02-06 13:00:00,158.87,158.98,157.67,157.67,26547.0,136.9257,137.0205,135.8915,135.8915,26547.0
2018-02-06 13:10:00,157.57,157.82,157.01,157.72,42058.0,135.8053,136.0208,135.3227,135.9346,42058.0
2018-02-06 13:20:00,157.83,157.89,156.97,157.15,12047.0,136.0294,136.0811,135.2882,135.4433,12047.0
2018-02-06 13:30:00,157.2,157.31,156.44,156.99,27890.0,135.4864,135.5812,134.8314,135.3054,27890.0
2018-02-06 13:40:00,156.82,157.1,156.36,156.65,18018.0,135.1589,135.4002,134.7624,135.0124,18018.0
2018-02-06 13:50:00,156.54,156.54,155.73,156.18,32297.0,134.9176,134.9176,134.2195,134.6073,32297.0
2018-02-06 14:00:00,156.1,156.44,155.7,155.78,16988.0,134.5383,134.8314,134.1936,134.2625,16988.0
2018-02-06 14:10:00,155.95,156.8,155.85,156.0,23785.0,134.4091,135.1417,134.3229,134.4522,23785.0
2018-02-06 14:20:00,155.99,156.43,155.74,156.29,17607.0,134.4435,134.8228,134.2281,134.7021,17607.0
2018-02-06 14:30:00,156.21,157.22,155.86,156.76,31340.0,134.6332,135.5036,134.3315,135.1072,31340.0
2018-02-06 14:40:00,156.75,157.64,156.5,157.43,13096.0,135.0986,135.8656,134.8831,135.6846,13096.0
2018-02-06 14:50:00,157.68,158.85,157.35,158.76,27624.0,135.9001,136.9085,135.6157,136.8309,27624.0
2018-02-06 15:00:00,158.72,160.51,158.71,160.51,34181.0,136.7965,138.3392,136.7878,138.3392,34181.0
2018-02-06 15:10:00,160.36,160.56,159.29,159.49,30417.0,138.2099,138.3823,137.2877,137.4601,30417.0
2018-02-06 15:20:00,159.49,160.09,159.06,159.29,44542.0,137.4601,137.9772,137.0895,137.2877,44542.0
2018-02-06 15:30:00,159.36,160.83,158.9,160.83,45887.0,137.3481,138.615,136.9516,138.615,45887.0
2018-02-06 15:40:00,160.84,161.43,159.9,159.99,66537.0,138.6236,139.1321,137.8135,137.891,66537.0
2018-02-06 15:50:00,160.02,160.58,159.53,160.58,98208.0,137.9169,138.3995,137.4946,138.3995,98208.0
2018-02-07 09:30:00,159.33,161.16,159.0,160.78,87480.0,137.3222,138.8994,137.0378,138.5719,87480.0
2018-02-07 09:40:00,160.97,161.82,160.61,160.61,25054.0,138.7357,139.4683,138.4254,138.4254,25054.0
2018-02-07 09:50:00,160.75,162.59,160.72,161.97,39575.0,138.5461,140.1319,138.5202,139.5975,39575.0
2018-02-07 10:00:00,161.94,163.55,161.88,163.18,21060.0,139.5717,140.9593,139.52,140.6404,21060.0
2018-02-07 10:10:00,163.0,163.16,162.67,163.05,24333.0,140.4853,140.6232,140.2009,140.5284,24333.0
2018-02-07 10:20:00,162.77,163.51,162.72,163.45,26987.0,140.287,140.9248,140.2439,140.8731,26987.0
2018-02-07 10:30:00,163.46,164.02,162.98,163.8,40755.0,140.8817,141.3644,140.468,141.1748,40755.0
2018-02-07 10:40:00,163.75,164.04,163.24,163.9,49509.0,141.1317,141.3816,140.6921,141.261,49509.0
2018-02-07 10:50:00,164.0,164.14,163.62,163.62,31097.0,141.3471,141.4678,141.0196,141.0196,31097.0
2018-02-07 11:00:00,163.73,163.95,163.39,163.78,13976.0,141.1144,141.304,140.8214,141.1575,13976.0
2018-02-07 11:10:00,163.79,164.24,163.45,164.0,27217.0,141.1661,141.554,140.8731,141.3471,27217.0
2018-02-07 11:20:00,164.07,164.34,163.62,163.62,21553.0,141.4075,141.6402,141.0196,141.0196,21553.0
2018-02-07 11:30:00,163.67,163.67,162.73,162.9,20006.0,141.0627,141.0627,140.2526,140.3991,20006.0
2018-02-07 11:40:00,162.95,163.15,162.57,162.94,6854.0,140.4422,140.6146,140.1147,140.4336,6854.0
2018-02-07 11:50:00,162.93,163.16,162.76,163.14,9327.0,140.4249,140.6232,140.2784,140.6059,9327.0
2018-02-07 12:00:00,163.15,163.22,162.56,162.8,13950.0,140.6146,140.6749,140.106,140.3129,13950.0
2018-02-07 12:10:00,162.85,162.85,162.31,162.4,6782.0,140.356,140.356,139.8906,139.9681,6782.0
2018-02-07 12:20:00,162.39,162.46,162.05,162.3,12033.0,139.9595,140.0199,139.6665,139.882,12033.0
2018-02-07 12:30:00,162.31,162.5,161.97,161.98,21138.0,139.8906,140.0543,139.5975,139.6062,21138.0
2018-02-07 12:40:00,161.98,162.52,161.92,162.05,11058.0,139.6062,140.0716,139.5544,139.6665,11058.0
2018-02-07 12:50:00,162.05,162.15,161.73,161.73,7424.0,139.6665,139.7527,139.3907,139.3907,7424.0
2018-02-07 13:00:00,161.89,162.15,161.42,161.57,9304.0,139.5286,139.7527,139.1235,139.2528,9304.0
2018-02-07 13:10:00,161.65,161.91,160.77,161.91,14963.0,139.3217,139.5458,138.5633,139.5458,14963.0
2018-02-07 13:20:00,161.85,161.87,160.83,161.57,9274.0,139.4941,139.5114,138.615,139.2528,9274.0
2018-02-07 13:30:00,161.41,162.01,161.29,161.71,23666.0,139.1149,139.632,139.0115,139.3735,23666.0
2018-02-07 13:40:00,161.87,162.04,161.18,161.18,9068.0,139.5114,139.6579,138.9167,138.9167,9068.0
2018-02-07 13:50:00,161.17,161.25,160.7,161.19,16594.0,138.908,138.977,138.503,138.9253,16594.0
2018-02-07 14:00:00,161.05,161.14,160.43,160.8,13071.0,138.8046,138.8822,138.2703,138.5891,13071.0
2018-02-07 14:10:00,160.65,160.94,160.65,160.79,9053.0,138.4599,138.7098,138.4599,138.5805,9053.0
2018-02-07 14:20:00,160.85,161.18,160.68,161.18,21342.0,138.6322,138.9167,138.4857,138.9167,21342.0
2018-02-07 14:30:00,161.12,161.68,161.05,161.23,20258.0,138.8649,139.3476,138.8046,138.9598,20258.0
2018-02-07 14:40:00,161.24,161.37,160.6,160.71,20146.0,138.9684,139.0804,138.4168,138.5116,20146.0
2018-02-07 14:50:00,160.71,161.07,160.38,161.07,19126.0,138.5116,138.8219,138.2272,138.8219,19126.0
2018-02-07 15:00:00,161.15,161.64,161.1,161.45,14352.0,138.8908,139.3131,138.8477,139.1494,14352.0
2018-02-07 15:10:00,161.43,161.64,161.29,161.46,14139.0,139.1321,139.3131,139.0115,139.158,14139.0
2018-02-07 15:20:00,161.5,162.06,161.46,161.6,19373.0,139.1925,139.6751,139.158,139.2786,19373.0
2018-02-07 15:30:00,161.6,161.92,161.35,161.61,17586.0,139.2786,139.5544,139.0632,139.2873,17586.0
2018-02-07 15:40:00,161.61,161.79,160.44,160.97,34079.0,139.2873,139.4424,138.2789,138.7357,34079.0
2018-02-07 15:50:00,160.89,160.96,160.08,160.1,104448.0,138.6667,138.727,137.9686,137.9858,104448.0
2018-02-08 09:30:00,160.1,160.9,158.68,159.2,11107.0,137.9858,138.6753,136.762,137.2102,11107.0
2018-02-08 09:40:00,159.1,159.54,158.4,158.51,17162.0,137.124,137.5032,136.5207,136.6155,17162.0
2018-02-08 09:50:00,158.66,159.37,158.49,158.85,17180.0,136.7447,137.3567,136.5982,136.9085,17180.0
2018-02-08 10:00:00,158.83,159.3,158.47,159.12,18892.0,136.8913,137.2963,136.581,137.1412,18892.0
2018-02-08 10:10:00,159.53,159.53,157.88,158.05,16048.0,137.4946,137.4946,136.0725,136.219,16048.0
2018-02-08 10:20:00,158.07,158.18,157.66,157.69,22075.0,136.2362,136.331,135.8829,135.9087,22075.0
2018-02-08 10:30:00,157.83,158.36,157.66,158.36,9357.0,136.0294,136.4862,135.8829,136.4862,9357.0
2018-02-08 10:40:00,158.29,158.45,158.05,158.05,11976.0,136.4258,136.5637,136.219,136.219,11976.0
2018-02-08 10:50:00,158.01,158.01,157.3,157.47,9951.0,136.1845,136.1845,135.5726,135.7191,9951.0
2018-02-08 11:00:00,157.54,158.23,157.44,157.72,22177.0,135.7794,136.3741,135.6933,135.9346,22177.0
2018-02-08 11:10:00,157.75,157.76,157.1,157.18,37157.0,135.9604,135.9691,135.4002,135.4692,37157.0
2018-02-08 11:20:00,157.3,157.3,156.68,156.83,12112.0,135.5726,135.5726,135.0382,135.1675,12112.0
2018-02-08 11:30:00,156.91,157.62,156.67,157.55,24077.0,135.2365,135.8484,135.0296,135.7881,24077.0
2018-02-08 11:40:00,157.53,157.54,156.9,157.18,25842.0,135.7708,135.7794,135.2278,135.4692,25842.0
2018-02-08 11:50:00,157.26,157.54,156.62,156.76,13959.0,135.5381,135.7794,134.9865,135.1072,13959.0
2018-02-08 12:00:00,156.89,157.19,156.74,156.88,16166.0,135.2192,135.4778,135.0899,135.2106,16166.0
2018-02-08 12:10:00,156.85,157.12,156.66,156.66,10571.0,135.1848,135.4175,135.021,135.021,10571.0
2018-02-08 12:20:00,156.67,156.67,155.88,156.16,28710.0,135.0296,135.0296,134.3487,134.5901,28710.0
2018-02-08 12:30:00,156.14,156.32,155.81,156.2,24271.0,134.5728,134.728,134.2884,134.6245,24271.0
2018-02-08 12:40:00,156.35,156.86,155.99,156.36,16199.0,134.7538,135.1934,134.4435,134.7624,16199.0
2018-02-08 12:50:00,156.37,156.37,155.08,155.61,21118.0,134.7711,134.7711,133.6592,134.116,21118.0
2018-02-08 13:00:00,155.59,155.78,155.0,155.78,23046.0,134.0988,134.2625,133.5903,134.2625,23046.0
2018-02-08 13:10:00,155.79,156.18,155.21,156.18,29136.0,134.2712,134.6073,133.7713,134.6073,29136.0
2018-02-08 13:20:00,156.15,156.76,156.1,156.22,40808.0,134.5814,135.1072,134.5383,134.6418,40808.0
2018-02-08 13:30:00,156.09,156.82,156.02,156.82,17374.0,134.5297,135.1589,134.4694,135.1589,17374.0
2018-02-08 13:40:00,156.86,157.71,156.84,157.2,23481.0,135.1934,135.926,135.1761,135.4864,23481.0
2018-02-08 13:50:00,157.16,157.7,157.11,157.52,16703.0,135.4519,135.9173,135.4088,135.7622,16703.0
2018-02-08 14:00:00,157.3,157.33,156.37,156.48,22439.0,135.5726,135.5985,134.7711,134.8659,22439.0
2018-02-08 14:10:00,156.49,157.02,156.4,156.96,15870.0,134.8745,135.3313,134.7969,135.2796,15870.0
2018-02-08 14:20:00,157.03,157.13,156.33,156.33,17029.0,135.3399,135.4261,134.7366,134.7366,17029.0
2018-02-08 14:30:00,156.3,156.43,155.8,156.43,16083.0,134.7107,134.8228,134.2798,134.8228,16083.0
2018-02-08 14:40:00,156.32,156.41,155.86,155.9,9548.0,134.728,134.8055,134.3315,134.366,9548.0
2018-02-08 14:50:00,155.9,155.9,155.0,155.17,18298.0,134.366,134.366,133.5903,133.7368,18298.0
2018-02-08 15:00:00,155.2,155.62,154.89,154.89,16268.0,133.7627,134.1246,133.4955,133.4955,16268.0
2018-02-08 15:10:00,154.89,154.96,154.43,154.68,14690.0,133.4955,133.5558,133.099,133.3145,14690.0
2018-02-08 15:20:00,154.66,155.61,154.3,155.12,22670.0,133.2972,134.116,132.987,133.6937,22670.0
2018-02-08 15:30:00,155.15,155.48,154.08,154.25,43802.0,133.7196,134.004,132.7974,132.9439,43802.0
2018-02-08 15:40:00,154.26,154.46,153.38,154.13,91931.0,132.9525,133.1249,132.1941,132.8405,91931.0
2018-02-08 15:50:00,154.0,154.05,152.44,152.48,141058.0,132.7284,132.7715,131.3839,131.4184,141058.0
2018-02-09 09:30:00,154.78,155.64,153.33,153.83,29968.0,133.4007,134.1419,132.151,132.5819,29968.0
2018-02-09 09:40:00,153.96,155.15,153.96,154.46,30525.0,132.6939,133.7196,132.6939,133.1249,30525.0
2018-02-09 09:50:00,154.73,155.14,154.07,154.09,23693.0,133.3576,133.7109,132.7887,132.806,23693.0
2018-02-09 10:00:00,154.23,154.32,153.39,153.86,47852.0,132.9266,133.0042,132.2027,132.6078,47852.0
2018-02-09 10:10:00,154.07,154.68,153.97,154.51,27770.0,132.7887,133.3145,132.7026,133.168,27770.0
2018-02-09 10:20:00,154.55,154.9,154.16,154.32,23068.0,133.2024,133.5041,132.8663,133.0042,23068.0
2018-02-09 10:30:00,154.33,154.56,153.67,153.69,33005.0,133.0128,133.2111,132.444,132.4612,33005.0
2018-02-09 10:40:00,153.63,153.83,151.39,151.84,47150.0,132.4095,132.5819,130.4789,130.8668,47150.0
2018-02-09 10:50:00,151.91,153.59,151.71,153.08,40190.0,130.9271,132.375,130.7547,131.9355,40190.0
2018-02-09 11:00:00,152.95,153.42,152.72,152.72,28629.0,131.8234,132.2285,131.6252,131.6252,28629.0
2018-02-09 11:10:00,152.8,153.27,152.16,152.57,14723.0,131.6942,132.0992,131.1426,131.4959,14723.0
2018-02-09 11:20:00,152.56,153.29,152.18,152.2,51636.0,131.4873,132.1165,131.1598,131.177,51636.0
2018-02-09 11:30:00,152.43,153.2,152.26,152.81,16081.0,131.3753,132.0389,131.2288,131.7028,16081.0
2018-02-09 11:40:00,152.64,152.76,151.7,151.82,12298.0,131.5563,131.6597,130.7461,130.8495,12298.0
2018-02-09 11:50:00,151.74,151.97,150.83,150.99,20981.0,130.7806,130.9788,129.9963,130.1342,20981.0
2018-02-09 12:00:00,150.89,150.99,149.31,149.48,16874.0,130.048,130.1342,128.6862,128.8327,16874.0
2018-02-09 12:10:00,149.39,150.09,149.39,149.72,17312.0,128.7552,129.3585,128.7552,129.0396,17312.0
2018-02-09 12:20:00,149.71,150.26,148.79,149.0,22873.0,129.031,129.505,128.2381,128.419,22873.0
2018-02-09 12:30:00,149.04,149.5,148.8,149.17,12602.0,128.4535,128.85,128.2467,128.5656,12602.0
2018-02-09 12:40:00,148.98,149.14,148.62,148.98,8716.0,128.4018,128.5397,128.0915,128.4018,8716.0
2018-02-09 12:50:00,148.98,150.64,148.83,150.64,24791.0,128.4018,129.8325,128.2725,129.8325,24791.0
2018-02-09 13:00:00,150.81,150.84,150.02,150.1,19357.0,129.979,130.0049,129.2982,129.3671,19357.0
2018-02-09 13:10:00,150.15,150.29,149.49,150.25,21701.0,129.4102,129.5309,128.8414,129.4964,21701.0
2018-02-09 13:20:00,150.45,150.45,149.44,149.96,23482.0,129.6688,129.6688,128.7983,129.2464,23482.0
2018-02-09 13:30:00,149.68,149.9,148.89,149.06,14265.0,129.0051,129.1947,128.3242,128.4708,14265.0
2018-02-09 13:40:00,149.1,150.72,149.04,150.69,17208.0,128.5052,129.9015,128.4535,129.8756,17208.0
2018-02-09 13:50:00,150.69,151.68,150.6,151.0,15440.0,129.8756,130.7289,129.798,130.1428,15440.0
2018-02-09 14:00:00,151.02,152.54,151.02,152.43,23060.0,130.16,131.4701,130.16,131.3753,23060.0
2018-02-09 14:10:00,152.68,153.1,151.93,153.06,12052.0,131.5907,131.9527,130.9443,131.9183,12052.0
2018-02-09 14:20:00,152.83,153.78,152.5,152.54,26182.0,131.72,132.5388,131.4356,131.4701,26182.0
2018-02-09 14:30:00,152.53,152.58,151.6,152.15,15695.0,131.4615,131.5046,130.6599,131.1339,15695.0
2018-02-09 14:40:00,152.21,152.52,151.73,152.32,15181.0,131.1857,131.4528,130.772,131.2805,15181.0
2018-02-09 14:50:00,152.12,152.62,151.77,151.9,35295.0,131.1081,131.539,130.8064,130.9185,35295.0
2018-02-09 15:00:00,151.89,151.89,150.37,150.61,22137.0,130.9099,130.9099,129.5998,129.8067,22137.0
2018-02-09 15:10:00,150.62,152.26,150.37,151.88,44116.0,129.8153,131.2288,129.5998,130.9012,44116.0
2018-02-09 15:20:00,151.98,152.37,151.53,151.95,28634.0,130.9874,131.3236,130.5996,130.9616,28634.0
2018-02-09 15:30:00,151.99,153.18,151.95,152.82,47247.0,130.996,132.0217,130.9616,131.7114,47247.0
2018-02-09 15:40:00,152.84,154.81,152.8,154.7,45151.0,131.7286,133.4265,131.6942,133.3317,45151.0
2018-02-09 15:50:00,154.77,155.39,153.55,153.95,94333.0,133.3921,133.9264,132.3406,132.6853,94333.0
2018-02-12 09:30:00,155.64,157.2,155.64,156.45,22161.0,134.1419,135.4864,134.1419,134.84,22161.0
2018-02-12 09:40:00,156.43,157.37,156.42,156.96,33995.0,134.8228,135.6329,134.8141,135.2796,33995.0
2018-02-12 09:50:00,156.96,156.98,156.23,156.34,21559.0,135.2796,135.2968,134.6504,134.7452,21559.0
2018-02-12 10:00:00,156.41,156.76,156.11,156.11,27200.0,134.8055,135.1072,134.547,134.547,27200.0
2018-02-12 10:10:00,156.0,156.32,155.51,155.59,18986.0,134.4522,134.728,134.0298,134.0988,18986.0
2018-02-12 10:20:00,155.59,155.62,154.75,155.32,18849.0,134.0988,134.1246,133.3748,133.8661,18849.0
2018-02-12 10:30:00,155.3,155.91,154.89,155.79,22421.0,133.8488,134.3746,133.4955,134.2712,22421.0
2018-02-12 10:40:00,155.66,155.73,155.1,155.59,24097.0,134.1591,134.2195,133.6765,134.0988,24097.0
2018-02-12 10:50:00,155.56,155.75,155.25,155.7,27215.0,134.0729,134.2367,133.8058,134.1936,27215.0
2018-02-12 11:00:00,155.71,155.88,155.08,155.32,16138.0,134.2022,134.3487,133.6592,133.8661,16138.0
2018-02-12 11:10:00,155.36,155.69,154.93,155.66,24068.0,133.9006,134.185,133.53,134.1591,24068.0
2018-02-12 11:20:00,155.69,155.9,155.37,155.8,15960.0,134.185,134.366,133.9092,134.2798,15960.0
2018-02-12 11:30:00,155.75,155.76,155.23,155.67,14923.0,134.2367,134.2453,133.7885,134.1677,14923.0
2018-02-12 11:40:00,155.79,156.2,155.74,156.17,15059.0,134.2712,134.6245,134.2281,134.5987,15059.0
2018-02-12 11:50:00,156.06,156.75,155.92,156.71,15642.0,134.5039,135.0986,134.3832,135.0641,15642.0
2018-02-12 12:00:00,156.75,156.75,156.37,156.65,15048.0,135.0986,135.0986,134.7711,135.0124,15048.0
2018-02-12 12:10:00,156.6,157.14,156.39,157.06,13896.0,134.9693,135.4347,134.7883,135.3657,13896.0
2018-02-12 12:20:00,157.02,157.04,156.69,156.8,8065.0,135.3313,135.3485,135.0469,135.1417,8065.0
2018-02-12 12:30:00,156.74,156.8,156.27,156.5,12012.0,135.0899,135.1417,134.6849,134.8831,12012.0
2018-02-12 12:40:00,156.47,156.47,156.24,156.24,11122.0,134.8572,134.8572,134.659,134.659,11122.0
2018-02-12 12:50:00,156.26,156.66,156.21,156.32,9749.0,134.6762,135.021,134.6332,134.728,9749.0
2018-02-12 13:00:00,156.41,156.6,156.22,156.27,11114.0,134.8055,134.9693,134.6418,134.6849,11114.0
2018-02-12 13:10:00,156.22,156.54,156.15,156.45,12945.0,134.6418,134.9176,134.5814,134.84,12945.0
2018-02-12 13:20:00,156.41,156.69,156.24,156.49,7858.0,134.8055,135.0469,134.659,134.8745,7858.0
2018-02-12 13:30:00,156.49,156.73,156.4,156.68,8675.0,134.8745,135.0813,134.7969,135.0382,8675.0
2018-02-12 13:40:00,156.7,156.96,156.66,156.92,10422.0,135.0555,135.2796,135.021,135.2451,10422.0
2018-02-12 13:50:00,156.96,158.1,156.96,157.63,27699.0,135.2796,136.2621,135.2796,135.857,27699.0
2018-02-12 14:00:00,157.65,157.83,156.95,157.05,20094.0,135.8742,136.0294,135.2709,135.3571,20094.0
2018-02-12 14:10:00,157.06,157.1,156.76,156.87,10823.0,135.3657,135.4002,135.1072,135.202,10823.0
2018-02-12 14:20:00,156.81,157.47,156.81,157.38,14968.0,135.1503,135.7191,135.1503,135.6415,14968.0
2018-02-12 14:30:00,157.38,157.59,157.06,157.21,16127.0,135.6415,135.8225,135.3657,135.495,16127.0
2018-02-12 14:40:00,157.23,157.39,156.87,156.88,33910.0,135.5123,135.6502,135.202,135.2106,33910.0
2018-02-12 14:50:00,156.74,156.9,156.54,156.71,10469.0,135.0899,135.2278,134.9176,135.0641,10469.0
2018-02-12 15:00:00,156.84,157.07,156.39,156.4,24523.0,135.1761,135.3744,134.7883,134.7969,24523.0
2018-02-12 15:10:00,156.4,156.99,156.39,156.73,18692.0,134.7969,135.3054,134.7883,135.0813,18692.0
2018-02-12 15:20:00,156.74,157.1,156.58,156.58,21998.0,135.0899,135.4002,134.952,134.952,21998.0
2018-02-12 15:30:00,156.64,156.71,155.95,156.16,34338.0,135.0038,135.0641,134.4091,134.5901,34338.0
2018-02-12 15:40:00,156.22,156.57,155.46,155.86,33026.0,134.6418,134.9434,133.9867,134.3315,33026.0
2018-02-12 15:50:00,155.78,156.44,155.73,155.93,59369.0,134.2625,134.8314,134.2195,134.3918,59369.0
2018-02-13 09:30:00,154.78,156.88,154.33,155.4,35825.0,133.4007,135.2106,133.0128,133.935,35825.0
2018-02-13 09:40:00,155.34,155.43,154.12,154.14,29699.0,133.8833,133.9609,132.8318,132.8491,29699.0
2018-02-13 09:50:00,154.17,154.42,153.62,154.02,21627.0,132.8749,133.0904,132.4009,132.7457,21627.0
2018-02-13 10:00:00,154.09,154.4,153.69,153.69,16502.0,132.806,133.0732,132.4612,132.4612,16502.0
2018-02-13 10:10:00,153.84,154.49,153.78,154.38,14025.0,132.5905,133.1507,132.5388,133.0559,14025.0
2018-02-13 10:20:00,154.49,155.0,154.38,154.49,17768.0,133.1507,133.5903,133.0559,133.1507,17768.0
2018-02-13 10:30:00,154.56,154.69,153.88,154.44,21081.0,133.2111,133.3231,132.625,133.1076,21081.0
2018-02-13 10:40:00,154.44,154.7,154.03,154.69,12825.0,133.1076,133.3317,132.7543,133.3231,12825.0
2018-02-13 10:50:00,154.68,154.77,154.34,154.55,16424.0,133.3145,133.3921,133.0215,133.2024,16424.0
2018-02-13 11:00:00,154.53,154.64,154.06,154.17,14757.0,133.1852,133.28,132.7801,132.8749,14757.0
2018-02-13 11:10:00,154.19,154.54,154.01,154.53,8205.0,132.8922,133.1938,132.737,133.1852,8205.0
2018-02-13 11:20:00,154.55,155.16,154.44,154.7,14962.0,133.2024,133.7282,133.1076,133.3317,14962.0
2018-02-13 11:30:00,154.63,154.87,154.4,154.71,27288.0,133.2714,133.4782,133.0732,133.3403,27288.0
2018-02-13 11:40:00,154.66,155.21,154.47,155.21,7808.0,133.2972,133.7713,133.1335,133.7713,7808.0
2018-02-13 11:50:00,155.17,155.25,154.82,155.2,10021.0,133.7368,133.8058,133.4351,133.7627,10021.0
2018-02-13 12:00:00,155.28,155.59,154.73,154.73,41358.0,133.8316,134.0988,133.3576,133.3576,41358.0
2018-02-13 12:10:00,154.74,155.15,154.74,154.96,6865.0,133.3662,133.7196,133.3662,133.5558,6865.0
2018-02-13 12:20:00,154.93,154.94,154.44,154.44,14607.0,133.53,133.5386,133.1076,133.1076,14607.0
2018-02-13 12:30:00,154.51,154.68,154.2,154.39,10321.0,133.168,133.3145,132.9008,133.0645,10321.0
2018-02-13 12:40:00,154.47,154.72,154.47,154.7,8097.0,133.1335,133.349,133.1335,133.3317,8097.0
2018-02-13 12:50:00,154.7,154.81,154.4,154.4,16824.0,133.3317,133.4265,133.0732,133.0732,16824.0
2018-02-13 13:00:00,154.3,154.52,154.28,154.49,11622.0,132.987,133.1766,132.9697,133.1507,11622.0
2018-02-13 13:10:00,154.47,155.16,154.35,154.99,6336.0,133.1335,133.7282,133.0301,133.5817,6336.0
2018-02-13 13:20:00,155.02,155.32,155.02,155.12,5818.0,133.6075,133.8661,133.6075,133.6937,5818.0
2018-02-13 13:30:00,155.11,155.4,155.05,155.4,8584.0,133.6851,133.935,133.6334,133.935,8584.0
2018-02-13 13:40:00,155.41,155.6,155.33,155.55,6435.0,133.9437,134.1074,133.8747,134.0643,6435.0
2018-02-13 13:50:00,155.51,155.83,155.4,155.64,19532.0,134.0298,134.3056,133.935,134.1419,19532.0
2018-02-13 14:00:00,155.6,155.85,155.49,155.84,9895.0,134.1074,134.3229,134.0126,134.3143,9895.0
2018-02-13 14:10:00,155.84,156.21,155.84,155.94,11863.0,134.3143,134.6332,134.3143,134.4004,11863.0
2018-02-13 14:20:00,155.97,156.14,155.79,155.91,14080.0,134.4263,134.5728,134.2712,134.3746,14080.0
2018-02-13 14:30:00,155.91,155.91,155.44,155.72,18937.0,134.3746,134.3746,133.9695,134.2108,18937.0
2018-02-13 14:40:00,155.65,155.91,155.6,155.83,13019.0,134.1505,134.3746,134.1074,134.3056,13019.0
2018-02-13 14:50:00,155.82,156.33,155.81,156.33,17165.0,134.297,134.7366,134.2884,134.7366,17165.0
2018-02-13 15:00:00,156.38,156.51,156.2,156.51,19456.0,134.7797,134.8917,134.6245,134.8917,19456.0
2018-02-13 15:10:00,156.5,156.63,156.24,156.44,17427.0,134.8831,134.9951,134.659,134.8314,17427.0
2018-02-13 15:20:00,156.44,156.77,156.33,156.77,18788.0,134.8314,135.1158,134.7366,135.1158,18788.0
2018-02-13 15:30:00,156.75,157.09,156.6,157.04,36722.0,135.0986,135.3916,134.9693,135.3485,36722.0
2018-02-13 15:40:00,157.09,157.29,156.62,157.28,68216.0,135.3916,135.564,134.9865,135.5554,68216.0
2018-02-13 15:50:00,157.22,157.48,156.4,156.62,192248.0,135.5036,135.7277,134.7969,134.9865,192248.0
2018-02-14 09:30:00,155.49,156.62,154.66,155.74,45358.0,134.0126,134.9865,133.2972,134.2281,45358.0
2018-02-14 09:40:00,155.65,155.93,154.69,154.7,34251.0,134.1505,134.3918,133.3231,133.3317,34251.0
2018-02-14 09:50:00,154.83,156.01,154.52,155.63,37133.0,133.4438,134.4608,133.1766,134.1333,37133.0
2018-02-14 10:00:00,155.64,156.83,155.64,156.83,15428.0,134.1419,135.1675,134.1419,135.1675,15428.0
2018-02-14 10:10:00,156.87,157.3,156.67,157.3,25100.0,135.202,135.5726,135.0296,135.5726,25100.0
2018-02-14 10:20:00,157.37,157.87,156.96,157.1,22929.0,135.6329,136.0639,135.2796,135.4002,22929.0
2018-02-14 10:30:00,157.11,157.6,156.79,157.33,12899.0,135.4088,135.8312,135.133,135.5985,12899.0
2018-02-14 10:40:00,157.35,157.35,156.84,156.89,15295.0,135.6157,135.6157,135.1761,135.2192,15295.0
2018-02-14 10:50:00,156.86,157.2,156.81,156.81,15345.0,135.1934,135.4864,135.1503,135.1503,15345.0
2018-02-14 11:00:00,156.94,156.98,156.56,156.58,12275.0,135.2623,135.2968,134.9348,134.952,12275.0
2018-02-14 11:10:00,156.6,157.24,156.6,157.08,18890.0,134.9693,135.5209,134.9693,135.383,18890.0
2018-02-14 11:20:00,157.26,157.42,156.84,157.32,15936.0,135.5381,135.676,135.1761,135.5898,15936.0
2018-02-14 11:30:00,157.4,157.45,157.17,157.33,14853.0,135.6588,135.7019,135.4606,135.5985,14853.0
2018-02-14 11:40:00,157.41,157.58,157.03,157.11,5100.0,135.6674,135.8139,135.3399,135.4088,5100.0
2018-02-14 11:50:00,157.08,157.24,156.85,157.09,8770.0,135.383,135.5209,135.1848,135.3916,8770.0
2018-02-14 12:00:00,157.17,157.68,157.17,157.28,8162.0,135.4606,135.9001,135.4606,135.5554,8162.0
2018-02-14 12:10:00,157.31,157.48,157.05,157.19,9755.0,135.5812,135.7277,135.3571,135.4778,9755.0
2018-02-14 12:20:00,157.14,157.6,157.08,157.59,11400.0,135.4347,135.8312,135.383,135.8225,11400.0
2018-02-14 12:30:00,157.54,157.67,157.44,157.66,11900.0,135.7794,135.8915,135.6933,135.8829,11900.0
2018-02-14 12:40:00,157.59,157.88,157.5,157.72,8302.0,135.8225,136.0725,135.745,135.9346,8302.0
2018-02-14 12:50:00,157.74,158.26,157.65,158.24,8174.0,135.9518,136.4,135.8742,136.3828,8174.0
2018-02-14 13:00:00,158.29,158.67,158.29,158.66,6278.0,136.4258,136.7534,136.4258,136.7447,6278.0
2018-02-14 13:10:00,158.55,158.85,158.52,158.7,10453.0,136.6499,136.9085,136.6241,136.7792,10453.0
2018-02-14 13:20:00,158.59,159.07,158.52,158.72,8813.0,136.6844,137.0981,136.6241,136.7965,8813.0
2018-02-14 13:30:00,158.77,159.15,158.77,159.13,3932.0,136.8395,137.1671,136.8395,137.1498,3932.0
2018-02-14 13:40:00,158.99,159.24,158.88,159.19,9820.0,137.0292,137.2446,136.9344,137.2015,9820.0
2018-02-14 13:50:00,159.09,159.3,159.05,159.16,9031.0,137.1153,137.2963,137.0809,137.1757,9031.0
2018-02-14 14:00:00,159.28,159.63,159.28,159.45,11273.0,137.2791,137.5808,137.2791,137.4256,11273.0
2018-02-14 14:10:00,159.47,159.69,159.4,159.55,13759.0,137.4429,137.6325,137.3825,137.5118,13759.0
2018-02-14 14:20:00,159.6,159.6,158.89,158.92,17502.0,137.5549,137.5549,136.943,136.9688,17502.0
2018-02-14 14:30:00,158.92,159.59,158.86,159.59,9421.0,136.9688,137.5463,136.9171,137.5463,9421.0
2018-02-14 14:40:00,159.64,159.91,159.54,159.91,12247.0,137.5894,137.8221,137.5032,137.8221,12247.0
2018-02-14 14:50:00,159.86,160.11,159.72,159.72,33707.0,137.779,137.9945,137.6583,137.6583,33707.0
2018-02-14 15:00:00,159.78,160.12,159.66,160.07,18159.0,137.71,138.0031,137.6066,137.96,18159.0
2018-02-14 15:10:00,160.03,160.44,160.01,160.44,13788.0,137.9255,138.2789,137.9083,138.2789,13788.0
2018-02-14 15:20:00,160.51,160.52,160.09,160.35,31819.0,138.3392,138.3478,137.9772,138.2013,31819.0
2018-02-14 15:30:00,160.37,160.55,160.19,160.49,26312.0,138.2185,138.3737,138.0634,138.322,26312.0
2018-02-14 15:40:00,160.54,160.69,160.04,160.54,59652.0,138.3651,138.4943,137.9341,138.3651,59652.0
2018-02-14 15:50:00,160.54,160.84,160.54,160.6,98106.0,138.3651,138.6236,138.3651,138.4168,98106.0
2018-02-15 09:30:00,161.59,161.59,160.42,161.19,33606.0,139.997,139.997,138.9834,139.6505,33606.0
2018-02-15 09:40:00,161.29,161.75,160.46,160.76,15324.0,139.7371,140.1357,139.018,139.2779,15324.0
2018-02-15 09:50:00,160.65,160.76,160.15,160.71,15878.0,139.1826,139.2779,138.7495,139.2346,15878.0
2018-02-15 10:00:00,160.8,160.8,159.93,159.93,19159.0,139.3126,139.3126,138.5589,138.5589,19159.0
2018-02-15 10:10:00,160.01,160.01,159.45,159.45,11377.0,138.6282,138.6282,138.143,138.143,11377.0
2018-02-15 10:20:00,159.49,160.16,159.48,160.06,14318.0,138.1777,138.7581,138.169,138.6715,14318.0
2018-02-15 10:30:00,159.88,160.14,159.49,159.49,9042.0,138.5155,138.7408,138.1777,138.1777,9042.0
2018-02-15 10:40:00,159.54,159.55,158.91,159.2,29983.0,138.221,138.2296,137.6752,137.9264,29983.0
2018-02-15 10:50:00,159.31,159.56,158.45,158.52,29101.0,138.0217,138.2383,137.2766,137.3373,29101.0
2018-02-15 11:00:00,158.28,158.7,157.89,158.7,17923.0,137.1293,137.4932,136.7915,137.4932,17923.0
2018-02-15 11:10:00,158.69,158.99,158.37,158.38,21400.0,137.4846,137.7445,137.2073,137.216,21400.0
2018-02-15 11:20:00,158.39,158.71,158.25,158.7,12173.0,137.2246,137.5019,137.1034,137.4932,12173.0
2018-02-15 11:30:00,158.75,158.75,158.0,158.02,20211.0,137.5365,137.5365,136.8868,136.9041,20211.0
2018-02-15 11:40:00,158.05,158.1,157.8,157.89,10746.0,136.9301,136.9734,136.7135,136.7915,10746.0
2018-02-15 11:50:00,158.0,158.14,157.93,157.99,7600.0,136.8868,137.0081,136.8261,136.8781,7600.0
2018-02-15 12:00:00,158.04,158.1,157.41,157.74,10200.0,136.9214,136.9734,136.3756,136.6615,10200.0
2018-02-15 12:10:00,157.79,158.0,157.68,157.82,5125.0,136.7048,136.8868,136.6095,136.7308,5125.0
2018-02-15 12:20:00,157.95,158.17,157.53,158.06,12737.0,136.8434,137.034,136.4796,136.9387,12737.0
2018-02-15 12:30:00,158.08,158.3,157.9,157.97,9888.0,136.9561,137.1467,136.8001,136.8608,9888.0
2018-02-15 12:40:00,157.98,158.16,157.9,158.01,7139.0,136.8694,137.0254,136.8001,136.8954,7139.0
2018-02-15 12:50:00,158.05,158.1,157.78,157.89,7320.0,136.9301,136.9734,136.6962,136.7915,7320.0
2018-02-15 13:00:00,158.0,158.3,157.93,158.16,4643.0,136.8868,137.1467,136.8261,137.0254,4643.0
2018-02-15 13:10:00,158.29,158.34,157.92,157.93,12089.0,137.138,137.1813,136.8175,136.8261,12089.0
2018-02-15 13:20:00,157.96,158.05,157.71,157.86,8074.0,136.8521,136.9301,136.6355,136.7655,8074.0
2018-02-15 13:30:00,157.85,157.96,157.58,157.58,19646.0,136.7568,136.8521,136.5229,136.5229,19646.0
2018-02-15 13:40:00,157.61,157.9,157.53,157.75,15483.0,136.5489,136.8001,136.4796,136.6702,15483.0
2018-02-15 13:50:00,157.77,157.88,157.54,157.63,10920.0,136.6875,136.7828,136.4882,136.5662,10920.0
2018-02-15 14:00:00,157.67,158.14,157.42,158.14,12598.0,136.6009,137.0081,136.3843,137.0081,12598.0
2018-02-15 14:10:00,158.09,158.34,158.05,158.23,9202.0,136.9647,137.1813,136.9301,137.086,9202.0
2018-02-15 14:20:00,158.31,158.5,158.1,158.14,17496.0,137.1553,137.3199,136.9734,137.0081,17496.0
2018-02-15 14:30:00,158.13,158.25,157.97,158.0,11689.0,136.9994,137.1034,136.8608,136.8868,11689.0
2018-02-15 14:40:00,158.06,158.37,158.0,158.37,13876.0,136.9387,137.2073,136.8868,137.2073,13876.0
2018-02-15 14:50:00,158.36,158.36,158.11,158.21,9143.0,137.1987,137.1987,136.9821,137.0687,9143.0
2018-02-15 15:00:00,158.2,158.62,158.18,158.45,17091.0,137.06,137.4239,137.0427,137.2766,17091.0
2018-02-15 15:10:00,158.38,158.5,158.27,158.37,19563.0,137.216,137.3199,137.1207,137.2073,19563.0
2018-02-15 15:20:00,158.38,158.45,158.21,158.22,19626.0,137.216,137.2766,137.0687,137.0774,19626.0
2018-02-15 15:30:00,158.21,158.41,158.06,158.39,20226.0,137.0687,137.242,136.9387,137.2246,20226.0
2018-02-15 15:40:00,158.41,158.57,158.28,158.45,30901.0,137.242,137.3806,137.1293,137.2766,30901.0
2018-02-15 15:50:00,158.48,159.0,158.44,159.0,68920.0,137.3026,137.7531,137.268,137.7531,68920.0
2018-02-16 09:30:00,158.15,159.09,158.08,159.09,39742.0,137.0167,137.8311,136.9561,137.8311,39742.0
2018-02-16 09:40:00,159.09,159.25,158.38,158.91,15598.0,137.8311,137.9697,137.216,137.6752,15598.0
2018-02-16 09:50:00,158.83,159.17,158.57,158.88,5801.0,137.6058,137.9004,137.3806,137.6492,5801.0
2018-02-16 10:00:00,158.5,159.34,158.5,159.34,18919.0,137.3199,138.0477,137.3199,138.0477,18919.0
2018-02-16 10:10:00,159.16,159.61,159.01,159.5,10508.0,137.8918,138.2816,137.7618,138.1863,10508.0
2018-02-16 10:20:00,159.5,159.84,159.25,159.7,34487.0,138.1863,138.4809,137.9697,138.3596,34487.0
2018-02-16 10:30:00,159.72,159.93,159.64,159.65,10038.0,138.3769,138.5589,138.3076,138.3163,10038.0
2018-02-16 10:40:00,159.47,159.89,159.46,159.63,15026.0,138.1603,138.5242,138.1517,138.2989,15026.0
2018-02-16 10:50:00,159.73,159.86,159.52,159.54,12709.0,138.3856,138.4982,138.2036,138.221,12709.0
2018-02-16 11:00:00,159.41,160.09,159.41,160.09,10799.0,138.1083,138.6975,138.1083,138.6975,10799.0
2018-02-16 11:10:00,160.09,160.26,160.04,160.22,4539.0,138.6975,138.8448,138.6542,138.8101,4539.0
2018-02-16 11:20:00,160.08,160.17,159.72,159.72,5991.0,138.6888,138.7668,138.3769,138.3769,5991.0
2018-02-16 11:30:00,159.69,160.12,159.62,160.12,8536.0,138.3509,138.7235,138.2903,138.7235,8536.0
2018-02-16 11:40:00,160.14,160.56,160.12,160.56,8510.0,138.7408,139.1047,138.7235,139.1047,8510.0
2018-02-16 11:50:00,160.56,160.63,160.32,160.34,4765.0,139.1047,139.1653,138.8967,138.9141,4765.0
2018-02-16 12:00:00,160.34,160.44,160.17,160.18,2662.0,138.9141,139.0007,138.7668,138.7755,2662.0
2018-02-16 12:10:00,160.25,160.47,160.2,160.29,7257.0,138.8361,139.0267,138.7928,138.8708,7257.0
2018-02-16 12:20:00,160.22,160.37,160.18,160.27,6700.0,138.8101,138.9401,138.7755,138.8534,6700.0
2018-02-16 12:30:00,160.22,160.88,160.21,160.85,6783.0,138.8101,139.3819,138.8014,139.3559,6783.0
2018-02-16 12:40:00,160.8,160.81,160.14,160.23,4575.0,139.3126,139.3213,138.7408,138.8188,4575.0
2018-02-16 12:50:00,160.16,160.2,159.72,160.12,9431.0,138.7581,138.7928,138.3769,138.7235,9431.0
2018-02-16 13:00:00,160.2,160.4,160.12,160.17,5836.0,138.7928,138.9661,138.7235,138.7668,5836.0
2018-02-16 13:10:00,160.12,160.17,159.74,159.95,6499.0,138.7235,138.7668,138.3942,138.5762,6499.0
2018-02-16 13:20:00,159.8,160.03,159.65,159.74,5492.0,138.4462,138.6455,138.3163,138.3942,5492.0
2018-02-16 13:30:00,159.63,159.95,159.37,159.95,24343.0,138.2989,138.5762,138.0737,138.5762,24343.0
2018-02-16 13:40:00,159.95,160.46,159.95,160.24,5274.0,138.5762,139.018,138.5762,138.8274,5274.0
2018-02-16 13:50:00,160.25,160.46,159.89,160.06,11419.0,138.8361,139.018,138.5242,138.6715,11419.0
2018-02-16 14:00:00,160.03,160.34,159.84,159.94,9969.0,138.6455,138.9141,138.4809,138.5675,9969.0
2018-02-16 14:10:00,159.86,160.03,159.45,159.59,10118.0,138.4982,138.6455,138.143,138.2643,10118.0
2018-02-16 14:20:00,159.69,159.77,159.24,159.37,6571.0,138.3509,138.4202,137.9611,138.0737,6571.0
2018-02-16 14:30:00,159.37,159.84,159.31,159.84,38247.0,138.0737,138.4809,138.0217,138.4809,38247.0
2018-02-16 14:40:00,159.67,159.78,159.28,159.63,5576.0,138.3336,138.4289,137.9957,138.2989,5576.0
2018-02-16 14:50:00,159.57,160.0,159.43,160.0,26566.0,138.247,138.6195,138.1257,138.6195,26566.0
2018-02-16 15:00:00,159.93,160.36,159.88,160.12,10676.0,138.5589,138.9314,138.5155,138.7235,10676.0
2018-02-16 15:10:00,160.12,160.47,160.06,160.14,8855.0,138.7235,139.0267,138.6715,138.7408,8855.0
2018-02-16 15:20:00,160.15,160.4,160.02,160.23,13533.0,138.7495,138.9661,138.6368,138.8188,13533.0
2018-02-16 15:30:00,160.2,160.37,159.91,160.12,13611.0,138.7928,138.9401,138.5415,138.7235,13611.0
2018-02-16 15:40:00,160.06,160.37,159.83,160.15,19711.0,138.6715,138.9401,138.4722,138.7495,19711.0
2018-02-16 15:50:00,160.17,160.3,159.72,159.77,53470.0,138.7668,138.8794,138.3769,138.4202,53470.0
2018-02-20 09:30:00,158.57,160.49,158.57,160.41,16706.0,137.3806,139.044,137.3806,138.9747,16706.0
2018-02-20 09:40:00,160.3,160.71,159.92,160.68,11892.0,138.8794,139.2346,138.5502,139.2086,11892.0
2018-02-20 09:50:00,160.69,160.71,159.18,159.38,21702.0,139.2173,139.2346,137.9091,138.0824,21702.0
2018-02-20 10:00:00,159.49,159.8,159.25,159.75,27438.0,138.1777,138.4462,137.9697,138.4029,27438.0
2018-02-20 10:10:00,159.76,160.16,159.61,159.73,12832.0,138.4116,138.7581,138.2816,138.3856,12832.0
2018-02-20 10:20:00,159.66,159.97,159.45,159.47,7801.0,138.3249,138.5935,138.143,138.1603,7801.0
2018-02-20 10:30:00,159.38,159.45,158.79,158.89,11267.0,138.0824,138.143,137.5712,137.6578,11267.0
2018-02-20 10:40:00,158.77,159.42,158.77,159.35,7181.0,137.5539,138.117,137.5539,138.0564,7181.0
2018-02-20 10:50:00,159.32,159.32,158.84,158.84,5396.0,138.0304,138.0304,137.6145,137.6145,5396.0
2018-02-20 11:00:00,158.96,159.55,158.9,159.32,8163.0,137.7185,138.2296,137.6665,138.0304,8163.0
2018-02-20 11:10:00,159.28,159.55,159.28,159.51,10566.0,137.9957,138.2296,137.9957,138.195,10566.0
2018-02-20 11:20:00,159.6,160.38,159.51,160.38,11509.0,138.273,138.9487,138.195,138.9487,11509.0
2018-02-20 11:30:00,160.45,160.5,160.18,160.2,7460.0,139.0094,139.0527,138.7755,138.7928,7460.0
2018-02-20 11:40:00,160.09,160.56,160.09,160.54,6111.0,138.6975,139.1047,138.6975,139.0873,6111.0
2018-02-20 11:50:00,160.48,160.74,160.43,160.74,4639.0,139.0354,139.2606,138.992,139.2606,4639.0
2018-02-20 12:00:00,160.74,160.95,160.55,160.56,5888.0,139.2606,139.4426,139.096,139.1047,5888.0
2018-02-20 12:10:00,160.64,160.69,160.23,160.26,7420.0,139.174,139.2173,138.8188,138.8448,7420.0
2018-02-20 12:20:00,160.21,160.49,160.21,160.47,4103.0,138.8014,139.044,138.8014,139.0267,4103.0
2018-02-20 12:30:00,160.47,160.52,160.26,160.38,4515.0,139.0267,139.07,138.8448,138.9487,4515.0
2018-02-20 12:40:00,160.33,160.43,160.12,160.25,6430.0,138.9054,138.992,138.7235,138.8361,6430.0
2018-02-20 12:50:00,160.24,160.4,160.12,160.29,6165.0,138.8274,138.9661,138.7235,138.8708,6165.0
2018-02-20 13:00:00,160.31,160.36,159.83,159.83,4242.0,138.8881,138.9314,138.4722,138.4722,4242.0
2018-02-20 13:10:00,159.82,160.01,159.72,159.94,5506.0,138.4636,138.6282,138.3769,138.5675,5506.0
2018-02-20 13:20:00,159.93,160.02,159.65,159.72,9321.0,138.5589,138.6368,138.3163,138.3769,9321.0
2018-02-20 13:30:00,159.87,159.99,159.74,159.88,6148.0,138.5069,138.6108,138.3942,138.5155,6148.0
2018-02-20 13:40:00,159.88,159.95,159.71,159.83,19644.0,138.5155,138.5762,138.3683,138.4722,19644.0
2018-02-20 13:50:00,159.81,160.05,159.7,159.77,10150.0,138.4549,138.6628,138.3596,138.4202,10150.0
2018-02-20 14:00:00,159.96,159.98,159.54,159.64,5303.0,138.5848,138.6022,138.221,138.3076,5303.0
2018-02-20 14:10:00,159.55,159.55,159.01,159.12,6539.0,138.2296,138.2296,137.7618,137.8571,6539.0
2018-02-20 14:20:00,159.12,159.34,159.0,159.0,7457.0,137.8571,138.0477,137.7531,137.7531,7457.0
2018-02-20 14:30:00,159.09,159.25,158.99,159.18,17466.0,137.8311,137.9697,137.7445,137.9091,17466.0
2018-02-20 14:40:00,159.13,159.38,159.02,159.38,12698.0,137.8658,138.0824,137.7705,138.0824,12698.0
2018-02-20 14:50:00,159.34,159.38,158.72,158.72,20037.0,138.0477,138.0824,137.5105,137.5105,20037.0
2018-02-20 15:00:00,158.86,159.06,158.46,158.52,12729.0,137.6318,137.8051,137.2853,137.3373,12729.0
2018-02-20 15:10:00,158.45,158.55,158.0,158.0,13816.0,137.2766,137.3633,136.8868,136.8868,13816.0
2018-02-20 15:20:00,158.0,158.21,157.65,158.2,11568.0,136.8868,137.0687,136.5835,137.06,11568.0
2018-02-20 15:30:00,158.15,158.7,158.15,158.68,18720.0,137.0167,137.4932,137.0167,137.4759,18720.0
2018-02-20 15:40:00,158.58,158.83,158.36,158.75,18961.0,137.3893,137.6058,137.1987,137.5365,18961.0
2018-02-20 15:50:00,158.75,158.95,158.66,158.73,51208.0,137.5365,137.7098,137.4586,137.5192,51208.0
2018-02-21 09:30:00,159.05,160.07,158.49,160.07,10000.0,137.7965,138.6802,137.3113,138.6802,10000.0
2018-02-21 09:40:00,160.28,161.4,160.21,161.1,19130.0,138.8621,139.8324,138.8014,139.5725,19130.0
2018-02-21 09:50:00,161.11,161.23,160.86,161.0,10603.0,139.5812,139.6851,139.3646,139.4859,10603.0
2018-02-21 10:00:00,160.95,161.11,160.71,161.08,11613.0,139.4426,139.5812,139.2346,139.5552,11613.0
2018-02-21 10:10:00,161.13,161.99,161.06,161.99,19347.0,139.5985,140.3436,139.5379,140.3436,19347.0
2018-02-21 10:20:00,161.85,162.39,161.85,162.08,21285.0,140.2223,140.6901,140.2223,140.4216,21285.0
2018-02-21 10:30:00,162.13,162.74,162.13,162.72,21160.0,140.4649,140.9934,140.4649,140.976,21160.0
2018-02-21 10:40:00,162.68,163.45,162.65,163.33,74350.0,140.9414,141.6085,140.9154,141.5045,74350.0
2018-02-21 10:50:00,163.36,163.4,162.48,162.5,29700.0,141.5305,141.5652,140.7681,140.7854,29700.0
2018-02-21 11:00:00,162.5,162.65,162.26,162.41,8375.0,140.7854,140.9154,140.5775,140.7075,8375.0
2018-02-21 11:10:00,162.27,162.27,161.93,162.16,7429.0,140.5862,140.5862,140.2916,140.4909,7429.0
2018-02-21 11:20:00,162.17,162.77,162.16,162.77,8899.0,140.4995,141.0194,140.4909,141.0194,8899.0
2018-02-21 11:30:00,162.71,162.9,162.67,162.72,11417.0,140.9674,141.132,140.9327,140.976,11417.0
2018-02-21 11:40:00,162.77,162.8,162.5,162.66,4996.0,141.0194,141.0453,140.7854,140.9241,4996.0
2018-02-21 11:50:00,162.6,162.73,162.51,162.51,12815.0,140.8721,140.9847,140.7941,140.7941,12815.0
2018-02-21 12:00:00,162.54,162.6,162.02,162.02,7900.0,140.8201,140.8721,140.3696,140.3696,7900.0
2018-02-21 12:10:00,162.07,162.5,162.07,162.5,17164.0,140.4129,140.7854,140.4129,140.7854,17164.0
2018-02-21 12:20:00,162.5,162.51,162.05,162.19,7825.0,140.7854,140.7941,140.3956,140.5169,7825.0
2018-02-21 12:30:00,162.22,162.39,162.1,162.38,7682.0,140.5428,140.6901,140.4389,140.6815,7682.0
2018-02-21 12:40:00,162.5,162.53,162.3,162.53,9885.0,140.7854,140.8114,140.6122,140.8114,9885.0
2018-02-21 12:50:00,162.51,162.94,162.51,162.93,5134.0,140.7941,141.1666,140.7941,141.158,5134.0
2018-02-21 13:00:00,162.88,163.01,162.82,162.82,7432.0,141.1147,141.2273,141.0627,141.0627,7432.0
2018-02-21 13:10:00,162.82,162.87,162.68,162.81,8158.0,141.0627,141.106,140.9414,141.054,8158.0
2018-02-21 13:20:00,162.84,162.85,162.59,162.69,5342.0,141.08,141.0887,140.8634,140.95,5342.0
2018-02-21 13:30:00,162.86,162.94,162.63,162.68,7581.0,141.0973,141.1666,140.8981,140.9414,7581.0
2018-02-21 13:40:00,162.62,163.03,162.54,162.79,6135.0,140.8894,141.2446,140.8201,141.0367,6135.0
2018-02-21 13:50:00,162.88,163.03,162.67,162.67,6325.0,141.1147,141.2446,140.9327,140.9327,6325.0
2018-02-21 14:00:00,162.67,163.32,162.55,163.28,17445.0,140.9327,141.4959,140.8288,141.4612,17445.0
2018-02-21 14:10:00,163.26,163.48,163.05,163.31,15133.0,141.4439,141.6345,141.2619,141.4872,15133.0
2018-02-21 14:20:00,163.35,163.88,163.3,163.31,25878.0,141.5219,141.981,141.4785,141.4872,25878.0
2018-02-21 14:30:00,163.38,163.44,162.99,163.09,56816.0,141.5478,141.5998,141.21,141.2966,56816.0
2018-02-21 14:40:00,163.0,163.22,162.47,162.47,11075.0,141.2186,141.4092,140.7594,140.7594,11075.0
2018-02-21 14:50:00,162.46,162.55,162.12,162.18,13499.0,140.7508,140.8288,140.4562,140.5082,13499.0
2018-02-21 15:00:00,162.13,162.2,161.23,161.28,24681.0,140.4649,140.5255,139.6851,139.7285,24681.0
2018-02-21 15:10:00,161.25,161.34,160.88,161.05,17791.0,139.7025,139.7804,139.3819,139.5292,17791.0
2018-02-21 15:20:00,161.05,161.09,160.48,161.0,17962.0,139.5292,139.5638,139.0354,139.4859,17962.0
2018-02-21 15:30:00,161.13,161.25,160.56,160.56,22083.0,139.5985,139.7025,139.1047,139.1047,22083.0
2018-02-21 15:40:00,160.58,160.58,159.94,160.07,33349.0,139.122,139.122,138.5675,138.6802,33349.0
2018-02-21 15:50:00,160.09,160.23,159.29,159.38,62896.0,138.6975,138.8188,138.0044,138.0824,62896.0
2018-02-22 09:30:00,160.63,161.0,159.95,160.9,16270.0,139.1653,139.4859,138.5762,139.3992,16270.0
2018-02-22 09:40:00,161.15,161.18,160.72,160.83,6367.0,139.6158,139.6418,139.2433,139.3386,6367.0
2018-02-22 09:50:00,160.57,160.69,160.18,160.58,8940.0,139.1133,139.2173,138.7755,139.122,8940.0
2018-02-22 10:00:00,160.62,160.62,158.86,159.84,19981.0,139.1567,139.1567,137.6318,138.4809,19981.0
2018-02-22 10:10:00,159.94,160.1,159.53,159.66,9559.0,138.5675,138.7061,138.2123,138.3249,9559.0
2018-02-22 10:20:00,159.59,160.06,159.59,159.86,11627.0,138.2643,138.6715,138.2643,138.4982,11627.0
2018-02-22 10:30:00,159.84,159.84,159.25,159.47,5755.0,138.4809,138.4809,137.9697,138.1603,5755.0
2018-02-22 10:40:00,159.53,160.11,159.52,160.0,11332.0,138.2123,138.7148,138.2036,138.6195,11332.0
2018-02-22 10:50:00,160.06,160.14,159.7,159.77,16027.0,138.6715,138.7408,138.3596,138.4202,16027.0
2018-02-22 11:00:00,159.84,160.35,159.76,160.34,18705.0,138.4809,138.9227,138.4116,138.9141,18705.0
2018-02-22 11:10:00,160.32,160.49,160.23,160.26,12912.0,138.8967,139.044,138.8188,138.8448,12912.0
2018-02-22 11:20:00,160.21,160.55,160.03,160.55,10929.0,138.8014,139.096,138.6455,139.096,10929.0
2018-02-22 11:30:00,160.43,160.54,160.23,160.41,9280.0,138.992,139.0873,138.8188,138.9747,9280.0
2018-02-22 11:40:00,160.52,160.86,160.46,160.79,6319.0,139.07,139.3646,139.018,139.3039,6319.0
2018-02-22 11:50:00,160.74,160.91,160.71,160.82,7475.0,139.2606,139.4079,139.2346,139.3299,7475.0
2018-02-22 12:00:00,160.82,160.97,160.55,160.77,6580.0,139.3299,139.4599,139.096,139.2866,6580.0
2018-02-22 12:10:00,160.73,160.73,160.58,160.67,7184.0,139.252,139.252,139.122,139.2,7184.0
2018-02-22 12:20:00,160.73,160.81,160.6,160.6,6586.0,139.252,139.3213,139.1393,139.1393,6586.0
2018-02-22 12:30:00,160.64,160.69,160.31,160.54,5025.0,139.174,139.2173,138.8881,139.0873,5025.0
2018-02-22 12:40:00,160.62,160.62,160.26,160.31,6366.0,139.1567,139.1567,138.8448,138.8881,6366.0
2018-02-22 12:50:00,160.07,160.48,160.06,160.16,2831.0,138.6802,139.0354,138.6715,138.7581,2831.0
2018-02-22 13:00:00,160.2,160.42,160.13,160.31,5800.0,138.7928,138.9834,138.7321,138.8881,5800.0
2018-02-22 13:10:00,160.23,160.23,159.63,159.84,6719.0,138.8188,138.8188,138.2989,138.4809,6719.0
2018-02-22 13:20:00,159.88,160.18,159.67,159.9,8622.0,138.5155,138.7755,138.3336,138.5329,8622.0
2018-02-22 13:30:00,159.8,159.97,159.38,159.89,12759.0,138.4462,138.5935,138.0824,138.5242,12759.0
2018-02-22 13:40:00,159.77,159.9,159.45,159.59,9217.0,138.4202,138.5329,138.143,138.2643,9217.0
2018-02-22 13:50:00,159.47,159.94,159.33,159.81,10870.0,138.1603,138.5675,138.039,138.4549,10870.0
2018-02-22 14:00:00,159.81,160.04,159.63,159.63,8114.0,138.4549,138.6542,138.2989,138.2989,8114.0
2018-02-22 14:10:00,159.71,159.71,159.38,159.5,16218.0,138.3683,138.3683,138.0824,138.1863,16218.0
2018-02-22 14:20:00,159.41,159.78,159.16,159.59,16738.0,138.1083,138.4289,137.8918,138.2643,16738.0
2018-02-22 14:30:00,159.64,159.7,159.17,159.3,31390.0,138.3076,138.3596,137.9004,138.013,31390.0
2018-02-22 14:40:00,159.2,159.35,158.88,159.33,18252.0,137.9264,138.0564,137.6492,138.039,18252.0
2018-02-22 14:50:00,159.21,159.25,158.24,158.28,13881.0,137.9351,137.9697,137.0947,137.1293,13881.0
2018-02-22 15:00:00,158.37,158.48,158.0,158.0,13469.0,137.2073,137.3026,136.8868,136.8868,13469.0
2018-02-22 15:10:00,158.02,158.49,158.0,158.49,7371.0,136.9041,137.3113,136.8868,137.3113,7371.0
2018-02-22 15:20:00,158.55,158.81,158.41,158.5,14422.0,137.3633,137.5885,137.242,137.3199,14422.0
2018-02-22 15:30:00,158.59,158.59,158.32,158.48,11182.0,137.3979,137.3979,137.164,137.3026,11182.0
2018-02-22 15:40:00,158.4,158.8,157.82,157.98,23430.0,137.2333,137.5799,136.7308,136.8694,23430.0
2018-02-22 15:50:00,157.85,158.49,157.73,158.05,55139.0,136.7568,137.3113,136.6528,136.9301,55139.0
2018-02-23 09:30:00,158.89,159.99,158.89,159.48,17238.0,137.6578,138.6108,137.6578,138.169,17238.0
2018-02-23 09:40:00,159.75,160.0,159.45,159.8,10424.0,138.4029,138.6195,138.143,138.4462,10424.0
2018-02-23 09:50:00,159.78,160.0,159.58,159.71,15600.0,138.4289,138.6195,138.2556,138.3683,15600.0
2018-02-23 10:00:00,159.64,159.74,159.33,159.55,14865.0,138.3076,138.3942,138.039,138.2296,14865.0
2018-02-23 10:10:00,159.56,159.66,158.81,159.07,12067.0,138.2383,138.3249,137.5885,137.8138,12067.0
2018-02-23 10:20:00,159.05,159.31,158.88,158.88,7600.0,137.7965,138.0217,137.6492,137.6492,7600.0
2018-02-23 10:30:00,158.81,159.08,158.63,158.91,7250.0,137.5885,137.8224,137.4326,137.6752,7250.0
2018-02-23 10:40:00,159.05,159.42,159.02,159.42,5969.0,137.7965,138.117,137.7705,138.117,5969.0
2018-02-23 10:50:00,159.42,159.64,159.35,159.35,5590.0,138.117,138.3076,138.0564,138.0564,5590.0
2018-02-23 11:00:00,159.44,159.57,159.31,159.5,7020.0,138.1343,138.247,138.0217,138.1863,7020.0
2018-02-23 11:10:00,159.38,159.53,158.97,158.97,5545.0,138.0824,138.2123,137.7271,137.7271,5545.0
2018-02-23 11:20:00,159.05,159.31,159.02,159.31,7499.0,137.7965,138.0217,137.7705,138.0217,7499.0
2018-02-23 11:30:00,159.34,159.58,159.3,159.54,12480.0,138.0477,138.2556,138.013,138.221,12480.0
2018-02-23 11:40:00,159.56,159.57,159.13,159.46,10213.0,138.2383,138.247,137.8658,138.1517,10213.0
2018-02-23 11:50:00,159.46,159.68,159.4,159.67,9402.0,138.1517,138.3423,138.0997,138.3336,9402.0
2018-02-23 12:00:00,159.63,159.89,159.62,159.8,5142.0,138.2989,138.5242,138.2903,138.4462,5142.0
2018-02-23 12:10:00,159.8,160.0,159.79,160.0,10339.0,138.4462,138.6195,138.4376,138.6195,10339.0
2018-02-23 12:20:00,160.0,160.03,159.3,159.3,13227.0,138.6195,138.6455,138.013,138.013,13227.0
2018-02-23 12:30:00,159.4,159.5,159.27,159.29,3113.0,138.0997,138.1863,137.9871,138.0044,3113.0
2018-02-23 12:40:00,159.25,159.25,159.03,159.18,4628.0,137.9697,137.9697,137.7791,137.9091,4628.0
2018-02-23 12:50:00,159.18,159.29,159.04,159.27,7773.0,137.9091,138.0044,137.7878,137.9871,7773.0
2018-02-23 13:00:00,159.18,159.21,158.89,158.9,2000.0,137.9091,137.9351,137.6578,137.6665,2000.0
2018-02-23 13:10:00,158.9,159.06,158.86,159.03,5633.0,137.6665,137.8051,137.6318,137.7791,5633.0
2018-02-23 13:20:00,159.04,159.21,158.94,158.95,5316.0,137.7878,137.9351,137.7012,137.7098,5316.0
2018-02-23 13:30:00,159.0,159.16,158.99,159.09,3900.0,137.7531,137.8918,137.7445,137.8311,3900.0
2018-02-23 13:40:00,159.15,159.15,158.98,158.99,9961.0,137.8831,137.8831,137.7358,137.7445,9961.0
2018-02-23 13:50:00,159.04,159.11,158.87,158.97,7726.0,137.7878,137.8484,137.6405,137.7271,7726.0
2018-02-23 14:00:00,158.95,158.95,158.51,158.62,6895.0,137.7098,137.7098,137.3286,137.4239,6895.0
2018-02-23 14:10:00,158.64,158.75,158.5,158.59,9761.0,137.4412,137.5365,137.3199,137.3979,9761.0
2018-02-23 14:20:00,158.58,158.99,158.57,158.84,9982.0,137.3893,137.7445,137.3806,137.6145,9982.0
2018-02-23 14:30:00,158.9,159.02,158.66,158.77,9112.0,137.6665,137.7705,137.4586,137.5539,9112.0
2018-02-23 14:40:00,158.79,159.19,158.74,159.19,11184.0,137.5712,137.9177,137.5279,137.9177,11184.0
2018-02-23 14:50:00,159.2,159.3,159.03,159.11,15003.0,137.9264,138.013,137.7791,137.8484,15003.0
2018-02-23 15:00:00,159.12,159.53,159.12,159.48,26937.0,137.8571,138.2123,137.8571,138.169,26937.0
2018-02-23 15:10:00,159.46,159.57,159.41,159.57,15728.0,138.1517,138.247,138.1083,138.247,15728.0
2018-02-23 15:20:00,159.53,160.01,159.52,159.8,12792.0,138.2123,138.6282,138.2036,138.4462,12792.0
2018-02-23 15:30:00,159.79,159.93,159.55,159.66,28535.0,138.4376,138.5589,138.2296,138.3249,28535.0
2018-02-23 15:40:00,159.71,159.86,159.56,159.75,33869.0,138.3683,138.4982,138.2383,138.4029,33869.0
2018-02-23 15:50:00,159.78,160.41,159.75,160.29,86754.0,138.4289,138.9747,138.4029,138.8708,86754.0
2018-02-26 09:30:00,161.28,161.28,160.86,161.12,14467.0,139.7285,139.7285,139.3646,139.5898,14467.0
2018-02-26 09:40:00,161.32,161.69,161.06,161.62,8600.0,139.7631,140.0837,139.5379,140.023,8600.0
2018-02-26 09:50:00,161.57,161.75,161.14,161.31,11555.0,139.9797,140.1357,139.6072,139.7545,11555.0
2018-02-26 10:00:00,161.24,161.37,160.95,161.34,4600.0,139.6938,139.8064,139.4426,139.7804,4600.0
2018-02-26 10:10:00,161.23,161.28,160.57,161.05,6584.0,139.6851,139.7285,139.1133,139.5292,6584.0
2018-02-26 10:20:00,160.76,160.97,160.45,160.57,9818.0,139.2779,139.4599,139.0094,139.1133,9818.0
2018-02-26 10:30:00,160.56,160.94,160.47,160.94,7100.0,139.1047,139.4339,139.0267,139.4339,7100.0
2018-02-26 10:40:00,160.94,161.12,160.78,160.91,4165.0,139.4339,139.5898,139.2953,139.4079,4165.0
2018-02-26 10:50:00,160.86,160.9,160.5,160.6,5649.0,139.3646,139.3992,139.0527,139.1393,5649.0
2018-02-26 11:00:00,160.68,161.07,160.58,160.95,10045.0,139.2086,139.5465,139.122,139.4426,10045.0
2018-02-26 11:10:00,160.96,161.12,160.73,161.1,5730.0,139.4512,139.5898,139.252,139.5725,5730.0
2018-02-26 11:20:00,161.16,161.27,161.06,161.27,5307.0,139.6245,139.7198,139.5379,139.7198,5307.0
2018-02-26 11:30:00,161.27,161.27,160.9,160.96,5345.0,139.7198,139.7198,139.3992,139.4512,5345.0
2018-02-26 11:40:00,160.9,161.26,160.89,161.26,3565.0,139.3992,139.7111,139.3906,139.7111,3565.0
2018-02-26 11:50:00,161.26,161.45,161.2,161.38,4616.0,139.7111,139.8757,139.6592,139.8151,4616.0
2018-02-26 12:00:00,161.36,161.91,161.36,161.83,4675.0,139.7978,140.2743,139.7978,140.205,4675.0
2018-02-26 12:10:00,161.82,162.22,161.81,162.06,13833.0,140.1963,140.5428,140.1876,140.4042,13833.0
2018-02-26 12:20:00,162.05,162.37,162.05,162.22,5496.0,140.3956,140.6728,140.3956,140.5428,5496.0
2018-02-26 12:30:00,162.31,162.33,161.79,162.0,4758.0,140.6208,140.6382,140.1703,140.3522,4758.0
2018-02-26 12:40:00,161.9,162.34,161.86,162.34,3100.0,140.2656,140.6468,140.231,140.6468,3100.0
2018-02-26 12:50:00,162.37,162.41,162.29,162.34,2800.0,140.6728,140.7075,140.6035,140.6468,2800.0
2018-02-26 13:00:00,162.36,162.57,162.36,162.41,6634.0,140.6641,140.8461,140.6641,140.7075,6634.0
2018-02-26 13:10:00,162.42,162.48,162.23,162.24,5374.0,140.7161,140.7681,140.5515,140.5602,5374.0
2018-02-26 13:20:00,162.18,162.51,162.17,162.45,4500.0,140.5082,140.7941,140.4995,140.7421,4500.0
2018-02-26 13:30:00,162.45,162.56,162.43,162.56,4575.0,140.7421,140.8374,140.7248,140.8374,4575.0
2018-02-26 13:40:00,162.52,162.64,162.49,162.61,3100.0,140.8028,140.9067,140.7768,140.8807,3100.0
2018-02-26 13:50:00,162.61,162.64,162.43,162.5,6525.0,140.8807,140.9067,140.7248,140.7854,6525.0
2018-02-26 14:00:00,162.53,162.67,162.49,162.64,13782.0,140.8114,140.9327,140.7768,140.9067,13782.0
2018-02-26 14:10:00,162.63,162.63,162.28,162.28,8809.0,140.8981,140.8981,140.5948,140.5948,8809.0
2018-02-26 14:20:00,162.28,162.48,162.18,162.18,9707.0,140.5948,140.7681,140.5082,140.5082,9707.0
2018-02-26 14:30:00,162.16,162.25,162.01,162.1,15759.0,140.4909,140.5688,140.3609,140.4389,15759.0
2018-02-26 14:40:00,162.05,162.13,161.8,161.83,13176.0,140.3956,140.4649,140.179,140.205,13176.0
2018-02-26 14:50:00,161.8,162.06,161.73,161.95,26144.0,140.179,140.4042,140.1183,140.3089,26144.0
2018-02-26 15:00:00,161.93,162.24,161.85,162.15,22784.0,140.2916,140.5602,140.2223,140.4822,22784.0
2018-02-26 15:10:00,162.17,162.21,161.88,162.0,17038.0,140.4995,140.5342,140.2483,140.3522,17038.0
2018-02-26 15:20:00,162.05,162.32,162.0,162.25,11427.0,140.3956,140.6295,140.3522,140.5688,11427.0
2018-02-26 15:30:00,162.13,162.44,162.09,162.39,14658.0,140.4649,140.7335,140.4302,140.6901,14658.0
2018-02-26 15:40:00,162.44,162.51,161.97,162.04,23067.0,140.7335,140.7941,140.3263,140.3869,23067.0
2018-02-26 15:50:00,162.07,162.41,162.03,162.34,42625.0,140.4129,140.7075,140.3782,140.6468,42625.0
2018-02-27 09:30:00,162.24,163.64,162.24,163.3,12735.0,140.5602,141.7731,140.5602,141.4785,12735.0
2018-02-27 09:40:00,163.59,163.85,162.91,163.64,10863.0,141.7298,141.955,141.1406,141.7731,10863.0
2018-02-27 09:50:00,163.67,163.67,163.22,163.47,11000.0,141.7991,141.7991,141.4092,141.6258,11000.0
2018-02-27 10:00:00,163.41,163.54,162.37,162.49,33726.0,141.5738,141.6865,140.6728,140.7768,33726.0
2018-02-27 10:10:00,162.57,162.95,162.41,162.84,22630.0,140.8461,141.1753,140.7075,141.08,22630.0
2018-02-27 10:20:00,162.81,163.63,162.68,163.48,11176.0,141.054,141.7644,140.9414,141.6345,11176.0
2018-02-27 10:30:00,163.54,163.64,162.39,162.4,10948.0,141.6865,141.7731,140.6901,140.6988,10948.0
2018-02-27 10:40:00,162.63,162.87,162.3,162.4,10819.0,140.8981,141.106,140.6122,140.6988,10819.0
2018-02-27 10:50:00,162.43,162.6,162.28,162.53,9626.0,140.7248,140.8721,140.5948,140.8114,9626.0
2018-02-27 11:00:00,162.45,162.68,162.29,162.57,12728.0,140.7421,140.9414,140.6035,140.8461,12728.0
2018-02-27 11:10:00,162.7,162.95,162.44,162.57,9450.0,140.9587,141.1753,140.7335,140.8461,9450.0
2018-02-27 11:20:00,162.56,162.56,162.1,162.3,8551.0,140.8374,140.8374,140.4389,140.6122,8551.0
2018-02-27 11:30:00,162.23,162.52,162.0,162.0,8447.0,140.5515,140.8028,140.3522,140.3522,8447.0
2018-02-27 11:40:00,162.05,162.33,161.7,162.22,11789.0,140.3956,140.6382,140.0923,140.5428,11789.0
2018-02-27 11:50:00,162.22,162.24,161.57,161.76,7491.0,140.5428,140.5602,139.9797,140.1443,7491.0
2018-02-27 12:00:00,161.8,162.01,161.62,161.92,8599.0,140.179,140.3609,140.023,140.2829,8599.0
2018-02-27 12:10:00,161.89,162.01,161.51,161.55,21625.0,140.2569,140.3609,139.9277,139.9624,21625.0
2018-02-27 12:20:00,161.53,161.53,160.86,161.19,17338.0,139.9451,139.9451,139.3646,139.6505,17338.0
2018-02-27 12:30:00,161.07,161.51,161.07,161.47,10742.0,139.5465,139.9277,139.5465,139.8931,10742.0
2018-02-27 12:40:00,161.53,161.89,161.35,161.64,15520.0,139.9451,140.2569,139.7891,140.0404,15520.0
2018-02-27 12:50:00,161.73,162.07,161.67,161.95,12026.0,140.1183,140.4129,140.0663,140.3089,12026.0
2018-02-27 13:00:00,161.87,161.98,161.65,161.98,9664.0,140.2396,140.3349,140.049,140.3349,9664.0
2018-02-27 13:10:00,162.01,162.21,161.97,162.17,10441.0,140.3609,140.5342,140.3263,140.4995,10441.0
2018-02-27 13:20:00,162.21,162.32,161.92,161.97,10497.0,140.5342,140.6295,140.2829,140.3263,10497.0
2018-02-27 13:30:00,161.9,161.9,161.65,161.67,7909.0,140.2656,140.2656,140.049,140.0663,7909.0
2018-02-27 13:40:00,161.64,161.82,161.42,161.49,11999.0,140.0404,140.1963,139.8498,139.9104,11999.0
2018-02-27 13:50:00,161.49,161.71,161.31,161.58,9257.0,139.9104,140.101,139.7545,139.9884,9257.0
2018-02-27 14:00:00,161.63,161.71,161.33,161.39,7659.0,140.0317,140.101,139.7718,139.8238,7659.0
2018-02-27 14:10:00,161.45,161.54,161.14,161.3,11474.0,139.8757,139.9537,139.6072,139.7458,11474.0
2018-02-27 14:20:00,161.25,161.39,161.0,161.27,7786.0,139.7025,139.8238,139.4859,139.7198,7786.0
2018-02-27 14:30:00,161.23,161.64,161.14,161.3,34000.0,139.6851,140.0404,139.6072,139.7458,34000.0
2018-02-27 14:40:00,161.37,161.44,160.74,160.86,8295.0,139.8064,139.8671,139.2606,139.3646,8295.0
2018-02-27 14:50:00,160.86,161.22,160.86,161.09,8305.0,139.3646,139.6765,139.3646,139.5638,8305.0
2018-02-27 15:00:00,161.06,161.18,160.56,160.65,10213.0,139.5379,139.6418,139.1047,139.1826,10213.0
2018-02-27 15:10:00,160.68,160.89,160.53,160.64,13085.0,139.2086,139.3906,139.0787,139.174,13085.0
2018-02-27 15:20:00,160.64,160.84,160.49,160.8,11355.0,139.174,139.3473,139.044,139.3126,11355.0
2018-02-27 15:30:00,160.83,160.96,160.48,160.75,23328.0,139.3386,139.4512,139.0354,139.2693,23328.0
2018-02-27 15:40:00,160.72,160.72,160.33,160.69,26966.0,139.2433,139.2433,138.9054,139.2173,26966.0
2018-02-27 15:50:00,160.65,160.66,159.71,159.72,56581.0,139.1826,139.1913,138.3683,138.3769,56581.0
2018-02-28 09:30:00,160.12,160.91,159.38,160.84,27024.0,138.7235,139.4079,138.0824,139.3473,27024.0
2018-02-28 09:40:00,160.65,160.98,159.95,160.06,12598.0,139.1826,139.4685,138.5762,138.6715,12598.0
2018-02-28 09:50:00,160.05,160.79,160.05,160.78,6043.0,138.6628,139.3039,138.6628,139.2953,6043.0
2018-02-28 10:00:00,160.58,160.82,160.33,160.63,6094.0,139.122,139.3299,138.9054,139.1653,6094.0
2018-02-28 10:10:00,160.62,160.71,160.49,160.57,10635.0,139.1567,139.2346,139.044,139.1133,10635.0
2018-02-28 10:20:00,160.61,161.31,160.49,161.3,5612.0,139.148,139.7545,139.044,139.7458,5612.0
2018-02-28 10:30:00,161.3,161.38,160.96,161.13,8316.0,139.7458,139.8151,139.4512,139.5985,8316.0
2018-02-28 10:40:00,161.12,161.12,160.37,160.56,4366.0,139.5898,139.5898,138.9401,139.1047,4366.0
2018-02-28 10:50:00,160.56,160.63,159.6,160.08,10209.0,139.1047,139.1653,138.273,138.6888,10209.0
2018-02-28 11:00:00,160.07,160.07,159.66,159.66,8359.0,138.6802,138.6802,138.3249,138.3249,8359.0
2018-02-28 11:10:00,159.51,159.95,159.21,159.79,7374.0,138.195,138.5762,137.9351,138.4376,7374.0
2018-02-28 11:20:00,159.79,160.0,159.37,159.89,28677.0,138.4376,138.6195,138.0737,138.5242,28677.0
2018-02-28 11:30:00,159.87,159.87,159.35,159.49,7104.0,138.5069,138.5069,138.0564,138.1777,7104.0
2018-02-28 11:40:00,159.42,159.54,158.96,159.23,9178.0,138.117,138.221,137.7185,137.9524,9178.0
2018-02-28 11:50:00,159.34,159.74,159.25,159.72,3600.0,138.0477,138.3942,137.9697,138.3769,3600.0
2018-02-28 12:00:00,159.61,159.96,159.57,159.91,5600.0,138.2816,138.5848,138.247,138.5415,5600.0
2018-02-28 12:10:00,159.87,159.94,159.72,159.84,9297.0,138.5069,138.5675,138.3769,138.4809,9297.0
2018-02-28 12:20:00,159.77,159.84,159.43,159.43,19584.0,138.4202,138.4809,138.1257,138.1257,19584.0
2018-02-28 12:30:00,159.42,159.97,159.38,159.94,3371.0,138.117,138.5935,138.0824,138.5675,3371.0
2018-02-28 12:40:00,159.96,160.56,159.95,160.49,5985.0,138.5848,139.1047,138.5762,139.044,5985.0
2018-02-28 12:50:00,160.49,160.52,160.3,160.3,4600.0,139.044,139.07,138.8794,138.8794,4600.0
2018-02-28 13:00:00,160.28,160.28,160.02,160.03,4983.0,138.8621,138.8621,138.6368,138.6455,4983.0
2018-02-28 13:10:00,160.11,160.33,159.99,160.11,6704.0,138.7148,138.9054,138.6108,138.7148,6704.0
2018-02-28 13:20:00,160.06,160.17,160.0,160.15,4509.0,138.6715,138.7668,138.6195,138.7495,4509.0
2018-02-28 13:30:00,160.06,160.26,160.05,160.15,5801.0,138.6715,138.8448,138.6628,138.7495,5801.0
2018-02-28 13:40:00,160.14,160.24,159.98,159.98,47641.0,138.7408,138.8274,138.6022,138.6022,47641.0
2018-02-28 13:50:00,159.96,160.42,159.9,160.4,5960.0,138.5848,138.9834,138.5329,138.9661,5960.0
2018-02-28 14:00:00,160.47,160.73,160.47,160.63,11668.0,139.0267,139.252,139.0267,139.1653,11668.0
2018-02-28 14:10:00,160.6,160.79,160.53,160.59,8018.0,139.1393,139.3039,139.0787,139.1307,8018.0
2018-02-28 14:20:00,160.64,160.92,160.58,160.7,8076.0,139.174,139.4166,139.122,139.226,8076.0
2018-02-28 14:30:00,160.62,160.63,159.78,159.85,31491.0,139.1567,139.1653,138.4289,138.4895,31491.0
2018-02-28 14:40:00,159.85,160.07,159.19,159.2,19350.0,138.4895,138.6802,137.9177,137.9264,19350.0
2018-02-28 14:50:00,159.19,159.19,157.86,158.14,55768.0,137.9177,137.9177,136.7655,137.0081,55768.0
2018-02-28 15:00:00,158.16,158.39,157.85,158.18,25609.0,137.0254,137.2246,136.7568,137.0427,25609.0
2018-02-28 15:10:00,158.23,158.23,157.67,157.72,32035.0,137.086,137.086,136.6009,136.6442,32035.0
2018-02-28 15:20:00,157.61,157.65,157.1,157.5,20132.0,136.5489,136.5835,136.107,136.4536,20132.0
2018-02-28 15:30:00,157.5,157.73,157.41,157.72,34522.0,136.4536,136.6528,136.3756,136.6442,34522.0
2018-02-28 15:40:00,157.76,157.76,156.92,156.92,36908.0,136.6788,136.6788,135.9511,135.9511,36908.0
2018-02-28 15:50:00,156.83,156.99,156.36,156.43,101816.0,135.8731,136.0117,135.4659,135.5266,101816.0
2018-03-01 09:30:00,156.33,156.73,154.56,155.04,47917.0,135.4399,135.7865,133.9064,134.3223,47917.0
2018-03-01 09:40:00,155.16,155.3,154.49,155.0,33704.0,134.4263,134.5476,133.8458,134.2876,33704.0
2018-03-01 09:50:00,155.1,155.7,154.84,155.03,20208.0,134.3743,134.8941,134.149,134.3136,20208.0
2018-03-01 10:00:00,155.25,155.89,154.91,155.45,33585.0,134.5042,135.0587,134.2097,134.6775,33585.0
2018-03-01 10:10:00,155.4,155.6,154.82,155.43,23905.0,134.6342,134.8075,134.1317,134.6602,23905.0
2018-03-01 10:20:00,155.43,156.43,155.33,156.43,10974.0,134.6602,135.5266,134.5735,135.5266,10974.0
2018-03-01 10:30:00,156.52,157.19,156.36,156.77,19725.0,135.6045,136.185,135.4659,135.8211,19725.0
2018-03-01 10:40:00,156.78,156.79,156.28,156.44,12279.0,135.8298,135.8385,135.3966,135.5352,12279.0
2018-03-01 10:50:00,156.34,156.57,155.95,155.95,9716.0,135.4486,135.6478,135.1107,135.1107,9716.0
2018-03-01 11:00:00,155.98,156.7,155.98,156.63,12728.0,135.1367,135.7605,135.1367,135.6998,12728.0
2018-03-01 11:10:00,156.54,156.55,155.97,156.55,13528.0,135.6219,135.6305,135.128,135.6305,13528.0
2018-03-01 11:20:00,156.67,156.74,155.82,156.1,7598.0,135.7345,135.7951,134.9981,135.2407,7598.0
2018-03-01 11:30:00,156.16,156.17,155.77,155.95,14275.0,135.2926,135.3013,134.9548,135.1107,14275.0
2018-03-01 11:40:00,155.93,156.39,155.72,156.19,42282.0,135.0934,135.4919,134.9114,135.3186,42282.0
2018-03-01 11:50:00,156.14,156.64,156.0,156.14,53102.0,135.2753,135.7085,135.154,135.2753,53102.0
2018-03-01 12:00:00,156.19,156.22,155.72,155.9,20502.0,135.3186,135.3446,134.9114,135.0674,20502.0
2018-03-01 12:10:00,156.03,156.32,155.92,155.93,16131.0,135.18,135.4313,135.0847,135.0934,16131.0
2018-03-01 12:20:00,155.87,155.91,155.29,155.7,15209.0,135.0414,135.076,134.5389,134.8941,15209.0
2018-03-01 12:30:00,155.65,155.76,155.22,155.6,11930.0,134.8508,134.9461,134.4782,134.8075,11930.0
2018-03-01 12:40:00,155.67,156.02,155.5,155.94,25705.0,134.8681,135.1713,134.7208,135.102,25705.0
2018-03-01 12:50:00,155.97,156.0,155.6,155.6,11633.0,135.128,135.154,134.8075,134.8075,11633.0
2018-03-01 13:00:00,155.5,155.5,154.46,154.65,13135.0,134.7208,134.7208,133.8198,133.9844,13135.0
2018-03-01 13:10:00,154.55,154.73,154.18,154.53,19660.0,133.8978,134.0537,133.5772,133.8804,19660.0
2018-03-01 13:20:00,154.39,155.26,154.25,155.15,7881.0,133.7592,134.5129,133.6379,134.4176,7881.0
2018-03-01 13:30:00,155.03,155.1,154.49,154.53,26202.0,134.3136,134.3743,133.8458,133.8804,26202.0
2018-03-01 13:40:00,154.44,154.46,153.63,153.93,16134.0,133.8025,133.8198,133.1007,133.3606,16134.0
2018-03-01 13:50:00,153.96,154.15,153.41,153.47,18106.0,133.3866,133.5512,132.9101,132.9621,18106.0
2018-03-01 14:00:00,153.44,153.55,152.74,153.07,16681.0,132.9361,133.0314,132.3296,132.6155,16681.0
2018-03-01 14:10:00,153.11,153.14,152.34,153.03,14741.0,132.6502,132.6762,131.9831,132.5809,14741.0
2018-03-01 14:20:00,153.19,153.37,152.82,153.36,22325.0,132.7195,132.8755,132.399,132.8668,22325.0
2018-03-01 14:30:00,153.44,153.54,152.8,152.97,12544.0,132.9361,133.0227,132.3816,132.5289,12544.0
2018-03-01 14:40:00,153.05,153.54,152.93,153.0,12712.0,132.5982,133.0227,132.4943,132.5549,12712.0
2018-03-01 14:50:00,152.95,153.29,152.83,153.13,12547.0,132.5116,132.8061,132.4076,132.6675,12547.0
2018-03-01 15:00:00,153.09,153.57,152.7,153.57,9460.0,132.6329,133.0487,132.295,133.0487,9460.0
2018-03-01 15:10:00,153.56,154.48,153.37,154.48,13082.0,133.0401,133.8371,132.8755,133.8371,13082.0
2018-03-01 15:20:00,154.56,154.66,153.99,154.33,21877.0,133.9064,133.9931,133.4126,133.7072,21877.0
2018-03-01 15:30:00,154.35,154.5,153.46,153.47,35923.0,133.7245,133.8545,132.9534,132.9621,35923.0
2018-03-01 15:40:00,153.43,153.88,153.21,153.8,34346.0,132.9274,133.3173,132.7368,133.248,34346.0
2018-03-01 15:50:00,153.86,154.09,153.52,153.61,65338.0,133.3,133.4992,133.0054,133.0834,65338.0
2018-03-02 09:30:00,151.35,151.75,149.33,149.54,59233.0,131.1254,131.4719,129.3753,129.5573,59233.0
2018-03-02 09:40:00,149.46,150.05,148.68,149.61,50955.0,129.4879,129.9991,128.8122,129.6179,50955.0
2018-03-02 09:50:00,149.69,150.44,149.41,149.82,32548.0,129.6872,130.337,129.4446,129.7998,32548.0
2018-03-02 10:00:00,149.96,149.96,148.9,149.4,35237.0,129.9211,129.9211,129.0028,129.436,35237.0
2018-03-02 10:10:00,149.31,149.31,148.31,148.5,43810.0,129.358,129.358,128.4916,128.6562,43810.0
2018-03-02 10:20:00,148.66,148.7,147.9,148.06,35860.0,128.7948,128.8295,128.1364,128.275,35860.0
2018-03-02 10:30:00,148.11,148.72,147.97,148.51,31177.0,128.3183,128.8468,128.1971,128.6649,31177.0
2018-03-02 10:40:00,148.5,149.63,148.5,149.63,14356.0,128.6562,129.6352,128.6562,129.6352,14356.0
2018-03-02 10:50:00,149.62,149.62,148.97,149.06,22027.0,129.6266,129.6266,129.0634,129.1414,22027.0
2018-03-02 11:00:00,149.04,149.14,148.63,148.73,32593.0,129.1241,129.2107,128.7689,128.8555,32593.0
2018-03-02 11:10:00,148.77,149.0,148.36,148.59,31747.0,128.8901,129.0894,128.5349,128.7342,31747.0
2018-03-02 11:20:00,148.54,149.84,148.54,149.59,32666.0,128.6909,129.8172,128.6909,129.6006,32666.0
2018-03-02 11:30:00,149.61,149.91,149.35,149.6,22286.0,129.6179,129.8778,129.3926,129.6092,22286.0
2018-03-02 11:40:00,149.65,150.37,149.63,150.26,42583.0,129.6526,130.2763,129.6352,130.181,42583.0
2018-03-02 11:50:00,150.45,151.38,150.45,151.33,29116.0,130.3457,131.1514,130.3457,131.1081,29116.0
2018-03-02 12:00:00,151.24,151.5,150.9,150.94,14257.0,131.0301,131.2553,130.7355,130.7702,14257.0
2018-03-02 12:10:00,151.04,151.04,150.17,150.6,30652.0,130.8568,130.8568,130.1031,130.4756,30652.0
2018-03-02 12:20:00,150.65,151.2,150.6,151.2,22899.0,130.5189,130.9954,130.4756,130.9954,22899.0
2018-03-02 12:30:00,151.39,151.55,151.09,151.25,15736.0,131.16,131.2987,130.9001,131.0388,15736.0
2018-03-02 12:40:00,151.31,151.67,151.15,151.48,13105.0,131.0907,131.4026,130.9521,131.238,13105.0
2018-03-02 12:50:00,151.59,152.1,151.59,151.78,11778.0,131.3333,131.7752,131.3333,131.4979,11778.0
2018-03-02 13:00:00,151.76,151.88,151.62,151.75,9193.0,131.4806,131.5846,131.3593,131.4719,9193.0
2018-03-02 13:10:00,151.74,151.74,151.02,151.15,14662.0,131.4633,131.4633,130.8395,130.9521,14662.0
2018-03-02 13:20:00,151.14,151.24,150.89,150.89,8878.0,130.9434,131.0301,130.7269,130.7269,8878.0
2018-03-02 13:30:00,150.89,151.04,150.26,150.34,20718.0,130.7269,130.8568,130.181,130.2504,20718.0
2018-03-02 13:40:00,150.41,151.0,150.4,150.99,7451.0,130.311,130.8222,130.3023,130.8135,7451.0
2018-03-02 13:50:00,151.02,151.18,150.65,150.68,9706.0,130.8395,130.9781,130.5189,130.5449,9706.0
2018-03-02 14:00:00,150.75,151.21,150.75,151.07,11898.0,130.6056,131.0041,130.6056,130.8828,11898.0
2018-03-02 14:10:00,151.13,151.27,150.96,150.98,15258.0,130.9348,131.0561,130.7875,130.8048,15258.0
2018-03-02 14:20:00,151.02,151.02,150.52,150.61,11644.0,130.8395,130.8395,130.4063,130.4843,11644.0
2018-03-02 14:30:00,150.57,150.68,150.18,150.68,15195.0,130.4496,130.5449,130.1117,130.5449,15195.0
2018-03-02 14:40:00,150.69,150.74,150.23,150.44,20527.0,130.5536,130.5969,130.1551,130.337,20527.0
2018-03-02 14:50:00,150.42,150.59,150.29,150.29,18205.0,130.3197,130.4669,130.207,130.207,18205.0
2018-03-02 15:00:00,150.22,150.22,149.81,150.01,25496.0,130.1464,130.1464,129.7912,129.9644,25496.0
2018-03-02 15:10:00,150.01,150.26,149.85,150.22,34633.0,129.9644,130.181,129.8258,130.1464,34633.0
2018-03-02 15:20:00,150.29,150.32,150.0,150.15,31395.0,130.207,130.233,129.9558,130.0857,31395.0
2018-03-02 15:30:00,150.11,150.93,150.06,150.92,65847.0,130.0511,130.7615,130.0078,130.7528,65847.0
2018-03-02 15:40:00,150.94,151.26,150.75,151.0,61560.0,130.7702,131.0474,130.6056,130.8222,61560.0
2018-03-02 15:50:00,151.01,151.44,150.89,150.91,147037.0,130.8308,131.2034,130.7269,130.7442,147037.0
2018-03-05 09:30:00,149.56,150.52,148.0,150.46,45896.0,129.5746,130.4063,128.223,130.3543,45896.0
2018-03-05 09:40:00,150.63,151.24,149.7,149.7,29785.0,130.5016,131.0301,129.6959,129.6959,29785.0
2018-03-05 09:50:00,149.96,150.58,149.85,150.05,10697.0,129.9211,130.4583,129.8258,129.9991,10697.0
2018-03-05 10:00:00,150.04,150.23,149.83,149.83,36207.0,129.9904,130.1551,129.8085,129.8085,36207.0
2018-03-05 10:10:00,150.02,150.49,149.8,150.4,18747.0,129.9731,130.3803,129.7825,130.3023,18747.0
2018-03-05 10:20:00,150.35,150.58,150.21,150.58,22617.0,130.259,130.4583,130.1377,130.4583,22617.0
2018-03-05 10:30:00,150.47,151.31,150.46,151.31,11320.0,130.363,131.0907,130.3543,131.0907,11320.0
2018-03-05 10:40:00,151.34,151.62,151.1,151.46,12873.0,131.1167,131.3593,130.9088,131.2207,12873.0
2018-03-05 10:50:00,151.49,152.08,151.48,152.08,16660.0,131.2467,131.7578,131.238,131.7578,16660.0
2018-03-05 11:00:00,152.12,152.99,152.12,152.92,21263.0,131.7925,132.5462,131.7925,132.4856,21263.0
2018-03-05 11:10:00,152.83,152.9,152.54,152.69,14753.0,132.4076,132.4683,132.1564,132.2863,14753.0
2018-03-05 11:20:00,152.77,153.3,152.69,153.03,10639.0,132.3556,132.8148,132.2863,132.5809,10639.0
2018-03-05 11:30:00,153.03,153.03,152.66,152.88,7599.0,132.5809,132.5809,132.2603,132.4509,7599.0
2018-03-05 11:40:00,152.72,153.39,152.72,153.01,7712.0,132.3123,132.8928,132.3123,132.5636,7712.0
2018-03-05 11:50:00,153.01,153.13,152.79,153.04,8656.0,132.5636,132.6675,132.373,132.5896,8656.0
2018-03-05 12:00:00,153.1,153.4,152.97,153.25,9908.0,132.6415,132.9014,132.5289,132.7715,9908.0
2018-03-05 12:10:00,153.42,153.44,152.79,152.79,10300.0,132.9188,132.9361,132.373,132.373,10300.0
2018-03-05 12:20:00,152.76,152.85,152.35,152.84,26404.0,132.347,132.4249,131.9918,132.4163,26404.0
2018-03-05 12:30:00,152.87,153.24,152.71,153.22,10888.0,132.4423,132.7628,132.3037,132.7455,10888.0
2018-03-05 12:40:00,153.31,153.6,153.21,153.56,11017.0,132.8235,133.0747,132.7368,133.0401,11017.0
2018-03-05 12:50:00,153.58,153.93,153.52,153.91,38757.0,133.0574,133.3606,133.0054,133.3433,38757.0
2018-03-05 13:00:00,153.96,154.36,153.96,154.25,15554.0,133.3866,133.7332,133.3866,133.6379,15554.0
2018-03-05 13:10:00,154.28,154.61,154.24,154.44,14415.0,133.6639,133.9498,133.6292,133.8025,14415.0
2018-03-05 13:20:00,154.43,154.68,154.39,154.39,7819.0,133.7938,134.0104,133.7592,133.7592,7819.0
2018-03-05 13:30:00,154.33,154.54,153.95,154.54,18822.0,133.7072,133.8891,133.378,133.8891,18822.0
2018-03-05 13:40:00,154.61,154.86,154.48,154.48,24849.0,133.9498,134.1664,133.8371,133.8371,24849.0
2018-03-05 13:50:00,154.51,154.66,154.33,154.66,19730.0,133.8631,133.9931,133.7072,133.9931,19730.0
2018-03-05 14:00:00,154.71,155.02,154.6,154.75,21077.0,134.0364,134.305,133.9411,134.0711,21077.0
2018-03-05 14:10:00,154.73,154.8,154.16,154.21,23101.0,134.0537,134.1144,133.5599,133.6032,23101.0
2018-03-05 14:20:00,154.22,154.83,154.15,154.77,20186.0,133.6119,134.1404,133.5512,134.0884,20186.0
2018-03-05 14:30:00,154.81,154.9,154.42,154.67,17641.0,134.123,134.201,133.7851,134.0017,17641.0
2018-03-05 14:40:00,154.71,154.88,154.55,154.86,13853.0,134.0364,134.1837,133.8978,134.1664,13853.0
2018-03-05 14:50:00,154.87,155.06,154.65,155.06,16959.0,134.175,134.3396,133.9844,134.3396,16959.0
2018-03-05 15:00:00,155.01,155.54,154.96,155.04,25734.0,134.2963,134.7555,134.253,134.3223,25734.0
2018-03-05 15:10:00,155.07,155.17,154.85,155.09,18252.0,134.3483,134.4349,134.1577,134.3656,18252.0
2018-03-05 15:20:00,155.11,155.36,155.11,155.25,24629.0,134.3829,134.5995,134.3829,134.5042,24629.0
2018-03-05 15:30:00,155.24,155.79,155.13,155.79,44344.0,134.4956,134.9721,134.4003,134.9721,44344.0
2018-03-05 15:40:00,155.76,156.06,155.67,155.78,50236.0,134.9461,135.206,134.8681,134.9634,50236.0
2018-03-05 15:50:00,155.77,155.77,155.44,155.62,134684.0,134.9548,134.9548,134.6688,134.8248,134684.0
2018-03-06 09:30:00,156.32,156.52,155.42,156.08,18653.0,135.4313,135.6045,134.6515,135.2233,18653.0
2018-03-06 09:40:00,156.02,156.38,154.82,154.94,9200.0,135.1713,135.4832,134.1317,134.2357,9200.0
2018-03-06 09:50:00,154.84,155.04,154.26,154.26,12498.0,134.149,134.3223,133.6465,133.6465,12498.0
2018-03-06 10:00:00,154.54,154.6,154.16,154.16,14695.0,133.8891,133.9411,133.5599,133.5599,14695.0
2018-03-06 10:10:00,154.16,154.49,154.02,154.4,17544.0,133.5599,133.8458,133.4386,133.7678,17544.0
2018-03-06 10:20:00,154.4,154.83,154.28,154.63,16928.0,133.7678,134.1404,133.6639,133.9671,16928.0
2018-03-06 10:30:00,154.72,155.14,154.63,155.14,7910.0,134.0451,134.4089,133.9671,134.4089,7910.0
2018-03-06 10:40:00,155.1,155.12,154.38,154.38,9724.0,134.3743,134.3916,133.7505,133.7505,9724.0
2018-03-06 10:50:00,154.23,154.6,154.02,154.13,7815.0,133.6205,133.9411,133.4386,133.5339,7815.0
2018-03-06 11:00:00,154.14,154.63,154.08,154.53,9348.0,133.5426,133.9671,133.4906,133.8804,9348.0
2018-03-06 11:10:00,154.64,154.89,154.44,154.89,6103.0,133.9758,134.1923,133.8025,134.1923,6103.0
2018-03-06 11:20:00,154.84,154.85,154.53,154.76,11023.0,134.149,134.1577,133.8804,134.0797,11023.0
2018-03-06 11:30:00,154.81,155.02,154.65,154.87,14280.0,134.123,134.305,133.9844,134.175,14280.0
2018-03-06 11:40:00,154.86,155.06,154.56,154.97,12824.0,134.1664,134.3396,133.9064,134.2617,12824.0
2018-03-06 11:50:00,154.92,155.13,154.83,155.1,8463.0,134.2183,134.4003,134.1404,134.3743,8463.0
2018-03-06 12:00:00,155.18,155.36,155.12,155.17,9964.0,134.4436,134.5995,134.3916,134.4349,9964.0
2018-03-06 12:10:00,155.32,155.62,155.32,155.62,4908.0,134.5649,134.8248,134.5649,134.8248,4908.0
2018-03-06 12:20:00,155.62,155.62,155.12,155.12,4419.0,134.8248,134.8248,134.3916,134.3916,4419.0
2018-03-06 12:30:00,155.09,155.35,155.04,155.31,3714.0,134.3656,134.5909,134.3223,134.5562,3714.0
2018-03-06 12:40:00,155.24,155.71,155.19,155.66,3627.0,134.4956,134.9028,134.4523,134.8595,3627.0
2018-03-06 12:50:00,155.85,156.35,155.8,156.22,7580.0,135.0241,135.4572,134.9807,135.3446,7580.0
2018-03-06 13:00:00,156.21,156.35,156.1,156.15,5800.0,135.336,135.4572,135.2407,135.284,5800.0
2018-03-06 13:10:00,156.09,156.24,155.96,156.14,12242.0,135.232,135.3619,135.1194,135.2753,12242.0
2018-03-06 13:20:00,156.08,156.3,156.03,156.14,7200.0,135.2233,135.4139,135.18,135.2753,7200.0
2018-03-06 13:30:00,156.12,156.26,155.9,155.94,7222.0,135.258,135.3793,135.0674,135.102,7222.0
2018-03-06 13:40:00,155.96,155.96,155.44,155.48,6046.0,135.1194,135.1194,134.6688,134.7035,6046.0
2018-03-06 13:50:00,155.48,155.59,155.41,155.59,5591.0,134.7035,134.7988,134.6429,134.7988,5591.0
2018-03-06 14:00:00,155.61,155.64,155.25,155.36,13765.0,134.8161,134.8421,134.5042,134.5995,13765.0
2018-03-06 14:10:00,155.43,155.48,155.19,155.34,5000.0,134.6602,134.7035,134.4523,134.5822,5000.0
2018-03-06 14:20:00,155.39,155.54,155.37,155.51,5164.0,134.6255,134.7555,134.6082,134.7295,5164.0
2018-03-06 14:30:00,155.53,155.92,155.53,155.87,6346.0,134.7468,135.0847,134.7468,135.0414,6346.0
2018-03-06 14:40:00,155.93,156.08,155.78,156.08,6221.0,135.0934,135.2233,134.9634,135.2233,6221.0
2018-03-06 14:50:00,156.05,156.09,155.84,155.84,3479.0,135.1973,135.232,135.0154,135.0154,3479.0
2018-03-06 15:00:00,155.84,155.95,155.67,155.82,7445.0,135.0154,135.1107,134.8681,134.9981,7445.0
2018-03-06 15:10:00,155.77,155.77,155.39,155.43,5379.0,134.9548,134.9548,134.6255,134.6602,5379.0
2018-03-06 15:20:00,155.4,155.88,155.34,155.8,11441.0,134.6342,135.0501,134.5822,134.9807,11441.0
2018-03-06 15:30:00,155.83,156.0,155.68,155.69,8447.0,135.0067,135.154,134.8768,134.8854,8447.0
2018-03-06 15:40:00,155.66,155.83,155.4,155.53,18793.0,134.8595,135.0067,134.6342,134.7468,18793.0
2018-03-06 15:50:00,155.49,155.78,155.4,155.57,45630.0,134.7122,134.9634,134.6342,134.7815,45630.0
2018-03-07 09:30:00,153.93,155.3,153.93,154.52,20662.0,133.3606,134.5476,133.3606,133.8718,20662.0
2018-03-07 09:40:00,154.4,154.61,154.06,154.5,12172.0,133.7678,133.9498,133.4733,133.8545,12172.0
2018-03-07 09:50:00,154.36,154.76,154.16,154.38,8794.0,133.7332,134.0797,133.5599,133.7505,8794.0
2018-03-07 10:00:00,154.5,154.93,154.5,154.56,2301.0,133.8545,134.227,133.8545,133.9064,2301.0
2018-03-07 10:10:00,154.69,154.89,154.48,154.89,7201.0,134.0191,134.1923,133.8371,134.1923,7201.0
2018-03-07 10:20:00,154.88,155.35,154.88,155.31,6066.0,134.1837,134.5909,134.1837,134.5562,6066.0
2018-03-07 10:30:00,155.23,155.62,155.15,155.37,25744.0,134.4869,134.8248,134.4176,134.6082,25744.0
2018-03-07 10:40:00,155.37,155.63,155.15,155.62,6310.0,134.6082,134.8335,134.4176,134.8248,6310.0
2018-03-07 10:50:00,155.71,155.81,155.11,155.24,6330.0,134.9028,134.9894,134.3829,134.4956,6330.0
2018-03-07 11:00:00,155.22,155.22,154.55,154.65,6700.0,134.4782,134.4782,133.8978,133.9844,6700.0
2018-03-07 11:10:00,154.61,154.74,154.47,154.53,8557.0,133.9498,134.0624,133.8285,133.8804,8557.0
2018-03-07 11:20:00,154.46,154.59,154.35,154.59,3985.0,133.8198,133.9324,133.7245,133.9324,3985.0
2018-03-07 11:30:00,154.66,155.32,154.62,155.23,2745.0,133.9931,134.5649,133.9584,134.4869,2745.0
2018-03-07 11:40:00,155.24,155.35,154.99,154.99,6576.0,134.4956,134.5909,134.279,134.279,6576.0
2018-03-07 11:50:00,154.95,154.96,154.46,154.46,4218.0,134.2443,134.253,133.8198,133.8198,4218.0
2018-03-07 12:00:00,154.5,154.73,154.23,154.53,10092.0,133.8545,134.0537,133.6205,133.8804,10092.0
2018-03-07 12:10:00,154.51,154.51,154.05,154.17,5885.0,133.8631,133.8631,133.4646,133.5686,5885.0
2018-03-07 12:20:00,154.22,154.23,153.66,153.92,23715.0,133.6119,133.6205,133.1267,133.352,23715.0
2018-03-07 12:30:00,153.79,154.18,153.79,153.93,6384.0,133.2393,133.5772,133.2393,133.3606,6384.0
2018-03-07 12:40:00,153.82,154.18,153.71,154.1,6307.0,133.2653,133.5772,133.17,133.5079,6307.0
2018-03-07 12:50:00,154.04,154.17,154.0,154.13,1400.0,133.4559,133.5686,133.4213,133.5339,1400.0
2018-03-07 13:00:00,154.09,154.28,153.83,153.93,10371.0,133.4992,133.6639,133.274,133.3606,10371.0
2018-03-07 13:10:00,154.04,154.09,153.73,154.03,5505.0,133.4559,133.4992,133.1874,133.4473,5505.0
2018-03-07 13:20:00,154.01,154.49,153.96,154.49,5409.0,133.4299,133.8458,133.3866,133.8458,5409.0
2018-03-07 13:30:00,154.57,154.64,154.4,154.44,3975.0,133.9151,133.9758,133.7678,133.8025,3975.0
2018-03-07 13:40:00,154.44,154.66,154.37,154.55,4789.0,133.8025,133.9931,133.7418,133.8978,4789.0
2018-03-07 13:50:00,154.52,154.75,154.5,154.69,11665.0,133.8718,134.0711,133.8545,134.0191,11665.0
2018-03-07 14:00:00,154.7,154.71,154.29,154.34,58919.0,134.0277,134.0364,133.6725,133.7158,58919.0
2018-03-07 14:10:00,154.36,154.74,154.36,154.51,16234.0,133.7332,134.0624,133.7332,133.8631,16234.0
2018-03-07 14:20:00,154.6,154.68,154.38,154.38,8868.0,133.9411,134.0104,133.7505,133.7505,8868.0
2018-03-07 14:30:00,154.48,154.8,154.41,154.74,10736.0,133.8371,134.1144,133.7765,134.0624,10736.0
2018-03-07 14:40:00,154.75,154.9,154.7,154.9,5700.0,134.0711,134.201,134.0277,134.201,5700.0
2018-03-07 14:50:00,154.98,155.06,154.64,154.74,6187.0,134.2703,134.3396,133.9758,134.0624,6187.0
2018-03-07 15:00:00,154.75,155.41,154.75,155.3,6835.0,134.0711,134.6429,134.0711,134.5476,6835.0
2018-03-07 15:10:00,155.32,155.41,155.12,155.19,4218.0,134.5649,134.6429,134.3916,134.4523,4218.0
2018-03-07 15:20:00,155.19,155.46,155.01,155.4,5922.0,134.4523,134.6862,134.2963,134.6342,5922.0
2018-03-07 15:30:00,155.48,155.87,155.48,155.74,7315.0,134.7035,135.0414,134.7035,134.9288,7315.0
2018-03-07 15:40:00,155.83,156.09,155.83,155.83,17649.0,135.0067,135.232,135.0067,135.0067,17649.0
2018-03-07 15:50:00,155.88,155.89,155.54,155.76,52823.0,135.0501,135.0587,134.7555,134.9461,52823.0
2018-03-08 09:30:00,156.41,156.41,155.5,155.64,14988.0,135.5092,135.5092,134.7208,134.8421,14988.0
2018-03-08 09:40:00,155.5,155.97,155.19,155.28,12268.0,134.7208,135.128,134.4523,134.5302,12268.0
2018-03-08 09:50:00,155.3,155.37,154.49,154.59,27333.0,134.5476,134.6082,133.8458,133.9324,27333.0
2018-03-08 10:00:00,154.73,154.92,154.32,154.75,5187.0,134.0537,134.2183,133.6985,134.0711,5187.0
2018-03-08 10:10:00,154.79,155.3,154.67,155.05,12689.0,134.1057,134.5476,134.0017,134.331,12689.0
2018-03-08 10:20:00,155.05,155.38,154.81,154.81,11418.0,134.331,134.6169,134.123,134.123,11418.0
2018-03-08 10:30:00,154.84,154.99,154.59,154.59,3472.0,134.149,134.279,133.9324,133.9324,3472.0
2018-03-08 10:40:00,154.52,154.86,154.51,154.65,19382.0,133.8718,134.1664,133.8631,133.9844,19382.0
2018-03-08 10:50:00,154.76,154.99,154.74,154.93,4266.0,134.0797,134.279,134.0624,134.227,4266.0
2018-03-08 11:00:00,154.89,155.17,154.77,154.92,8229.0,134.1923,134.4349,134.0884,134.2183,8229.0
2018-03-08 11:10:00,154.97,155.4,154.71,155.1,6765.0,134.2617,134.6342,134.0364,134.3743,6765.0
2018-03-08 11:20:00,155.23,155.39,155.05,155.05,2600.0,134.4869,134.6255,134.331,134.331,2600.0
2018-03-08 11:30:00,154.92,154.92,154.5,154.55,4177.0,134.2183,134.2183,133.8545,133.8978,4177.0
2018-03-08 11:40:00,154.56,154.66,154.46,154.62,4050.0,133.9064,133.9931,133.8198,133.9584,4050.0
2018-03-08 11:50:00,154.57,154.94,154.5,154.94,6100.0,133.9151,134.2357,133.8545,134.2357,6100.0
2018-03-08 12:00:00,154.9,154.96,154.5,154.5,4900.0,134.201,134.253,133.8545,133.8545,4900.0
2018-03-08 12:10:00,154.47,154.56,154.31,154.49,4893.0,133.8285,133.9064,133.6898,133.8458,4893.0
2018-03-08 12:20:00,154.54,154.81,154.45,154.74,3950.0,133.8891,134.123,133.8111,134.0624,3950.0
2018-03-08 12:30:00,154.68,154.72,154.58,154.63,1900.0,134.0104,134.0451,133.9238,133.9671,1900.0
2018-03-08 12:40:00,154.67,154.95,154.57,154.95,3118.0,134.0017,134.2443,133.9151,134.2443,3118.0
2018-03-08 12:50:00,154.77,154.85,154.5,154.65,2638.0,134.0884,134.1577,133.8545,133.9844,2638.0
2018-03-08 13:00:00,154.7,154.95,154.6,154.95,13150.0,134.0277,134.2443,133.9411,134.2443,13150.0
2018-03-08 13:10:00,155.06,155.06,154.9,154.9,2096.0,134.3396,134.3396,134.201,134.201,2096.0
2018-03-08 13:20:00,155.0,155.01,154.72,154.83,2330.0,134.2876,134.2963,134.0451,134.1404,2330.0
2018-03-08 13:30:00,154.93,155.14,154.93,155.0,5189.0,134.227,134.4089,134.227,134.2876,5189.0
2018-03-08 13:40:00,155.11,155.26,154.97,155.26,3274.0,134.3829,134.5129,134.2617,134.5129,3274.0
2018-03-08 13:50:00,155.29,155.51,155.29,155.41,6340.0,134.5389,134.7295,134.5389,134.6429,6340.0
2018-03-08 14:00:00,155.41,155.49,155.15,155.24,4694.0,134.6429,134.7122,134.4176,134.4956,4694.0
2018-03-08 14:10:00,155.28,155.52,155.28,155.44,2512.0,134.5302,134.7382,134.5302,134.6688,2512.0
2018-03-08 14:20:00,155.49,155.65,155.33,155.65,7724.0,134.7122,134.8508,134.5735,134.8508,7724.0
2018-03-08 14:30:00,155.58,155.79,155.49,155.75,3215.0,134.7901,134.9721,134.7122,134.9374,3215.0
2018-03-08 14:40:00,155.72,155.98,155.65,155.88,4716.0,134.9114,135.1367,134.8508,135.0501,4716.0
2018-03-08 14:50:00,155.93,156.03,155.9,156.01,5336.0,135.0934,135.18,135.0674,135.1627,5336.0
2018-03-08 15:00:00,156.06,156.34,156.05,156.23,6878.0,135.206,135.4486,135.1973,135.3533,6878.0
2018-03-08 15:10:00,156.25,156.63,156.11,156.61,8170.0,135.3706,135.6998,135.2493,135.6825,8170.0
2018-03-08 15:20:00,156.64,156.7,156.27,156.31,4361.0,135.7085,135.7605,135.3879,135.4226,4361.0
2018-03-08 15:30:00,156.34,156.34,156.05,156.05,13458.0,135.4486,135.4486,135.1973,135.1973,13458.0
2018-03-08 15:40:00,156.08,156.11,155.77,155.96,21941.0,135.2233,135.2493,134.9548,135.1194,21941.0
2018-03-08 15:50:00,156.02,156.53,156.0,156.45,74287.0,135.1713,135.6132,135.154,135.5439,74287.0
2018-03-09 09:30:00,158.01,159.17,157.12,159.03,29514.0,136.8954,137.9004,136.1244,137.7791,29514.0
2018-03-09 09:40:00,158.88,159.12,158.28,158.97,24444.0,137.6492,137.8571,137.1293,137.7271,24444.0
2018-03-09 09:50:00,159.05,159.32,158.97,159.13,19835.0,137.7965,138.0304,137.7271,137.8658,19835.0
2018-03-09 10:00:00,159.14,159.14,158.34,158.47,45173.0,137.8744,137.8744,137.1813,137.294,45173.0
2018-03-09 10:10:00,158.57,159.14,158.32,159.0,42875.0,137.3806,137.8744,137.164,137.7531,42875.0
2018-03-09 10:20:00,159.13,159.44,158.61,159.21,49699.0,137.8658,138.1343,137.4152,137.9351,49699.0
2018-03-09 10:30:00,159.3,160.0,159.29,159.81,15959.0,138.013,138.6195,138.0044,138.4549,15959.0
2018-03-09 10:40:00,159.97,160.51,159.88,160.42,13263.0,138.5935,139.0614,138.5155,138.9834,13263.0
2018-03-09 10:50:00,160.53,160.78,160.13,160.27,9315.0,139.0787,139.2953,138.7321,138.8534,9315.0
2018-03-09 11:00:00,160.28,160.4,160.05,160.05,4809.0,138.8621,138.9661,138.6628,138.6628,4809.0
2018-03-09 11:10:00,160.08,160.29,159.94,160.2,6287.0,138.6888,138.8708,138.5675,138.7928,6287.0
2018-03-09 11:20:00,160.25,160.42,160.13,160.34,4418.0,138.8361,138.9834,138.7321,138.9141,4418.0
2018-03-09 11:30:00,160.35,160.52,160.17,160.51,5227.0,138.9227,139.07,138.7668,139.0614,5227.0
2018-03-09 11:40:00,160.52,160.76,160.39,160.75,6063.0,139.07,139.2779,138.9574,139.2693,6063.0
2018-03-09 11:50:00,160.69,160.75,160.6,160.7,5108.0,139.2173,139.2693,139.1393,139.226,5108.0
2018-03-09 12:00:00,160.74,160.9,160.71,160.77,6868.0,139.2606,139.3992,139.2346,139.2866,6868.0
2018-03-09 12:10:00,160.83,161.2,160.76,160.95,10584.0,139.3386,139.6592,139.2779,139.4426,10584.0
2018-03-09 12:20:00,160.95,160.95,160.59,160.59,5476.0,139.4426,139.4426,139.1307,139.1307,5476.0
2018-03-09 12:30:00,160.64,161.14,160.63,161.1,7807.0,139.174,139.6072,139.1653,139.5725,7807.0
2018-03-09 12:40:00,161.09,161.32,160.98,161.31,5983.0,139.5638,139.7631,139.4685,139.7545,5983.0
2018-03-09 12:50:00,161.31,161.38,161.18,161.18,10162.0,139.7545,139.8151,139.6418,139.6418,10162.0
2018-03-09 13:00:00,161.14,161.52,161.14,161.48,5165.0,139.6072,139.9364,139.6072,139.9017,5165.0
2018-03-09 13:10:00,161.5,161.54,161.33,161.37,12485.0,139.9191,139.9537,139.7718,139.8064,12485.0
2018-03-09 13:20:00,161.32,161.4,161.26,161.28,9894.0,139.7631,139.8324,139.7111,139.7285,9894.0
2018-03-09 13:30:00,161.32,161.55,161.29,161.48,6849.0,139.7631,139.9624,139.7371,139.9017,6849.0
2018-03-09 13:40:00,161.44,161.45,161.25,161.3,5350.0,139.8671,139.8757,139.7025,139.7458,5350.0
2018-03-09 13:50:00,161.3,161.44,161.22,161.38,8107.0,139.7458,139.8671,139.6765,139.8151,8107.0
2018-03-09 14:00:00,161.38,161.48,161.32,161.47,6753.0,139.8151,139.9017,139.7631,139.8931,6753.0
2018-03-09 14:10:00,161.5,161.58,161.34,161.45,36119.0,139.9191,139.9884,139.7804,139.8757,36119.0
2018-03-09 14:20:00,161.42,161.47,161.15,161.27,5399.0,139.8498,139.8931,139.6158,139.7198,5399.0
2018-03-09 14:30:00,161.23,161.38,161.11,161.25,6488.0,139.6851,139.8151,139.5812,139.7025,6488.0
2018-03-09 14:40:00,161.28,161.45,161.23,161.39,3919.0,139.7285,139.8757,139.6851,139.8238,3919.0
2018-03-09 14:50:00,161.45,161.48,161.24,161.28,7448.0,139.8757,139.9017,139.6938,139.7285,7448.0
2018-03-09 15:00:00,161.32,161.41,161.11,161.2,10200.0,139.7631,139.8411,139.5812,139.6592,10200.0
2018-03-09 15:10:00,161.2,161.3,161.14,161.25,17096.0,139.6592,139.7458,139.6072,139.7025,17096.0
2018-03-09 15:20:00,161.23,161.23,161.03,161.12,12821.0,139.6851,139.6851,139.5119,139.5898,12821.0
2018-03-09 15:30:00,161.17,161.28,161.13,161.19,15752.0,139.6332,139.7285,139.5985,139.6505,15752.0
2018-03-09 15:40:00,161.18,161.31,160.61,160.64,20814.0,139.6418,139.7545,139.148,139.174,20814.0
2018-03-09 15:50:00,160.7,161.13,160.7,161.09,60624.0,139.226,139.5985,139.226,139.5638,60624.0
2018-03-12 09:30:00,160.9,161.16,159.95,160.17,15694.0,139.3992,139.6245,138.5762,138.7668,15694.0
2018-03-12 09:40:00,160.19,160.71,160.17,160.56,20343.0,138.7841,139.2346,138.7668,139.1047,20343.0
2018-03-12 09:50:00,160.67,160.81,159.95,160.27,12564.0,139.2,139.3213,138.5762,138.8534,12564.0
2018-03-12 10:00:00,160.18,160.47,160.18,160.35,6496.0,138.7755,139.0267,138.7755,138.9227,6496.0
2018-03-12 10:10:00,160.29,160.29,159.8,160.13,8395.0,138.8708,138.8708,138.4462,138.7321,8395.0
2018-03-12 10:20:00,160.23,160.57,160.09,160.43,11092.0,138.8188,139.1133,138.6975,138.992,11092.0
2018-03-12 10:30:00,160.38,160.85,160.34,160.72,34142.0,138.9487,139.3559,138.9141,139.2433,34142.0
2018-03-12 10:40:00,160.72,160.75,160.37,160.4,16747.0,139.2433,139.2693,138.9401,138.9661,16747.0
2018-03-12 10:50:00,160.39,160.45,159.51,159.51,16003.0,138.9574,139.0094,138.195,138.195,16003.0
2018-03-12 11:00:00,159.5,159.98,159.46,159.77,19539.0,138.1863,138.6022,138.1517,138.4202,19539.0
2018-03-12 11:10:00,159.77,159.86,159.69,159.77,4246.0,138.4202,138.4982,138.3509,138.4202,4246.0
2018-03-12 11:20:00,159.73,159.73,159.45,159.54,4445.0,138.3856,138.3856,138.143,138.221,4445.0
2018-03-12 11:30:00,159.5,160.05,159.42,160.0,8971.0,138.1863,138.6628,138.117,138.6195,8971.0
2018-03-12 11:40:00,160.1,160.22,159.93,159.93,7381.0,138.7061,138.8101,138.5589,138.5589,7381.0
2018-03-12 11:50:00,159.86,159.94,159.67,159.88,5232.0,138.4982,138.5675,138.3336,138.5155,5232.0
2018-03-12 12:00:00,159.92,160.0,159.83,159.96,7353.0,138.5502,138.6195,138.4722,138.5848,7353.0
2018-03-12 12:10:00,159.96,160.21,159.88,160.2,4092.0,138.5848,138.8014,138.5155,138.7928,4092.0
2018-03-12 12:20:00,160.23,160.48,160.23,160.35,8572.0,138.8188,139.0354,138.8188,138.9227,8572.0
2018-03-12 12:30:00,160.34,160.44,160.19,160.23,6589.0,138.9141,139.0007,138.7841,138.8188,6589.0
2018-03-12 12:40:00,160.13,160.35,160.13,160.13,5843.0,138.7321,138.9227,138.7321,138.7321,5843.0
2018-03-12 12:50:00,160.16,160.22,160.06,160.06,2660.0,138.7581,138.8101,138.6715,138.6715,2660.0
2018-03-12 13:00:00,160.11,160.4,160.11,160.35,7300.0,138.7148,138.9661,138.7148,138.9227,7300.0
2018-03-12 13:10:00,160.31,160.43,160.27,160.43,13562.0,138.8881,138.992,138.8534,138.992,13562.0
2018-03-12 13:20:00,160.52,160.67,160.52,160.67,4195.0,139.07,139.2,139.07,139.2,4195.0
2018-03-12 13:30:00,160.66,160.88,160.66,160.8,8000.0,139.1913,139.3819,139.1913,139.3126,8000.0
2018-03-12 13:40:00,160.75,161.06,160.71,160.95,6617.0,139.2693,139.5379,139.2346,139.4426,6617.0
2018-03-12 13:50:00,161.05,161.05,160.73,160.79,6845.0,139.5292,139.5292,139.252,139.3039,6845.0
2018-03-12 14:00:00,160.78,160.87,160.53,160.53,6846.0,139.2953,139.3732,139.0787,139.0787,6846.0
2018-03-12 14:10:00,160.51,160.53,159.89,160.03,10453.0,139.0614,139.0787,138.5242,138.6455,10453.0
2018-03-12 14:20:00,160.0,160.04,159.81,159.81,9047.0,138.6195,138.6542,138.4549,138.4549,9047.0
2018-03-12 14:30:00,159.85,159.93,159.79,159.88,5206.0,138.4895,138.5589,138.4376,138.5155,5206.0
2018-03-12 14:40:00,159.8,159.8,159.41,159.42,3650.0,138.4462,138.4462,138.1083,138.117,3650.0
2018-03-12 14:50:00,159.39,159.67,159.39,159.49,59034.0,138.091,138.3336,138.091,138.1777,59034.0
2018-03-12 15:00:00,159.58,159.83,159.57,159.78,3000.0,138.2556,138.4722,138.247,138.4289,3000.0
2018-03-12 15:10:00,159.81,159.89,159.71,159.79,8282.0,138.4549,138.5242,138.3683,138.4376,8282.0
2018-03-12 15:20:00,159.83,160.05,159.77,160.02,11877.0,138.4722,138.6628,138.4202,138.6368,11877.0
2018-03-12 15:30:00,159.96,160.16,159.94,160.01,9952.0,138.5848,138.7581,138.5675,138.6282,9952.0
2018-03-12 15:40:00,160.06,160.58,160.01,160.56,19461.0,138.6715,139.122,138.6282,139.1047,19461.0
2018-03-12 15:50:00,160.52,160.55,159.87,159.9,37813.0,139.07,139.096,138.5069,138.5329,37813.0
2018-03-13 09:30:00,160.84,160.84,159.9,160.62,9438.0,139.3473,139.3473,138.5329,139.1567,9438.0
2018-03-13 09:40:00,160.66,161.39,160.66,161.33,7612.0,139.1913,139.8238,139.1913,139.7718,7612.0
2018-03-13 09:50:00,161.37,161.52,161.16,161.19,8300.0,139.8064,139.9364,139.6245,139.6505,8300.0
2018-03-13 10:00:00,161.21,161.21,160.67,160.72,11275.0,139.6678,139.6678,139.2,139.2433,11275.0
2018-03-13 10:10:00,160.65,160.91,160.55,160.91,5721.0,139.1826,139.4079,139.096,139.4079,5721.0
2018-03-13 10:20:00,160.96,160.96,160.55,160.65,39737.0,139.4512,139.4512,139.096,139.1826,39737.0
2018-03-13 10:30:00,160.65,160.72,160.38,160.65,41285.0,139.1826,139.2433,138.9487,139.1826,41285.0
2018-03-13 10:40:00,160.65,161.26,160.57,161.2,12667.0,139.1826,139.7111,139.1133,139.6592,12667.0
2018-03-13 10:50:00,161.12,161.14,160.27,160.27,7531.0,139.5898,139.6072,138.8534,138.8534,7531.0
2018-03-13 11:00:00,160.45,160.45,160.04,160.31,11781.0,139.0094,139.0094,138.6542,138.8881,11781.0
2018-03-13 11:10:00,160.26,160.36,159.73,159.95,4990.0,138.8448,138.9314,138.3856,138.5762,4990.0
2018-03-13 11:20:00,159.97,160.17,159.57,159.89,5200.0,138.5935,138.7668,138.247,138.5242,5200.0
2018-03-13 11:30:00,160.01,160.09,159.42,159.65,15409.0,138.6282,138.6975,138.117,138.3163,15409.0
2018-03-13 11:40:00,159.69,159.96,159.6,159.88,17540.0,138.3509,138.5848,138.273,138.5155,17540.0
2018-03-13 11:50:00,159.86,159.86,159.42,159.42,16815.0,138.4982,138.4982,138.117,138.117,16815.0
2018-03-13 12:00:00,159.38,159.43,158.76,158.97,10056.0,138.0824,138.1257,137.5452,137.7271,10056.0
2018-03-13 12:10:00,158.9,159.12,158.74,159.11,5553.0,137.6665,137.8571,137.5279,137.8484,5553.0
2018-03-13 12:20:00,159.12,159.12,158.88,158.99,4782.0,137.8571,137.8571,137.6492,137.7445,4782.0
2018-03-13 12:30:00,159.09,159.42,159.06,159.35,5200.0,137.8311,138.117,137.8051,138.0564,5200.0
2018-03-13 12:40:00,159.3,159.66,159.25,159.66,4910.0,138.013,138.3249,137.9697,138.3249,4910.0
2018-03-13 12:50:00,159.57,159.83,159.57,159.68,8009.0,138.247,138.4722,138.247,138.3423,8009.0
2018-03-13 13:00:00,159.72,159.82,159.57,159.77,19900.0,138.3769,138.4636,138.247,138.4202,19900.0
2018-03-13 13:10:00,159.75,160.06,159.75,159.93,4300.0,138.4029,138.6715,138.4029,138.5589,4300.0
2018-03-13 13:20:00,159.93,160.07,159.85,160.06,4614.0,138.5589,138.6802,138.4895,138.6715,4614.0
2018-03-13 13:30:00,160.09,160.1,159.91,160.06,7061.0,138.6975,138.7061,138.5415,138.6715,7061.0
2018-03-13 13:40:00,159.99,160.06,159.68,159.8,4900.0,138.6108,138.6715,138.3423,138.4462,4900.0
2018-03-13 13:50:00,159.7,159.89,159.35,159.5,7013.0,138.3596,138.5242,138.0564,138.1863,7013.0
2018-03-13 14:00:00,159.48,159.51,159.27,159.33,3393.0,138.169,138.195,137.9871,138.039,3393.0
2018-03-13 14:10:00,159.35,159.46,158.97,159.46,7656.0,138.0564,138.1517,137.7271,138.1517,7656.0
2018-03-13 14:20:00,159.38,159.49,159.28,159.31,6186.0,138.0824,138.1777,137.9957,138.0217,6186.0
2018-03-13 14:30:00,159.38,159.69,159.3,159.44,4176.0,138.0824,138.3509,138.013,138.1343,4176.0
2018-03-13 14:40:00,159.35,159.36,159.08,159.1,5060.0,138.0564,138.065,137.8224,137.8398,5060.0
2018-03-13 14:50:00,159.22,159.23,158.9,159.02,5305.0,137.9437,137.9524,137.6665,137.7705,5305.0
2018-03-13 15:00:00,159.08,159.17,158.68,158.99,21120.0,137.8224,137.9004,137.4759,137.7445,21120.0
2018-03-13 15:10:00,159.03,159.14,158.86,158.98,21038.0,137.7791,137.8744,137.6318,137.7358,21038.0
2018-03-13 15:20:00,159.02,159.02,158.68,158.75,17810.0,137.7705,137.7705,137.4759,137.5365,17810.0
2018-03-13 15:30:00,158.82,158.99,158.45,158.48,34355.0,137.5972,137.7445,137.2766,137.3026,34355.0
2018-03-13 15:40:00,158.52,158.62,158.34,158.41,24563.0,137.3373,137.4239,137.1813,137.242,24563.0
2018-03-13 15:50:00,158.44,159.24,158.44,158.88,99717.0,137.268,137.9611,137.268,137.6492,99717.0
2018-03-14 09:30:00,159.99,159.99,158.43,158.43,8769.0,138.6108,138.6108,137.2593,137.2593,8769.0
2018-03-14 09:40:00,158.44,158.73,158.33,158.5,20851.0,137.268,137.5192,137.1727,137.3199,20851.0
2018-03-14 09:50:00,158.47,159.11,158.46,159.01,5256.0,137.294,137.8484,137.2853,137.7618,5256.0
2018-03-14 10:00:00,159.0,159.16,158.92,158.92,9273.0,137.7531,137.8918,137.6838,137.6838,9273.0
2018-03-14 10:10:00,158.85,158.86,158.21,158.22,10908.0,137.6232,137.6318,137.0687,137.0774,10908.0
2018-03-14 10:20:00,158.22,158.53,158.17,158.24,5841.0,137.0774,137.3459,137.034,137.0947,5841.0
2018-03-14 10:30:00,158.18,158.45,158.15,158.29,7672.0,137.0427,137.2766,137.0167,137.138,7672.0
2018-03-14 10:40:00,158.41,158.66,158.41,158.54,8377.0,137.242,137.4586,137.242,137.3546,8377.0
2018-03-14 10:50:00,158.49,158.69,158.43,158.6,10200.0,137.3113,137.4846,137.2593,137.4066,10200.0
2018-03-14 11:00:00,158.73,158.74,158.32,158.39,4747.0,137.5192,137.5279,137.164,137.2246,4747.0
2018-03-14 11:10:00,158.31,158.36,158.03,158.03,6149.0,137.1553,137.1987,136.9128,136.9128,6149.0
2018-03-14 11:20:00,158.12,158.26,157.91,158.26,9677.0,136.9907,137.112,136.8088,137.112,9677.0
2018-03-14 11:30:00,158.25,158.35,157.26,157.55,12211.0,137.1034,137.19,136.2456,136.4969,12211.0
2018-03-14 11:40:00,157.45,157.7,157.28,157.29,6206.0,136.4103,136.6268,136.263,136.2716,6206.0
2018-03-14 11:50:00,157.27,157.93,157.27,157.49,13748.0,136.2543,136.8261,136.2543,136.4449,13748.0
2018-03-14 12:00:00,157.56,157.72,157.23,157.23,5828.0,136.5056,136.6442,136.2197,136.2197,5828.0
2018-03-14 12:10:00,157.22,157.87,157.21,157.75,6252.0,136.211,136.7741,136.2023,136.6702,6252.0
2018-03-14 12:20:00,157.77,157.77,157.53,157.63,3890.0,136.6875,136.6875,136.4796,136.5662,3890.0
2018-03-14 12:30:00,157.65,157.96,157.63,157.9,4994.0,136.5835,136.8521,136.5662,136.8001,4994.0
2018-03-14 12:40:00,157.92,158.1,157.74,157.9,9713.0,136.8175,136.9734,136.6615,136.8001,9713.0
2018-03-14 12:50:00,157.84,157.84,157.59,157.79,3673.0,136.7481,136.7481,136.5315,136.7048,3673.0
2018-03-14 13:00:00,157.62,157.65,157.42,157.53,3340.0,136.5575,136.5835,136.3843,136.4796,3340.0
2018-03-14 13:10:00,157.5,157.56,157.35,157.56,5191.0,136.4536,136.5056,136.3236,136.5056,5191.0
2018-03-14 13:20:00,157.63,157.77,157.41,157.41,4160.0,136.5662,136.6875,136.3756,136.3756,4160.0
2018-03-14 13:30:00,157.51,157.97,157.45,157.94,4203.0,136.4622,136.8608,136.4103,136.8348,4203.0
2018-03-14 13:40:00,157.95,158.19,157.95,158.12,3124.0,136.8434,137.0514,136.8434,136.9907,3124.0
2018-03-14 13:50:00,158.19,158.42,158.06,158.21,7223.0,137.0514,137.2506,136.9387,137.0687,7223.0
2018-03-14 14:00:00,158.25,158.25,157.76,158.01,9928.0,137.1034,137.1034,136.6788,136.8954,9928.0
2018-03-14 14:10:00,157.93,158.04,157.7,157.7,45596.0,136.8261,136.9214,136.6268,136.6268,45596.0
2018-03-14 14:20:00,157.76,157.82,157.46,157.47,3625.0,136.6788,136.7308,136.4189,136.4276,3625.0
2018-03-14 14:30:00,157.45,157.66,157.03,157.04,8087.0,136.4103,136.5922,136.0464,136.055,8087.0
2018-03-14 14:40:00,157.08,157.15,156.66,157.11,4864.0,136.0897,136.1503,135.7258,136.1157,4864.0
2018-03-14 14:50:00,157.01,157.37,156.97,157.26,5189.0,136.0291,136.3409,135.9944,136.2456,5189.0
2018-03-14 15:00:00,157.29,157.29,156.95,156.95,4986.0,136.2716,136.2716,135.9771,135.9771,4986.0
2018-03-14 15:10:00,156.89,157.21,156.65,156.8,8942.0,135.9251,136.2023,135.7172,135.8471,8942.0
2018-03-14 15:20:00,156.78,157.09,156.63,156.7,5714.0,135.8298,136.0984,135.6998,135.7605,5714.0
2018-03-14 15:30:00,156.78,156.84,156.59,156.81,10785.0,135.8298,135.8818,135.6652,135.8558,10785.0
2018-03-14 15:40:00,156.73,157.05,156.58,157.05,15824.0,135.7865,136.0637,135.6565,136.0637,15824.0
2018-03-14 15:50:00,157.02,157.03,156.77,157.0,33814.0,136.0377,136.0464,135.8211,136.0204,33814.0
2018-03-15 09:30:00,157.32,157.32,156.76,157.11,8853.0,136.2976,136.2976,135.8125,136.1157,8853.0
2018-03-15 09:40:00,156.94,157.3,156.71,156.79,5326.0,135.9684,136.2803,135.7691,135.8385,5326.0
2018-03-15 09:50:00,156.71,157.19,156.58,156.58,7623.0,135.7691,136.185,135.6565,135.6565,7623.0
2018-03-15 10:00:00,156.67,157.27,156.59,157.24,9648.0,135.7345,136.2543,135.6652,136.2283,9648.0
2018-03-15 10:10:00,157.5,157.59,157.34,157.36,7316.0,136.4536,136.5315,136.315,136.3323,7316.0
2018-03-15 10:20:00,157.36,157.49,157.26,157.43,6770.0,136.3323,136.4449,136.2456,136.3929,6770.0
2018-03-15 10:30:00,157.43,157.52,156.94,156.95,7015.0,136.3929,136.4709,135.9684,135.9771,7015.0
2018-03-15 10:40:00,156.91,157.18,156.81,157.17,14900.0,135.9424,136.1763,135.8558,136.1677,14900.0
2018-03-15 10:50:00,157.11,157.21,156.92,156.92,13259.0,136.1157,136.2023,135.9511,135.9511,13259.0
2018-03-15 11:00:00,156.94,157.29,156.93,157.27,8475.0,135.9684,136.2716,135.9597,136.2543,8475.0
2018-03-15 11:10:00,157.27,157.37,157.21,157.32,13600.0,136.2543,136.3409,136.2023,136.2976,13600.0
2018-03-15 11:20:00,157.37,157.57,157.3,157.39,12513.0,136.3409,136.5142,136.2803,136.3583,12513.0
2018-03-15 11:30:00,157.47,157.55,157.41,157.47,7704.0,136.4276,136.4969,136.3756,136.4276,7704.0
2018-03-15 11:40:00,157.52,157.52,156.98,157.06,8124.0,136.4709,136.4709,136.0031,136.0724,8124.0
2018-03-15 11:50:00,157.02,157.05,156.58,156.79,20759.0,136.0377,136.0637,135.6565,135.8385,20759.0
2018-03-15 12:00:00,156.81,157.04,156.76,156.93,9022.0,135.8558,136.055,135.8125,135.9597,9022.0
2018-03-15 12:10:00,156.89,156.89,156.43,156.48,8000.0,135.9251,135.9251,135.5266,135.5699,8000.0
2018-03-15 12:20:00,156.43,156.63,156.38,156.38,9476.0,135.5266,135.6998,135.4832,135.4832,9476.0
2018-03-15 12:30:00,156.43,156.51,156.18,156.5,6907.0,135.5266,135.5959,135.31,135.5872,6907.0
2018-03-15 12:40:00,156.51,156.56,156.22,156.26,6951.0,135.5959,135.6392,135.3446,135.3793,6951.0
2018-03-15 12:50:00,156.24,156.45,156.16,156.29,9692.0,135.3619,135.5439,135.2926,135.4053,9692.0
2018-03-15 13:00:00,156.2,156.29,156.02,156.12,5918.0,135.3273,135.4053,135.1713,135.258,5918.0
2018-03-15 13:10:00,156.11,156.19,155.56,155.56,14112.0,135.2493,135.3186,134.7728,134.7728,14112.0
2018-03-15 13:20:00,155.56,155.84,155.46,155.72,8554.0,134.7728,135.0154,134.6862,134.9114,8554.0
2018-03-15 13:30:00,155.72,155.92,155.71,155.8,6722.0,134.9114,135.0847,134.9028,134.9807,6722.0
2018-03-15 13:40:00,155.8,155.88,155.16,155.31,21161.0,134.9807,135.0501,134.4263,134.5562,21161.0
2018-03-15 13:50:00,155.32,155.44,155.14,155.15,16684.0,134.5649,134.6688,134.4089,134.4176,16684.0
2018-03-15 14:00:00,155.12,155.3,155.04,155.28,15401.0,134.3916,134.5476,134.3223,134.5302,15401.0
2018-03-15 14:10:00,155.4,155.92,155.37,155.83,10365.0,134.6342,135.0847,134.6082,135.0067,10365.0
2018-03-15 14:20:00,155.89,155.89,155.47,155.5,43847.0,135.0587,135.0587,134.6948,134.7208,43847.0
2018-03-15 14:30:00,155.53,155.87,155.47,155.67,17701.0,134.7468,135.0414,134.6948,134.8681,17701.0
2018-03-15 14:40:00,155.73,155.87,155.29,155.29,6631.0,134.9201,135.0414,134.5389,134.5389,6631.0
2018-03-15 14:50:00,155.21,155.51,155.07,155.51,7027.0,134.4696,134.7295,134.3483,134.7295,7027.0
2018-03-15 15:00:00,155.44,155.53,155.25,155.36,6970.0,134.6688,134.7468,134.5042,134.5995,6970.0
2018-03-15 15:10:00,155.4,155.4,155.05,155.2,14729.0,134.6342,134.6342,134.331,134.4609,14729.0
2018-03-15 15:20:00,155.23,155.7,155.22,155.7,10298.0,134.4869,134.8941,134.4782,134.8941,10298.0
2018-03-15 15:30:00,155.73,155.76,155.47,155.47,14460.0,134.9201,134.9461,134.6948,134.6948,14460.0
2018-03-15 15:40:00,155.44,155.67,155.38,155.56,11636.0,134.6688,134.8681,134.6169,134.7728,11636.0
2018-03-15 15:50:00,155.56,155.59,155.36,155.4,52356.0,134.7728,134.7988,134.5995,134.6342,52356.0
2018-03-16 09:30:00,155.55,156.27,155.19,156.19,111490.0,134.7641,135.3879,134.4523,135.3186,111490.0
2018-03-16 09:40:00,156.18,156.7,155.76,156.55,43614.0,135.31,135.7605,134.9461,135.6305,43614.0
2018-03-16 09:50:00,156.48,156.65,156.08,156.19,11889.0,135.5699,135.7172,135.2233,135.3186,11889.0
2018-03-16 10:00:00,156.11,156.55,156.1,156.24,20912.0,135.2493,135.6305,135.2407,135.3619,20912.0
2018-03-16 10:10:00,156.24,156.79,156.22,156.7,14950.0,135.3619,135.8385,135.3446,135.7605,14950.0
2018-03-16 10:20:00,156.76,157.06,156.71,156.99,32125.0,135.8125,136.0724,135.7691,136.0117,32125.0
2018-03-16 10:30:00,157.05,157.24,156.93,157.19,8320.0,136.0637,136.2283,135.9597,136.185,8320.0
2018-03-16 10:40:00,157.19,157.19,156.85,157.0,25249.0,136.185,136.185,135.8904,136.0204,25249.0
2018-03-16 10:50:00,157.03,157.55,156.97,157.51,32257.0,136.0464,136.4969,135.9944,136.4622,32257.0
2018-03-16 11:00:00,157.44,157.77,157.38,157.58,18226.0,136.4016,136.6875,136.3496,136.5229,18226.0
2018-03-16 11:10:00,157.57,157.64,157.36,157.53,14226.0,136.5142,136.5749,136.3323,136.4796,14226.0
2018-03-16 11:20:00,157.56,157.97,157.45,157.92,8237.0,136.5056,136.8608,136.4103,136.8175,8237.0
2018-03-16 11:30:00,157.98,158.61,157.92,158.34,25180.0,136.8694,137.4152,136.8175,137.1813,25180.0
2018-03-16 11:40:00,158.26,158.31,158.14,158.22,3500.0,137.112,137.1553,137.0081,137.0774,3500.0
2018-03-16 11:50:00,158.17,158.17,157.87,157.87,5196.0,137.034,137.034,136.7741,136.7741,5196.0
2018-03-16 12:00:00,157.84,157.86,157.5,157.55,11477.0,136.7481,136.7655,136.4536,136.4969,11477.0
2018-03-16 12:10:00,157.61,157.71,157.48,157.59,8678.0,136.5489,136.6355,136.4362,136.5315,8678.0
2018-03-16 12:20:00,157.6,157.91,157.58,157.78,4994.0,136.5402,136.8088,136.5229,136.6962,4994.0
2018-03-16 12:30:00,157.76,158.01,157.67,157.93,7126.0,136.6788,136.8954,136.6009,136.8261,7126.0
2018-03-16 12:40:00,157.89,158.01,157.78,157.81,6079.0,136.7915,136.8954,136.6962,136.7221,6079.0
2018-03-16 12:50:00,157.85,157.86,157.54,157.71,13799.0,136.7568,136.7655,136.4882,136.6355,13799.0
2018-03-16 13:00:00,157.71,157.9,157.7,157.73,8768.0,136.6355,136.8001,136.6268,136.6528,8768.0
2018-03-16 13:10:00,157.8,157.8,157.63,157.68,7232.0,136.7135,136.7135,136.5662,136.6095,7232.0
2018-03-16 13:20:00,157.59,157.59,157.41,157.43,18157.0,136.5315,136.5315,136.3756,136.3929,18157.0
2018-03-16 13:30:00,157.39,157.47,157.29,157.29,7915.0,136.3583,136.4276,136.2716,136.2716,7915.0
2018-03-16 13:40:00,157.35,157.35,156.64,156.7,12673.0,136.3236,136.3236,135.7085,135.7605,12673.0
2018-03-16 13:50:00,156.76,156.94,156.71,156.79,17756.0,135.8125,135.9684,135.7691,135.8385,17756.0
2018-03-16 14:00:00,156.83,156.88,156.61,156.63,10710.0,135.8731,135.9164,135.6825,135.6998,10710.0
2018-03-16 14:10:00,156.58,156.7,156.47,156.67,7557.0,135.6565,135.7605,135.5612,135.7345,7557.0
2018-03-16 14:20:00,156.66,156.79,156.55,156.68,9557.0,135.7258,135.8385,135.6305,135.7431,9557.0
2018-03-16 14:30:00,156.68,156.8,156.55,156.75,9453.0,135.7431,135.8471,135.6305,135.8038,9453.0
2018-03-16 14:40:00,156.75,156.81,156.55,156.63,9483.0,135.8038,135.8558,135.6305,135.6998,9483.0
2018-03-16 14:50:00,156.68,156.89,156.64,156.81,12404.0,135.7431,135.9251,135.7085,135.8558,12404.0
2018-03-16 15:00:00,156.81,157.08,156.78,157.02,11103.0,135.8558,136.0897,135.8298,136.0377,11103.0
2018-03-16 15:10:00,156.99,157.03,156.86,156.91,9062.0,136.0117,136.0464,135.8991,135.9424,9062.0
2018-03-16 15:20:00,156.87,157.45,156.82,157.42,10605.0,135.9078,136.4103,135.8644,136.3843,10605.0
2018-03-16 15:30:00,157.43,157.55,157.38,157.51,13785.0,136.3929,136.4969,136.3496,136.4622,13785.0
2018-03-16 15:40:00,157.51,157.56,157.25,157.4,20948.0,136.4622,136.5056,136.237,136.3669,20948.0
2018-03-16 15:50:00,157.43,157.54,157.01,157.03,79333.0,136.3929,136.4882,136.0291,136.0464,79333.0
2018-03-19 09:30:00,156.79,157.23,156.21,157.23,9537.0,135.8385,136.2197,135.336,136.2197,9537.0
2018-03-19 09:40:00,157.09,157.09,156.39,156.96,4775.0,136.0984,136.0984,135.4919,135.9857,4775.0
2018-03-19 09:50:00,156.85,157.22,156.74,157.02,3592.0,135.8904,136.211,135.7951,136.0377,3592.0
2018-03-19 10:00:00,157.06,157.33,156.94,157.23,14387.0,136.0724,136.3063,135.9684,136.2197,14387.0
2018-03-19 10:10:00,157.34,157.46,157.0,157.01,4200.0,136.315,136.4189,136.0204,136.0291,4200.0
2018-03-19 10:20:00,157.15,157.6,157.13,157.6,12777.0,136.1503,136.5402,136.133,136.5402,12777.0
2018-03-19 10:30:00,157.5,157.69,157.35,157.35,7216.0,136.4536,136.6182,136.3236,136.3236,7216.0
2018-03-19 10:40:00,157.28,157.37,156.86,156.86,10552.0,136.263,136.3409,135.8991,135.8991,10552.0
2018-03-19 10:50:00,156.81,156.85,156.49,156.77,9789.0,135.8558,135.8904,135.5785,135.8211,9789.0
2018-03-19 11:00:00,156.69,156.92,156.54,156.88,4600.0,135.7518,135.9511,135.6219,135.9164,4600.0
2018-03-19 11:10:00,156.88,156.88,156.22,156.32,5786.0,135.9164,135.9164,135.3446,135.4313,5786.0
2018-03-19 11:20:00,156.31,156.45,156.23,156.45,3300.0,135.4226,135.5439,135.3533,135.5439,3300.0
2018-03-19 11:30:00,156.56,156.58,156.37,156.37,2893.0,135.6392,135.6565,135.4746,135.4746,2893.0
2018-03-19 11:40:00,156.33,156.37,156.11,156.22,3515.0,135.4399,135.4746,135.2493,135.3446,3515.0
2018-03-19 11:50:00,156.23,156.46,156.08,156.23,3515.0,135.3533,135.5525,135.2233,135.3533,3515.0
2018-03-19 12:00:00,156.16,156.35,156.01,156.25,2671.0,135.2926,135.4572,135.1627,135.3706,2671.0
2018-03-19 12:10:00,156.11,156.12,155.84,155.91,3500.0,135.2493,135.258,135.0154,135.076,3500.0
2018-03-19 12:20:00,156.0,156.14,155.87,156.13,4871.0,135.154,135.2753,135.0414,135.2666,4871.0
2018-03-19 12:30:00,156.22,156.32,156.12,156.18,3166.0,135.3446,135.4313,135.258,135.31,3166.0
2018-03-19 12:40:00,156.17,156.27,155.69,155.79,8691.0,135.3013,135.3879,134.8854,134.9721,8691.0
2018-03-19 12:50:00,155.84,156.04,155.67,156.04,4894.0,135.0154,135.1887,134.8681,135.1887,4894.0
2018-03-19 13:00:00,155.95,155.95,154.83,154.94,11219.0,135.1107,135.1107,134.1404,134.2357,11219.0
2018-03-19 13:10:00,154.94,155.27,154.93,155.27,1698.0,134.2357,134.5216,134.227,134.5216,1698.0
2018-03-19 13:20:00,155.38,155.38,154.83,155.16,6461.0,134.6169,134.6169,134.1404,134.4263,6461.0
2018-03-19 13:30:00,155.14,155.42,155.11,155.42,2254.0,134.4089,134.6515,134.3829,134.6515,2254.0
2018-03-19 13:40:00,155.48,155.88,155.48,155.86,3838.0,134.7035,135.0501,134.7035,135.0327,3838.0
2018-03-19 13:50:00,155.85,155.98,155.67,155.98,4626.0,135.0241,135.1367,134.8681,135.1367,4626.0
2018-03-19 14:00:00,156.07,156.12,155.87,156.06,3532.0,135.2147,135.258,135.0414,135.206,3532.0
2018-03-19 14:10:00,155.98,156.1,155.75,155.75,4381.0,135.1367,135.2407,134.9374,134.9374,4381.0
2018-03-19 14:20:00,155.77,155.8,155.53,155.79,6160.0,134.9548,134.9807,134.7468,134.9721,6160.0
2018-03-19 14:30:00,155.74,155.74,155.07,155.35,6637.0,134.9288,134.9288,134.3483,134.5909,6637.0
2018-03-19 14:40:00,155.22,155.66,155.22,155.65,5603.0,134.4782,134.8595,134.4782,134.8508,5603.0
2018-03-19 14:50:00,155.39,155.92,155.39,155.79,7968.0,134.6255,135.0847,134.6255,134.9721,7968.0
2018-03-19 15:00:00,155.71,155.83,155.43,155.45,11760.0,134.9028,135.0067,134.6602,134.6775,11760.0
2018-03-19 15:10:00,155.49,156.14,155.45,156.1,6120.0,134.7122,135.2753,134.6775,135.2407,6120.0
2018-03-19 15:20:00,156.22,156.26,155.7,155.79,7706.0,135.3446,135.3793,134.8941,134.9721,7706.0
2018-03-19 15:30:00,155.73,155.96,155.57,155.95,9700.0,134.9201,135.1194,134.7815,135.1107,9700.0
2018-03-19 15:40:00,155.94,156.12,155.75,155.91,23048.0,135.102,135.258,134.9374,135.076,23048.0
2018-03-19 15:50:00,155.91,156.16,155.78,156.02,83292.0,135.076,135.2926,134.9634,135.1713,83292.0
2018-03-20 09:30:00,156.91,157.33,156.54,156.7,15873.0,135.9424,136.3063,135.6219,135.7605,15873.0
2018-03-20 09:40:00,156.75,158.0,156.75,157.78,13214.0,135.8038,136.8868,135.8038,136.6962,13214.0
2018-03-20 09:50:00,157.75,158.0,157.39,157.44,9245.0,136.6702,136.8868,136.3583,136.4016,9245.0
2018-03-20 10:00:00,157.49,157.69,157.33,157.44,6750.0,136.4449,136.6182,136.3063,136.4016,6750.0
2018-03-20 10:10:00,157.43,157.44,156.52,156.95,10138.0,136.3929,136.4016,135.6045,135.9771,10138.0
2018-03-20 10:20:00,156.97,157.27,156.97,157.27,4322.0,135.9944,136.2543,135.9944,136.2543,4322.0
2018-03-20 10:30:00,157.5,157.56,156.92,157.19,9318.0,136.4536,136.5056,135.9511,136.185,9318.0
2018-03-20 10:40:00,157.34,157.68,157.21,157.54,6252.0,136.315,136.6095,136.2023,136.4882,6252.0
2018-03-20 10:50:00,157.49,157.93,157.46,157.93,7638.0,136.4449,136.8261,136.4189,136.8261,7638.0
2018-03-20 11:00:00,157.99,157.99,157.61,157.69,16427.0,136.8781,136.8781,136.5489,136.6182,16427.0
2018-03-20 11:10:00,157.64,157.8,157.49,157.56,30589.0,136.5749,136.7135,136.4449,136.5056,30589.0
2018-03-20 11:20:00,157.5,157.65,157.5,157.55,11824.0,136.4536,136.5835,136.4536,136.4969,11824.0
2018-03-20 11:30:00,157.55,157.6,157.27,157.29,6910.0,136.4969,136.5402,136.2543,136.2716,6910.0
2018-03-20 11:40:00,157.24,157.24,156.98,156.99,5044.0,136.2283,136.2283,136.0031,136.0117,5044.0
2018-03-20 11:50:00,156.99,157.23,156.91,157.19,10476.0,136.0117,136.2197,135.9424,136.185,10476.0
2018-03-20 12:00:00,157.15,157.31,157.07,157.18,5056.0,136.1503,136.289,136.081,136.1763,5056.0
2018-03-20 12:10:00,157.22,157.35,157.15,157.15,5540.0,136.211,136.3236,136.1503,136.1503,5540.0
2018-03-20 12:20:00,157.2,157.36,157.03,157.09,5841.0,136.1937,136.3323,136.0464,136.0984,5841.0
2018-03-20 12:30:00,156.99,157.06,156.66,156.66,5485.0,136.0117,136.0724,135.7258,135.7258,5485.0
2018-03-20 12:40:00,156.71,156.71,156.53,156.54,2767.0,135.7691,135.7691,135.6132,135.6219,2767.0
2018-03-20 12:50:00,156.58,156.78,156.54,156.62,7746.0,135.6565,135.8298,135.6219,135.6912,7746.0
2018-03-20 13:00:00,156.67,156.92,156.67,156.8,2704.0,135.7345,135.9511,135.7345,135.8471,2704.0
2018-03-20 13:10:00,156.79,156.87,156.64,156.75,6323.0,135.8385,135.9078,135.7085,135.8038,6323.0
2018-03-20 13:20:00,156.73,156.84,156.67,156.83,59735.0,135.7865,135.8818,135.7345,135.8731,59735.0
2018-03-20 13:30:00,156.86,157.1,156.86,157.1,9959.0,135.8991,136.107,135.8991,136.107,9959.0
2018-03-20 13:40:00,157.09,157.23,157.09,157.23,7104.0,136.0984,136.2197,136.0984,136.2197,7104.0
2018-03-20 13:50:00,157.25,157.25,157.14,157.15,2900.0,136.237,136.237,136.1417,136.1503,2900.0
2018-03-20 14:00:00,157.13,157.15,156.93,156.95,7645.0,136.133,136.1503,135.9597,135.9771,7645.0
2018-03-20 14:10:00,156.99,157.08,156.9,157.08,52112.0,136.0117,136.0897,135.9338,136.0897,52112.0
2018-03-20 14:20:00,157.03,157.37,157.02,157.37,9938.0,136.0464,136.3409,136.0377,136.3409,9938.0
2018-03-20 14:30:00,157.38,157.4,157.3,157.4,2902.0,136.3496,136.3669,136.2803,136.3669,2902.0
2018-03-20 14:40:00,157.36,157.72,157.35,157.62,3746.0,136.3323,136.6442,136.3236,136.5575,3746.0
2018-03-20 14:50:00,157.66,157.73,157.41,157.5,7030.0,136.5922,136.6528,136.3756,136.4536,7030.0
2018-03-20 15:00:00,157.43,157.51,157.22,157.34,17164.0,136.3929,136.4622,136.211,136.315,17164.0
2018-03-20 15:10:00,157.26,157.55,157.22,157.22,9329.0,136.2456,136.4969,136.211,136.211,9329.0
2018-03-20 15:20:00,157.29,157.33,157.15,157.28,11082.0,136.2716,136.3063,136.1503,136.263,11082.0
2018-03-20 15:30:00,157.29,157.34,156.87,156.99,18246.0,136.2716,136.315,135.9078,136.0117,18246.0
2018-03-20 15:40:00,156.97,157.29,156.78,157.22,83995.0,135.9944,136.2716,135.8298,136.211,83995.0
2018-03-20 15:50:00,157.21,157.29,157.02,157.11,61438.0,136.2023,136.2716,136.0377,136.1157,61438.0
2018-03-21 09:30:00,157.29,157.84,154.91,157.4,8699.0,136.2716,136.7481,134.2097,136.3669,8699.0
2018-03-21 09:40:00,157.39,157.57,157.19,157.2,7733.0,136.3583,136.5142,136.185,136.1937,7733.0
2018-03-21 09:50:00,157.0,157.52,156.95,157.38,16890.0,136.0204,136.4709,135.9771,136.3496,16890.0
2018-03-21 10:00:00,157.22,157.42,157.04,157.34,5800.0,136.211,136.3843,136.055,136.315,5800.0
2018-03-21 10:10:00,157.35,157.35,157.2,157.2,600.0,136.3236,136.3236,136.1937,136.1937,600.0
2018-03-21 10:20:00,157.24,157.29,157.01,157.29,4633.0,136.2283,136.2716,136.0291,136.2716,4633.0
2018-03-21 10:30:00,157.36,157.39,157.11,157.22,6500.0,136.3323,136.3583,136.1157,136.211,6500.0
2018-03-21 10:40:00,157.27,157.69,157.2,157.55,15981.0,136.2543,136.6182,136.1937,136.4969,15981.0
2018-03-21 10:50:00,157.56,157.77,157.3,157.3,7457.0,136.5056,136.6875,136.2803,136.2803,7457.0
2018-03-21 11:00:00,157.3,157.41,157.2,157.36,1300.0,136.2803,136.3756,136.1937,136.3323,1300.0
2018-03-21 11:10:00,157.3,157.44,157.24,157.41,6527.0,136.2803,136.4016,136.2283,136.3756,6527.0
2018-03-21 11:20:00,157.33,157.62,157.31,157.62,3400.0,136.3063,136.5575,136.289,136.5575,3400.0
2018-03-21 11:30:00,157.62,158.13,157.61,158.13,12376.0,136.5575,136.9994,136.5489,136.9994,12376.0
2018-03-21 11:40:00,158.17,158.29,158.05,158.22,2090.0,137.034,137.138,136.9301,137.0774,2090.0
2018-03-21 11:50:00,158.28,158.64,158.28,158.52,2205.0,137.1293,137.4412,137.1293,137.3373,2205.0
2018-03-21 12:00:00,158.42,158.5,158.31,158.47,3100.0,137.2506,137.3199,137.1553,137.294,3100.0
2018-03-21 12:10:00,158.54,158.74,158.49,158.58,8040.0,137.3546,137.5279,137.3113,137.3893,8040.0
2018-03-21 12:20:00,158.57,158.57,158.43,158.55,1700.0,137.3806,137.3806,137.2593,137.3633,1700.0
2018-03-21 12:30:00,158.55,158.63,158.45,158.63,7074.0,137.3633,137.4326,137.2766,137.4326,7074.0
2018-03-21 12:40:00,158.72,158.79,158.63,158.63,1700.0,137.5105,137.5712,137.4326,137.4326,1700.0
2018-03-21 12:50:00,158.63,158.71,158.62,158.64,3399.0,137.4326,137.5019,137.4239,137.4412,3399.0
2018-03-21 13:00:00,158.68,158.68,158.56,158.64,3604.0,137.4759,137.4759,137.3719,137.4412,3604.0
2018-03-21 13:10:00,158.55,158.59,158.46,158.46,3141.0,137.3633,137.3979,137.2853,137.2853,3141.0
2018-03-21 13:20:00,158.51,158.66,158.49,158.5,4352.0,137.3286,137.4586,137.3113,137.3199,4352.0
2018-03-21 13:30:00,158.58,158.77,158.58,158.63,2300.0,137.3893,137.5539,137.3893,137.4326,2300.0
2018-03-21 13:40:00,158.6,158.71,158.53,158.7,3265.0,137.4066,137.5019,137.3459,137.4932,3265.0
2018-03-21 13:50:00,158.74,158.96,158.74,158.87,3732.0,137.5279,137.7185,137.5279,137.6405,3732.0
2018-03-21 14:00:00,158.93,159.43,158.34,159.42,33210.0,137.6925,138.1257,137.1813,138.117,33210.0
2018-03-21 14:10:00,159.31,159.95,159.09,159.64,23789.0,138.0217,138.5762,137.8311,138.3076,23789.0
2018-03-21 14:20:00,159.65,159.71,159.12,159.29,16869.0,138.3163,138.3683,137.8571,138.0044,16869.0
2018-03-21 14:30:00,159.55,159.91,159.23,159.24,34787.0,138.2296,138.5415,137.9524,137.9611,34787.0
2018-03-21 14:40:00,159.18,159.44,158.9,158.95,6720.0,137.9091,138.1343,137.6665,137.7098,6720.0
2018-03-21 14:50:00,158.8,158.83,158.46,158.82,20205.0,137.5799,137.6058,137.2853,137.5972,20205.0
2018-03-21 15:00:00,158.63,158.95,158.43,158.77,9864.0,137.4326,137.7098,137.2593,137.5539,9864.0
2018-03-21 15:10:00,158.8,159.28,158.51,159.09,8195.0,137.5799,137.9957,137.3286,137.8311,8195.0
2018-03-21 15:20:00,159.12,159.16,158.5,158.53,14667.0,137.8571,137.8918,137.3199,137.3459,14667.0
2018-03-21 15:30:00,158.54,158.94,158.45,158.78,10065.0,137.3546,137.7012,137.2766,137.5625,10065.0
2018-03-21 15:40:00,158.76,158.78,158.41,158.5,9649.0,137.5452,137.5625,137.242,137.3199,9649.0
2018-03-21 15:50:00,158.41,158.46,157.85,157.86,104156.0,137.242,137.2853,136.7568,136.7655,104156.0
2018-03-22 09:30:00,155.81,156.48,155.8,156.32,15295.0,134.9894,135.5699,134.9807,135.4313,15295.0
2018-03-22 09:40:00,156.15,156.15,155.18,155.54,7400.0,135.284,135.284,134.4436,134.7555,7400.0
2018-03-22 09:50:00,155.54,155.54,155.0,155.1,3900.0,134.7555,134.7555,134.2876,134.3743,3900.0
2018-03-22 10:00:00,154.96,155.04,154.37,154.7,13648.0,134.253,134.3223,133.7418,134.0277,13648.0
2018-03-22 10:10:00,154.62,155.48,154.49,155.34,6006.0,133.9584,134.7035,133.8458,134.5822,6006.0
2018-03-22 10:20:00,155.25,155.25,154.68,154.87,10550.0,134.5042,134.5042,134.0104,134.175,10550.0
2018-03-22 10:30:00,154.71,154.87,154.52,154.82,4092.0,134.0364,134.175,133.8718,134.1317,4092.0
2018-03-22 10:40:00,154.78,154.79,153.91,153.98,7330.0,134.097,134.1057,133.3433,133.4039,7330.0
2018-03-22 10:50:00,154.0,154.0,153.35,153.68,5687.0,133.4213,133.4213,132.8581,133.144,5687.0
2018-03-22 11:00:00,153.74,153.9,153.61,153.79,14775.0,133.196,133.3346,133.0834,133.2393,14775.0
2018-03-22 11:10:00,153.83,153.91,153.42,153.68,11133.0,133.274,133.3433,132.9188,133.144,11133.0
2018-03-22 11:20:00,153.58,153.67,153.12,153.28,7313.0,133.0574,133.1354,132.6589,132.7975,7313.0
2018-03-22 11:30:00,153.31,153.38,152.61,152.61,15857.0,132.8235,132.8841,132.217,132.217,15857.0
2018-03-22 11:40:00,152.62,152.8,152.31,152.71,9424.0,132.2257,132.3816,131.9571,132.3037,9424.0
2018-03-22 11:50:00,152.71,152.86,152.29,152.29,13609.0,132.3037,132.4336,131.9398,131.9398,13609.0
2018-03-22 12:00:00,152.29,152.67,152.1,152.49,5569.0,131.9398,132.269,131.7752,132.1131,5569.0
2018-03-22 12:10:00,152.58,153.22,152.3,153.02,14611.0,132.191,132.7455,131.9484,132.5722,14611.0
2018-03-22 12:20:00,153.14,153.48,152.9,153.46,30226.0,132.6762,132.9708,132.4683,132.9534,30226.0
2018-03-22 12:30:00,153.53,153.82,153.29,153.59,12302.0,133.0141,133.2653,132.8061,133.0661,12302.0
2018-03-22 12:40:00,153.51,153.53,152.94,153.0,21734.0,132.9968,133.0141,132.5029,132.5549,21734.0
2018-03-22 12:50:00,153.14,153.44,152.95,153.03,17627.0,132.6762,132.9361,132.5116,132.5809,17627.0
2018-03-22 13:00:00,153.05,153.16,152.66,152.92,30011.0,132.5982,132.6935,132.2603,132.4856,30011.0
2018-03-22 13:10:00,153.0,153.51,152.83,153.32,10619.0,132.5549,132.9968,132.4076,132.8321,10619.0
2018-03-22 13:20:00,153.19,154.09,153.19,154.08,27954.0,132.7195,133.4992,132.7195,133.4906,27954.0
2018-03-22 13:30:00,154.12,154.56,153.95,154.36,11736.0,133.5252,133.9064,133.378,133.7332,11736.0
2018-03-22 13:40:00,154.33,154.43,154.14,154.14,5500.0,133.7072,133.7938,133.5426,133.5426,5500.0
2018-03-22 13:50:00,154.19,154.26,154.02,154.2,7369.0,133.5859,133.6465,133.4386,133.5945,7369.0
2018-03-22 14:00:00,154.18,154.29,153.85,153.86,7746.0,133.5772,133.6725,133.2913,133.3,7746.0
2018-03-22 14:10:00,153.74,153.88,153.57,153.76,10612.0,133.196,133.3173,133.0487,133.2133,10612.0
2018-03-22 14:20:00,153.81,153.82,152.98,153.11,10607.0,133.2567,133.2653,132.5376,132.6502,10607.0
2018-03-22 14:30:00,153.06,153.21,152.83,153.21,7447.0,132.6069,132.7368,132.4076,132.7368,7447.0
2018-03-22 14:40:00,153.23,153.51,153.07,153.39,18650.0,132.7542,132.9968,132.6155,132.8928,18650.0
2018-03-22 14:50:00,153.38,153.45,152.55,152.66,10109.0,132.8841,132.9448,132.165,132.2603,10109.0
2018-03-22 15:00:00,152.69,153.05,152.59,152.59,18651.0,132.2863,132.5982,132.1997,132.1997,18651.0
2018-03-22 15:10:00,152.63,152.79,151.86,152.19,18786.0,132.2343,132.373,131.5672,131.8531,18786.0
2018-03-22 15:20:00,152.19,152.87,152.19,152.39,19849.0,131.8531,132.4423,131.8531,132.0264,19849.0
2018-03-22 15:30:00,152.34,152.37,152.01,152.11,22844.0,131.9831,132.0091,131.6972,131.7838,22844.0
2018-03-22 15:40:00,152.03,152.06,150.9,151.21,28471.0,131.7145,131.7405,130.7355,131.0041,28471.0
2018-03-22 15:50:00,151.17,151.47,150.93,151.07,64346.0,130.9694,131.2294,130.7615,130.8828,64346.0
2018-03-23 09:30:00,151.18,152.37,151.03,151.36,11312.0,130.9781,132.0091,130.8481,131.1341,11312.0
2018-03-23 09:40:00,151.15,151.17,150.43,150.89,7945.0,130.9521,130.9694,130.3283,130.7269,7945.0
2018-03-23 09:50:00,150.89,151.47,150.7,150.7,8131.0,130.7269,131.2294,130.5622,130.5622,8131.0
2018-03-23 10:00:00,150.68,151.55,150.68,151.03,12835.0,130.5449,131.2987,130.5449,130.8481,12835.0
2018-03-23 10:10:00,151.05,151.64,151.05,151.24,8414.0,130.8655,131.3766,130.8655,131.0301,8414.0
2018-03-23 10:20:00,151.1,151.25,150.61,150.82,25904.0,130.9088,131.0388,130.4843,130.6662,25904.0
2018-03-23 10:30:00,150.91,151.23,150.49,150.49,7207.0,130.7442,131.0214,130.3803,130.3803,7207.0
2018-03-23 10:40:00,150.49,150.98,150.42,150.67,8520.0,130.3803,130.8048,130.3197,130.5363,8520.0
2018-03-23 10:50:00,150.53,150.93,150.38,150.71,9802.0,130.415,130.7615,130.285,130.5709,9802.0
2018-03-23 11:00:00,150.89,150.94,150.46,150.46,8803.0,130.7269,130.7702,130.3543,130.3543,8803.0
2018-03-23 11:10:00,150.51,150.54,150.24,150.42,9378.0,130.3976,130.4236,130.1637,130.3197,9378.0
2018-03-23 11:20:00,150.38,150.38,149.78,149.85,8751.0,130.285,130.285,129.7652,129.8258,8751.0
2018-03-23 11:30:00,149.84,149.92,149.35,149.35,6103.0,129.8172,129.8865,129.3926,129.3926,6103.0
2018-03-23 11:40:00,149.43,149.46,148.63,148.64,10846.0,129.462,129.4879,128.7689,128.7775,10846.0
2018-03-23 11:50:00,148.79,148.81,148.4,148.41,7096.0,128.9075,128.9248,128.5696,128.5783,7096.0
2018-03-23 12:00:00,148.28,149.33,148.11,149.33,10127.0,128.4656,129.3753,128.3183,129.3753,10127.0
2018-03-23 12:10:00,149.28,149.36,148.93,148.93,8714.0,129.332,129.4013,129.0288,129.0288,8714.0
2018-03-23 12:20:00,149.02,149.78,149.02,149.71,7923.0,129.1067,129.7652,129.1067,129.7045,7923.0
2018-03-23 12:30:00,149.75,149.75,149.29,149.3,4001.0,129.7392,129.7392,129.3407,129.3493,4001.0
2018-03-23 12:40:00,149.21,149.24,148.84,149.07,10202.0,129.2714,129.2973,128.9508,129.1501,10202.0
2018-03-23 12:50:00,149.16,149.25,148.78,148.88,4217.0,129.228,129.306,128.8988,128.9854,4217.0
2018-03-23 13:00:00,148.74,149.47,148.73,149.4,8486.0,128.8642,129.4966,128.8555,129.436,8486.0
2018-03-23 13:10:00,149.5,149.6,149.32,149.58,3731.0,129.5226,129.6092,129.3667,129.5919,3731.0
2018-03-23 13:20:00,149.51,150.17,149.51,149.98,7600.0,129.5313,130.1031,129.5313,129.9385,7600.0
2018-03-23 13:30:00,150.1,150.19,149.56,149.57,11201.0,130.0424,130.1204,129.5746,129.5832,11201.0
2018-03-23 13:40:00,149.57,150.15,149.52,150.15,6699.0,129.5832,130.0857,129.5399,130.0857,6699.0
2018-03-23 13:50:00,150.17,150.7,150.17,150.57,6682.0,130.1031,130.5622,130.1031,130.4496,6682.0
2018-03-23 14:00:00,150.54,150.7,149.81,149.86,4225.0,130.4236,130.5622,129.7912,129.8345,4225.0
2018-03-23 14:10:00,149.9,149.91,149.2,149.34,10516.0,129.8691,129.8778,129.2627,129.384,10516.0
2018-03-23 14:20:00,149.31,149.42,148.98,148.98,7700.0,129.358,129.4533,129.0721,129.0721,7700.0
2018-03-23 14:30:00,149.04,149.25,148.81,149.06,8226.0,129.1241,129.306,128.9248,129.1414,8226.0
2018-03-23 14:40:00,148.96,149.22,148.47,148.5,6502.0,129.0548,129.28,128.6302,128.6562,6502.0
2018-03-23 14:50:00,148.36,148.48,147.31,147.42,15904.0,128.5349,128.6389,127.6252,127.7205,15904.0
2018-03-23 15:00:00,147.46,147.7,146.79,146.79,15051.0,127.7552,127.9631,127.1747,127.1747,15051.0
2018-03-23 15:10:00,146.87,147.63,146.64,147.16,23186.0,127.244,127.9025,127.0448,127.4953,23186.0
2018-03-23 15:20:00,147.12,147.26,146.57,146.79,15607.0,127.4606,127.5819,126.9841,127.1747,15607.0
2018-03-23 15:30:00,146.75,146.82,145.87,146.07,49436.0,127.1401,127.2007,126.3777,126.5509,49436.0
2018-03-23 15:40:00,146.1,146.23,145.16,145.16,52099.0,126.5769,126.6896,125.7625,125.7625,52099.0
2018-03-23 15:50:00,145.16,145.26,144.55,144.86,135071.0,125.7625,125.8492,125.2341,125.5026,135071.0
2018-03-26 09:30:00,147.77,148.54,147.26,147.92,20304.0,128.0238,128.6909,127.5819,128.1537,20304.0
2018-03-26 09:40:00,148.42,148.55,147.72,147.82,16374.0,128.5869,128.6995,127.9805,128.0671,16374.0
2018-03-26 09:50:00,147.67,148.16,147.65,147.91,23928.0,127.9371,128.3617,127.9198,128.1451,23928.0
2018-03-26 10:00:00,147.8,148.1,147.73,147.89,7684.0,128.0498,128.3097,127.9891,128.1277,7684.0
2018-03-26 10:10:00,147.8,147.8,147.02,147.25,7886.0,128.0498,128.0498,127.374,127.5733,7886.0
2018-03-26 10:20:00,147.25,147.46,146.83,146.83,23577.0,127.5733,127.7552,127.2094,127.2094,23577.0
2018-03-26 10:30:00,146.87,147.36,146.73,147.3,13000.0,127.244,127.6686,127.1227,127.6166,13000.0
2018-03-26 10:40:00,147.22,147.35,146.7,147.25,5485.0,127.5473,127.6599,127.0968,127.5733,5485.0
2018-03-26 10:50:00,147.3,147.81,147.28,147.56,10338.0,127.6166,128.0584,127.5993,127.8418,10338.0
2018-03-26 11:00:00,147.56,147.98,147.1,147.15,27236.0,127.8418,128.2057,127.4433,127.4866,27236.0
2018-03-26 11:10:00,147.18,147.51,146.5,146.6,30792.0,127.5126,127.7985,126.9235,127.0101,30792.0
2018-03-26 11:20:00,146.55,147.38,146.5,146.94,6555.0,126.9668,127.6859,126.9235,127.3047,6555.0
2018-03-26 11:30:00,146.92,147.45,146.89,147.37,24499.0,127.2874,127.7465,127.2614,127.6772,24499.0
2018-03-26 11:40:00,147.36,147.58,147.06,147.3,42957.0,127.6686,127.8592,127.4087,127.6166,42957.0
2018-03-26 11:50:00,147.36,147.89,147.32,147.41,20599.0,127.6686,128.1277,127.6339,127.7119,20599.0
2018-03-26 12:00:00,147.47,147.8,147.17,147.75,28186.0,127.7639,128.0498,127.504,128.0064,28186.0
2018-03-26 12:10:00,147.76,148.14,147.67,148.05,23947.0,128.0151,128.3443,127.9371,128.2664,23947.0
2018-03-26 12:20:00,148.01,148.29,147.85,148.1,15762.0,128.2317,128.4743,128.0931,128.3097,15762.0
2018-03-26 12:30:00,148.11,148.55,148.03,148.07,42147.0,128.3183,128.6995,128.249,128.2837,42147.0
2018-03-26 12:40:00,148.15,148.18,147.65,147.66,7322.0,128.353,128.379,127.9198,127.9285,7322.0
2018-03-26 12:50:00,147.65,147.77,147.48,147.7,5800.0,127.9198,128.0238,127.7725,127.9631,5800.0
2018-03-26 13:00:00,147.65,148.08,147.65,147.88,40998.0,127.9198,128.2924,127.9198,128.1191,40998.0
2018-03-26 13:10:00,147.9,148.69,147.7,148.56,17520.0,128.1364,128.8208,127.9631,128.7082,17520.0
2018-03-26 13:20:00,148.63,148.65,147.82,147.95,24920.0,128.7689,128.7862,128.0671,128.1797,24920.0
2018-03-26 13:30:00,148.0,148.06,147.4,147.41,24917.0,128.223,128.275,127.7032,127.7119,24917.0
2018-03-26 13:40:00,147.43,148.0,147.43,148.0,14177.0,127.7292,128.223,127.7292,128.223,14177.0
2018-03-26 13:50:00,147.97,147.97,147.54,147.91,14539.0,128.1971,128.1971,127.8245,128.1451,14539.0
2018-03-26 14:00:00,147.91,148.72,147.84,148.65,17242.0,128.1451,128.8468,128.0844,128.7862,17242.0
2018-03-26 14:10:00,148.68,149.17,148.68,149.17,16641.0,128.8122,129.2367,128.8122,129.2367,16641.0
2018-03-26 14:20:00,149.22,149.36,148.87,149.04,19209.0,129.28,129.4013,128.9768,129.1241,19209.0
2018-03-26 14:30:00,149.08,149.26,148.38,148.76,23489.0,129.1587,129.3147,128.5523,128.8815,23489.0
2018-03-26 14:40:00,148.78,148.96,148.37,148.46,10938.0,128.8988,129.0548,128.5436,128.6216,10938.0
2018-03-26 14:50:00,148.51,149.33,148.51,148.94,15409.0,128.6649,129.3753,128.6649,129.0374,15409.0
2018-03-26 15:00:00,149.05,149.73,148.99,149.73,11308.0,129.1327,129.7219,129.0807,129.7219,11308.0
2018-03-26 15:10:00,149.72,149.9,149.6,149.79,15020.0,129.7132,129.8691,129.6092,129.7738,15020.0
2018-03-26 15:20:00,149.83,149.92,149.6,149.72,14234.0,129.8085,129.8865,129.6092,129.7132,14234.0
2018-03-26 15:30:00,149.72,149.95,149.34,149.63,22210.0,129.7132,129.9125,129.384,129.6352,22210.0
2018-03-26 15:40:00,149.61,149.9,149.54,149.88,36923.0,129.6179,129.8691,129.5573,129.8518,36923.0
2018-03-26 15:50:00,149.85,149.85,149.4,149.55,105981.0,129.8258,129.8258,129.436,129.5659,105981.0
2018-03-27 09:30:00,150.01,150.28,149.21,150.1,25939.0,129.9644,130.1984,129.2714,130.0424,25939.0
2018-03-27 09:40:00,150.08,150.08,149.35,149.72,24397.0,130.0251,130.0251,129.3926,129.7132,24397.0
2018-03-27 09:50:00,149.72,150.3,149.57,150.3,9159.0,129.7132,130.2157,129.5832,130.2157,9159.0
2018-03-27 10:00:00,150.36,150.8,149.73,150.3,9537.0,130.2677,130.6489,129.7219,130.2157,9537.0
2018-03-27 10:10:00,150.11,150.12,149.26,149.34,13525.0,130.0511,130.0597,129.3147,129.384,13525.0
2018-03-27 10:20:00,149.36,149.84,149.08,149.72,11609.0,129.4013,129.8172,129.1587,129.7132,11609.0
2018-03-27 10:30:00,149.71,149.73,149.24,149.71,7305.0,129.7045,129.7219,129.2973,129.7045,7305.0
2018-03-27 10:40:00,149.6,150.22,149.55,150.08,11703.0,129.6092,130.1464,129.5659,130.0251,11703.0
2018-03-27 10:50:00,150.18,150.18,149.77,149.95,9449.0,130.1117,130.1117,129.7565,129.9125,9449.0
2018-03-27 11:00:00,149.85,149.97,149.48,149.97,22756.0,129.8258,129.9298,129.5053,129.9298,22756.0
2018-03-27 11:10:00,149.85,150.04,149.48,149.8,6100.0,129.8258,129.9904,129.5053,129.7825,6100.0
2018-03-27 11:20:00,149.76,150.16,149.64,150.16,35307.0,129.7479,130.0944,129.6439,130.0944,35307.0
2018-03-27 11:30:00,150.16,150.6,150.1,150.46,7830.0,130.0944,130.4756,130.0424,130.3543,7830.0
2018-03-27 11:40:00,150.56,151.09,150.53,150.95,23607.0,130.441,130.9001,130.415,130.7788,23607.0
2018-03-27 11:50:00,150.9,151.21,150.72,150.91,29791.0,130.7355,131.0041,130.5796,130.7442,29791.0
2018-03-27 12:00:00,150.91,151.23,150.8,151.02,17107.0,130.7442,131.0214,130.6489,130.8395,17107.0
2018-03-27 12:10:00,150.98,151.3,150.98,151.24,11327.0,130.8048,131.0821,130.8048,131.0301,11327.0
2018-03-27 12:20:00,151.21,151.23,150.71,150.94,24546.0,131.0041,131.0214,130.5709,130.7702,24546.0
2018-03-27 12:30:00,150.92,150.92,150.45,150.76,7418.0,130.7528,130.7528,130.3457,130.6142,7418.0
2018-03-27 12:40:00,150.73,151.1,150.73,150.94,10000.0,130.5882,130.9088,130.5882,130.7702,10000.0
2018-03-27 12:50:00,150.93,151.08,150.81,150.95,7948.0,130.7615,130.8915,130.6575,130.7788,7948.0
2018-03-27 13:00:00,151.05,151.39,150.99,151.39,3900.0,130.8655,131.16,130.8135,131.16,3900.0
2018-03-27 13:10:00,151.29,151.54,151.11,151.33,3500.0,131.0734,131.29,130.9175,131.1081,3500.0
2018-03-27 13:20:00,151.23,151.27,150.94,150.95,6332.0,131.0214,131.0561,130.7702,130.7788,6332.0
2018-03-27 13:30:00,150.94,151.06,150.38,150.49,14557.0,130.7702,130.8741,130.285,130.3803,14557.0
2018-03-27 13:40:00,150.39,150.7,150.1,150.22,8909.0,130.2937,130.5622,130.0424,130.1464,8909.0
2018-03-27 13:50:00,150.12,150.67,149.95,150.59,14128.0,130.0597,130.5363,129.9125,130.4669,14128.0
2018-03-27 14:00:00,150.5,150.5,149.83,150.08,4850.0,130.389,130.389,129.8085,130.0251,4850.0
2018-03-27 14:10:00,150.0,150.68,150.0,150.6,9670.0,129.9558,130.5449,129.9558,130.4756,9670.0
2018-03-27 14:20:00,150.61,150.66,149.91,149.91,9282.0,130.4843,130.5276,129.8778,129.8778,9282.0
2018-03-27 14:30:00,149.91,150.45,149.8,150.43,10701.0,129.8778,130.3457,129.7825,130.3283,10701.0
2018-03-27 14:40:00,150.41,150.61,149.8,149.8,8831.0,130.311,130.4843,129.7825,129.7825,8831.0
2018-03-27 14:50:00,149.89,150.04,149.58,149.58,18843.0,129.8605,129.9904,129.5919,129.5919,18843.0
2018-03-27 15:00:00,149.54,149.63,148.31,148.68,24461.0,129.5573,129.6352,128.4916,128.8122,24461.0
2018-03-27 15:10:00,148.79,148.99,148.47,148.47,36311.0,128.9075,129.0807,128.6302,128.6302,36311.0
2018-03-27 15:20:00,148.42,148.53,147.36,147.37,23978.0,128.5869,128.6822,127.6686,127.6772,23978.0
2018-03-27 15:30:00,147.46,147.65,146.53,147.38,26564.0,127.7552,127.9198,126.9495,127.6859,26564.0
2018-03-27 15:40:00,147.21,147.43,146.15,146.46,41089.0,127.5386,127.7292,126.6203,126.8888,41089.0
2018-03-27 15:50:00,146.33,147.5,146.33,147.31,66907.0,126.7762,127.7899,126.7762,127.6252,66907.0
2018-03-28 09:30:00,147.79,148.05,146.51,146.51,25207.0,128.0411,128.2664,126.9321,126.9321,25207.0
2018-03-28 09:40:00,146.45,147.75,146.39,147.66,32477.0,126.8802,128.0064,126.8282,127.9285,32477.0
2018-03-28 09:50:00,147.58,147.73,147.11,147.36,21418.0,127.8592,127.9891,127.452,127.6686,21418.0
2018-03-28 10:00:00,147.38,147.65,147.19,147.49,16689.0,127.6859,127.9198,127.5213,127.7812,16689.0
2018-03-28 10:10:00,147.44,147.44,146.43,146.66,13597.0,127.7379,127.7379,126.8628,127.0621,13597.0
2018-03-28 10:20:00,146.73,146.86,146.32,146.71,10640.0,127.1227,127.2354,126.7675,127.1054,10640.0
2018-03-28 10:30:00,146.77,147.03,146.37,146.56,6130.0,127.1574,127.3827,126.8109,126.9755,6130.0
2018-03-28 10:40:00,146.49,146.49,145.13,145.25,18364.0,126.9148,126.9148,125.7366,125.8405,18364.0
2018-03-28 10:50:00,145.23,145.99,145.0,145.86,23319.0,125.8232,126.4816,125.6239,126.369,23319.0
2018-03-28 11:00:00,145.9,146.85,145.84,146.76,24581.0,126.4037,127.2267,126.3517,127.1487,24581.0
2018-03-28 11:10:00,146.8,147.0,146.09,146.84,10866.0,127.1834,127.3567,126.5683,127.2181,10866.0
2018-03-28 11:20:00,146.74,146.88,146.29,146.68,34229.0,127.1314,127.2527,126.7415,127.0794,34229.0
2018-03-28 11:30:00,146.45,147.11,146.3,146.89,9918.0,126.8802,127.452,126.7502,127.2614,9918.0
2018-03-28 11:40:00,147.03,147.45,146.75,147.08,10964.0,127.3827,127.7465,127.1401,127.426,10964.0
2018-03-28 11:50:00,147.02,147.42,146.72,146.9,12045.0,127.374,127.7205,127.1141,127.27,12045.0
2018-03-28 12:00:00,147.01,147.3,146.91,147.16,11800.0,127.3653,127.6166,127.2787,127.4953,11800.0
2018-03-28 12:10:00,147.29,148.26,147.29,148.23,12681.0,127.6079,128.4483,127.6079,128.4223,12681.0
2018-03-28 12:20:00,148.28,148.28,147.36,147.36,11557.0,128.4656,128.4656,127.6686,127.6686,11557.0
2018-03-28 12:30:00,147.38,147.5,146.96,147.31,11680.0,127.6859,127.7899,127.322,127.6252,11680.0
2018-03-28 12:40:00,147.42,147.43,146.7,146.8,28429.0,127.7205,127.7292,127.0968,127.1834,28429.0
2018-03-28 12:50:00,146.85,146.85,146.21,146.21,11010.0,127.2267,127.2267,126.6722,126.6722,11010.0
2018-03-28 13:00:00,146.2,146.57,145.76,146.56,21404.0,126.6636,126.9841,126.2824,126.9755,21404.0
2018-03-28 13:10:00,146.58,146.67,146.1,146.29,19650.0,126.9928,127.0708,126.5769,126.7415,19650.0
2018-03-28 13:20:00,146.34,147.07,146.27,146.78,8648.0,126.7849,127.4173,126.7242,127.1661,8648.0
2018-03-28 13:30:00,146.98,147.05,146.45,147.0,7139.0,127.3393,127.4,126.8802,127.3567,7139.0
2018-03-28 13:40:00,147.06,147.61,146.71,147.39,11257.0,127.4087,127.8852,127.1054,127.6946,11257.0
2018-03-28 13:50:00,147.42,147.42,146.9,146.93,14101.0,127.7205,127.7205,127.27,127.296,14101.0
2018-03-28 14:00:00,146.95,147.15,146.58,146.64,17535.0,127.3134,127.4866,126.9928,127.0448,17535.0
2018-03-28 14:10:00,146.6,147.07,146.43,146.95,25028.0,127.0101,127.4173,126.8628,127.3134,25028.0
2018-03-28 14:20:00,146.95,147.17,146.69,146.71,24330.0,127.3134,127.504,127.0881,127.1054,24330.0
2018-03-28 14:30:00,146.72,147.33,146.61,147.3,10791.0,127.1141,127.6426,127.0188,127.6166,10791.0
2018-03-28 14:40:00,147.31,147.51,146.73,146.8,14482.0,127.6252,127.7985,127.1227,127.1834,14482.0
2018-03-28 14:50:00,146.77,146.98,146.62,146.72,13799.0,127.1574,127.3393,127.0274,127.1141,13799.0
2018-03-28 15:00:00,146.67,146.72,145.61,145.61,18216.0,127.0708,127.1141,126.1524,126.1524,18216.0
2018-03-28 15:10:00,145.72,146.56,145.72,146.36,17408.0,126.2477,126.9755,126.2477,126.8022,17408.0
2018-03-28 15:20:00,146.4,146.76,146.0,146.73,25117.0,126.8368,127.1487,126.4903,127.1227,25117.0
2018-03-28 15:30:00,146.71,147.57,146.62,147.5,29453.0,127.1054,127.8505,127.0274,127.7899,29453.0
2018-03-28 15:40:00,147.47,147.62,146.97,147.26,27784.0,127.7639,127.8938,127.3307,127.5819,27784.0
2018-03-28 15:50:00,147.36,147.48,146.57,146.89,120445.0,127.6686,127.7725,126.9841,127.2614,120445.0
2018-03-29 09:30:00,147.58,148.63,147.58,148.62,12354.0,127.8592,128.7689,127.8592,128.7602,12354.0
2018-03-29 09:40:00,148.65,148.65,147.92,148.03,11509.0,128.7862,128.7862,128.1537,128.249,11509.0
2018-03-29 09:50:00,147.94,148.32,147.72,147.92,7416.0,128.1711,128.5003,127.9805,128.1537,7416.0
2018-03-29 10:00:00,147.85,147.97,147.11,147.12,7373.0,128.0931,128.1971,127.452,127.4606,7373.0
2018-03-29 10:10:00,147.26,147.87,147.26,147.87,5306.0,127.5819,128.1104,127.5819,128.1104,5306.0
2018-03-29 10:20:00,147.79,148.03,147.71,147.94,5571.0,128.0411,128.249,127.9718,128.1711,5571.0
2018-03-29 10:30:00,147.83,148.1,147.82,148.08,3441.0,128.0758,128.3097,128.0671,128.2924,3441.0
2018-03-29 10:40:00,147.98,148.5,147.86,148.4,18888.0,128.2057,128.6562,128.1017,128.5696,18888.0
2018-03-29 10:50:00,148.39,148.99,148.39,148.99,9747.0,128.5609,129.0807,128.5609,129.0807,9747.0
2018-03-29 11:00:00,149.08,149.45,148.99,149.43,9600.0,129.1587,129.4793,129.0807,129.462,9600.0
2018-03-29 11:10:00,149.31,149.48,148.91,148.91,5479.0,129.358,129.5053,129.0114,129.0114,5479.0
2018-03-29 11:20:00,148.82,149.09,148.66,148.94,6909.0,128.9335,129.1674,128.7948,129.0374,6909.0
2018-03-29 11:30:00,148.91,148.91,148.59,148.59,5274.0,129.0114,129.0114,128.7342,128.7342,5274.0
2018-03-29 11:40:00,148.51,148.82,148.45,148.79,5866.0,128.6649,128.9335,128.6129,128.9075,5866.0
2018-03-29 11:50:00,148.79,148.86,148.3,148.35,9666.0,128.9075,128.9681,128.483,128.5263,9666.0
2018-03-29 12:00:00,148.32,148.42,147.69,147.74,19368.0,128.5003,128.5869,127.9545,127.9978,19368.0
2018-03-29 12:10:00,147.66,148.14,147.63,148.14,7021.0,127.9285,128.3443,127.9025,128.3443,7021.0
2018-03-29 12:20:00,148.13,148.48,147.99,148.48,6500.0,128.3357,128.6389,128.2144,128.6389,6500.0
2018-03-29 12:30:00,148.41,148.56,148.36,148.44,4234.0,128.5783,128.7082,128.5349,128.6042,4234.0
2018-03-29 12:40:00,148.37,148.43,148.24,148.3,7272.0,128.5436,128.5956,128.431,128.483,7272.0
2018-03-29 12:50:00,148.27,148.58,148.27,148.29,7008.0,128.457,128.7255,128.457,128.4743,7008.0
2018-03-29 13:00:00,148.36,148.49,148.06,148.13,4351.0,128.5349,128.6476,128.275,128.3357,4351.0
2018-03-29 13:10:00,148.06,148.24,148.02,148.23,8691.0,128.275,128.431,128.2404,128.4223,8691.0
2018-03-29 13:20:00,148.22,148.27,148.05,148.27,5627.0,128.4136,128.457,128.2664,128.457,5627.0
2018-03-29 13:30:00,148.18,148.37,148.16,148.21,6141.0,128.379,128.5436,128.3617,128.405,6141.0
2018-03-29 13:40:00,148.11,148.47,148.11,148.28,24243.0,128.3183,128.6302,128.3183,128.4656,24243.0
2018-03-29 13:50:00,148.37,148.52,148.14,148.19,22879.0,128.5436,128.6736,128.3443,128.3877,22879.0
2018-03-29 14:00:00,148.28,148.44,148.11,148.4,6693.0,128.4656,128.6042,128.3183,128.5696,6693.0
2018-03-29 14:10:00,148.42,148.79,148.42,148.52,8000.0,128.5869,128.9075,128.5869,128.6736,8000.0
2018-03-29 14:20:00,148.62,148.66,148.42,148.65,14137.0,128.7602,128.7948,128.5869,128.7862,14137.0
2018-03-29 14:30:00,148.74,148.85,148.62,148.69,7419.0,128.8642,128.9595,128.7602,128.8208,7419.0
2018-03-29 14:40:00,148.65,149.34,148.64,149.34,7173.0,128.7862,129.384,128.7775,129.384,7173.0
2018-03-29 14:50:00,149.19,149.28,149.02,149.12,9880.0,129.254,129.332,129.1067,129.1934,9880.0
2018-03-29 15:00:00,149.0,149.58,148.93,149.56,10198.0,129.0894,129.5919,129.0288,129.5746,10198.0
2018-03-29 15:10:00,149.5,149.7,149.13,149.13,13568.0,129.5226,129.6959,129.202,129.202,13568.0
2018-03-29 15:20:00,149.17,149.18,148.62,148.69,11329.0,129.2367,129.2454,128.7602,128.8208,11329.0
2018-03-29 15:30:00,148.69,148.73,148.25,148.6,19634.0,128.8208,128.8555,128.4396,128.7429,19634.0
2018-03-29 15:40:00,148.63,149.08,148.41,149.06,40612.0,128.7689,129.1587,128.5783,129.1414,40612.0
2018-03-29 15:50:00,149.11,149.15,148.0,148.13,136185.0,129.1847,129.2194,128.223,128.3357,136185.0
2018-04-02 09:30:00,147.59,148.08,147.29,148.07,18475.0,127.8678,128.2924,127.6079,128.2837,18475.0
2018-04-02 09:40:00,147.68,148.33,147.33,147.44,14158.0,127.9458,128.5089,127.6426,127.7379,14158.0
2018-04-02 09:50:00,147.44,147.44,146.77,146.77,7743.0,127.7379,127.7379,127.1574,127.1574,7743.0
2018-04-02 10:00:00,146.83,146.87,145.99,146.0,9218.0,127.2094,127.244,126.4816,126.4903,9218.0
2018-04-02 10:10:00,146.11,146.13,145.53,145.77,10500.0,126.5856,126.6029,126.0831,126.291,10500.0
2018-04-02 10:20:00,145.86,145.86,145.13,145.13,9296.0,126.369,126.369,125.7366,125.7366,9296.0
2018-04-02 10:30:00,145.2,145.21,144.61,144.98,9824.0,125.7972,125.8059,125.286,125.6066,9824.0
2018-04-02 10:40:00,144.98,145.38,144.88,144.88,13024.0,125.6066,125.9531,125.52,125.52,13024.0
2018-04-02 10:50:00,144.84,144.99,144.06,144.06,11199.0,125.4853,125.6153,124.8095,124.8095,11199.0
2018-04-02 11:00:00,144.01,144.12,143.66,144.03,17974.0,124.7662,124.8615,124.463,124.7835,17974.0
2018-04-02 11:10:00,144.07,144.26,143.86,144.12,19820.0,124.8182,124.9828,124.6363,124.8615,19820.0
2018-04-02 11:20:00,144.18,144.41,143.87,144.23,11010.0,124.9135,125.1128,124.6449,124.9568,11010.0
2018-04-02 11:30:00,144.29,144.29,143.04,143.32,10261.0,125.0088,125.0088,123.9258,124.1684,10261.0
2018-04-02 11:40:00,143.4,143.7,142.9,143.53,13899.0,124.2377,124.4976,123.8045,124.3504,13899.0
2018-04-02 11:50:00,143.5,143.74,143.07,143.34,13222.0,124.3244,124.5323,123.9518,124.1857,13222.0
2018-04-02 12:00:00,143.21,143.31,142.43,142.6,19258.0,124.0731,124.1598,123.3973,123.5446,19258.0
2018-04-02 12:10:00,142.55,142.8,142.3,142.73,10353.0,123.5013,123.7179,123.2847,123.6573,10353.0
2018-04-02 12:20:00,142.68,142.94,142.66,142.78,9650.0,123.6139,123.8392,123.5966,123.7006,9650.0
2018-04-02 12:30:00,142.87,143.34,142.87,143.13,9288.0,123.7786,124.1857,123.7786,124.0038,9288.0
2018-04-02 12:40:00,143.0,143.39,142.85,143.15,16338.0,123.8912,124.2291,123.7612,124.0211,16338.0
2018-04-02 12:50:00,143.16,143.16,142.73,142.94,14782.0,124.0298,124.0298,123.6573,123.8392,14782.0
2018-04-02 13:00:00,142.88,143.06,142.27,142.48,13569.0,123.7872,123.9432,123.2587,123.4407,13569.0
2018-04-02 13:10:00,142.46,142.82,142.41,142.56,31319.0,123.4233,123.7352,123.38,123.51,31319.0
2018-04-02 13:20:00,142.61,142.69,141.9,141.99,17424.0,123.5533,123.6226,122.9382,123.0161,17424.0
2018-04-02 13:30:00,141.99,142.3,141.93,142.02,10621.0,123.0161,123.2847,122.9642,123.0421,10621.0
2018-04-02 13:40:00,141.83,141.86,140.92,141.14,22795.0,122.8775,122.9035,122.0891,122.2797,22795.0
2018-04-02 13:50:00,141.19,141.3,140.64,140.65,16042.0,122.323,122.4183,121.8465,121.8552,16042.0
2018-04-02 14:00:00,140.61,140.7,140.1,140.52,16722.0,121.8206,121.8985,121.3787,121.7426,16722.0
2018-04-02 14:10:00,140.59,140.87,140.46,140.69,30042.0,121.8032,122.0458,121.6906,121.8899,30042.0
2018-04-02 14:20:00,140.8,141.03,140.38,140.44,15488.0,121.9852,122.1844,121.6213,121.6733,15488.0
2018-04-02 14:30:00,140.39,140.85,140.33,140.47,20380.0,121.63,122.0285,121.578,121.6993,20380.0
2018-04-02 14:40:00,140.49,140.82,140.15,140.82,17842.0,121.7166,122.0025,121.422,122.0025,17842.0
2018-04-02 14:50:00,140.79,141.38,140.79,141.29,13122.0,121.9765,122.4877,121.9765,122.4097,13122.0
2018-04-02 15:00:00,141.34,141.44,140.99,141.06,16638.0,122.453,122.5396,122.1498,122.2104,16638.0
2018-04-02 15:10:00,141.0,141.59,140.89,141.59,20033.0,122.1584,122.6696,122.0631,122.6696,20033.0
2018-04-02 15:20:00,141.64,141.73,140.94,141.03,22117.0,122.7129,122.7909,122.1065,122.1844,22117.0
2018-04-02 15:30:00,141.03,141.33,140.85,141.17,41565.0,122.1844,122.4443,122.0285,122.3057,41565.0
2018-04-02 15:40:00,141.11,142.39,140.97,142.16,63050.0,122.2537,123.3627,122.1324,123.1634,63050.0
2018-04-02 15:50:00,142.17,142.76,142.16,142.59,169214.0,123.1721,123.6833,123.1634,123.536,169214.0
2018-04-03 09:30:00,143.76,143.76,142.13,142.84,20019.0,124.5496,124.5496,123.1374,123.7526,20019.0
2018-04-03 09:40:00,143.08,143.51,142.66,143.15,34949.0,123.9605,124.333,123.5966,124.0211,34949.0
2018-04-03 09:50:00,143.24,143.24,142.65,142.83,30388.0,124.0991,124.0991,123.588,123.7439,30388.0
2018-04-03 10:00:00,142.88,143.09,142.5,142.54,21316.0,123.7872,123.9692,123.458,123.4927,21316.0
2018-04-03 10:10:00,142.41,142.76,142.11,142.44,18407.0,123.38,123.6833,123.1201,123.406,18407.0
2018-04-03 10:20:00,142.33,143.19,142.33,143.19,6797.0,123.3107,124.0558,123.3107,124.0558,6797.0
2018-04-03 10:30:00,143.18,143.35,143.0,143.08,9161.0,124.0471,124.1944,123.8912,123.9605,9161.0
2018-04-03 10:40:00,143.17,143.63,143.04,143.52,26155.0,124.0385,124.437,123.9258,124.3417,26155.0
2018-04-03 10:50:00,143.46,143.68,143.25,143.55,29600.0,124.2897,124.4803,124.1078,124.3677,29600.0
2018-04-03 11:00:00,143.53,144.03,143.5,143.69,15688.0,124.3504,124.7835,124.3244,124.489,15688.0
2018-04-03 11:10:00,143.73,143.73,143.06,143.34,20421.0,124.5236,124.5236,123.9432,124.1857,20421.0
2018-04-03 11:20:00,143.27,143.27,142.88,142.94,11116.0,124.1251,124.1251,123.7872,123.8392,11116.0
2018-04-03 11:30:00,142.9,142.9,142.35,142.43,56335.0,123.8045,123.8045,123.328,123.3973,56335.0
2018-04-03 11:40:00,142.46,143.32,142.45,143.0,9362.0,123.4233,124.1684,123.4147,123.8912,9362.0
2018-04-03 11:50:00,142.9,142.9,142.5,142.69,8980.0,123.8045,123.8045,123.458,123.6226,8980.0
2018-04-03 12:00:00,142.66,143.43,142.66,143.42,13067.0,123.5966,124.2637,123.5966,124.2551,13067.0
2018-04-03 12:10:00,143.46,143.46,143.08,143.19,13865.0,124.2897,124.2897,123.9605,124.0558,13865.0
2018-04-03 12:20:00,143.11,143.21,142.79,143.01,8560.0,123.9865,124.0731,123.7092,123.8998,8560.0
2018-04-03 12:30:00,142.98,143.37,142.85,143.27,14959.0,123.8739,124.2117,123.7612,124.1251,14959.0
2018-04-03 12:40:00,143.27,143.54,143.14,143.14,6393.0,124.1251,124.359,124.0125,124.0125,6393.0
2018-04-03 12:50:00,143.14,143.38,143.09,143.25,7739.0,124.0125,124.2204,123.9692,124.1078,7739.0
2018-04-03 13:00:00,143.28,143.34,143.01,143.24,8877.0,124.1338,124.1857,123.8998,124.0991,8877.0
2018-04-03 13:10:00,143.3,143.4,143.07,143.31,8652.0,124.1511,124.2377,123.9518,124.1598,8652.0
2018-04-03 13:20:00,143.33,144.11,143.33,143.88,11241.0,124.1771,124.8529,124.1771,124.6536,11241.0
2018-04-03 13:30:00,143.87,143.94,143.36,143.36,10400.0,124.6449,124.7056,124.2031,124.2031,10400.0
2018-04-03 13:40:00,143.31,143.59,143.04,143.04,17504.0,124.1598,124.4023,123.9258,123.9258,17504.0
2018-04-03 13:50:00,143.01,143.74,143.01,143.64,10864.0,123.8998,124.5323,123.8998,124.4457,10864.0
2018-04-03 14:00:00,143.71,143.84,143.31,143.32,8771.0,124.5063,124.6189,124.1598,124.1684,8771.0
2018-04-03 14:10:00,143.31,143.31,142.86,142.87,8448.0,124.1598,124.1598,123.7699,123.7786,8448.0
2018-04-03 14:20:00,142.92,143.14,142.86,142.95,10135.0,123.8219,124.0125,123.7699,123.8479,10135.0
2018-04-03 14:30:00,142.91,142.91,142.43,142.66,13971.0,123.8132,123.8132,123.3973,123.5966,13971.0
2018-04-03 14:40:00,142.67,143.47,142.16,143.31,24885.0,123.6053,124.2984,123.1634,124.1598,24885.0
2018-04-03 14:50:00,143.21,143.85,143.01,143.6,11263.0,124.0731,124.6276,123.8998,124.411,11263.0
2018-04-03 15:00:00,143.58,144.96,143.52,144.83,23207.0,124.3937,125.5893,124.3417,125.4766,23207.0
2018-04-03 15:10:00,144.89,145.06,144.27,144.43,29913.0,125.5286,125.6759,124.9915,125.1301,29913.0
2018-04-03 15:20:00,144.5,145.01,144.22,145.0,34027.0,125.1907,125.6326,124.9482,125.6239,34027.0
2018-04-03 15:30:00,145.05,145.06,143.89,144.1,35985.0,125.6672,125.6759,124.6623,124.8442,35985.0
2018-04-03 15:40:00,144.14,144.46,143.93,144.03,43084.0,124.8788,125.1561,124.6969,124.7835,43084.0
2018-04-03 15:50:00,144.02,144.81,144.02,144.71,77241.0,124.7749,125.4593,124.7749,125.3727,77241.0
2018-04-04 09:30:00,141.65,142.94,141.65,142.92,25434.0,122.7216,123.8392,122.7216,123.8219,25434.0
2018-04-04 09:40:00,142.73,143.52,142.73,143.16,14909.0,123.6573,124.3417,123.6573,124.0298,14909.0
2018-04-04 09:50:00,142.96,143.88,142.89,143.88,11432.0,123.8565,124.6536,123.7959,124.6536,11432.0
2018-04-04 10:00:00,143.86,144.34,143.6,144.08,13780.0,124.6363,125.0521,124.411,124.8269,13780.0
2018-04-04 10:10:00,144.16,144.27,143.83,144.09,14019.0,124.8962,124.9915,124.6103,124.8355,14019.0
2018-04-04 10:20:00,143.95,144.13,143.69,143.88,14982.0,124.7142,124.8702,124.489,124.6536,14982.0
2018-04-04 10:30:00,143.76,144.0,143.64,143.94,9861.0,124.5496,124.7576,124.4457,124.7056,9861.0
2018-04-04 10:40:00,143.93,144.82,143.9,144.75,10095.0,124.6969,125.468,124.6709,125.4073,10095.0
2018-04-04 10:50:00,144.75,145.08,144.69,144.99,12574.0,125.4073,125.6932,125.3554,125.6153,12574.0
2018-04-04 11:00:00,145.02,145.06,144.34,144.4,15559.0,125.6413,125.6759,125.0521,125.1041,15559.0
2018-04-04 11:10:00,144.4,144.84,144.0,144.84,21167.0,125.1041,125.4853,124.7576,125.4853,21167.0
2018-04-04 11:20:00,144.83,145.2,144.72,144.8,8500.0,125.4766,125.7972,125.3813,125.4507,8500.0
2018-04-04 11:30:00,144.75,145.08,144.29,144.29,12894.0,125.4073,125.6932,125.0088,125.0088,12894.0
2018-04-04 11:40:00,144.24,144.28,143.87,144.1,6958.0,124.9655,125.0001,124.6449,124.8442,6958.0
2018-04-04 11:50:00,144.06,144.14,143.61,144.14,7798.0,124.8095,124.8788,124.4197,124.8788,7798.0
2018-04-04 12:00:00,144.15,144.34,143.93,144.34,9709.0,124.8875,125.0521,124.6969,125.0521,9709.0
2018-04-04 12:10:00,144.3,144.6,144.26,144.27,9404.0,125.0175,125.2774,124.9828,124.9915,9404.0
2018-04-04 12:20:00,144.23,144.48,144.13,144.27,9303.0,124.9568,125.1734,124.8702,124.9915,9303.0
2018-04-04 12:30:00,144.27,144.59,144.14,144.31,15957.0,124.9915,125.2687,124.8788,125.0261,15957.0
2018-04-04 12:40:00,144.32,144.83,144.25,144.37,16950.0,125.0348,125.4766,124.9741,125.0781,16950.0
2018-04-04 12:50:00,144.38,144.54,144.2,144.43,11338.0,125.0868,125.2254,124.9308,125.1301,11338.0
2018-04-04 13:00:00,144.41,144.5,144.14,144.2,8443.0,125.1128,125.1907,124.8788,124.9308,8443.0
2018-04-04 13:10:00,144.2,144.22,144.07,144.14,6100.0,124.9308,124.9482,124.8182,124.8788,6100.0
2018-04-04 13:20:00,144.03,144.19,143.76,143.96,7224.0,124.7835,124.9222,124.5496,124.7229,7224.0
2018-04-04 13:30:00,143.9,144.18,143.86,144.14,4682.0,124.6709,124.9135,124.6363,124.8788,4682.0
2018-04-04 13:40:00,144.23,144.32,143.85,143.86,5446.0,124.9568,125.0348,124.6276,124.6363,5446.0
2018-04-04 13:50:00,143.88,143.96,143.75,143.93,7405.0,124.6536,124.7229,124.541,124.6969,7405.0
2018-04-04 14:00:00,143.99,144.37,143.99,144.27,5605.0,124.7489,125.0781,124.7489,124.9915,5605.0
2018-04-04 14:10:00,144.35,144.69,144.32,144.51,23888.0,125.0608,125.3554,125.0348,125.1994,23888.0
2018-04-04 14:20:00,144.5,144.81,144.49,144.76,21328.0,125.1907,125.4593,125.1821,125.416,21328.0
2018-04-04 14:30:00,144.82,144.88,144.54,144.54,7520.0,125.468,125.52,125.2254,125.2254,7520.0
2018-04-04 14:40:00,144.42,145.24,144.42,145.13,7405.0,125.1214,125.8319,125.1214,125.7366,7405.0
2018-04-04 14:50:00,145.17,145.33,144.92,145.18,9344.0,125.7712,125.9098,125.5546,125.7799,9344.0
2018-04-04 15:00:00,145.26,145.5,145.17,145.5,17209.0,125.8492,126.0571,125.7712,126.0571,17209.0
2018-04-04 15:10:00,145.45,145.48,145.03,145.09,14546.0,126.0138,126.0398,125.6499,125.7019,14546.0
2018-04-04 15:20:00,145.09,145.78,145.08,145.6,16746.0,125.7019,126.2997,125.6932,126.1437,16746.0
2018-04-04 15:30:00,145.6,145.85,145.49,145.82,17835.0,126.1437,126.3603,126.0484,126.3344,17835.0
2018-04-04 15:40:00,145.78,145.82,145.42,145.73,22864.0,126.2997,126.3344,125.9878,126.2564,22864.0
2018-04-04 15:50:00,145.73,146.07,145.65,145.71,51405.0,126.2564,126.5509,126.1871,126.239,51405.0
2018-04-05 09:30:00,146.64,146.87,145.64,145.64,19014.0,127.0448,127.244,126.1784,126.1784,19014.0
2018-04-05 09:40:00,145.6,145.98,145.46,145.62,14361.0,126.1437,126.473,126.0225,126.1611,14361.0
2018-04-05 09:50:00,145.69,146.14,145.48,146.09,13001.0,126.2217,126.6116,126.0398,126.5683,13001.0
2018-04-05 10:00:00,146.12,146.24,145.49,146.01,14896.0,126.5943,126.6982,126.0484,126.499,14896.0
2018-04-05 10:10:00,145.98,146.23,145.75,145.75,17281.0,126.473,126.6896,126.2737,126.2737,17281.0
2018-04-05 10:20:00,145.72,145.94,145.48,145.66,19336.0,126.2477,126.4383,126.0398,126.1957,19336.0
2018-04-05 10:30:00,145.72,145.9,145.44,145.44,15850.0,126.2477,126.4037,126.0051,126.0051,15850.0
2018-04-05 10:40:00,145.39,145.5,145.18,145.23,8619.0,125.9618,126.0571,125.7799,125.8232,8619.0
2018-04-05 10:50:00,145.24,145.53,145.19,145.21,13786.0,125.8319,126.0831,125.7885,125.8059,13786.0
2018-04-05 11:00:00,145.27,145.94,145.27,145.77,12463.0,125.8578,126.4383,125.8578,126.291,12463.0
2018-04-05 11:10:00,145.9,145.95,145.72,145.92,20252.0,126.4037,126.447,126.2477,126.421,20252.0
2018-04-05 11:20:00,146.05,146.59,145.9,146.48,10588.0,126.5336,127.0015,126.4037,126.9062,10588.0
2018-04-05 11:30:00,146.46,146.56,146.28,146.31,5900.0,126.8888,126.9755,126.7329,126.7589,5900.0
2018-04-05 11:40:00,146.34,146.5,146.07,146.19,13967.0,126.7849,126.9235,126.5509,126.6549,13967.0
2018-04-05 11:50:00,146.26,146.67,146.14,146.67,9289.0,126.7156,127.0708,126.6116,127.0708,9289.0
2018-04-05 12:00:00,146.69,146.83,146.6,146.66,5969.0,127.0881,127.2094,127.0101,127.0621,5969.0
2018-04-05 12:10:00,146.66,146.75,146.36,146.44,6735.0,127.0621,127.1401,126.8022,126.8715,6735.0
2018-04-05 12:20:00,146.43,146.56,146.34,146.49,6290.0,126.8628,126.9755,126.7849,126.9148,6290.0
2018-04-05 12:30:00,146.49,146.49,146.22,146.45,5341.0,126.9148,126.9148,126.6809,126.8802,5341.0
2018-04-05 12:40:00,146.47,146.47,146.22,146.35,2700.0,126.8975,126.8975,126.6809,126.7935,2700.0
2018-04-05 12:50:00,146.42,146.54,146.3,146.39,3667.0,126.8542,126.9581,126.7502,126.8282,3667.0
2018-04-05 13:00:00,146.51,146.72,146.47,146.6,10484.0,126.9321,127.1141,126.8975,127.0101,10484.0
2018-04-05 13:10:00,146.62,146.62,145.92,146.07,10554.0,127.0274,127.0274,126.421,126.5509,10554.0
2018-04-05 13:20:00,146.05,146.05,145.69,145.87,5019.0,126.5336,126.5336,126.2217,126.3777,5019.0
2018-04-05 13:30:00,145.81,146.19,145.81,145.95,8270.0,126.3257,126.6549,126.3257,126.447,8270.0
2018-04-05 13:40:00,145.75,145.75,145.45,145.6,6662.0,126.2737,126.2737,126.0138,126.1437,6662.0
2018-04-05 13:50:00,145.51,145.91,145.51,145.87,4087.0,126.0658,126.4123,126.0658,126.3777,4087.0
2018-04-05 14:00:00,145.91,146.02,145.53,145.53,10205.0,126.4123,126.5076,126.0831,126.0831,10205.0
2018-04-05 14:10:00,145.56,146.03,145.56,146.01,7455.0,126.1091,126.5163,126.1091,126.499,7455.0
2018-04-05 14:20:00,145.95,146.08,145.87,145.92,7676.0,126.447,126.5596,126.3777,126.421,7676.0
2018-04-05 14:30:00,146.0,146.45,145.96,146.35,8841.0,126.4903,126.8802,126.4556,126.7935,8841.0
2018-04-05 14:40:00,146.37,146.7,146.25,146.63,7448.0,126.8109,127.0968,126.7069,127.0361,7448.0
2018-04-05 14:50:00,146.62,146.89,146.6,146.83,12235.0,127.0274,127.2614,127.0101,127.2094,12235.0
2018-04-05 15:00:00,146.89,146.95,146.31,146.8,12559.0,127.2614,127.3134,126.7589,127.1834,12559.0
2018-04-05 15:10:00,146.83,146.92,146.71,146.77,8635.0,127.2094,127.2874,127.1054,127.1574,8635.0
2018-04-05 15:20:00,146.8,146.82,146.35,146.43,11974.0,127.1834,127.2007,126.7935,126.8628,11974.0
2018-04-05 15:30:00,146.39,146.39,145.78,145.8,11599.0,126.8282,126.8282,126.2997,126.317,11599.0
2018-04-05 15:40:00,145.84,146.35,145.84,146.27,13856.0,126.3517,126.7935,126.3517,126.7242,13856.0
2018-04-05 15:50:00,146.28,146.57,145.93,145.99,55978.0,126.7329,126.9841,126.4297,126.4816,55978.0
2018-04-06 09:30:00,143.72,144.36,143.4,144.14,15193.0,124.515,125.0694,124.2377,124.8788,15193.0
2018-04-06 09:40:00,144.64,144.64,143.57,143.94,6400.0,125.312,125.312,124.385,124.7056,6400.0
2018-04-06 09:50:00,144.03,144.67,143.95,144.24,8170.0,124.7835,125.338,124.7142,124.9655,8170.0
2018-04-06 10:00:00,144.21,144.24,143.84,144.24,4408.0,124.9395,124.9655,124.6189,124.9655,4408.0
2018-04-06 10:10:00,143.98,144.27,143.86,144.2,4556.0,124.7402,124.9915,124.6363,124.9308,4556.0
2018-04-06 10:20:00,144.41,144.72,144.29,144.41,7756.0,125.1128,125.3813,125.0088,125.1128,7756.0
2018-04-06 10:30:00,144.33,144.33,143.86,143.89,6666.0,125.0435,125.0435,124.6363,124.6623,6666.0
2018-04-06 10:40:00,143.88,144.02,143.49,143.75,12626.0,124.6536,124.7749,124.3157,124.541,12626.0
2018-04-06 10:50:00,143.7,143.96,143.34,143.44,26630.0,124.4976,124.7229,124.1857,124.2724,26630.0
2018-04-06 11:00:00,143.38,143.38,142.81,143.21,23252.0,124.2204,124.2204,123.7266,124.0731,23252.0
2018-04-06 11:10:00,143.28,143.57,143.12,143.36,6434.0,124.1338,124.385,123.9951,124.2031,6434.0
2018-04-06 11:20:00,143.3,143.43,142.88,143.02,5541.0,124.1511,124.2637,123.7872,123.9085,5541.0
2018-04-06 11:30:00,143.15,143.55,143.06,143.51,9015.0,124.0211,124.3677,123.9432,124.333,9015.0
2018-04-06 11:40:00,143.43,143.61,143.13,143.19,7879.0,124.2637,124.4197,124.0038,124.0558,7879.0
2018-04-06 11:50:00,143.12,143.64,143.06,143.55,5200.0,123.9951,124.4457,123.9432,124.3677,5200.0
2018-04-06 12:00:00,143.52,143.61,143.16,143.44,3659.0,124.3417,124.4197,124.0298,124.2724,3659.0
2018-04-06 12:10:00,143.4,143.4,143.02,143.03,3273.0,124.2377,124.2377,123.9085,123.9172,3273.0
2018-04-06 12:20:00,142.93,143.04,142.68,142.68,7792.0,123.8305,123.9258,123.6139,123.6139,7792.0
2018-04-06 12:30:00,142.63,143.31,142.62,143.13,15587.0,123.5706,124.1598,123.562,124.0038,15587.0
2018-04-06 12:40:00,143.23,143.57,143.19,143.45,6760.0,124.0904,124.385,124.0558,124.281,6760.0
2018-04-06 12:50:00,143.4,143.71,143.27,143.64,2516.0,124.2377,124.5063,124.1251,124.4457,2516.0
2018-04-06 13:00:00,143.51,143.6,143.04,143.04,4775.0,124.333,124.411,123.9258,123.9258,4775.0
2018-04-06 13:10:00,142.98,143.19,142.78,143.19,6848.0,123.8739,124.0558,123.7006,124.0558,6848.0
2018-04-06 13:20:00,143.2,143.56,143.01,143.45,4312.0,124.0645,124.3764,123.8998,124.281,4312.0
2018-04-06 13:30:00,143.5,143.55,142.95,142.95,4987.0,124.3244,124.3677,123.8479,123.8479,4987.0
2018-04-06 13:40:00,142.97,143.11,142.49,142.49,9254.0,123.8652,123.9865,123.4493,123.4493,9254.0
2018-04-06 13:50:00,142.63,142.71,141.96,142.05,6000.0,123.5706,123.6399,122.9902,123.0681,6000.0
2018-04-06 14:00:00,141.9,142.11,141.29,141.51,12108.0,122.9382,123.1201,122.4097,122.6003,12108.0
2018-04-06 14:10:00,141.65,141.95,141.47,141.47,8148.0,122.7216,122.9815,122.5656,122.5656,8148.0
2018-04-06 14:20:00,141.47,141.79,141.29,141.4,9269.0,122.5656,122.8429,122.4097,122.505,9269.0
2018-04-06 14:30:00,141.32,141.64,140.71,140.86,10085.0,122.4357,122.7129,121.9072,122.0371,10085.0
2018-04-06 14:40:00,140.85,141.3,140.7,141.05,19557.0,122.0285,122.4183,121.8985,122.2018,19557.0
2018-04-06 14:50:00,141.06,141.07,140.41,140.51,20719.0,122.2104,122.2191,121.6473,121.7339,20719.0
2018-04-06 15:00:00,140.69,140.9,140.19,140.55,12777.0,121.8899,122.0718,121.4567,121.7686,12777.0
2018-04-06 15:10:00,140.5,141.18,140.49,140.74,10077.0,121.7253,122.3144,121.7166,121.9332,10077.0
2018-04-06 15:20:00,140.78,141.12,140.61,140.66,15173.0,121.9678,122.2624,121.8206,121.8639,15173.0
2018-04-06 15:30:00,140.59,141.33,140.54,141.23,20757.0,121.8032,122.4443,121.7599,122.3577,20757.0
2018-04-06 15:40:00,141.29,141.48,140.98,141.03,29259.0,122.4097,122.5743,122.1411,122.1844,29259.0
2018-04-06 15:50:00,141.05,141.94,141.03,141.3,89201.0,122.2018,122.9728,122.1844,122.4183,89201.0
2018-04-09 09:30:00,142.32,142.92,142.06,142.2,12529.0,123.302,123.8219,123.0768,123.1981,12529.0
2018-04-09 09:40:00,141.9,142.35,141.52,141.52,17211.0,122.9382,123.328,122.609,122.609,17211.0
2018-04-09 09:50:00,141.79,142.08,141.66,142.04,26790.0,122.8429,123.0941,122.7302,123.0595,26790.0
2018-04-09 10:00:00,142.04,142.04,141.46,141.5,3702.0,123.0595,123.0595,122.557,122.5916,3702.0
2018-04-09 10:10:00,141.4,141.73,141.35,141.37,6150.0,122.505,122.7909,122.4617,122.479,6150.0
2018-04-09 10:20:00,141.54,142.0,141.45,142.0,6315.0,122.6263,123.0248,122.5483,123.0248,6315.0
2018-04-09 10:30:00,142.08,142.66,142.08,142.38,16029.0,123.0941,123.5966,123.0941,123.354,16029.0
2018-04-09 10:40:00,142.41,142.62,142.12,142.53,38664.0,123.38,123.562,123.1288,123.484,38664.0
2018-04-09 10:50:00,142.59,143.18,142.59,143.18,7081.0,123.536,124.0471,123.536,124.0471,7081.0
2018-04-09 11:00:00,143.19,143.2,142.67,142.77,8679.0,124.0558,124.0645,123.6053,123.6919,8679.0
2018-04-09 11:10:00,142.87,143.31,142.8,143.24,3326.0,123.7786,124.1598,123.7179,124.0991,3326.0
2018-04-09 11:20:00,143.27,143.49,143.27,143.27,2794.0,124.1251,124.3157,124.1251,124.1251,2794.0
2018-04-09 11:30:00,143.3,143.79,143.29,143.39,5436.0,124.1511,124.5756,124.1424,124.2291,5436.0
2018-04-09 11:40:00,143.5,143.88,143.45,143.75,2412.0,124.3244,124.6536,124.281,124.541,2412.0
2018-04-09 11:50:00,143.68,143.68,143.09,143.2,11442.0,124.4803,124.4803,123.9692,124.0645,11442.0
2018-04-09 12:00:00,143.2,143.77,143.2,143.77,4306.0,124.0645,124.5583,124.0645,124.5583,4306.0
2018-04-09 12:10:00,143.72,143.77,143.5,143.5,3119.0,124.515,124.5583,124.3244,124.3244,3119.0
2018-04-09 12:20:00,143.51,143.56,143.25,143.38,8787.0,124.333,124.3764,124.1078,124.2204,8787.0
2018-04-09 12:30:00,143.28,143.5,143.21,143.24,8450.0,124.1338,124.3244,124.0731,124.0991,8450.0
2018-04-09 12:40:00,143.2,143.2,142.97,143.05,15793.0,124.0645,124.0645,123.8652,123.9345,15793.0
2018-04-09 12:50:00,143.0,143.11,142.87,143.03,17317.0,123.8912,123.9865,123.7786,123.9172,17317.0
2018-04-09 13:00:00,143.06,143.85,143.06,143.85,3279.0,123.9432,124.6276,123.9432,124.6276,3279.0
2018-04-09 13:10:00,143.75,143.87,143.68,143.87,4938.0,124.541,124.6449,124.4803,124.6449,4938.0
2018-04-09 13:20:00,143.77,143.96,143.71,143.93,3804.0,124.5583,124.7229,124.5063,124.6969,3804.0
2018-04-09 13:30:00,143.97,144.23,143.9,144.09,8980.0,124.7316,124.9568,124.6709,124.8355,8980.0
2018-04-09 13:40:00,144.05,144.3,144.05,144.3,4288.0,124.8009,125.0175,124.8009,125.0175,4288.0
2018-04-09 13:50:00,144.31,144.73,144.28,144.68,4963.0,125.0261,125.39,125.0001,125.3467,4963.0
2018-04-09 14:00:00,144.55,144.55,143.87,143.94,7768.0,125.2341,125.2341,124.6449,124.7056,7768.0
2018-04-09 14:10:00,143.89,144.14,143.82,144.08,8404.0,124.6623,124.8788,124.6016,124.8269,8404.0
2018-04-09 14:20:00,144.1,144.1,143.49,143.52,6985.0,124.8442,124.8442,124.3157,124.3417,6985.0
2018-04-09 14:30:00,143.49,143.71,143.37,143.59,8392.0,124.3157,124.5063,124.2117,124.4023,8392.0
2018-04-09 14:40:00,143.61,143.61,143.14,143.42,8707.0,124.4197,124.4197,124.0125,124.2551,8707.0
2018-04-09 14:50:00,143.41,143.68,143.41,143.64,6320.0,124.2464,124.4803,124.2464,124.4457,6320.0
2018-04-09 15:00:00,143.64,143.68,143.46,143.49,7880.0,124.4457,124.4803,124.2897,124.3157,7880.0
2018-04-09 15:10:00,143.52,143.62,142.86,142.87,8629.0,124.3417,124.4283,123.7699,123.7786,8629.0
2018-04-09 15:20:00,142.81,142.93,142.55,142.93,12754.0,123.7266,123.8305,123.5013,123.8305,12754.0
2018-04-09 15:30:00,142.86,143.02,142.52,142.6,12341.0,123.7699,123.9085,123.4753,123.5446,12341.0
2018-04-09 15:40:00,142.58,142.58,141.99,142.03,16699.0,123.5273,123.5273,123.0161,123.0508,16699.0
2018-04-09 15:50:00,141.96,142.01,141.25,141.44,51425.0,122.9902,123.0335,122.375,122.5396,51425.0
2018-04-10 09:30:00,143.37,144.05,143.18,144.05,21287.0,124.2117,124.8009,124.0471,124.8009,21287.0
2018-04-10 09:40:00,144.14,144.3,143.45,143.81,12400.0,124.8788,125.0175,124.281,124.5929,12400.0
2018-04-10 09:50:00,143.78,143.91,143.37,143.53,30796.0,124.567,124.6796,124.2117,124.3504,30796.0
2018-04-10 10:00:00,143.61,143.8,143.31,143.64,9052.0,124.4197,124.5843,124.1598,124.4457,9052.0
2018-04-10 10:10:00,143.63,144.29,143.59,144.27,12414.0,124.437,125.0088,124.4023,124.9915,12414.0
2018-04-10 10:20:00,144.2,144.69,144.18,144.47,11067.0,124.9308,125.3554,124.9135,125.1647,11067.0
2018-04-10 10:30:00,144.55,144.8,144.53,144.59,12844.0,125.2341,125.4507,125.2167,125.2687,12844.0
2018-04-10 10:40:00,144.64,144.84,144.58,144.79,5570.0,125.312,125.4853,125.26,125.442,5570.0
2018-04-10 10:50:00,144.84,144.87,144.31,144.4,13918.0,125.4853,125.5113,125.0261,125.1041,13918.0
2018-04-10 11:00:00,144.4,144.85,144.4,144.5,12012.0,125.1041,125.494,125.1041,125.1907,12012.0
2018-04-10 11:10:00,144.44,144.7,144.31,144.6,6327.0,125.1388,125.364,125.0261,125.2774,6327.0
2018-04-10 11:20:00,144.65,145.11,144.52,144.73,9737.0,125.3207,125.7192,125.2081,125.39,9737.0
2018-04-10 11:30:00,144.69,144.94,144.64,144.9,7296.0,125.3554,125.5719,125.312,125.5373,7296.0
2018-04-10 11:40:00,144.87,145.16,144.12,144.43,18164.0,125.5113,125.7625,124.8615,125.1301,18164.0
2018-04-10 11:50:00,144.38,144.98,144.32,144.9,6055.0,125.0868,125.6066,125.0348,125.5373,6055.0
2018-04-10 12:00:00,144.96,145.07,144.61,144.81,7370.0,125.5893,125.6846,125.286,125.4593,7370.0
2018-04-10 12:10:00,144.76,144.8,144.34,144.43,9029.0,125.416,125.4507,125.0521,125.1301,9029.0
2018-04-10 12:20:00,144.26,144.39,143.24,143.62,15300.0,124.9828,125.0954,124.0991,124.4283,15300.0
2018-04-10 12:30:00,143.62,144.24,143.54,144.2,8339.0,124.4283,124.9655,124.359,124.9308,8339.0
2018-04-10 12:40:00,144.19,144.47,143.95,144.42,7530.0,124.9222,125.1647,124.7142,125.1214,7530.0
2018-04-10 12:50:00,144.43,144.45,144.17,144.24,5456.0,125.1301,125.1474,124.9048,124.9655,5456.0
2018-04-10 13:00:00,144.32,144.5,144.16,144.29,9088.0,125.0348,125.1907,124.8962,125.0088,9088.0
2018-04-10 13:10:00,144.3,144.74,144.29,144.49,7663.0,125.0175,125.3987,125.0088,125.1821,7663.0
2018-04-10 13:20:00,144.42,144.66,144.41,144.64,4950.0,125.1214,125.3294,125.1128,125.312,4950.0
2018-04-10 13:30:00,144.66,144.82,144.4,144.67,10169.0,125.3294,125.468,125.1041,125.338,10169.0
2018-04-10 13:40:00,144.71,144.71,143.88,144.11,8243.0,125.3727,125.3727,124.6536,124.8529,8243.0
2018-04-10 13:50:00,144.08,144.69,143.98,144.67,11315.0,124.8269,125.3554,124.7402,125.338,11315.0
2018-04-10 14:00:00,144.64,144.78,144.43,144.68,5391.0,125.312,125.4333,125.1301,125.3467,5391.0
2018-04-10 14:10:00,144.71,144.92,144.68,144.68,11335.0,125.3727,125.5546,125.3467,125.3467,11335.0
2018-04-10 14:20:00,144.71,144.86,144.39,144.45,6855.0,125.3727,125.5026,125.0954,125.1474,6855.0
2018-04-10 14:30:00,144.46,144.64,144.1,144.2,11313.0,125.1561,125.312,124.8442,124.9308,11313.0
2018-04-10 14:40:00,144.15,144.56,143.82,144.11,10470.0,124.8875,125.2427,124.6016,124.8529,10470.0
2018-04-10 14:50:00,144.19,144.62,144.19,144.62,5152.0,124.9222,125.2947,124.9222,125.2947,5152.0
2018-04-10 15:00:00,144.61,144.63,144.2,144.54,13899.0,125.286,125.3034,124.9308,125.2254,13899.0
2018-04-10 15:10:00,144.62,144.68,144.37,144.58,15480.0,125.2947,125.3467,125.0781,125.26,15480.0
2018-04-10 15:20:00,144.56,144.65,143.94,144.3,13035.0,125.2427,125.3207,124.7056,125.0175,13035.0
2018-04-10 15:30:00,144.31,144.34,143.92,144.34,16604.0,125.0261,125.0521,124.6882,125.0521,16604.0
2018-04-10 15:40:00,144.32,144.53,144.24,144.33,16508.0,125.0348,125.2167,124.9655,125.0435,16508.0
2018-04-10 15:50:00,144.41,144.53,144.05,144.24,38601.0,125.1128,125.2167,124.8009,124.9655,38601.0
2018-04-11 09:30:00,142.78,142.78,141.66,142.25,46515.0,123.7006,123.7006,122.7302,123.2414,46515.0
2018-04-11 09:40:00,142.63,142.78,142.17,142.32,11900.0,123.5706,123.7006,123.1721,123.302,11900.0
2018-04-11 09:50:00,142.46,142.52,142.07,142.34,16771.0,123.4233,123.4753,123.0855,123.3194,16771.0
2018-04-11 10:00:00,142.33,142.52,141.96,142.0,10781.0,123.3107,123.4753,122.9902,123.0248,10781.0
2018-04-11 10:10:00,141.95,142.06,141.65,141.94,12785.0,122.9815,123.0768,122.7216,122.9728,12785.0
2018-04-11 10:20:00,141.9,141.96,141.61,141.96,16910.0,122.9382,122.9902,122.6869,122.9902,16910.0
2018-04-11 10:30:00,141.89,142.19,141.89,142.12,14970.0,122.9295,123.1894,122.9295,123.1288,14970.0
2018-04-11 10:40:00,142.04,142.12,141.75,141.9,8183.0,123.0595,123.1288,122.8082,122.9382,8183.0
2018-04-11 10:50:00,141.94,141.94,140.99,140.99,9058.0,122.9728,122.9728,122.1498,122.1498,9058.0
2018-04-11 11:00:00,140.85,141.13,140.74,140.92,20722.0,122.0285,122.2711,121.9332,122.0891,20722.0
2018-04-11 11:10:00,141.09,141.23,140.81,141.09,7210.0,122.2364,122.3577,121.9938,122.2364,7210.0
2018-04-11 11:20:00,141.05,141.37,140.91,141.37,9800.0,122.2018,122.479,122.0805,122.479,9800.0
2018-04-11 11:30:00,141.36,141.62,141.29,141.56,5409.0,122.4703,122.6956,122.4097,122.6436,5409.0
2018-04-11 11:40:00,141.53,141.59,141.25,141.34,13608.0,122.6176,122.6696,122.375,122.453,13608.0
2018-04-11 11:50:00,141.38,141.65,141.33,141.39,10116.0,122.4877,122.7216,122.4443,122.4963,10116.0
2018-04-11 12:00:00,141.49,141.87,141.42,141.63,13569.0,122.583,122.9122,122.5223,122.7043,13569.0
2018-04-11 12:10:00,141.65,141.88,141.49,141.56,15260.0,122.7216,122.9208,122.583,122.6436,15260.0
2018-04-11 12:20:00,141.65,141.78,141.59,141.65,6351.0,122.7216,122.8342,122.6696,122.7216,6351.0
2018-04-11 12:30:00,141.72,141.82,141.41,141.41,4909.0,122.7822,122.8689,122.5137,122.5137,4909.0
2018-04-11 12:40:00,141.56,141.56,141.28,141.28,2709.0,122.6436,122.6436,122.401,122.401,2709.0
2018-04-11 12:50:00,141.35,141.6,141.2,141.51,5343.0,122.4617,122.6783,122.3317,122.6003,5343.0
2018-04-11 13:00:00,141.64,141.77,141.47,141.6,5285.0,122.7129,122.8255,122.5656,122.6783,5285.0
2018-04-11 13:10:00,141.57,141.63,141.37,141.56,7105.0,122.6523,122.7043,122.479,122.6436,7105.0
2018-04-11 13:20:00,141.68,141.71,141.45,141.52,4299.0,122.7476,122.7736,122.5483,122.609,4299.0
2018-04-11 13:30:00,141.52,141.61,141.29,141.54,2557.0,122.609,122.6869,122.4097,122.6263,2557.0
2018-04-11 13:40:00,141.59,141.69,141.39,141.69,4091.0,122.6696,122.7562,122.4963,122.7562,4091.0
2018-04-11 13:50:00,141.65,141.75,141.59,141.68,3425.0,122.7216,122.8082,122.6696,122.7476,3425.0
2018-04-11 14:00:00,141.8,141.96,141.39,141.4,9178.0,122.8515,122.9902,122.4963,122.505,9178.0
2018-04-11 14:10:00,141.34,141.85,141.16,141.74,4134.0,122.453,122.8949,122.2971,122.7996,4134.0
2018-04-11 14:20:00,141.67,141.77,141.45,141.45,5288.0,122.7389,122.8255,122.5483,122.5483,5288.0
2018-04-11 14:30:00,141.46,141.69,141.42,141.44,6266.0,122.557,122.7562,122.5223,122.5396,6266.0
2018-04-11 14:40:00,141.57,141.57,141.33,141.45,5994.0,122.6523,122.6523,122.4443,122.5483,5994.0
2018-04-11 14:50:00,141.34,141.5,141.21,141.5,6110.0,122.453,122.5916,122.3404,122.5916,6110.0
2018-04-11 15:00:00,141.6,141.69,141.23,141.29,10768.0,122.6783,122.7562,122.3577,122.4097,10768.0
2018-04-11 15:10:00,141.32,141.33,141.05,141.27,34664.0,122.4357,122.4443,122.2018,122.3924,34664.0
2018-04-11 15:20:00,141.21,141.33,141.02,141.25,20422.0,122.3404,122.4443,122.1758,122.375,20422.0
2018-04-11 15:30:00,141.32,141.6,141.24,141.55,10366.0,122.4357,122.6783,122.3664,122.6349,10366.0
2018-04-11 15:40:00,141.66,141.77,141.55,141.55,10216.0,122.7302,122.8255,122.6349,122.6349,10216.0
2018-04-11 15:50:00,141.5,141.57,141.33,141.43,30037.0,122.5916,122.6523,122.4443,122.531,30037.0
2018-04-12 09:30:00,142.2,142.93,141.92,142.6,23938.0,123.1981,123.8305,122.9555,123.5446,23938.0
2018-04-12 09:40:00,142.59,143.64,142.53,143.38,30988.0,123.536,124.4457,123.484,124.2204,30988.0
2018-04-12 09:50:00,143.41,143.7,142.97,143.45,24916.0,124.2464,124.4976,123.8652,124.281,24916.0
2018-04-12 10:00:00,143.59,143.75,143.38,143.48,13559.0,124.4023,124.541,124.2204,124.307,13559.0
2018-04-12 10:10:00,143.53,143.59,143.22,143.38,16257.0,124.3504,124.4023,124.0818,124.2204,16257.0
2018-04-12 10:20:00,143.39,143.66,143.2,143.25,9083.0,124.2291,124.463,124.0645,124.1078,9083.0
2018-04-12 10:30:00,143.3,143.31,143.03,143.06,11481.0,124.1511,124.1598,123.9172,123.9432,11481.0
2018-04-12 10:40:00,143.1,143.24,142.45,142.81,29819.0,123.9778,124.0991,123.4147,123.7266,29819.0
2018-04-12 10:50:00,142.87,142.98,142.65,142.75,6101.0,123.7786,123.8739,123.588,123.6746,6101.0
2018-04-12 11:00:00,142.87,142.99,142.76,142.91,59967.0,123.7786,123.8825,123.6833,123.8132,59967.0
2018-04-12 11:10:00,142.98,143.51,142.89,143.51,61313.0,123.8739,124.333,123.7959,124.333,61313.0
2018-04-12 11:20:00,143.55,143.68,143.42,143.42,16100.0,124.3677,124.4803,124.2551,124.2551,16100.0
2018-04-12 11:30:00,143.41,143.58,143.02,143.29,14549.0,124.2464,124.3937,123.9085,124.1424,14549.0
2018-04-12 11:40:00,143.29,143.43,143.0,143.06,10785.0,124.1424,124.2637,123.8912,123.9432,10785.0
2018-04-12 11:50:00,143.07,143.1,142.77,143.1,6302.0,123.9518,123.9778,123.6919,123.9778,6302.0
2018-04-12 12:00:00,143.11,143.3,143.0,143.12,9943.0,123.9865,124.1511,123.8912,123.9951,9943.0
2018-04-12 12:10:00,143.13,143.29,142.9,143.28,7468.0,124.0038,124.1424,123.8045,124.1338,7468.0
2018-04-12 12:20:00,143.24,143.32,143.12,143.15,2074.0,124.0991,124.1684,123.9951,124.0211,2074.0
2018-04-12 12:30:00,143.18,143.37,143.13,143.32,5776.0,124.0471,124.2117,124.0038,124.1684,5776.0
2018-04-12 12:40:00,143.28,143.74,143.28,143.72,5166.0,124.1338,124.5323,124.1338,124.515,5166.0
2018-04-12 12:50:00,143.72,143.82,143.61,143.71,6569.0,124.515,124.6016,124.4197,124.5063,6569.0
2018-04-12 13:00:00,143.7,143.87,143.58,143.64,6583.0,124.4976,124.6449,124.3937,124.4457,6583.0
2018-04-12 13:10:00,143.51,143.54,143.08,143.21,4837.0,124.333,124.359,123.9605,124.0731,4837.0
2018-04-12 13:20:00,143.25,143.25,142.73,142.84,4716.0,124.1078,124.1078,123.6573,123.7526,4716.0
2018-04-12 13:30:00,142.8,143.28,142.66,143.15,7160.0,123.7179,124.1338,123.5966,124.0211,7160.0
2018-04-12 13:40:00,143.17,143.4,143.07,143.29,6344.0,124.0385,124.2377,123.9518,124.1424,6344.0
2018-04-12 13:50:00,143.36,143.48,143.01,143.17,6900.0,124.2031,124.307,123.8998,124.0385,6900.0
2018-04-12 14:00:00,143.08,143.41,143.08,143.41,4400.0,123.9605,124.2464,123.9605,124.2464,4400.0
2018-04-12 14:10:00,143.51,143.84,143.44,143.84,5555.0,124.333,124.6189,124.2724,124.6189,5555.0
2018-04-12 14:20:00,143.86,144.02,143.85,143.93,4575.0,124.6363,124.7749,124.6276,124.6969,4575.0
2018-04-12 14:30:00,143.97,144.03,143.72,143.79,7116.0,124.7316,124.7835,124.515,124.5756,7116.0
2018-04-12 14:40:00,143.73,143.82,143.52,143.67,3913.0,124.5236,124.6016,124.3417,124.4717,3913.0
2018-04-12 14:50:00,143.71,144.07,143.59,144.07,5999.0,124.5063,124.8182,124.4023,124.8182,5999.0
2018-04-12 15:00:00,144.09,144.13,143.76,143.77,6006.0,124.8355,124.8702,124.5496,124.5583,6006.0
2018-04-12 15:10:00,143.76,144.18,143.76,144.18,12877.0,124.5496,124.9135,124.5496,124.9135,12877.0
2018-04-12 15:20:00,144.11,144.48,144.04,144.31,10971.0,124.8529,125.1734,124.7922,125.0261,10971.0
2018-04-12 15:30:00,144.3,144.3,143.87,144.07,17100.0,125.0175,125.0175,124.6449,124.8182,17100.0
2018-04-12 15:40:00,144.11,144.11,143.35,143.5,31583.0,124.8529,124.8529,124.1944,124.3244,31583.0
2018-04-12 15:50:00,143.53,143.7,143.36,143.51,78143.0,124.3504,124.4976,124.2031,124.333,78143.0
2018-04-13 09:30:00,144.86,145.0,144.23,144.38,16596.0,125.5026,125.6239,124.9568,125.0868,16596.0
2018-04-13 09:40:00,144.37,145.0,144.2,144.9,11089.0,125.0781,125.6239,124.9308,125.5373,11089.0
2018-04-13 09:50:00,144.9,145.03,144.18,144.18,16232.0,125.5373,125.6499,124.9135,124.9135,16232.0
2018-04-13 10:00:00,144.01,144.34,143.65,143.65,6816.0,124.7662,125.0521,124.4543,124.4543,6816.0
2018-04-13 10:10:00,143.53,144.09,143.39,143.94,8756.0,124.3504,124.8355,124.2291,124.7056,8756.0
2018-04-13 10:20:00,143.83,143.83,142.81,142.99,13354.0,124.6103,124.6103,123.7266,123.8825,13354.0
2018-04-13 10:30:00,142.96,143.1,142.48,142.6,16364.0,123.8565,123.9778,123.4407,123.5446,16364.0
2018-04-13 10:40:00,142.59,142.82,142.39,142.76,6132.0,123.536,123.7352,123.3627,123.6833,6132.0
2018-04-13 10:50:00,142.75,142.76,142.17,142.19,8223.0,123.6746,123.6833,123.1721,123.1894,8223.0
2018-04-13 11:00:00,141.97,142.35,141.84,142.35,6685.0,122.9988,123.328,122.8862,123.328,6685.0
2018-04-13 11:10:00,142.36,142.4,142.05,142.1,5403.0,123.3367,123.3714,123.0681,123.1114,5403.0
2018-04-13 11:20:00,142.03,142.59,141.94,142.55,12671.0,123.0508,123.536,122.9728,123.5013,12671.0
2018-04-13 11:30:00,142.44,142.82,142.4,142.52,33824.0,123.406,123.7352,123.3714,123.4753,33824.0
2018-04-13 11:40:00,142.44,142.53,142.4,142.44,4800.0,123.406,123.484,123.3714,123.406,4800.0
2018-04-13 11:50:00,142.37,142.61,142.24,142.47,7730.0,123.3454,123.5533,123.2327,123.432,7730.0
2018-04-13 12:00:00,142.51,142.72,142.21,142.21,7012.0,123.4667,123.6486,123.2067,123.2067,7012.0
2018-04-13 12:10:00,142.38,142.49,142.16,142.47,9749.0,123.354,123.4493,123.1634,123.432,9749.0
2018-04-13 12:20:00,142.35,142.41,142.04,142.33,43918.0,123.328,123.38,123.0595,123.3107,43918.0
2018-04-13 12:30:00,142.25,142.25,141.86,141.86,4404.0,123.2414,123.2414,122.9035,122.9035,4404.0
2018-04-13 12:40:00,141.88,141.97,141.7,141.88,4251.0,122.9208,122.9988,122.7649,122.9208,4251.0
2018-04-13 12:50:00,141.9,141.99,141.85,141.89,3764.0,122.9382,123.0161,122.8949,122.9295,3764.0
2018-04-13 13:00:00,141.85,142.16,141.84,142.02,5200.0,122.8949,123.1634,122.8862,123.0421,5200.0
2018-04-13 13:10:00,142.01,142.18,141.9,142.03,5700.0,123.0335,123.1808,122.9382,123.0508,5700.0
2018-04-13 13:20:00,142.01,142.68,142.01,142.65,109640.0,123.0335,123.6139,123.0335,123.588,109640.0
2018-04-13 13:30:00,142.7,142.7,142.29,142.33,2943.0,123.6313,123.6313,123.2761,123.3107,2943.0
2018-04-13 13:40:00,142.42,142.7,142.42,142.65,3997.0,123.3887,123.6313,123.3887,123.588,3997.0
2018-04-13 13:50:00,142.59,142.66,142.49,142.55,4179.0,123.536,123.5966,123.4493,123.5013,4179.0
2018-04-13 14:00:00,142.56,142.67,142.43,142.51,3552.0,123.51,123.6053,123.3973,123.4667,3552.0
2018-04-13 14:10:00,142.5,142.53,141.96,142.08,7155.0,123.458,123.484,122.9902,123.0941,7155.0
2018-04-13 14:20:00,142.0,142.28,142.0,142.27,2567.0,123.0248,123.2674,123.0248,123.2587,2567.0
2018-04-13 14:30:00,142.18,142.51,142.15,142.25,6795.0,123.1808,123.4667,123.1548,123.2414,6795.0
2018-04-13 14:40:00,142.2,142.28,142.06,142.09,3720.0,123.1981,123.2674,123.0768,123.1028,3720.0
2018-04-13 14:50:00,142.0,142.06,141.88,141.96,3838.0,123.0248,123.0768,122.9208,122.9902,3838.0
2018-04-13 15:00:00,141.9,141.94,141.67,141.75,12828.0,122.9382,122.9728,122.7389,122.8082,12828.0
2018-04-13 15:10:00,141.82,142.0,141.2,141.2,7820.0,122.8689,123.0248,122.3317,122.3317,7820.0
2018-04-13 15:20:00,141.2,141.39,141.02,141.17,7329.0,122.3317,122.4963,122.1758,122.3057,7329.0
2018-04-13 15:30:00,141.05,141.36,141.04,141.36,9368.0,122.2018,122.4703,122.1931,122.4703,9368.0
2018-04-13 15:40:00,141.45,141.75,141.44,141.61,20303.0,122.5483,122.8082,122.5396,122.6869,20303.0
2018-04-13 15:50:00,141.66,141.86,141.58,141.63,39229.0,122.7302,122.9035,122.6609,122.7043,39229.0
2018-04-16 09:30:00,143.05,143.18,142.07,142.66,14438.0,123.9345,124.0471,123.0855,123.5966,14438.0
2018-04-16 09:40:00,142.47,143.5,142.43,143.5,12230.0,123.432,124.3244,123.3973,124.3244,12230.0
2018-04-16 09:50:00,143.3,143.3,142.5,142.92,11013.0,124.1511,124.1511,123.458,123.8219,11013.0
2018-04-16 10:00:00,142.92,143.88,142.92,143.72,17414.0,123.8219,124.6536,123.8219,124.515,17414.0
2018-04-16 10:10:00,143.71,144.0,143.3,143.47,16826.0,124.5063,124.7576,124.1511,124.2984,16826.0
2018-04-16 10:20:00,143.41,144.13,143.37,144.12,8700.0,124.2464,124.8702,124.2117,124.8615,8700.0
2018-04-16 10:30:00,144.18,144.21,143.79,143.87,12331.0,124.9135,124.9395,124.5756,124.6449,12331.0
2018-04-16 10:40:00,143.92,143.99,143.35,143.35,8044.0,124.6882,124.7489,124.1944,124.1944,8044.0
2018-04-16 10:50:00,143.47,143.7,143.35,143.35,16492.0,124.2984,124.4976,124.1944,124.1944,16492.0
2018-04-16 11:00:00,143.38,143.86,143.37,143.81,15283.0,124.2204,124.6363,124.2117,124.5929,15283.0
2018-04-16 11:10:00,143.77,143.77,143.3,143.51,14221.0,124.5583,124.5583,124.1511,124.333,14221.0
2018-04-16 11:20:00,143.51,143.91,143.5,143.91,14243.0,124.333,124.6796,124.3244,124.6796,14243.0
2018-04-16 11:30:00,143.83,143.89,143.56,143.62,15775.0,124.6103,124.6623,124.3764,124.4283,15775.0
2018-04-16 11:40:00,143.65,143.67,143.08,143.08,52200.0,124.4543,124.4717,123.9605,123.9605,52200.0
2018-04-16 11:50:00,143.09,143.84,143.09,143.84,22659.0,123.9692,124.6189,123.9692,124.6189,22659.0
2018-04-16 12:00:00,143.9,144.21,143.89,144.0,9680.0,124.6709,124.9395,124.6623,124.7576,9680.0
2018-04-16 12:10:00,143.99,144.11,143.8,143.8,25196.0,124.7489,124.8529,124.5843,124.5843,25196.0
2018-04-16 12:20:00,143.82,143.97,143.72,143.79,6148.0,124.6016,124.7316,124.515,124.5756,6148.0
2018-04-16 12:30:00,143.81,143.86,143.41,143.71,8737.0,124.5929,124.6363,124.2464,124.5063,8737.0
2018-04-16 12:40:00,143.74,143.92,143.62,143.83,8334.0,124.5323,124.6882,124.4283,124.6103,8334.0
2018-04-16 12:50:00,143.89,144.32,143.89,144.25,6942.0,124.6623,125.0348,124.6623,124.9741,6942.0
2018-04-16 13:00:00,144.27,144.49,144.21,144.38,10479.0,124.9915,125.1821,124.9395,125.0868,10479.0
2018-04-16 13:10:00,144.37,144.7,144.34,144.61,8470.0,125.0781,125.364,125.0521,125.286,8470.0
2018-04-16 13:20:00,144.68,144.86,144.6,144.8,23820.0,125.3467,125.5026,125.2774,125.4507,23820.0
2018-04-16 13:30:00,144.78,145.13,144.78,145.13,30512.0,125.4333,125.7366,125.4333,125.7366,30512.0
2018-04-16 13:40:00,145.14,145.21,144.88,145.16,8701.0,125.7452,125.8059,125.52,125.7625,8701.0
2018-04-16 13:50:00,145.07,145.09,144.86,144.93,5211.0,125.6846,125.7019,125.5026,125.5633,5211.0
2018-04-16 14:00:00,144.93,144.97,144.34,144.48,9287.0,125.5633,125.5979,125.0521,125.1734,9287.0
2018-04-16 14:10:00,144.46,144.47,144.23,144.34,7082.0,125.1561,125.1647,124.9568,125.0521,7082.0
2018-04-16 14:20:00,144.3,144.37,143.97,144.09,12220.0,125.0175,125.0781,124.7316,124.8355,12220.0
2018-04-16 14:30:00,144.09,144.39,144.02,144.39,7121.0,124.8355,125.0954,124.7749,125.0954,7121.0
2018-04-16 14:40:00,144.39,144.67,144.25,144.6,13676.0,125.0954,125.338,124.9741,125.2774,13676.0
2018-04-16 14:50:00,144.63,144.63,144.21,144.5,19706.0,125.3034,125.3034,124.9395,125.1907,19706.0
2018-04-16 15:00:00,144.46,144.63,144.32,144.45,28723.0,125.1561,125.3034,125.0348,125.1474,28723.0
2018-04-16 15:10:00,144.43,144.64,144.36,144.47,17173.0,125.1301,125.312,125.0694,125.1647,17173.0
2018-04-16 15:20:00,144.39,144.48,144.07,144.34,19142.0,125.0954,125.1734,124.8182,125.0521,19142.0
2018-04-16 15:30:00,144.27,144.45,144.16,144.27,23015.0,124.9915,125.1474,124.8962,124.9915,23015.0
2018-04-16 15:40:00,144.31,144.43,143.76,143.79,29190.0,125.0261,125.1301,124.5496,124.5756,29190.0
2018-04-16 15:50:00,143.8,143.98,143.56,143.6,79754.0,124.5843,124.7402,124.3764,124.411,79754.0
2018-04-17 09:30:00,145.12,145.37,144.78,144.88,20831.0,125.7279,125.9445,125.4333,125.52,20831.0
2018-04-17 09:40:00,144.83,146.0,144.83,145.99,8452.0,125.4766,126.4903,125.4766,126.4816,8452.0
2018-04-17 09:50:00,145.89,146.11,145.61,145.76,13381.0,126.395,126.5856,126.1524,126.2824,13381.0
2018-04-17 10:00:00,145.82,145.84,145.4,145.69,8281.0,126.3344,126.3517,125.9705,126.2217,8281.0
2018-04-17 10:10:00,145.57,146.05,145.53,146.05,23906.0,126.1178,126.5336,126.0831,126.5336,23906.0
2018-04-17 10:20:00,146.02,146.34,145.93,145.96,12929.0,126.5076,126.7849,126.4297,126.4556,12929.0
2018-04-17 10:30:00,145.94,146.05,145.61,145.75,9112.0,126.4383,126.5336,126.1524,126.2737,9112.0
2018-04-17 10:40:00,145.73,145.8,145.43,145.43,21315.0,126.2564,126.317,125.9965,125.9965,21315.0
2018-04-17 10:50:00,145.48,146.0,145.44,145.67,28179.0,126.0398,126.4903,126.0051,126.2044,28179.0
2018-04-17 11:00:00,145.59,145.64,145.11,145.11,16833.0,126.1351,126.1784,125.7192,125.7192,16833.0
2018-04-17 11:10:00,145.18,145.31,144.93,145.1,5205.0,125.7799,125.8925,125.5633,125.7106,5205.0
2018-04-17 11:20:00,145.18,145.59,145.18,145.51,13134.0,125.7799,126.1351,125.7799,126.0658,13134.0
2018-04-17 11:30:00,145.59,145.74,145.51,145.74,13712.0,126.1351,126.265,126.0658,126.265,13712.0
2018-04-17 11:40:00,145.72,145.83,145.56,145.81,7261.0,126.2477,126.343,126.1091,126.3257,7261.0
2018-04-17 11:50:00,145.87,146.0,145.83,146.0,6377.0,126.3777,126.4903,126.343,126.4903,6377.0
2018-04-17 12:00:00,146.05,146.38,146.05,146.38,63792.0,126.5336,126.8195,126.5336,126.8195,63792.0
2018-04-17 12:10:00,146.32,146.38,146.21,146.25,18876.0,126.7675,126.8195,126.6722,126.7069,18876.0
2018-04-17 12:20:00,146.25,146.39,146.24,146.27,8590.0,126.7069,126.8282,126.6982,126.7242,8590.0
2018-04-17 12:30:00,146.31,146.37,145.92,146.05,20910.0,126.7589,126.8109,126.421,126.5336,20910.0
2018-04-17 12:40:00,146.07,146.26,145.95,146.23,20964.0,126.5509,126.7156,126.447,126.6896,20964.0
2018-04-17 12:50:00,146.19,146.23,145.96,146.12,26376.0,126.6549,126.6896,126.4556,126.5943,26376.0
2018-04-17 13:00:00,146.06,146.21,145.9,145.9,30652.0,126.5423,126.6722,126.4037,126.4037,30652.0
2018-04-17 13:10:00,145.96,145.97,145.29,145.3,22615.0,126.4556,126.4643,125.8752,125.8838,22615.0
2018-04-17 13:20:00,145.22,145.22,145.01,145.1,11863.0,125.8145,125.8145,125.6326,125.7106,11863.0
2018-04-17 13:30:00,145.14,145.17,144.74,144.75,12369.0,125.7452,125.7712,125.3987,125.4073,12369.0
2018-04-17 13:40:00,144.78,144.86,144.68,144.74,11535.0,125.4333,125.5026,125.3467,125.3987,11535.0
2018-04-17 13:50:00,144.68,144.99,144.54,144.94,8938.0,125.3467,125.6153,125.2254,125.5719,8938.0
2018-04-17 14:00:00,144.93,145.01,144.62,144.62,7188.0,125.5633,125.6326,125.2947,125.2947,7188.0
2018-04-17 14:10:00,144.63,144.63,144.17,144.18,10785.0,125.3034,125.3034,124.9048,124.9135,10785.0
2018-04-17 14:20:00,144.08,144.16,143.89,143.92,18280.0,124.8269,124.8962,124.6623,124.6882,18280.0
2018-04-17 14:30:00,143.9,144.07,143.72,144.06,22203.0,124.6709,124.8182,124.515,124.8095,22203.0
2018-04-17 14:40:00,144.06,144.66,144.06,144.6,31610.0,124.8095,125.3294,124.8095,125.2774,31610.0
2018-04-17 14:50:00,144.68,144.8,143.89,144.22,47514.0,125.3467,125.4507,124.6623,124.9482,47514.0
2018-04-17 15:00:00,144.28,144.83,144.11,144.83,9911.0,125.0001,125.4766,124.8529,125.4766,9911.0
2018-04-17 15:10:00,144.81,145.03,144.57,145.03,15509.0,125.4593,125.6499,125.2514,125.6499,15509.0
2018-04-17 15:20:00,145.03,145.03,144.63,144.67,16397.0,125.6499,125.6499,125.3034,125.338,16397.0
2018-04-17 15:30:00,144.72,144.82,144.6,144.6,13197.0,125.3813,125.468,125.2774,125.2774,13197.0
2018-04-17 15:40:00,144.6,144.74,144.33,144.7,34577.0,125.2774,125.3987,125.0435,125.364,34577.0
2018-04-17 15:50:00,144.74,144.75,144.01,144.08,78643.0,125.3987,125.4073,124.7662,124.8269,78643.0
2018-04-18 09:30:00,144.4,145.15,144.38,145.0,20370.0,125.1041,125.7539,125.0868,125.6239,20370.0
2018-04-18 09:40:00,145.0,146.07,144.9,145.6,13274.0,125.6239,126.5509,125.5373,126.1437,13274.0
2018-04-18 09:50:00,145.67,145.79,145.25,145.56,11123.0,126.2044,126.3084,125.8405,126.1091,11123.0
2018-04-18 10:00:00,145.56,145.56,145.0,145.11,19841.0,126.1091,126.1091,125.6239,125.7192,19841.0
2018-04-18 10:10:00,145.17,145.4,144.94,145.2,32529.0,125.7712,125.9705,125.5719,125.7972,32529.0
2018-04-18 10:20:00,145.2,145.99,145.2,145.96,8807.0,125.7972,126.4816,125.7972,126.4556,8807.0
2018-04-18 10:30:00,145.87,146.09,145.01,145.89,36511.0,126.3777,126.5683,125.6326,126.395,36511.0
2018-04-18 10:40:00,145.91,146.18,145.59,146.15,8121.0,126.4123,126.6462,126.1351,126.6203,8121.0
2018-04-18 10:50:00,146.25,146.29,145.95,146.15,12812.0,126.7069,126.7415,126.447,126.6203,12812.0
2018-04-18 11:00:00,146.12,146.32,145.61,145.96,20414.0,126.5943,126.7675,126.1524,126.4556,20414.0
2018-04-18 11:10:00,145.98,145.98,145.44,145.49,6888.0,126.473,126.473,126.0051,126.0484,6888.0
2018-04-18 11:20:00,145.44,145.66,145.31,145.59,7052.0,126.0051,126.1957,125.8925,126.1351,7052.0
2018-04-18 11:30:00,145.36,145.39,145.23,145.27,3100.0,125.9358,125.9618,125.8232,125.8578,3100.0
2018-04-18 11:40:00,145.25,145.25,144.97,145.06,10272.0,125.8405,125.8405,125.5979,125.6759,10272.0
2018-04-18 11:50:00,145.08,145.46,145.07,145.21,4549.0,125.6932,126.0225,125.6846,125.8059,4549.0
2018-04-18 12:00:00,145.18,145.35,145.17,145.27,2135.0,125.7799,125.9272,125.7712,125.8578,2135.0
2018-04-18 12:10:00,145.28,145.28,145.17,145.18,4143.0,125.8665,125.8665,125.7712,125.7799,4143.0
2018-04-18 12:20:00,145.24,145.24,144.89,144.97,2230.0,125.8319,125.8319,125.5286,125.5979,2230.0
2018-04-18 12:30:00,144.85,144.93,144.49,144.49,3327.0,125.494,125.5633,125.1821,125.1821,3327.0
2018-04-18 12:40:00,144.55,144.73,144.53,144.58,5474.0,125.2341,125.39,125.2167,125.26,5474.0
2018-04-18 12:50:00,144.64,144.83,144.63,144.83,2500.0,125.312,125.4766,125.3034,125.4766,2500.0
2018-04-18 13:00:00,144.8,144.95,144.64,144.64,4400.0,125.4507,125.5806,125.312,125.312,4400.0
2018-04-18 13:10:00,144.77,144.94,144.68,144.8,3393.0,125.4247,125.5719,125.3467,125.4507,3393.0
2018-04-18 13:20:00,144.8,144.86,144.62,144.71,5237.0,125.4507,125.5026,125.2947,125.3727,5237.0
2018-04-18 13:30:00,144.7,144.83,144.59,144.77,5276.0,125.364,125.4766,125.2687,125.4247,5276.0
2018-04-18 13:40:00,144.62,144.62,144.46,144.53,4440.0,125.2947,125.2947,125.1561,125.2167,4440.0
2018-04-18 13:50:00,144.61,144.82,144.53,144.54,12955.0,125.286,125.468,125.2167,125.2254,12955.0
2018-04-18 14:00:00,144.57,144.78,144.42,144.59,6316.0,125.2514,125.4333,125.1214,125.2687,6316.0
2018-04-18 14:10:00,144.7,144.76,144.61,144.65,4051.0,125.364,125.416,125.286,125.3207,4051.0
2018-04-18 14:20:00,144.61,144.65,144.43,144.59,9102.0,125.286,125.3207,125.1301,125.2687,9102.0
2018-04-18 14:30:00,144.57,144.76,144.54,144.66,15180.0,125.2514,125.416,125.2254,125.3294,15180.0
2018-04-18 14:40:00,144.63,144.73,144.58,144.67,9276.0,125.3034,125.39,125.26,125.338,9276.0
2018-04-18 14:50:00,144.66,145.09,144.66,144.71,8900.0,125.3294,125.7019,125.3294,125.3727,8900.0
2018-04-18 15:00:00,144.74,145.01,144.68,144.87,6862.0,125.3987,125.6326,125.3467,125.5113,6862.0
2018-04-18 15:10:00,144.87,145.16,144.87,145.16,9154.0,125.5113,125.7625,125.5113,125.7625,9154.0
2018-04-18 15:20:00,145.12,145.2,144.98,145.03,6839.0,125.7279,125.7972,125.6066,125.6499,6839.0
2018-04-18 15:30:00,144.99,145.16,144.96,145.16,14245.0,125.6153,125.7625,125.5893,125.7625,14245.0
2018-04-18 15:40:00,145.15,145.16,144.67,144.67,33572.0,125.7539,125.7625,125.338,125.338,33572.0
2018-04-18 15:50:00,144.73,144.81,144.57,144.59,34768.0,125.39,125.4593,125.2514,125.2687,34768.0
2018-04-19 09:30:00,144.71,145.85,144.71,145.74,14735.0,125.3727,126.3603,125.3727,126.265,14735.0
2018-04-19 09:40:00,145.84,146.53,145.48,146.0,30545.0,126.3517,126.9495,126.0398,126.4903,30545.0
2018-04-19 09:50:00,145.95,146.17,145.56,146.01,80890.0,126.447,126.6376,126.1091,126.499,80890.0
2018-04-19 10:00:00,146.0,146.0,145.46,145.46,14469.0,126.4903,126.4903,126.0225,126.0225,14469.0
2018-04-19 10:10:00,145.41,145.84,145.29,145.52,18973.0,125.9791,126.3517,125.8752,126.0744,18973.0
2018-04-19 10:20:00,145.51,146.52,145.51,146.17,46948.0,126.0658,126.9408,126.0658,126.6376,46948.0
2018-04-19 10:30:00,146.24,146.82,146.23,146.76,63974.0,126.6982,127.2007,126.6896,127.1487,63974.0
2018-04-19 10:40:00,146.72,146.72,146.35,146.43,11057.0,127.1141,127.1141,126.7935,126.8628,11057.0
2018-04-19 10:50:00,146.48,146.67,146.06,146.28,10865.0,126.9062,127.0708,126.5423,126.7329,10865.0
2018-04-19 11:00:00,146.25,146.5,146.13,146.21,12605.0,126.7069,126.9235,126.6029,126.6722,12605.0
2018-04-19 11:10:00,146.28,146.33,146.04,146.33,7634.0,126.7329,126.7762,126.525,126.7762,7634.0
2018-04-19 11:20:00,146.3,146.57,146.15,146.49,14333.0,126.7502,126.9841,126.6203,126.9148,14333.0
2018-04-19 11:30:00,146.4,146.45,146.18,146.21,9293.0,126.8368,126.8802,126.6462,126.6722,9293.0
2018-04-19 11:40:00,146.16,146.51,146.16,146.51,35539.0,126.6289,126.9321,126.6289,126.9321,35539.0
2018-04-19 11:50:00,146.48,146.55,146.22,146.29,91931.0,126.9062,126.9668,126.6809,126.7415,91931.0
2018-04-19 12:00:00,146.3,146.33,145.93,146.03,9613.0,126.7502,126.7762,126.4297,126.5163,9613.0
2018-04-19 12:10:00,146.03,146.11,145.89,145.96,7293.0,126.5163,126.5856,126.395,126.4556,7293.0
2018-04-19 12:20:00,146.0,146.03,145.84,145.91,4828.0,126.4903,126.5163,126.3517,126.4123,4828.0
2018-04-19 12:30:00,145.94,146.03,145.82,145.96,4600.0,126.4383,126.5163,126.3344,126.4556,4600.0
2018-04-19 12:40:00,145.88,145.97,145.75,145.97,4573.0,126.3863,126.4643,126.2737,126.4643,4573.0
2018-04-19 12:50:00,145.97,145.97,145.66,145.67,61980.0,126.4643,126.4643,126.1957,126.2044,61980.0
2018-04-19 13:00:00,145.59,145.59,145.39,145.43,4949.0,126.1351,126.1351,125.9618,125.9965,4949.0
2018-04-19 13:10:00,145.4,145.74,145.33,145.66,6719.0,125.9705,126.265,125.9098,126.1957,6719.0
2018-04-19 13:20:00,145.62,145.73,145.38,145.43,11850.0,126.1611,126.2564,125.9531,125.9965,11850.0
2018-04-19 13:30:00,145.47,145.67,145.32,145.67,13334.0,126.0311,126.2044,125.9012,126.2044,13334.0
2018-04-19 13:40:00,145.7,145.74,145.55,145.61,9694.0,126.2304,126.265,126.1004,126.1524,9694.0
2018-04-19 13:50:00,145.67,145.79,145.61,145.79,6548.0,126.2044,126.3084,126.1524,126.3084,6548.0
2018-04-19 14:00:00,145.78,145.86,145.43,145.64,8517.0,126.2997,126.369,125.9965,126.1784,8517.0
2018-04-19 14:10:00,145.65,145.75,145.31,145.31,10180.0,126.1871,126.2737,125.8925,125.8925,10180.0
2018-04-19 14:20:00,145.31,145.39,144.93,145.11,26057.0,125.8925,125.9618,125.5633,125.7192,26057.0
2018-04-19 14:30:00,145.12,145.55,145.12,145.5,11922.0,125.7279,126.1004,125.7279,126.0571,11922.0
2018-04-19 14:40:00,145.49,145.65,145.4,145.54,14468.0,126.0484,126.1871,125.9705,126.0918,14468.0
2018-04-19 14:50:00,145.54,145.89,145.39,145.78,7341.0,126.0918,126.395,125.9618,126.2997,7341.0
2018-04-19 15:00:00,145.79,145.99,145.64,145.77,13716.0,126.3084,126.4816,126.1784,126.291,13716.0
2018-04-19 15:10:00,145.75,145.82,145.46,145.79,68096.0,126.2737,126.3344,126.0225,126.3084,68096.0
2018-04-19 15:20:00,145.76,145.79,145.43,145.44,15101.0,126.2824,126.3084,125.9965,126.0051,15101.0
2018-04-19 15:30:00,145.44,146.15,145.21,145.84,63538.0,126.0051,126.6203,125.8059,126.3517,63538.0
2018-04-19 15:40:00,145.84,145.92,145.57,145.66,31499.0,126.3517,126.421,126.1178,126.1957,31499.0
2018-04-19 15:50:00,145.68,145.88,145.45,145.61,86952.0,126.2131,126.3863,126.0138,126.1524,86952.0
2018-04-20 09:30:00,146.0,146.12,145.35,145.81,62115.0,126.4903,126.5943,125.9272,126.3257,62115.0
2018-04-20 09:40:00,145.94,146.04,145.33,145.48,61605.0,126.4383,126.525,125.9098,126.0398,61605.0
2018-04-20 09:50:00,145.46,145.66,145.39,145.62,10508.0,126.0225,126.1957,125.9618,126.1611,10508.0
2018-04-20 10:00:00,145.64,145.64,145.01,145.14,20818.0,126.1784,126.1784,125.6326,125.7452,20818.0
2018-04-20 10:10:00,145.13,145.13,144.43,144.69,16592.0,125.7366,125.7366,125.1301,125.3554,16592.0
2018-04-20 10:20:00,144.69,144.77,144.49,144.73,15617.0,125.3554,125.4247,125.1821,125.39,15617.0
2018-04-20 10:30:00,144.76,144.96,144.6,144.91,25245.0,125.416,125.5893,125.2774,125.546,25245.0
2018-04-20 10:40:00,144.88,145.24,144.67,145.02,13245.0,125.52,125.8319,125.338,125.6413,13245.0
2018-04-20 10:50:00,145.06,145.16,144.54,144.56,6800.0,125.6759,125.7625,125.2254,125.2427,6800.0
2018-04-20 11:00:00,144.44,144.44,143.85,143.88,9540.0,125.1388,125.1388,124.6276,124.6536,9540.0
2018-04-20 11:10:00,143.87,143.87,143.32,143.58,17470.0,124.6449,124.6449,124.1684,124.3937,17470.0
2018-04-20 11:20:00,143.62,144.0,143.58,143.98,7441.0,124.4283,124.7576,124.3937,124.7402,7441.0
2018-04-20 11:30:00,143.99,144.66,143.94,144.37,9600.0,124.7489,125.3294,124.7056,125.0781,9600.0
2018-04-20 11:40:00,144.37,144.9,144.31,144.78,14037.0,125.0781,125.5373,125.0261,125.4333,14037.0
2018-04-20 11:50:00,144.69,144.87,144.31,144.42,17724.0,125.3554,125.5113,125.0261,125.1214,17724.0
2018-04-20 12:00:00,144.35,144.35,143.95,144.22,10545.0,125.0608,125.0608,124.7142,124.9482,10545.0
2018-04-20 12:10:00,144.31,144.36,144.11,144.11,6699.0,125.0261,125.0694,124.8529,124.8529,6699.0
2018-04-20 12:20:00,144.04,144.32,144.04,144.28,5815.0,124.7922,125.0348,124.7922,125.0001,5815.0
2018-04-20 12:30:00,144.22,144.42,144.05,144.13,10154.0,124.9482,125.1214,124.8009,124.8702,10154.0
2018-04-20 12:40:00,144.2,144.34,144.02,144.08,7919.0,124.9308,125.0521,124.7749,124.8269,7919.0
2018-04-20 12:50:00,144.15,144.27,144.04,144.17,8294.0,124.8875,124.9915,124.7922,124.9048,8294.0
2018-04-20 13:00:00,144.11,144.25,144.09,144.19,2900.0,124.8529,124.9741,124.8355,124.9222,2900.0
2018-04-20 13:10:00,144.24,144.55,144.24,144.49,3900.0,124.9655,125.2341,124.9655,125.1821,3900.0
2018-04-20 13:20:00,144.52,144.7,144.31,144.54,9198.0,125.2081,125.364,125.0261,125.2254,9198.0
2018-04-20 13:30:00,144.55,144.8,144.41,144.8,4756.0,125.2341,125.4507,125.1128,125.4507,4756.0
2018-04-20 13:40:00,144.76,144.76,144.4,144.72,23480.0,125.416,125.416,125.1041,125.3813,23480.0
2018-04-20 13:50:00,144.8,144.92,144.58,144.58,8100.0,125.4507,125.5546,125.26,125.26,8100.0
2018-04-20 14:00:00,144.58,144.7,144.43,144.6,9745.0,125.26,125.364,125.1301,125.2774,9745.0
2018-04-20 14:10:00,144.52,144.6,144.3,144.3,8758.0,125.2081,125.2774,125.0175,125.0175,8758.0
2018-04-20 14:20:00,144.37,144.6,144.24,144.42,11041.0,125.0781,125.2774,124.9655,125.1214,11041.0
2018-04-20 14:30:00,144.43,144.47,143.97,144.21,13590.0,125.1301,125.1647,124.7316,124.9395,13590.0
2018-04-20 14:40:00,144.22,144.35,143.98,144.17,9443.0,124.9482,125.0608,124.7402,124.9048,9443.0
2018-04-20 14:50:00,144.14,144.27,144.06,144.09,7625.0,124.8788,124.9915,124.8095,124.8355,7625.0
2018-04-20 15:00:00,144.06,144.07,143.58,143.58,14896.0,124.8095,124.8182,124.3937,124.3937,14896.0
2018-04-20 15:10:00,143.67,144.05,143.63,143.63,13360.0,124.4717,124.8009,124.437,124.437,13360.0
2018-04-20 15:20:00,143.64,143.91,143.47,143.47,20410.0,124.4457,124.6796,124.2984,124.2984,20410.0
2018-04-20 15:30:00,143.47,143.96,143.38,143.88,30547.0,124.2984,124.7229,124.2204,124.6536,30547.0
2018-04-20 15:40:00,143.88,144.1,143.62,144.1,74265.0,124.6536,124.8442,124.4283,124.8442,74265.0
2018-04-20 15:50:00,144.12,144.12,143.38,143.73,214993.0,124.8615,124.8615,124.2204,124.5236,214993.0
2018-04-23 09:30:00,144.1,144.92,143.7,144.47,26399.0,124.8442,125.5546,124.4976,125.1647,26399.0
2018-04-23 09:40:00,144.5,145.17,144.4,145.0,17242.0,125.1907,125.7712,125.1041,125.6239,17242.0
2018-04-23 09:50:00,145.03,145.23,144.91,145.17,44993.0,125.6499,125.8232,125.546,125.7712,44993.0
2018-04-23 10:00:00,145.16,145.78,145.16,145.56,24296.0,125.7625,126.2997,125.7625,126.1091,24296.0
2018-04-23 10:10:00,145.58,145.87,145.54,145.71,17468.0,126.1264,126.3777,126.0918,126.239,17468.0
2018-04-23 10:20:00,145.71,146.25,145.59,145.71,23057.0,126.239,126.7069,126.1351,126.239,23057.0
2018-04-23 10:30:00,145.79,145.99,145.43,145.45,39034.0,126.3084,126.4816,125.9965,126.0138,39034.0
2018-04-23 10:40:00,145.45,145.59,145.18,145.52,11850.0,126.0138,126.1351,125.7799,126.0744,11850.0
2018-04-23 10:50:00,145.55,145.86,145.49,145.73,18762.0,126.1004,126.369,126.0484,126.2564,18762.0
2018-04-23 11:00:00,145.84,146.06,145.55,146.06,17992.0,126.3517,126.5423,126.1004,126.5423,17992.0
2018-04-23 11:10:00,146.06,146.6,146.06,146.4,24865.0,126.5423,127.0101,126.5423,126.8368,24865.0
2018-04-23 11:20:00,146.42,147.19,146.39,147.19,45016.0,126.8542,127.5213,126.8282,127.5213,45016.0
2018-04-23 11:30:00,147.2,147.47,147.01,147.32,74658.0,127.5299,127.7639,127.3653,127.6339,74658.0
2018-04-23 11:40:00,147.31,147.33,146.45,146.45,26252.0,127.6252,127.6426,126.8802,126.8802,26252.0
2018-04-23 11:50:00,146.55,147.14,146.45,147.04,44806.0,126.9668,127.478,126.8802,127.3913,44806.0
2018-04-23 12:00:00,147.09,147.32,146.93,147.06,20270.0,127.4346,127.6339,127.296,127.4087,20270.0
2018-04-23 12:10:00,147.01,147.08,146.38,146.41,20580.0,127.3653,127.426,126.8195,126.8455,20580.0
2018-04-23 12:20:00,146.38,146.56,146.28,146.28,13179.0,126.8195,126.9755,126.7329,126.7329,13179.0
2018-04-23 12:30:00,146.27,146.35,146.1,146.35,11552.0,126.7242,126.7935,126.5769,126.7935,11552.0
2018-04-23 12:40:00,146.28,146.33,145.85,145.93,10023.0,126.7329,126.7762,126.3603,126.4297,10023.0
2018-04-23 12:50:00,145.92,146.27,145.92,146.22,16230.0,126.421,126.7242,126.421,126.6809,16230.0
2018-04-23 13:00:00,146.21,146.37,146.18,146.22,15357.0,126.6722,126.8109,126.6462,126.6809,15357.0
2018-04-23 13:10:00,146.14,146.26,145.91,145.99,10714.0,126.6116,126.7156,126.4123,126.4816,10714.0
2018-04-23 13:20:00,145.98,146.0,145.85,145.85,11330.0,126.473,126.4903,126.3603,126.3603,11330.0
2018-04-23 13:30:00,145.89,145.99,145.8,145.86,11478.0,126.395,126.4816,126.317,126.369,11478.0
2018-04-23 13:40:00,145.84,146.08,145.79,145.99,18049.0,126.3517,126.5596,126.3084,126.4816,18049.0
2018-04-23 13:50:00,146.0,146.31,146.0,146.1,12831.0,126.4903,126.7589,126.4903,126.5769,12831.0
2018-04-23 14:00:00,146.09,146.21,145.78,145.96,23917.0,126.5683,126.6722,126.2997,126.4556,23917.0
2018-04-23 14:10:00,146.04,146.09,145.79,145.81,39474.0,126.525,126.5683,126.3084,126.3257,39474.0
2018-04-23 14:20:00,145.78,145.82,145.4,145.66,21963.0,126.2997,126.3344,125.9705,126.1957,21963.0
2018-04-23 14:30:00,145.66,145.74,145.56,145.74,13444.0,126.1957,126.265,126.1091,126.265,13444.0
2018-04-23 14:40:00,145.69,145.81,145.5,145.58,12117.0,126.2217,126.3257,126.0571,126.1264,12117.0
2018-04-23 14:50:00,145.58,145.58,145.05,145.22,14588.0,126.1264,126.1264,125.6672,125.8145,14588.0
2018-04-23 15:00:00,145.22,145.56,145.14,145.14,16574.0,125.8145,126.1091,125.7452,125.7452,16574.0
2018-04-23 15:10:00,145.16,145.32,145.0,145.29,40380.0,125.7625,125.9012,125.6239,125.8752,40380.0
2018-04-23 15:20:00,145.33,145.57,145.07,145.14,23172.0,125.9098,126.1178,125.6846,125.7452,23172.0
2018-04-23 15:30:00,145.12,145.26,145.06,145.18,33807.0,125.7279,125.8492,125.6759,125.7799,33807.0
2018-04-23 15:40:00,145.14,145.33,145.07,145.24,50896.0,125.7452,125.9098,125.6846,125.8319,50896.0
2018-04-23 15:50:00,145.24,145.53,145.2,145.43,94032.0,125.8319,126.0831,125.7972,125.9965,94032.0
2018-04-24 09:30:00,149.0,152.57,147.45,148.08,68627.0,129.0894,132.1824,127.7465,128.2924,68627.0
2018-04-24 09:40:00,148.08,148.47,147.09,147.65,64183.0,128.2924,128.6302,127.4346,127.9198,64183.0
2018-04-24 09:50:00,147.79,147.95,146.33,146.53,54283.0,128.0411,128.1797,126.7762,126.9495,54283.0
2018-04-24 10:00:00,146.48,148.0,146.17,147.19,55284.0,126.9062,128.223,126.6376,127.5213,55284.0
2018-04-24 10:10:00,147.14,147.56,146.75,147.01,54758.0,127.478,127.8418,127.1401,127.3653,54758.0
2018-04-24 10:20:00,146.93,147.28,146.58,147.1,13483.0,127.296,127.5993,126.9928,127.4433,13483.0
2018-04-24 10:30:00,147.06,147.12,145.77,146.15,26924.0,127.4087,127.4606,126.291,126.6203,26924.0
2018-04-24 10:40:00,146.09,146.4,145.93,146.33,18708.0,126.5683,126.8368,126.4297,126.7762,18708.0
2018-04-24 10:50:00,146.41,146.44,145.55,145.68,30644.0,126.8455,126.8715,126.1004,126.2131,30644.0
2018-04-24 11:00:00,145.65,145.88,145.0,145.08,25726.0,126.1871,126.3863,125.6239,125.6932,25726.0
2018-04-24 11:10:00,145.02,145.13,144.33,144.54,39088.0,125.6413,125.7366,125.0435,125.2254,39088.0
2018-04-24 11:20:00,144.61,145.59,144.17,145.54,36396.0,125.286,126.1351,124.9048,126.0918,36396.0
2018-04-24 11:30:00,145.48,145.63,145.07,145.31,25486.0,126.0398,126.1697,125.6846,125.8925,25486.0
2018-04-24 11:40:00,145.41,145.59,144.91,145.31,17175.0,125.9791,126.1351,125.546,125.8925,17175.0
2018-04-24 11:50:00,145.31,145.35,144.83,144.88,11125.0,125.8925,125.9272,125.4766,125.52,11125.0
2018-04-24 12:00:00,144.82,144.97,144.45,144.61,12612.0,125.468,125.5979,125.1474,125.286,12612.0
2018-04-24 12:10:00,144.6,144.93,143.99,144.11,15671.0,125.2774,125.5633,124.7489,124.8529,15671.0
2018-04-24 12:20:00,144.02,144.06,143.54,143.92,26999.0,124.7749,124.8095,124.359,124.6882,26999.0
2018-04-24 12:30:00,143.93,143.96,143.01,143.11,18994.0,124.6969,124.7229,123.8998,123.9865,18994.0
2018-04-24 12:40:00,143.1,143.1,142.5,142.97,37110.0,123.9778,123.9778,123.458,123.8652,37110.0
2018-04-24 12:50:00,143.05,143.41,142.52,142.54,18785.0,123.9345,124.2464,123.4753,123.4927,18785.0
2018-04-24 13:00:00,142.49,143.28,142.42,143.23,22020.0,123.4493,124.1338,123.3887,124.0904,22020.0
2018-04-24 13:10:00,143.24,143.72,142.82,142.88,25515.0,124.0991,124.515,123.7352,123.7872,25515.0
2018-04-24 13:20:00,142.82,142.96,142.54,142.61,43382.0,123.7352,123.8565,123.4927,123.5533,43382.0
2018-04-24 13:30:00,142.6,142.6,141.61,141.61,12527.0,123.5446,123.5446,122.6869,122.6869,12527.0
2018-04-24 13:40:00,141.56,142.02,141.37,142.0,22606.0,122.6436,123.0421,122.479,123.0248,22606.0
2018-04-24 13:50:00,141.95,142.43,141.61,142.25,33081.0,122.9815,123.3973,122.6869,123.2414,33081.0
2018-04-24 14:00:00,142.28,142.28,141.38,141.65,45927.0,123.2674,123.2674,122.4877,122.7216,45927.0
2018-04-24 14:10:00,141.6,142.51,141.6,142.51,20104.0,122.6783,123.4667,122.6783,123.4667,20104.0
2018-04-24 14:20:00,142.46,143.17,142.32,142.32,46109.0,123.4233,124.0385,123.302,123.302,46109.0
2018-04-24 14:30:00,142.28,142.33,141.36,141.44,10656.0,123.2674,123.3107,122.4703,122.5396,10656.0
2018-04-24 14:40:00,141.49,142.14,141.49,141.91,17503.0,122.583,123.1461,122.583,122.9468,17503.0
2018-04-24 14:50:00,141.99,142.24,141.62,141.93,15233.0,123.0161,123.2327,122.6956,122.9642,15233.0
2018-04-24 15:00:00,141.96,142.43,141.81,142.24,16940.0,122.9902,123.3973,122.8602,123.2327,16940.0
2018-04-24 15:10:00,142.31,142.62,142.05,142.3,28363.0,123.2934,123.562,123.0681,123.2847,28363.0
2018-04-24 15:20:00,142.3,142.84,142.29,142.37,25622.0,123.2847,123.7526,123.2761,123.3454,25622.0
2018-04-24 15:30:00,142.29,142.29,141.93,142.16,36050.0,123.2761,123.2761,122.9642,123.1634,36050.0
2018-04-24 15:40:00,142.16,142.56,141.75,142.43,42036.0,123.1634,123.51,122.8082,123.3973,42036.0
2018-04-24 15:50:00,142.43,142.71,142.26,142.66,95316.0,123.3973,123.6399,123.2501,123.5966,95316.0
2018-04-25 09:30:00,141.71,142.08,141.12,141.5,19779.0,122.7736,123.0941,122.2624,122.5916,19779.0
2018-04-25 09:40:00,141.44,141.45,140.11,141.0,13275.0,122.5396,122.5483,121.3874,122.1584,13275.0
2018-04-25 09:50:00,140.94,141.19,140.66,140.94,15450.0,122.1065,122.323,121.8639,122.1065,15450.0
2018-04-25 10:00:00,141.05,141.19,140.6,141.0,22290.0,122.2018,122.323,121.8119,122.1584,22290.0
2018-04-25 10:10:00,140.9,141.15,140.73,140.77,29644.0,122.0718,122.2884,121.9245,121.9592,29644.0
2018-04-25 10:20:00,140.61,141.42,140.57,141.35,20450.0,121.8206,122.5223,121.7859,122.4617,20450.0
2018-04-25 10:30:00,141.34,142.06,141.34,142.06,8761.0,122.453,123.0768,122.453,123.0768,8761.0
2018-04-25 10:40:00,142.0,142.46,142.0,142.11,7570.0,123.0248,123.4233,123.0248,123.1201,7570.0
2018-04-25 10:50:00,142.11,142.11,141.71,142.0,7746.0,123.1201,123.1201,122.7736,123.0248,7746.0
2018-04-25 11:00:00,141.98,142.29,141.87,142.08,23577.0,123.0075,123.2761,122.9122,123.0941,23577.0
2018-04-25 11:10:00,142.25,142.57,141.77,141.77,14857.0,123.2414,123.5186,122.8255,122.8255,14857.0
2018-04-25 11:20:00,141.7,142.0,141.46,141.97,12966.0,122.7649,123.0248,122.557,122.9988,12966.0
2018-04-25 11:30:00,141.96,141.98,141.39,141.39,14705.0,122.9902,123.0075,122.4963,122.4963,14705.0
2018-04-25 11:40:00,141.4,141.89,141.3,141.4,12624.0,122.505,122.9295,122.4183,122.505,12624.0
2018-04-25 11:50:00,141.39,141.65,141.28,141.32,8286.0,122.4963,122.7216,122.401,122.4357,8286.0
2018-04-25 12:00:00,141.23,141.68,141.2,141.56,12316.0,122.3577,122.7476,122.3317,122.6436,12316.0
2018-04-25 12:10:00,141.53,141.86,141.51,141.85,11707.0,122.6176,122.9035,122.6003,122.8949,11707.0
2018-04-25 12:20:00,141.89,142.26,141.83,142.03,15124.0,122.9295,123.2501,122.8775,123.0508,15124.0
2018-04-25 12:30:00,142.0,142.48,142.0,142.4,7007.0,123.0248,123.4407,123.0248,123.3714,7007.0
2018-04-25 12:40:00,142.36,142.54,142.27,142.4,18456.0,123.3367,123.4927,123.2587,123.3714,18456.0
2018-04-25 12:50:00,142.43,142.57,142.32,142.43,12383.0,123.3973,123.5186,123.302,123.3973,12383.0
2018-04-25 13:00:00,142.48,142.7,142.47,142.57,10370.0,123.4407,123.6313,123.432,123.5186,10370.0
2018-04-25 13:10:00,142.52,142.55,142.16,142.16,8450.0,123.4753,123.5013,123.1634,123.1634,8450.0
2018-04-25 13:20:00,142.15,142.42,142.14,142.35,12456.0,123.1548,123.3887,123.1461,123.328,12456.0
2018-04-25 13:30:00,142.37,142.97,142.37,142.82,16214.0,123.3454,123.8652,123.3454,123.7352,16214.0
2018-04-25 13:40:00,142.8,143.0,142.37,142.46,17822.0,123.7179,123.8912,123.3454,123.4233,17822.0
2018-04-25 13:50:00,142.45,142.56,142.23,142.5,34094.0,123.4147,123.51,123.2241,123.458,34094.0
2018-04-25 14:00:00,142.5,142.66,142.23,142.23,14700.0,123.458,123.5966,123.2241,123.2241,14700.0
2018-04-25 14:10:00,142.19,142.42,142.11,142.17,16815.0,123.1894,123.3887,123.1201,123.1721,16815.0
2018-04-25 14:20:00,142.07,142.2,141.84,142.1,7163.0,123.0855,123.1981,122.8862,123.1114,7163.0
2018-04-25 14:30:00,142.03,142.43,141.93,142.17,10095.0,123.0508,123.3973,122.9642,123.1721,10095.0
2018-04-25 14:40:00,142.22,142.54,142.2,142.45,14150.0,123.2154,123.4927,123.1981,123.4147,14150.0
2018-04-25 14:50:00,142.42,142.76,142.3,142.75,12950.0,123.3887,123.6833,123.2847,123.6746,12950.0
2018-04-25 15:00:00,142.82,142.82,142.51,142.51,34213.0,123.7352,123.7352,123.4667,123.4667,34213.0
2018-04-25 15:10:00,142.53,142.71,142.26,142.26,22505.0,123.484,123.6399,123.2501,123.2501,22505.0
2018-04-25 15:20:00,142.3,142.48,142.22,142.43,18612.0,123.2847,123.4407,123.2154,123.3973,18612.0
2018-04-25 15:30:00,142.4,142.4,141.72,141.72,32942.0,123.3714,123.3714,122.7822,122.7822,32942.0
2018-04-25 15:40:00,141.75,141.8,141.18,141.43,27596.0,122.8082,122.8515,122.3144,122.531,27596.0
2018-04-25 15:50:00,141.49,141.6,141.05,141.4,224068.0,122.583,122.6783,122.2018,122.505,224068.0
2018-04-26 09:30:00,141.66,141.69,140.64,141.47,24100.0,122.7302,122.7562,121.8465,122.5656,24100.0
2018-04-26 09:40:00,141.31,141.52,140.78,141.04,16790.0,122.427,122.609,121.9678,122.1931,16790.0
2018-04-26 09:50:00,141.05,141.28,140.83,141.03,46967.0,122.2018,122.401,122.0112,122.1844,46967.0
2018-04-26 10:00:00,141.03,141.47,140.77,141.32,20795.0,122.1844,122.5656,121.9592,122.4357,20795.0
2018-04-26 10:10:00,141.3,141.66,141.06,141.22,19912.0,122.4183,122.7302,122.2104,122.349,19912.0
2018-04-26 10:20:00,141.19,141.22,140.61,140.84,21000.0,122.323,122.349,121.8206,122.0198,21000.0
2018-04-26 10:30:00,140.86,141.02,140.43,140.97,30699.0,122.0371,122.1758,121.6646,122.1324,30699.0
2018-04-26 10:40:00,141.02,141.02,140.38,140.47,20496.0,122.1758,122.1758,121.6213,121.6993,20496.0
2018-04-26 10:50:00,140.62,141.27,140.62,141.12,19507.0,121.8292,122.3924,121.8292,122.2624,19507.0
2018-04-26 11:00:00,141.03,141.33,140.8,141.04,28064.0,122.1844,122.4443,121.9852,122.1931,28064.0
2018-04-26 11:10:00,141.01,141.16,140.7,141.11,34070.0,122.1671,122.2971,121.8985,122.2537,34070.0
2018-04-26 11:20:00,141.12,141.21,140.92,140.97,19011.0,122.2624,122.3404,122.0891,122.1324,19011.0
2018-04-26 11:30:00,140.92,141.05,140.62,140.65,26143.0,122.0891,122.2018,121.8292,121.8552,26143.0
2018-04-26 11:40:00,140.64,140.67,140.18,140.41,37178.0,121.8465,121.8725,121.448,121.6473,37178.0
2018-04-26 11:50:00,140.41,140.53,140.21,140.53,21768.0,121.6473,121.7512,121.474,121.7512,21768.0
2018-04-26 12:00:00,140.49,140.72,140.44,140.61,27638.0,121.7166,121.9159,121.6733,121.8206,27638.0
2018-04-26 12:10:00,140.61,140.87,140.39,140.65,41257.0,121.8206,122.0458,121.63,121.8552,41257.0
2018-04-26 12:20:00,140.68,141.03,140.66,140.68,34596.0,121.8812,122.1844,121.8639,121.8812,34596.0
2018-04-26 12:30:00,140.7,141.16,140.51,141.16,51416.0,121.8985,122.2971,121.7339,122.2971,51416.0
2018-04-26 12:40:00,141.17,141.52,141.17,141.44,18908.0,122.3057,122.609,122.3057,122.5396,18908.0
2018-04-26 12:50:00,141.45,141.62,141.36,141.58,7749.0,122.5483,122.6956,122.4703,122.6609,7749.0
2018-04-26 13:00:00,141.57,141.77,141.52,141.77,12655.0,122.6523,122.8255,122.609,122.8255,12655.0
2018-04-26 13:10:00,141.77,142.01,141.72,141.96,16359.0,122.8255,123.0335,122.7822,122.9902,16359.0
2018-04-26 13:20:00,141.9,142.06,141.83,141.89,9600.0,122.9382,123.0768,122.8775,122.9295,9600.0
2018-04-26 13:30:00,141.86,142.09,141.78,142.03,10676.0,122.9035,123.1028,122.8342,123.0508,10676.0
2018-04-26 13:40:00,142.01,142.48,142.01,142.48,15438.0,123.0335,123.4407,123.0335,123.4407,15438.0
2018-04-26 13:50:00,142.43,142.6,142.37,142.6,16780.0,123.3973,123.5446,123.3454,123.5446,16780.0
2018-04-26 14:00:00,142.55,142.81,142.23,142.68,25185.0,123.5013,123.7266,123.2241,123.6139,25185.0
2018-04-26 14:10:00,142.69,143.1,142.69,143.0,23462.0,123.6226,123.9778,123.6226,123.8912,23462.0
2018-04-26 14:20:00,142.98,143.05,142.84,142.86,13335.0,123.8739,123.9345,123.7526,123.7699,13335.0
2018-04-26 14:30:00,142.89,142.92,142.68,142.83,12244.0,123.7959,123.8219,123.6139,123.7439,12244.0
2018-04-26 14:40:00,142.85,143.23,142.85,143.04,17843.0,123.7612,124.0904,123.7612,123.9258,17843.0
2018-04-26 14:50:00,143.02,143.17,142.9,143.08,26650.0,123.9085,124.0385,123.8045,123.9605,26650.0
2018-04-26 15:00:00,143.08,143.55,143.01,143.01,24830.0,123.9605,124.3677,123.8998,123.8998,24830.0
2018-04-26 15:10:00,142.98,143.27,142.98,143.05,24980.0,123.8739,124.1251,123.8739,123.9345,24980.0
2018-04-26 15:20:00,143.07,143.07,142.7,142.76,28970.0,123.9518,123.9518,123.6313,123.6833,28970.0
2018-04-26 15:30:00,142.77,142.8,142.31,142.43,26753.0,123.6919,123.7179,123.2934,123.3973,26753.0
2018-04-26 15:40:00,142.39,142.56,142.13,142.2,29449.0,123.3627,123.51,123.1374,123.1981,29449.0
2018-04-26 15:50:00,142.18,142.3,142.05,142.2,56648.0,123.1808,123.2847,123.0681,123.1981,56648.0
2018-04-27 09:30:00,142.06,142.11,141.51,141.51,17893.0,123.0768,123.1201,122.6003,122.6003,17893.0
2018-04-27 09:40:00,141.57,142.31,141.49,142.09,16437.0,122.6523,123.2934,122.583,123.1028,16437.0
2018-04-27 09:50:00,141.98,142.17,141.81,142.09,5484.0,123.0075,123.1721,122.8602,123.1028,5484.0
2018-04-27 10:00:00,142.06,142.61,142.06,142.45,13343.0,123.0768,123.5533,123.0768,123.4147,13343.0
2018-04-27 10:10:00,142.41,143.08,142.34,142.78,14746.0,123.38,123.9605,123.3194,123.7006,14746.0
2018-04-27 10:20:00,142.86,143.38,142.84,143.13,17052.0,123.7699,124.2204,123.7526,124.0038,17052.0
2018-04-27 10:30:00,143.06,143.06,142.68,142.74,6003.0,123.9432,123.9432,123.6139,123.6659,6003.0
2018-04-27 10:40:00,142.68,142.69,142.24,142.24,5493.0,123.6139,123.6226,123.2327,123.2327,5493.0
2018-04-27 10:50:00,142.23,142.23,141.6,141.61,14353.0,123.2241,123.2241,122.6783,122.6869,14353.0
2018-04-27 11:00:00,141.57,141.99,141.57,141.92,6397.0,122.6523,123.0161,122.6523,122.9555,6397.0
2018-04-27 11:10:00,141.81,142.17,141.77,141.98,6130.0,122.8602,123.1721,122.8255,123.0075,6130.0
2018-04-27 11:20:00,142.05,142.18,141.98,142.05,4897.0,123.0681,123.1808,123.0075,123.0681,4897.0
2018-04-27 11:30:00,142.07,142.21,141.99,142.05,3904.0,123.0855,123.2067,123.0161,123.0681,3904.0
2018-04-27 11:40:00,141.97,141.97,141.59,141.78,7817.0,122.9988,122.9988,122.6696,122.8342,7817.0
2018-04-27 11:50:00,141.82,142.12,141.82,142.08,11850.0,122.8689,123.1288,122.8689,123.0941,11850.0
2018-04-27 12:00:00,142.12,142.57,142.12,142.4,12300.0,123.1288,123.5186,123.1288,123.3714,12300.0
2018-04-27 12:10:00,142.45,142.58,142.29,142.58,4500.0,123.4147,123.5273,123.2761,123.5273,4500.0
2018-04-27 12:20:00,142.61,142.7,142.51,142.7,4785.0,123.5533,123.6313,123.4667,123.6313,4785.0
2018-04-27 12:30:00,142.63,142.78,142.44,142.78,8500.0,123.5706,123.7006,123.406,123.7006,8500.0
2018-04-27 12:40:00,142.79,143.12,142.75,142.93,7119.0,123.7092,123.9951,123.6746,123.8305,7119.0
2018-04-27 12:50:00,142.88,143.14,142.83,143.07,4400.0,123.7872,124.0125,123.7439,123.9518,4400.0
2018-04-27 13:00:00,143.12,143.16,142.98,143.06,6355.0,123.9951,124.0298,123.8739,123.9432,6355.0
2018-04-27 13:10:00,143.09,143.18,143.01,143.14,2937.0,123.9692,124.0471,123.8998,124.0125,2937.0
2018-04-27 13:20:00,143.14,143.14,142.93,143.02,1900.0,124.0125,124.0125,123.8305,123.9085,1900.0
2018-04-27 13:30:00,142.95,143.01,142.88,142.96,4906.0,123.8479,123.8998,123.7872,123.8565,4906.0
2018-04-27 13:40:00,143.05,143.08,142.94,143.03,4703.0,123.9345,123.9605,123.8392,123.9172,4703.0
2018-04-27 13:50:00,143.02,143.18,142.99,143.01,12029.0,123.9085,124.0471,123.8825,123.8998,12029.0
2018-04-27 14:00:00,142.96,143.03,142.78,142.86,3681.0,123.8565,123.9172,123.7006,123.7699,3681.0
2018-04-27 14:10:00,142.84,142.91,142.73,142.84,4000.0,123.7526,123.8132,123.6573,123.7526,4000.0
2018-04-27 14:20:00,142.82,142.93,142.78,142.79,5090.0,123.7352,123.8305,123.7006,123.7092,5090.0
2018-04-27 14:30:00,142.79,142.87,142.71,142.71,11260.0,123.7092,123.7786,123.6399,123.6399,11260.0
2018-04-27 14:40:00,142.67,142.68,142.44,142.44,12467.0,123.6053,123.6139,123.406,123.406,12467.0
2018-04-27 14:50:00,142.48,142.55,142.3,142.55,9198.0,123.4407,123.5013,123.2847,123.5013,9198.0
2018-04-27 15:00:00,142.56,142.83,142.45,142.65,20043.0,123.51,123.7439,123.4147,123.588,20043.0
2018-04-27 15:10:00,142.69,142.7,142.52,142.58,10873.0,123.6226,123.6313,123.4753,123.5273,10873.0
2018-04-27 15:20:00,142.56,142.56,142.25,142.26,15146.0,123.51,123.51,123.2414,123.2501,15146.0
2018-04-27 15:30:00,142.24,142.27,142.18,142.26,28806.0,123.2327,123.2587,123.1808,123.2501,28806.0
2018-04-27 15:40:00,142.25,142.29,141.96,142.01,50501.0,123.2414,123.2761,122.9902,123.0335,50501.0
2018-04-27 15:50:00,142.02,142.02,141.62,141.74,139823.0,123.0421,123.0421,122.6956,122.7996,139823.0
2018-04-30 09:30:00,142.1,142.95,142.1,142.83,13677.0,123.1114,123.8479,123.1114,123.7439,13677.0
2018-04-30 09:40:00,143.09,143.5,142.83,142.83,11676.0,123.9692,124.3244,123.7439,123.7439,11676.0
2018-04-30 09:50:00,142.85,142.93,142.35,142.35,10817.0,123.7612,123.8305,123.328,123.328,10817.0
2018-04-30 10:00:00,142.33,142.57,142.07,142.07,6703.0,123.3107,123.5186,123.0855,123.0855,6703.0
2018-04-30 10:10:00,142.07,142.12,141.66,141.69,6308.0,123.0855,123.1288,122.7302,122.7562,6308.0
2018-04-30 10:20:00,141.67,142.17,141.48,142.17,8500.0,122.7389,123.1721,122.5743,123.1721,8500.0
2018-04-30 10:30:00,142.23,142.36,142.02,142.14,12133.0,123.2241,123.3367,123.0421,123.1461,12133.0
2018-04-30 10:40:00,142.08,142.38,142.0,142.38,20398.0,123.0941,123.354,123.0248,123.354,20398.0
2018-04-30 10:50:00,142.42,142.48,141.99,142.14,11106.0,123.3887,123.4407,123.0161,123.1461,11106.0
2018-04-30 11:00:00,142.27,142.63,142.24,142.52,10592.0,123.2587,123.5706,123.2327,123.4753,10592.0
2018-04-30 11:10:00,142.54,142.81,142.52,142.52,5602.0,123.4927,123.7266,123.4753,123.4753,5602.0
2018-04-30 11:20:00,142.45,142.81,142.45,142.74,6878.0,123.4147,123.7266,123.4147,123.6659,6878.0
2018-04-30 11:30:00,142.69,142.75,142.36,142.37,6910.0,123.6226,123.6746,123.3367,123.3454,6910.0
2018-04-30 11:40:00,142.3,142.44,142.03,142.03,5814.0,123.2847,123.406,123.0508,123.0508,5814.0
2018-04-30 11:50:00,142.08,142.16,141.9,142.12,15863.0,123.0941,123.1634,122.9382,123.1288,15863.0
2018-04-30 12:00:00,142.04,142.41,141.99,141.99,6772.0,123.0595,123.38,123.0161,123.0161,6772.0
2018-04-30 12:10:00,142.05,142.17,141.95,142.14,4679.0,123.0681,123.1721,122.9815,123.1461,4679.0
2018-04-30 12:20:00,142.09,142.25,142.09,142.25,3564.0,123.1028,123.2414,123.1028,123.2414,3564.0
2018-04-30 12:30:00,142.26,142.26,141.89,141.93,5378.0,123.2501,123.2501,122.9295,122.9642,5378.0
2018-04-30 12:40:00,141.98,142.11,141.83,141.96,3907.0,123.0075,123.1201,122.8775,122.9902,3907.0
2018-04-30 12:50:00,141.96,142.02,141.74,141.96,10083.0,122.9902,123.0421,122.7996,122.9902,10083.0
2018-04-30 13:00:00,141.89,142.06,141.84,141.95,11449.0,122.9295,123.0768,122.8862,122.9815,11449.0
2018-04-30 13:10:00,142.02,142.02,141.73,141.93,6540.0,123.0421,123.0421,122.7909,122.9642,6540.0
2018-04-30 13:20:00,141.85,142.01,141.8,141.87,5932.0,122.8949,123.0335,122.8515,122.9122,5932.0
2018-04-30 13:30:00,141.84,142.14,141.8,142.11,9057.0,122.8862,123.1461,122.8515,123.1201,9057.0
2018-04-30 13:40:00,142.12,142.23,141.92,141.93,6763.0,123.1288,123.2241,122.9555,122.9642,6763.0
2018-04-30 13:50:00,141.96,142.0,141.83,142.0,8101.0,122.9902,123.0248,122.8775,123.0248,8101.0
2018-04-30 14:00:00,141.98,142.08,141.28,141.36,7885.0,123.0075,123.0941,122.401,122.4703,7885.0
2018-04-30 14:10:00,141.28,141.56,141.23,141.33,5747.0,122.401,122.6436,122.3577,122.4443,5747.0
2018-04-30 14:20:00,141.39,141.53,141.18,141.24,12685.0,122.4963,122.6176,122.3144,122.3664,12685.0
2018-04-30 14:30:00,141.15,141.17,140.94,141.0,14859.0,122.2884,122.3057,122.1065,122.1584,14859.0
2018-04-30 14:40:00,141.05,141.21,140.9,141.21,20426.0,122.2018,122.3404,122.0718,122.3404,20426.0
2018-04-30 14:50:00,141.21,141.38,141.18,141.3,10105.0,122.3404,122.4877,122.3144,122.4183,10105.0
2018-04-30 15:00:00,141.37,141.42,141.06,141.09,11948.0,122.479,122.5223,122.2104,122.2364,11948.0
2018-04-30 15:10:00,141.15,141.27,141.08,141.18,14182.0,122.2884,122.3924,122.2277,122.3144,14182.0
2018-04-30 15:20:00,141.18,141.18,140.69,140.69,12713.0,122.3144,122.3144,121.8899,121.8899,12713.0
2018-04-30 15:30:00,140.71,140.88,140.59,140.87,32036.0,121.9072,122.0545,121.8032,122.0458,32036.0
2018-04-30 15:40:00,140.89,140.9,140.66,140.88,25028.0,122.0631,122.0718,121.8639,122.0545,25028.0
2018-04-30 15:50:00,140.87,140.88,140.19,140.19,89229.0,122.0458,122.0545,121.4567,121.4567,89229.0
2018-05-01 09:30:00,140.05,140.19,139.32,139.7,19973.0,121.3354,121.4567,120.7029,121.0322,19973.0
2018-05-01 09:40:00,139.87,140.14,139.79,140.13,11721.0,121.1794,121.4134,121.1101,121.4047,11721.0
2018-05-01 09:50:00,140.03,140.27,139.94,140.04,12069.0,121.3181,121.526,121.2401,121.3267,12069.0
2018-05-01 10:00:00,139.98,140.11,139.76,140.03,11794.0,121.2747,121.3874,121.0841,121.3181,11794.0
2018-05-01 10:10:00,140.0,140.07,139.71,139.82,15861.0,121.2921,121.3527,121.0408,121.1361,15861.0
2018-05-01 10:20:00,140.22,140.8,140.17,140.7,15926.0,121.4827,121.9852,121.4393,121.8985,15926.0
2018-05-01 10:30:00,140.62,140.83,140.39,140.39,22466.0,121.8292,122.0112,121.63,121.63,22466.0
2018-05-01 10:40:00,140.44,140.88,140.44,140.75,26958.0,121.6733,122.0545,121.6733,121.9418,26958.0
2018-05-01 10:50:00,140.76,140.92,140.37,140.41,19628.0,121.9505,122.0891,121.6126,121.6473,19628.0
2018-05-01 11:00:00,140.36,140.43,140.0,140.21,31470.0,121.604,121.6646,121.2921,121.474,31470.0
2018-05-01 11:10:00,140.21,140.34,139.98,140.01,21037.0,121.474,121.5866,121.2747,121.3007,21037.0
2018-05-01 11:20:00,140.06,140.53,140.06,140.23,17447.0,121.344,121.7512,121.344,121.4913,17447.0
2018-05-01 11:30:00,140.3,140.37,140.01,140.05,11968.0,121.552,121.6126,121.3007,121.3354,11968.0
2018-05-01 11:40:00,140.01,140.09,139.76,139.77,15906.0,121.3007,121.37,121.0841,121.0928,15906.0
2018-05-01 11:50:00,139.78,139.85,139.34,139.34,21307.0,121.1015,121.1621,120.7203,120.7203,21307.0
2018-05-01 12:00:00,139.4,139.51,139.15,139.18,7390.0,120.7722,120.8675,120.5557,120.5816,7390.0
2018-05-01 12:10:00,139.21,139.38,138.92,139.17,11723.0,120.6076,120.7549,120.3564,120.573,11723.0
2018-05-01 12:20:00,139.13,139.24,139.03,139.16,7998.0,120.5383,120.6336,120.4517,120.5643,7998.0
2018-05-01 12:30:00,139.19,139.26,139.09,139.13,7847.0,120.5903,120.651,120.5037,120.5383,7847.0
2018-05-01 12:40:00,139.2,139.2,138.97,139.0,5032.0,120.599,120.599,120.3997,120.4257,5032.0
2018-05-01 12:50:00,139.0,139.09,138.89,138.94,7332.0,120.4257,120.5037,120.3304,120.3737,7332.0
2018-05-01 13:00:00,138.89,138.9,138.43,138.5,10763.0,120.3304,120.3391,119.9319,119.9925,10763.0
2018-05-01 13:10:00,138.55,138.66,138.32,138.44,8047.0,120.0358,120.1311,119.8366,119.9405,8047.0
2018-05-01 13:20:00,138.44,138.44,138.15,138.15,9126.0,119.9405,119.9405,119.6893,119.6893,9126.0
2018-05-01 13:30:00,138.21,138.57,138.17,138.51,10900.0,119.7413,120.0532,119.7066,120.0012,10900.0
2018-05-01 13:40:00,138.53,138.81,138.49,138.68,18051.0,120.0185,120.2611,119.9838,120.1485,18051.0
2018-05-01 13:50:00,138.71,138.91,138.61,138.84,23063.0,120.1744,120.3477,120.0878,120.2871,23063.0
2018-05-01 14:00:00,138.82,139.2,138.81,139.0,24064.0,120.2697,120.599,120.2611,120.4257,24064.0
2018-05-01 14:10:00,139.06,139.34,139.05,139.34,8180.0,120.4777,120.7203,120.469,120.7203,8180.0
2018-05-01 14:20:00,139.4,139.64,139.37,139.52,6548.0,120.7722,120.9802,120.7463,120.8762,6548.0
2018-05-01 14:30:00,139.54,139.62,139.42,139.51,6994.0,120.8935,120.9628,120.7896,120.8675,6994.0
2018-05-01 14:40:00,139.47,140.01,139.47,139.88,15134.0,120.8329,121.3007,120.8329,121.1881,15134.0
2018-05-01 14:50:00,139.91,139.91,139.57,139.73,7108.0,121.2141,121.2141,120.9195,121.0581,7108.0
2018-05-01 15:00:00,139.74,139.85,139.51,139.55,13793.0,121.0668,121.1621,120.8675,120.9022,13793.0
2018-05-01 15:10:00,139.51,139.51,139.19,139.19,10433.0,120.8675,120.8675,120.5903,120.5903,10433.0
2018-05-01 15:20:00,139.19,139.36,138.81,139.08,9742.0,120.5903,120.7376,120.2611,120.495,9742.0
2018-05-01 15:30:00,139.06,139.22,138.96,139.1,20601.0,120.4777,120.6163,120.391,120.5123,20601.0
2018-05-01 15:40:00,139.13,139.47,139.11,139.31,33950.0,120.5383,120.8329,120.521,120.6943,33950.0
2018-05-01 15:50:00,139.31,139.4,139.04,139.04,130441.0,120.6943,120.7722,120.4603,120.4603,130441.0
2018-05-02 09:30:00,137.57,138.51,134.54,135.83,137536.0,119.1868,120.0012,116.5617,117.6793,137536.0
2018-05-02 09:40:00,135.85,136.04,134.85,135.58,62805.0,117.6966,117.8612,116.8303,117.4627,62805.0
2018-05-02 09:50:00,135.53,136.12,135.46,135.75,28509.0,117.4194,117.9305,117.3587,117.61,28509.0
2018-05-02 10:00:00,135.75,136.06,135.72,135.83,56356.0,117.61,117.8786,117.584,117.6793,56356.0
2018-05-02 10:10:00,135.84,136.07,135.56,135.66,55662.0,117.688,117.8872,117.4454,117.532,55662.0
2018-05-02 10:20:00,135.65,135.8,135.15,135.25,30598.0,117.5233,117.6533,117.0902,117.1768,30598.0
2018-05-02 10:30:00,135.31,135.84,135.21,135.83,24585.0,117.2288,117.688,117.1421,117.6793,24585.0
2018-05-02 10:40:00,135.79,135.79,135.04,135.15,35304.0,117.6446,117.6446,116.9949,117.0902,35304.0
2018-05-02 10:50:00,135.08,135.08,134.4,134.67,47575.0,117.0295,117.0295,116.4404,116.6743,47575.0
2018-05-02 11:00:00,134.67,135.04,134.64,134.71,82649.0,116.6743,116.9949,116.6483,116.709,82649.0
2018-05-02 11:10:00,134.74,134.81,133.97,134.19,78508.0,116.735,116.7956,116.0678,116.2584,78508.0
2018-05-02 11:20:00,134.19,134.65,134.12,134.17,48856.0,116.2584,116.657,116.1978,116.2411,48856.0
2018-05-02 11:30:00,134.16,134.18,133.8,134.08,14391.0,116.2325,116.2498,115.9206,116.1631,14391.0
2018-05-02 11:40:00,134.05,134.1,133.68,133.75,13782.0,116.1372,116.1805,115.8166,115.8772,13782.0
2018-05-02 11:50:00,133.75,134.16,133.75,134.1,18860.0,115.8772,116.2325,115.8772,116.1805,18860.0
2018-05-02 12:00:00,134.1,134.2,133.89,133.9,21024.0,116.1805,116.2671,115.9985,116.0072,21024.0
2018-05-02 12:10:00,133.95,134.14,133.91,134.09,19455.0,116.0505,116.2151,116.0159,116.1718,19455.0
2018-05-02 12:20:00,134.06,134.13,133.76,133.76,38000.0,116.1458,116.2065,115.8859,115.8859,38000.0
2018-05-02 12:30:00,133.8,133.87,133.6,133.85,22153.0,115.9206,115.9812,115.7473,115.9639,22153.0
2018-05-02 12:40:00,133.86,134.14,133.81,133.94,21421.0,115.9725,116.2151,115.9292,116.0419,21421.0
2018-05-02 12:50:00,133.92,134.14,133.83,134.08,29878.0,116.0245,116.2151,115.9466,116.1631,29878.0
2018-05-02 13:00:00,134.08,134.5,134.03,134.47,24817.0,116.1631,116.527,116.1198,116.501,24817.0
2018-05-02 13:10:00,134.49,134.95,134.48,134.65,105167.0,116.5184,116.9169,116.5097,116.657,105167.0
2018-05-02 13:20:00,134.74,134.99,134.68,134.77,21195.0,116.735,116.9515,116.683,116.7609,21195.0
2018-05-02 13:30:00,134.85,134.87,134.33,134.36,36206.0,116.8303,116.8476,116.3797,116.4057,36206.0
2018-05-02 13:40:00,134.39,134.55,134.11,134.5,19035.0,116.4317,116.5703,116.1891,116.527,19035.0
2018-05-02 13:50:00,134.53,134.53,134.0,134.13,27328.0,116.553,116.553,116.0938,116.2065,27328.0
2018-05-02 14:00:00,134.19,134.45,133.92,134.07,34462.0,116.2584,116.4837,116.0245,116.1545,34462.0
2018-05-02 14:10:00,134.05,134.15,133.91,133.94,25015.0,116.1372,116.2238,116.0159,116.0419,25015.0
2018-05-02 14:20:00,133.94,134.14,133.69,134.07,39342.0,116.0419,116.2151,115.8253,116.1545,39342.0
2018-05-02 14:30:00,134.13,134.31,134.0,134.18,16617.0,116.2065,116.3624,116.0938,116.2498,16617.0
2018-05-02 14:40:00,134.17,134.28,134.0,134.17,14272.0,116.2411,116.3364,116.0938,116.2411,14272.0
2018-05-02 14:50:00,134.21,134.4,134.19,134.21,20109.0,116.2758,116.4404,116.2584,116.2758,20109.0
2018-05-02 15:00:00,134.22,134.25,133.92,134.1,25598.0,116.2844,116.3104,116.0245,116.1805,25598.0
2018-05-02 15:10:00,134.08,134.1,133.63,133.66,19851.0,116.1631,116.1805,115.7733,115.7993,19851.0
2018-05-02 15:20:00,133.66,133.8,133.21,133.78,51718.0,115.7993,115.9206,115.4094,115.9032,51718.0
2018-05-02 15:30:00,133.78,133.79,133.21,133.43,111050.0,115.9032,115.9119,115.4094,115.6,111050.0
2018-05-02 15:40:00,133.45,133.47,132.94,132.94,123909.0,115.6173,115.6347,115.1755,115.1755,123909.0
2018-05-02 15:50:00,132.92,133.03,132.59,133.0,108342.0,115.1582,115.2535,114.8723,115.2275,108342.0
2018-05-03 09:30:00,132.38,132.75,131.88,132.62,29779.0,114.6903,115.0109,114.2571,114.8982,29779.0
2018-05-03 09:40:00,132.56,133.19,132.3,132.95,22125.0,114.8463,115.3921,114.621,115.1841,22125.0
2018-05-03 09:50:00,132.96,133.64,132.86,133.5,37199.0,115.1928,115.7819,115.1062,115.6606,37199.0
2018-05-03 10:00:00,133.36,133.36,132.87,133.17,17412.0,115.5394,115.5394,115.1148,115.3747,17412.0
2018-05-03 10:10:00,133.22,133.28,132.54,132.6,33200.0,115.4181,115.47,114.8289,114.8809,33200.0
2018-05-03 10:20:00,132.63,132.66,131.59,131.73,29464.0,114.9069,114.9329,114.0059,114.1272,29464.0
2018-05-03 10:30:00,131.68,131.69,130.5,130.96,30073.0,114.0839,114.0925,113.0615,113.4601,30073.0
2018-05-03 10:40:00,130.97,131.44,130.91,131.11,17858.0,113.4687,113.8759,113.4167,113.59,17858.0
2018-05-03 10:50:00,131.11,131.11,130.13,130.28,38610.0,113.59,113.59,112.741,112.8709,38610.0
2018-05-03 11:00:00,130.4,130.77,130.28,130.76,28859.0,112.9749,113.2955,112.8709,113.2868,28859.0
2018-05-03 11:10:00,130.66,130.94,130.29,130.29,34573.0,113.2002,113.4427,112.8796,112.8796,34573.0
2018-05-03 11:20:00,130.28,130.32,129.87,129.97,28680.0,112.8709,112.9056,112.5157,112.6024,28680.0
2018-05-03 11:30:00,130.06,130.38,130.06,130.17,16501.0,112.6803,112.9576,112.6803,112.7756,16501.0
2018-05-03 11:40:00,130.19,130.75,129.99,130.75,22023.0,112.793,113.2781,112.6197,113.2781,22023.0
2018-05-03 11:50:00,130.75,130.76,130.18,130.64,23808.0,113.2781,113.2868,112.7843,113.1828,23808.0
2018-05-03 12:00:00,130.64,131.3,130.51,131.2,79735.0,113.1828,113.7546,113.0702,113.668,79735.0
2018-05-03 12:10:00,131.19,131.25,130.67,130.88,26785.0,113.6593,113.7113,113.2088,113.3908,26785.0
2018-05-03 12:20:00,130.91,130.92,130.52,130.71,11626.0,113.4167,113.4254,113.0789,113.2435,11626.0
2018-05-03 12:30:00,130.77,131.4,130.73,131.31,15103.0,113.2955,113.8413,113.2608,113.7633,15103.0
2018-05-03 12:40:00,131.34,131.78,131.34,131.78,12848.0,113.7893,114.1705,113.7893,114.1705,12848.0
2018-05-03 12:50:00,131.82,132.25,131.79,132.04,44572.0,114.2051,114.5777,114.1792,114.3957,44572.0
2018-05-03 13:00:00,132.06,132.07,131.35,131.35,10550.0,114.4131,114.4217,113.7979,113.7979,10550.0
2018-05-03 13:10:00,131.42,131.8,131.24,131.64,13908.0,113.8586,114.1878,113.7026,114.0492,13908.0
2018-05-03 13:20:00,131.68,131.84,131.33,131.52,10451.0,114.0839,114.2225,113.7806,113.9452,10451.0
2018-05-03 13:30:00,131.55,132.21,131.51,132.09,17385.0,113.9712,114.543,113.9366,114.4391,17385.0
2018-05-03 13:40:00,132.15,132.5,132.1,132.22,21323.0,114.491,114.7943,114.4477,114.5517,21323.0
2018-05-03 13:50:00,132.2,132.58,132.09,132.31,8746.0,114.5344,114.8636,114.4391,114.6297,8746.0
2018-05-03 14:00:00,132.33,132.33,131.8,132.06,15055.0,114.647,114.647,114.1878,114.4131,15055.0
2018-05-03 14:10:00,132.1,132.16,131.92,132.05,10507.0,114.4477,114.4997,114.2918,114.4044,10507.0
2018-05-03 14:20:00,131.97,132.13,131.85,132.13,7918.0,114.3351,114.4737,114.2311,114.4737,7918.0
2018-05-03 14:30:00,132.18,132.92,132.16,132.86,14558.0,114.517,115.1582,114.4997,115.1062,14558.0
2018-05-03 14:40:00,132.78,132.86,132.29,132.33,14803.0,115.0369,115.1062,114.6123,114.647,14803.0
2018-05-03 14:50:00,132.31,132.57,132.18,132.29,13459.0,114.6297,114.8549,114.517,114.6123,13459.0
2018-05-03 15:00:00,132.31,132.56,132.15,132.17,17914.0,114.6297,114.8463,114.491,114.5084,17914.0
2018-05-03 15:10:00,132.15,132.45,132.0,132.29,18823.0,114.491,114.751,114.3611,114.6123,18823.0
2018-05-03 15:20:00,132.27,132.36,132.03,132.29,25648.0,114.595,114.673,114.3871,114.6123,25648.0
2018-05-03 15:30:00,132.31,132.51,131.95,131.97,27120.0,114.6297,114.8029,114.3178,114.3351,27120.0
2018-05-03 15:40:00,132.0,132.01,131.63,131.63,83490.0,114.3611,114.3698,114.0405,114.0405,83490.0
2018-05-03 15:50:00,131.62,131.72,131.27,131.5,204411.0,114.0319,114.1185,113.7286,113.9279,204411.0
2018-05-04 09:30:00,130.57,131.39,130.57,131.0,81999.0,113.8787,114.5939,113.8787,114.2538,81999.0
2018-05-04 09:40:00,130.96,131.75,130.6,131.67,20468.0,114.2189,114.9079,113.9049,114.8381,20468.0
2018-05-04 09:50:00,131.68,132.1,131.63,132.0,27239.0,114.8468,115.2132,114.8032,115.1259,27239.0
2018-05-04 10:00:00,131.99,132.1,131.76,132.03,28787.0,115.1172,115.2132,114.9166,115.1521,28787.0
2018-05-04 10:10:00,132.02,132.07,131.56,131.72,29803.0,115.1434,115.187,114.7422,114.8817,29803.0
2018-05-04 10:20:00,131.73,132.73,131.64,132.73,47605.0,114.8904,115.7626,114.812,115.7626,47605.0
2018-05-04 10:30:00,132.79,133.35,132.69,133.35,74069.0,115.8149,116.3034,115.7277,116.3034,74069.0
2018-05-04 10:40:00,133.38,133.65,133.14,133.35,21865.0,116.3295,116.565,116.1202,116.3034,21865.0
2018-05-04 10:50:00,133.37,133.99,133.37,133.8,19609.0,116.3208,116.8615,116.3208,116.6958,19609.0
2018-05-04 11:00:00,133.81,134.14,133.5,134.11,33410.0,116.7046,116.9924,116.4342,116.9662,33410.0
2018-05-04 11:10:00,134.13,134.27,133.94,134.16,15546.0,116.9836,117.1058,116.8179,117.0098,15546.0
2018-05-04 11:20:00,134.22,134.45,134.09,134.35,13102.0,117.0621,117.2627,116.9488,117.1755,13102.0
2018-05-04 11:30:00,134.3,134.71,134.29,134.36,17068.0,117.1319,117.4895,117.1232,117.1842,17068.0
2018-05-04 11:40:00,134.33,134.57,134.19,134.21,11400.0,117.1581,117.3674,117.036,117.0534,11400.0
2018-05-04 11:50:00,134.2,134.57,134.09,134.53,16732.0,117.0447,117.3674,116.9488,117.3325,16732.0
2018-05-04 12:00:00,134.58,134.6,134.3,134.32,24308.0,117.3761,117.3936,117.1319,117.1494,24308.0
2018-05-04 12:10:00,134.33,134.33,134.05,134.22,4633.0,117.1581,117.1581,116.9139,117.0621,4633.0
2018-05-04 12:20:00,134.28,134.34,134.13,134.21,20674.0,117.1145,117.1668,116.9836,117.0534,20674.0
2018-05-04 12:30:00,134.21,134.55,134.19,134.51,8450.0,117.0534,117.35,117.036,117.3151,8450.0
2018-05-04 12:40:00,134.54,134.68,134.39,134.58,9004.0,117.3412,117.4633,117.2104,117.3761,9004.0
2018-05-04 12:50:00,134.58,134.75,134.53,134.57,9087.0,117.3761,117.5244,117.3325,117.3674,9087.0
2018-05-04 13:00:00,134.54,134.71,134.43,134.62,40475.0,117.3412,117.4895,117.2453,117.411,40475.0
2018-05-04 13:10:00,134.62,134.71,134.54,134.69,23746.0,117.411,117.4895,117.3412,117.4721,23746.0
2018-05-04 13:20:00,134.67,134.92,134.67,134.73,6772.0,117.4546,117.6727,117.4546,117.5069,6772.0
2018-05-04 13:30:00,134.69,134.84,134.59,134.71,6960.0,117.4721,117.6029,117.3848,117.4895,6960.0
2018-05-04 13:40:00,134.74,135.1,134.73,135.08,6426.0,117.5157,117.8296,117.5069,117.8122,6426.0
2018-05-04 13:50:00,135.12,135.22,135.02,135.16,7194.0,117.8471,117.9343,117.7599,117.882,7194.0
2018-05-04 14:00:00,135.18,135.44,135.18,135.34,14445.0,117.8994,118.1262,117.8994,118.039,14445.0
2018-05-04 14:10:00,135.36,135.47,135.13,135.14,8729.0,118.0564,118.1524,117.8558,117.8645,8729.0
2018-05-04 14:20:00,135.16,135.55,135.16,135.54,7895.0,117.882,118.2221,117.882,118.2134,7895.0
2018-05-04 14:30:00,135.55,135.55,135.15,135.24,9335.0,118.2221,118.2221,117.8733,117.9518,9335.0
2018-05-04 14:40:00,135.29,135.38,135.22,135.26,6895.0,117.9954,118.0739,117.9343,117.9692,6895.0
2018-05-04 14:50:00,135.26,135.28,135.01,135.01,14344.0,117.9692,117.9866,117.7512,117.7512,14344.0
2018-05-04 15:00:00,135.0,135.31,135.0,135.16,10223.0,117.7424,118.0128,117.7424,117.882,10223.0
2018-05-04 15:10:00,135.11,135.2,135.02,135.13,18284.0,117.8384,117.9169,117.7599,117.8558,18284.0
2018-05-04 15:20:00,135.13,135.28,134.99,135.28,20086.0,117.8558,117.9866,117.7337,117.9866,20086.0
2018-05-04 15:30:00,135.29,135.37,134.98,134.98,31388.0,117.9954,118.0651,117.725,117.725,31388.0
2018-05-04 15:40:00,134.98,134.98,134.61,134.61,29128.0,117.725,117.725,117.4023,117.4023,29128.0
2018-05-04 15:50:00,134.63,134.64,134.3,134.57,68557.0,117.4197,117.4285,117.1319,117.3674,68557.0
2018-05-07 09:30:00,134.83,135.37,134.01,134.58,19135.0,117.5942,118.0651,116.879,117.3761,19135.0
2018-05-07 09:40:00,134.51,134.59,134.0,134.09,17701.0,117.3151,117.3848,116.8703,116.9488,17701.0
2018-05-07 09:50:00,134.03,134.3,133.64,134.14,15003.0,116.8964,117.1319,116.5563,116.9924,15003.0
2018-05-07 10:00:00,134.21,134.37,133.91,133.91,19595.0,117.0534,117.193,116.7918,116.7918,19595.0
2018-05-07 10:10:00,133.91,133.91,133.47,133.63,24334.0,116.7918,116.7918,116.408,116.5476,24334.0
2018-05-07 10:20:00,133.65,133.83,133.31,133.48,17088.0,116.565,116.722,116.2685,116.4167,17088.0
2018-05-07 10:30:00,133.49,133.79,133.36,133.4,10676.0,116.4255,116.6871,116.3121,116.347,10676.0
2018-05-07 10:40:00,133.33,133.63,133.11,133.63,23650.0,116.2859,116.5476,116.094,116.5476,23650.0
2018-05-07 10:50:00,133.62,134.29,133.62,134.29,23369.0,116.5388,117.1232,116.5388,117.1232,23369.0
2018-05-07 11:00:00,134.23,134.25,133.58,134.06,29465.0,117.0709,117.0883,116.504,116.9226,29465.0
2018-05-07 11:10:00,134.04,134.45,134.04,134.42,16657.0,116.9052,117.2627,116.9052,117.2366,16657.0
2018-05-07 11:20:00,134.43,134.44,134.02,134.15,16870.0,117.2453,117.254,116.8877,117.0011,16870.0
2018-05-07 11:30:00,134.19,134.25,133.91,134.05,16699.0,117.036,117.0883,116.7918,116.9139,16699.0
2018-05-07 11:40:00,134.06,134.19,134.0,134.02,15750.0,116.9226,117.036,116.8703,116.8877,15750.0
2018-05-07 11:50:00,134.03,134.45,133.87,134.45,9402.0,116.8964,117.2627,116.7569,117.2627,9402.0
2018-05-07 12:00:00,134.45,134.53,134.31,134.49,13945.0,117.2627,117.3325,117.1406,117.2976,13945.0
2018-05-07 12:10:00,134.5,134.74,134.46,134.7,23845.0,117.3063,117.5157,117.2715,117.4808,23845.0
2018-05-07 12:20:00,134.76,134.87,134.63,134.8,9325.0,117.5331,117.6291,117.4197,117.568,9325.0
2018-05-07 12:30:00,134.76,134.9,134.68,134.9,13106.0,117.5331,117.6552,117.4633,117.6552,13106.0
2018-05-07 12:40:00,134.97,134.97,134.65,134.79,9746.0,117.7163,117.7163,117.4372,117.5593,9746.0
2018-05-07 12:50:00,134.79,135.01,134.67,134.97,9934.0,117.5593,117.7512,117.4546,117.7163,9934.0
2018-05-07 13:00:00,134.95,135.03,134.76,134.97,10856.0,117.6988,117.7686,117.5331,117.7163,10856.0
2018-05-07 13:10:00,134.95,135.12,134.93,135.11,7717.0,117.6988,117.8471,117.6814,117.8384,7717.0
2018-05-07 13:20:00,135.11,135.36,135.1,135.28,8160.0,117.8384,118.0564,117.8296,117.9866,8160.0
2018-05-07 13:30:00,135.22,135.26,134.94,134.98,9343.0,117.9343,117.9692,117.6901,117.725,9343.0
2018-05-07 13:40:00,134.99,135.23,134.95,135.2,11675.0,117.7337,117.943,117.6988,117.9169,11675.0
2018-05-07 13:50:00,135.11,135.25,135.08,135.11,8078.0,117.8384,117.9605,117.8122,117.8384,8078.0
2018-05-07 14:00:00,135.11,135.15,135.03,135.1,8772.0,117.8384,117.8733,117.7686,117.8296,8772.0
2018-05-07 14:10:00,135.1,135.37,135.04,135.31,8050.0,117.8296,118.0651,117.7773,118.0128,8050.0
2018-05-07 14:20:00,135.34,135.52,135.31,135.43,11066.0,118.039,118.196,118.0128,118.1175,11066.0
2018-05-07 14:30:00,135.44,135.53,135.23,135.34,10505.0,118.1262,118.2047,117.943,118.039,10505.0
2018-05-07 14:40:00,135.36,135.42,135.1,135.13,13737.0,118.0564,118.1087,117.8296,117.8558,13737.0
2018-05-07 14:50:00,135.12,135.13,134.69,134.8,12931.0,117.8471,117.8558,117.4721,117.568,12931.0
2018-05-07 15:00:00,134.79,135.05,134.71,134.97,14128.0,117.5593,117.786,117.4895,117.7163,14128.0
2018-05-07 15:10:00,134.96,135.06,134.58,134.66,25264.0,117.7075,117.7948,117.3761,117.4459,25264.0
2018-05-07 15:20:00,134.63,134.67,134.45,134.5,19048.0,117.4197,117.4546,117.2627,117.3063,19048.0
2018-05-07 15:30:00,134.49,134.56,134.28,134.38,88044.0,117.2976,117.3587,117.1145,117.2017,88044.0
2018-05-07 15:40:00,134.34,134.41,133.99,134.03,83631.0,117.1668,117.2279,116.8615,116.8964,83631.0
2018-05-07 15:50:00,134.04,134.11,133.85,134.1,189539.0,116.9052,116.9662,116.7394,116.9575,189539.0
2018-05-08 09:30:00,133.77,134.19,133.61,133.94,16037.0,116.6697,117.036,116.5301,116.8179,16037.0
2018-05-08 09:40:00,133.97,134.27,133.64,133.85,35433.0,116.8441,117.1058,116.5563,116.7394,35433.0
2018-05-08 09:50:00,133.94,134.59,133.84,134.5,14921.0,116.8179,117.3848,116.7307,117.3063,14921.0
2018-05-08 10:00:00,134.5,135.07,134.46,134.74,30203.0,117.3063,117.8035,117.2715,117.5157,30203.0
2018-05-08 10:10:00,134.85,135.03,134.26,134.31,20312.0,117.6116,117.7686,117.097,117.1406,20312.0
2018-05-08 10:20:00,134.27,134.38,133.95,134.02,18270.0,117.1058,117.2017,116.8267,116.8877,18270.0
2018-05-08 10:30:00,134.04,134.27,133.99,134.12,45502.0,116.9052,117.1058,116.8615,116.9749,45502.0
2018-05-08 10:40:00,134.18,134.7,134.08,134.7,31615.0,117.0273,117.4808,116.94,117.4808,31615.0
2018-05-08 10:50:00,134.72,135.07,134.51,134.51,22717.0,117.4982,117.8035,117.3151,117.3151,22717.0
2018-05-08 11:00:00,134.49,134.73,134.46,134.54,14807.0,117.2976,117.5069,117.2715,117.3412,14807.0
2018-05-08 11:10:00,134.57,135.17,134.49,134.53,34182.0,117.3674,117.8907,117.2976,117.3325,34182.0
2018-05-08 11:20:00,134.47,134.53,134.15,134.41,18425.0,117.2802,117.3325,117.0011,117.2279,18425.0
2018-05-08 11:30:00,134.29,134.3,134.05,134.06,19112.0,117.1232,117.1319,116.9139,116.9226,19112.0
2018-05-08 11:40:00,134.13,134.43,134.09,134.17,23158.0,116.9836,117.2453,116.9488,117.0185,23158.0
2018-05-08 11:50:00,134.14,134.29,134.02,134.03,14703.0,116.9924,117.1232,116.8877,116.8964,14703.0
2018-05-08 12:00:00,133.97,134.24,133.97,134.24,8409.0,116.8441,117.0796,116.8441,117.0796,8409.0
2018-05-08 12:10:00,134.28,134.35,134.06,134.28,18738.0,117.1145,117.1755,116.9226,117.1145,18738.0
2018-05-08 12:20:00,134.28,134.28,133.92,133.92,11445.0,117.1145,117.1145,116.8005,116.8005,11445.0
2018-05-08 12:30:00,133.98,134.17,133.94,134.0,11163.0,116.8528,117.0185,116.8179,116.8703,11163.0
2018-05-08 12:40:00,134.01,134.17,134.01,134.07,9949.0,116.879,117.0185,116.879,116.9313,9949.0
2018-05-08 12:50:00,134.07,134.08,133.63,133.95,9779.0,116.9313,116.94,116.5476,116.8267,9779.0
2018-05-08 13:00:00,133.95,134.15,133.8,134.07,18400.0,116.8267,117.0011,116.6958,116.9313,18400.0
2018-05-08 13:10:00,134.01,134.13,133.84,134.06,9007.0,116.879,116.9836,116.7307,116.9226,9007.0
2018-05-08 13:20:00,134.06,134.42,134.02,134.39,11458.0,116.9226,117.2366,116.8877,117.2104,11458.0
2018-05-08 13:30:00,134.42,134.42,134.05,134.14,18971.0,117.2366,117.2366,116.9139,116.9924,18971.0
2018-05-08 13:40:00,134.15,134.35,134.04,134.28,10461.0,117.0011,117.1755,116.9052,117.1145,10461.0
2018-05-08 13:50:00,134.28,134.32,133.89,133.94,17078.0,117.1145,117.1494,116.7743,116.8179,17078.0
2018-05-08 14:00:00,133.96,134.28,133.92,133.96,10568.0,116.8354,117.1145,116.8005,116.8354,10568.0
2018-05-08 14:10:00,133.93,133.93,133.59,133.69,14189.0,116.8092,116.8092,116.5127,116.5999,14189.0
2018-05-08 14:20:00,133.74,134.01,133.55,133.71,16021.0,116.6435,116.879,116.4778,116.6173,16021.0
2018-05-08 14:30:00,133.72,133.9,133.55,133.56,14773.0,116.6261,116.7831,116.4778,116.4865,14773.0
2018-05-08 14:40:00,133.56,133.56,133.04,133.24,17142.0,116.4865,116.4865,116.033,116.2074,17142.0
2018-05-08 14:50:00,133.24,133.54,133.16,133.34,14210.0,116.2074,116.4691,116.1376,116.2946,14210.0
2018-05-08 15:00:00,133.33,133.76,133.2,133.76,16583.0,116.2859,116.6609,116.1725,116.6609,16583.0
2018-05-08 15:10:00,133.68,134.04,133.63,133.88,37599.0,116.5912,116.9052,116.5476,116.7656,37599.0
2018-05-08 15:20:00,133.9,134.13,133.87,134.0,18910.0,116.7831,116.9836,116.7569,116.8703,18910.0
2018-05-08 15:30:00,134.03,134.19,133.91,134.09,40913.0,116.8964,117.036,116.7918,116.9488,40913.0
2018-05-08 15:40:00,134.09,134.2,133.98,134.07,48991.0,116.9488,117.0447,116.8528,116.9313,48991.0
2018-05-08 15:50:00,134.07,134.31,134.07,134.28,98114.0,116.9313,117.1406,116.9313,117.1145,98114.0
2018-05-09 09:30:00,135.15,135.26,134.28,134.59,17385.0,117.8733,117.9692,117.1145,117.3848,17385.0
2018-05-09 09:40:00,134.46,134.75,134.3,134.57,7447.0,117.2715,117.5244,117.1319,117.3674,7447.0
2018-05-09 09:50:00,134.59,134.75,134.49,134.55,8570.0,117.3848,117.5244,117.2976,117.35,8570.0
2018-05-09 10:00:00,134.57,134.59,134.19,134.32,11617.0,117.3674,117.3848,117.036,117.1494,11617.0
2018-05-09 10:10:00,134.25,134.31,134.08,134.24,8495.0,117.0883,117.1406,116.94,117.0796,8495.0
2018-05-09 10:20:00,134.26,134.66,134.2,134.23,16773.0,117.097,117.4459,117.0447,117.0709,16773.0
2018-05-09 10:30:00,134.26,134.44,134.05,134.05,11664.0,117.097,117.254,116.9139,116.9139,11664.0
2018-05-09 10:40:00,134.04,134.23,134.04,134.14,17184.0,116.9052,117.0709,116.9052,116.9924,17184.0
2018-05-09 10:50:00,134.15,134.15,133.79,133.97,7917.0,117.0011,117.0011,116.6871,116.8441,7917.0
2018-05-09 11:00:00,134.0,134.03,133.71,133.71,8974.0,116.8703,116.8964,116.6173,116.6173,8974.0
2018-05-09 11:10:00,133.71,133.99,133.66,133.99,10383.0,116.6173,116.8615,116.5737,116.8615,10383.0
2018-05-09 11:20:00,133.99,134.17,133.86,134.17,13148.0,116.8615,117.0185,116.7482,117.0185,13148.0
2018-05-09 11:30:00,134.08,134.28,133.96,133.97,22253.0,116.94,117.1145,116.8354,116.8441,22253.0
2018-05-09 11:40:00,133.96,134.04,133.81,133.86,13512.0,116.8354,116.9052,116.7046,116.7482,13512.0
2018-05-09 11:50:00,133.91,134.08,133.83,133.98,51371.0,116.7918,116.94,116.722,116.8528,51371.0
2018-05-09 12:00:00,134.0,134.22,133.99,134.02,20607.0,116.8703,117.0621,116.8615,116.8877,20607.0
2018-05-09 12:10:00,133.99,134.01,133.85,133.95,22032.0,116.8615,116.879,116.7394,116.8267,22032.0
2018-05-09 12:20:00,133.91,134.25,133.85,134.16,21459.0,116.7918,117.0883,116.7394,117.0098,21459.0
2018-05-09 12:30:00,134.21,134.29,133.98,134.14,10130.0,117.0534,117.1232,116.8528,116.9924,10130.0
2018-05-09 12:40:00,134.1,134.44,134.1,134.35,16093.0,116.9575,117.254,116.9575,117.1755,16093.0
2018-05-09 12:50:00,134.33,134.36,134.11,134.22,9057.0,117.1581,117.1842,116.9662,117.0621,9057.0
2018-05-09 13:00:00,134.29,134.38,134.12,134.25,19699.0,117.1232,117.2017,116.9749,117.0883,19699.0
2018-05-09 13:10:00,134.22,134.24,134.0,134.07,21833.0,117.0621,117.0796,116.8703,116.9313,21833.0
2018-05-09 13:20:00,134.06,134.31,134.01,134.28,15637.0,116.9226,117.1406,116.879,117.1145,15637.0
2018-05-09 13:30:00,134.24,134.35,134.14,134.35,16117.0,117.0796,117.1755,116.9924,117.1755,16117.0
2018-05-09 13:40:00,134.29,134.29,134.1,134.16,8156.0,117.1232,117.1232,116.9575,117.0098,8156.0
2018-05-09 13:50:00,134.2,134.31,134.09,134.29,60848.0,117.0447,117.1406,116.9488,117.1232,60848.0
2018-05-09 14:00:00,134.33,134.34,134.18,134.28,76845.0,117.1581,117.1668,117.0273,117.1145,76845.0
2018-05-09 14:10:00,134.28,134.56,134.27,134.33,60639.0,117.1145,117.3587,117.1058,117.1581,60639.0
2018-05-09 14:20:00,134.31,134.42,134.07,134.38,72090.0,117.1406,117.2366,116.9313,117.2017,72090.0
2018-05-09 14:30:00,134.4,134.72,134.35,134.68,21271.0,117.2191,117.4982,117.1755,117.4633,21271.0
2018-05-09 14:40:00,134.71,134.81,134.6,134.77,26221.0,117.4895,117.5767,117.3936,117.5418,26221.0
2018-05-09 14:50:00,134.79,134.86,134.5,134.54,26197.0,117.5593,117.6203,117.3063,117.3412,26197.0
2018-05-09 15:00:00,134.54,134.55,134.21,134.32,23486.0,117.3412,117.35,117.0534,117.1494,23486.0
2018-05-09 15:10:00,134.32,134.35,133.91,133.93,14688.0,117.1494,117.1755,116.7918,116.8092,14688.0
2018-05-09 15:20:00,133.92,134.02,133.82,133.92,27686.0,116.8005,116.8877,116.7133,116.8005,27686.0
2018-05-09 15:30:00,133.92,134.04,133.92,134.01,19911.0,116.8005,116.9052,116.8005,116.879,19911.0
2018-05-09 15:40:00,133.97,134.05,133.86,134.04,41410.0,116.8441,116.9139,116.7482,116.9052,41410.0
2018-05-09 15:50:00,134.06,134.2,133.97,134.2,64866.0,116.9226,117.0447,116.8441,117.0447,64866.0
2018-05-10 09:30:00,134.21,134.42,133.74,134.11,34761.0,117.0534,117.2366,116.6435,116.9662,34761.0
2018-05-10 09:40:00,134.18,135.0,134.14,135.0,125974.0,117.0273,117.7424,116.9924,117.7424,125974.0
2018-05-10 09:50:00,135.08,135.25,134.73,134.73,16537.0,117.8122,117.9605,117.5069,117.5069,16537.0
2018-05-10 10:00:00,134.77,134.94,134.66,134.92,16078.0,117.5418,117.6901,117.4459,117.6727,16078.0
2018-05-10 10:10:00,134.93,135.16,134.74,134.81,11117.0,117.6814,117.882,117.5157,117.5767,11117.0
2018-05-10 10:20:00,134.82,135.15,134.82,135.07,26646.0,117.5854,117.8733,117.5854,117.8035,26646.0
2018-05-10 10:30:00,135.24,135.73,135.18,135.4,26345.0,117.9518,118.3791,117.8994,118.0913,26345.0
2018-05-10 10:40:00,135.4,135.49,134.93,135.42,28850.0,118.0913,118.1698,117.6814,118.1087,28850.0
2018-05-10 10:50:00,135.42,135.56,135.21,135.25,20079.0,118.1087,118.2308,117.9256,117.9605,20079.0
2018-05-10 11:00:00,135.25,135.64,135.18,135.53,14592.0,117.9605,118.3006,117.8994,118.2047,14592.0
2018-05-10 11:10:00,135.55,135.73,135.53,135.63,18046.0,118.2221,118.3791,118.2047,118.2919,18046.0
2018-05-10 11:20:00,135.67,136.1,135.67,136.01,11512.0,118.3268,118.7018,118.3268,118.6233,11512.0
2018-05-10 11:30:00,135.99,136.17,135.94,136.11,9190.0,118.6059,118.7629,118.5623,118.7105,9190.0
2018-05-10 11:40:00,136.15,136.41,136.11,136.41,13669.0,118.7454,118.9722,118.7105,118.9722,13669.0
2018-05-10 11:50:00,136.38,136.45,136.3,136.37,8771.0,118.946,119.0071,118.8762,118.9373,8771.0
2018-05-10 12:00:00,136.41,136.41,136.2,136.37,11768.0,118.9722,118.9722,118.789,118.9373,11768.0
2018-05-10 12:10:00,136.39,136.61,136.37,136.56,7806.0,118.9547,119.1466,118.9373,119.103,7806.0
2018-05-10 12:20:00,136.57,136.64,136.42,136.52,20655.0,119.1117,119.1728,118.9809,119.0681,20655.0
2018-05-10 12:30:00,136.47,136.54,136.31,136.47,18183.0,119.0245,119.0856,118.885,119.0245,18183.0
2018-05-10 12:40:00,136.43,136.43,136.26,136.26,3480.0,118.9896,118.9896,118.8414,118.8414,3480.0
2018-05-10 12:50:00,136.22,136.36,136.15,136.25,5419.0,118.8065,118.9286,118.7454,118.8326,5419.0
2018-05-10 13:00:00,136.36,136.42,136.24,136.26,4808.0,118.9286,118.9809,118.8239,118.8414,4808.0
2018-05-10 13:10:00,136.24,136.24,136.08,136.08,6785.0,118.8239,118.8239,118.6844,118.6844,6785.0
2018-05-10 13:20:00,136.08,136.16,135.73,135.73,6016.0,118.6844,118.7541,118.3791,118.3791,6016.0
2018-05-10 13:30:00,135.72,135.9,135.62,135.86,13332.0,118.3704,118.5274,118.2832,118.4925,13332.0
2018-05-10 13:40:00,135.91,136.1,135.81,136.0,11156.0,118.5361,118.7018,118.4489,118.6146,11156.0
2018-05-10 13:50:00,135.96,136.22,135.95,136.17,14562.0,118.5797,118.8065,118.571,118.7629,14562.0
2018-05-10 14:00:00,136.2,136.32,135.95,136.31,9886.0,118.789,118.8937,118.571,118.885,9886.0
2018-05-10 14:10:00,136.31,136.46,136.27,136.34,8561.0,118.885,119.0158,118.8501,118.9111,8561.0
2018-05-10 14:20:00,136.33,136.45,136.25,136.45,6384.0,118.9024,119.0071,118.8326,119.0071,6384.0
2018-05-10 14:30:00,136.48,136.52,135.86,135.91,9351.0,119.0332,119.0681,118.4925,118.5361,9351.0
2018-05-10 14:40:00,135.87,136.16,135.7,136.16,10912.0,118.5012,118.7541,118.3529,118.7541,10912.0
2018-05-10 14:50:00,136.07,136.14,135.93,136.1,8601.0,118.6757,118.7367,118.5535,118.7018,8601.0
2018-05-10 15:00:00,136.12,136.22,135.99,136.07,17859.0,118.7193,118.8065,118.6059,118.6757,17859.0
2018-05-10 15:10:00,136.09,136.18,135.94,136.16,10681.0,118.6931,118.7716,118.5623,118.7541,10681.0
2018-05-10 15:20:00,136.17,136.26,136.14,136.22,28361.0,118.7629,118.8414,118.7367,118.8065,28361.0
2018-05-10 15:30:00,136.22,136.23,135.73,135.75,41179.0,118.8065,118.8152,118.3791,118.3966,41179.0
2018-05-10 15:40:00,135.74,135.88,135.59,135.78,27147.0,118.3878,118.5099,118.257,118.4227,27147.0
2018-05-10 15:50:00,135.81,135.92,135.32,135.51,131991.0,118.4489,118.5448,118.0215,118.1872,131991.0
2018-05-11 09:30:00,136.25,137.59,136.25,137.34,32923.0,118.8326,120.0013,118.8326,119.7833,32923.0
2018-05-11 09:40:00,137.44,138.07,137.25,137.92,27685.0,119.8705,120.42,119.7048,120.2892,27685.0
2018-05-11 09:50:00,137.93,137.94,137.71,137.94,16120.0,120.2979,120.3066,120.106,120.3066,16120.0
2018-05-11 10:00:00,137.93,138.5,137.86,138.5,30047.0,120.2979,120.795,120.2368,120.795,30047.0
2018-05-11 10:10:00,138.69,138.88,138.49,138.64,21378.0,120.9607,121.1264,120.7863,120.9171,21378.0
2018-05-11 10:20:00,138.62,138.68,138.28,138.28,11678.0,120.8997,120.952,120.6031,120.6031,11678.0
2018-05-11 10:30:00,138.28,138.53,138.06,138.5,12531.0,120.6031,120.8212,120.4113,120.795,12531.0
2018-05-11 10:40:00,138.5,138.63,138.11,138.11,19648.0,120.795,120.9084,120.4549,120.4549,19648.0
2018-05-11 10:50:00,138.15,138.24,137.89,138.23,13749.0,120.4898,120.5683,120.263,120.5595,13749.0
2018-05-11 11:00:00,138.22,138.26,137.75,137.78,14592.0,120.5508,120.5857,120.1409,120.1671,14592.0
2018-05-11 11:10:00,137.78,137.97,137.78,137.92,20969.0,120.1671,120.3328,120.1671,120.2892,20969.0
2018-05-11 11:20:00,137.9,137.9,137.57,137.59,6755.0,120.2717,120.2717,119.9839,120.0013,6755.0
2018-05-11 11:30:00,137.63,137.73,137.34,137.34,10785.0,120.0362,120.1234,119.7833,119.7833,10785.0
2018-05-11 11:40:00,137.3,137.46,137.15,137.31,18517.0,119.7484,119.888,119.6176,119.7571,18517.0
2018-05-11 11:50:00,137.31,137.43,137.13,137.13,38057.0,119.7571,119.8618,119.6001,119.6001,38057.0
2018-05-11 12:00:00,137.13,137.22,136.95,137.03,16602.0,119.6001,119.6786,119.4432,119.5129,16602.0
2018-05-11 12:10:00,136.98,137.01,136.65,136.79,9740.0,119.4693,119.4955,119.1815,119.3036,9740.0
2018-05-11 12:20:00,136.79,136.94,136.75,136.94,18361.0,119.3036,119.4344,119.2687,119.4344,18361.0
2018-05-11 12:30:00,136.9,137.24,136.83,137.08,32319.0,119.3995,119.6961,119.3385,119.5565,32319.0
2018-05-11 12:40:00,137.12,137.22,136.99,137.11,32986.0,119.5914,119.6786,119.478,119.5827,32986.0
2018-05-11 12:50:00,137.1,137.19,137.01,137.06,8977.0,119.574,119.6525,119.4955,119.5391,8977.0
2018-05-11 13:00:00,137.14,137.35,137.13,137.35,6635.0,119.6089,119.792,119.6001,119.792,6635.0
2018-05-11 13:10:00,137.27,137.34,137.16,137.3,7325.0,119.7223,119.7833,119.6263,119.7484,7325.0
2018-05-11 13:20:00,137.24,137.35,137.24,137.34,4660.0,119.6961,119.792,119.6961,119.7833,4660.0
2018-05-11 13:30:00,137.32,137.38,137.3,137.36,6130.0,119.7659,119.8182,119.7484,119.8007,6130.0
2018-05-11 13:40:00,137.35,137.37,137.0,137.1,10337.0,119.792,119.8095,119.4868,119.574,10337.0
2018-05-11 13:50:00,137.14,137.24,137.09,137.11,10414.0,119.6089,119.6961,119.5653,119.5827,10414.0
2018-05-11 14:00:00,137.12,137.15,136.81,136.88,13014.0,119.5914,119.6176,119.3211,119.3821,13014.0
2018-05-11 14:10:00,136.8,136.86,136.52,136.85,18339.0,119.3123,119.3647,119.0681,119.3559,18339.0
2018-05-11 14:20:00,136.88,137.18,136.87,137.03,10545.0,119.3821,119.6438,119.3734,119.5129,10545.0
2018-05-11 14:30:00,137.0,137.07,136.9,136.99,6255.0,119.4868,119.5478,119.3995,119.478,6255.0
2018-05-11 14:40:00,137.0,137.0,136.84,136.89,7659.0,119.4868,119.4868,119.3472,119.3908,7659.0
2018-05-11 14:50:00,136.95,137.04,136.83,137.04,11931.0,119.4432,119.5217,119.3385,119.5217,11931.0
2018-05-11 15:00:00,137.09,137.29,137.06,137.27,20928.0,119.5653,119.7397,119.5391,119.7223,20928.0
2018-05-11 15:10:00,137.25,137.3,137.13,137.15,9060.0,119.7048,119.7484,119.6001,119.6176,9060.0
2018-05-11 15:20:00,137.13,137.21,137.04,137.17,11775.0,119.6001,119.6699,119.5217,119.635,11775.0
2018-05-11 15:30:00,137.16,137.16,137.04,137.09,18813.0,119.6263,119.6263,119.5217,119.5653,18813.0
2018-05-11 15:40:00,137.07,137.07,136.93,137.02,27189.0,119.5478,119.5478,119.4257,119.5042,27189.0
2018-05-11 15:50:00,137.02,137.11,136.86,137.06,46625.0,119.5042,119.5827,119.3647,119.5391,46625.0
2018-05-14 09:30:00,137.61,138.67,137.6,138.41,101772.0,120.0188,120.9433,120.0101,120.7165,101772.0
2018-05-14 09:40:00,138.41,138.81,138.28,138.75,32545.0,120.7165,121.0654,120.6031,121.0131,32545.0
2018-05-14 09:50:00,138.81,139.48,138.75,139.12,21019.0,121.0654,121.6497,121.0131,121.3358,21019.0
2018-05-14 10:00:00,139.1,139.21,138.88,139.02,16296.0,121.3183,121.4143,121.1264,121.2485,16296.0
2018-05-14 10:10:00,139.03,139.38,138.81,139.38,19274.0,121.2573,121.5625,121.0654,121.5625,19274.0
2018-05-14 10:20:00,139.37,139.48,139.3,139.41,15509.0,121.5538,121.6497,121.4927,121.5887,15509.0
2018-05-14 10:30:00,139.35,139.72,139.31,139.54,10057.0,121.5364,121.8591,121.5015,121.7021,10057.0
2018-05-14 10:40:00,139.52,139.64,138.96,138.96,9565.0,121.6846,121.7893,121.1962,121.1962,9565.0
2018-05-14 10:50:00,139.0,139.17,138.88,139.02,22444.0,121.2311,121.3794,121.1264,121.2485,22444.0
2018-05-14 11:00:00,139.0,139.15,138.77,139.09,13890.0,121.2311,121.3619,121.0305,121.3096,13890.0
2018-05-14 11:10:00,139.14,139.25,138.95,139.13,19535.0,121.3532,121.4491,121.1875,121.3445,19535.0
2018-05-14 11:20:00,139.13,139.28,138.91,139.01,14038.0,121.3445,121.4753,121.1526,121.2398,14038.0
2018-05-14 11:30:00,139.02,139.21,139.02,139.18,8150.0,121.2485,121.4143,121.2485,121.3881,8150.0
2018-05-14 11:40:00,139.13,139.21,138.99,139.19,11775.0,121.3445,121.4143,121.2224,121.3968,11775.0
2018-05-14 11:50:00,139.18,139.18,139.04,139.1,12081.0,121.3881,121.3881,121.266,121.3183,12081.0
2018-05-14 12:00:00,139.07,139.43,139.0,139.09,33695.0,121.2921,121.6061,121.2311,121.3096,33695.0
2018-05-14 12:10:00,139.08,139.13,138.92,139.0,12500.0,121.3009,121.3445,121.1613,121.2311,12500.0
2018-05-14 12:20:00,139.02,139.19,139.0,139.0,10799.0,121.2485,121.3968,121.2311,121.2311,10799.0
2018-05-14 12:30:00,139.04,139.08,138.97,139.0,7896.0,121.266,121.3009,121.2049,121.2311,7896.0
2018-05-14 12:40:00,139.0,139.14,138.98,139.05,10004.0,121.2311,121.3532,121.2137,121.2747,10004.0
2018-05-14 12:50:00,139.13,139.13,138.93,138.95,33558.0,121.3445,121.3445,121.17,121.1875,33558.0
2018-05-14 13:00:00,138.96,139.09,138.8,139.05,16705.0,121.1962,121.3096,121.0567,121.2747,16705.0
2018-05-14 13:10:00,139.01,139.1,138.77,138.88,29476.0,121.2398,121.3183,121.0305,121.1264,29476.0
2018-05-14 13:20:00,138.88,139.06,138.81,139.02,25163.0,121.1264,121.2834,121.0654,121.2485,25163.0
2018-05-14 13:30:00,139.01,139.2,138.88,139.19,11237.0,121.2398,121.4055,121.1264,121.3968,11237.0
2018-05-14 13:40:00,139.25,139.31,139.05,139.1,24161.0,121.4491,121.5015,121.2747,121.3183,24161.0
2018-05-14 13:50:00,139.14,139.16,138.97,139.06,9522.0,121.3532,121.3706,121.2049,121.2834,9522.0
2018-05-14 14:00:00,139.06,139.06,138.88,138.93,12911.0,121.2834,121.2834,121.1264,121.17,12911.0
2018-05-14 14:10:00,138.97,139.15,138.97,139.09,23200.0,121.2049,121.3619,121.2049,121.3096,23200.0
2018-05-14 14:20:00,139.09,139.28,139.08,139.24,10891.0,121.3096,121.4753,121.3009,121.4404,10891.0
2018-05-14 14:30:00,139.25,139.63,139.23,139.58,12589.0,121.4491,121.7806,121.4317,121.737,12589.0
2018-05-14 14:40:00,139.59,139.66,139.47,139.49,16885.0,121.7457,121.8067,121.641,121.6585,16885.0
2018-05-14 14:50:00,139.49,139.53,139.4,139.46,9370.0,121.6585,121.6933,121.58,121.6323,9370.0
2018-05-14 15:00:00,139.48,139.49,139.3,139.47,10913.0,121.6497,121.6585,121.4927,121.641,10913.0
2018-05-14 15:10:00,139.47,139.59,139.4,139.41,19843.0,121.641,121.7457,121.58,121.5887,19843.0
2018-05-14 15:20:00,139.44,139.59,139.41,139.55,17178.0,121.6149,121.7457,121.5887,121.7108,17178.0
2018-05-14 15:30:00,139.55,139.61,139.3,139.31,22224.0,121.7108,121.7631,121.4927,121.5015,22224.0
2018-05-14 15:40:00,139.27,139.31,138.9,138.9,26071.0,121.4666,121.5015,121.1439,121.1439,26071.0
2018-05-14 15:50:00,138.88,139.0,138.76,138.96,147227.0,121.1264,121.2311,121.0218,121.1962,147227.0
2018-05-15 09:30:00,138.27,139.01,138.21,138.71,28405.0,120.5944,121.2398,120.5421,120.9782,28405.0
2018-05-15 09:40:00,138.69,138.94,138.28,138.92,18106.0,120.9607,121.1788,120.6031,121.1613,18106.0
2018-05-15 09:50:00,138.93,139.04,138.45,138.55,11040.0,121.17,121.266,120.7514,120.8386,11040.0
2018-05-15 10:00:00,138.53,138.71,138.21,138.21,27287.0,120.8212,120.9782,120.5421,120.5421,27287.0
2018-05-15 10:10:00,138.2,138.22,137.84,138.03,12317.0,120.5334,120.5508,120.2194,120.3851,12317.0
2018-05-15 10:20:00,138.05,138.22,137.96,138.04,15163.0,120.4025,120.5508,120.324,120.3938,15163.0
2018-05-15 10:30:00,137.97,138.75,137.89,138.72,31739.0,120.3328,121.0131,120.263,120.9869,31739.0
2018-05-15 10:40:00,138.73,138.82,138.37,138.5,25896.0,120.9956,121.0741,120.6816,120.795,25896.0
2018-05-15 10:50:00,138.44,138.89,138.44,138.77,14443.0,120.7427,121.1352,120.7427,121.0305,14443.0
2018-05-15 11:00:00,138.77,139.03,138.58,138.76,30915.0,121.0305,121.2573,120.8648,121.0218,30915.0
2018-05-15 11:10:00,138.74,139.22,138.67,139.13,13174.0,121.0043,121.423,120.9433,121.3445,13174.0
2018-05-15 11:20:00,139.15,139.22,138.8,138.88,17102.0,121.3619,121.423,121.0567,121.1264,17102.0
2018-05-15 11:30:00,138.88,139.08,138.71,138.81,19015.0,121.1264,121.3009,120.9782,121.0654,19015.0
2018-05-15 11:40:00,138.86,139.32,138.81,139.16,17865.0,121.109,121.5102,121.0654,121.3706,17865.0
2018-05-15 11:50:00,139.14,139.14,138.5,138.57,12386.0,121.3532,121.3532,120.795,120.8561,12386.0
2018-05-15 12:00:00,138.58,138.61,138.28,138.33,13586.0,120.8648,120.891,120.6031,120.6467,13586.0
2018-05-15 12:10:00,138.28,138.42,138.17,138.18,8173.0,120.6031,120.7252,120.5072,120.5159,8173.0
2018-05-15 12:20:00,138.14,138.36,138.14,138.22,29515.0,120.481,120.6729,120.481,120.5508,29515.0
2018-05-15 12:30:00,138.24,138.46,138.21,138.36,12005.0,120.5683,120.7601,120.5421,120.6729,12005.0
2018-05-15 12:40:00,138.4,138.77,138.35,138.72,10684.0,120.7078,121.0305,120.6642,120.9869,10684.0
2018-05-15 12:50:00,138.65,138.97,138.6,138.78,11844.0,120.9258,121.2049,120.8822,121.0392,11844.0
2018-05-15 13:00:00,138.82,138.84,138.42,138.49,15481.0,121.0741,121.0916,120.7252,120.7863,15481.0
2018-05-15 13:10:00,138.51,138.61,138.45,138.61,8257.0,120.8037,120.891,120.7514,120.891,8257.0
2018-05-15 13:20:00,138.58,138.67,138.34,138.38,17899.0,120.8648,120.9433,120.6555,120.6904,17899.0
2018-05-15 13:30:00,138.39,138.4,138.18,138.19,17596.0,120.6991,120.7078,120.5159,120.5246,17596.0
2018-05-15 13:40:00,138.22,138.45,138.21,138.4,20388.0,120.5508,120.7514,120.5421,120.7078,20388.0
2018-05-15 13:50:00,138.47,138.47,138.04,138.06,15098.0,120.7688,120.7688,120.3938,120.4113,15098.0
2018-05-15 14:00:00,138.05,138.37,138.01,138.18,17592.0,120.4025,120.6816,120.3677,120.5159,17592.0
2018-05-15 14:10:00,138.27,138.34,138.11,138.21,14465.0,120.5944,120.6555,120.4549,120.5421,14465.0
2018-05-15 14:20:00,138.15,138.39,137.91,138.27,18778.0,120.4898,120.6991,120.2804,120.5944,18778.0
2018-05-15 14:30:00,138.24,138.49,138.15,138.28,20105.0,120.5683,120.7863,120.4898,120.6031,20105.0
2018-05-15 14:40:00,138.31,138.34,138.16,138.2,13367.0,120.6293,120.6555,120.4985,120.5334,13367.0
2018-05-15 14:50:00,138.25,138.29,137.98,138.13,18730.0,120.577,120.6119,120.3415,120.4723,18730.0
2018-05-15 15:00:00,138.16,138.27,137.89,137.9,27709.0,120.4985,120.5944,120.263,120.2717,27709.0
2018-05-15 15:10:00,137.93,138.08,137.72,138.05,16421.0,120.2979,120.4287,120.1147,120.4025,16421.0
2018-05-15 15:20:00,138.04,138.15,137.92,138.07,24707.0,120.3938,120.4898,120.2892,120.42,24707.0
2018-05-15 15:30:00,137.99,138.28,137.97,138.25,43462.0,120.3502,120.6031,120.3328,120.577,43462.0
2018-05-15 15:40:00,138.22,138.26,138.11,138.15,28421.0,120.5508,120.5857,120.4549,120.4898,28421.0
2018-05-15 15:50:00,138.15,138.44,138.11,138.14,175301.0,120.4898,120.7427,120.4549,120.481,175301.0
2018-05-16 09:30:00,138.06,139.11,138.06,138.82,35452.0,120.4113,121.327,120.4113,121.0741,35452.0
2018-05-16 09:40:00,138.81,139.4,138.81,139.37,28948.0,121.0654,121.58,121.0654,121.5538,28948.0
2018-05-16 09:50:00,139.38,139.81,139.38,139.58,13036.0,121.5625,121.9376,121.5625,121.737,13036.0
2018-05-16 10:00:00,139.57,139.7,139.27,139.59,23673.0,121.7282,121.8416,121.4666,121.7457,23673.0
2018-05-16 10:10:00,139.65,139.65,139.32,139.32,20567.0,121.798,121.798,121.5102,121.5102,20567.0
2018-05-16 10:20:00,139.26,139.76,139.0,139.54,16575.0,121.4579,121.8939,121.2311,121.7021,16575.0
2018-05-16 10:30:00,139.58,139.91,139.53,139.53,10551.0,121.737,122.0248,121.6933,121.6933,10551.0
2018-05-16 10:40:00,139.59,139.79,139.45,139.64,16930.0,121.7457,121.9201,121.6236,121.7893,16930.0
2018-05-16 10:50:00,139.66,139.85,139.57,139.77,21186.0,121.8067,121.9724,121.7282,121.9027,21186.0
2018-05-16 11:00:00,139.68,139.73,139.27,139.47,10797.0,121.8242,121.8678,121.4666,121.641,10797.0
2018-05-16 11:10:00,139.44,139.56,139.06,139.06,16286.0,121.6149,121.7195,121.2834,121.2834,16286.0
2018-05-16 11:20:00,139.09,139.5,139.09,139.38,11083.0,121.3096,121.6672,121.3096,121.5625,11083.0
2018-05-16 11:30:00,139.47,139.5,139.39,139.47,19359.0,121.641,121.6672,121.5712,121.641,19359.0
2018-05-16 11:40:00,139.43,139.75,139.37,139.67,21890.0,121.6061,121.8852,121.5538,121.8154,21890.0
2018-05-16 11:50:00,139.77,140.25,139.77,140.25,10505.0,121.9027,122.3213,121.9027,122.3213,10505.0
2018-05-16 12:00:00,140.17,140.53,140.11,140.3,14332.0,122.2515,122.5655,122.1992,122.3649,14332.0
2018-05-16 12:10:00,140.28,140.46,140.2,140.33,8943.0,122.3475,122.5045,122.2777,122.3911,8943.0
2018-05-16 12:20:00,140.3,140.62,140.2,140.54,11230.0,122.3649,122.644,122.2777,122.5742,11230.0
2018-05-16 12:30:00,140.49,140.66,140.42,140.46,15162.0,122.5306,122.6789,122.4696,122.5045,15162.0
2018-05-16 12:40:00,140.5,140.51,140.26,140.35,11762.0,122.5393,122.5481,122.33,122.4085,11762.0
2018-05-16 12:50:00,140.37,140.44,140.32,140.35,5001.0,122.426,122.487,122.3824,122.4085,5001.0
2018-05-16 13:00:00,140.39,140.66,140.39,140.62,13387.0,122.4434,122.6789,122.4434,122.644,13387.0
2018-05-16 13:10:00,140.61,140.76,140.56,140.76,5096.0,122.6353,122.7661,122.5917,122.7661,5096.0
2018-05-16 13:20:00,140.78,140.88,140.42,140.44,14462.0,122.7836,122.8708,122.4696,122.487,14462.0
2018-05-16 13:30:00,140.43,140.61,140.4,140.56,11677.0,122.4783,122.6353,122.4521,122.5917,11677.0
2018-05-16 13:40:00,140.59,140.7,140.5,140.64,13162.0,122.6178,122.7138,122.5393,122.6615,13162.0
2018-05-16 13:50:00,140.63,140.66,140.5,140.61,13895.0,122.6527,122.6789,122.5393,122.6353,13895.0
2018-05-16 14:00:00,140.61,140.65,140.41,140.46,16678.0,122.6353,122.6702,122.4609,122.5045,16678.0
2018-05-16 14:10:00,140.46,140.52,140.31,140.44,18235.0,122.5045,122.5568,122.3736,122.487,18235.0
2018-05-16 14:20:00,140.47,140.68,140.43,140.68,23919.0,122.5132,122.6963,122.4783,122.6963,23919.0
2018-05-16 14:30:00,140.66,140.8,140.63,140.64,29013.0,122.6789,122.801,122.6527,122.6615,29013.0
2018-05-16 14:40:00,140.64,140.74,140.49,140.49,15452.0,122.6615,122.7487,122.5306,122.5306,15452.0
2018-05-16 14:50:00,140.46,140.48,140.26,140.26,10473.0,122.5045,122.5219,122.33,122.33,10473.0
2018-05-16 15:00:00,140.25,140.25,140.01,140.11,22667.0,122.3213,122.3213,122.112,122.1992,22667.0
2018-05-16 15:10:00,140.06,140.16,139.95,140.03,17870.0,122.1556,122.2428,122.0597,122.1294,17870.0
2018-05-16 15:20:00,140.01,140.12,139.97,140.02,17837.0,122.112,122.2079,122.0771,122.1207,17837.0
2018-05-16 15:30:00,139.99,140.03,139.8,140.03,21681.0,122.0945,122.1294,121.9288,122.1294,21681.0
2018-05-16 15:40:00,140.06,140.15,139.63,139.65,33218.0,122.1556,122.2341,121.7806,121.798,33218.0
2018-05-16 15:50:00,139.69,139.96,139.65,139.91,65065.0,121.8329,122.0684,121.798,122.0248,65065.0
2018-05-17 09:30:00,139.67,140.39,139.54,139.54,21132.0,121.8154,122.4434,121.7021,121.7021,21132.0
2018-05-17 09:40:00,139.52,140.0,139.15,140.0,14461.0,121.6846,122.1033,121.3619,122.1033,14461.0
2018-05-17 09:50:00,140.0,140.23,139.84,140.21,7806.0,122.1033,122.3039,121.9637,122.2864,7806.0
2018-05-17 10:00:00,140.29,140.73,140.27,140.65,11346.0,122.3562,122.7399,122.3387,122.6702,11346.0
2018-05-17 10:10:00,140.62,140.75,140.49,140.58,8220.0,122.644,122.7574,122.5306,122.6091,8220.0
2018-05-17 10:20:00,140.58,140.93,140.58,140.86,7373.0,122.6091,122.9144,122.6091,122.8533,7373.0
2018-05-17 10:30:00,140.87,141.36,140.67,141.25,28162.0,122.862,123.2894,122.6876,123.1935,28162.0
2018-05-17 10:40:00,141.26,141.76,141.2,141.58,21395.0,123.2022,123.6383,123.1499,123.4813,21395.0
2018-05-17 10:50:00,141.56,141.58,141.37,141.41,6787.0,123.4638,123.4813,123.2981,123.333,6787.0
2018-05-17 11:00:00,141.39,141.42,141.19,141.21,14762.0,123.3156,123.3417,123.1411,123.1586,14762.0
2018-05-17 11:10:00,141.16,141.33,140.97,141.19,11903.0,123.115,123.2632,122.9493,123.1411,11903.0
2018-05-17 11:20:00,141.18,141.57,141.17,141.41,10698.0,123.1324,123.4726,123.1237,123.333,10698.0
2018-05-17 11:30:00,141.39,141.49,141.12,141.25,10521.0,123.3156,123.4028,123.0801,123.1935,10521.0
2018-05-17 11:40:00,141.32,141.68,141.28,141.5,9822.0,123.2545,123.5685,123.2196,123.4115,9822.0
2018-05-17 11:50:00,141.44,141.58,141.42,141.48,12307.0,123.3592,123.4813,123.3417,123.3941,12307.0
2018-05-17 12:00:00,141.53,141.62,141.27,141.46,10408.0,123.4377,123.5162,123.2109,123.3766,10408.0
2018-05-17 12:10:00,141.44,142.0,141.43,141.99,9816.0,123.3592,123.8476,123.3505,123.8389,9816.0
2018-05-17 12:20:00,141.9,142.06,141.86,141.95,10030.0,123.7604,123.8999,123.7255,123.804,10030.0
2018-05-17 12:30:00,141.91,142.06,141.87,141.88,10335.0,123.7691,123.8999,123.7342,123.7429,10335.0
2018-05-17 12:40:00,141.85,141.88,141.69,141.85,24076.0,123.7168,123.7429,123.5772,123.7168,24076.0
2018-05-17 12:50:00,141.8,142.19,141.78,141.96,11944.0,123.6732,124.0133,123.6557,123.8127,11944.0
2018-05-17 13:00:00,141.98,142.1,141.8,141.81,9123.0,123.8302,123.9348,123.6732,123.6819,9123.0
2018-05-17 13:10:00,141.89,141.89,141.68,141.83,10679.0,123.7517,123.7517,123.5685,123.6993,10679.0
2018-05-17 13:20:00,141.81,141.96,141.77,141.81,7209.0,123.6819,123.8127,123.647,123.6819,7209.0
2018-05-17 13:30:00,141.87,141.94,141.78,141.84,4868.0,123.7342,123.7953,123.6557,123.708,4868.0
2018-05-17 13:40:00,141.88,141.91,141.63,141.91,14708.0,123.7429,123.7691,123.5249,123.7691,14708.0
2018-05-17 13:50:00,141.87,141.99,141.51,141.54,15114.0,123.7342,123.8389,123.4202,123.4464,15114.0
2018-05-17 14:00:00,141.57,141.63,141.18,141.51,16532.0,123.4726,123.5249,123.1324,123.4202,16532.0
2018-05-17 14:10:00,141.49,141.87,141.44,141.85,10342.0,123.4028,123.7342,123.3592,123.7168,10342.0
2018-05-17 14:20:00,141.89,142.04,141.72,141.99,20150.0,123.7517,123.8825,123.6034,123.8389,20150.0
2018-05-17 14:30:00,141.99,141.99,141.52,141.54,12484.0,123.8389,123.8389,123.429,123.4464,12484.0
2018-05-17 14:40:00,141.55,141.65,141.49,141.65,9894.0,123.4551,123.5423,123.4028,123.5423,9894.0
2018-05-17 14:50:00,141.64,141.82,141.52,141.79,9890.0,123.5336,123.6906,123.429,123.6644,9890.0
2018-05-17 15:00:00,141.78,141.81,141.67,141.71,12614.0,123.6557,123.6819,123.5598,123.5947,12614.0
2018-05-17 15:10:00,141.71,141.74,141.22,141.25,11855.0,123.5947,123.6208,123.1673,123.1935,11855.0
2018-05-17 15:20:00,141.26,141.4,141.24,141.26,27897.0,123.2022,123.3243,123.1847,123.2022,27897.0
2018-05-17 15:30:00,141.27,141.28,141.13,141.15,24224.0,123.2109,123.2196,123.0888,123.1063,24224.0
2018-05-17 15:40:00,141.15,141.48,141.09,141.48,34090.0,123.1063,123.3941,123.0539,123.3941,34090.0
2018-05-17 15:50:00,141.54,141.54,141.24,141.41,80523.0,123.4464,123.4464,123.1847,123.333,80523.0
2018-05-18 09:30:00,141.35,141.44,140.72,140.84,40531.0,123.2807,123.3592,122.7312,122.8359,40531.0
2018-05-18 09:40:00,140.82,141.08,140.57,141.07,21358.0,122.8184,123.0452,122.6004,123.0365,21358.0
2018-05-18 09:50:00,140.99,141.05,140.47,140.57,12891.0,122.9667,123.019,122.5132,122.6004,12891.0
2018-05-18 10:00:00,140.59,140.77,140.3,140.77,18092.0,122.6178,122.7748,122.3649,122.7748,18092.0
2018-05-18 10:10:00,140.81,141.15,140.74,140.94,25761.0,122.8097,123.1063,122.7487,122.9231,25761.0
2018-05-18 10:20:00,140.98,141.35,140.98,141.22,7495.0,122.958,123.2807,122.958,123.1673,7495.0
2018-05-18 10:30:00,141.12,141.22,140.5,140.54,10998.0,123.0801,123.1673,122.5393,122.5742,10998.0
2018-05-18 10:40:00,140.52,141.05,140.45,140.95,11530.0,122.5568,123.019,122.4957,122.9318,11530.0
2018-05-18 10:50:00,141.02,141.26,140.98,141.26,8135.0,122.9929,123.2022,122.958,123.2022,8135.0
2018-05-18 11:00:00,141.3,141.52,141.29,141.43,15221.0,123.2371,123.429,123.2284,123.3505,15221.0
2018-05-18 11:10:00,141.44,141.49,141.29,141.47,9759.0,123.3592,123.4028,123.2284,123.3853,9759.0
2018-05-18 11:20:00,141.48,141.48,141.15,141.18,6969.0,123.3941,123.3941,123.1063,123.1324,6969.0
2018-05-18 11:30:00,141.21,141.55,141.21,141.55,10448.0,123.1586,123.4551,123.1586,123.4551,10448.0
2018-05-18 11:40:00,141.53,141.66,141.41,141.47,8116.0,123.4377,123.5511,123.333,123.3853,8116.0
2018-05-18 11:50:00,141.43,141.67,141.34,141.67,6672.0,123.3505,123.5598,123.272,123.5598,6672.0
2018-05-18 12:00:00,141.7,141.7,141.16,141.23,38655.0,123.5859,123.5859,123.115,123.176,38655.0
2018-05-18 12:10:00,141.19,141.44,141.19,141.31,11117.0,123.1411,123.3592,123.1411,123.2458,11117.0
2018-05-18 12:20:00,141.3,141.31,141.1,141.18,9845.0,123.2371,123.2458,123.0626,123.1324,9845.0
2018-05-18 12:30:00,141.19,141.2,141.02,141.11,12806.0,123.1411,123.1499,122.9929,123.0714,12806.0
2018-05-18 12:40:00,141.14,141.29,141.1,141.29,7827.0,123.0975,123.2284,123.0626,123.2284,7827.0
2018-05-18 12:50:00,141.23,141.27,141.07,141.2,10215.0,123.176,123.2109,123.0365,123.1499,10215.0
2018-05-18 13:00:00,141.23,141.27,141.07,141.25,5996.0,123.176,123.2109,123.0365,123.1935,5996.0
2018-05-18 13:10:00,141.26,141.49,141.22,141.42,9209.0,123.2022,123.4028,123.1673,123.3417,9209.0
2018-05-18 13:20:00,141.41,141.53,141.37,141.39,8449.0,123.333,123.4377,123.2981,123.3156,8449.0
2018-05-18 13:30:00,141.47,141.47,141.16,141.23,9797.0,123.3853,123.3853,123.115,123.176,9797.0
2018-05-18 13:40:00,141.29,141.34,141.07,141.07,9624.0,123.2284,123.272,123.0365,123.0365,9624.0
2018-05-18 13:50:00,141.08,141.14,140.97,141.14,7767.0,123.0452,123.0975,122.9493,123.0975,7767.0
2018-05-18 14:00:00,141.09,141.14,140.98,141.14,9420.0,123.0539,123.0975,122.958,123.0975,9420.0
2018-05-18 14:10:00,141.18,141.18,140.95,141.03,10319.0,123.1324,123.1324,122.9318,123.0016,10319.0
2018-05-18 14:20:00,141.09,141.14,141.02,141.14,9247.0,123.0539,123.0975,122.9929,123.0975,9247.0
2018-05-18 14:30:00,141.18,141.21,141.1,141.16,10927.0,123.1324,123.1586,123.0626,123.115,10927.0
2018-05-18 14:40:00,141.19,141.3,141.1,141.15,15453.0,123.1411,123.2371,123.0626,123.1063,15453.0
2018-05-18 14:50:00,141.16,141.28,141.13,141.23,14378.0,123.115,123.2196,123.0888,123.176,14378.0
2018-05-18 15:00:00,141.24,141.24,141.02,141.09,25767.0,123.1847,123.1847,122.9929,123.0539,25767.0
2018-05-18 15:10:00,141.11,141.14,140.99,141.0,14934.0,123.0714,123.0975,122.9667,122.9754,14934.0
2018-05-18 15:20:00,141.07,141.14,141.04,141.11,12309.0,123.0365,123.0975,123.0103,123.0714,12309.0
2018-05-18 15:30:00,141.14,141.17,140.99,141.14,24593.0,123.0975,123.1237,122.9667,123.0975,24593.0
2018-05-18 15:40:00,141.15,141.19,140.95,141.06,38941.0,123.1063,123.1411,122.9318,123.0278,38941.0
2018-05-18 15:50:00,141.05,141.18,140.96,141.01,73848.0,123.019,123.1324,122.9405,122.9842,73848.0
2018-05-21 09:30:00,142.15,142.99,142.09,142.53,10859.0,123.9784,124.711,123.9261,124.3098,10859.0
2018-05-21 09:40:00,142.59,143.23,142.57,143.14,11786.0,124.3622,124.9204,124.3447,124.8419,11786.0
2018-05-21 09:50:00,143.12,143.14,142.78,142.78,19746.0,124.8244,124.8419,124.5279,124.5279,19746.0
2018-05-21 10:00:00,142.78,142.81,142.47,142.68,17961.0,124.5279,124.5541,124.2575,124.4407,17961.0
2018-05-21 10:10:00,142.68,142.99,142.52,142.99,11036.0,124.4407,124.711,124.3011,124.711,11036.0
2018-05-21 10:20:00,143.03,143.07,142.87,143.06,10379.0,124.7459,124.7808,124.6064,124.7721,10379.0
2018-05-21 10:30:00,143.09,143.39,143.09,143.28,11571.0,124.7983,125.0599,124.7983,124.964,11571.0
2018-05-21 10:40:00,143.3,143.44,143.21,143.21,9038.0,124.9814,125.1035,124.9029,124.9029,9038.0
2018-05-21 10:50:00,143.18,143.29,143.13,143.29,6354.0,124.8768,124.9727,124.8331,124.9727,6354.0
2018-05-21 11:00:00,143.29,143.35,143.16,143.16,10687.0,124.9727,125.025,124.8593,124.8593,10687.0
2018-05-21 11:10:00,143.19,143.37,143.15,143.37,8290.0,124.8855,125.0425,124.8506,125.0425,8290.0
2018-05-21 11:20:00,143.41,143.69,143.05,143.12,13649.0,125.0774,125.3216,124.7634,124.8244,13649.0
2018-05-21 11:30:00,143.06,143.17,142.88,142.97,5306.0,124.7721,124.868,124.6151,124.6936,5306.0
2018-05-21 11:40:00,142.93,143.25,142.93,143.23,11961.0,124.6587,124.9378,124.6587,124.9204,11961.0
2018-05-21 11:50:00,143.17,143.23,143.02,143.23,6022.0,124.868,124.9204,124.7372,124.9204,6022.0
2018-05-21 12:00:00,143.24,143.24,142.95,142.95,12489.0,124.9291,124.9291,124.6762,124.6762,12489.0
2018-05-21 12:10:00,142.95,143.24,142.95,143.1,9752.0,124.6762,124.9291,124.6762,124.807,9752.0
2018-05-21 12:20:00,143.12,143.16,143.0,143.05,13462.0,124.8244,124.8593,124.7198,124.7634,13462.0
2018-05-21 12:30:00,143.02,143.04,142.88,142.88,7155.0,124.7372,124.7546,124.6151,124.6151,7155.0
2018-05-21 12:40:00,142.87,142.89,142.77,142.77,18386.0,124.6064,124.6238,124.5192,124.5192,18386.0
2018-05-21 12:50:00,142.81,142.97,142.64,142.64,11648.0,124.5541,124.6936,124.4058,124.4058,11648.0
2018-05-21 13:00:00,142.69,142.82,142.6,142.82,10594.0,124.4494,124.5628,124.3709,124.5628,10594.0
2018-05-21 13:10:00,142.9,142.96,142.74,142.96,5804.0,124.6325,124.6849,124.493,124.6849,5804.0
2018-05-21 13:20:00,142.91,143.07,142.86,142.86,12470.0,124.6413,124.7808,124.5977,124.5977,12470.0
2018-05-21 13:30:00,142.93,143.13,142.9,143.06,17480.0,124.6587,124.8331,124.6325,124.7721,17480.0
2018-05-21 13:40:00,143.07,143.15,142.96,142.96,10070.0,124.7808,124.8506,124.6849,124.6849,10070.0
2018-05-21 13:50:00,143.01,143.19,143.01,143.17,15302.0,124.7285,124.8855,124.7285,124.868,15302.0
2018-05-21 14:00:00,143.1,143.31,143.02,143.12,27412.0,124.807,124.9901,124.7372,124.8244,27412.0
2018-05-21 14:10:00,143.16,143.21,142.79,142.87,12821.0,124.8593,124.9029,124.5366,124.6064,12821.0
2018-05-21 14:20:00,142.84,142.9,142.81,142.85,8758.0,124.5802,124.6325,124.5541,124.5889,8758.0
2018-05-21 14:30:00,142.85,142.85,142.55,142.66,10600.0,124.5889,124.5889,124.3273,124.4232,10600.0
2018-05-21 14:40:00,142.72,142.85,142.63,142.76,12516.0,124.4756,124.5889,124.3971,124.5104,12516.0
2018-05-21 14:50:00,142.81,142.81,142.67,142.67,12638.0,124.5541,124.5541,124.4319,124.4319,12638.0
2018-05-21 15:00:00,142.66,142.66,142.46,142.51,10974.0,124.4232,124.4232,124.2488,124.2924,10974.0
2018-05-21 15:10:00,142.55,142.66,142.44,142.45,15974.0,124.3273,124.4232,124.2313,124.2401,15974.0
2018-05-21 15:20:00,142.46,142.57,142.2,142.27,19998.0,124.2488,124.3447,124.022,124.0831,19998.0
2018-05-21 15:30:00,142.31,142.34,142.19,142.34,17908.0,124.118,124.1441,124.0133,124.1441,17908.0
2018-05-21 15:40:00,142.31,142.32,142.15,142.31,25163.0,124.118,124.1267,123.9784,124.118,25163.0
2018-05-21 15:50:00,142.32,142.53,142.32,142.49,88908.0,124.1267,124.3098,124.1267,124.275,88908.0
2018-05-22 09:30:00,142.75,143.82,142.61,143.52,17000.0,124.5017,125.4349,124.3796,125.1733,17000.0
2018-05-22 09:40:00,143.53,143.62,143.02,143.49,86590.0,125.182,125.2605,124.7372,125.1471,86590.0
2018-05-22 09:50:00,143.55,143.86,143.5,143.86,9733.0,125.1995,125.4698,125.1558,125.4698,9733.0
2018-05-22 10:00:00,143.82,144.18,143.74,144.03,14272.0,125.4349,125.7489,125.3652,125.6181,14272.0
2018-05-22 10:10:00,144.05,144.18,143.4,143.44,14587.0,125.6355,125.7489,125.0686,125.1035,14587.0
2018-05-22 10:20:00,143.52,143.77,143.5,143.68,17138.0,125.1733,125.3913,125.1558,125.3128,17138.0
2018-05-22 10:30:00,143.64,143.85,143.56,143.75,21906.0,125.2779,125.4611,125.2082,125.3739,21906.0
2018-05-22 10:40:00,143.72,144.03,143.43,143.66,18312.0,125.3477,125.6181,125.0948,125.2954,18312.0
2018-05-22 10:50:00,143.59,144.13,143.59,144.1,15454.0,125.2343,125.7053,125.2343,125.6791,15454.0
2018-05-22 11:00:00,144.08,144.35,144.01,144.14,11982.0,125.6617,125.8972,125.6007,125.714,11982.0
2018-05-22 11:10:00,144.17,144.28,144.06,144.11,14844.0,125.7402,125.8361,125.6443,125.6879,14844.0
2018-05-22 11:20:00,144.15,144.2,144.06,144.07,14522.0,125.7228,125.7664,125.6443,125.653,14522.0
2018-05-22 11:30:00,144.08,144.09,144.0,144.05,13028.0,125.6617,125.6704,125.5919,125.6355,13028.0
2018-05-22 11:40:00,144.06,144.11,143.84,144.0,13410.0,125.6443,125.6879,125.4524,125.5919,13410.0
2018-05-22 11:50:00,144.03,144.21,144.01,144.16,9144.0,125.6181,125.7751,125.6007,125.7315,9144.0
2018-05-22 12:00:00,144.18,144.22,144.1,144.22,14636.0,125.7489,125.7838,125.6791,125.7838,14636.0
2018-05-22 12:10:00,144.23,144.53,144.18,144.53,18804.0,125.7925,126.0542,125.7489,126.0542,18804.0
2018-05-22 12:20:00,144.5,144.56,144.4,144.52,23583.0,126.028,126.0803,125.9408,126.0455,23583.0
2018-05-22 12:30:00,144.49,144.58,144.4,144.55,17373.0,126.0193,126.0978,125.9408,126.0716,17373.0
2018-05-22 12:40:00,144.55,144.57,144.38,144.39,6627.0,126.0716,126.0891,125.9234,125.9321,6627.0
2018-05-22 12:50:00,144.4,144.53,144.32,144.47,8537.0,125.9408,126.0542,125.871,126.0018,8537.0
2018-05-22 13:00:00,144.48,144.63,144.45,144.58,12293.0,126.0106,126.1414,125.9844,126.0978,12293.0
2018-05-22 13:10:00,144.58,144.78,144.58,144.74,13612.0,126.0978,126.2722,126.0978,126.2373,13612.0
2018-05-22 13:20:00,144.7,144.78,144.59,144.73,13239.0,126.2024,126.2722,126.1065,126.2286,13239.0
2018-05-22 13:30:00,144.71,144.81,144.66,144.72,14013.0,126.2112,126.2984,126.1676,126.2199,14013.0
2018-05-22 13:40:00,144.72,144.79,144.53,144.72,10865.0,126.2199,126.2809,126.0542,126.2199,10865.0
2018-05-22 13:50:00,144.72,144.84,144.68,144.72,16499.0,126.2199,126.3245,126.185,126.2199,16499.0
2018-05-22 14:00:00,144.72,144.88,144.66,144.73,12661.0,126.2199,126.3594,126.1676,126.2286,12661.0
2018-05-22 14:10:00,144.73,144.96,144.73,144.92,29198.0,126.2286,126.4292,126.2286,126.3943,29198.0
2018-05-22 14:20:00,144.91,145.03,144.82,144.99,20175.0,126.3856,126.4903,126.3071,126.4554,20175.0
2018-05-22 14:30:00,145.01,145.19,144.98,145.15,19981.0,126.4728,126.6298,126.4467,126.5949,19981.0
2018-05-22 14:40:00,145.17,145.21,145.05,145.09,18575.0,126.6124,126.6472,126.5077,126.5426,18575.0
2018-05-22 14:50:00,145.07,145.09,144.65,144.73,19612.0,126.5251,126.5426,126.1588,126.2286,19612.0
2018-05-22 15:00:00,144.69,144.81,144.45,144.48,25251.0,126.1937,126.2984,125.9844,126.0106,25251.0
2018-05-22 15:10:00,144.5,144.59,144.35,144.52,22911.0,126.028,126.1065,125.8972,126.0455,22911.0
2018-05-22 15:20:00,144.55,144.64,144.49,144.59,18622.0,126.0716,126.1501,126.0193,126.1065,18622.0
2018-05-22 15:30:00,144.6,144.67,144.39,144.44,30760.0,126.1152,126.1763,125.9321,125.9757,30760.0
2018-05-22 15:40:00,144.44,144.6,144.35,144.41,37127.0,125.9757,126.1152,125.8972,125.9495,37127.0
2018-05-22 15:50:00,144.41,144.47,144.13,144.24,70581.0,125.9495,126.0018,125.7053,125.8012,70581.0
2018-05-23 09:30:00,142.99,143.44,142.21,142.51,34788.0,124.711,125.1035,124.0308,124.2924,34788.0
2018-05-23 09:40:00,142.52,142.55,141.34,141.34,30198.0,124.3011,124.3273,123.272,123.272,30198.0
2018-05-23 09:50:00,141.33,141.7,141.33,141.55,18263.0,123.2632,123.5859,123.2632,123.4551,18263.0
2018-05-23 10:00:00,141.61,141.87,141.59,141.87,14194.0,123.5075,123.7342,123.49,123.7342,14194.0
2018-05-23 10:10:00,141.83,142.01,141.61,141.84,24909.0,123.6993,123.8563,123.5075,123.708,24909.0
2018-05-23 10:20:00,141.81,141.9,141.69,141.71,17067.0,123.6819,123.7604,123.5772,123.5947,17067.0
2018-05-23 10:30:00,141.71,141.75,141.0,141.0,36254.0,123.5947,123.6296,122.9754,122.9754,36254.0
2018-05-23 10:40:00,141.0,141.0,140.48,140.55,21255.0,122.9754,122.9754,122.5219,122.583,21255.0
2018-05-23 10:50:00,140.55,140.57,140.21,140.52,21010.0,122.583,122.6004,122.2864,122.5568,21010.0
2018-05-23 11:00:00,140.48,140.87,140.48,140.67,17019.0,122.5219,122.862,122.5219,122.6876,17019.0
2018-05-23 11:10:00,140.62,141.0,140.54,141.0,15594.0,122.644,122.9754,122.5742,122.9754,15594.0
2018-05-23 11:20:00,140.94,141.34,140.94,141.19,16303.0,122.9231,123.272,122.9231,123.1411,16303.0
2018-05-23 11:30:00,141.22,141.34,141.0,141.09,15003.0,123.1673,123.272,122.9754,123.0539,15003.0
2018-05-23 11:40:00,141.06,141.37,141.06,141.32,10110.0,123.0278,123.2981,123.0278,123.2545,10110.0
2018-05-23 11:50:00,141.37,141.46,141.0,141.0,11047.0,123.2981,123.3766,122.9754,122.9754,11047.0
2018-05-23 12:00:00,140.97,141.55,140.81,141.5,14157.0,122.9493,123.4551,122.8097,123.4115,14157.0
2018-05-23 12:10:00,141.5,141.57,141.31,141.31,14327.0,123.4115,123.4726,123.2458,123.2458,14327.0
2018-05-23 12:20:00,141.3,141.31,141.13,141.17,11757.0,123.2371,123.2458,123.0888,123.1237,11757.0
2018-05-23 12:30:00,141.23,141.43,141.22,141.43,7904.0,123.176,123.3505,123.1673,123.3505,7904.0
2018-05-23 12:40:00,141.49,141.59,141.45,141.47,8501.0,123.4028,123.49,123.3679,123.3853,8501.0
2018-05-23 12:50:00,141.51,141.64,141.45,141.6,5971.0,123.4202,123.5336,123.3679,123.4987,5971.0
2018-05-23 13:00:00,141.63,141.63,141.1,141.1,8274.0,123.5249,123.5249,123.0626,123.0626,8274.0
2018-05-23 13:10:00,141.09,141.29,141.09,141.27,8498.0,123.0539,123.2284,123.0539,123.2109,8498.0
2018-05-23 13:20:00,141.24,141.39,141.21,141.35,7564.0,123.1847,123.3156,123.1586,123.2807,7564.0
2018-05-23 13:30:00,141.35,141.35,141.25,141.28,4623.0,123.2807,123.2807,123.1935,123.2196,4623.0
2018-05-23 13:40:00,141.26,141.37,141.24,141.34,11216.0,123.2022,123.2981,123.1847,123.272,11216.0
2018-05-23 13:50:00,141.29,141.36,141.1,141.1,10040.0,123.2284,123.2894,123.0626,123.0626,10040.0
2018-05-23 14:00:00,141.14,141.37,141.01,141.33,24390.0,123.0975,123.2981,122.9842,123.2632,24390.0
2018-05-23 14:10:00,141.33,141.4,141.19,141.23,16010.0,123.2632,123.3243,123.1411,123.176,16010.0
2018-05-23 14:20:00,141.14,141.41,141.08,141.32,15274.0,123.0975,123.333,123.0452,123.2545,15274.0
2018-05-23 14:30:00,141.29,141.29,141.06,141.13,5989.0,123.2284,123.2284,123.0278,123.0888,5989.0
2018-05-23 14:40:00,141.18,141.31,141.17,141.23,9357.0,123.1324,123.2458,123.1237,123.176,9357.0
2018-05-23 14:50:00,141.21,141.66,141.21,141.59,13083.0,123.1586,123.5511,123.1586,123.49,13083.0
2018-05-23 15:00:00,141.63,141.9,141.62,141.72,15027.0,123.5249,123.7604,123.5162,123.6034,15027.0
2018-05-23 15:10:00,141.7,141.71,141.58,141.71,14938.0,123.5859,123.5947,123.4813,123.5947,14938.0
2018-05-23 15:20:00,141.71,141.86,141.62,141.78,18570.0,123.5947,123.7255,123.5162,123.6557,18570.0
2018-05-23 15:30:00,141.81,141.89,141.68,141.8,27406.0,123.6819,123.7517,123.5685,123.6732,27406.0
2018-05-23 15:40:00,141.81,141.88,141.67,141.83,66236.0,123.6819,123.7429,123.5598,123.6993,66236.0
2018-05-23 15:50:00,141.85,142.18,141.85,142.17,90859.0,123.7168,124.0046,123.7168,123.9959,90859.0
2018-05-24 09:30:00,141.51,141.99,141.14,141.99,18982.0,123.4202,123.8389,123.0975,123.8389,18982.0
2018-05-24 09:40:00,142.15,142.33,141.3,141.39,34104.0,123.9784,124.1354,123.2371,123.3156,34104.0
2018-05-24 09:50:00,141.38,141.41,140.76,140.95,20893.0,123.3069,123.333,122.7661,122.9318,20893.0
2018-05-24 10:00:00,141.04,141.48,140.78,141.25,11547.0,123.0103,123.3941,122.7836,123.1935,11547.0
2018-05-24 10:10:00,141.24,141.38,140.95,141.01,12897.0,123.1847,123.3069,122.9318,122.9842,12897.0
2018-05-24 10:20:00,140.95,141.15,140.79,140.95,30297.0,122.9318,123.1063,122.7923,122.9318,30297.0
2018-05-24 10:30:00,140.92,140.98,140.67,140.96,12082.0,122.9057,122.958,122.6876,122.9405,12082.0
2018-05-24 10:40:00,140.91,140.91,140.56,140.67,7786.0,122.8969,122.8969,122.5917,122.6876,7786.0
2018-05-24 10:50:00,140.77,140.89,140.61,140.81,14203.0,122.7748,122.8795,122.6353,122.8097,14203.0
2018-05-24 11:00:00,140.76,141.52,140.62,141.44,17823.0,122.7661,123.429,122.644,123.3592,17823.0
2018-05-24 11:10:00,141.42,141.84,141.41,141.84,11860.0,123.3417,123.708,123.333,123.708,11860.0
2018-05-24 11:20:00,141.86,141.86,141.55,141.78,4737.0,123.7255,123.7255,123.4551,123.6557,4737.0
2018-05-24 11:30:00,141.86,142.05,141.75,141.85,10946.0,123.7255,123.8912,123.6296,123.7168,10946.0
2018-05-24 11:40:00,141.94,142.27,141.94,142.22,3939.0,123.7953,124.0831,123.7953,124.0395,3939.0
2018-05-24 11:50:00,142.27,142.53,141.99,142.5,11138.0,124.0831,124.3098,123.8389,124.2837,11138.0
2018-05-24 12:00:00,142.49,142.57,142.3,142.3,8900.0,124.275,124.3447,124.1092,124.1092,8900.0
2018-05-24 12:10:00,142.31,142.56,142.31,142.56,4597.0,124.118,124.336,124.118,124.336,4597.0
2018-05-24 12:20:00,142.5,142.65,142.41,142.52,7815.0,124.2837,124.4145,124.2052,124.3011,7815.0
2018-05-24 12:30:00,142.59,142.63,142.38,142.43,6774.0,124.3622,124.3971,124.179,124.2226,6774.0
2018-05-24 12:40:00,142.43,142.58,142.31,142.53,11759.0,124.2226,124.3535,124.118,124.3098,11759.0
2018-05-24 12:50:00,142.54,142.62,142.4,142.55,6290.0,124.3186,124.3883,124.1965,124.3273,6290.0
2018-05-24 13:00:00,142.59,142.88,142.59,142.88,7853.0,124.3622,124.6151,124.3622,124.6151,7853.0
2018-05-24 13:10:00,142.86,143.0,142.8,142.98,7285.0,124.5977,124.7198,124.5453,124.7023,7285.0
2018-05-24 13:20:00,143.0,143.01,142.7,142.77,6105.0,124.7198,124.7285,124.4581,124.5192,6105.0
2018-05-24 13:30:00,142.74,142.83,142.68,142.7,5705.0,124.493,124.5715,124.4407,124.4581,5705.0
2018-05-24 13:40:00,142.7,142.77,142.62,142.74,8898.0,124.4581,124.5192,124.3883,124.493,8898.0
2018-05-24 13:50:00,142.76,142.81,142.45,142.61,6750.0,124.5104,124.5541,124.2401,124.3796,6750.0
2018-05-24 14:00:00,142.6,142.61,142.32,142.61,6300.0,124.3709,124.3796,124.1267,124.3796,6300.0
2018-05-24 14:10:00,142.64,142.75,142.6,142.66,9466.0,124.4058,124.5017,124.3709,124.4232,9466.0
2018-05-24 14:20:00,142.68,142.92,142.68,142.84,10138.0,124.4407,124.65,124.4407,124.5802,10138.0
2018-05-24 14:30:00,142.84,142.85,142.68,142.7,6690.0,124.5802,124.5889,124.4407,124.4581,6690.0
2018-05-24 14:40:00,142.71,142.72,142.47,142.51,8373.0,124.4668,124.4756,124.2575,124.2924,8373.0
2018-05-24 14:50:00,142.53,142.71,142.45,142.7,9601.0,124.3098,124.4668,124.2401,124.4581,9601.0
2018-05-24 15:00:00,142.62,142.83,142.51,142.77,16407.0,124.3883,124.5715,124.2924,124.5192,16407.0
2018-05-24 15:10:00,142.77,142.81,142.62,142.76,10742.0,124.5192,124.5541,124.3883,124.5104,10742.0
2018-05-24 15:20:00,142.76,143.0,142.73,142.86,15707.0,124.5104,124.7198,124.4843,124.5977,15707.0
2018-05-24 15:30:00,142.87,142.98,142.79,142.82,23950.0,124.6064,124.7023,124.5366,124.5628,23950.0
2018-05-24 15:40:00,142.78,142.81,142.57,142.74,29775.0,124.5279,124.5541,124.3447,124.493,29775.0
2018-05-24 15:50:00,142.73,142.79,142.57,142.63,58430.0,124.4843,124.5366,124.3447,124.3971,58430.0
2018-05-25 09:30:00,141.82,142.74,141.68,142.69,21504.0,123.6906,124.493,123.5685,124.4494,21504.0
2018-05-25 09:40:00,142.61,142.72,142.34,142.47,11513.0,124.3796,124.4756,124.1441,124.2575,11513.0
2018-05-25 09:50:00,142.46,143.14,142.44,142.98,14800.0,124.2488,124.8419,124.2313,124.7023,14800.0
2018-05-25 10:00:00,142.9,143.1,142.73,142.83,11824.0,124.6325,124.807,124.4843,124.5715,11824.0
2018-05-25 10:10:00,142.74,142.97,142.69,142.76,16622.0,124.493,124.6936,124.4494,124.5104,16622.0
2018-05-25 10:20:00,142.7,142.71,142.37,142.37,18763.0,124.4581,124.4668,124.1703,124.1703,18763.0
2018-05-25 10:30:00,142.42,142.64,142.42,142.51,15331.0,124.2139,124.4058,124.2139,124.2924,15331.0
2018-05-25 10:40:00,142.53,142.56,142.34,142.49,23968.0,124.3098,124.336,124.1441,124.275,23968.0
2018-05-25 10:50:00,142.49,142.88,142.49,142.76,15724.0,124.275,124.6151,124.275,124.5104,15724.0
2018-05-25 11:00:00,142.85,143.05,142.81,143.04,10992.0,124.5889,124.7634,124.5541,124.7546,10992.0
2018-05-25 11:10:00,143.07,143.16,142.89,143.02,14685.0,124.7808,124.8593,124.6238,124.7372,14685.0
2018-05-25 11:20:00,143.0,143.14,142.77,143.14,10692.0,124.7198,124.8419,124.5192,124.8419,10692.0
2018-05-25 11:30:00,143.05,143.14,143.04,143.13,7533.0,124.7634,124.8419,124.7546,124.8331,7533.0
2018-05-25 11:40:00,143.16,143.17,142.97,143.02,8242.0,124.8593,124.868,124.6936,124.7372,8242.0
2018-05-25 11:50:00,143.02,143.02,142.77,142.78,13405.0,124.7372,124.7372,124.5192,124.5279,13405.0
2018-05-25 12:00:00,142.74,142.81,142.51,142.51,8911.0,124.493,124.5541,124.2924,124.2924,8911.0
2018-05-25 12:10:00,142.45,142.56,142.39,142.4,7097.0,124.2401,124.336,124.1877,124.1965,7097.0
2018-05-25 12:20:00,142.51,142.55,142.43,142.43,7661.0,124.2924,124.3273,124.2226,124.2226,7661.0
2018-05-25 12:30:00,142.45,142.45,142.31,142.31,8446.0,124.2401,124.2401,124.118,124.118,8446.0
2018-05-25 12:40:00,142.32,142.44,142.06,142.09,11294.0,124.1267,124.2313,123.8999,123.9261,11294.0
2018-05-25 12:50:00,142.03,142.28,141.95,142.27,18831.0,123.8738,124.0918,123.804,124.0831,18831.0
2018-05-25 13:00:00,142.24,142.33,142.18,142.25,9386.0,124.0569,124.1354,124.0046,124.0656,9386.0
2018-05-25 13:10:00,142.25,142.28,142.09,142.15,4803.0,124.0656,124.0918,123.9261,123.9784,4803.0
2018-05-25 13:20:00,142.12,142.14,141.95,141.95,11293.0,123.9523,123.9697,123.804,123.804,11293.0
2018-05-25 13:30:00,141.92,141.92,141.59,141.76,11440.0,123.7778,123.7778,123.49,123.6383,11440.0
2018-05-25 13:40:00,141.72,141.79,141.65,141.65,7890.0,123.6034,123.6644,123.5423,123.5423,7890.0
2018-05-25 13:50:00,141.64,141.64,141.46,141.55,9164.0,123.5336,123.5336,123.3766,123.4551,9164.0
2018-05-25 14:00:00,141.51,141.94,141.51,141.89,8671.0,123.4202,123.7953,123.4202,123.7517,8671.0
2018-05-25 14:10:00,141.9,141.91,141.7,141.82,6607.0,123.7604,123.7691,123.5859,123.6906,6607.0
2018-05-25 14:20:00,141.88,142.11,141.88,142.1,11694.0,123.7429,123.9435,123.7429,123.9348,11694.0
2018-05-25 14:30:00,142.08,142.09,141.95,141.98,8519.0,123.9174,123.9261,123.804,123.8302,8519.0
2018-05-25 14:40:00,141.95,141.95,141.63,141.73,16077.0,123.804,123.804,123.5249,123.6121,16077.0
2018-05-25 14:50:00,141.78,141.9,141.74,141.79,8403.0,123.6557,123.7604,123.6208,123.6644,8403.0
2018-05-25 15:00:00,141.75,141.98,141.71,141.94,8844.0,123.6296,123.8302,123.5947,123.7953,8844.0
2018-05-25 15:10:00,141.94,142.28,141.92,142.21,10496.0,123.7953,124.0918,123.7778,124.0308,10496.0
2018-05-25 15:20:00,142.28,142.38,142.16,142.38,10174.0,124.0918,124.179,123.9871,124.179,10174.0
2018-05-25 15:30:00,142.36,142.44,142.24,142.24,15951.0,124.1616,124.2313,124.0569,124.0569,15951.0
2018-05-25 15:40:00,142.21,142.27,142.07,142.23,19601.0,124.0308,124.0831,123.9086,124.0482,19601.0
2018-05-25 15:50:00,142.26,142.35,142.18,142.21,45387.0,124.0744,124.1529,124.0046,124.0308,45387.0
2018-05-29 09:30:00,140.1,140.28,139.62,139.69,15971.0,122.1905,122.3475,121.7718,121.8329,15971.0
2018-05-29 09:40:00,139.58,139.77,139.27,139.38,21706.0,121.737,121.9027,121.4666,121.5625,21706.0
2018-05-29 09:50:00,139.38,139.6,139.21,139.56,40254.0,121.5625,121.7544,121.4143,121.7195,40254.0
2018-05-29 10:00:00,139.59,139.59,139.22,139.33,11941.0,121.7457,121.7457,121.423,121.5189,11941.0
2018-05-29 10:10:00,139.24,139.35,139.14,139.32,14126.0,121.4404,121.5364,121.3532,121.5102,14126.0
2018-05-29 10:20:00,139.33,139.88,139.33,139.62,18374.0,121.5189,121.9986,121.5189,121.7718,18374.0
2018-05-29 10:30:00,139.54,139.6,139.27,139.47,27334.0,121.7021,121.7544,121.4666,121.641,27334.0
2018-05-29 10:40:00,139.46,139.47,138.69,138.77,19048.0,121.6323,121.641,120.9607,121.0305,19048.0
2018-05-29 10:50:00,138.75,139.07,138.52,138.64,12186.0,121.0131,121.2921,120.8125,120.9171,12186.0
2018-05-29 11:00:00,138.57,138.57,138.17,138.21,14505.0,120.8561,120.8561,120.5072,120.5421,14505.0
2018-05-29 11:10:00,138.21,138.31,138.1,138.14,8339.0,120.5421,120.6293,120.4461,120.481,8339.0
2018-05-29 11:20:00,138.08,138.54,138.04,138.33,12869.0,120.4287,120.8299,120.3938,120.6467,12869.0
2018-05-29 11:30:00,138.37,138.37,137.86,137.88,7294.0,120.6816,120.6816,120.2368,120.2543,7294.0
2018-05-29 11:40:00,137.81,137.82,137.17,137.42,16132.0,120.1932,120.2019,119.635,119.8531,16132.0
2018-05-29 11:50:00,137.46,137.57,137.21,137.22,10519.0,119.888,119.9839,119.6699,119.6786,10519.0
2018-05-29 12:00:00,137.17,137.32,136.76,136.76,13679.0,119.635,119.7659,119.2774,119.2774,13679.0
2018-05-29 12:10:00,136.83,136.88,136.42,136.83,11081.0,119.3385,119.3821,118.9809,119.3385,11081.0
2018-05-29 12:20:00,136.8,137.31,136.79,137.06,11203.0,119.3123,119.7571,119.3036,119.5391,11203.0
2018-05-29 12:30:00,137.07,137.58,137.07,137.42,19189.0,119.5478,119.9926,119.5478,119.8531,19189.0
2018-05-29 12:40:00,137.52,137.6,137.27,137.5,7523.0,119.9403,120.0101,119.7223,119.9228,7523.0
2018-05-29 12:50:00,137.59,137.74,137.46,137.5,6799.0,120.0013,120.1322,119.888,119.9228,6799.0
2018-05-29 13:00:00,137.46,137.46,136.78,136.78,26762.0,119.888,119.888,119.2949,119.2949,26762.0
2018-05-29 13:10:00,136.82,136.93,136.72,136.89,6375.0,119.3298,119.4257,119.2426,119.3908,6375.0
2018-05-29 13:20:00,136.88,137.0,136.6,136.71,6654.0,119.3821,119.4868,119.1379,119.2338,6654.0
2018-05-29 13:30:00,136.65,136.65,136.18,136.27,7647.0,119.1815,119.1815,118.7716,118.8501,7647.0
2018-05-29 13:40:00,136.44,136.82,136.29,136.81,6105.0,118.9984,119.3298,118.8675,119.3211,6105.0
2018-05-29 13:50:00,136.83,136.83,136.6,136.6,8191.0,119.3385,119.3385,119.1379,119.1379,8191.0
2018-05-29 14:00:00,136.53,136.63,136.16,136.2,7668.0,119.0768,119.1641,118.7541,118.789,7668.0
2018-05-29 14:10:00,136.24,136.33,135.94,136.13,16517.0,118.8239,118.9024,118.5623,118.728,16517.0
2018-05-29 14:20:00,136.11,136.3,135.87,136.24,8427.0,118.7105,118.8762,118.5012,118.8239,8427.0
2018-05-29 14:30:00,136.25,136.41,135.97,135.97,14668.0,118.8326,118.9722,118.5884,118.5884,14668.0
2018-05-29 14:40:00,135.95,136.08,135.6,135.77,9449.0,118.571,118.6844,118.2657,118.414,9449.0
2018-05-29 14:50:00,135.72,135.72,135.44,135.55,13077.0,118.3704,118.3704,118.1262,118.2221,13077.0
2018-05-29 15:00:00,135.42,136.02,135.42,135.87,9394.0,118.1087,118.632,118.1087,118.5012,9394.0
2018-05-29 15:10:00,135.93,136.25,135.71,135.78,24331.0,118.5535,118.8326,118.3617,118.4227,24331.0
2018-05-29 15:20:00,135.78,135.97,135.61,135.74,21254.0,118.4227,118.5884,118.2745,118.3878,21254.0
2018-05-29 15:30:00,135.72,136.19,135.61,136.17,27469.0,118.3704,118.7803,118.2745,118.7629,27469.0
2018-05-29 15:40:00,136.15,136.46,136.04,136.34,67928.0,118.7454,119.0158,118.6495,118.9111,67928.0
2018-05-29 15:50:00,136.35,136.49,136.13,136.3,89321.0,118.9199,119.042,118.728,118.8762,89321.0
2018-05-30 09:30:00,138.0,138.42,137.56,138.33,25073.0,120.3589,120.7252,119.9752,120.6467,25073.0
2018-05-30 09:40:00,138.34,138.36,137.83,138.13,17287.0,120.6555,120.6729,120.2107,120.4723,17287.0
2018-05-30 09:50:00,138.16,138.23,137.91,137.96,13008.0,120.4985,120.5595,120.2804,120.324,13008.0
2018-05-30 10:00:00,137.94,138.25,137.94,138.24,9463.0,120.3066,120.577,120.3066,120.5683,9463.0
2018-05-30 10:10:00,138.3,138.8,138.26,138.58,9151.0,120.6206,121.0567,120.5857,120.8648,9151.0
2018-05-30 10:20:00,138.54,138.62,138.26,138.58,18553.0,120.8299,120.8997,120.5857,120.8648,18553.0
2018-05-30 10:30:00,138.59,138.66,138.18,138.31,22786.0,120.8735,120.9346,120.5159,120.6293,22786.0
2018-05-30 10:40:00,138.35,139.05,138.17,138.67,19724.0,120.6642,121.2747,120.5072,120.9433,19724.0
2018-05-30 10:50:00,138.85,138.92,138.52,138.57,7790.0,121.1003,121.1613,120.8125,120.8561,7790.0
2018-05-30 11:00:00,138.57,138.71,137.9,137.91,12517.0,120.8561,120.9782,120.2717,120.2804,12517.0
2018-05-30 11:10:00,137.96,138.41,137.77,138.3,15926.0,120.324,120.7165,120.1583,120.6206,15926.0
2018-05-30 11:20:00,138.28,138.84,138.27,138.6,8642.0,120.6031,121.0916,120.5944,120.8822,8642.0
2018-05-30 11:30:00,138.58,139.38,138.57,139.29,7243.0,120.8648,121.5625,120.8561,121.484,7243.0
2018-05-30 11:40:00,139.25,139.26,138.8,139.01,7029.0,121.4491,121.4579,121.0567,121.2398,7029.0
2018-05-30 11:50:00,139.07,139.5,138.99,139.32,7903.0,121.2921,121.6672,121.2224,121.5102,7903.0
2018-05-30 12:00:00,139.39,139.65,139.39,139.43,5979.0,121.5712,121.798,121.5712,121.6061,5979.0
2018-05-30 12:10:00,139.44,139.45,139.23,139.34,6356.0,121.6149,121.6236,121.4317,121.5276,6356.0
2018-05-30 12:20:00,139.36,139.64,139.35,139.61,6347.0,121.5451,121.7893,121.5364,121.7631,6347.0
2018-05-30 12:30:00,139.73,139.79,139.45,139.52,10394.0,121.8678,121.9201,121.6236,121.6846,10394.0
2018-05-30 12:40:00,139.52,139.79,139.5,139.79,10624.0,121.6846,121.9201,121.6672,121.9201,10624.0
2018-05-30 12:50:00,139.74,139.77,139.55,139.6,9041.0,121.8765,121.9027,121.7108,121.7544,9041.0
2018-05-30 13:00:00,139.6,139.64,139.21,139.45,14473.0,121.7544,121.7893,121.4143,121.6236,14473.0
2018-05-30 13:10:00,139.53,139.78,139.37,139.75,12509.0,121.6933,121.9114,121.5538,121.8852,12509.0
2018-05-30 13:20:00,139.76,139.83,139.56,139.75,26448.0,121.8939,121.955,121.7195,121.8852,26448.0
2018-05-30 13:30:00,139.78,139.91,139.72,139.91,5184.0,121.9114,122.0248,121.8591,122.0248,5184.0
2018-05-30 13:40:00,139.89,140.18,139.77,140.18,8048.0,122.0073,122.2603,121.9027,122.2603,8048.0
2018-05-30 13:50:00,140.19,140.21,139.86,139.93,8833.0,122.269,122.2864,121.9812,122.0422,8833.0
2018-05-30 14:00:00,139.99,140.07,139.81,139.94,13747.0,122.0945,122.1643,121.9376,122.0509,13747.0
2018-05-30 14:10:00,139.97,140.0,139.72,139.82,15010.0,122.0771,122.1033,121.8591,121.9463,15010.0
2018-05-30 14:20:00,139.79,139.86,139.59,139.59,14006.0,121.9201,121.9812,121.7457,121.7457,14006.0
2018-05-30 14:30:00,139.55,139.79,139.52,139.77,16246.0,121.7108,121.9201,121.6846,121.9027,16246.0
2018-05-30 14:40:00,139.78,139.84,139.58,139.61,12802.0,121.9114,121.9637,121.737,121.7631,12802.0
2018-05-30 14:50:00,139.64,139.7,139.4,139.52,11635.0,121.7893,121.8416,121.58,121.6846,11635.0
2018-05-30 15:00:00,139.53,139.67,139.34,139.36,12688.0,121.6933,121.8154,121.5276,121.5451,12688.0
2018-05-30 15:10:00,139.35,139.48,139.34,139.43,24877.0,121.5364,121.6497,121.5276,121.6061,24877.0
2018-05-30 15:20:00,139.42,139.49,139.32,139.36,16086.0,121.5974,121.6585,121.5102,121.5451,16086.0
2018-05-30 15:30:00,139.31,139.44,139.24,139.33,20324.0,121.5015,121.6149,121.4404,121.5189,20324.0
2018-05-30 15:40:00,139.32,139.42,139.16,139.31,34507.0,121.5102,121.5974,121.3706,121.5015,34507.0
2018-05-30 15:50:00,139.32,139.57,139.25,139.5,57564.0,121.5102,121.7282,121.4491,121.6672,57564.0
2018-05-31 09:30:00,140.21,140.21,138.35,138.99,66756.0,122.2864,122.2864,120.6642,121.2224,66756.0
2018-05-31 09:40:00,138.91,139.31,138.83,138.98,21152.0,121.1526,121.5015,121.0828,121.2137,21152.0
2018-05-31 09:50:00,138.87,138.94,138.36,138.53,27517.0,121.1177,121.1788,120.6729,120.8212,27517.0
2018-05-31 10:00:00,138.57,138.88,138.05,138.28,22844.0,120.8561,121.1264,120.4025,120.6031,22844.0
2018-05-31 10:10:00,138.31,139.06,138.21,138.91,19507.0,120.6293,121.2834,120.5421,121.1526,19507.0
2018-05-31 10:20:00,138.88,139.34,138.8,139.28,15156.0,121.1264,121.5276,121.0567,121.4753,15156.0
2018-05-31 10:30:00,139.3,139.47,138.89,139.14,12171.0,121.4927,121.641,121.1352,121.3532,12171.0
2018-05-31 10:40:00,139.25,139.4,139.06,139.08,15459.0,121.4491,121.58,121.2834,121.3009,15459.0
2018-05-31 10:50:00,139.05,139.26,138.81,139.09,19293.0,121.2747,121.4579,121.0654,121.3096,19293.0
2018-05-31 11:00:00,139.13,139.27,139.03,139.14,12056.0,121.3445,121.4666,121.2573,121.3532,12056.0
2018-05-31 11:10:00,139.21,139.47,139.15,139.19,12907.0,121.4143,121.641,121.3619,121.3968,12907.0
2018-05-31 11:20:00,139.22,139.84,139.02,139.78,10262.0,121.423,121.9637,121.2485,121.9114,10262.0
2018-05-31 11:30:00,139.79,139.92,139.44,139.81,13620.0,121.9201,122.0335,121.6149,121.9376,13620.0
2018-05-31 11:40:00,139.89,140.21,139.69,139.76,11135.0,122.0073,122.2864,121.8329,121.8939,11135.0
2018-05-31 11:50:00,139.75,140.01,139.67,139.85,11269.0,121.8852,122.112,121.8154,121.9724,11269.0
2018-05-31 12:00:00,139.87,139.87,139.14,139.14,22269.0,121.9899,121.9899,121.3532,121.3532,22269.0
2018-05-31 12:10:00,139.18,139.31,139.12,139.3,8164.0,121.3881,121.5015,121.3358,121.4927,8164.0
2018-05-31 12:20:00,139.27,139.45,139.06,139.08,16168.0,121.4666,121.6236,121.2834,121.3009,16168.0
2018-05-31 12:30:00,139.13,139.25,139.0,139.25,11854.0,121.3445,121.4491,121.2311,121.4491,11854.0
2018-05-31 12:40:00,139.22,139.44,139.18,139.44,8935.0,121.423,121.6149,121.3881,121.6149,8935.0
2018-05-31 12:50:00,139.41,139.44,139.18,139.44,9427.0,121.5887,121.6149,121.3881,121.6149,9427.0
2018-05-31 13:00:00,139.52,139.54,139.31,139.45,7578.0,121.6846,121.7021,121.5015,121.6236,7578.0
2018-05-31 13:10:00,139.42,139.55,139.34,139.44,11925.0,121.5974,121.7108,121.5276,121.6149,11925.0
2018-05-31 13:20:00,139.4,139.41,138.94,139.13,19989.0,121.58,121.5887,121.1788,121.3445,19989.0
2018-05-31 13:30:00,139.1,139.14,138.71,138.84,15998.0,121.3183,121.3532,120.9782,121.0916,15998.0
2018-05-31 13:40:00,138.83,138.93,138.6,138.6,11520.0,121.0828,121.17,120.8822,120.8822,11520.0
2018-05-31 13:50:00,138.71,138.74,138.41,138.51,11763.0,120.9782,121.0043,120.7165,120.8037,11763.0
2018-05-31 14:00:00,138.53,138.53,138.19,138.33,11574.0,120.8212,120.8212,120.5246,120.6467,11574.0
2018-05-31 14:10:00,138.37,138.79,138.36,138.66,13592.0,120.6816,121.0479,120.6729,120.9346,13592.0
2018-05-31 14:20:00,138.69,138.85,138.63,138.63,8450.0,120.9607,121.1003,120.9084,120.9084,8450.0
2018-05-31 14:30:00,138.6,138.68,138.38,138.4,10442.0,120.8822,120.952,120.6904,120.7078,10442.0
2018-05-31 14:40:00,138.42,138.63,138.32,138.6,10456.0,120.7252,120.9084,120.638,120.8822,10456.0
2018-05-31 14:50:00,138.6,138.8,138.55,138.76,12692.0,120.8822,121.0567,120.8386,121.0218,12692.0
2018-05-31 15:00:00,138.78,139.34,138.75,139.24,13204.0,121.0392,121.5276,121.0131,121.4404,13204.0
2018-05-31 15:10:00,139.3,139.3,138.9,139.02,18727.0,121.4927,121.4927,121.1439,121.2485,18727.0
2018-05-31 15:20:00,139.05,139.24,138.96,139.16,17304.0,121.2747,121.4404,121.1962,121.3706,17304.0
2018-05-31 15:30:00,139.15,139.16,138.81,138.97,45305.0,121.3619,121.3706,121.0654,121.2049,45305.0
2018-05-31 15:40:00,138.99,139.02,138.71,138.75,36960.0,121.2224,121.2485,120.9782,121.0131,36960.0
2018-05-31 15:50:00,138.72,138.88,138.55,138.63,81834.0,120.9869,121.1264,120.8386,120.9084,81834.0
2018-06-01 09:30:00,140.97,140.99,140.44,140.99,15275.0,122.9493,122.9667,122.487,122.9667,15275.0
2018-06-01 09:40:00,140.99,141.29,140.76,141.24,21321.0,122.9667,123.2284,122.7661,123.1847,21321.0
2018-06-01 09:50:00,141.24,141.52,140.9,141.18,30386.0,123.1847,123.429,122.8882,123.1324,30386.0
2018-06-01 10:00:00,141.12,141.27,140.63,140.63,29266.0,123.0801,123.2109,122.6527,122.6527,29266.0
2018-06-01 10:10:00,140.63,140.81,140.2,140.4,20763.0,122.6527,122.8097,122.2777,122.4521,20763.0
2018-06-01 10:20:00,140.51,141.07,140.5,140.86,14529.0,122.5481,123.0365,122.5393,122.8533,14529.0
2018-06-01 10:30:00,140.74,140.83,140.33,140.72,15117.0,122.7487,122.8272,122.3911,122.7312,15117.0
2018-06-01 10:40:00,140.61,140.89,140.57,140.73,8224.0,122.6353,122.8795,122.6004,122.7399,8224.0
2018-06-01 10:50:00,140.66,140.68,140.5,140.54,12293.0,122.6789,122.6963,122.5393,122.5742,12293.0
2018-06-01 11:00:00,140.6,140.7,140.32,140.4,18885.0,122.6266,122.7138,122.3824,122.4521,18885.0
2018-06-01 11:10:00,140.32,140.42,139.96,140.01,20646.0,122.3824,122.4696,122.0684,122.112,20646.0
2018-06-01 11:20:00,140.03,140.5,140.03,140.11,11577.0,122.1294,122.5393,122.1294,122.1992,11577.0
2018-06-01 11:30:00,140.05,140.62,140.02,140.55,11040.0,122.1469,122.644,122.1207,122.583,11040.0
2018-06-01 11:40:00,140.59,140.63,140.18,140.22,5654.0,122.6178,122.6527,122.2603,122.2951,5654.0
2018-06-01 11:50:00,140.21,140.58,140.16,140.45,10576.0,122.2864,122.6091,122.2428,122.4957,10576.0
2018-06-01 12:00:00,140.54,140.64,140.43,140.51,7361.0,122.5742,122.6615,122.4783,122.5481,7361.0
2018-06-01 12:10:00,140.56,140.77,140.54,140.55,6239.0,122.5917,122.7748,122.5742,122.583,6239.0
2018-06-01 12:20:00,140.62,140.67,140.49,140.55,6226.0,122.644,122.6876,122.5306,122.583,6226.0
2018-06-01 12:30:00,140.55,140.7,140.51,140.64,8824.0,122.583,122.7138,122.5481,122.6615,8824.0
2018-06-01 12:40:00,140.67,140.74,140.56,140.62,5983.0,122.6876,122.7487,122.5917,122.644,5983.0
2018-06-01 12:50:00,140.61,140.62,140.35,140.48,7698.0,122.6353,122.644,122.4085,122.5219,7698.0
2018-06-01 13:00:00,140.5,140.55,140.36,140.55,11169.0,122.5393,122.583,122.4172,122.583,11169.0
2018-06-01 13:10:00,140.51,140.53,140.2,140.23,6245.0,122.5481,122.5655,122.2777,122.3039,6245.0
2018-06-01 13:20:00,140.27,140.65,140.25,140.63,9407.0,122.3387,122.6702,122.3213,122.6527,9407.0
2018-06-01 13:30:00,140.63,140.67,140.23,140.27,7034.0,122.6527,122.6876,122.3039,122.3387,7034.0
2018-06-01 13:40:00,140.27,140.36,140.24,140.28,8335.0,122.3387,122.4172,122.3126,122.3475,8335.0
2018-06-01 13:50:00,140.28,140.5,140.25,140.49,8489.0,122.3475,122.5393,122.3213,122.5306,8489.0
2018-06-01 14:00:00,140.53,140.58,140.02,140.05,16640.0,122.5655,122.6091,122.1207,122.1469,16640.0
2018-06-01 14:10:00,140.09,140.2,140.01,140.14,9788.0,122.1818,122.2777,122.112,122.2254,9788.0
2018-06-01 14:20:00,140.1,140.23,139.67,139.79,17150.0,122.1905,122.3039,121.8154,121.9201,17150.0
2018-06-01 14:30:00,139.82,140.05,139.73,139.97,13070.0,121.9463,122.1469,121.8678,122.0771,13070.0
2018-06-01 14:40:00,139.99,140.36,139.99,140.35,9595.0,122.0945,122.4172,122.0945,122.4085,9595.0
2018-06-01 14:50:00,140.3,140.31,140.19,140.28,7782.0,122.3649,122.3736,122.269,122.3475,7782.0
2018-06-01 15:00:00,140.27,140.31,140.0,140.0,9553.0,122.3387,122.3736,122.1033,122.1033,9553.0
2018-06-01 15:10:00,140.03,140.13,139.93,140.12,19884.0,122.1294,122.2166,122.0422,122.2079,19884.0
2018-06-01 15:20:00,140.13,140.3,139.99,140.27,14555.0,122.2166,122.3649,122.0945,122.3387,14555.0
2018-06-01 15:30:00,140.27,140.42,140.2,140.42,20496.0,122.3387,122.4696,122.2777,122.4696,20496.0
2018-06-01 15:40:00,140.4,140.45,140.25,140.25,17102.0,122.4521,122.4957,122.3213,122.3213,17102.0
2018-06-01 15:50:00,140.25,140.38,140.07,140.25,70311.0,122.3213,122.4347,122.1643,122.3213,70311.0
2018-06-04 09:30:00,140.91,141.25,140.7,140.82,7842.0,122.8969,123.1935,122.7138,122.8184,7842.0
2018-06-04 09:40:00,140.84,141.31,140.84,141.01,17494.0,122.8359,123.2458,122.8359,122.9842,17494.0
2018-06-04 09:50:00,140.94,141.16,140.69,140.69,26111.0,122.9231,123.115,122.7051,122.7051,26111.0
2018-06-04 10:00:00,140.77,141.1,140.63,140.94,7780.0,122.7748,123.0626,122.6527,122.9231,7780.0
2018-06-04 10:10:00,141.03,141.2,140.97,141.14,6271.0,123.0016,123.1499,122.9493,123.0975,6271.0
2018-06-04 10:20:00,141.1,141.12,140.54,140.54,9500.0,123.0626,123.0801,122.5742,122.5742,9500.0
2018-06-04 10:30:00,140.57,140.77,140.49,140.77,16946.0,122.6004,122.7748,122.5306,122.7748,16946.0
2018-06-04 10:40:00,140.77,140.85,140.49,140.49,6041.0,122.7748,122.8446,122.5306,122.5306,6041.0
2018-06-04 10:50:00,140.54,140.68,140.54,140.68,5648.0,122.5742,122.6963,122.5742,122.6963,5648.0
2018-06-04 11:00:00,140.65,140.79,140.39,140.44,9920.0,122.6702,122.7923,122.4434,122.487,9920.0
2018-06-04 11:10:00,140.39,140.39,139.78,139.84,13965.0,122.4434,122.4434,121.9114,121.9637,13965.0
2018-06-04 11:20:00,139.8,140.5,139.59,140.16,24389.0,121.9288,122.5393,121.7457,122.2428,24389.0
2018-06-04 11:30:00,140.25,140.53,140.08,140.42,16594.0,122.3213,122.5655,122.173,122.4696,16594.0
2018-06-04 11:40:00,140.46,140.63,140.21,140.24,8927.0,122.5045,122.6527,122.2864,122.3126,8927.0
2018-06-04 11:50:00,140.19,140.6,140.11,140.41,15919.0,122.269,122.6266,122.1992,122.4609,15919.0
2018-06-04 12:00:00,140.37,140.4,140.17,140.28,13570.0,122.426,122.4521,122.2515,122.3475,13570.0
2018-06-04 12:10:00,140.24,140.39,140.17,140.37,4681.0,122.3126,122.4434,122.2515,122.426,4681.0
2018-06-04 12:20:00,140.38,140.51,140.21,140.24,9815.0,122.4347,122.5481,122.2864,122.3126,9815.0
2018-06-04 12:30:00,140.21,140.27,140.12,140.12,4100.0,122.2864,122.3387,122.2079,122.2079,4100.0
2018-06-04 12:40:00,140.15,140.18,140.08,140.18,4830.0,122.2341,122.2603,122.173,122.2603,4830.0
2018-06-04 12:50:00,140.14,140.15,139.93,139.93,6189.0,122.2254,122.2341,122.0422,122.0422,6189.0
2018-06-04 13:00:00,139.95,140.05,139.9,139.92,5316.0,122.0597,122.1469,122.016,122.0335,5316.0
2018-06-04 13:10:00,139.97,140.07,139.93,140.04,3875.0,122.0771,122.1643,122.0422,122.1382,3875.0
2018-06-04 13:20:00,140.01,140.05,139.99,140.04,3083.0,122.112,122.1469,122.0945,122.1382,3083.0
2018-06-04 13:30:00,140.0,140.12,139.89,139.96,8936.0,122.1033,122.2079,122.0073,122.0684,8936.0
2018-06-04 13:40:00,139.95,140.01,139.92,139.92,3603.0,122.0597,122.112,122.0335,122.0335,3603.0
2018-06-04 13:50:00,139.92,140.03,139.89,140.03,4808.0,122.0335,122.1294,122.0073,122.1294,4808.0
2018-06-04 14:00:00,140.06,140.12,140.06,140.07,8622.0,122.1556,122.2079,122.1556,122.1643,8622.0
2018-06-04 14:10:00,140.08,140.16,140.0,140.07,12404.0,122.173,122.2428,122.1033,122.1643,12404.0
2018-06-04 14:20:00,140.04,140.06,139.97,139.98,11698.0,122.1382,122.1556,122.0771,122.0858,11698.0
2018-06-04 14:30:00,140.01,140.03,139.95,140.0,6556.0,122.112,122.1294,122.0597,122.1033,6556.0
2018-06-04 14:40:00,139.97,140.06,139.95,140.03,13396.0,122.0771,122.1556,122.0597,122.1294,13396.0
2018-06-04 14:50:00,140.05,140.11,139.99,140.04,18771.0,122.1469,122.1992,122.0945,122.1382,18771.0
2018-06-04 15:00:00,140.03,140.08,140.0,140.05,33480.0,122.1294,122.173,122.1033,122.1469,33480.0
2018-06-04 15:10:00,140.05,140.59,140.01,140.58,62575.0,122.1469,122.6178,122.112,122.6091,62575.0
2018-06-04 15:20:00,140.58,140.58,140.4,140.54,20490.0,122.6091,122.6091,122.4521,122.5742,20490.0
2018-06-04 15:30:00,140.51,140.54,140.41,140.47,16773.0,122.5481,122.5742,122.4609,122.5132,16773.0
2018-06-04 15:40:00,140.47,140.55,140.25,140.28,25240.0,122.5132,122.583,122.3213,122.3475,25240.0
2018-06-04 15:50:00,140.3,140.46,140.19,140.3,85569.0,122.3649,122.5045,122.269,122.3649,85569.0
2018-06-05 09:30:00,139.87,140.17,139.87,140.03,17233.0,121.9899,122.2515,121.9899,122.1294,17233.0
2018-06-05 09:40:00,140.03,140.49,139.91,139.98,8500.0,122.1294,122.5306,122.0248,122.0858,8500.0
2018-06-05 09:50:00,139.91,139.92,139.78,139.79,6592.0,122.0248,122.0335,121.9114,121.9201,6592.0
2018-06-05 10:00:00,139.79,140.21,139.66,140.14,11458.0,121.9201,122.2864,121.8067,122.2254,11458.0
2018-06-05 10:10:00,140.17,140.17,139.88,139.98,8463.0,122.2515,122.2515,121.9986,122.0858,8463.0
2018-06-05 10:20:00,139.92,140.05,139.8,140.02,9855.0,122.0335,122.1469,121.9288,122.1207,9855.0
2018-06-05 10:30:00,140.02,140.08,139.33,139.46,12284.0,122.1207,122.173,121.5189,121.6323,12284.0
2018-06-05 10:40:00,139.48,139.62,139.24,139.26,20696.0,121.6497,121.7718,121.4404,121.4579,20696.0
2018-06-05 10:50:00,139.3,139.55,139.19,139.37,17115.0,121.4927,121.7108,121.3968,121.5538,17115.0
2018-06-05 11:00:00,139.36,139.36,138.67,138.67,5600.0,121.5451,121.5451,120.9433,120.9433,5600.0
2018-06-05 11:10:00,138.68,139.23,138.68,139.23,5938.0,120.952,121.4317,120.952,121.4317,5938.0
2018-06-05 11:20:00,139.23,139.35,138.9,138.9,6236.0,121.4317,121.5364,121.1439,121.1439,6236.0
2018-06-05 11:30:00,138.94,138.94,138.62,138.62,26305.0,121.1788,121.1788,120.8997,120.8997,26305.0
2018-06-05 11:40:00,138.62,138.67,138.11,138.21,16637.0,120.8997,120.9433,120.4549,120.5421,16637.0
2018-06-05 11:50:00,138.32,138.33,137.87,138.02,23039.0,120.638,120.6467,120.2455,120.3764,23039.0
2018-06-05 12:00:00,137.96,138.37,137.84,138.2,46392.0,120.324,120.6816,120.2194,120.5334,46392.0
2018-06-05 12:10:00,138.27,138.57,138.08,138.23,15461.0,120.5944,120.8561,120.4287,120.5595,15461.0
2018-06-05 12:20:00,138.26,138.44,138.03,138.2,10036.0,120.5857,120.7427,120.3851,120.5334,10036.0
2018-06-05 12:30:00,138.24,138.4,138.11,138.34,11090.0,120.5683,120.7078,120.4549,120.6555,11090.0
2018-06-05 12:40:00,138.33,138.47,138.22,138.29,9818.0,120.6467,120.7688,120.5508,120.6119,9818.0
2018-06-05 12:50:00,138.29,138.53,138.23,138.52,26263.0,120.6119,120.8212,120.5595,120.8125,26263.0
2018-06-05 13:00:00,138.49,138.79,138.37,138.7,20228.0,120.7863,121.0479,120.6816,120.9694,20228.0
2018-06-05 13:10:00,138.72,138.95,138.66,138.81,11993.0,120.9869,121.1875,120.9346,121.0654,11993.0
2018-06-05 13:20:00,138.87,138.94,138.8,138.88,9971.0,121.1177,121.1788,121.0567,121.1264,9971.0
2018-06-05 13:30:00,138.84,138.9,138.66,138.74,6085.0,121.0916,121.1439,120.9346,121.0043,6085.0
2018-06-05 13:40:00,138.68,138.97,138.68,138.97,12784.0,120.952,121.2049,120.952,121.2049,12784.0
2018-06-05 13:50:00,138.97,139.0,138.84,138.97,18093.0,121.2049,121.2311,121.0916,121.2049,18093.0
2018-06-05 14:00:00,139.01,139.23,138.96,139.16,17616.0,121.2398,121.4317,121.1962,121.3706,17616.0
2018-06-05 14:10:00,139.2,139.38,139.19,139.38,4440.0,121.4055,121.5625,121.3968,121.5625,4440.0
2018-06-05 14:20:00,139.35,139.49,139.32,139.49,7392.0,121.5364,121.6585,121.5102,121.6585,7392.0
2018-06-05 14:30:00,139.49,139.55,139.43,139.52,8686.0,121.6585,121.7108,121.6061,121.6846,8686.0
2018-06-05 14:40:00,139.56,139.7,139.56,139.69,4683.0,121.7195,121.8416,121.7195,121.8329,4683.0
2018-06-05 14:50:00,139.71,139.85,139.71,139.84,6449.0,121.8503,121.9724,121.8503,121.9637,6449.0
2018-06-05 15:00:00,139.85,139.85,139.65,139.77,12817.0,121.9724,121.9724,121.798,121.9027,12817.0
2018-06-05 15:10:00,139.75,139.75,139.41,139.46,9227.0,121.8852,121.8852,121.5887,121.6323,9227.0
2018-06-05 15:20:00,139.49,139.49,139.26,139.41,20134.0,121.6585,121.6585,121.4579,121.5887,20134.0
2018-06-05 15:30:00,139.42,139.56,139.4,139.46,15675.0,121.5974,121.7195,121.58,121.6323,15675.0
2018-06-05 15:40:00,139.46,139.66,139.35,139.64,15681.0,121.6323,121.8067,121.5364,121.7893,15681.0
2018-06-05 15:50:00,139.64,139.67,139.46,139.66,69848.0,121.7893,121.8154,121.6323,121.8067,69848.0
2018-06-06 09:30:00,140.31,140.95,140.13,140.83,17755.0,122.3736,122.9318,122.2166,122.8272,17755.0
2018-06-06 09:40:00,140.82,140.82,140.52,140.54,13935.0,122.8184,122.8184,122.5568,122.5742,13935.0
2018-06-06 09:50:00,140.56,140.66,140.4,140.47,26647.0,122.5917,122.6789,122.4521,122.5132,26647.0
2018-06-06 10:00:00,140.54,140.65,140.14,140.14,13058.0,122.5742,122.6702,122.2254,122.2254,13058.0
2018-06-06 10:10:00,140.06,140.45,140.03,140.44,10461.0,122.1556,122.4957,122.1294,122.487,10461.0
2018-06-06 10:20:00,140.49,140.49,140.24,140.24,10107.0,122.5306,122.5306,122.3126,122.3126,10107.0
2018-06-06 10:30:00,140.22,140.73,140.2,140.73,9549.0,122.2951,122.7399,122.2777,122.7399,9549.0
2018-06-06 10:40:00,140.68,140.75,140.48,140.66,32702.0,122.6963,122.7574,122.5219,122.6789,32702.0
2018-06-06 10:50:00,140.69,141.01,140.69,140.97,13917.0,122.7051,122.9842,122.7051,122.9493,13917.0
2018-06-06 11:00:00,141.0,141.0,140.64,140.83,18227.0,122.9754,122.9754,122.6615,122.8272,18227.0
2018-06-06 11:10:00,140.9,140.95,140.67,140.72,12238.0,122.8882,122.9318,122.6876,122.7312,12238.0
2018-06-06 11:20:00,140.81,140.97,140.77,140.85,5233.0,122.8097,122.9493,122.7748,122.8446,5233.0
2018-06-06 11:30:00,140.89,141.26,140.89,141.17,16534.0,122.8795,123.2022,122.8795,123.1237,16534.0
2018-06-06 11:40:00,141.15,141.43,141.15,141.3,25923.0,123.1063,123.3505,123.1063,123.2371,25923.0
2018-06-06 11:50:00,141.32,141.42,140.94,140.99,6900.0,123.2545,123.3417,122.9231,122.9667,6900.0
2018-06-06 12:00:00,141.14,141.43,141.06,141.28,8385.0,123.0975,123.3505,123.0278,123.2196,8385.0
2018-06-06 12:10:00,141.3,141.59,141.28,141.56,5300.0,123.2371,123.49,123.2196,123.4638,5300.0
2018-06-06 12:20:00,141.56,141.76,141.56,141.63,11040.0,123.4638,123.6383,123.4638,123.5249,11040.0
2018-06-06 12:30:00,141.62,141.64,141.4,141.42,5800.0,123.5162,123.5336,123.3243,123.3417,5800.0
2018-06-06 12:40:00,141.49,141.55,141.36,141.36,7646.0,123.4028,123.4551,123.2894,123.2894,7646.0
2018-06-06 12:50:00,141.39,141.6,141.39,141.6,4578.0,123.3156,123.4987,123.3156,123.4987,4578.0
2018-06-06 13:00:00,141.6,141.91,141.6,141.9,7118.0,123.4987,123.7691,123.4987,123.7604,7118.0
2018-06-06 13:10:00,141.89,141.98,141.84,141.98,8166.0,123.7517,123.8302,123.708,123.8302,8166.0
2018-06-06 13:20:00,141.98,142.26,141.89,142.22,9844.0,123.8302,124.0744,123.7517,124.0395,9844.0
2018-06-06 13:30:00,142.23,142.23,142.09,142.21,7747.0,124.0482,124.0482,123.9261,124.0308,7747.0
2018-06-06 13:40:00,142.18,142.25,142.13,142.13,9414.0,124.0046,124.0656,123.961,123.961,9414.0
2018-06-06 13:50:00,142.2,142.33,142.15,142.31,10094.0,124.022,124.1354,123.9784,124.118,10094.0
2018-06-06 14:00:00,142.34,142.38,142.2,142.27,8818.0,124.1441,124.179,124.022,124.0831,8818.0
2018-06-06 14:10:00,142.3,142.3,141.87,141.87,11952.0,124.1092,124.1092,123.7342,123.7342,11952.0
2018-06-06 14:20:00,141.85,142.0,141.85,141.98,8893.0,123.7168,123.8476,123.7168,123.8302,8893.0
2018-06-06 14:30:00,141.94,141.95,141.75,141.85,6222.0,123.7953,123.804,123.6296,123.7168,6222.0
2018-06-06 14:40:00,141.85,142.16,141.85,142.16,7630.0,123.7168,123.9871,123.7168,123.9871,7630.0
2018-06-06 14:50:00,142.11,142.14,141.97,142.01,4799.0,123.9435,123.9697,123.8214,123.8563,4799.0
2018-06-06 15:00:00,142.0,142.07,141.78,141.78,13563.0,123.8476,123.9086,123.6557,123.6557,13563.0
2018-06-06 15:10:00,141.83,141.98,141.8,141.93,11184.0,123.6993,123.8302,123.6732,123.7865,11184.0
2018-06-06 15:20:00,141.91,141.93,141.76,141.81,21904.0,123.7691,123.7865,123.6383,123.6819,21904.0
2018-06-06 15:30:00,141.78,141.9,141.65,141.68,22428.0,123.6557,123.7604,123.5423,123.5685,22428.0
2018-06-06 15:40:00,141.69,141.75,141.51,141.72,31075.0,123.5772,123.6296,123.4202,123.6034,31075.0
2018-06-06 15:50:00,141.74,141.99,141.67,141.99,91887.0,123.6208,123.8389,123.5598,123.8389,91887.0
2018-06-07 09:30:00,142.01,142.69,142.01,142.51,17021.0,123.8563,124.4494,123.8563,124.2924,17021.0
2018-06-07 09:40:00,142.51,143.07,142.42,143.06,10390.0,124.2924,124.7808,124.2139,124.7721,10390.0
2018-06-07 09:50:00,143.2,143.37,142.95,143.0,19027.0,124.8942,125.0425,124.6762,124.7198,19027.0
2018-06-07 10:00:00,143.16,143.74,143.14,143.51,14609.0,124.8593,125.3652,124.8419,125.1646,14609.0
2018-06-07 10:10:00,143.54,143.54,143.07,143.12,21722.0,125.1907,125.1907,124.7808,124.8244,21722.0
2018-06-07 10:20:00,143.16,143.3,142.85,143.22,15756.0,124.8593,124.9814,124.5889,124.9116,15756.0
2018-06-07 10:30:00,143.12,143.14,142.46,142.6,13418.0,124.8244,124.8419,124.2488,124.3709,13418.0
2018-06-07 10:40:00,142.58,143.11,142.47,143.07,27947.0,124.3535,124.8157,124.2575,124.7808,27947.0
2018-06-07 10:50:00,143.08,143.08,142.84,142.89,17863.0,124.7895,124.7895,124.5802,124.6238,17863.0
2018-06-07 11:00:00,142.87,142.87,142.61,142.8,5291.0,124.6064,124.6064,124.3796,124.5453,5291.0
2018-06-07 11:10:00,142.9,143.39,142.9,143.14,8756.0,124.6325,125.0599,124.6325,124.8419,8756.0
2018-06-07 11:20:00,143.14,143.14,142.74,142.89,5802.0,124.8419,124.8419,124.493,124.6238,5802.0
2018-06-07 11:30:00,142.9,142.99,142.7,142.8,11088.0,124.6325,124.711,124.4581,124.5453,11088.0
2018-06-07 11:40:00,142.84,142.93,142.35,142.42,14930.0,124.5802,124.6587,124.1529,124.2139,14930.0
2018-06-07 11:50:00,142.38,142.51,142.36,142.43,6349.0,124.179,124.2924,124.1616,124.2226,6349.0
2018-06-07 12:00:00,142.49,142.66,142.42,142.43,8118.0,124.275,124.4232,124.2139,124.2226,8118.0
2018-06-07 12:10:00,142.49,142.68,142.49,142.58,10672.0,124.275,124.4407,124.275,124.3535,10672.0
2018-06-07 12:20:00,142.57,142.57,142.38,142.39,7634.0,124.3447,124.3447,124.179,124.1877,7634.0
2018-06-07 12:30:00,142.37,142.37,142.12,142.13,5648.0,124.1703,124.1703,123.9523,123.961,5648.0
2018-06-07 12:40:00,142.12,142.21,141.88,141.9,8111.0,123.9523,124.0308,123.7429,123.7604,8111.0
2018-06-07 12:50:00,141.94,142.09,141.86,142.09,7987.0,123.7953,123.9261,123.7255,123.9261,7987.0
2018-06-07 13:00:00,142.06,142.06,141.75,141.78,6393.0,123.8999,123.8999,123.6296,123.6557,6393.0
2018-06-07 13:10:00,141.78,142.0,141.78,141.95,4120.0,123.6557,123.8476,123.6557,123.804,4120.0
2018-06-07 13:20:00,141.92,141.96,141.69,141.69,2656.0,123.7778,123.8127,123.5772,123.5772,2656.0
2018-06-07 13:30:00,141.69,141.85,141.1,141.35,12617.0,123.5772,123.7168,123.0626,123.2807,12617.0
2018-06-07 13:40:00,141.3,141.97,141.15,141.94,7949.0,123.2371,123.8214,123.1063,123.7953,7949.0
2018-06-07 13:50:00,142.08,142.08,141.68,141.69,11225.0,123.9174,123.9174,123.5685,123.5772,11225.0
2018-06-07 14:00:00,141.75,141.94,141.58,141.8,9573.0,123.6296,123.7953,123.4813,123.6732,9573.0
2018-06-07 14:10:00,141.86,142.04,141.84,141.97,9149.0,123.7255,123.8825,123.708,123.8214,9149.0
2018-06-07 14:20:00,141.97,142.02,141.73,141.87,22974.0,123.8214,123.865,123.6121,123.7342,22974.0
2018-06-07 14:30:00,141.92,142.0,141.75,141.89,6806.0,123.7778,123.8476,123.6296,123.7517,6806.0
2018-06-07 14:40:00,141.82,142.01,141.66,141.97,5979.0,123.6906,123.8563,123.5511,123.8214,5979.0
2018-06-07 14:50:00,141.96,142.04,141.83,141.89,6704.0,123.8127,123.8825,123.6993,123.7517,6704.0
2018-06-07 15:00:00,141.89,141.98,141.76,141.78,9555.0,123.7517,123.8302,123.6383,123.6557,9555.0
2018-06-07 15:10:00,141.85,141.94,141.78,141.82,16269.0,123.7168,123.7953,123.6557,123.6906,16269.0
2018-06-07 15:20:00,141.84,142.13,141.81,141.91,16493.0,123.708,123.961,123.6819,123.7691,16493.0
2018-06-07 15:30:00,141.9,142.27,141.68,142.15,20723.0,123.7604,124.0831,123.5685,123.9784,20723.0
2018-06-07 15:40:00,142.15,142.27,141.99,141.99,19035.0,123.9784,124.0831,123.8389,123.8389,19035.0
2018-06-07 15:50:00,142.0,142.23,141.96,142.04,46908.0,123.8476,124.0482,123.8127,123.8825,46908.0
2018-06-08 09:30:00,141.98,142.4,141.69,142.15,9579.0,123.8302,124.1965,123.5772,123.9784,9579.0
2018-06-08 09:40:00,142.05,142.13,141.44,141.63,13296.0,123.8912,123.961,123.3592,123.5249,13296.0
2018-06-08 09:50:00,141.58,141.98,141.34,141.98,12413.0,123.4813,123.8302,123.272,123.8302,12413.0
2018-06-08 10:00:00,141.98,141.98,141.46,141.52,30537.0,123.8302,123.8302,123.3766,123.429,30537.0
2018-06-08 10:10:00,141.61,141.77,141.53,141.77,7420.0,123.5075,123.647,123.4377,123.647,7420.0
2018-06-08 10:20:00,141.96,142.1,141.89,141.95,6234.0,123.8127,123.9348,123.7517,123.804,6234.0
2018-06-08 10:30:00,141.95,142.0,141.87,141.87,5026.0,123.804,123.8476,123.7342,123.7342,5026.0
2018-06-08 10:40:00,141.78,141.93,141.77,141.86,1871.0,123.6557,123.7865,123.647,123.7255,1871.0
2018-06-08 10:50:00,141.97,142.24,141.93,142.08,6686.0,123.8214,124.0569,123.7865,123.9174,6686.0
2018-06-08 11:00:00,142.04,142.09,141.91,142.03,6940.0,123.8825,123.9261,123.7691,123.8738,6940.0
2018-06-08 11:10:00,142.02,142.12,141.98,141.99,5306.0,123.865,123.9523,123.8302,123.8389,5306.0
2018-06-08 11:20:00,141.88,141.97,141.76,141.96,7033.0,123.7429,123.8214,123.6383,123.8127,7033.0
2018-06-08 11:30:00,141.9,141.93,141.68,141.78,9845.0,123.7604,123.7865,123.5685,123.6557,9845.0
2018-06-08 11:40:00,141.77,141.99,141.72,141.84,6688.0,123.647,123.8389,123.6034,123.708,6688.0
2018-06-08 11:50:00,142.01,142.26,141.99,142.26,6107.0,123.8563,124.0744,123.8389,124.0744,6107.0
2018-06-08 12:00:00,142.13,142.34,142.13,142.22,2400.0,123.961,124.1441,123.961,124.0395,2400.0
2018-06-08 12:10:00,142.17,142.39,142.16,142.2,7780.0,123.9959,124.1877,123.9871,124.022,7780.0
2018-06-08 12:20:00,142.2,142.76,142.2,142.76,4658.0,124.022,124.5104,124.022,124.5104,4658.0
2018-06-08 12:30:00,142.73,142.74,142.47,142.5,7709.0,124.4843,124.493,124.2575,124.2837,7709.0
2018-06-08 12:40:00,142.5,142.57,142.46,142.56,1863.0,124.2837,124.3447,124.2488,124.336,1863.0
2018-06-08 12:50:00,142.54,142.67,142.48,142.67,3707.0,124.3186,124.4319,124.2662,124.4319,3707.0
2018-06-08 13:00:00,142.52,142.54,142.33,142.33,2532.0,124.3011,124.3186,124.1354,124.1354,2532.0
2018-06-08 13:10:00,142.38,142.44,142.12,142.35,13622.0,124.179,124.2313,123.9523,124.1529,13622.0
2018-06-08 13:20:00,142.37,142.43,142.23,142.43,5529.0,124.1703,124.2226,124.0482,124.2226,5529.0
2018-06-08 13:30:00,142.46,142.65,142.4,142.51,10107.0,124.2488,124.4145,124.1965,124.2924,10107.0
2018-06-08 13:40:00,142.52,142.67,142.52,142.61,4078.0,124.3011,124.4319,124.3011,124.3796,4078.0
2018-06-08 13:50:00,142.61,142.64,142.26,142.26,17754.0,124.3796,124.4058,124.0744,124.0744,17754.0
2018-06-08 14:00:00,142.31,142.49,142.31,142.49,2679.0,124.118,124.275,124.118,124.275,2679.0
2018-06-08 14:10:00,142.49,142.53,142.37,142.41,12520.0,124.275,124.3098,124.1703,124.2052,12520.0
2018-06-08 14:20:00,142.39,142.56,142.32,142.54,2500.0,124.1877,124.336,124.1267,124.3186,2500.0
2018-06-08 14:30:00,142.5,142.64,142.45,142.64,5795.0,124.2837,124.4058,124.2401,124.4058,5795.0
2018-06-08 14:40:00,142.66,142.82,142.65,142.78,3268.0,124.4232,124.5628,124.4145,124.5279,3268.0
2018-06-08 14:50:00,142.77,142.81,142.69,142.74,4581.0,124.5192,124.5541,124.4494,124.493,4581.0
2018-06-08 15:00:00,142.76,142.77,142.58,142.69,6193.0,124.5104,124.5192,124.3535,124.4494,6193.0
2018-06-08 15:10:00,142.66,142.86,142.52,142.52,5200.0,124.4232,124.5977,124.3011,124.3011,5200.0
2018-06-08 15:20:00,142.53,142.73,142.46,142.66,7028.0,124.3098,124.4843,124.2488,124.4232,7028.0
2018-06-08 15:30:00,142.66,142.77,142.58,142.77,8043.0,124.4232,124.5192,124.3535,124.5192,8043.0
2018-06-08 15:40:00,142.77,142.8,142.54,142.54,12204.0,124.5192,124.5453,124.3186,124.3186,12204.0
2018-06-08 15:50:00,142.57,142.73,142.49,142.62,64380.0,124.3447,124.4843,124.275,124.3883,64380.0
2018-06-11 09:30:00,145.57,150.99,145.3,150.26,179456.0,126.9612,131.6884,126.7257,131.0517,179456.0
2018-06-11 09:40:00,150.26,150.85,149.91,150.16,75074.0,131.0517,131.5663,130.7464,130.9645,75074.0
2018-06-11 09:50:00,150.27,150.83,149.9,150.1,65970.0,131.0604,131.5488,130.7377,130.9121,65970.0
2018-06-11 10:00:00,150.17,150.35,149.87,150.22,35561.0,130.9732,131.1302,130.7115,131.0168,35561.0
2018-06-11 10:10:00,150.2,150.39,149.82,150.13,66671.0,130.9994,131.1651,130.6679,130.9383,66671.0
2018-06-11 10:20:00,150.11,150.33,149.91,150.22,31069.0,130.9209,131.1127,130.7464,131.0168,31069.0
2018-06-11 10:30:00,150.24,150.53,150.01,150.01,20615.0,131.0342,131.2872,130.8336,130.8336,20615.0
2018-06-11 10:40:00,150.01,150.26,149.97,150.07,64943.0,130.8336,131.0517,130.7988,130.886,64943.0
2018-06-11 10:50:00,150.05,150.59,149.94,150.37,67511.0,130.8685,131.3395,130.7726,131.1476,67511.0
2018-06-11 11:00:00,150.38,150.42,149.55,150.01,55204.0,131.1563,131.1912,130.4325,130.8336,55204.0
2018-06-11 11:10:00,149.98,150.01,149.71,149.99,40193.0,130.8075,130.8336,130.572,130.8162,40193.0
2018-06-11 11:20:00,149.97,150.02,148.58,148.58,67306.0,130.7988,130.8424,129.5864,129.5864,67306.0
2018-06-11 11:30:00,148.58,149.2,148.12,148.59,37254.0,129.5864,130.1272,129.1853,129.5952,37254.0
2018-06-11 11:40:00,148.56,148.97,148.34,148.43,25166.0,129.569,129.9266,129.3771,129.4556,25166.0
2018-06-11 11:50:00,148.49,148.87,148.23,148.74,9960.0,129.508,129.8394,129.2812,129.726,9960.0
2018-06-11 12:00:00,148.7,148.92,148.62,148.92,9126.0,129.6911,129.883,129.6213,129.883,9126.0
2018-06-11 12:10:00,148.93,148.98,148.68,148.72,16239.0,129.8917,129.9353,129.6737,129.7086,16239.0
2018-06-11 12:20:00,148.71,148.75,148.53,148.75,11262.0,129.6998,129.7347,129.5428,129.7347,11262.0
2018-06-11 12:30:00,148.78,148.9,148.7,148.83,19066.0,129.7609,129.8655,129.6911,129.8045,19066.0
2018-06-11 12:40:00,148.82,148.87,148.68,148.82,15320.0,129.7958,129.8394,129.6737,129.7958,15320.0
2018-06-11 12:50:00,148.81,149.05,148.68,148.75,23898.0,129.787,129.9964,129.6737,129.7347,23898.0
2018-06-11 13:00:00,148.75,148.88,148.62,148.85,12234.0,129.7347,129.8481,129.6213,129.8219,12234.0
2018-06-11 13:10:00,148.82,148.84,148.45,148.52,10644.0,129.7958,129.8132,129.4731,129.5341,10644.0
2018-06-11 13:20:00,148.54,148.68,148.53,148.67,15078.0,129.5516,129.6737,129.5428,129.6649,15078.0
2018-06-11 13:30:00,148.59,148.67,148.39,148.46,11225.0,129.5952,129.6649,129.4207,129.4818,11225.0
2018-06-11 13:40:00,148.44,148.53,148.33,148.49,8611.0,129.4643,129.5428,129.3684,129.508,8611.0
2018-06-11 13:50:00,148.49,148.63,148.25,148.32,14999.0,129.508,129.6301,129.2986,129.3597,14999.0
2018-06-11 14:00:00,148.32,148.32,147.82,147.83,13971.0,129.3597,129.3597,128.9236,128.9323,13971.0
2018-06-11 14:10:00,147.78,147.85,147.51,147.54,14149.0,128.8887,128.9498,128.6532,128.6794,14149.0
2018-06-11 14:20:00,147.57,147.58,147.34,147.37,9248.0,128.7056,128.7143,128.505,128.5311,9248.0
2018-06-11 14:30:00,147.37,147.86,147.37,147.76,25036.0,128.5311,128.9585,128.5311,128.8713,25036.0
2018-06-11 14:40:00,147.8,147.82,147.43,147.47,13558.0,128.9062,128.9236,128.5835,128.6183,13558.0
2018-06-11 14:50:00,147.5,147.65,147.48,147.61,13853.0,128.6445,128.7753,128.6271,128.7404,13853.0
2018-06-11 15:00:00,147.63,147.88,147.55,147.8,23270.0,128.7579,128.9759,128.6881,128.9062,23270.0
2018-06-11 15:10:00,147.8,147.88,147.74,147.8,18870.0,128.9062,128.9759,128.8538,128.9062,18870.0
2018-06-11 15:20:00,147.81,147.88,147.75,147.83,29623.0,128.9149,128.9759,128.8626,128.9323,29623.0
2018-06-11 15:30:00,147.83,147.99,147.7,147.71,29437.0,128.9323,129.0719,128.8189,128.8277,29437.0
2018-06-11 15:40:00,147.72,147.82,147.68,147.79,62185.0,128.8364,128.9236,128.8015,128.8974,62185.0
2018-06-11 15:50:00,147.77,147.79,147.37,147.46,136303.0,128.88,128.8974,128.5311,128.6096,136303.0
2018-06-12 09:30:00,147.46,147.61,146.24,146.85,45314.0,128.6096,128.7404,127.5456,128.0776,45314.0
2018-06-12 09:40:00,146.93,147.22,146.5,146.69,55147.0,128.1474,128.4003,127.7723,127.9381,55147.0
2018-06-12 09:50:00,146.69,147.5,146.61,147.43,18037.0,127.9381,128.6445,127.8683,128.5835,18037.0
2018-06-12 10:00:00,147.48,147.56,147.26,147.44,18654.0,128.6271,128.6968,128.4352,128.5922,18654.0
2018-06-12 10:10:00,147.48,147.53,147.13,147.33,103088.0,128.6271,128.6707,128.3218,128.4962,103088.0
2018-06-12 10:20:00,147.32,147.36,146.75,146.82,23952.0,128.4875,128.5224,127.9904,128.0514,23952.0
2018-06-12 10:30:00,146.76,147.01,146.61,146.7,25141.0,127.9991,128.2171,127.8683,127.9468,25141.0
2018-06-12 10:40:00,146.75,147.15,146.75,146.8,21367.0,127.9904,128.3393,127.9904,128.034,21367.0
2018-06-12 10:50:00,146.83,146.86,146.46,146.5,9865.0,128.0602,128.0863,127.7375,127.7723,9865.0
2018-06-12 11:00:00,146.5,146.66,146.27,146.36,19738.0,127.7723,127.9119,127.5717,127.6502,19738.0
2018-06-12 11:10:00,146.36,146.59,146.25,146.3,11688.0,127.6502,127.8508,127.5543,127.5979,11688.0
2018-06-12 11:20:00,146.3,146.8,146.29,146.79,5225.0,127.5979,128.034,127.5892,128.0253,5225.0
2018-06-12 11:30:00,146.71,147.11,146.68,147.11,10725.0,127.9555,128.3044,127.9293,128.3044,10725.0
2018-06-12 11:40:00,147.11,147.31,147.11,147.19,8518.0,128.3044,128.4788,128.3044,128.3741,8518.0
2018-06-12 11:50:00,147.16,147.45,147.15,147.44,9888.0,128.348,128.6009,128.3393,128.5922,9888.0
2018-06-12 12:00:00,147.49,147.53,147.27,147.33,18039.0,128.6358,128.6707,128.4439,128.4962,18039.0
2018-06-12 12:10:00,147.35,147.46,147.34,147.44,9299.0,128.5137,128.6096,128.505,128.5922,9299.0
2018-06-12 12:20:00,147.46,147.51,147.3,147.33,15455.0,128.6096,128.6532,128.4701,128.4962,15455.0
2018-06-12 12:30:00,147.3,147.31,146.76,146.8,9332.0,128.4701,128.4788,127.9991,128.034,9332.0
2018-06-12 12:40:00,146.73,147.08,146.71,146.91,14310.0,127.9729,128.2782,127.9555,128.1299,14310.0
2018-06-12 12:50:00,146.89,146.89,146.71,146.79,10459.0,128.1125,128.1125,127.9555,128.0253,10459.0
2018-06-12 13:00:00,146.75,146.85,146.69,146.83,9386.0,127.9904,128.0776,127.9381,128.0602,9386.0
2018-06-12 13:10:00,146.83,147.01,146.57,146.57,15796.0,128.0602,128.2171,127.8334,127.8334,15796.0
2018-06-12 13:20:00,146.58,146.72,146.51,146.51,8405.0,127.8421,127.9642,127.7811,127.7811,8405.0
2018-06-12 13:30:00,146.53,146.69,146.46,146.53,5649.0,127.7985,127.9381,127.7375,127.7985,5649.0
2018-06-12 13:40:00,146.55,146.62,146.34,146.39,9626.0,127.816,127.877,127.6328,127.6764,9626.0
2018-06-12 13:50:00,146.38,146.8,146.38,146.8,15904.0,127.6677,128.034,127.6677,128.034,15904.0
2018-06-12 14:00:00,146.77,146.79,146.63,146.78,13106.0,128.0078,128.0253,127.8857,128.0166,13106.0
2018-06-12 14:10:00,146.71,146.92,146.66,146.87,12333.0,127.9555,128.1387,127.9119,128.095,12333.0
2018-06-12 14:20:00,146.84,146.88,146.66,146.71,11470.0,128.0689,128.1038,127.9119,127.9555,11470.0
2018-06-12 14:30:00,146.7,146.79,146.68,146.76,11312.0,127.9468,128.0253,127.9293,127.9991,11312.0
2018-06-12 14:40:00,146.75,146.88,146.65,146.82,9741.0,127.9904,128.1038,127.9032,128.0514,9741.0
2018-06-12 14:50:00,146.78,146.9,146.67,146.75,13207.0,128.0166,128.1212,127.9206,127.9904,13207.0
2018-06-12 15:00:00,146.75,147.11,146.74,147.07,12693.0,127.9904,128.3044,127.9817,128.2695,12693.0
2018-06-12 15:10:00,147.08,147.1,146.95,146.96,15863.0,128.2782,128.2956,128.1648,128.1735,15863.0
2018-06-12 15:20:00,146.96,147.05,146.81,146.94,15518.0,128.1735,128.252,128.0427,128.1561,15518.0
2018-06-12 15:30:00,146.95,147.06,146.94,146.97,25810.0,128.1648,128.2608,128.1561,128.1823,25810.0
2018-06-12 15:40:00,146.99,147.03,146.67,146.73,34387.0,128.1997,128.2346,127.9206,127.9729,34387.0
2018-06-12 15:50:00,146.73,147.02,146.73,146.87,108724.0,127.9729,128.2259,127.9729,128.095,108724.0
2018-06-13 09:30:00,146.93,147.47,146.52,147.07,12913.0,128.1474,128.6183,127.7898,128.2695,12913.0
2018-06-13 09:40:00,147.17,147.17,146.44,146.71,7390.0,128.3567,128.3567,127.72,127.9555,7390.0
2018-06-13 09:50:00,146.72,146.72,146.19,146.49,8522.0,127.9642,127.9642,127.502,127.7636,8522.0
2018-06-13 10:00:00,146.63,146.85,146.47,146.71,9130.0,127.8857,128.0776,127.7462,127.9555,9130.0
2018-06-13 10:10:00,146.66,146.76,146.45,146.61,14357.0,127.9119,127.9991,127.7287,127.8683,14357.0
2018-06-13 10:20:00,146.76,147.07,146.73,147.07,6791.0,127.9991,128.2695,127.9729,128.2695,6791.0
2018-06-13 10:30:00,147.1,147.21,146.84,146.84,13743.0,128.2956,128.3916,128.0689,128.0689,13743.0
2018-06-13 10:40:00,146.83,146.89,146.61,146.69,6681.0,128.0602,128.1125,127.8683,127.9381,6681.0
2018-06-13 10:50:00,146.59,146.71,146.4,146.46,8960.0,127.8508,127.9555,127.6851,127.7375,8960.0
2018-06-13 11:00:00,146.57,146.61,146.28,146.34,7371.0,127.8334,127.8683,127.5805,127.6328,7371.0
2018-06-13 11:10:00,146.31,146.39,146.04,146.11,7856.0,127.6066,127.6764,127.3711,127.4322,7856.0
2018-06-13 11:20:00,146.25,146.4,146.07,146.25,11101.0,127.5543,127.6851,127.3973,127.5543,11101.0
2018-06-13 11:30:00,146.21,146.45,146.12,146.43,5101.0,127.5194,127.7287,127.4409,127.7113,5101.0
2018-06-13 11:40:00,146.41,146.43,146.29,146.3,3304.0,127.6938,127.7113,127.5892,127.5979,3304.0
2018-06-13 11:50:00,146.3,146.43,146.29,146.33,6386.0,127.5979,127.7113,127.5892,127.6241,6386.0
2018-06-13 12:00:00,146.31,146.39,146.12,146.36,7498.0,127.6066,127.6764,127.4409,127.6502,7498.0
2018-06-13 12:10:00,146.32,146.48,146.32,146.34,2884.0,127.6154,127.7549,127.6154,127.6328,2884.0
2018-06-13 12:20:00,146.26,146.44,146.26,146.42,4135.0,127.563,127.72,127.563,127.7026,4135.0
2018-06-13 12:30:00,146.34,146.34,146.05,146.06,4759.0,127.6328,127.6328,127.3799,127.3886,4759.0
2018-06-13 12:40:00,146.03,146.21,146.03,146.2,24528.0,127.3624,127.5194,127.3624,127.5107,24528.0
2018-06-13 12:50:00,146.19,146.2,146.09,146.12,10326.0,127.502,127.5107,127.4148,127.4409,10326.0
2018-06-13 13:00:00,146.1,146.39,146.05,146.25,7613.0,127.4235,127.6764,127.3799,127.5543,7613.0
2018-06-13 13:10:00,146.29,146.34,146.18,146.26,3181.0,127.5892,127.6328,127.4933,127.563,3181.0
2018-06-13 13:20:00,146.26,146.42,146.23,146.42,2341.0,127.563,127.7026,127.5369,127.7026,2341.0
2018-06-13 13:30:00,146.37,146.4,146.19,146.25,5287.0,127.659,127.6851,127.502,127.5543,5287.0
2018-06-13 13:40:00,146.24,146.29,146.19,146.26,5160.0,127.5456,127.5892,127.502,127.563,5160.0
2018-06-13 13:50:00,146.24,146.24,146.08,146.18,5267.0,127.5456,127.5456,127.406,127.4933,5267.0
2018-06-13 14:00:00,146.23,147.21,146.06,146.94,13201.0,127.5369,128.3916,127.3886,128.1561,13201.0
2018-06-13 14:10:00,146.87,147.26,146.71,146.9,10800.0,128.095,128.4352,127.9555,128.1212,10800.0
2018-06-13 14:20:00,146.84,146.84,146.51,146.53,11502.0,128.0689,128.0689,127.7811,127.7985,11502.0
2018-06-13 14:30:00,146.53,147.4,146.51,147.36,9676.0,127.7985,128.5573,127.7811,128.5224,9676.0
2018-06-13 14:40:00,147.43,147.43,146.98,147.02,17630.0,128.5835,128.5835,128.191,128.2259,17630.0
2018-06-13 14:50:00,146.93,147.1,146.63,146.74,15496.0,128.1474,128.2956,127.8857,127.9817,15496.0
2018-06-13 15:00:00,146.75,146.86,146.5,146.59,9542.0,127.9904,128.0863,127.7723,127.8508,9542.0
2018-06-13 15:10:00,146.61,146.66,146.29,146.39,9450.0,127.8683,127.9119,127.5892,127.6764,9450.0
2018-06-13 15:20:00,146.39,146.51,146.31,146.38,12445.0,127.6764,127.7811,127.6066,127.6677,12445.0
2018-06-13 15:30:00,146.41,146.51,146.32,146.37,25869.0,127.6938,127.7811,127.6154,127.659,25869.0
2018-06-13 15:40:00,146.36,146.47,146.25,146.28,23127.0,127.6502,127.7462,127.5543,127.5805,23127.0
2018-06-13 15:50:00,146.23,146.42,146.12,146.15,58025.0,127.5369,127.7026,127.4409,127.4671,58025.0
2018-06-14 09:30:00,147.04,147.19,145.83,146.03,19806.0,128.2433,128.3741,127.188,127.3624,19806.0
2018-06-14 09:40:00,146.03,147.28,146.03,147.14,17904.0,127.3624,128.4526,127.3624,128.3305,17904.0
2018-06-14 09:50:00,146.95,147.17,146.82,146.98,6242.0,128.1648,128.3567,128.0514,128.191,6242.0
2018-06-14 10:00:00,146.93,147.71,146.91,147.64,7932.0,128.1474,128.8277,128.1299,128.7666,7932.0
2018-06-14 10:10:00,147.51,148.02,147.51,147.81,13257.0,128.6532,129.098,128.6532,128.9149,13257.0
2018-06-14 10:20:00,147.75,147.75,147.58,147.58,7738.0,128.8626,128.8626,128.7143,128.7143,7738.0
2018-06-14 10:30:00,147.58,147.58,147.21,147.45,13796.0,128.7143,128.7143,128.3916,128.6009,13796.0
2018-06-14 10:40:00,147.37,147.52,147.29,147.38,12116.0,128.5311,128.662,128.4614,128.5399,12116.0
2018-06-14 10:50:00,147.35,147.35,146.81,146.82,17627.0,128.5137,128.5137,128.0427,128.0514,17627.0
2018-06-14 11:00:00,146.72,147.09,146.55,146.68,20385.0,127.9642,128.2869,127.816,127.9293,20385.0
2018-06-14 11:10:00,146.74,146.87,146.26,146.31,11422.0,127.9817,128.095,127.563,127.6066,11422.0
2018-06-14 11:20:00,146.36,146.51,146.12,146.28,11878.0,127.6502,127.7811,127.4409,127.5805,11878.0
2018-06-14 11:30:00,146.31,146.46,146.08,146.46,7329.0,127.6066,127.7375,127.406,127.7375,7329.0
2018-06-14 11:40:00,146.44,146.72,146.42,146.63,6102.0,127.72,127.9642,127.7026,127.8857,6102.0
2018-06-14 11:50:00,146.71,146.87,146.57,146.79,9214.0,127.9555,128.095,127.8334,128.0253,9214.0
2018-06-14 12:00:00,146.77,146.91,146.69,146.87,7397.0,128.0078,128.1299,127.9381,128.095,7397.0
2018-06-14 12:10:00,146.8,146.93,146.63,146.66,8450.0,128.034,128.1474,127.8857,127.9119,8450.0
2018-06-14 12:20:00,146.63,146.89,146.62,146.82,11174.0,127.8857,128.1125,127.877,128.0514,11174.0
2018-06-14 12:30:00,146.82,146.93,146.74,146.74,7948.0,128.0514,128.1474,127.9817,127.9817,7948.0
2018-06-14 12:40:00,146.81,146.91,146.76,146.76,6942.0,128.0427,128.1299,127.9991,127.9991,6942.0
2018-06-14 12:50:00,146.81,146.83,146.71,146.71,7003.0,128.0427,128.0602,127.9555,127.9555,7003.0
2018-06-14 13:00:00,146.75,146.97,146.75,146.92,7893.0,127.9904,128.1823,127.9904,128.1387,7893.0
2018-06-14 13:10:00,146.88,146.97,146.8,146.94,9349.0,128.1038,128.1823,128.034,128.1561,9349.0
2018-06-14 13:20:00,147.02,147.31,147.02,147.25,5829.0,128.2259,128.4788,128.2259,128.4265,5829.0
2018-06-14 13:30:00,147.24,147.57,147.24,147.39,9756.0,128.4177,128.7056,128.4177,128.5486,9756.0
2018-06-14 13:40:00,147.4,147.6,147.39,147.5,11672.0,128.5573,128.7317,128.5486,128.6445,11672.0
2018-06-14 13:50:00,147.5,147.86,147.45,147.73,10128.0,128.6445,128.9585,128.6009,128.8451,10128.0
2018-06-14 14:00:00,147.74,148.07,147.72,147.99,28987.0,128.8538,129.1416,128.8364,129.0719,28987.0
2018-06-14 14:10:00,147.92,148.24,147.89,147.99,9839.0,129.0108,129.2899,128.9847,129.0719,9839.0
2018-06-14 14:20:00,148.06,148.3,148.06,148.17,9230.0,129.1329,129.3422,129.1329,129.2289,9230.0
2018-06-14 14:30:00,148.17,148.18,147.96,148.09,12541.0,129.2289,129.2376,129.0457,129.1591,12541.0
2018-06-14 14:40:00,148.11,148.26,148.11,148.24,4947.0,129.1765,129.3074,129.1765,129.2899,4947.0
2018-06-14 14:50:00,148.24,148.28,148.1,148.1,12974.0,129.2899,129.3248,129.1678,129.1678,12974.0
2018-06-14 15:00:00,148.14,148.21,147.97,148.1,11353.0,129.2027,129.2637,129.0544,129.1678,11353.0
2018-06-14 15:10:00,148.13,148.17,147.94,147.94,12761.0,129.194,129.2289,129.0283,129.0283,12761.0
2018-06-14 15:20:00,147.93,148.2,147.85,148.05,16444.0,129.0195,129.255,128.9498,129.1242,16444.0
2018-06-14 15:30:00,148.04,148.21,147.98,148.17,20063.0,129.1155,129.2637,129.0631,129.2289,20063.0
2018-06-14 15:40:00,148.2,148.25,148.02,148.05,37616.0,129.255,129.2986,129.098,129.1242,37616.0
2018-06-14 15:50:00,148.03,148.03,147.6,147.67,78862.0,129.1068,129.1068,128.7317,128.7928,78862.0
2018-06-15 09:30:00,147.12,147.12,146.42,146.82,192525.0,128.3131,128.3131,127.7026,128.0514,192525.0
2018-06-15 09:40:00,146.9,147.52,146.82,147.0,10141.0,128.1212,128.662,128.0514,128.2084,10141.0
2018-06-15 09:50:00,146.9,147.11,146.72,146.76,17799.0,128.1212,128.3044,127.9642,127.9991,17799.0
2018-06-15 10:00:00,146.76,146.81,146.43,146.52,11454.0,127.9991,128.0427,127.7113,127.7898,11454.0
2018-06-15 10:10:00,146.55,146.55,145.99,146.08,10653.0,127.816,127.816,127.3275,127.406,10653.0
2018-06-15 10:20:00,146.01,146.01,145.52,145.57,15489.0,127.345,127.345,126.9176,126.9612,15489.0
2018-06-15 10:30:00,145.53,145.55,144.8,144.85,13471.0,126.9263,126.9438,126.2897,126.3333,13471.0
2018-06-15 10:40:00,144.85,145.68,144.85,145.68,14671.0,126.3333,127.0572,126.3333,127.0572,14671.0
2018-06-15 10:50:00,145.68,146.28,145.52,146.06,17586.0,127.0572,127.5805,126.9176,127.3886,17586.0
2018-06-15 11:00:00,146.19,146.46,146.0,146.45,13558.0,127.502,127.7375,127.3363,127.7287,13558.0
2018-06-15 11:10:00,146.48,146.57,146.24,146.27,6758.0,127.7549,127.8334,127.5456,127.5717,6758.0
2018-06-15 11:20:00,146.32,146.51,145.96,145.96,6564.0,127.6154,127.7811,127.3014,127.3014,6564.0
2018-06-15 11:30:00,146.01,146.11,145.84,146.07,5386.0,127.345,127.4322,127.1967,127.3973,5386.0
2018-06-15 11:40:00,146.07,146.23,146.0,146.05,9629.0,127.3973,127.5369,127.3363,127.3799,9629.0
2018-06-15 11:50:00,146.03,146.58,146.03,146.48,5642.0,127.3624,127.8421,127.3624,127.7549,5642.0
2018-06-15 12:00:00,146.6,146.78,146.54,146.78,8632.0,127.8596,128.0166,127.8072,128.0166,8632.0
2018-06-15 12:10:00,146.71,146.8,146.41,146.79,8779.0,127.9555,128.034,127.6938,128.0253,8779.0
2018-06-15 12:20:00,146.68,146.85,146.64,146.71,4651.0,127.9293,128.0776,127.8944,127.9555,4651.0
2018-06-15 12:30:00,146.76,146.78,146.52,146.77,5200.0,127.9991,128.0166,127.7898,128.0078,5200.0
2018-06-15 12:40:00,146.72,146.92,146.67,146.81,7607.0,127.9642,128.1387,127.9206,128.0427,7607.0
2018-06-15 12:50:00,146.87,147.2,146.85,147.16,5652.0,128.095,128.3829,128.0776,128.348,5652.0
2018-06-15 13:00:00,147.08,147.31,147.08,147.23,6085.0,128.2782,128.4788,128.2782,128.409,6085.0
2018-06-15 13:10:00,147.21,147.43,147.19,147.43,4356.0,128.3916,128.5835,128.3741,128.5835,4356.0
2018-06-15 13:20:00,147.45,147.49,147.3,147.33,4066.0,128.6009,128.6358,128.4701,128.4962,4066.0
2018-06-15 13:30:00,147.36,147.39,147.22,147.23,7014.0,128.5224,128.5486,128.4003,128.409,7014.0
2018-06-15 13:40:00,147.28,147.34,147.19,147.3,4740.0,128.4526,128.505,128.3741,128.4701,4740.0
2018-06-15 13:50:00,147.26,147.27,147.0,147.07,3140.0,128.4352,128.4439,128.2084,128.2695,3140.0
2018-06-15 14:00:00,147.05,147.25,147.01,147.25,5211.0,128.252,128.4265,128.2171,128.4265,5211.0
2018-06-15 14:10:00,147.23,147.35,147.19,147.28,6106.0,128.409,128.5137,128.3741,128.4526,6106.0
2018-06-15 14:20:00,147.31,147.7,147.31,147.68,17334.0,128.4788,128.8189,128.4788,128.8015,17334.0
2018-06-15 14:30:00,147.75,147.96,147.62,147.69,5826.0,128.8626,129.0457,128.7492,128.8102,5826.0
2018-06-15 14:40:00,147.76,147.76,147.56,147.62,8001.0,128.8713,128.8713,128.6968,128.7492,8001.0
2018-06-15 14:50:00,147.59,147.74,147.53,147.56,8501.0,128.723,128.8538,128.6707,128.6968,8501.0
2018-06-15 15:00:00,147.53,147.6,147.34,147.55,10801.0,128.6707,128.7317,128.505,128.6881,10801.0
2018-06-15 15:10:00,147.54,147.59,147.15,147.17,9854.0,128.6794,128.723,128.3393,128.3567,9854.0
2018-06-15 15:20:00,147.16,147.41,147.11,147.32,21385.0,128.348,128.566,128.3044,128.4875,21385.0
2018-06-15 15:30:00,147.31,147.5,147.13,147.47,18287.0,128.4788,128.6445,128.3218,128.6183,18287.0
2018-06-15 15:40:00,147.49,147.49,147.14,147.15,39427.0,128.6358,128.6358,128.3305,128.3393,39427.0
2018-06-15 15:50:00,147.18,147.46,146.96,147.31,82822.0,128.3654,128.6096,128.1735,128.4788,82822.0
2018-06-18 09:30:00,146.62,147.03,145.0,145.08,49726.0,127.877,128.2346,126.4641,126.5339,49726.0
2018-06-18 09:40:00,145.21,145.67,144.9,145.35,29707.0,126.6472,127.0484,126.3769,126.7694,29707.0
2018-06-18 09:50:00,145.34,145.73,145.33,145.7,31705.0,126.7606,127.1008,126.7519,127.0746,31705.0
2018-06-18 10:00:00,145.8,147.07,145.69,146.82,44072.0,127.1618,128.2695,127.0659,128.0514,44072.0
2018-06-18 10:10:00,146.75,146.81,146.35,146.59,22502.0,127.9904,128.0427,127.6415,127.8508,22502.0
2018-06-18 10:20:00,146.61,147.23,146.61,146.97,32884.0,127.8683,128.409,127.8683,128.1823,32884.0
2018-06-18 10:30:00,146.92,147.65,146.92,147.45,21118.0,128.1387,128.7753,128.1387,128.6009,21118.0
2018-06-18 10:40:00,147.46,147.8,147.41,147.54,12743.0,128.6096,128.9062,128.566,128.6794,12743.0
2018-06-18 10:50:00,147.52,147.8,147.21,147.42,37185.0,128.662,128.9062,128.3916,128.5747,37185.0
2018-06-18 11:00:00,147.35,147.66,147.28,147.65,18695.0,128.5137,128.7841,128.4526,128.7753,18695.0
2018-06-18 11:10:00,147.69,147.73,147.42,147.54,11722.0,128.8102,128.8451,128.5747,128.6794,11722.0
2018-06-18 11:20:00,147.48,147.99,147.48,147.58,25855.0,128.6271,129.0719,128.6271,128.7143,25855.0
2018-06-18 11:30:00,147.64,147.76,147.08,147.12,15837.0,128.7666,128.8713,128.2782,128.3131,15837.0
2018-06-18 11:40:00,147.12,147.14,146.76,146.83,12972.0,128.3131,128.3305,127.9991,128.0602,12972.0
2018-06-18 11:50:00,146.86,147.18,146.85,147.01,19110.0,128.0863,128.3654,128.0776,128.2171,19110.0
2018-06-18 12:00:00,147.01,147.54,147.01,147.47,10973.0,128.2171,128.6794,128.2171,128.6183,10973.0
2018-06-18 12:10:00,147.49,147.52,147.16,147.17,13335.0,128.6358,128.662,128.348,128.3567,13335.0
2018-06-18 12:20:00,147.2,147.5,147.15,147.38,22085.0,128.3829,128.6445,128.3393,128.5399,22085.0
2018-06-18 12:30:00,147.39,147.78,147.35,147.77,22716.0,128.5486,128.8887,128.5137,128.88,22716.0
2018-06-18 12:40:00,147.79,147.88,147.53,147.63,16504.0,128.8974,128.9759,128.6707,128.7579,16504.0
2018-06-18 12:50:00,147.6,147.61,147.45,147.59,8890.0,128.7317,128.7404,128.6009,128.723,8890.0
2018-06-18 13:00:00,147.61,148.06,147.61,147.74,20529.0,128.7404,129.1329,128.7404,128.8538,20529.0
2018-06-18 13:10:00,147.76,148.02,147.74,147.86,10265.0,128.8713,129.098,128.8538,128.9585,10265.0
2018-06-18 13:20:00,147.95,148.19,147.87,147.99,7868.0,129.037,129.2463,128.9672,129.0719,7868.0
2018-06-18 13:30:00,147.98,148.02,147.81,147.97,9901.0,129.0631,129.098,128.9149,129.0544,9901.0
2018-06-18 13:40:00,147.89,148.24,147.89,148.21,13291.0,128.9847,129.2899,128.9847,129.2637,13291.0
2018-06-18 13:50:00,148.22,148.22,148.0,148.02,14644.0,129.2725,129.2725,129.0806,129.098,14644.0
2018-06-18 14:00:00,148.03,148.41,148.03,148.36,18041.0,129.1068,129.4382,129.1068,129.3946,18041.0
2018-06-18 14:10:00,148.4,148.65,148.19,148.57,21752.0,129.4295,129.6475,129.2463,129.5777,21752.0
2018-06-18 14:20:00,148.6,149.16,148.49,149.08,20637.0,129.6039,130.0923,129.508,130.0225,20637.0
2018-06-18 14:30:00,149.11,149.16,148.78,148.9,25282.0,130.0487,130.0923,129.7609,129.8655,25282.0
2018-06-18 14:40:00,148.9,149.04,148.73,148.76,22010.0,129.8655,129.9876,129.7173,129.7434,22010.0
2018-06-18 14:50:00,148.76,148.98,148.59,148.6,24840.0,129.7434,129.9353,129.5952,129.6039,24840.0
2018-06-18 15:00:00,148.62,148.84,148.58,148.81,44910.0,129.6213,129.8132,129.5864,129.787,44910.0
2018-06-18 15:10:00,148.79,148.94,148.69,148.72,37499.0,129.7696,129.9004,129.6824,129.7086,37499.0
2018-06-18 15:20:00,148.73,149.06,148.73,148.97,31981.0,129.7173,130.0051,129.7173,129.9266,31981.0
2018-06-18 15:30:00,148.98,149.0,148.62,148.64,31905.0,129.9353,129.9528,129.6213,129.6388,31905.0
2018-06-18 15:40:00,148.57,148.79,148.41,148.67,39613.0,129.5777,129.7696,129.4382,129.6649,39613.0
2018-06-18 15:50:00,148.67,148.82,148.55,148.74,59143.0,129.6649,129.7958,129.5603,129.726,59143.0
2018-06-19 09:30:00,146.6,147.38,146.23,146.7,19563.0,127.8596,128.5399,127.5369,127.9468,19563.0
2018-06-19 09:40:00,146.88,147.25,146.62,147.25,5432.0,128.1038,128.4265,127.877,128.4265,5432.0
2018-06-19 09:50:00,147.12,147.13,146.49,146.79,44892.0,128.3131,128.3218,127.7636,128.0253,44892.0
2018-06-19 10:00:00,146.71,146.77,145.64,145.75,23160.0,127.9555,128.0078,127.0223,127.1182,23160.0
2018-06-19 10:10:00,145.77,146.21,145.65,146.02,22568.0,127.1357,127.5194,127.031,127.3537,22568.0
2018-06-19 10:20:00,146.08,146.26,145.75,146.14,32437.0,127.406,127.563,127.1182,127.4584,32437.0
2018-06-19 10:30:00,146.11,146.85,146.09,146.62,28173.0,127.4322,128.0776,127.4148,127.877,28173.0
2018-06-19 10:40:00,146.59,147.25,146.46,147.15,14683.0,127.8508,128.4265,127.7375,128.3393,14683.0
2018-06-19 10:50:00,147.16,147.61,147.13,147.31,32115.0,128.348,128.7404,128.3218,128.4788,32115.0
2018-06-19 11:00:00,147.25,147.44,147.04,147.24,19154.0,128.4265,128.5922,128.2433,128.4177,19154.0
2018-06-19 11:10:00,147.29,147.88,147.28,147.87,34710.0,128.4614,128.9759,128.4526,128.9672,34710.0
2018-06-19 11:20:00,147.82,147.94,147.57,147.72,25723.0,128.9236,129.0283,128.7056,128.8364,25723.0
2018-06-19 11:30:00,147.74,148.01,147.6,147.84,27171.0,128.8538,129.0893,128.7317,128.941,27171.0
2018-06-19 11:40:00,147.79,148.17,147.64,148.08,17634.0,128.8974,129.2289,128.7666,129.1504,17634.0
2018-06-19 11:50:00,148.12,148.17,147.79,147.93,13238.0,129.1853,129.2289,128.8974,129.0195,13238.0
2018-06-19 12:00:00,147.94,147.96,147.49,147.6,30899.0,129.0283,129.0457,128.6358,128.7317,30899.0
2018-06-19 12:10:00,147.6,147.71,147.41,147.71,10014.0,128.7317,128.8277,128.566,128.8277,10014.0
2018-06-19 12:20:00,147.67,147.8,147.58,147.62,15992.0,128.7928,128.9062,128.7143,128.7492,15992.0
2018-06-19 12:30:00,147.64,147.72,147.44,147.57,14016.0,128.7666,128.8364,128.5922,128.7056,14016.0
2018-06-19 12:40:00,147.59,147.61,147.42,147.52,13494.0,128.723,128.7404,128.5747,128.662,13494.0
2018-06-19 12:50:00,147.45,147.78,147.41,147.73,9038.0,128.6009,128.8887,128.566,128.8451,9038.0
2018-06-19 13:00:00,147.77,148.04,147.73,148.04,9756.0,128.88,129.1155,128.8451,129.1155,9756.0
2018-06-19 13:10:00,147.96,148.05,147.91,147.95,6803.0,129.0457,129.1242,129.0021,129.037,6803.0
2018-06-19 13:20:00,147.93,147.93,147.63,147.66,5120.0,129.0195,129.0195,128.7579,128.7841,5120.0
2018-06-19 13:30:00,147.65,147.65,147.39,147.53,6979.0,128.7753,128.7753,128.5486,128.6707,6979.0
2018-06-19 13:40:00,147.58,147.82,147.58,147.82,5158.0,128.7143,128.9236,128.7143,128.9236,5158.0
2018-06-19 13:50:00,147.84,147.92,147.75,147.75,3611.0,128.941,129.0108,128.8626,128.8626,3611.0
2018-06-19 14:00:00,147.62,148.09,147.62,147.94,7028.0,128.7492,129.1591,128.7492,129.0283,7028.0
2018-06-19 14:10:00,147.92,148.08,147.81,147.89,6116.0,129.0108,129.1504,128.9149,128.9847,6116.0
2018-06-19 14:20:00,147.9,147.92,147.74,147.83,7841.0,128.9934,129.0108,128.8538,128.9323,7841.0
2018-06-19 14:30:00,147.8,148.17,147.77,148.14,21557.0,128.9062,129.2289,128.88,129.2027,21557.0
2018-06-19 14:40:00,148.16,148.92,148.1,148.53,27121.0,129.2201,129.883,129.1678,129.5428,27121.0
2018-06-19 14:50:00,148.53,148.88,148.53,148.81,26389.0,129.5428,129.8481,129.5428,129.787,26389.0
2018-06-19 15:00:00,148.78,148.78,148.62,148.75,11805.0,129.7609,129.7609,129.6213,129.7347,11805.0
2018-06-19 15:10:00,148.73,148.78,148.57,148.57,14424.0,129.7173,129.7609,129.5777,129.5777,14424.0
2018-06-19 15:20:00,148.57,148.64,148.4,148.4,22187.0,129.5777,129.6388,129.4295,129.4295,22187.0
2018-06-19 15:30:00,148.37,148.4,148.03,148.24,31188.0,129.4033,129.4295,129.1068,129.2899,31188.0
2018-06-19 15:40:00,148.19,148.23,147.88,147.98,25016.0,129.2463,129.2812,128.9759,129.0631,25016.0
2018-06-19 15:50:00,148.01,148.5,148.01,148.3,71602.0,129.0893,129.5167,129.0893,129.3422,71602.0
2018-06-20 09:30:00,148.49,149.0,148.28,148.84,44315.0,129.508,129.9528,129.3248,129.8132,44315.0
2018-06-20 09:40:00,148.88,148.9,148.34,148.72,18516.0,129.8481,129.8655,129.3771,129.7086,18516.0
2018-06-20 09:50:00,148.55,148.55,147.82,147.95,31781.0,129.5603,129.5603,128.9236,129.037,31781.0
2018-06-20 10:00:00,147.98,148.04,147.05,147.12,29658.0,129.0631,129.1155,128.252,128.3131,29658.0
2018-06-20 10:10:00,147.16,147.18,146.77,146.8,17620.0,128.348,128.3654,128.0078,128.034,17620.0
2018-06-20 10:20:00,146.76,147.27,146.67,147.21,30266.0,127.9991,128.4439,127.9206,128.3916,30266.0
2018-06-20 10:30:00,147.27,147.6,147.26,147.42,20659.0,128.4439,128.7317,128.4352,128.5747,20659.0
2018-06-20 10:40:00,147.46,147.92,147.36,147.92,24887.0,128.6096,129.0108,128.5224,129.0108,24887.0
2018-06-20 10:50:00,147.92,148.31,147.88,147.97,14702.0,129.0108,129.351,128.9759,129.0544,14702.0
2018-06-20 11:00:00,147.96,147.96,147.62,147.9,36194.0,129.0457,129.0457,128.7492,128.9934,36194.0
2018-06-20 11:10:00,147.92,148.07,147.73,147.96,14371.0,129.0108,129.1416,128.8451,129.0457,14371.0
2018-06-20 11:20:00,147.95,148.03,147.81,147.87,10808.0,129.037,129.1068,128.9149,128.9672,10808.0
2018-06-20 11:30:00,147.95,147.95,147.52,147.74,15695.0,129.037,129.037,128.662,128.8538,15695.0
2018-06-20 11:40:00,147.75,147.97,147.62,147.62,10519.0,128.8626,129.0544,128.7492,128.7492,10519.0
2018-06-20 11:50:00,147.67,147.73,147.41,147.61,10156.0,128.7928,128.8451,128.566,128.7404,10156.0
2018-06-20 12:00:00,147.61,147.7,147.46,147.62,11435.0,128.7404,128.8189,128.6096,128.7492,11435.0
2018-06-20 12:10:00,147.63,147.78,147.6,147.61,8870.0,128.7579,128.8887,128.7317,128.7404,8870.0
2018-06-20 12:20:00,147.6,147.6,147.37,147.48,7300.0,128.7317,128.7317,128.5311,128.6271,7300.0
2018-06-20 12:30:00,147.47,147.68,147.46,147.68,4788.0,128.6183,128.8015,128.6096,128.8015,4788.0
2018-06-20 12:40:00,147.67,148.0,147.66,147.87,9114.0,128.7928,129.0806,128.7841,128.9672,9114.0
2018-06-20 12:50:00,147.79,147.95,147.78,147.93,7579.0,128.8974,129.037,128.8887,129.0195,7579.0
2018-06-20 13:00:00,147.94,147.94,147.71,147.75,8991.0,129.0283,129.0283,128.8277,128.8626,8991.0
2018-06-20 13:10:00,147.8,147.92,147.71,147.86,7377.0,128.9062,129.0108,128.8277,128.9585,7377.0
2018-06-20 13:20:00,147.89,147.9,147.59,147.72,8657.0,128.9847,128.9934,128.723,128.8364,8657.0
2018-06-20 13:30:00,147.7,147.82,147.65,147.77,5411.0,128.8189,128.9236,128.7753,128.88,5411.0
2018-06-20 13:40:00,147.73,147.82,147.61,147.61,8230.0,128.8451,128.9236,128.7404,128.7404,8230.0
2018-06-20 13:50:00,147.65,147.86,147.64,147.79,4980.0,128.7753,128.9585,128.7666,128.8974,4980.0
2018-06-20 14:00:00,147.71,147.84,147.6,147.84,5130.0,128.8277,128.941,128.7317,128.941,5130.0
2018-06-20 14:10:00,147.86,147.86,147.67,147.75,10129.0,128.9585,128.9585,128.7928,128.8626,10129.0
2018-06-20 14:20:00,147.77,147.88,147.69,147.69,12392.0,128.88,128.9759,128.8102,128.8102,12392.0
2018-06-20 14:30:00,147.7,147.7,147.55,147.61,9208.0,128.8189,128.8189,128.6881,128.7404,9208.0
2018-06-20 14:40:00,147.63,147.69,147.49,147.63,11170.0,128.7579,128.8102,128.6358,128.7579,11170.0
2018-06-20 14:50:00,147.67,147.77,147.53,147.57,11863.0,128.7928,128.88,128.6707,128.7056,11863.0
2018-06-20 15:00:00,147.55,147.7,147.53,147.58,28944.0,128.6881,128.8189,128.6707,128.7143,28944.0
2018-06-20 15:10:00,147.61,147.63,147.5,147.58,19773.0,128.7404,128.7579,128.6445,128.7143,19773.0
2018-06-20 15:20:00,147.56,147.62,147.51,147.61,20009.0,128.6968,128.7492,128.6532,128.7404,20009.0
2018-06-20 15:30:00,147.61,147.65,147.52,147.62,33640.0,128.7404,128.7753,128.662,128.7492,33640.0
2018-06-20 15:40:00,147.61,147.61,147.24,147.24,25521.0,128.7404,128.7404,128.4177,128.4177,25521.0
2018-06-20 15:50:00,147.28,147.28,146.85,146.96,86771.0,128.4526,128.4526,128.0776,128.1735,86771.0
2018-06-21 09:30:00,146.74,147.75,146.05,146.87,39845.0,127.9817,128.8626,127.3799,128.095,39845.0
2018-06-21 09:40:00,146.75,146.89,146.52,146.87,7013.0,127.9904,128.1125,127.7898,128.095,7013.0
2018-06-21 09:50:00,146.79,146.96,146.51,146.63,11875.0,128.0253,128.1735,127.7811,127.8857,11875.0
2018-06-21 10:00:00,146.67,146.86,146.59,146.67,13556.0,127.9206,128.0863,127.8508,127.9206,13556.0
2018-06-21 10:10:00,146.6,146.74,146.39,146.48,13708.0,127.8596,127.9817,127.6764,127.7549,13708.0
2018-06-21 10:20:00,146.42,146.48,145.99,145.99,9220.0,127.7026,127.7549,127.3275,127.3275,9220.0
2018-06-21 10:30:00,146.1,146.4,146.1,146.27,5350.0,127.4235,127.6851,127.4235,127.5717,5350.0
2018-06-21 10:40:00,146.24,146.54,146.16,146.37,7079.0,127.5456,127.8072,127.4758,127.659,7079.0
2018-06-21 10:50:00,146.49,146.77,146.34,146.38,12838.0,127.7636,128.0078,127.6328,127.6677,12838.0
2018-06-21 11:00:00,146.53,146.53,146.12,146.13,19191.0,127.7985,127.7985,127.4409,127.4496,19191.0
2018-06-21 11:10:00,146.23,146.75,146.15,146.65,7883.0,127.5369,127.9904,127.4671,127.9032,7883.0
2018-06-21 11:20:00,146.54,146.61,146.28,146.37,19090.0,127.8072,127.8683,127.5805,127.659,19090.0
2018-06-21 11:30:00,146.45,146.63,146.43,146.63,6731.0,127.7287,127.8857,127.7113,127.8857,6731.0
2018-06-21 11:40:00,146.78,147.06,146.58,146.95,7504.0,128.0166,128.2608,127.8421,128.1648,7504.0
2018-06-21 11:50:00,146.96,147.08,146.82,146.89,10950.0,128.1735,128.2782,128.0514,128.1125,10950.0
2018-06-21 12:00:00,146.94,146.95,146.61,146.69,9029.0,128.1561,128.1648,127.8683,127.9381,9029.0
2018-06-21 12:10:00,146.71,146.88,146.66,146.84,4585.0,127.9555,128.1038,127.9119,128.0689,4585.0
2018-06-21 12:20:00,146.84,147.15,146.8,147.14,4498.0,128.0689,128.3393,128.034,128.3305,4498.0
2018-06-21 12:30:00,147.16,147.3,147.14,147.25,7688.0,128.348,128.4701,128.3305,128.4265,7688.0
2018-06-21 12:40:00,147.25,147.32,147.12,147.22,29637.0,128.4265,128.4875,128.3131,128.4003,29637.0
2018-06-21 12:50:00,147.23,147.39,147.07,147.27,20022.0,128.409,128.5486,128.2695,128.4439,20022.0
2018-06-21 13:00:00,147.27,147.28,147.02,147.18,7480.0,128.4439,128.4526,128.2259,128.3654,7480.0
2018-06-21 13:10:00,147.24,147.27,147.0,147.18,9030.0,128.4177,128.4439,128.2084,128.3654,9030.0
2018-06-21 13:20:00,147.16,147.51,147.16,147.29,5100.0,128.348,128.6532,128.348,128.4614,5100.0
2018-06-21 13:30:00,147.35,147.62,147.15,147.53,6991.0,128.5137,128.7492,128.3393,128.6707,6991.0
2018-06-21 13:40:00,147.45,147.53,147.37,147.46,5302.0,128.6009,128.6707,128.5311,128.6096,5302.0
2018-06-21 13:50:00,147.42,147.75,147.3,147.65,12951.0,128.5747,128.8626,128.4701,128.7753,12951.0
2018-06-21 14:00:00,147.6,147.61,147.19,147.55,14481.0,128.7317,128.7404,128.3741,128.6881,14481.0
2018-06-21 14:10:00,147.59,147.63,147.27,147.33,9804.0,128.723,128.7579,128.4439,128.4962,9804.0
2018-06-21 14:20:00,147.26,147.41,147.23,147.32,12020.0,128.4352,128.566,128.409,128.4875,12020.0
2018-06-21 14:30:00,147.28,147.32,147.03,147.03,7397.0,128.4526,128.4875,128.2346,128.2346,7397.0
2018-06-21 14:40:00,147.07,147.12,146.94,147.08,10927.0,128.2695,128.3131,128.1561,128.2782,10927.0
2018-06-21 14:50:00,147.08,147.23,147.08,147.19,5291.0,128.2782,128.409,128.2782,128.3741,5291.0
2018-06-21 15:00:00,147.16,147.24,147.05,147.21,7008.0,128.348,128.4177,128.252,128.3916,7008.0
2018-06-21 15:10:00,147.2,147.2,146.6,146.65,7913.0,128.3829,128.3829,127.8596,127.9032,7913.0
2018-06-21 15:20:00,146.65,146.92,146.46,146.85,9739.0,127.9032,128.1387,127.7375,128.0776,9739.0
2018-06-21 15:30:00,146.77,146.77,146.38,146.52,28154.0,128.0078,128.0078,127.6677,127.7898,28154.0
2018-06-21 15:40:00,146.48,146.48,146.23,146.45,22242.0,127.7549,127.7549,127.5369,127.7287,22242.0
2018-06-21 15:50:00,146.43,146.52,146.35,146.46,57003.0,127.7113,127.7898,127.6415,127.7375,57003.0
2018-06-22 09:30:00,148.0,148.82,147.17,148.19,43789.0,129.0806,129.7958,128.3567,129.2463,43789.0
2018-06-22 09:40:00,148.23,148.31,147.37,147.43,31542.0,129.2812,129.351,128.5311,128.5835,31542.0
2018-06-22 09:50:00,147.47,147.87,147.37,147.71,8796.0,128.6183,128.9672,128.5311,128.8277,8796.0
2018-06-22 10:00:00,147.72,147.81,147.34,147.41,11282.0,128.8364,128.9149,128.505,128.566,11282.0
2018-06-22 10:10:00,147.36,147.58,146.91,146.91,9942.0,128.5224,128.7143,128.1299,128.1299,9942.0
2018-06-22 10:20:00,146.85,147.27,146.82,147.27,23561.0,128.0776,128.4439,128.0514,128.4439,23561.0
2018-06-22 10:30:00,147.26,147.47,147.06,147.34,7917.0,128.4352,128.6183,128.2608,128.505,7917.0
2018-06-22 10:40:00,147.3,147.4,147.23,147.32,3616.0,128.4701,128.5573,128.409,128.4875,3616.0
2018-06-22 10:50:00,147.47,147.61,147.24,147.59,8482.0,128.6183,128.7404,128.4177,128.723,8482.0
2018-06-22 11:00:00,147.67,147.84,147.64,147.75,3427.0,128.7928,128.941,128.7666,128.8626,3427.0
2018-06-22 11:10:00,147.79,147.8,147.57,147.64,8935.0,128.8974,128.9062,128.7056,128.7666,8935.0
2018-06-22 11:20:00,147.7,147.89,147.5,147.89,10843.0,128.8189,128.9847,128.6445,128.9847,10843.0
2018-06-22 11:30:00,147.91,147.95,147.72,147.72,7120.0,129.0021,129.037,128.8364,128.8364,7120.0
2018-06-22 11:40:00,147.74,147.96,147.72,147.76,15401.0,128.8538,129.0457,128.8364,128.8713,15401.0
2018-06-22 11:50:00,147.76,147.86,147.65,147.76,5131.0,128.8713,128.9585,128.7753,128.8713,5131.0
2018-06-22 12:00:00,147.85,147.98,147.78,147.83,6334.0,128.9498,129.0631,128.8887,128.9323,6334.0
2018-06-22 12:10:00,147.86,147.91,147.3,147.39,23130.0,128.9585,129.0021,128.4701,128.5486,23130.0
2018-06-22 12:20:00,147.35,147.65,147.23,147.39,16354.0,128.5137,128.7753,128.409,128.5486,16354.0
2018-06-22 12:30:00,147.5,147.51,147.28,147.34,6926.0,128.6445,128.6532,128.4526,128.505,6926.0
2018-06-22 12:40:00,147.4,147.41,147.17,147.17,125016.0,128.5573,128.566,128.3567,128.3567,125016.0
2018-06-22 12:50:00,147.25,147.3,147.08,147.17,3763.0,128.4265,128.4701,128.2782,128.3567,3763.0
2018-06-22 13:00:00,147.17,147.29,147.17,147.29,3941.0,128.3567,128.4614,128.3567,128.4614,3941.0
2018-06-22 13:10:00,147.34,147.34,147.06,147.06,13156.0,128.505,128.505,128.2608,128.2608,13156.0
2018-06-22 13:20:00,147.04,147.09,146.92,147.02,7523.0,128.2433,128.2869,128.1387,128.2259,7523.0
2018-06-22 13:30:00,147.16,147.21,147.02,147.21,5089.0,128.348,128.3916,128.2259,128.3916,5089.0
2018-06-22 13:40:00,147.19,147.44,147.19,147.44,8447.0,128.3741,128.5922,128.3741,128.5922,8447.0
2018-06-22 13:50:00,147.48,147.75,147.41,147.75,15826.0,128.6271,128.8626,128.566,128.8626,15826.0
2018-06-22 14:00:00,147.73,148.02,147.69,147.93,25997.0,128.8451,129.098,128.8102,129.0195,25997.0
2018-06-22 14:10:00,147.89,147.96,147.79,147.84,23040.0,128.9847,129.0457,128.8974,128.941,23040.0
2018-06-22 14:20:00,147.84,147.9,147.68,147.68,22331.0,128.941,128.9934,128.8015,128.8015,22331.0
2018-06-22 14:30:00,147.67,148.01,147.63,147.94,9499.0,128.7928,129.0893,128.7579,129.0283,9499.0
2018-06-22 14:40:00,147.97,148.05,147.79,148.01,74941.0,129.0544,129.1242,128.8974,129.0893,74941.0
2018-06-22 14:50:00,148.01,148.06,147.85,148.0,22976.0,129.0893,129.1329,128.9498,129.0806,22976.0
2018-06-22 15:00:00,148.01,148.01,147.8,147.8,14145.0,129.0893,129.0893,128.9062,128.9062,14145.0
2018-06-22 15:10:00,147.81,147.91,147.48,147.48,67133.0,128.9149,129.0021,128.6271,128.6271,67133.0
2018-06-22 15:20:00,147.46,147.46,146.9,147.02,77070.0,128.6096,128.6096,128.1212,128.2259,77070.0
2018-06-22 15:30:00,147.04,147.04,146.62,146.83,88144.0,128.2433,128.2433,127.877,128.0602,88144.0
2018-06-22 15:40:00,146.78,146.94,146.42,146.77,80866.0,128.0166,128.1561,127.7026,128.0078,80866.0
2018-06-22 15:50:00,146.77,147.09,146.37,146.53,372782.0,128.0078,128.2869,127.659,127.7985,372782.0
2018-06-25 09:30:00,145.71,145.8,144.33,145.48,69250.0,127.0833,127.1618,125.8797,126.8827,69250.0
2018-06-25 09:40:00,145.55,145.78,144.89,145.04,44072.0,126.9438,127.1444,126.3682,126.499,44072.0
2018-06-25 09:50:00,144.87,145.54,144.83,145.1,76966.0,126.3507,126.9351,126.3158,126.5513,76966.0
2018-06-25 10:00:00,144.92,145.03,144.15,144.23,15957.0,126.3943,126.4903,125.7228,125.7925,15957.0
2018-06-25 10:10:00,144.24,144.67,144.24,144.46,8017.0,125.8012,126.1763,125.8012,125.9931,8017.0
2018-06-25 10:20:00,144.47,144.59,144.26,144.58,38252.0,126.0018,126.1065,125.8187,126.0978,38252.0
2018-06-25 10:30:00,144.59,144.71,144.45,144.5,9145.0,126.1065,126.2112,125.9844,126.028,9145.0
2018-06-25 10:40:00,144.4,144.78,144.33,144.71,8362.0,125.9408,126.2722,125.8797,126.2112,8362.0
2018-06-25 10:50:00,144.67,144.67,144.19,144.22,18561.0,126.1763,126.1763,125.7576,125.7838,18561.0
2018-06-25 11:00:00,144.22,144.28,144.04,144.11,8794.0,125.7838,125.8361,125.6268,125.6879,8794.0
2018-06-25 11:10:00,144.03,144.35,143.99,143.99,19135.0,125.6181,125.8972,125.5832,125.5832,19135.0
2018-06-25 11:20:00,143.98,143.98,143.44,143.54,17806.0,125.5745,125.5745,125.1035,125.1907,17806.0
2018-06-25 11:30:00,143.56,143.57,143.15,143.43,5858.0,125.2082,125.2169,124.8506,125.0948,5858.0
2018-06-25 11:40:00,143.36,143.87,143.34,143.85,5685.0,125.0337,125.4785,125.0163,125.4611,5685.0
2018-06-25 11:50:00,143.88,143.96,143.75,143.75,7419.0,125.4873,125.557,125.3739,125.3739,7419.0
2018-06-25 12:00:00,143.79,143.79,143.27,143.34,8167.0,125.4088,125.4088,124.9552,125.0163,8167.0
2018-06-25 12:10:00,143.35,143.68,143.19,143.65,7381.0,125.025,125.3128,124.8855,125.2867,7381.0
2018-06-25 12:20:00,143.62,144.27,143.62,144.11,17084.0,125.2605,125.8274,125.2605,125.6879,17084.0
2018-06-25 12:30:00,144.05,144.28,144.0,144.16,7564.0,125.6355,125.8361,125.5919,125.7315,7564.0
2018-06-25 12:40:00,144.2,144.46,144.2,144.34,8732.0,125.7664,125.9931,125.7664,125.8885,8732.0
2018-06-25 12:50:00,144.39,144.88,144.37,144.8,6644.0,125.9321,126.3594,125.9146,126.2897,6644.0
2018-06-25 13:00:00,144.83,144.87,144.64,144.87,10929.0,126.3158,126.3507,126.1501,126.3507,10929.0
2018-06-25 13:10:00,144.82,144.88,144.52,144.68,7343.0,126.3071,126.3594,126.0455,126.185,7343.0
2018-06-25 13:20:00,144.65,144.95,144.55,144.92,6773.0,126.1588,126.4205,126.0716,126.3943,6773.0
2018-06-25 13:30:00,144.83,145.15,144.81,144.96,12508.0,126.3158,126.5949,126.2984,126.4292,12508.0
2018-06-25 13:40:00,144.89,145.47,144.86,145.33,9201.0,126.3682,126.874,126.342,126.7519,9201.0
2018-06-25 13:50:00,145.35,145.49,144.87,145.06,10611.0,126.7694,126.8915,126.3507,126.5164,10611.0
2018-06-25 14:00:00,145.11,145.25,144.9,144.9,7898.0,126.56,126.6821,126.3769,126.3769,7898.0
2018-06-25 14:10:00,144.84,144.99,144.62,144.62,37858.0,126.3245,126.4554,126.1327,126.1327,37858.0
2018-06-25 14:20:00,144.61,144.68,144.43,144.68,4907.0,126.1239,126.185,125.967,126.185,4907.0
2018-06-25 14:30:00,144.66,144.66,144.06,144.15,9906.0,126.1676,126.1676,125.6443,125.7228,9906.0
2018-06-25 14:40:00,144.08,144.08,143.9,143.9,5597.0,125.6617,125.6617,125.5047,125.5047,5597.0
2018-06-25 14:50:00,143.9,143.93,143.54,143.82,18325.0,125.5047,125.5309,125.1907,125.4349,18325.0
2018-06-25 15:00:00,143.78,143.93,143.53,143.6,9534.0,125.4001,125.5309,125.182,125.2431,9534.0
2018-06-25 15:10:00,143.62,143.82,143.33,143.82,18825.0,125.2605,125.4349,125.0076,125.4349,18825.0
2018-06-25 15:20:00,143.84,143.87,143.68,143.76,13675.0,125.4524,125.4785,125.3128,125.3826,13675.0
2018-06-25 15:30:00,143.76,145.12,143.61,144.99,28471.0,125.3826,126.5688,125.2518,126.4554,28471.0
2018-06-25 15:40:00,144.99,145.25,144.67,144.88,26057.0,126.4554,126.6821,126.1763,126.3594,26057.0
2018-06-25 15:50:00,144.85,145.11,144.67,144.76,81085.0,126.3333,126.56,126.1763,126.2548,81085.0
2018-06-26 09:30:00,144.35,145.0,143.1,143.1,38703.0,125.8972,126.4641,124.807,124.807,38703.0
2018-06-26 09:40:00,143.03,143.51,141.91,142.35,45619.0,124.7459,125.1646,123.7691,124.1529,45619.0
2018-06-26 09:50:00,142.31,142.51,141.9,142.24,17776.0,124.118,124.2924,123.7604,124.0569,17776.0
2018-06-26 10:00:00,142.27,143.0,142.27,142.88,25599.0,124.0831,124.7198,124.0831,124.6151,25599.0
2018-06-26 10:10:00,142.85,143.76,142.66,143.41,45465.0,124.5889,125.3826,124.4232,125.0774,45465.0
2018-06-26 10:20:00,143.3,143.36,143.0,143.15,55916.0,124.9814,125.0337,124.7198,124.8506,55916.0
2018-06-26 10:30:00,143.16,143.36,142.7,142.76,44410.0,124.8593,125.0337,124.4581,124.5104,44410.0
2018-06-26 10:40:00,142.72,142.73,142.04,142.24,11363.0,124.4756,124.4843,123.8825,124.0569,11363.0
2018-06-26 10:50:00,142.38,142.63,142.22,142.22,14634.0,124.179,124.3971,124.0395,124.0395,14634.0
2018-06-26 11:00:00,142.22,142.44,142.08,142.44,12837.0,124.0395,124.2313,123.9174,124.2313,12837.0
2018-06-26 11:10:00,142.44,142.52,142.23,142.23,13282.0,124.2313,124.3011,124.0482,124.0482,13282.0
2018-06-26 11:20:00,142.24,142.35,141.97,142.0,17124.0,124.0569,124.1529,123.8214,123.8476,17124.0
2018-06-26 11:30:00,141.94,141.94,141.66,141.75,12246.0,123.7953,123.7953,123.5511,123.6296,12246.0
2018-06-26 11:40:00,141.76,141.97,141.68,141.83,10713.0,123.6383,123.8214,123.5685,123.6993,10713.0
2018-06-26 11:50:00,141.88,141.88,141.55,141.75,17584.0,123.7429,123.7429,123.4551,123.6296,17584.0
2018-06-26 12:00:00,141.8,141.94,141.79,141.89,14425.0,123.6732,123.7953,123.6644,123.7517,14425.0
2018-06-26 12:10:00,141.84,141.96,141.74,141.83,19536.0,123.708,123.8127,123.6208,123.6993,19536.0
2018-06-26 12:20:00,141.85,142.11,141.81,142.03,12973.0,123.7168,123.9435,123.6819,123.8738,12973.0
2018-06-26 12:30:00,142.09,142.43,142.08,142.43,6450.0,123.9261,124.2226,123.9174,124.2226,6450.0
2018-06-26 12:40:00,142.45,142.47,142.03,142.03,8548.0,124.2401,124.2575,123.8738,123.8738,8548.0
2018-06-26 12:50:00,142.07,142.19,142.01,142.08,10456.0,123.9086,124.0133,123.8563,123.9174,10456.0
2018-06-26 13:00:00,142.08,142.21,142.05,142.21,5800.0,123.9174,124.0308,123.8912,124.0308,5800.0
2018-06-26 13:10:00,142.19,142.46,142.18,142.45,9394.0,124.0133,124.2488,124.0046,124.2401,9394.0
2018-06-26 13:20:00,142.47,142.47,142.21,142.27,10439.0,124.2575,124.2575,124.0308,124.0831,10439.0
2018-06-26 13:30:00,142.29,142.29,142.13,142.27,10950.0,124.1005,124.1005,123.961,124.0831,10950.0
2018-06-26 13:40:00,142.34,142.35,142.1,142.17,10866.0,124.1441,124.1529,123.9348,123.9959,10866.0
2018-06-26 13:50:00,142.15,142.18,142.01,142.04,8014.0,123.9784,124.0046,123.8563,123.8825,8014.0
2018-06-26 14:00:00,142.07,142.13,142.03,142.05,5857.0,123.9086,123.961,123.8738,123.8912,5857.0
2018-06-26 14:10:00,142.06,142.18,142.0,142.13,10563.0,123.8999,124.0046,123.8476,123.961,10563.0
2018-06-26 14:20:00,142.14,142.34,142.14,142.26,7233.0,123.9697,124.1441,123.9697,124.0744,7233.0
2018-06-26 14:30:00,142.27,142.36,142.09,142.34,13063.0,124.0831,124.1616,123.9261,124.1441,13063.0
2018-06-26 14:40:00,142.35,142.43,142.28,142.43,11147.0,124.1529,124.2226,124.0918,124.2226,11147.0
2018-06-26 14:50:00,142.45,142.6,142.27,142.33,18141.0,124.2401,124.3709,124.0831,124.1354,18141.0
2018-06-26 15:00:00,142.27,142.39,142.1,142.1,8342.0,124.0831,124.1877,123.9348,123.9348,8342.0
2018-06-26 15:10:00,142.07,142.08,141.94,141.98,17489.0,123.9086,123.9174,123.7953,123.8302,17489.0
2018-06-26 15:20:00,141.97,142.02,141.88,141.88,18059.0,123.8214,123.865,123.7429,123.7429,18059.0
2018-06-26 15:30:00,141.84,142.17,141.79,141.97,25165.0,123.708,123.9959,123.6644,123.8214,25165.0
2018-06-26 15:40:00,141.97,141.98,141.49,141.52,33614.0,123.8214,123.8302,123.4028,123.429,33614.0
2018-06-26 15:50:00,141.5,141.78,141.44,141.72,81640.0,123.4115,123.6557,123.3592,123.6034,81640.0
2018-06-27 09:30:00,141.76,142.46,140.67,140.78,30847.0,123.6383,124.2488,122.6876,122.7836,30847.0
2018-06-27 09:40:00,140.96,140.96,140.6,140.87,6835.0,122.9405,122.9405,122.6266,122.862,6835.0
2018-06-27 09:50:00,140.95,141.62,140.95,141.61,6045.0,122.9318,123.5162,122.9318,123.5075,6045.0
2018-06-27 10:00:00,141.53,141.71,141.18,141.42,13124.0,123.4377,123.5947,123.1324,123.3417,13124.0
2018-06-27 10:10:00,141.47,141.66,141.19,141.28,7740.0,123.3853,123.5511,123.1411,123.2196,7740.0
2018-06-27 10:20:00,141.21,141.25,140.75,140.92,10270.0,123.1586,123.1935,122.7574,122.9057,10270.0
2018-06-27 10:30:00,140.88,141.49,140.82,141.43,69541.0,122.8708,123.4028,122.8184,123.3505,69541.0
2018-06-27 10:40:00,141.38,141.57,141.31,141.57,10004.0,123.3069,123.4726,123.2458,123.4726,10004.0
2018-06-27 10:50:00,141.69,142.03,141.62,141.64,9939.0,123.5772,123.8738,123.5162,123.5336,9939.0
2018-06-27 11:00:00,141.68,141.78,141.32,141.59,27034.0,123.5685,123.6557,123.2545,123.49,27034.0
2018-06-27 11:10:00,141.51,141.59,141.24,141.44,25291.0,123.4202,123.49,123.1847,123.3592,25291.0
2018-06-27 11:20:00,141.5,141.64,141.3,141.34,8048.0,123.4115,123.5336,123.2371,123.272,8048.0
2018-06-27 11:30:00,141.32,141.74,141.25,141.65,6435.0,123.2545,123.6208,123.1935,123.5423,6435.0
2018-06-27 11:40:00,141.69,141.75,141.41,141.58,27040.0,123.5772,123.6296,123.333,123.4813,27040.0
2018-06-27 11:50:00,141.58,141.83,141.5,141.72,5568.0,123.4813,123.6993,123.4115,123.6034,5568.0
2018-06-27 12:00:00,141.78,142.05,141.75,141.87,5450.0,123.6557,123.8912,123.6296,123.7342,5450.0
2018-06-27 12:10:00,141.92,142.13,141.83,142.13,2900.0,123.7778,123.961,123.6993,123.961,2900.0
2018-06-27 12:20:00,142.1,142.11,141.79,141.79,3701.0,123.9348,123.9435,123.6644,123.6644,3701.0
2018-06-27 12:30:00,141.67,141.72,141.55,141.64,4935.0,123.5598,123.6034,123.4551,123.5336,4935.0
2018-06-27 12:40:00,141.57,141.63,141.32,141.4,5468.0,123.4726,123.5249,123.2545,123.3243,5468.0
2018-06-27 12:50:00,141.48,141.55,141.37,141.37,3900.0,123.3941,123.4551,123.2981,123.2981,3900.0
2018-06-27 13:00:00,141.3,141.49,140.97,140.99,6577.0,123.2371,123.4028,122.9493,122.9667,6577.0
2018-06-27 13:10:00,140.96,141.07,140.49,140.54,6300.0,122.9405,123.0365,122.5306,122.5742,6300.0
2018-06-27 13:20:00,140.45,140.68,140.45,140.68,17007.0,122.4957,122.6963,122.4957,122.6963,17007.0
2018-06-27 13:30:00,140.68,140.8,140.5,140.56,6746.0,122.6963,122.801,122.5393,122.5917,6746.0
2018-06-27 13:40:00,140.49,140.67,140.36,140.38,6689.0,122.5306,122.6876,122.4172,122.4347,6689.0
2018-06-27 13:50:00,140.31,140.4,140.17,140.31,10018.0,122.3736,122.4521,122.2515,122.3736,10018.0
2018-06-27 14:00:00,140.27,140.5,140.03,140.08,15353.0,122.3387,122.5393,122.1294,122.173,15353.0
2018-06-27 14:10:00,140.05,140.12,139.73,139.8,39000.0,122.1469,122.2079,121.8678,121.9288,39000.0
2018-06-27 14:20:00,139.85,139.92,139.42,139.44,10957.0,121.9724,122.0335,121.5974,121.6149,10957.0
2018-06-27 14:30:00,139.33,139.61,139.32,139.44,26129.0,121.5189,121.7631,121.5102,121.6149,26129.0
2018-06-27 14:40:00,139.49,139.6,139.33,139.33,8029.0,121.6585,121.7544,121.5189,121.5189,8029.0
2018-06-27 14:50:00,139.35,139.35,138.78,138.83,7321.0,121.5364,121.5364,121.0392,121.0828,7321.0
2018-06-27 15:00:00,138.81,139.02,138.73,138.79,11306.0,121.0654,121.2485,120.9956,121.0479,11306.0
2018-06-27 15:10:00,138.78,138.82,138.36,138.68,16376.0,121.0392,121.0741,120.6729,120.952,16376.0
2018-06-27 15:20:00,138.77,139.06,138.68,138.97,18074.0,121.0305,121.2834,120.952,121.2049,18074.0
2018-06-27 15:30:00,138.88,138.98,138.68,138.79,14403.0,121.1264,121.2137,120.952,121.0479,14403.0
2018-06-27 15:40:00,138.78,139.09,138.35,138.38,24142.0,121.0392,121.3096,120.6642,120.6904,24142.0
2018-06-27 15:50:00,138.36,138.66,138.28,138.35,76877.0,120.6729,120.9346,120.6031,120.6642,76877.0
2018-06-28 09:30:00,138.3,138.76,137.83,138.27,47911.0,120.6206,121.0218,120.2107,120.5944,47911.0
2018-06-28 09:40:00,138.37,138.46,137.04,137.04,12356.0,120.6816,120.7601,119.5217,119.5217,12356.0
2018-06-28 09:50:00,137.12,137.52,136.8,137.17,19334.0,119.5914,119.9403,119.3123,119.635,19334.0
2018-06-28 10:00:00,137.24,138.11,137.24,137.95,11077.0,119.6961,120.4549,119.6961,120.3153,11077.0
2018-06-28 10:10:00,137.92,137.92,137.29,137.35,16408.0,120.2892,120.2892,119.7397,119.792,16408.0
2018-06-28 10:20:00,137.29,137.62,137.24,137.41,20765.0,119.7397,120.0275,119.6961,119.8444,20765.0
2018-06-28 10:30:00,137.32,137.44,137.12,137.34,17279.0,119.7659,119.8705,119.5914,119.7833,17279.0
2018-06-28 10:40:00,137.39,137.72,137.29,137.69,31768.0,119.8269,120.1147,119.7397,120.0886,31768.0
2018-06-28 10:50:00,137.7,138.19,137.48,138.18,21499.0,120.0973,120.5246,119.9054,120.5159,21499.0
2018-06-28 11:00:00,138.23,138.41,138.19,138.33,9222.0,120.5595,120.7165,120.5246,120.6467,9222.0
2018-06-28 11:10:00,138.33,138.36,137.96,138.36,8134.0,120.6467,120.6729,120.324,120.6729,8134.0
2018-06-28 11:20:00,138.38,138.73,138.22,138.67,15194.0,120.6904,120.9956,120.5508,120.9433,15194.0
2018-06-28 11:30:00,138.67,138.78,138.59,138.68,13628.0,120.9433,121.0392,120.8735,120.952,13628.0
2018-06-28 11:40:00,138.67,138.67,137.59,137.59,13701.0,120.9433,120.9433,120.0013,120.0013,13701.0
2018-06-28 11:50:00,137.63,138.21,137.63,138.21,13324.0,120.0362,120.5421,120.0362,120.5421,13324.0
2018-06-28 12:00:00,138.24,138.34,137.87,137.92,14295.0,120.5683,120.6555,120.2455,120.2892,14295.0
2018-06-28 12:10:00,137.96,137.98,137.78,137.81,9215.0,120.324,120.3415,120.1671,120.1932,9215.0
2018-06-28 12:20:00,137.85,137.87,137.46,137.68,10279.0,120.2281,120.2455,119.888,120.0798,10279.0
2018-06-28 12:30:00,137.73,137.78,137.59,137.68,10834.0,120.1234,120.1671,120.0013,120.0798,10834.0
2018-06-28 12:40:00,137.67,137.69,137.54,137.63,13000.0,120.0711,120.0886,119.9577,120.0362,13000.0
2018-06-28 12:50:00,137.7,137.94,137.7,137.88,19052.0,120.0973,120.3066,120.0973,120.2543,19052.0
2018-06-28 13:00:00,137.88,138.07,137.83,137.85,12251.0,120.2543,120.42,120.2107,120.2281,12251.0
2018-06-28 13:10:00,137.81,137.95,137.73,137.82,13962.0,120.1932,120.3153,120.1234,120.2019,13962.0
2018-06-28 13:20:00,137.87,138.05,137.74,137.79,11166.0,120.2455,120.4025,120.1322,120.1758,11166.0
2018-06-28 13:30:00,137.81,138.03,137.81,137.89,11756.0,120.1932,120.3851,120.1932,120.263,11756.0
2018-06-28 13:40:00,137.91,138.13,137.89,138.0,11973.0,120.2804,120.4723,120.263,120.3589,11973.0
2018-06-28 13:50:00,138.02,138.32,137.99,138.26,16693.0,120.3764,120.638,120.3502,120.5857,16693.0
2018-06-28 14:00:00,138.28,138.33,138.14,138.25,17241.0,120.6031,120.6467,120.481,120.577,17241.0
2018-06-28 14:10:00,138.19,138.34,137.99,138.31,15039.0,120.5246,120.6555,120.3502,120.6293,15039.0
2018-06-28 14:20:00,138.35,138.55,138.34,138.55,26109.0,120.6642,120.8386,120.6555,120.8386,26109.0
2018-06-28 14:30:00,138.57,138.59,138.18,138.22,21969.0,120.8561,120.8735,120.5159,120.5508,21969.0
2018-06-28 14:40:00,138.25,138.36,138.09,138.3,13186.0,120.577,120.6729,120.4374,120.6206,13186.0
2018-06-28 14:50:00,138.26,138.75,138.25,138.7,13478.0,120.5857,121.0131,120.577,120.9694,13478.0
2018-06-28 15:00:00,138.72,138.83,138.6,138.76,15976.0,120.9869,121.0828,120.8822,121.0218,15976.0
2018-06-28 15:10:00,138.75,139.19,138.75,139.19,20117.0,121.0131,121.3968,121.0131,121.3968,20117.0
2018-06-28 15:20:00,139.18,139.24,138.77,138.78,21074.0,121.3881,121.4404,121.0305,121.0392,21074.0
2018-06-28 15:30:00,138.78,138.84,138.58,138.66,32008.0,121.0392,121.0916,120.8648,120.9346,32008.0
2018-06-28 15:40:00,138.69,138.7,138.43,138.56,30066.0,120.9607,120.9694,120.734,120.8473,30066.0
2018-06-28 15:50:00,138.48,138.61,138.41,138.5,52421.0,120.7776,120.891,120.7165,120.795,52421.0
2018-06-29 09:30:00,139.52,140.72,139.38,140.72,45019.0,121.6846,122.7312,121.5625,122.7312,45019.0
2018-06-29 09:40:00,140.75,140.75,140.24,140.42,13084.0,122.7574,122.7574,122.3126,122.4696,13084.0
2018-06-29 09:50:00,140.4,141.02,140.33,140.88,10334.0,122.4521,122.9929,122.3911,122.8708,10334.0
2018-06-29 10:00:00,140.84,141.46,140.84,141.39,13210.0,122.8359,123.3766,122.8359,123.3156,13210.0
2018-06-29 10:10:00,141.45,141.74,141.21,141.68,22693.0,123.3679,123.6208,123.1586,123.5685,22693.0
2018-06-29 10:20:00,141.78,141.84,141.6,141.65,8948.0,123.6557,123.708,123.4987,123.5423,8948.0
2018-06-29 10:30:00,141.61,142.07,141.49,141.97,9789.0,123.5075,123.9086,123.4028,123.8214,9789.0
2018-06-29 10:40:00,141.95,142.32,141.95,142.3,28891.0,123.804,124.1267,123.804,124.1092,28891.0
2018-06-29 10:50:00,142.23,142.62,142.21,142.49,9188.0,124.0482,124.3883,124.0308,124.275,9188.0
2018-06-29 11:00:00,142.51,142.88,142.51,142.78,14159.0,124.2924,124.6151,124.2924,124.5279,14159.0
2018-06-29 11:10:00,142.79,143.01,142.52,142.74,8392.0,124.5366,124.7285,124.3011,124.493,8392.0
2018-06-29 11:20:00,142.77,142.85,142.65,142.68,7226.0,124.5192,124.5889,124.4145,124.4407,7226.0
2018-06-29 11:30:00,142.75,142.75,142.16,142.17,10373.0,124.5017,124.5017,123.9871,123.9959,10373.0
2018-06-29 11:40:00,142.24,142.53,142.21,142.51,8771.0,124.0569,124.3098,124.0308,124.2924,8771.0
2018-06-29 11:50:00,142.55,142.55,141.72,141.72,8772.0,124.3273,124.3273,123.6034,123.6034,8772.0
2018-06-29 12:00:00,141.77,142.06,141.71,142.01,13356.0,123.647,123.8999,123.5947,123.8563,13356.0
2018-06-29 12:10:00,142.0,142.19,141.88,142.14,7455.0,123.8476,124.0133,123.7429,123.9697,7455.0
2018-06-29 12:20:00,142.15,142.25,142.02,142.08,7520.0,123.9784,124.0656,123.865,123.9174,7520.0
2018-06-29 12:30:00,142.06,142.06,141.84,141.89,7303.0,123.8999,123.8999,123.708,123.7517,7303.0
2018-06-29 12:40:00,141.88,141.9,141.52,141.52,8461.0,123.7429,123.7604,123.429,123.429,8461.0
2018-06-29 12:50:00,141.47,141.54,141.24,141.35,7245.0,123.3853,123.4464,123.1847,123.2807,7245.0
2018-06-29 13:00:00,141.38,141.77,141.38,141.61,10340.0,123.3069,123.647,123.3069,123.5075,10340.0
2018-06-29 13:10:00,141.7,141.77,141.48,141.48,11492.0,123.5859,123.647,123.3941,123.3941,11492.0
2018-06-29 13:20:00,141.42,141.5,141.21,141.28,8444.0,123.3417,123.4115,123.1586,123.2196,8444.0
2018-06-29 13:30:00,141.21,141.21,141.07,141.07,5927.0,123.1586,123.1586,123.0365,123.0365,5927.0
2018-06-29 13:40:00,141.09,141.37,141.09,141.31,12625.0,123.0539,123.2981,123.0539,123.2458,12625.0
2018-06-29 13:50:00,141.31,141.32,140.83,140.9,12689.0,123.2458,123.2545,122.8272,122.8882,12689.0
2018-06-29 14:00:00,140.89,140.94,140.63,140.84,10082.0,122.8795,122.9231,122.6527,122.8359,10082.0
2018-06-29 14:10:00,140.84,140.94,140.77,140.87,6164.0,122.8359,122.9231,122.7748,122.862,6164.0
2018-06-29 14:20:00,140.85,140.87,140.72,140.75,7028.0,122.8446,122.862,122.7312,122.7574,7028.0
2018-06-29 14:30:00,140.78,140.79,140.59,140.67,9915.0,122.7836,122.7923,122.6178,122.6876,9915.0
2018-06-29 14:40:00,140.69,140.85,140.59,140.72,7206.0,122.7051,122.8446,122.6178,122.7312,7206.0
2018-06-29 14:50:00,140.7,140.87,140.58,140.87,10809.0,122.7138,122.862,122.6091,122.862,10809.0
2018-06-29 15:00:00,140.91,141.19,140.9,140.92,8664.0,122.8969,123.1411,122.8882,122.9057,8664.0
2018-06-29 15:10:00,140.88,140.91,140.55,140.55,22493.0,122.8708,122.8969,122.583,122.583,22493.0
2018-06-29 15:20:00,140.56,140.84,140.45,140.64,29552.0,122.5917,122.8359,122.4957,122.6615,29552.0
2018-06-29 15:30:00,140.62,140.88,140.59,140.87,44953.0,122.644,122.8708,122.6178,122.862,44953.0
2018-06-29 15:40:00,140.87,140.87,140.39,140.45,31919.0,122.862,122.862,122.4434,122.4957,31919.0
2018-06-29 15:50:00,140.4,140.47,139.75,139.89,126089.0,122.4521,122.5132,121.8852,122.0073,126089.0
2018-07-02 09:30:00,138.62,139.76,138.19,139.58,18409.0,120.8997,121.8939,120.5246,121.737,18409.0
2018-07-02 09:40:00,139.65,139.66,138.66,138.66,9483.0,121.798,121.8067,120.9346,120.9346,9483.0
2018-07-02 09:50:00,138.51,138.91,138.42,138.91,13789.0,120.8037,121.1526,120.7252,121.1526,13789.0
2018-07-02 10:00:00,138.98,139.5,138.92,139.38,13070.0,121.2137,121.6672,121.1613,121.5625,13070.0
2018-07-02 10:10:00,139.48,139.48,138.98,139.2,7874.0,121.6497,121.6497,121.2137,121.4055,7874.0
2018-07-02 10:20:00,139.35,139.93,139.29,139.69,9605.0,121.5364,122.0422,121.484,121.8329,9605.0
2018-07-02 10:30:00,139.75,140.09,139.75,140.06,6196.0,121.8852,122.1818,121.8852,122.1556,6196.0
2018-07-02 10:40:00,140.07,140.16,139.8,139.82,13127.0,122.1643,122.2428,121.9288,121.9463,13127.0
2018-07-02 10:50:00,139.83,139.96,139.65,139.89,14619.0,121.955,122.0684,121.798,122.0073,14619.0
2018-07-02 11:00:00,139.89,140.08,139.8,139.83,11543.0,122.0073,122.173,121.9288,121.955,11543.0
2018-07-02 11:10:00,139.81,139.81,139.36,139.46,10910.0,121.9376,121.9376,121.5451,121.6323,10910.0
2018-07-02 11:20:00,139.41,139.84,139.32,139.7,8951.0,121.5887,121.9637,121.5102,121.8416,8951.0
2018-07-02 11:30:00,139.63,139.66,139.49,139.6,4600.0,121.7806,121.8067,121.6585,121.7544,4600.0
2018-07-02 11:40:00,139.59,139.66,139.46,139.59,7054.0,121.7457,121.8067,121.6323,121.7457,7054.0
2018-07-02 11:50:00,139.57,139.77,139.51,139.69,7405.0,121.7282,121.9027,121.6759,121.8329,7405.0
2018-07-02 12:00:00,139.71,139.76,139.44,139.47,3470.0,121.8503,121.8939,121.6149,121.641,3470.0
2018-07-02 12:10:00,139.51,139.6,139.33,139.44,18257.0,121.6759,121.7544,121.5189,121.6149,18257.0
2018-07-02 12:20:00,139.49,139.7,139.49,139.67,5552.0,121.6585,121.8416,121.6585,121.8154,5552.0
2018-07-02 12:30:00,139.49,139.88,139.49,139.79,7315.0,121.6585,121.9986,121.6585,121.9201,7315.0
2018-07-02 12:40:00,139.81,140.02,139.76,139.9,6575.0,121.9376,122.1207,121.8939,122.016,6575.0
2018-07-02 12:50:00,139.94,140.06,139.89,139.98,6620.0,122.0509,122.1556,122.0073,122.0858,6620.0
2018-07-02 13:00:00,139.98,140.04,139.79,140.0,8737.0,122.0858,122.1382,121.9201,122.1033,8737.0
2018-07-02 13:10:00,139.91,140.04,139.81,140.04,5484.0,122.0248,122.1382,121.9376,122.1382,5484.0
2018-07-02 13:20:00,140.02,140.19,139.9,140.04,6774.0,122.1207,122.269,122.016,122.1382,6774.0
2018-07-02 13:30:00,139.97,140.34,139.89,140.34,5450.0,122.0771,122.3998,122.0073,122.3998,5450.0
2018-07-02 13:40:00,140.24,140.63,140.24,140.51,7502.0,122.3126,122.6527,122.3126,122.5481,7502.0
2018-07-02 13:50:00,140.37,140.52,140.2,140.2,7411.0,122.426,122.5568,122.2777,122.2777,7411.0
2018-07-02 14:00:00,140.16,140.42,140.15,140.3,7682.0,122.2428,122.4696,122.2341,122.3649,7682.0
2018-07-02 14:10:00,140.39,140.61,140.26,140.61,6924.0,122.4434,122.6353,122.33,122.6353,6924.0
2018-07-02 14:20:00,140.59,140.64,140.49,140.62,6740.0,122.6178,122.6615,122.5306,122.644,6740.0
2018-07-02 14:30:00,140.63,140.73,140.42,140.43,8420.0,122.6527,122.7399,122.4696,122.4783,8420.0
2018-07-02 14:40:00,140.36,140.65,140.32,140.46,5777.0,122.4172,122.6702,122.3824,122.5045,5777.0
2018-07-02 14:50:00,140.52,140.52,140.28,140.32,4630.0,122.5568,122.5568,122.3475,122.3824,4630.0
2018-07-02 15:00:00,140.4,140.45,140.26,140.33,7499.0,122.4521,122.4957,122.33,122.3911,7499.0
2018-07-02 15:10:00,140.34,140.81,140.34,140.81,8595.0,122.3998,122.8097,122.3998,122.8097,8595.0
2018-07-02 15:20:00,140.83,141.08,140.83,141.07,16263.0,122.8272,123.0452,122.8272,123.0365,16263.0
2018-07-02 15:30:00,141.06,141.18,140.76,141.14,28946.0,123.0278,123.1324,122.7661,123.0975,28946.0
2018-07-02 15:40:00,141.14,141.14,140.83,140.97,25612.0,123.0975,123.0975,122.8272,122.9493,25612.0
2018-07-02 15:50:00,140.99,141.05,140.78,140.88,83796.0,122.9667,123.019,122.7836,122.8708,83796.0
2018-07-03 09:30:00,141.45,141.98,141.45,141.65,10879.0,123.3679,123.8302,123.3679,123.5423,10879.0
2018-07-03 09:40:00,141.78,141.81,141.12,141.22,13524.0,123.6557,123.6819,123.0801,123.1673,13524.0
2018-07-03 09:50:00,141.24,141.24,140.38,140.53,11000.0,123.1847,123.1847,122.4347,122.5655,11000.0
2018-07-03 10:00:00,140.5,140.8,140.39,140.42,13190.0,122.5393,122.801,122.4434,122.4696,13190.0
2018-07-03 10:10:00,140.47,140.59,140.13,140.34,11171.0,122.5132,122.6178,122.2166,122.3998,11171.0
2018-07-03 10:20:00,140.37,140.77,140.29,140.71,6803.0,122.426,122.7748,122.3562,122.7225,6803.0
2018-07-03 10:30:00,140.65,141.03,140.61,140.92,5515.0,122.6702,123.0016,122.6353,122.9057,5515.0
2018-07-03 10:40:00,140.99,141.22,140.8,140.82,5435.0,122.9667,123.1673,122.801,122.8184,5435.0
2018-07-03 10:50:00,140.8,140.84,140.37,140.53,4957.0,122.801,122.8359,122.426,122.5655,4957.0
2018-07-03 11:00:00,140.57,140.63,140.39,140.63,11521.0,122.6004,122.6527,122.4434,122.6527,11521.0
2018-07-03 11:10:00,140.57,140.78,140.51,140.52,8214.0,122.6004,122.7836,122.5481,122.5568,8214.0
2018-07-03 11:20:00,140.58,140.69,140.34,140.53,11597.0,122.6091,122.7051,122.3998,122.5655,11597.0
2018-07-03 11:30:00,140.63,140.93,140.57,140.57,6562.0,122.6527,122.9144,122.6004,122.6004,6562.0
2018-07-03 11:40:00,140.57,140.69,140.42,140.69,5486.0,122.6004,122.7051,122.4696,122.7051,5486.0
2018-07-03 11:50:00,140.7,140.7,140.44,140.5,3520.0,122.7138,122.7138,122.487,122.5393,3520.0
2018-07-03 12:00:00,140.61,140.66,140.42,140.5,3161.0,122.6353,122.6789,122.4696,122.5393,3161.0
2018-07-03 12:10:00,140.55,140.56,140.24,140.47,7147.0,122.583,122.5917,122.3126,122.5132,7147.0
2018-07-03 12:20:00,140.41,140.48,140.1,140.14,3764.0,122.4609,122.5219,122.1905,122.2254,3764.0
2018-07-03 12:30:00,140.11,140.13,139.71,139.71,6706.0,122.1992,122.2166,121.8503,121.8503,6706.0
2018-07-03 12:40:00,139.7,139.75,139.42,139.47,12117.0,121.8416,121.8852,121.5974,121.641,12117.0
2018-07-03 12:50:00,139.42,139.45,138.98,139.34,32901.0,121.5974,121.6236,121.2137,121.5276,32901.0
2018-07-05 09:30:00,140.64,141.33,140.34,140.43,26369.0,122.6615,123.2632,122.3998,122.4783,26369.0
2018-07-05 09:40:00,140.3,140.75,140.16,140.16,16090.0,122.3649,122.7574,122.2428,122.2428,16090.0
2018-07-05 09:50:00,140.28,141.07,140.13,140.81,10065.0,122.3475,123.0365,122.2166,122.8097,10065.0
2018-07-05 10:00:00,140.65,141.53,140.65,141.53,12765.0,122.6702,123.4377,122.6702,123.4377,12765.0
2018-07-05 10:10:00,141.51,141.54,140.81,141.03,14716.0,123.4202,123.4464,122.8097,123.0016,14716.0
2018-07-05 10:20:00,141.01,141.34,141.01,141.24,12010.0,122.9842,123.272,122.9842,123.1847,12010.0
2018-07-05 10:30:00,141.2,141.2,140.85,141.19,8794.0,123.1499,123.1499,122.8446,123.1411,8794.0
2018-07-05 10:40:00,141.16,141.23,140.87,140.99,18063.0,123.115,123.176,122.862,122.9667,18063.0
2018-07-05 10:50:00,140.93,141.1,140.21,140.21,11261.0,122.9144,123.0626,122.2864,122.2864,11261.0
2018-07-05 11:00:00,140.25,140.55,139.99,140.27,21604.0,122.3213,122.583,122.0945,122.3387,21604.0
2018-07-05 11:10:00,140.44,140.53,140.22,140.31,11332.0,122.487,122.5655,122.2951,122.3736,11332.0
2018-07-05 11:20:00,140.4,140.42,139.93,140.09,19557.0,122.4521,122.4696,122.0422,122.1818,19557.0
2018-07-05 11:30:00,140.07,140.38,140.07,140.32,11509.0,122.1643,122.4347,122.1643,122.3824,11509.0
2018-07-05 11:40:00,140.35,140.71,140.2,140.61,20814.0,122.4085,122.7225,122.2777,122.6353,20814.0
2018-07-05 11:50:00,140.69,140.89,140.52,140.53,17877.0,122.7051,122.8795,122.5568,122.5655,17877.0
2018-07-05 12:00:00,140.52,141.17,140.52,141.0,13126.0,122.5568,123.1237,122.5568,122.9754,13126.0
2018-07-05 12:10:00,140.93,141.01,140.77,140.78,9494.0,122.9144,122.9842,122.7748,122.7836,9494.0
2018-07-05 12:20:00,140.74,140.92,140.68,140.81,8023.0,122.7487,122.9057,122.6963,122.8097,8023.0
2018-07-05 12:30:00,140.8,140.91,140.71,140.86,5383.0,122.801,122.8969,122.7225,122.8533,5383.0
2018-07-05 12:40:00,140.91,141.04,140.77,140.82,8478.0,122.8969,123.0103,122.7748,122.8184,8478.0
2018-07-05 12:50:00,140.85,141.19,140.85,141.12,13186.0,122.8446,123.1411,122.8446,123.0801,13186.0
2018-07-05 13:00:00,141.08,141.2,140.96,141.12,13901.0,123.0452,123.1499,122.9405,123.0801,13901.0
2018-07-05 13:10:00,141.15,141.17,141.07,141.15,3256.0,123.1063,123.1237,123.0365,123.1063,3256.0
2018-07-05 13:20:00,141.18,141.18,141.06,141.06,7053.0,123.1324,123.1324,123.0278,123.0278,7053.0
2018-07-05 13:30:00,141.05,141.13,140.89,140.94,11456.0,123.019,123.0888,122.8795,122.9231,11456.0
2018-07-05 13:40:00,140.89,140.94,140.85,140.86,8107.0,122.8795,122.9231,122.8446,122.8533,8107.0
2018-07-05 13:50:00,140.82,140.82,140.67,140.75,5980.0,122.8184,122.8184,122.6876,122.7574,5980.0
2018-07-05 14:00:00,140.69,141.07,140.39,140.41,9461.0,122.7051,123.0365,122.4434,122.4609,9461.0
2018-07-05 14:10:00,140.25,140.49,140.13,140.49,10112.0,122.3213,122.5306,122.2166,122.5306,10112.0
2018-07-05 14:20:00,140.49,140.61,140.37,140.51,6231.0,122.5306,122.6353,122.426,122.5481,6231.0
2018-07-05 14:30:00,140.51,140.7,140.47,140.52,8421.0,122.5481,122.7138,122.5132,122.5568,8421.0
2018-07-05 14:40:00,140.47,140.63,140.45,140.63,7852.0,122.5132,122.6527,122.4957,122.6527,7852.0
2018-07-05 14:50:00,140.59,140.73,140.56,140.59,6205.0,122.6178,122.7399,122.5917,122.6178,6205.0
2018-07-05 15:00:00,140.57,140.85,140.57,140.64,11887.0,122.6004,122.8446,122.6004,122.6615,11887.0
2018-07-05 15:10:00,140.61,140.67,140.45,140.63,10480.0,122.6353,122.6876,122.4957,122.6527,10480.0
2018-07-05 15:20:00,140.67,140.67,140.47,140.56,8007.0,122.6876,122.6876,122.5132,122.5917,8007.0
2018-07-05 15:30:00,140.56,140.67,140.41,140.61,17781.0,122.5917,122.6876,122.4609,122.6353,17781.0
2018-07-05 15:40:00,140.61,140.92,140.61,140.92,25555.0,122.6353,122.9057,122.6353,122.9057,25555.0
2018-07-05 15:50:00,140.87,141.03,140.79,140.95,49562.0,122.862,123.0016,122.7923,122.9318,49562.0
2018-07-06 09:30:00,140.44,140.94,139.87,140.81,22914.0,122.487,122.9231,121.9899,122.8097,22914.0
2018-07-06 09:40:00,141.16,141.23,140.8,141.06,18233.0,123.115,123.176,122.801,123.0278,18233.0
2018-07-06 09:50:00,141.06,141.53,140.88,141.47,25435.0,123.0278,123.4377,122.8708,123.3853,25435.0
2018-07-06 10:00:00,141.53,141.54,140.9,141.22,13114.0,123.4377,123.4464,122.8882,123.1673,13114.0
2018-07-06 10:10:00,141.11,141.29,141.01,141.27,14058.0,123.0714,123.2284,122.9842,123.2109,14058.0
2018-07-06 10:20:00,141.23,141.46,141.09,141.32,17303.0,123.176,123.3766,123.0539,123.2545,17303.0
2018-07-06 10:30:00,141.31,141.54,141.3,141.43,11287.0,123.2458,123.4464,123.2371,123.3505,11287.0
2018-07-06 10:40:00,141.45,141.71,141.43,141.62,18495.0,123.3679,123.5947,123.3505,123.5162,18495.0
2018-07-06 10:50:00,141.67,141.84,141.52,141.52,64168.0,123.5598,123.708,123.429,123.429,64168.0
2018-07-06 11:00:00,141.56,141.73,141.16,141.72,10148.0,123.4638,123.6121,123.115,123.6034,10148.0
2018-07-06 11:10:00,141.67,141.9,141.52,141.84,16811.0,123.5598,123.7604,123.429,123.708,16811.0
2018-07-06 11:20:00,141.71,141.76,141.5,141.53,9886.0,123.5947,123.6383,123.4115,123.4377,9886.0
2018-07-06 11:30:00,141.47,141.78,141.47,141.78,6401.0,123.3853,123.6557,123.3853,123.6557,6401.0
2018-07-06 11:40:00,141.83,142.08,141.83,142.0,13545.0,123.6993,123.9174,123.6993,123.8476,13545.0
2018-07-06 11:50:00,141.95,141.95,141.65,141.93,14368.0,123.804,123.804,123.5423,123.7865,14368.0
2018-07-06 12:00:00,141.99,142.22,141.9,142.17,33679.0,123.8389,124.0395,123.7604,123.9959,33679.0
2018-07-06 12:10:00,142.14,142.16,141.9,142.04,15133.0,123.9697,123.9871,123.7604,123.8825,15133.0
2018-07-06 12:20:00,142.11,142.21,142.07,142.14,5638.0,123.9435,124.0308,123.9086,123.9697,5638.0
2018-07-06 12:30:00,142.09,142.1,141.96,142.0,5526.0,123.9261,123.9348,123.8127,123.8476,5526.0
2018-07-06 12:40:00,141.96,142.0,141.8,141.8,6421.0,123.8127,123.8476,123.6732,123.6732,6421.0
2018-07-06 12:50:00,141.83,141.95,141.77,141.91,3948.0,123.6993,123.804,123.647,123.7691,3948.0
2018-07-06 13:00:00,141.96,142.17,141.96,142.15,3795.0,123.8127,123.9959,123.8127,123.9784,3795.0
2018-07-06 13:10:00,142.08,142.18,142.07,142.13,7329.0,123.9174,124.0046,123.9086,123.961,7329.0
2018-07-06 13:20:00,142.16,142.21,142.08,142.15,5356.0,123.9871,124.0308,123.9174,123.9784,5356.0
2018-07-06 13:30:00,142.17,142.34,142.17,142.33,4110.0,123.9959,124.1441,123.9959,124.1354,4110.0
2018-07-06 13:40:00,142.33,142.41,142.16,142.16,6157.0,124.1354,124.2052,123.9871,123.9871,6157.0
2018-07-06 13:50:00,142.12,142.17,142.08,142.13,12495.0,123.9523,123.9959,123.9174,123.961,12495.0
2018-07-06 14:00:00,142.09,142.11,141.96,141.98,6287.0,123.9261,123.9435,123.8127,123.8302,6287.0
2018-07-06 14:10:00,142.02,142.07,141.88,141.88,6360.0,123.865,123.9086,123.7429,123.7429,6360.0
2018-07-06 14:20:00,141.87,141.93,141.83,141.93,4454.0,123.7342,123.7865,123.6993,123.7865,4454.0
2018-07-06 14:30:00,141.89,141.89,141.54,141.54,8086.0,123.7517,123.7517,123.4464,123.4464,8086.0
2018-07-06 14:40:00,141.54,141.69,141.54,141.62,6077.0,123.4464,123.5772,123.4464,123.5162,6077.0
2018-07-06 14:50:00,141.64,141.93,141.64,141.8,11404.0,123.5336,123.7865,123.5336,123.6732,11404.0
2018-07-06 15:00:00,141.82,141.93,141.8,141.91,11412.0,123.6906,123.7865,123.6732,123.7691,11412.0
2018-07-06 15:10:00,141.84,141.84,141.73,141.77,8054.0,123.708,123.708,123.6121,123.647,8054.0
2018-07-06 15:20:00,141.77,141.84,141.7,141.81,10946.0,123.647,123.708,123.5859,123.6819,10946.0
2018-07-06 15:30:00,141.78,141.83,141.61,141.66,16369.0,123.6557,123.6993,123.5075,123.5511,16369.0
2018-07-06 15:40:00,141.68,141.68,141.33,141.35,23023.0,123.5685,123.5685,123.2632,123.2807,23023.0
2018-07-06 15:50:00,141.33,141.82,141.33,141.65,69939.0,123.2632,123.6906,123.2632,123.5423,69939.0
2018-07-09 09:30:00,142.53,143.03,141.74,142.94,36477.0,124.3098,124.7459,123.6208,124.6674,36477.0
2018-07-09 09:40:00,142.85,144.28,142.82,144.28,43055.0,124.5889,125.8361,124.5628,125.8361,43055.0
2018-07-09 09:50:00,144.25,144.45,144.11,144.21,15583.0,125.81,125.9844,125.6879,125.7751,15583.0
2018-07-09 10:00:00,144.18,144.65,144.1,144.23,16519.0,125.7489,126.1588,125.6791,125.7925,16519.0
2018-07-09 10:10:00,144.29,144.92,144.28,144.5,49472.0,125.8449,126.3943,125.8361,126.028,49472.0
2018-07-09 10:20:00,144.49,144.69,144.41,144.49,24913.0,126.0193,126.1937,125.9495,126.0193,24913.0
2018-07-09 10:30:00,144.55,144.72,144.49,144.58,22409.0,126.0716,126.2199,126.0193,126.0978,22409.0
2018-07-09 10:40:00,144.59,145.09,144.5,145.09,30355.0,126.1065,126.5426,126.028,126.5426,30355.0
2018-07-09 10:50:00,145.11,145.14,144.53,145.08,16292.0,126.56,126.5862,126.0542,126.5339,16292.0
2018-07-09 11:00:00,145.11,145.58,145.01,145.4,12413.0,126.56,126.97,126.4728,126.813,12413.0
2018-07-09 11:10:00,145.48,145.55,145.35,145.54,11738.0,126.8827,126.9438,126.7694,126.9351,11738.0
2018-07-09 11:20:00,145.5,145.52,145.1,145.14,10897.0,126.9002,126.9176,126.5513,126.5862,10897.0
2018-07-09 11:30:00,145.09,145.22,145.02,145.09,7100.0,126.5426,126.656,126.4815,126.5426,7100.0
2018-07-09 11:40:00,145.13,145.51,145.09,145.36,24524.0,126.5775,126.9089,126.5426,126.7781,24524.0
2018-07-09 11:50:00,145.38,145.42,144.99,145.3,16289.0,126.7955,126.8304,126.4554,126.7257,16289.0
2018-07-09 12:00:00,145.29,145.41,145.21,145.39,9305.0,126.717,126.8217,126.6472,126.8042,9305.0
2018-07-09 12:10:00,145.4,145.71,145.38,145.71,6390.0,126.813,127.0833,126.7955,127.0833,6390.0
2018-07-09 12:20:00,145.79,145.79,145.65,145.71,12299.0,127.1531,127.1531,127.031,127.0833,12299.0
2018-07-09 12:30:00,145.71,145.8,145.64,145.65,8328.0,127.0833,127.1618,127.0223,127.031,8328.0
2018-07-09 12:40:00,145.66,145.98,145.65,145.86,14416.0,127.0397,127.3188,127.031,127.2142,14416.0
2018-07-09 12:50:00,145.84,145.86,145.67,145.67,5309.0,127.1967,127.2142,127.0484,127.0484,5309.0
2018-07-09 13:00:00,145.64,145.82,145.57,145.74,10472.0,127.0223,127.1793,126.9612,127.1095,10472.0
2018-07-09 13:10:00,145.68,145.72,145.57,145.62,6919.0,127.0572,127.0921,126.9612,127.0048,6919.0
2018-07-09 13:20:00,145.61,145.73,145.57,145.57,6358.0,126.9961,127.1008,126.9612,126.9612,6358.0
2018-07-09 13:30:00,145.59,145.66,145.56,145.57,8750.0,126.9787,127.0397,126.9525,126.9612,8750.0
2018-07-09 13:40:00,145.53,145.55,145.37,145.4,6314.0,126.9263,126.9438,126.7868,126.813,6314.0
2018-07-09 13:50:00,145.43,145.48,145.32,145.39,8073.0,126.8391,126.8827,126.7432,126.8042,8073.0
2018-07-09 14:00:00,145.43,145.58,145.43,145.51,7431.0,126.8391,126.97,126.8391,126.9089,7431.0
2018-07-09 14:10:00,145.46,145.51,145.39,145.51,7800.0,126.8653,126.9089,126.8042,126.9089,7800.0
2018-07-09 14:20:00,145.52,145.87,145.52,145.86,12989.0,126.9176,127.2229,126.9176,127.2142,12989.0
2018-07-09 14:30:00,145.86,146.09,145.78,146.01,9206.0,127.2142,127.4148,127.1444,127.345,9206.0
2018-07-09 14:40:00,146.01,146.05,145.93,146.02,6000.0,127.345,127.3799,127.2752,127.3537,6000.0
2018-07-09 14:50:00,146.03,146.11,145.92,145.94,10450.0,127.3624,127.4322,127.2665,127.2839,10450.0
2018-07-09 15:00:00,145.93,145.97,145.76,145.87,16783.0,127.2752,127.3101,127.1269,127.2229,16783.0
2018-07-09 15:10:00,145.89,145.97,145.55,145.56,14853.0,127.2403,127.3101,126.9438,126.9525,14853.0
2018-07-09 15:20:00,145.57,145.6,145.46,145.57,25404.0,126.9612,126.9874,126.8653,126.9612,25404.0
2018-07-09 15:30:00,145.59,145.91,145.5,145.91,26674.0,126.9787,127.2578,126.9002,127.2578,26674.0
2018-07-09 15:40:00,145.91,145.93,145.79,145.81,25930.0,127.2578,127.2752,127.1531,127.1705,25930.0
2018-07-09 15:50:00,145.8,145.94,145.59,145.81,115563.0,127.1618,127.2839,126.9787,127.1705,115563.0
2018-07-10 09:30:00,146.0,146.37,145.32,146.22,44835.0,127.3363,127.659,126.7432,127.5281,44835.0
2018-07-10 09:40:00,146.33,146.34,144.84,144.98,6745.0,127.6241,127.6328,126.3245,126.4467,6745.0
2018-07-10 09:50:00,145.06,145.19,144.64,144.84,40308.0,126.5164,126.6298,126.1501,126.3245,40308.0
2018-07-10 10:00:00,144.92,145.0,144.43,144.66,9797.0,126.3943,126.4641,125.967,126.1676,9797.0
2018-07-10 10:10:00,144.71,144.78,144.34,144.58,62754.0,126.2112,126.2722,125.8885,126.0978,62754.0
2018-07-10 10:20:00,144.59,144.7,144.31,144.38,7431.0,126.1065,126.2024,125.8623,125.9234,7431.0
2018-07-10 10:30:00,144.38,144.4,144.04,144.26,15131.0,125.9234,125.9408,125.6268,125.8187,15131.0
2018-07-10 10:40:00,144.24,144.55,144.21,144.21,22302.0,125.8012,126.0716,125.7751,125.7751,22302.0
2018-07-10 10:50:00,144.22,144.88,144.22,144.86,10209.0,125.7838,126.3594,125.7838,126.342,10209.0
2018-07-10 11:00:00,144.91,145.3,144.91,145.25,13775.0,126.3856,126.7257,126.3856,126.6821,13775.0
2018-07-10 11:10:00,145.19,145.2,144.81,144.91,5622.0,126.6298,126.6385,126.2984,126.3856,5622.0
2018-07-10 11:20:00,144.78,144.89,144.65,144.65,9126.0,126.2722,126.3682,126.1588,126.1588,9126.0
2018-07-10 11:30:00,144.69,145.0,144.67,145.0,7198.0,126.1937,126.4641,126.1763,126.4641,7198.0
2018-07-10 11:40:00,144.93,145.11,144.86,145.08,4251.0,126.403,126.56,126.342,126.5339,4251.0
2018-07-10 11:50:00,145.1,145.22,144.93,145.15,6116.0,126.5513,126.656,126.403,126.5949,6116.0
2018-07-10 12:00:00,145.23,145.23,145.03,145.12,4679.0,126.6647,126.6647,126.4903,126.5688,4679.0
2018-07-10 12:10:00,145.09,145.14,144.94,145.03,18713.0,126.5426,126.5862,126.4118,126.4903,18713.0
2018-07-10 12:20:00,145.02,145.03,144.8,145.03,3821.0,126.4815,126.4903,126.2897,126.4903,3821.0
2018-07-10 12:30:00,145.01,145.02,144.87,144.96,3746.0,126.4728,126.4815,126.3507,126.4292,3746.0
2018-07-10 12:40:00,144.93,144.98,144.43,144.43,7917.0,126.403,126.4467,125.967,125.967,7917.0
2018-07-10 12:50:00,144.39,144.6,144.39,144.49,3706.0,125.9321,126.1152,125.9321,126.0193,3706.0
2018-07-10 13:00:00,144.44,144.63,144.44,144.57,4829.0,125.9757,126.1414,125.9757,126.0891,4829.0
2018-07-10 13:10:00,144.63,144.78,144.55,144.59,4854.0,126.1414,126.2722,126.0716,126.1065,4854.0
2018-07-10 13:20:00,144.63,144.63,144.51,144.55,3136.0,126.1414,126.1414,126.0367,126.0716,3136.0
2018-07-10 13:30:00,144.49,144.58,144.36,144.36,5250.0,126.0193,126.0978,125.9059,125.9059,5250.0
2018-07-10 13:40:00,144.31,144.36,144.18,144.29,9655.0,125.8623,125.9059,125.7489,125.8449,9655.0
2018-07-10 13:50:00,144.31,144.7,144.22,144.61,14577.0,125.8623,126.2024,125.7838,126.1239,14577.0
2018-07-10 14:00:00,144.64,144.84,144.64,144.82,8906.0,126.1501,126.3245,126.1501,126.3071,8906.0
2018-07-10 14:10:00,144.76,144.9,144.76,144.84,6499.0,126.2548,126.3769,126.2548,126.3245,6499.0
2018-07-10 14:20:00,144.77,145.03,144.76,144.99,12369.0,126.2635,126.4903,126.2548,126.4554,12369.0
2018-07-10 14:30:00,144.97,145.11,144.96,145.02,6678.0,126.4379,126.56,126.4292,126.4815,6678.0
2018-07-10 14:40:00,144.99,145.03,144.89,144.99,6284.0,126.4554,126.4903,126.3682,126.4554,6284.0
2018-07-10 14:50:00,144.97,145.17,144.83,145.13,18267.0,126.4379,126.6124,126.3158,126.5775,18267.0
2018-07-10 15:00:00,145.14,145.14,144.82,144.82,8587.0,126.5862,126.5862,126.3071,126.3071,8587.0
2018-07-10 15:10:00,144.78,144.78,144.69,144.71,9158.0,126.2722,126.2722,126.1937,126.2112,9158.0
2018-07-10 15:20:00,144.74,144.84,144.63,144.71,11685.0,126.2373,126.3245,126.1414,126.2112,11685.0
2018-07-10 15:30:00,144.74,145.04,144.74,145.0,13686.0,126.2373,126.499,126.2373,126.4641,13686.0
2018-07-10 15:40:00,144.95,145.05,144.76,144.82,19619.0,126.4205,126.5077,126.2548,126.3071,19619.0
2018-07-10 15:50:00,144.82,144.96,144.78,144.84,55097.0,126.3071,126.4292,126.2722,126.3245,55097.0
2018-07-11 09:30:00,138.2,143.97,138.2,143.94,63854.0,120.5334,125.5658,120.5334,125.5396,63854.0
2018-07-11 09:40:00,143.75,143.76,142.71,142.97,25670.0,125.3739,125.3826,124.4668,124.6936,25670.0
2018-07-11 09:50:00,142.92,143.08,142.75,142.92,21989.0,124.65,124.7895,124.5017,124.65,21989.0
2018-07-11 10:00:00,142.89,143.68,142.85,143.63,14816.0,124.6238,125.3128,124.5889,125.2692,14816.0
2018-07-11 10:10:00,143.61,144.0,143.44,143.75,40610.0,125.2518,125.5919,125.1035,125.3739,40610.0
2018-07-11 10:20:00,143.75,143.86,143.44,143.55,8243.0,125.3739,125.4698,125.1035,125.1995,8243.0
2018-07-11 10:30:00,143.64,144.05,143.63,143.93,9653.0,125.2779,125.6355,125.2692,125.5309,9653.0
2018-07-11 10:40:00,143.9,143.93,143.57,143.58,10509.0,125.5047,125.5309,125.2169,125.2256,10509.0
2018-07-11 10:50:00,143.61,143.73,143.51,143.64,6838.0,125.2518,125.3564,125.1646,125.2779,6838.0
2018-07-11 11:00:00,143.67,143.9,143.46,143.6,16923.0,125.3041,125.5047,125.121,125.2431,16923.0
2018-07-11 11:10:00,143.53,143.72,143.5,143.54,5888.0,125.182,125.3477,125.1558,125.1907,5888.0
2018-07-11 11:20:00,143.5,143.5,143.25,143.28,4909.0,125.1558,125.1558,124.9378,124.964,4909.0
2018-07-11 11:30:00,143.23,143.23,143.05,143.1,8342.0,124.9204,124.9204,124.7634,124.807,8342.0
2018-07-11 11:40:00,143.1,143.15,142.85,142.93,5400.0,124.807,124.8506,124.5889,124.6587,5400.0
2018-07-11 11:50:00,142.87,142.91,142.56,142.57,9752.0,124.6064,124.6413,124.336,124.3447,9752.0
2018-07-11 12:00:00,142.58,142.82,142.53,142.81,4616.0,124.3535,124.5628,124.3098,124.5541,4616.0
2018-07-11 12:10:00,142.89,143.21,142.66,143.21,25789.0,124.6238,124.9029,124.4232,124.9029,25789.0
2018-07-11 12:20:00,143.15,143.15,142.99,143.1,3763.0,124.8506,124.8506,124.711,124.807,3763.0
2018-07-11 12:30:00,143.16,143.45,143.16,143.35,3800.0,124.8593,125.1122,124.8593,125.025,3800.0
2018-07-11 12:40:00,143.28,143.4,143.1,143.4,6299.0,124.964,125.0686,124.807,125.0686,6299.0
2018-07-11 12:50:00,143.38,143.38,143.03,143.12,3301.0,125.0512,125.0512,124.7459,124.8244,3301.0
2018-07-11 13:00:00,143.19,143.19,142.99,143.03,4998.0,124.8855,124.8855,124.711,124.7459,4998.0
2018-07-11 13:10:00,142.99,143.21,142.94,143.14,7115.0,124.711,124.9029,124.6674,124.8419,7115.0
2018-07-11 13:20:00,143.17,143.34,143.17,143.22,6833.0,124.868,125.0163,124.868,124.9116,6833.0
2018-07-11 13:30:00,143.25,143.38,143.17,143.18,6088.0,124.9378,125.0512,124.868,124.8768,6088.0
2018-07-11 13:40:00,143.2,143.23,143.03,143.03,6473.0,124.8942,124.9204,124.7459,124.7459,6473.0
2018-07-11 13:50:00,142.96,143.0,142.59,142.69,12113.0,124.6849,124.7198,124.3622,124.4494,12113.0
2018-07-11 14:00:00,142.72,142.88,142.58,142.58,7451.0,124.4756,124.6151,124.3535,124.3535,7451.0
2018-07-11 14:10:00,142.61,142.65,142.35,142.6,9082.0,124.3796,124.4145,124.1529,124.3709,9082.0
2018-07-11 14:20:00,142.65,142.86,142.63,142.79,9271.0,124.4145,124.5977,124.3971,124.5366,9271.0
2018-07-11 14:30:00,142.86,143.16,142.86,143.1,8010.0,124.5977,124.8593,124.5977,124.807,8010.0
2018-07-11 14:40:00,143.08,143.15,142.92,143.15,11469.0,124.7895,124.8506,124.65,124.8506,11469.0
2018-07-11 14:50:00,143.14,143.18,143.07,143.15,4026.0,124.8419,124.8768,124.7808,124.8506,4026.0
2018-07-11 15:00:00,143.11,143.34,143.05,143.3,10769.0,124.8157,125.0163,124.7634,124.9814,10769.0
2018-07-11 15:10:00,143.36,143.36,143.05,143.17,6765.0,125.0337,125.0337,124.7634,124.868,6765.0
2018-07-11 15:20:00,143.15,143.15,142.97,143.01,6885.0,124.8506,124.8506,124.6936,124.7285,6885.0
2018-07-11 15:30:00,143.04,143.36,143.03,143.2,14754.0,124.7546,125.0337,124.7459,124.8942,14754.0
2018-07-11 15:40:00,143.2,143.24,143.0,143.18,18709.0,124.8942,124.9291,124.7198,124.8768,18709.0
2018-07-11 15:50:00,143.15,143.21,142.85,142.89,54223.0,124.8506,124.9029,124.5889,124.6238,54223.0
2018-07-12 09:30:00,144.13,144.23,142.18,142.94,63547.0,125.7053,125.7925,124.0046,124.6674,63547.0
2018-07-12 09:40:00,142.87,142.87,141.81,142.16,39961.0,124.6064,124.6064,123.6819,123.9871,39961.0
2018-07-12 09:50:00,142.09,142.21,141.7,142.1,11749.0,123.9261,124.0308,123.5859,123.9348,11749.0
2018-07-12 10:00:00,142.13,142.62,142.13,142.52,12316.0,123.961,124.3883,123.961,124.3011,12316.0
2018-07-12 10:10:00,142.43,142.43,141.79,141.82,8606.0,124.2226,124.2226,123.6644,123.6906,8606.0
2018-07-12 10:20:00,141.83,142.2,141.83,142.11,7500.0,123.6993,124.022,123.6993,123.9435,7500.0
2018-07-12 10:30:00,142.23,142.27,141.55,141.61,5522.0,124.0482,124.0831,123.4551,123.5075,5522.0
2018-07-12 10:40:00,141.67,141.71,141.1,141.29,9062.0,123.5598,123.5947,123.0626,123.2284,9062.0
2018-07-12 10:50:00,141.31,141.62,141.31,141.57,8625.0,123.2458,123.5162,123.2458,123.4726,8625.0
2018-07-12 11:00:00,141.61,141.72,141.5,141.51,5897.0,123.5075,123.6034,123.4115,123.4202,5897.0
2018-07-12 11:10:00,141.57,141.64,141.39,141.42,6026.0,123.4726,123.5336,123.3156,123.3417,6026.0
2018-07-12 11:20:00,141.45,141.66,141.42,141.66,5688.0,123.3679,123.5511,123.3417,123.5511,5688.0
2018-07-12 11:30:00,141.68,142.12,141.68,142.12,9762.0,123.5685,123.9523,123.5685,123.9523,9762.0
2018-07-12 11:40:00,142.15,142.2,142.03,142.1,10234.0,123.9784,124.022,123.8738,123.9348,10234.0
2018-07-12 11:50:00,142.14,142.29,142.05,142.17,20244.0,123.9697,124.1005,123.8912,123.9959,20244.0
2018-07-12 12:00:00,142.21,142.28,141.83,141.83,10083.0,124.0308,124.0918,123.6993,123.6993,10083.0
2018-07-12 12:10:00,141.81,142.0,141.79,141.99,7074.0,123.6819,123.8476,123.6644,123.8389,7074.0
2018-07-12 12:20:00,142.05,142.27,142.01,142.24,11732.0,123.8912,124.0831,123.8563,124.0569,11732.0
2018-07-12 12:30:00,142.28,142.45,142.16,142.29,11176.0,124.0918,124.2401,123.9871,124.1005,11176.0
2018-07-12 12:40:00,142.29,142.36,142.03,142.27,13494.0,124.1005,124.1616,123.8738,124.0831,13494.0
2018-07-12 12:50:00,142.31,142.55,142.26,142.51,3000.0,124.118,124.3273,124.0744,124.2924,3000.0
2018-07-12 13:00:00,142.53,142.78,142.52,142.64,5812.0,124.3098,124.5279,124.3011,124.4058,5812.0
2018-07-12 13:10:00,142.58,142.77,142.57,142.7,2300.0,124.3535,124.5192,124.3447,124.4581,2300.0
2018-07-12 13:20:00,142.73,142.73,142.51,142.7,4501.0,124.4843,124.4843,124.2924,124.4581,4501.0
2018-07-12 13:30:00,142.68,142.71,142.54,142.67,3886.0,124.4407,124.4668,124.3186,124.4319,3886.0
2018-07-12 13:40:00,142.69,142.78,142.59,142.63,5350.0,124.4494,124.5279,124.3622,124.3971,5350.0
2018-07-12 13:50:00,142.54,142.56,142.39,142.47,5915.0,124.3186,124.336,124.1877,124.2575,5915.0
2018-07-12 14:00:00,142.48,142.61,142.24,142.31,4221.0,124.2662,124.3796,124.0569,124.118,4221.0
2018-07-12 14:10:00,142.3,142.33,142.17,142.28,4069.0,124.1092,124.1354,123.9959,124.0918,4069.0
2018-07-12 14:20:00,142.32,142.46,142.31,142.39,4752.0,124.1267,124.2488,124.118,124.1877,4752.0
2018-07-12 14:30:00,142.4,142.4,142.17,142.32,4217.0,124.1965,124.1965,123.9959,124.1267,4217.0
2018-07-12 14:40:00,142.31,142.31,142.16,142.17,2847.0,124.118,124.118,123.9871,123.9959,2847.0
2018-07-12 14:50:00,142.17,142.22,141.8,142.07,9562.0,123.9959,124.0395,123.6732,123.9086,9562.0
2018-07-12 15:00:00,142.05,142.22,142.05,142.06,7822.0,123.8912,124.0395,123.8912,123.8999,7822.0
2018-07-12 15:10:00,142.09,142.15,141.91,142.12,9929.0,123.9261,123.9784,123.7691,123.9523,9929.0
2018-07-12 15:20:00,142.13,142.34,141.9,142.34,12132.0,123.961,124.1441,123.7604,124.1441,12132.0
2018-07-12 15:30:00,142.33,142.39,142.08,142.12,14433.0,124.1354,124.1877,123.9174,123.9523,14433.0
2018-07-12 15:40:00,142.14,142.25,141.99,142.25,19845.0,123.9697,124.0656,123.8389,124.0656,19845.0
2018-07-12 15:50:00,142.23,142.32,142.02,142.25,60673.0,124.0482,124.1267,123.865,124.0656,60673.0
2018-07-13 09:30:00,142.15,142.76,141.76,142.6,33068.0,123.9784,124.5104,123.6383,124.3709,33068.0
2018-07-13 09:40:00,142.65,142.65,142.36,142.51,32542.0,124.4145,124.4145,124.1616,124.2924,32542.0
2018-07-13 09:50:00,142.43,142.49,141.94,142.15,7401.0,124.2226,124.275,123.7953,123.9784,7401.0
2018-07-13 10:00:00,142.26,142.38,141.93,141.99,7800.0,124.0744,124.179,123.7865,123.8389,7800.0
2018-07-13 10:10:00,142.23,142.45,142.2,142.42,4775.0,124.0482,124.2401,124.022,124.2139,4775.0
2018-07-13 10:20:00,142.48,142.58,142.23,142.23,4825.0,124.2662,124.3535,124.0482,124.0482,4825.0
2018-07-13 10:30:00,142.22,142.22,141.94,142.16,7001.0,124.0395,124.0395,123.7953,123.9871,7001.0
2018-07-13 10:40:00,142.19,143.02,142.18,143.02,20801.0,124.0133,124.7372,124.0046,124.7372,20801.0
2018-07-13 10:50:00,143.01,143.25,143.01,143.22,12159.0,124.7285,124.9378,124.7285,124.9116,12159.0
2018-07-13 11:00:00,143.25,143.64,143.22,143.63,14450.0,124.9378,125.2779,124.9116,125.2692,14450.0
2018-07-13 11:10:00,143.66,143.68,143.25,143.25,10002.0,125.2954,125.3128,124.9378,124.9378,10002.0
2018-07-13 11:20:00,143.22,143.46,143.02,143.02,13978.0,124.9116,125.121,124.7372,124.7372,13978.0
2018-07-13 11:30:00,142.98,143.04,142.76,142.98,6677.0,124.7023,124.7546,124.5104,124.7023,6677.0
2018-07-13 11:40:00,142.99,143.03,142.68,142.78,12126.0,124.711,124.7459,124.4407,124.5279,12126.0
2018-07-13 11:50:00,142.86,142.95,142.81,142.95,5195.0,124.5977,124.6762,124.5541,124.6762,5195.0
2018-07-13 12:00:00,142.99,143.03,142.91,142.98,6000.0,124.711,124.7459,124.6413,124.7023,6000.0
2018-07-13 12:10:00,142.9,143.09,142.89,142.99,7164.0,124.6325,124.7983,124.6238,124.711,7164.0
2018-07-13 12:20:00,142.95,142.99,142.75,142.97,7213.0,124.6762,124.711,124.5017,124.6936,7213.0
2018-07-13 12:30:00,142.95,142.99,142.87,142.88,5000.0,124.6762,124.711,124.6064,124.6151,5000.0
2018-07-13 12:40:00,142.87,143.1,142.87,142.98,9106.0,124.6064,124.807,124.6064,124.7023,9106.0
2018-07-13 12:50:00,143.04,143.19,143.0,143.14,9683.0,124.7546,124.8855,124.7198,124.8419,9683.0
2018-07-13 13:00:00,143.14,143.32,143.09,143.29,8600.0,124.8419,124.9989,124.7983,124.9727,8600.0
2018-07-13 13:10:00,143.27,143.27,143.11,143.21,5510.0,124.9552,124.9552,124.8157,124.9029,5510.0
2018-07-13 13:20:00,143.16,143.3,143.12,143.23,4011.0,124.8593,124.9814,124.8244,124.9204,4011.0
2018-07-13 13:30:00,143.21,143.21,142.99,143.03,4661.0,124.9029,124.9029,124.711,124.7459,4661.0
2018-07-13 13:40:00,143.02,143.04,142.91,143.04,8656.0,124.7372,124.7546,124.6413,124.7546,8656.0
2018-07-13 13:50:00,143.04,143.27,143.04,143.21,10031.0,124.7546,124.9552,124.7546,124.9029,10031.0
2018-07-13 14:00:00,143.2,143.26,143.02,143.02,6864.0,124.8942,124.9465,124.7372,124.7372,6864.0
2018-07-13 14:10:00,143.02,143.17,143.02,143.12,10090.0,124.7372,124.868,124.7372,124.8244,10090.0
2018-07-13 14:20:00,143.09,143.14,143.06,143.11,7630.0,124.7983,124.8419,124.7721,124.8157,7630.0
2018-07-13 14:30:00,143.11,143.11,142.91,142.91,9381.0,124.8157,124.8157,124.6413,124.6413,9381.0
2018-07-13 14:40:00,142.91,142.93,142.79,142.79,19736.0,124.6413,124.6587,124.5366,124.5366,19736.0
2018-07-13 14:50:00,142.82,142.96,142.72,142.72,31196.0,124.5628,124.6849,124.4756,124.4756,31196.0
2018-07-13 15:00:00,142.73,142.74,142.62,142.68,10105.0,124.4843,124.493,124.3883,124.4407,10105.0
2018-07-13 15:10:00,142.68,142.71,142.4,142.48,13309.0,124.4407,124.4668,124.1965,124.2662,13309.0
2018-07-13 15:20:00,142.46,142.46,142.23,142.38,14284.0,124.2488,124.2488,124.0482,124.179,14284.0
2018-07-13 15:30:00,142.35,142.48,142.22,142.22,19547.0,124.1529,124.2662,124.0395,124.0395,19547.0
2018-07-13 15:40:00,142.21,142.3,142.05,142.2,34074.0,124.0308,124.1092,123.8912,124.022,34074.0
2018-07-13 15:50:00,142.21,142.27,141.91,142.02,81473.0,124.0308,124.0831,123.7691,123.865,81473.0
2018-07-16 09:30:00,142.34,142.77,141.63,142.09,27082.0,124.1441,124.5192,123.5249,123.9261,27082.0
2018-07-16 09:40:00,142.16,142.5,141.65,142.08,74275.0,123.9871,124.2837,123.5423,123.9174,74275.0
2018-07-16 09:50:00,142.05,142.79,142.0,142.49,14578.0,123.8912,124.5366,123.8476,124.275,14578.0
2018-07-16 10:00:00,142.53,142.54,142.15,142.19,13822.0,124.3098,124.3186,123.9784,124.0133,13822.0
2018-07-16 10:10:00,142.24,142.55,142.06,142.36,19130.0,124.0569,124.3273,123.8999,124.1616,19130.0
2018-07-16 10:20:00,142.37,142.37,141.7,142.11,12773.0,124.1703,124.1703,123.5859,123.9435,12773.0
2018-07-16 10:30:00,142.16,142.47,142.09,142.18,14141.0,123.9871,124.2575,123.9261,124.0046,14141.0
2018-07-16 10:40:00,142.19,142.19,141.63,141.68,7892.0,124.0133,124.0133,123.5249,123.5685,7892.0
2018-07-16 10:50:00,141.68,141.81,141.47,141.47,10146.0,123.5685,123.6819,123.3853,123.3853,10146.0
2018-07-16 11:00:00,141.44,141.94,141.44,141.79,12226.0,123.3592,123.7953,123.3592,123.6644,12226.0
2018-07-16 11:10:00,141.8,142.1,141.8,141.94,8575.0,123.6732,123.9348,123.6732,123.7953,8575.0
2018-07-16 11:20:00,141.91,142.07,141.67,141.95,15350.0,123.7691,123.9086,123.5598,123.804,15350.0
2018-07-16 11:30:00,141.97,142.05,141.86,141.92,6495.0,123.8214,123.8912,123.7255,123.7778,6495.0
2018-07-16 11:40:00,141.91,141.99,141.77,141.95,9532.0,123.7691,123.8389,123.647,123.804,9532.0
2018-07-16 11:50:00,141.91,142.15,141.91,142.12,7900.0,123.7691,123.9784,123.7691,123.9523,7900.0
2018-07-16 12:00:00,142.13,142.13,141.74,141.89,13294.0,123.961,123.961,123.6208,123.7517,13294.0
2018-07-16 12:10:00,141.9,141.91,141.74,141.86,19660.0,123.7604,123.7691,123.6208,123.7255,19660.0
2018-07-16 12:20:00,141.88,142.2,141.88,141.97,18693.0,123.7429,124.022,123.7429,123.8214,18693.0
2018-07-16 12:30:00,142.02,142.08,141.97,142.06,4000.0,123.865,123.9174,123.8214,123.8999,4000.0
2018-07-16 12:40:00,142.08,142.25,142.08,142.23,6741.0,123.9174,124.0656,123.9174,124.0482,6741.0
2018-07-16 12:50:00,142.25,142.27,142.18,142.25,22894.0,124.0656,124.0831,124.0046,124.0656,22894.0
2018-07-16 13:00:00,142.25,142.26,142.17,142.21,14414.0,124.0656,124.0744,123.9959,124.0308,14414.0
2018-07-16 13:10:00,142.19,142.39,142.16,142.39,15340.0,124.0133,124.1877,123.9871,124.1877,15340.0
2018-07-16 13:20:00,142.39,142.43,142.25,142.29,9283.0,124.1877,124.2226,124.0656,124.1005,9283.0
2018-07-16 13:30:00,142.27,142.43,142.25,142.37,8306.0,124.0831,124.2226,124.0656,124.1703,8306.0
2018-07-16 13:40:00,142.36,142.37,142.16,142.23,4809.0,124.1616,124.1703,123.9871,124.0482,4809.0
2018-07-16 13:50:00,142.2,142.23,142.05,142.12,7391.0,124.022,124.0482,123.8912,123.9523,7391.0
2018-07-16 14:00:00,142.18,142.28,142.08,142.17,10940.0,124.0046,124.0918,123.9174,123.9959,10940.0
2018-07-16 14:10:00,142.24,142.24,142.04,142.12,40649.0,124.0569,124.0569,123.8825,123.9523,40649.0
2018-07-16 14:20:00,142.06,142.12,141.99,142.11,10972.0,123.8999,123.9523,123.8389,123.9435,10972.0
2018-07-16 14:30:00,142.07,142.07,141.95,142.0,11870.0,123.9086,123.9086,123.804,123.8476,11870.0
2018-07-16 14:40:00,142.0,142.04,141.9,141.93,9355.0,123.8476,123.8825,123.7604,123.7865,9355.0
2018-07-16 14:50:00,141.96,141.97,141.73,141.76,8886.0,123.8127,123.8214,123.6121,123.6383,8886.0
2018-07-16 15:00:00,141.79,142.07,141.77,142.05,10674.0,123.6644,123.9086,123.647,123.8912,10674.0
2018-07-16 15:10:00,142.08,142.1,141.98,142.09,12091.0,123.9174,123.9348,123.8302,123.9261,12091.0
2018-07-16 15:20:00,142.08,142.12,142.05,142.07,11224.0,123.9174,123.9523,123.8912,123.9086,11224.0
2018-07-16 15:30:00,142.12,142.29,141.98,142.29,23374.0,123.9523,124.1005,123.8302,124.1005,23374.0
2018-07-16 15:40:00,142.3,142.31,142.0,142.07,28602.0,124.1092,124.118,123.8476,123.9086,28602.0
2018-07-16 15:50:00,142.05,142.29,142.03,142.24,54072.0,123.8912,124.1005,123.8738,124.0569,54072.0
2018-07-17 09:30:00,142.2,142.81,141.36,142.19,40845.0,124.022,124.5541,123.2894,124.0133,40845.0
2018-07-17 09:40:00,142.29,142.52,141.89,142.02,18508.0,124.1005,124.3011,123.7517,123.865,18508.0
2018-07-17 09:50:00,142.0,142.3,141.99,142.17,10218.0,123.8476,124.1092,123.8389,123.9959,10218.0
2018-07-17 10:00:00,142.13,142.64,142.09,142.64,9698.0,123.961,124.4058,123.9261,124.4058,9698.0
2018-07-17 10:10:00,142.74,143.0,142.71,142.99,13536.0,124.493,124.7198,124.4668,124.711,13536.0
2018-07-17 10:20:00,142.99,143.16,142.83,142.96,20554.0,124.711,124.8593,124.5715,124.6849,20554.0
2018-07-17 10:30:00,143.0,143.04,142.77,142.99,10536.0,124.7198,124.7546,124.5192,124.711,10536.0
2018-07-17 10:40:00,142.95,143.23,142.84,142.93,15761.0,124.6762,124.9204,124.5802,124.6587,15761.0
2018-07-17 10:50:00,142.93,143.11,142.88,143.04,17729.0,124.6587,124.8157,124.6151,124.7546,17729.0
2018-07-17 11:00:00,143.05,143.06,142.83,142.85,9444.0,124.7634,124.7721,124.5715,124.5889,9444.0
2018-07-17 11:10:00,142.86,143.21,142.83,143.18,14088.0,124.5977,124.9029,124.5715,124.8768,14088.0
2018-07-17 11:20:00,143.19,143.47,143.11,143.47,12350.0,124.8855,125.1297,124.8157,125.1297,12350.0
2018-07-17 11:30:00,143.42,143.57,143.31,143.31,34016.0,125.0861,125.2169,124.9901,124.9901,34016.0
2018-07-17 11:40:00,143.26,143.58,143.2,143.52,8156.0,124.9465,125.2256,124.8942,125.1733,8156.0
2018-07-17 11:50:00,143.51,143.51,143.33,143.49,10622.0,125.1646,125.1646,125.0076,125.1471,10622.0
2018-07-17 12:00:00,143.51,143.58,143.43,143.53,15941.0,125.1646,125.2256,125.0948,125.182,15941.0
2018-07-17 12:10:00,143.55,143.59,143.42,143.51,23337.0,125.1995,125.2343,125.0861,125.1646,23337.0
2018-07-17 12:20:00,143.53,143.81,143.23,143.32,13598.0,125.182,125.4262,124.9204,124.9989,13598.0
2018-07-17 12:30:00,143.25,143.3,143.05,143.11,7985.0,124.9378,124.9814,124.7634,124.8157,7985.0
2018-07-17 12:40:00,143.1,143.26,143.1,143.13,12440.0,124.807,124.9465,124.807,124.8331,12440.0
2018-07-17 12:50:00,143.17,143.32,143.13,143.3,4959.0,124.868,124.9989,124.8331,124.9814,4959.0
2018-07-17 13:00:00,143.34,143.43,143.3,143.35,9177.0,125.0163,125.0948,124.9814,125.025,9177.0
2018-07-17 13:10:00,143.36,143.39,143.21,143.24,5724.0,125.0337,125.0599,124.9029,124.9291,5724.0
2018-07-17 13:20:00,143.25,143.26,143.05,143.07,8343.0,124.9378,124.9465,124.7634,124.7808,8343.0
2018-07-17 13:30:00,143.1,143.43,143.1,143.37,9695.0,124.807,125.0948,124.807,125.0425,9695.0
2018-07-17 13:40:00,143.35,143.6,143.35,143.58,9911.0,125.025,125.2431,125.025,125.2256,9911.0
2018-07-17 13:50:00,143.54,143.64,143.46,143.53,8441.0,125.1907,125.2779,125.121,125.182,8441.0
2018-07-17 14:00:00,143.53,143.55,143.18,143.26,11359.0,125.182,125.1995,124.8768,124.9465,11359.0
2018-07-17 14:10:00,143.21,143.21,142.97,143.11,9600.0,124.9029,124.9029,124.6936,124.8157,9600.0
2018-07-17 14:20:00,143.08,143.36,143.08,143.36,8053.0,124.7895,125.0337,124.7895,125.0337,8053.0
2018-07-17 14:30:00,143.3,143.39,143.24,143.24,4938.0,124.9814,125.0599,124.9291,124.9291,4938.0
2018-07-17 14:40:00,143.24,143.35,143.18,143.33,5604.0,124.9291,125.025,124.8768,125.0076,5604.0
2018-07-17 14:50:00,143.33,143.36,143.23,143.3,7638.0,125.0076,125.0337,124.9204,124.9814,7638.0
2018-07-17 15:00:00,143.3,143.47,143.25,143.44,6148.0,124.9814,125.1297,124.9378,125.1035,6148.0
2018-07-17 15:10:00,143.48,143.63,143.47,143.53,5715.0,125.1384,125.2692,125.1297,125.182,5715.0
2018-07-17 15:20:00,143.57,143.57,143.29,143.31,19071.0,125.2169,125.2169,124.9727,124.9901,19071.0
2018-07-17 15:30:00,143.31,143.33,143.05,143.05,28196.0,124.9901,125.0076,124.7634,124.7634,28196.0
2018-07-17 15:40:00,143.1,143.1,142.87,142.99,34323.0,124.807,124.807,124.6064,124.711,34323.0
2018-07-17 15:50:00,142.97,143.04,142.87,142.96,48401.0,124.6936,124.7546,124.6064,124.6849,48401.0
2018-07-18 09:30:00,142.81,143.55,142.74,143.3,27054.0,124.5541,125.1995,124.493,124.9814,27054.0
2018-07-18 09:40:00,143.3,143.68,143.12,143.65,21096.0,124.9814,125.3128,124.8244,125.2867,21096.0
2018-07-18 09:50:00,143.65,144.04,143.64,143.94,27920.0,125.2867,125.6268,125.2779,125.5396,27920.0
2018-07-18 10:00:00,143.93,143.93,143.43,143.52,19992.0,125.5309,125.5309,125.0948,125.1733,19992.0
2018-07-18 10:10:00,143.58,143.71,143.32,143.42,45008.0,125.2256,125.339,124.9989,125.0861,45008.0
2018-07-18 10:20:00,143.36,143.49,143.23,143.42,35369.0,125.0337,125.1471,124.9204,125.0861,35369.0
2018-07-18 10:30:00,143.38,143.45,143.26,143.44,11046.0,125.0512,125.1122,124.9465,125.1035,11046.0
2018-07-18 10:40:00,143.44,143.86,143.44,143.77,15412.0,125.1035,125.4698,125.1035,125.3913,15412.0
2018-07-18 10:50:00,143.81,144.06,143.72,144.01,48205.0,125.4262,125.6443,125.3477,125.6007,48205.0
2018-07-18 11:00:00,144.01,144.84,143.95,144.64,55765.0,125.6007,126.3245,125.5483,126.1501,55765.0
2018-07-18 11:10:00,144.64,144.64,144.1,144.42,15163.0,126.1501,126.1501,125.6791,125.9582,15163.0
2018-07-18 11:20:00,144.45,144.79,144.4,144.72,12829.0,125.9844,126.2809,125.9408,126.2199,12829.0
2018-07-18 11:30:00,144.72,145.01,144.68,144.77,8568.0,126.2199,126.4728,126.185,126.2635,8568.0
2018-07-18 11:40:00,144.78,145.13,144.78,145.09,12890.0,126.2722,126.5775,126.2722,126.5426,12890.0
2018-07-18 11:50:00,145.13,145.13,144.91,145.05,9262.0,126.5775,126.5775,126.3856,126.5077,9262.0
2018-07-18 12:00:00,145.06,145.31,144.98,145.31,42146.0,126.5164,126.7345,126.4467,126.7345,42146.0
2018-07-18 12:10:00,145.25,145.46,144.93,145.19,30983.0,126.6821,126.8653,126.403,126.6298,30983.0
2018-07-18 12:20:00,145.19,145.4,145.07,145.07,9825.0,126.6298,126.813,126.5251,126.5251,9825.0
2018-07-18 12:30:00,145.04,145.04,144.85,144.91,6425.0,126.499,126.499,126.3333,126.3856,6425.0
2018-07-18 12:40:00,144.96,144.98,144.78,144.9,6817.0,126.4292,126.4467,126.2722,126.3769,6817.0
2018-07-18 12:50:00,144.89,145.0,144.83,144.96,3914.0,126.3682,126.4641,126.3158,126.4292,3914.0
2018-07-18 13:00:00,145.0,145.01,144.78,144.78,8343.0,126.4641,126.4728,126.2722,126.2722,8343.0
2018-07-18 13:10:00,144.77,144.77,144.63,144.68,4300.0,126.2635,126.2635,126.1414,126.185,4300.0
2018-07-18 13:20:00,144.65,144.85,144.64,144.84,15411.0,126.1588,126.3333,126.1501,126.3245,15411.0
2018-07-18 13:30:00,144.81,144.81,144.63,144.75,5078.0,126.2984,126.2984,126.1414,126.2461,5078.0
2018-07-18 13:40:00,144.77,144.89,144.74,144.83,12082.0,126.2635,126.3682,126.2373,126.3158,12082.0
2018-07-18 13:50:00,144.8,144.83,144.69,144.81,4780.0,126.2897,126.3158,126.1937,126.2984,4780.0
2018-07-18 14:00:00,144.82,144.92,144.71,144.81,21328.0,126.3071,126.3943,126.2112,126.2984,21328.0
2018-07-18 14:10:00,144.84,145.1,144.82,145.1,5453.0,126.3245,126.5513,126.3071,126.5513,5453.0
2018-07-18 14:20:00,145.09,145.45,145.09,145.39,9660.0,126.5426,126.8566,126.5426,126.8042,9660.0
2018-07-18 14:30:00,145.42,145.59,145.3,145.51,7571.0,126.8304,126.9787,126.7257,126.9089,7571.0
2018-07-18 14:40:00,145.5,145.52,145.39,145.47,9450.0,126.9002,126.9176,126.8042,126.874,9450.0
2018-07-18 14:50:00,145.46,145.48,145.31,145.46,6890.0,126.8653,126.8827,126.7345,126.8653,6890.0
2018-07-18 15:00:00,145.46,145.46,145.23,145.25,9329.0,126.8653,126.8653,126.6647,126.6821,9329.0
2018-07-18 15:10:00,145.27,145.3,145.16,145.27,10370.0,126.6996,126.7257,126.6036,126.6996,10370.0
2018-07-18 15:20:00,145.25,145.44,145.25,145.42,10912.0,126.6821,126.8478,126.6821,126.8304,10912.0
2018-07-18 15:30:00,145.44,145.5,145.31,145.48,42515.0,126.8478,126.9002,126.7345,126.8827,42515.0
2018-07-18 15:40:00,145.47,145.56,145.23,145.23,38909.0,126.874,126.9525,126.6647,126.6647,38909.0
2018-07-18 15:50:00,145.22,145.27,145.1,145.22,95447.0,126.656,126.6996,126.5513,126.656,95447.0
2018-07-19 09:30:00,144.48,144.98,144.02,144.56,13691.0,126.0106,126.4467,125.6094,126.0803,13691.0
2018-07-19 09:40:00,144.61,144.61,143.76,143.76,3554.0,126.1239,126.1239,125.3826,125.3826,3554.0
2018-07-19 09:50:00,143.72,143.72,142.84,142.98,17346.0,125.3477,125.3477,124.5802,124.7023,17346.0
2018-07-19 10:00:00,142.95,143.18,142.83,143.03,8660.0,124.6762,124.8768,124.5715,124.7459,8660.0
2018-07-19 10:10:00,143.03,143.22,142.92,142.97,8750.0,124.7459,124.9116,124.65,124.6936,8750.0
2018-07-19 10:20:00,142.89,142.89,142.6,142.65,6250.0,124.6238,124.6238,124.3709,124.4145,6250.0
2018-07-19 10:30:00,142.64,142.69,142.33,142.58,13499.0,124.4058,124.4494,124.1354,124.3535,13499.0
2018-07-19 10:40:00,142.65,142.83,142.54,142.74,7838.0,124.4145,124.5715,124.3186,124.493,7838.0
2018-07-19 10:50:00,142.69,142.87,142.48,142.56,8727.0,124.4494,124.6064,124.2662,124.336,8727.0
2018-07-19 11:00:00,142.56,142.82,142.43,142.73,12860.0,124.336,124.5628,124.2226,124.4843,12860.0
2018-07-19 11:10:00,142.68,142.72,142.48,142.66,7082.0,124.4407,124.4756,124.2662,124.4232,7082.0
2018-07-19 11:20:00,142.68,142.75,142.58,142.59,7050.0,124.4407,124.5017,124.3535,124.3622,7050.0
2018-07-19 11:30:00,142.62,142.89,142.62,142.89,8709.0,124.3883,124.6238,124.3883,124.6238,8709.0
2018-07-19 11:40:00,142.92,142.94,142.75,142.86,16154.0,124.65,124.6674,124.5017,124.5977,16154.0
2018-07-19 11:50:00,142.81,142.93,142.72,142.93,10144.0,124.5541,124.6587,124.4756,124.6587,10144.0
2018-07-19 12:00:00,142.94,143.03,142.74,142.78,18320.0,124.6674,124.7459,124.493,124.5279,18320.0
2018-07-19 12:10:00,142.73,142.73,142.18,142.2,15690.0,124.4843,124.4843,124.0046,124.022,15690.0
2018-07-19 12:20:00,142.17,142.2,141.81,141.93,7359.0,123.9959,124.022,123.6819,123.7865,7359.0
2018-07-19 12:30:00,141.92,141.92,141.74,141.83,19750.0,123.7778,123.7778,123.6208,123.6993,19750.0
2018-07-19 12:40:00,141.81,141.85,141.37,141.4,8950.0,123.6819,123.7168,123.2981,123.3243,8950.0
2018-07-19 12:50:00,141.36,141.52,141.29,141.3,10067.0,123.2894,123.429,123.2284,123.2371,10067.0
2018-07-19 13:00:00,141.32,141.59,141.22,141.41,13669.0,123.2545,123.49,123.1673,123.333,13669.0
2018-07-19 13:10:00,141.29,141.47,141.13,141.47,16517.0,123.2284,123.3853,123.0888,123.3853,16517.0
2018-07-19 13:20:00,141.53,141.64,141.41,141.41,8746.0,123.4377,123.5336,123.333,123.333,8746.0
2018-07-19 13:30:00,141.4,141.6,141.27,141.57,10178.0,123.3243,123.4987,123.2109,123.4726,10178.0
2018-07-19 13:40:00,141.55,141.63,141.51,141.51,9002.0,123.4551,123.5249,123.4202,123.4202,9002.0
2018-07-19 13:50:00,141.49,141.79,141.47,141.72,8044.0,123.4028,123.6644,123.3853,123.6034,8044.0
2018-07-19 14:00:00,141.79,141.91,141.74,141.9,9143.0,123.6644,123.7691,123.6208,123.7604,9143.0
2018-07-19 14:10:00,141.95,142.05,141.9,142.01,11131.0,123.804,123.8912,123.7604,123.8563,11131.0
2018-07-19 14:20:00,142.02,142.13,141.97,142.11,12428.0,123.865,123.961,123.8214,123.9435,12428.0
2018-07-19 14:30:00,142.1,142.12,141.84,141.85,11743.0,123.9348,123.9523,123.708,123.7168,11743.0
2018-07-19 14:40:00,141.83,141.92,141.71,141.71,7689.0,123.6993,123.7778,123.5947,123.5947,7689.0
2018-07-19 14:50:00,141.59,141.76,141.51,141.74,16937.0,123.49,123.6383,123.4202,123.6208,16937.0
2018-07-19 15:00:00,141.75,142.01,141.73,142.01,13926.0,123.6296,123.8563,123.6121,123.8563,13926.0
2018-07-19 15:10:00,141.98,142.0,141.72,141.76,9872.0,123.8302,123.8476,123.6034,123.6383,9872.0
2018-07-19 15:20:00,141.74,141.78,141.65,141.69,16034.0,123.6208,123.6557,123.5423,123.5772,16034.0
2018-07-19 15:30:00,141.7,141.84,141.57,141.77,26450.0,123.5859,123.708,123.4726,123.647,26450.0
2018-07-19 15:40:00,141.75,141.75,141.33,141.33,29215.0,123.6296,123.6296,123.2632,123.2632,29215.0
2018-07-19 15:50:00,141.34,141.39,141.19,141.27,129118.0,123.272,123.3156,123.1411,123.2109,129118.0
2018-07-20 09:30:00,140.78,141.05,139.69,140.06,40247.0,122.7836,123.019,121.8329,122.1556,40247.0
2018-07-20 09:40:00,140.17,140.43,140.02,140.21,11319.0,122.2515,122.4783,122.1207,122.2864,11319.0
2018-07-20 09:50:00,140.13,140.34,139.91,139.93,17410.0,122.2166,122.3998,122.0248,122.0422,17410.0
2018-07-20 10:00:00,140.03,140.37,139.81,140.32,59680.0,122.1294,122.426,121.9376,122.3824,59680.0
2018-07-20 10:10:00,140.37,140.43,139.94,140.05,47865.0,122.426,122.4783,122.0509,122.1469,47865.0
2018-07-20 10:20:00,140.1,140.42,139.98,140.18,24806.0,122.1905,122.4696,122.0858,122.2603,24806.0
2018-07-20 10:30:00,140.17,140.54,139.94,139.95,22457.0,122.2515,122.5742,122.0509,122.0597,22457.0
2018-07-20 10:40:00,139.96,140.1,139.87,139.95,20544.0,122.0684,122.1905,121.9899,122.0597,20544.0
2018-07-20 10:50:00,139.89,140.07,139.78,139.87,57307.0,122.0073,122.1643,121.9114,121.9899,57307.0
2018-07-20 11:00:00,139.88,139.93,139.34,139.69,21401.0,121.9986,122.0422,121.5276,121.8329,21401.0
2018-07-20 11:10:00,139.65,140.05,139.65,139.99,39194.0,121.798,122.1469,121.798,122.0945,39194.0
2018-07-20 11:20:00,139.97,140.08,139.86,139.86,40155.0,122.0771,122.173,121.9812,121.9812,40155.0
2018-07-20 11:30:00,139.9,140.06,139.79,139.88,25460.0,122.016,122.1556,121.9201,121.9986,25460.0
2018-07-20 11:40:00,139.88,140.39,139.86,140.39,33673.0,121.9986,122.4434,121.9812,122.4434,33673.0
2018-07-20 11:50:00,140.38,140.64,140.24,140.44,25889.0,122.4347,122.6615,122.3126,122.487,25889.0
2018-07-20 12:00:00,140.43,140.47,140.19,140.45,39679.0,122.4783,122.5132,122.269,122.4957,39679.0
2018-07-20 12:10:00,140.43,140.47,140.13,140.32,21060.0,122.4783,122.5132,122.2166,122.3824,21060.0
2018-07-20 12:20:00,140.3,140.47,140.23,140.31,11502.0,122.3649,122.5132,122.3039,122.3736,11502.0
2018-07-20 12:30:00,140.31,140.41,140.15,140.33,20653.0,122.3736,122.4609,122.2341,122.3911,20653.0
2018-07-20 12:40:00,140.34,140.34,140.15,140.21,20584.0,122.3998,122.3998,122.2341,122.2864,20584.0
2018-07-20 12:50:00,140.22,140.27,140.11,140.12,43280.0,122.2951,122.3387,122.1992,122.2079,43280.0
2018-07-20 13:00:00,140.14,140.38,140.13,140.38,16548.0,122.2254,122.4347,122.2166,122.4347,16548.0
2018-07-20 13:10:00,140.4,140.4,139.86,140.11,20564.0,122.4521,122.4521,121.9812,122.1992,20564.0
2018-07-20 13:20:00,140.11,140.17,139.82,139.82,23788.0,122.1992,122.2515,121.9463,121.9463,23788.0
2018-07-20 13:30:00,139.79,140.02,139.71,140.02,42347.0,121.9201,122.1207,121.8503,122.1207,42347.0
2018-07-20 13:40:00,140.02,140.23,140.0,140.06,34496.0,122.1207,122.3039,122.1033,122.1556,34496.0
2018-07-20 13:50:00,140.1,140.36,140.09,140.3,18990.0,122.1905,122.4172,122.1818,122.3649,18990.0
2018-07-20 14:00:00,140.3,140.46,140.25,140.3,16314.0,122.3649,122.5045,122.3213,122.3649,16314.0
2018-07-20 14:10:00,140.34,140.39,140.17,140.17,13878.0,122.3998,122.4434,122.2515,122.2515,13878.0
2018-07-20 14:20:00,140.19,140.24,140.05,140.1,11932.0,122.269,122.3126,122.1469,122.1905,11932.0
2018-07-20 14:30:00,140.07,140.1,139.69,139.76,19904.0,122.1643,122.1905,121.8329,121.8939,19904.0
2018-07-20 14:40:00,139.72,139.9,139.72,139.79,30637.0,121.8591,122.016,121.8591,121.9201,30637.0
2018-07-20 14:50:00,139.8,139.83,139.59,139.69,25354.0,121.9288,121.955,121.7457,121.8329,25354.0
2018-07-20 15:00:00,139.67,139.9,139.46,139.7,28481.0,121.8154,122.016,121.6323,121.8416,28481.0
2018-07-20 15:10:00,139.73,139.76,139.54,139.68,25785.0,121.8678,121.8939,121.7021,121.8242,25785.0
2018-07-20 15:20:00,139.67,139.76,139.5,139.52,25900.0,121.8154,121.8939,121.6672,121.6846,25900.0
2018-07-20 15:30:00,139.53,139.68,139.48,139.61,35624.0,121.6933,121.8242,121.6497,121.7631,35624.0
2018-07-20 15:40:00,139.63,139.7,139.53,139.63,49559.0,121.7806,121.8416,121.6933,121.7806,49559.0
2018-07-20 15:50:00,139.61,139.67,139.43,139.54,115421.0,121.7631,121.8154,121.6061,121.7021,115421.0
2018-07-23 09:30:00,139.34,141.14,139.34,141.14,16505.0,121.5276,123.0975,121.5276,123.0975,16505.0
2018-07-23 09:40:00,140.92,141.48,140.89,141.37,15216.0,122.9057,123.3941,122.8795,123.2981,15216.0
2018-07-23 09:50:00,141.4,141.47,140.91,141.28,15018.0,123.3243,123.3853,122.8969,123.2196,15018.0
2018-07-23 10:00:00,141.14,141.53,141.13,141.3,13637.0,123.0975,123.4377,123.0888,123.2371,13637.0
2018-07-23 10:10:00,141.3,141.62,141.2,141.53,21683.0,123.2371,123.5162,123.1499,123.4377,21683.0
2018-07-23 10:20:00,141.51,141.51,141.15,141.25,20475.0,123.4202,123.4202,123.1063,123.1935,20475.0
2018-07-23 10:30:00,141.21,141.33,141.11,141.33,13524.0,123.1586,123.2632,123.0714,123.2632,13524.0
2018-07-23 10:40:00,141.34,141.58,141.08,141.52,42777.0,123.272,123.4813,123.0452,123.429,42777.0
2018-07-23 10:50:00,141.52,141.79,141.51,141.58,16154.0,123.429,123.6644,123.4202,123.4813,16154.0
2018-07-23 11:00:00,141.58,141.65,141.44,141.51,12772.0,123.4813,123.5423,123.3592,123.4202,12772.0
2018-07-23 11:10:00,141.52,142.43,141.51,142.34,14677.0,123.429,124.2226,123.4202,124.1441,14677.0
2018-07-23 11:20:00,142.32,142.52,142.3,142.47,20679.0,124.1267,124.3011,124.1092,124.2575,20679.0
2018-07-23 11:30:00,142.44,142.7,142.44,142.48,13098.0,124.2313,124.4581,124.2313,124.2662,13098.0
2018-07-23 11:40:00,142.47,142.49,142.3,142.41,13104.0,124.2575,124.275,124.1092,124.2052,13104.0
2018-07-23 11:50:00,142.37,142.44,142.23,142.38,8100.0,124.1703,124.2313,124.0482,124.179,8100.0
2018-07-23 12:00:00,142.39,142.49,142.31,142.35,6653.0,124.1877,124.275,124.118,124.1529,6653.0
2018-07-23 12:10:00,142.37,142.41,142.23,142.29,11404.0,124.1703,124.2052,124.0482,124.1005,11404.0
2018-07-23 12:20:00,142.3,142.59,142.3,142.59,6296.0,124.1092,124.3622,124.1092,124.3622,6296.0
2018-07-23 12:30:00,142.6,142.79,142.56,142.72,6754.0,124.3709,124.5366,124.336,124.4756,6754.0
2018-07-23 12:40:00,142.74,142.76,142.62,142.62,6927.0,124.493,124.5104,124.3883,124.3883,6927.0
2018-07-23 12:50:00,142.63,142.83,142.61,142.75,7100.0,124.3971,124.5715,124.3796,124.5017,7100.0
2018-07-23 13:00:00,142.73,142.8,142.67,142.71,5872.0,124.4843,124.5453,124.4319,124.4668,5872.0
2018-07-23 13:10:00,142.69,142.76,142.56,142.61,65716.0,124.4494,124.5104,124.336,124.3796,65716.0
2018-07-23 13:20:00,142.59,142.59,142.42,142.49,7751.0,124.3622,124.3622,124.2139,124.275,7751.0
2018-07-23 13:30:00,142.53,142.55,142.45,142.49,5976.0,124.3098,124.3273,124.2401,124.275,5976.0
2018-07-23 13:40:00,142.47,142.72,142.46,142.68,7998.0,124.2575,124.4756,124.2488,124.4407,7998.0
2018-07-23 13:50:00,142.69,142.8,142.68,142.79,7660.0,124.4494,124.5453,124.4407,124.5366,7660.0
2018-07-23 14:00:00,142.75,142.92,142.63,142.65,10031.0,124.5017,124.65,124.3971,124.4145,10031.0
2018-07-23 14:10:00,142.66,142.78,142.66,142.74,7621.0,124.4232,124.5279,124.4232,124.493,7621.0
2018-07-23 14:20:00,142.77,142.92,142.77,142.9,12902.0,124.5192,124.65,124.5192,124.6325,12902.0
2018-07-23 14:30:00,142.89,142.91,142.7,142.91,12952.0,124.6238,124.6413,124.4581,124.6413,12952.0
2018-07-23 14:40:00,142.93,143.16,142.9,143.13,13500.0,124.6587,124.8593,124.6325,124.8331,13500.0
2018-07-23 14:50:00,143.11,143.17,143.04,143.07,15512.0,124.8157,124.868,124.7546,124.7808,15512.0
2018-07-23 15:00:00,143.08,143.08,142.81,142.91,13414.0,124.7895,124.7895,124.5541,124.6413,13414.0
2018-07-23 15:10:00,142.88,142.99,142.81,142.87,18223.0,124.6151,124.711,124.5541,124.6064,18223.0
2018-07-23 15:20:00,142.88,143.0,142.88,142.99,19124.0,124.6151,124.7198,124.6151,124.711,19124.0
2018-07-23 15:30:00,142.99,142.99,142.88,142.89,20500.0,124.711,124.711,124.6151,124.6238,20500.0
2018-07-23 15:40:00,142.92,143.08,142.88,142.99,30477.0,124.65,124.7895,124.6151,124.711,30477.0
2018-07-23 15:50:00,143.0,143.06,142.93,143.01,88994.0,124.7198,124.7721,124.6587,124.7285,88994.0
2018-07-24 09:30:00,144.29,144.29,142.87,143.04,51026.0,125.8449,125.8449,124.6064,124.7546,51026.0
2018-07-24 09:40:00,143.03,143.97,142.98,143.6,18756.0,124.7459,125.5658,124.7023,125.2431,18756.0
2018-07-24 09:50:00,143.65,143.82,143.45,143.75,67805.0,125.2867,125.4349,125.1122,125.3739,67805.0
2018-07-24 10:00:00,143.8,144.23,143.8,144.17,10890.0,125.4175,125.7925,125.4175,125.7402,10890.0
2018-07-24 10:10:00,144.17,144.28,143.95,143.95,26129.0,125.7402,125.8361,125.5483,125.5483,26129.0
2018-07-24 10:20:00,143.94,144.04,143.61,143.98,20606.0,125.5396,125.6268,125.2518,125.5745,20606.0
2018-07-24 10:30:00,143.97,144.14,143.65,143.65,17753.0,125.5658,125.714,125.2867,125.2867,17753.0
2018-07-24 10:40:00,143.66,143.75,143.58,143.65,9463.0,125.2954,125.3739,125.2256,125.2867,9463.0
2018-07-24 10:50:00,143.66,143.7,143.53,143.53,14266.0,125.2954,125.3303,125.182,125.182,14266.0
2018-07-24 11:00:00,143.58,143.7,143.15,143.34,12256.0,125.2256,125.3303,124.8506,125.0163,12256.0
2018-07-24 11:10:00,143.28,143.36,143.1,143.22,14533.0,124.964,125.0337,124.807,124.9116,14533.0
2018-07-24 11:20:00,143.22,143.63,143.22,143.58,33420.0,124.9116,125.2692,124.9116,125.2256,33420.0
2018-07-24 11:30:00,143.58,143.6,143.24,143.31,41864.0,125.2256,125.2431,124.9291,124.9901,41864.0
2018-07-24 11:40:00,143.33,143.48,143.25,143.39,24866.0,125.0076,125.1384,124.9378,125.0599,24866.0
2018-07-24 11:50:00,143.39,143.69,143.35,143.69,10469.0,125.0599,125.3216,125.025,125.3216,10469.0
2018-07-24 12:00:00,143.75,143.83,143.67,143.69,9205.0,125.3739,125.4437,125.3041,125.3216,9205.0
2018-07-24 12:10:00,143.75,143.86,143.74,143.76,5854.0,125.3739,125.4698,125.3652,125.3826,5854.0
2018-07-24 12:20:00,143.78,143.94,143.72,143.94,4750.0,125.4001,125.5396,125.3477,125.5396,4750.0
2018-07-24 12:30:00,143.9,144.0,143.8,143.81,11385.0,125.5047,125.5919,125.4175,125.4262,11385.0
2018-07-24 12:40:00,143.84,144.06,143.83,143.87,21332.0,125.4524,125.6443,125.4437,125.4785,21332.0
2018-07-24 12:50:00,143.9,143.9,143.73,143.74,10457.0,125.5047,125.5047,125.3564,125.3652,10457.0
2018-07-24 13:00:00,143.71,144.07,143.71,144.06,4801.0,125.339,125.653,125.339,125.6443,4801.0
2018-07-24 13:10:00,144.02,144.09,143.74,143.74,7018.0,125.6094,125.6704,125.3652,125.3652,7018.0
2018-07-24 13:20:00,143.76,143.77,143.3,143.34,8000.0,125.3826,125.3913,124.9814,125.0163,8000.0
2018-07-24 13:30:00,143.34,143.62,143.28,143.34,25721.0,125.0163,125.2605,124.964,125.0163,25721.0
2018-07-24 13:40:00,143.26,143.32,143.09,143.18,8377.0,124.9465,124.9989,124.7983,124.8768,8377.0
2018-07-24 13:50:00,143.21,143.22,143.03,143.03,5918.0,124.9029,124.9116,124.7459,124.7459,5918.0
2018-07-24 14:00:00,142.97,142.97,142.44,142.61,14824.0,124.6936,124.6936,124.2313,124.3796,14824.0
2018-07-24 14:10:00,142.61,142.63,142.34,142.4,8813.0,124.3796,124.3971,124.1441,124.1965,8813.0
2018-07-24 14:20:00,142.39,142.39,142.1,142.12,5390.0,124.1877,124.1877,123.9348,123.9523,5390.0
2018-07-24 14:30:00,142.13,142.47,142.07,142.4,8122.0,123.961,124.2575,123.9086,124.1965,8122.0
2018-07-24 14:40:00,142.43,142.69,142.43,142.52,11121.0,124.2226,124.4494,124.2226,124.3011,11121.0
2018-07-24 14:50:00,142.48,142.48,142.14,142.47,7228.0,124.2662,124.2662,123.9697,124.2575,7228.0
2018-07-24 15:00:00,142.45,142.45,142.3,142.35,11553.0,124.2401,124.2401,124.1092,124.1529,11553.0
2018-07-24 15:10:00,142.38,142.39,142.23,142.27,11340.0,124.179,124.1877,124.0482,124.0831,11340.0
2018-07-24 15:20:00,142.27,142.32,142.06,142.12,27214.0,124.0831,124.1267,123.8999,123.9523,27214.0
2018-07-24 15:30:00,142.1,142.4,142.03,142.31,44681.0,123.9348,124.1965,123.8738,124.118,44681.0
2018-07-24 15:40:00,142.33,142.45,142.1,142.36,42062.0,124.1354,124.2401,123.9348,124.1616,42062.0
2018-07-24 15:50:00,142.38,142.63,142.14,142.37,156608.0,124.179,124.3971,123.9697,124.1703,156608.0
2018-07-25 09:30:00,146.68,149.25,144.47,146.96,128226.0,127.9293,130.1708,126.0018,128.1735,128226.0
2018-07-25 09:40:00,147.01,148.34,146.85,148.13,90534.0,128.2171,129.3771,128.0776,129.194,90534.0
2018-07-25 09:50:00,147.98,148.11,146.35,146.63,68898.0,129.0631,129.1765,127.6415,127.8857,68898.0
2018-07-25 10:00:00,146.51,146.65,145.8,146.1,49910.0,127.7811,127.9032,127.1618,127.4235,49910.0
2018-07-25 10:10:00,145.96,146.04,144.66,144.84,53595.0,127.3014,127.3711,126.1676,126.3245,53595.0
2018-07-25 10:20:00,144.79,144.86,143.33,143.86,54016.0,126.2809,126.342,125.0076,125.4698,54016.0
2018-07-25 10:30:00,143.87,144.16,143.38,143.56,39595.0,125.4785,125.7315,125.0512,125.2082,39595.0
2018-07-25 10:40:00,143.52,143.56,142.52,143.04,56241.0,125.1733,125.2082,124.3011,124.7546,56241.0
2018-07-25 10:50:00,143.02,144.13,143.01,144.03,42981.0,124.7372,125.7053,124.7285,125.6181,42981.0
2018-07-25 11:00:00,144.05,144.22,143.0,143.0,35546.0,125.6355,125.7838,124.7198,124.7198,35546.0
2018-07-25 11:10:00,143.0,144.28,143.0,144.25,27800.0,124.7198,125.8361,124.7198,125.81,27800.0
2018-07-25 11:20:00,144.27,145.3,144.27,145.11,26036.0,125.8274,126.7257,125.8274,126.56,26036.0
2018-07-25 11:30:00,145.02,145.05,144.27,144.42,18389.0,126.4815,126.5077,125.8274,125.9582,18389.0
2018-07-25 11:40:00,144.4,145.1,144.36,144.87,24043.0,125.9408,126.5513,125.9059,126.3507,24043.0
2018-07-25 11:50:00,144.87,145.38,144.71,145.38,24604.0,126.3507,126.7955,126.2112,126.7955,24604.0
2018-07-25 12:00:00,145.38,145.48,145.12,145.13,31392.0,126.7955,126.8827,126.5688,126.5775,31392.0
2018-07-25 12:10:00,145.1,145.46,144.95,145.06,32906.0,126.5513,126.8653,126.4205,126.5164,32906.0
2018-07-25 12:20:00,145.03,145.07,144.71,144.92,11771.0,126.4903,126.5251,126.2112,126.3943,11771.0
2018-07-25 12:30:00,144.86,144.92,144.59,144.66,9568.0,126.342,126.3943,126.1065,126.1676,9568.0
2018-07-25 12:40:00,144.68,144.81,144.56,144.71,14208.0,126.185,126.2984,126.0803,126.2112,14208.0
2018-07-25 12:50:00,144.69,144.73,144.55,144.56,17637.0,126.1937,126.2286,126.0716,126.0803,17637.0
2018-07-25 13:00:00,144.52,144.57,144.06,144.11,24705.0,126.0455,126.0891,125.6443,125.6879,24705.0
2018-07-25 13:10:00,144.11,144.12,143.54,143.54,16267.0,125.6879,125.6966,125.1907,125.1907,16267.0
2018-07-25 13:20:00,143.49,143.77,143.29,143.29,11968.0,125.1471,125.3913,124.9727,124.9727,11968.0
2018-07-25 13:30:00,143.37,144.06,143.29,143.94,16347.0,125.0425,125.6443,124.9727,125.5396,16347.0
2018-07-25 13:40:00,144.02,144.14,143.75,144.14,10800.0,125.6094,125.714,125.3739,125.714,10800.0
2018-07-25 13:50:00,144.11,144.23,144.02,144.2,11686.0,125.6879,125.7925,125.6094,125.7664,11686.0
2018-07-25 14:00:00,144.16,144.31,144.01,144.28,17918.0,125.7315,125.8623,125.6007,125.8361,17918.0
2018-07-25 14:10:00,144.27,144.47,144.16,144.27,14938.0,125.8274,126.0018,125.7315,125.8274,14938.0
2018-07-25 14:20:00,144.25,144.55,144.16,144.47,23089.0,125.81,126.0716,125.7315,126.0018,23089.0
2018-07-25 14:30:00,144.41,144.5,144.37,144.46,11502.0,125.9495,126.028,125.9146,125.9931,11502.0
2018-07-25 14:40:00,144.4,144.4,144.08,144.17,19527.0,125.9408,125.9408,125.6617,125.7402,19527.0
2018-07-25 14:50:00,144.17,144.17,143.65,143.78,20083.0,125.7402,125.7402,125.2867,125.4001,20083.0
2018-07-25 15:00:00,143.82,144.02,143.71,144.02,21918.0,125.4349,125.6094,125.339,125.6094,21918.0
2018-07-25 15:10:00,144.03,144.23,143.99,144.08,25982.0,125.6181,125.7925,125.5832,125.6617,25982.0
2018-07-25 15:20:00,144.06,144.1,143.71,143.82,30922.0,125.6443,125.6791,125.339,125.4349,30922.0
2018-07-25 15:30:00,143.83,144.85,143.77,144.81,47735.0,125.4437,126.3333,125.3913,126.2984,47735.0
2018-07-25 15:40:00,144.84,145.36,144.6,145.36,87616.0,126.3245,126.7781,126.1152,126.7781,87616.0
2018-07-25 15:50:00,145.38,145.46,144.37,145.25,102125.0,126.7955,126.8653,125.9146,126.6821,102125.0
2018-07-26 09:30:00,146.25,147.65,146.25,147.54,32182.0,127.5543,128.7753,127.5543,128.6794,32182.0
2018-07-26 09:40:00,147.63,148.83,147.25,148.58,26242.0,128.7579,129.8045,128.4265,129.5864,26242.0
2018-07-26 09:50:00,148.59,149.15,148.47,148.55,58396.0,129.5952,130.0836,129.4905,129.5603,58396.0
2018-07-26 10:00:00,148.55,148.55,147.67,147.81,21221.0,129.5603,129.5603,128.7928,128.9149,21221.0
2018-07-26 10:10:00,147.78,147.97,147.52,147.86,31801.0,128.8887,129.0544,128.662,128.9585,31801.0
2018-07-26 10:20:00,147.89,148.01,147.61,147.83,15660.0,128.9847,129.0893,128.7404,128.9323,15660.0
2018-07-26 10:30:00,147.78,148.03,147.59,148.03,20972.0,128.8887,129.1068,128.723,129.1068,20972.0
2018-07-26 10:40:00,148.0,148.0,147.53,147.69,18927.0,129.0806,129.0806,128.6707,128.8102,18927.0
2018-07-26 10:50:00,147.69,148.22,147.69,148.2,60847.0,128.8102,129.2725,128.8102,129.255,60847.0
2018-07-26 11:00:00,148.24,148.3,148.05,148.12,31998.0,129.2899,129.3422,129.1242,129.1853,31998.0
2018-07-26 11:10:00,148.2,148.5,148.0,148.5,22603.0,129.255,129.5167,129.0806,129.5167,22603.0
2018-07-26 11:20:00,148.47,148.68,148.33,148.43,13140.0,129.4905,129.6737,129.3684,129.4556,13140.0
2018-07-26 11:30:00,148.46,148.55,148.11,148.49,14058.0,129.4818,129.5603,129.1765,129.508,14058.0
2018-07-26 11:40:00,148.49,148.62,148.34,148.41,30530.0,129.508,129.6213,129.3771,129.4382,30530.0
2018-07-26 11:50:00,148.41,148.53,148.35,148.49,7250.0,129.4382,129.5428,129.3859,129.508,7250.0
2018-07-26 12:00:00,148.5,148.8,148.49,148.69,8100.0,129.5167,129.7783,129.508,129.6824,8100.0
2018-07-26 12:10:00,148.67,148.95,148.59,148.7,12608.0,129.6649,129.9092,129.5952,129.6911,12608.0
2018-07-26 12:20:00,148.71,148.8,148.59,148.66,9266.0,129.6998,129.7783,129.5952,129.6562,9266.0
2018-07-26 12:30:00,148.64,148.66,148.52,148.56,101999.0,129.6388,129.6562,129.5341,129.569,101999.0
2018-07-26 12:40:00,148.55,148.55,148.06,148.07,18509.0,129.5603,129.5603,129.1329,129.1416,18509.0
2018-07-26 12:50:00,148.11,148.18,147.9,148.11,17750.0,129.1765,129.2376,128.9934,129.1765,17750.0
2018-07-26 13:00:00,148.12,148.31,148.04,148.26,10800.0,129.1853,129.351,129.1155,129.3074,10800.0
2018-07-26 13:10:00,148.29,148.54,148.29,148.5,10341.0,129.3335,129.5516,129.3335,129.5167,10341.0
2018-07-26 13:20:00,148.54,148.71,148.54,148.57,7582.0,129.5516,129.6998,129.5516,129.5777,7582.0
2018-07-26 13:30:00,148.61,148.63,148.4,148.4,8843.0,129.6126,129.6301,129.4295,129.4295,8843.0
2018-07-26 13:40:00,148.48,148.51,148.3,148.35,11535.0,129.4992,129.5254,129.3422,129.3859,11535.0
2018-07-26 13:50:00,148.35,148.39,148.22,148.27,12912.0,129.3859,129.4207,129.2725,129.3161,12912.0
2018-07-26 14:00:00,148.28,148.3,148.02,148.11,16201.0,129.3248,129.3422,129.098,129.1765,16201.0
2018-07-26 14:10:00,148.11,148.26,148.11,148.23,13885.0,129.1765,129.3074,129.1765,129.2812,13885.0
2018-07-26 14:20:00,148.24,148.32,148.08,148.32,14582.0,129.2899,129.3597,129.1504,129.3597,14582.0
2018-07-26 14:30:00,148.31,148.31,148.01,148.13,21259.0,129.351,129.351,129.0893,129.194,21259.0
2018-07-26 14:40:00,148.13,148.15,147.79,147.86,14339.0,129.194,129.2114,128.8974,128.9585,14339.0
2018-07-26 14:50:00,147.87,147.99,147.83,147.93,18705.0,128.9672,129.0719,128.9323,129.0195,18705.0
2018-07-26 15:00:00,147.91,147.96,147.78,147.96,11241.0,129.0021,129.0457,128.8887,129.0457,11241.0
2018-07-26 15:10:00,147.96,148.03,147.86,148.02,19483.0,129.0457,129.1068,128.9585,129.098,19483.0
2018-07-26 15:20:00,148.01,148.22,148.01,148.18,20629.0,129.0893,129.2725,129.0893,129.2376,20629.0
2018-07-26 15:30:00,148.18,148.5,148.17,148.39,27106.0,129.2376,129.5167,129.2289,129.4207,27106.0
2018-07-26 15:40:00,148.4,148.41,148.14,148.31,43267.0,129.4295,129.4382,129.2027,129.351,43267.0
2018-07-26 15:50:00,148.3,148.55,148.25,148.43,95205.0,129.3422,129.5603,129.2986,129.4556,95205.0
2018-07-27 09:30:00,148.44,149.84,148.38,149.7,29796.0,129.4643,130.6854,129.412,130.5633,29796.0
2018-07-27 09:40:00,149.69,150.67,149.69,150.08,20088.0,130.5546,131.4093,130.5546,130.8947,20088.0
2018-07-27 09:50:00,150.06,150.32,149.6,149.66,9142.0,130.8773,131.104,130.4761,130.5284,9142.0
2018-07-27 10:00:00,149.79,149.79,149.27,149.49,11659.0,130.6418,130.6418,130.1882,130.3801,11659.0
2018-07-27 10:10:00,149.42,149.59,149.31,149.58,12253.0,130.3191,130.4673,130.2231,130.4586,12253.0
2018-07-27 10:20:00,149.58,149.73,149.52,149.54,18957.0,130.4586,130.5894,130.4063,130.4237,18957.0
2018-07-27 10:30:00,149.45,149.7,149.4,149.53,12817.0,130.3452,130.5633,130.3016,130.415,12817.0
2018-07-27 10:40:00,149.57,150.16,149.57,150.05,8709.0,130.4499,130.9645,130.4499,130.8685,8709.0
2018-07-27 10:50:00,150.03,150.19,149.98,150.14,24245.0,130.8511,130.9906,130.8075,130.947,24245.0
2018-07-27 11:00:00,150.12,150.13,149.61,149.63,22526.0,130.9296,130.9383,130.4848,130.5022,22526.0
2018-07-27 11:10:00,149.68,149.71,149.4,149.71,30316.0,130.5458,130.572,130.3016,130.572,30316.0
2018-07-27 11:20:00,149.73,149.96,149.57,149.6,28230.0,130.5894,130.79,130.4499,130.4761,28230.0
2018-07-27 11:30:00,149.63,149.63,149.03,149.03,15975.0,130.5022,130.5022,129.9789,129.9789,15975.0
2018-07-27 11:40:00,149.02,149.23,148.97,149.23,8970.0,129.9702,130.1534,129.9266,130.1534,8970.0
2018-07-27 11:50:00,149.22,149.24,149.04,149.15,4300.0,130.1446,130.1621,129.9876,130.0836,4300.0
2018-07-27 12:00:00,149.13,149.15,148.89,148.99,6028.0,130.0661,130.0836,129.8568,129.944,6028.0
2018-07-27 12:10:00,148.99,149.28,148.94,149.28,5995.0,129.944,130.197,129.9004,130.197,5995.0
2018-07-27 12:20:00,149.25,149.3,149.15,149.27,9395.0,130.1708,130.2144,130.0836,130.1882,9395.0
2018-07-27 12:30:00,149.25,149.25,148.79,148.88,7586.0,130.1708,130.1708,129.7696,129.8481,7586.0
2018-07-27 12:40:00,148.83,148.93,148.75,148.75,6900.0,129.8045,129.8917,129.7347,129.7347,6900.0
2018-07-27 12:50:00,148.63,148.73,148.42,148.42,6054.0,129.6301,129.7173,129.4469,129.4469,6054.0
2018-07-27 13:00:00,148.29,148.57,148.16,148.37,8353.0,129.3335,129.5777,129.2201,129.4033,8353.0
2018-07-27 13:10:00,148.35,148.36,148.15,148.36,4212.0,129.3859,129.3946,129.2114,129.3946,4212.0
2018-07-27 13:20:00,148.37,148.59,148.29,148.59,3300.0,129.4033,129.5952,129.3335,129.5952,3300.0
2018-07-27 13:30:00,148.59,148.71,148.57,148.69,4713.0,129.5952,129.6998,129.5777,129.6824,4713.0
2018-07-27 13:40:00,148.77,148.77,148.59,148.69,4214.0,129.7522,129.7522,129.5952,129.6824,4214.0
2018-07-27 13:50:00,148.65,148.89,148.65,148.84,5924.0,129.6475,129.8568,129.6475,129.8132,5924.0
2018-07-27 14:00:00,148.8,148.89,148.58,148.58,6875.0,129.7783,129.8568,129.5864,129.5864,6875.0
2018-07-27 14:10:00,148.57,148.63,148.34,148.38,4168.0,129.5777,129.6301,129.3771,129.412,4168.0
2018-07-27 14:20:00,148.41,148.52,148.41,148.51,3065.0,129.4382,129.5341,129.4382,129.5254,3065.0
2018-07-27 14:30:00,148.51,148.52,148.19,148.25,12990.0,129.5254,129.5341,129.2463,129.2986,12990.0
2018-07-27 14:40:00,148.28,148.42,148.26,148.26,3530.0,129.3248,129.4469,129.3074,129.3074,3530.0
2018-07-27 14:50:00,148.29,148.45,148.26,148.31,3885.0,129.3335,129.4731,129.3074,129.351,3885.0
2018-07-27 15:00:00,148.36,148.5,148.35,148.49,6658.0,129.3946,129.5167,129.3859,129.508,6658.0
2018-07-27 15:10:00,148.46,148.57,148.38,148.56,7600.0,129.4818,129.5777,129.412,129.569,7600.0
2018-07-27 15:20:00,148.54,148.59,148.4,148.46,8935.0,129.5516,129.5952,129.4295,129.4818,8935.0
2018-07-27 15:30:00,148.5,148.66,148.45,148.63,14357.0,129.5167,129.6562,129.4731,129.6301,14357.0
2018-07-27 15:40:00,148.63,148.93,148.58,148.79,31097.0,129.6301,129.8917,129.5864,129.7696,31097.0
2018-07-27 15:50:00,148.75,148.89,148.52,148.74,86178.0,129.7347,129.8568,129.5341,129.726,86178.0
2018-07-30 09:30:00,148.97,149.31,148.03,149.24,20815.0,129.9266,130.2231,129.1068,130.1621,20815.0
2018-07-30 09:40:00,149.1,150.0,149.1,149.93,14748.0,130.04,130.8249,130.04,130.7639,14748.0
2018-07-30 09:50:00,149.94,149.95,149.47,149.85,18867.0,130.7726,130.7813,130.3627,130.6941,18867.0
2018-07-30 10:00:00,149.78,149.91,148.57,148.63,14514.0,130.633,130.7464,129.5777,129.6301,14514.0
2018-07-30 10:10:00,148.58,148.78,148.39,148.59,19917.0,129.5864,129.7609,129.4207,129.5952,19917.0
2018-07-30 10:20:00,148.63,148.78,148.36,148.72,18296.0,129.6301,129.7609,129.3946,129.7086,18296.0
2018-07-30 10:30:00,148.7,148.73,148.03,148.21,9767.0,129.6911,129.7173,129.1068,129.2637,9767.0
2018-07-30 10:40:00,148.21,148.54,148.19,148.34,18477.0,129.2637,129.5516,129.2463,129.3771,18477.0
2018-07-30 10:50:00,148.26,148.76,148.26,148.53,8001.0,129.3074,129.7434,129.3074,129.5428,8001.0
2018-07-30 11:00:00,148.56,148.66,148.44,148.66,6066.0,129.569,129.6562,129.4643,129.6562,6066.0
2018-07-30 11:10:00,148.65,148.72,148.48,148.48,8700.0,129.6475,129.7086,129.4992,129.4992,8700.0
2018-07-30 11:20:00,148.53,148.64,148.43,148.51,6539.0,129.5428,129.6388,129.4556,129.5254,6539.0
2018-07-30 11:30:00,148.55,148.68,148.32,148.46,11490.0,129.5603,129.6737,129.3597,129.4818,11490.0
2018-07-30 11:40:00,148.44,148.55,148.33,148.51,3200.0,129.4643,129.5603,129.3684,129.5254,3200.0
2018-07-30 11:50:00,148.43,148.56,148.31,148.33,3246.0,129.4556,129.569,129.351,129.3684,3246.0
2018-07-30 12:00:00,148.31,148.34,147.99,148.16,19554.0,129.351,129.3771,129.0719,129.2201,19554.0
2018-07-30 12:10:00,148.06,148.12,147.88,147.94,5680.0,129.1329,129.1853,128.9759,129.0283,5680.0
2018-07-30 12:20:00,147.97,147.97,147.65,147.65,3650.0,129.0544,129.0544,128.7753,128.7753,3650.0
2018-07-30 12:30:00,147.67,147.8,147.67,147.8,4073.0,128.7928,128.9062,128.7928,128.9062,4073.0
2018-07-30 12:40:00,147.75,147.94,147.62,147.85,5259.0,128.8626,129.0283,128.7492,128.9498,5259.0
2018-07-30 12:50:00,147.74,147.82,147.69,147.8,2802.0,128.8538,128.9236,128.8102,128.9062,2802.0
2018-07-30 13:00:00,147.71,147.71,147.44,147.63,3100.0,128.8277,128.8277,128.5922,128.7579,3100.0
2018-07-30 13:10:00,147.67,147.75,147.62,147.73,2810.0,128.7928,128.8626,128.7492,128.8451,2810.0
2018-07-30 13:20:00,147.67,147.93,147.64,147.89,4200.0,128.7928,129.0195,128.7666,128.9847,4200.0
2018-07-30 13:30:00,147.88,147.93,147.81,147.93,5348.0,128.9759,129.0195,128.9149,129.0195,5348.0
2018-07-30 13:40:00,147.92,147.93,147.73,147.89,3000.0,129.0108,129.0195,128.8451,128.9847,3000.0
2018-07-30 13:50:00,147.87,148.08,147.82,147.95,4662.0,128.9672,129.1504,128.9236,129.037,4662.0
2018-07-30 14:00:00,147.97,148.01,147.76,147.77,10629.0,129.0544,129.0893,128.8713,128.88,10629.0
2018-07-30 14:10:00,147.81,147.86,147.73,147.81,4554.0,128.9149,128.9585,128.8451,128.9149,4554.0
2018-07-30 14:20:00,147.81,147.92,147.78,147.89,6007.0,128.9149,129.0108,128.8887,128.9847,6007.0
2018-07-30 14:30:00,147.87,147.93,147.67,147.67,7814.0,128.9672,129.0195,128.7928,128.7928,7814.0
2018-07-30 14:40:00,147.68,147.77,147.5,147.57,3911.0,128.8015,128.88,128.6445,128.7056,3911.0
2018-07-30 14:50:00,147.59,147.7,147.4,147.47,6683.0,128.723,128.8189,128.5573,128.6183,6683.0
2018-07-30 15:00:00,147.47,147.47,147.3,147.33,7823.0,128.6183,128.6183,128.4701,128.4962,7823.0
2018-07-30 15:10:00,147.35,147.36,147.1,147.21,8883.0,128.5137,128.5224,128.2956,128.3916,8883.0
2018-07-30 15:20:00,147.2,147.23,147.04,147.07,9318.0,128.3829,128.409,128.2433,128.2695,9318.0
2018-07-30 15:30:00,147.04,147.22,146.99,147.05,11456.0,128.2433,128.4003,128.1997,128.252,11456.0
2018-07-30 15:40:00,146.99,147.02,146.74,146.81,19812.0,128.1997,128.2259,127.9817,128.0427,19812.0
2018-07-30 15:50:00,146.81,147.08,146.79,146.96,63259.0,128.0427,128.2782,128.0253,128.1735,63259.0
2018-07-31 09:30:00,147.81,147.81,147.1,147.53,21415.0,128.9149,128.9149,128.2956,128.6707,21415.0
2018-07-31 09:40:00,147.49,147.86,147.46,147.8,9390.0,128.6358,128.9585,128.6096,128.9062,9390.0
2018-07-31 09:50:00,147.78,147.79,147.31,147.31,43790.0,128.8887,128.8974,128.4788,128.4788,43790.0
2018-07-31 10:00:00,147.25,147.48,147.15,147.15,16394.0,128.4265,128.6271,128.3393,128.3393,16394.0
2018-07-31 10:10:00,147.1,147.13,146.51,146.55,10822.0,128.2956,128.3218,127.7811,127.816,10822.0
2018-07-31 10:20:00,146.56,146.83,146.11,146.4,22277.0,127.8247,128.0602,127.4322,127.6851,22277.0
2018-07-31 10:30:00,146.35,146.35,145.83,145.99,21888.0,127.6415,127.6415,127.188,127.3275,21888.0
2018-07-31 10:40:00,145.92,145.92,145.52,145.52,15345.0,127.2665,127.2665,126.9176,126.9176,15345.0
2018-07-31 10:50:00,145.51,145.51,145.11,145.21,21650.0,126.9089,126.9089,126.56,126.6472,21650.0
2018-07-31 11:00:00,145.23,145.81,145.23,145.58,13698.0,126.6647,127.1705,126.6647,126.97,13698.0
2018-07-31 11:10:00,145.52,145.77,145.34,145.59,12288.0,126.9176,127.1357,126.7606,126.9787,12288.0
2018-07-31 11:20:00,145.63,145.71,145.41,145.44,9339.0,127.0136,127.0833,126.8217,126.8478,9339.0
2018-07-31 11:30:00,145.42,145.59,145.32,145.41,10045.0,126.8304,126.9787,126.7432,126.8217,10045.0
2018-07-31 11:40:00,145.4,145.82,145.33,145.77,8018.0,126.813,127.1793,126.7519,127.1357,8018.0
2018-07-31 11:50:00,145.71,145.81,145.56,145.6,11698.0,127.0833,127.1705,126.9525,126.9874,11698.0
2018-07-31 12:00:00,145.59,145.67,145.51,145.56,5405.0,126.9787,127.0484,126.9089,126.9525,5405.0
2018-07-31 12:10:00,145.57,145.68,145.51,145.68,7500.0,126.9612,127.0572,126.9089,127.0572,7500.0
2018-07-31 12:20:00,145.67,145.77,145.65,145.73,6100.0,127.0484,127.1357,127.031,127.1008,6100.0
2018-07-31 12:30:00,145.71,145.77,145.53,145.77,13553.0,127.0833,127.1357,126.9263,127.1357,13553.0
2018-07-31 12:40:00,145.78,145.79,145.45,145.47,7170.0,127.1444,127.1531,126.8566,126.874,7170.0
2018-07-31 12:50:00,145.46,145.53,145.3,145.39,13378.0,126.8653,126.9263,126.7257,126.8042,13378.0
2018-07-31 13:00:00,145.39,145.62,145.38,145.61,10551.0,126.8042,127.0048,126.7955,126.9961,10551.0
2018-07-31 13:10:00,145.64,145.64,145.31,145.49,8153.0,127.0223,127.0223,126.7345,126.8915,8153.0
2018-07-31 13:20:00,145.53,145.64,145.39,145.5,9617.0,126.9263,127.0223,126.8042,126.9002,9617.0
2018-07-31 13:30:00,145.48,145.79,145.47,145.66,12960.0,126.8827,127.1531,126.874,127.0397,12960.0
2018-07-31 13:40:00,145.63,145.65,145.43,145.53,17520.0,127.0136,127.031,126.8391,126.9263,17520.0
2018-07-31 13:50:00,145.52,145.91,145.48,145.84,13711.0,126.9176,127.2578,126.8827,127.1967,13711.0
2018-07-31 14:00:00,145.86,145.92,145.65,145.68,13598.0,127.2142,127.2665,127.031,127.0572,13598.0
2018-07-31 14:10:00,145.71,145.86,145.68,145.81,8001.0,127.0833,127.2142,127.0572,127.1705,8001.0
2018-07-31 14:20:00,145.84,145.87,145.61,145.85,13632.0,127.1967,127.2229,126.9961,127.2054,13632.0
2018-07-31 14:30:00,145.84,145.95,145.83,145.9,11199.0,127.1967,127.2927,127.188,127.249,11199.0
2018-07-31 14:40:00,145.89,146.09,145.77,146.03,10169.0,127.2403,127.4148,127.1357,127.3624,10169.0
2018-07-31 14:50:00,146.05,146.08,145.87,145.88,13008.0,127.3799,127.406,127.2229,127.2316,13008.0
2018-07-31 15:00:00,145.86,145.87,145.74,145.84,10060.0,127.2142,127.2229,127.1095,127.1967,10060.0
2018-07-31 15:10:00,145.84,145.91,145.77,145.84,11439.0,127.1967,127.2578,127.1357,127.1967,11439.0
2018-07-31 15:20:00,145.84,145.98,145.81,145.84,11165.0,127.1967,127.3188,127.1705,127.1967,11165.0
2018-07-31 15:30:00,145.84,145.89,145.74,145.83,18414.0,127.1967,127.2403,127.1095,127.188,18414.0
2018-07-31 15:40:00,145.83,145.84,145.61,145.62,29317.0,127.188,127.1967,126.9961,127.0048,29317.0
2018-07-31 15:50:00,145.64,145.81,145.58,145.67,66271.0,127.0223,127.1705,126.97,127.0484,66271.0
2018-08-01 09:30:00,146.24,147.02,145.48,146.53,15156.0,127.5456,128.2259,126.8827,127.7985,15156.0
2018-08-01 09:40:00,146.52,146.94,146.13,146.13,37295.0,127.7898,128.1561,127.4496,127.4496,37295.0
2018-08-01 09:50:00,146.14,146.42,145.89,146.39,6823.0,127.4584,127.7026,127.2403,127.6764,6823.0
2018-08-01 10:00:00,146.32,146.71,146.18,146.64,9257.0,127.6154,127.9555,127.4933,127.8944,9257.0
2018-08-01 10:10:00,146.61,146.61,146.07,146.28,17523.0,127.8683,127.8683,127.3973,127.5805,17523.0
2018-08-01 10:20:00,146.28,146.9,146.16,146.72,18217.0,127.5805,128.1212,127.4758,127.9642,18217.0
2018-08-01 10:30:00,146.63,146.75,146.62,146.66,6899.0,127.8857,127.9904,127.877,127.9119,6899.0
2018-08-01 10:40:00,146.63,146.74,146.41,146.51,11668.0,127.8857,127.9817,127.6938,127.7811,11668.0
2018-08-01 10:50:00,146.51,146.69,146.41,146.56,9500.0,127.7811,127.9381,127.6938,127.8247,9500.0
2018-08-01 11:00:00,146.61,146.61,146.3,146.31,16603.0,127.8683,127.8683,127.5979,127.6066,16603.0
2018-08-01 11:10:00,146.3,146.3,144.77,144.84,20204.0,127.5979,127.5979,126.2635,126.3245,20204.0
2018-08-01 11:20:00,144.88,145.06,143.74,143.97,36396.0,126.3594,126.5164,125.3652,125.5658,36396.0
2018-08-01 11:30:00,143.97,144.14,143.33,144.14,18182.0,125.5658,125.714,125.0076,125.714,18182.0
2018-08-01 11:40:00,144.01,144.03,143.35,143.38,38012.0,125.6007,125.6181,125.025,125.0512,38012.0
2018-08-01 11:50:00,143.44,143.62,143.24,143.37,14861.0,125.1035,125.2605,124.9291,125.0425,14861.0
2018-08-01 12:00:00,143.43,143.43,142.93,143.07,25667.0,125.0948,125.0948,124.6587,124.7808,25667.0
2018-08-01 12:10:00,143.1,143.13,142.71,142.74,13863.0,124.807,124.8331,124.4668,124.493,13863.0
2018-08-01 12:20:00,142.75,142.99,142.63,142.88,14726.0,124.5017,124.711,124.3971,124.6151,14726.0
2018-08-01 12:30:00,142.88,142.93,142.75,142.78,7500.0,124.6151,124.6587,124.5017,124.5279,7500.0
2018-08-01 12:40:00,142.81,143.1,142.69,143.09,9904.0,124.5541,124.807,124.4494,124.7983,9904.0
2018-08-01 12:50:00,143.12,143.37,143.1,143.28,9281.0,124.8244,125.0425,124.807,124.964,9281.0
2018-08-01 13:00:00,143.29,143.42,143.25,143.42,8827.0,124.9727,125.0861,124.9378,125.0861,8827.0
2018-08-01 13:10:00,143.42,143.78,143.41,143.48,13143.0,125.0861,125.4001,125.0774,125.1384,13143.0
2018-08-01 13:20:00,143.53,143.53,143.27,143.27,14074.0,125.182,125.182,124.9552,124.9552,14074.0
2018-08-01 13:30:00,143.22,143.43,143.2,143.36,9712.0,124.9116,125.0948,124.8942,125.0337,9712.0
2018-08-01 13:40:00,143.36,143.5,143.25,143.43,11963.0,125.0337,125.1558,124.9378,125.0948,11963.0
2018-08-01 13:50:00,143.43,143.83,143.41,143.67,32063.0,125.0948,125.4437,125.0774,125.3041,32063.0
2018-08-01 14:00:00,143.71,144.0,143.29,143.53,15596.0,125.339,125.5919,124.9727,125.182,15596.0
2018-08-01 14:10:00,143.52,143.74,143.27,143.69,20605.0,125.1733,125.3652,124.9552,125.3216,20605.0
2018-08-01 14:20:00,143.66,143.9,143.65,143.86,19256.0,125.2954,125.5047,125.2867,125.4698,19256.0
2018-08-01 14:30:00,143.88,144.02,143.69,143.91,24432.0,125.4873,125.6094,125.3216,125.5134,24432.0
2018-08-01 14:40:00,143.95,144.02,143.71,144.02,11416.0,125.5483,125.6094,125.339,125.6094,11416.0
2018-08-01 14:50:00,144.05,144.41,144.05,144.39,17456.0,125.6355,125.9495,125.6355,125.9321,17456.0
2018-08-01 15:00:00,144.43,144.46,144.16,144.22,18713.0,125.967,125.9931,125.7315,125.7838,18713.0
2018-08-01 15:10:00,144.22,144.26,143.9,144.08,21441.0,125.7838,125.8187,125.5047,125.6617,21441.0
2018-08-01 15:20:00,144.11,144.19,143.51,143.81,29061.0,125.6879,125.7576,125.1646,125.4262,29061.0
2018-08-01 15:30:00,143.79,143.87,143.23,143.44,46560.0,125.4088,125.4785,124.9204,125.1035,46560.0
2018-08-01 15:40:00,143.43,143.43,143.22,143.26,71194.0,125.0948,125.0948,124.9116,124.9465,71194.0
2018-08-01 15:50:00,143.23,143.35,142.55,142.85,175187.0,124.9204,125.025,124.3273,124.5889,175187.0
2018-08-02 09:30:00,141.45,142.05,141.0,141.46,20859.0,123.3679,123.8912,122.9754,123.3766,20859.0
2018-08-02 09:40:00,141.34,141.34,140.02,140.3,14779.0,123.272,123.272,122.1207,122.3649,14779.0
2018-08-02 09:50:00,140.28,140.61,140.1,140.38,18501.0,122.3475,122.6353,122.1905,122.4347,18501.0
2018-08-02 10:00:00,140.28,140.91,140.27,140.29,29386.0,122.3475,122.8969,122.3387,122.3562,29386.0
2018-08-02 10:10:00,140.4,140.51,140.17,140.18,12318.0,122.4521,122.5481,122.2515,122.2603,12318.0
2018-08-02 10:20:00,140.2,140.41,139.96,140.09,23580.0,122.2777,122.4609,122.0684,122.1818,23580.0
2018-08-02 10:30:00,140.15,140.32,139.85,139.96,20538.0,122.2341,122.3824,121.9724,122.0684,20538.0
2018-08-02 10:40:00,139.96,140.06,138.92,139.23,29533.0,122.0684,122.1556,121.1613,121.4317,29533.0
2018-08-02 10:50:00,139.23,139.7,139.08,139.64,42537.0,121.4317,121.8416,121.3009,121.7893,42537.0
2018-08-02 11:00:00,139.55,139.92,139.53,139.77,28410.0,121.7108,122.0335,121.6933,121.9027,28410.0
2018-08-02 11:10:00,139.75,139.76,139.38,139.49,16258.0,121.8852,121.8939,121.5625,121.6585,16258.0
2018-08-02 11:20:00,139.47,139.72,139.17,139.26,11022.0,121.641,121.8591,121.3794,121.4579,11022.0
2018-08-02 11:30:00,139.27,139.43,139.02,139.39,12813.0,121.4666,121.6061,121.2485,121.5712,12813.0
2018-08-02 11:40:00,139.43,139.64,139.17,139.57,16362.0,121.6061,121.7893,121.3794,121.7282,16362.0
2018-08-02 11:50:00,139.55,139.69,139.15,139.3,14745.0,121.7108,121.8329,121.3619,121.4927,14745.0
2018-08-02 12:00:00,139.25,139.52,139.1,139.38,20048.0,121.4491,121.6846,121.3183,121.5625,20048.0
2018-08-02 12:10:00,139.36,139.36,139.01,139.18,22808.0,121.5451,121.5451,121.2398,121.3881,22808.0
2018-08-02 12:20:00,139.23,139.85,139.23,139.69,15652.0,121.4317,121.9724,121.4317,121.8329,15652.0
2018-08-02 12:30:00,139.76,139.8,139.54,139.71,12343.0,121.8939,121.9288,121.7021,121.8503,12343.0
2018-08-02 12:40:00,139.72,140.5,139.71,140.4,31721.0,121.8591,122.5393,121.8503,122.4521,31721.0
2018-08-02 12:50:00,140.42,140.46,140.08,140.14,13480.0,122.4696,122.5045,122.173,122.2254,13480.0
2018-08-02 13:00:00,140.15,140.25,139.97,140.1,12705.0,122.2341,122.3213,122.0771,122.1905,12705.0
2018-08-02 13:10:00,140.13,140.19,139.95,140.02,19355.0,122.2166,122.269,122.0597,122.1207,19355.0
2018-08-02 13:20:00,140.06,140.13,139.77,139.78,9327.0,122.1556,122.2166,121.9027,121.9114,9327.0
2018-08-02 13:30:00,139.84,140.06,139.8,139.94,10601.0,121.9637,122.1556,121.9288,122.0509,10601.0
2018-08-02 13:40:00,140.0,140.05,139.9,140.04,6421.0,122.1033,122.1469,122.016,122.1382,6421.0
2018-08-02 13:50:00,140.08,140.37,140.08,140.32,10365.0,122.173,122.426,122.173,122.3824,10365.0
2018-08-02 14:00:00,140.32,140.51,140.26,140.3,13850.0,122.3824,122.5481,122.33,122.3649,13850.0
2018-08-02 14:10:00,140.3,140.43,140.16,140.32,19451.0,122.3649,122.4783,122.2428,122.3824,19451.0
2018-08-02 14:20:00,140.21,140.27,140.11,140.2,10481.0,122.2864,122.3387,122.1992,122.2777,10481.0
2018-08-02 14:30:00,140.2,140.38,140.16,140.32,12700.0,122.2777,122.4347,122.2428,122.3824,12700.0
2018-08-02 14:40:00,140.37,140.41,140.2,140.29,9965.0,122.426,122.4609,122.2777,122.3562,9965.0
2018-08-02 14:50:00,140.29,140.67,140.29,140.67,12871.0,122.3562,122.6876,122.3562,122.6876,12871.0
2018-08-02 15:00:00,140.67,140.74,140.44,140.44,21750.0,122.6876,122.7487,122.487,122.487,21750.0
2018-08-02 15:10:00,140.46,140.54,140.33,140.44,16880.0,122.5045,122.5742,122.3911,122.487,16880.0
2018-08-02 15:20:00,140.47,140.52,140.39,140.5,17222.0,122.5132,122.5568,122.4434,122.5393,17222.0
2018-08-02 15:30:00,140.51,140.52,140.26,140.31,21508.0,122.5481,122.5568,122.33,122.3736,21508.0
2018-08-02 15:40:00,140.3,140.38,140.12,140.31,34474.0,122.3649,122.4347,122.2079,122.3736,34474.0
2018-08-02 15:50:00,140.31,140.31,140.02,140.22,84192.0,122.3736,122.3736,122.1207,122.2951,84192.0
2018-08-03 09:30:00,139.65,141.38,139.65,141.19,40053.0,122.5762,124.0947,122.5762,123.9279,40053.0
2018-08-03 09:40:00,140.97,141.26,140.83,141.24,15861.0,123.7348,123.9894,123.6119,123.9718,15861.0
2018-08-03 09:50:00,141.23,141.23,140.6,140.65,11112.0,123.963,123.963,123.4101,123.454,11112.0
2018-08-03 10:00:00,140.65,140.72,140.06,140.06,10949.0,123.454,123.5154,122.9361,122.9361,10949.0
2018-08-03 10:10:00,140.06,140.48,139.87,140.38,13946.0,122.9361,123.3047,122.7693,123.217,13946.0
2018-08-03 10:20:00,140.38,140.48,140.03,140.31,34496.0,123.217,123.3047,122.9098,123.1555,34496.0
2018-08-03 10:30:00,140.19,140.43,140.17,140.35,17670.0,123.0502,123.2608,123.0326,123.1906,17670.0
2018-08-03 10:40:00,140.34,140.59,140.23,140.26,29010.0,123.1819,123.4013,123.0853,123.1116,29010.0
2018-08-03 10:50:00,140.17,140.22,139.81,139.81,14660.0,123.0326,123.0765,122.7167,122.7167,14660.0
2018-08-03 11:00:00,139.84,140.11,139.74,140.1,11530.0,122.743,122.98,122.6552,122.9712,11530.0
2018-08-03 11:10:00,140.1,140.1,139.48,139.58,10949.0,122.9712,122.9712,122.427,122.5148,10949.0
2018-08-03 11:20:00,139.61,139.72,139.47,139.54,10917.0,122.5411,122.6377,122.4182,122.4797,10917.0
2018-08-03 11:30:00,139.5,139.94,139.47,139.94,10550.0,122.4446,122.8308,122.4182,122.8308,10550.0
2018-08-03 11:40:00,139.9,140.08,139.79,139.95,9065.0,122.7956,122.9536,122.6991,122.8395,9065.0
2018-08-03 11:50:00,139.98,140.04,139.78,139.91,6220.0,122.8659,122.9185,122.6903,122.8044,6220.0
2018-08-03 12:00:00,139.87,140.16,139.84,140.07,14966.0,122.7693,123.0239,122.743,122.9449,14966.0
2018-08-03 12:10:00,140.12,140.23,139.91,140.16,9936.0,122.9887,123.0853,122.8044,123.0239,9936.0
2018-08-03 12:20:00,140.18,140.18,139.97,139.99,14570.0,123.0414,123.0414,122.8571,122.8746,14570.0
2018-08-03 12:30:00,140.0,140.08,139.92,139.96,8736.0,122.8834,122.9536,122.8132,122.8483,8736.0
2018-08-03 12:40:00,139.92,139.95,139.7,139.75,7750.0,122.8132,122.8395,122.6201,122.664,7750.0
2018-08-03 12:50:00,139.75,139.86,139.75,139.84,3782.0,122.664,122.7605,122.664,122.743,3782.0
2018-08-03 13:00:00,139.86,140.03,139.83,140.02,2000.0,122.7605,122.9098,122.7342,122.901,2000.0
2018-08-03 13:10:00,140.0,140.05,139.92,139.92,10134.0,122.8834,122.9273,122.8132,122.8132,10134.0
2018-08-03 13:20:00,139.89,140.07,139.89,140.03,6521.0,122.7869,122.9449,122.7869,122.9098,6521.0
2018-08-03 13:30:00,140.07,140.13,139.82,139.87,5270.0,122.9449,122.9975,122.7254,122.7693,5270.0
2018-08-03 13:40:00,139.87,139.93,139.71,139.72,7411.0,122.7693,122.822,122.6289,122.6377,7411.0
2018-08-03 13:50:00,139.72,139.84,139.72,139.82,3789.0,122.6377,122.743,122.6377,122.7254,3789.0
2018-08-03 14:00:00,139.8,139.9,139.78,139.86,4220.0,122.7079,122.7956,122.6903,122.7605,4220.0
2018-08-03 14:10:00,139.87,140.06,139.82,140.05,5625.0,122.7693,122.9361,122.7254,122.9273,5625.0
2018-08-03 14:20:00,140.05,140.05,139.96,140.02,8312.0,122.9273,122.9273,122.8483,122.901,8312.0
2018-08-03 14:30:00,140.03,140.18,140.03,140.09,6484.0,122.9098,123.0414,122.9098,122.9624,6484.0
2018-08-03 14:40:00,140.1,140.12,139.98,139.98,14866.0,122.9712,122.9887,122.8659,122.8659,14866.0
2018-08-03 14:50:00,140.0,140.17,139.95,140.11,8715.0,122.8834,123.0326,122.8395,122.98,8715.0
2018-08-03 15:00:00,140.15,140.4,140.15,140.36,6000.0,123.0151,123.2345,123.0151,123.1994,6000.0
2018-08-03 15:10:00,140.39,140.63,140.38,140.6,9505.0,123.2257,123.4364,123.217,123.4101,9505.0
2018-08-03 15:20:00,140.59,140.65,140.58,140.63,7305.0,123.4013,123.454,123.3925,123.4364,7305.0
2018-08-03 15:30:00,140.62,140.65,140.5,140.65,11402.0,123.4276,123.454,123.3223,123.454,11402.0
2018-08-03 15:40:00,140.63,140.79,140.63,140.67,19902.0,123.4364,123.5768,123.4364,123.4715,19902.0
2018-08-03 15:50:00,140.68,140.92,140.68,140.85,67978.0,123.4803,123.6909,123.4803,123.6295,67978.0
2018-08-06 09:30:00,140.75,140.9,140.09,140.3,17115.0,123.5417,123.6734,122.9624,123.1467,17115.0
2018-08-06 09:40:00,140.16,140.2,139.84,139.89,7445.0,123.0239,123.059,122.743,122.7869,7445.0
2018-08-06 09:50:00,139.8,140.26,139.45,140.26,13089.0,122.7079,123.1116,122.4007,123.1116,13089.0
2018-08-06 10:00:00,140.24,140.57,140.15,140.57,6383.0,123.0941,123.3837,123.0151,123.3837,6383.0
2018-08-06 10:10:00,140.5,140.75,140.41,140.64,6013.0,123.3223,123.5417,123.2433,123.4452,6013.0
2018-08-06 10:20:00,140.71,141.13,140.63,140.71,12390.0,123.5066,123.8753,123.4364,123.5066,12390.0
2018-08-06 10:30:00,140.71,141.23,140.71,140.86,21760.0,123.5066,123.963,123.5066,123.6383,21760.0
2018-08-06 10:40:00,140.91,140.91,140.6,140.6,11277.0,123.6822,123.6822,123.4101,123.4101,11277.0
2018-08-06 10:50:00,140.63,140.78,140.4,140.73,10258.0,123.4364,123.5681,123.2345,123.5242,10258.0
2018-08-06 11:00:00,140.75,140.98,140.74,140.89,3612.0,123.5417,123.7436,123.5329,123.6646,3612.0
2018-08-06 11:10:00,140.92,140.97,140.72,140.76,3209.0,123.6909,123.7348,123.5154,123.5505,3209.0
2018-08-06 11:20:00,140.82,140.9,140.62,140.88,4415.0,123.6032,123.6734,123.4276,123.6558,4415.0
2018-08-06 11:30:00,140.84,140.95,140.77,140.93,3564.0,123.6207,123.7173,123.5593,123.6997,3564.0
2018-08-06 11:40:00,141.0,141.02,140.84,141.02,3988.0,123.7612,123.7787,123.6207,123.7787,3988.0
2018-08-06 11:50:00,141.0,141.19,140.98,141.16,5881.0,123.7612,123.9279,123.7436,123.9016,5881.0
2018-08-06 12:00:00,141.16,141.22,141.08,141.08,4639.0,123.9016,123.9543,123.8314,123.8314,4639.0
2018-08-06 12:10:00,141.01,141.08,140.89,141.02,6435.0,123.7699,123.8314,123.6646,123.7787,6435.0
2018-08-06 12:20:00,141.02,141.02,140.91,141.02,6911.0,123.7787,123.7787,123.6822,123.7787,6911.0
2018-08-06 12:30:00,141.02,141.4,141.02,141.4,5724.0,123.7787,124.1123,123.7787,124.1123,5724.0
2018-08-06 12:40:00,141.42,141.43,141.26,141.27,5971.0,124.1298,124.1386,123.9894,123.9981,5971.0
2018-08-06 12:50:00,141.26,141.26,141.01,141.01,8502.0,123.9894,123.9894,123.7699,123.7699,8502.0
2018-08-06 13:00:00,141.06,141.38,141.06,141.36,10304.0,123.8138,124.0947,123.8138,124.0771,10304.0
2018-08-06 13:10:00,141.33,141.33,141.15,141.15,5910.0,124.0508,124.0508,123.8928,123.8928,5910.0
2018-08-06 13:20:00,141.18,141.18,140.65,140.73,6325.0,123.9192,123.9192,123.454,123.5242,6325.0
2018-08-06 13:30:00,140.74,140.76,140.61,140.72,15649.0,123.5329,123.5505,123.4188,123.5154,15649.0
2018-08-06 13:40:00,140.73,140.79,140.69,140.73,15860.0,123.5242,123.5768,123.4891,123.5242,15860.0
2018-08-06 13:50:00,140.73,140.76,140.66,140.72,8581.0,123.5242,123.5505,123.4627,123.5154,8581.0
2018-08-06 14:00:00,140.71,140.74,140.46,140.68,7617.0,123.5066,123.5329,123.2872,123.4803,7617.0
2018-08-06 14:10:00,140.66,140.72,140.65,140.69,1928.0,123.4627,123.5154,123.454,123.4891,1928.0
2018-08-06 14:20:00,140.66,140.68,140.48,140.53,6000.0,123.4627,123.4803,123.3047,123.3486,6000.0
2018-08-06 14:30:00,140.56,140.72,140.56,140.69,8783.0,123.375,123.5154,123.375,123.4891,8783.0
2018-08-06 14:40:00,140.68,140.74,140.6,140.68,8091.0,123.4803,123.5329,123.4101,123.4803,8091.0
2018-08-06 14:50:00,140.7,140.73,140.6,140.66,14186.0,123.4978,123.5242,123.4101,123.4627,14186.0
2018-08-06 15:00:00,140.64,140.74,140.64,140.71,12835.0,123.4452,123.5329,123.4452,123.5066,12835.0
2018-08-06 15:10:00,140.72,140.72,140.51,140.58,15360.0,123.5154,123.5154,123.3311,123.3925,15360.0
2018-08-06 15:20:00,140.58,140.61,140.55,140.59,16496.0,123.3925,123.4188,123.3662,123.4013,16496.0
2018-08-06 15:30:00,140.58,140.58,140.49,140.55,22390.0,123.3925,123.3925,123.3135,123.3662,22390.0
2018-08-06 15:40:00,140.52,140.55,140.36,140.47,18273.0,123.3398,123.3662,123.1994,123.296,18273.0
2018-08-06 15:50:00,140.48,140.52,140.34,140.45,38217.0,123.3047,123.3398,123.1819,123.2784,38217.0
2018-08-07 09:30:00,140.76,142.02,140.09,142.02,20082.0,123.5505,124.6565,122.9624,124.6565,20082.0
2018-08-07 09:40:00,141.87,142.38,141.84,142.13,24237.0,124.5248,124.9724,124.4985,124.753,24237.0
2018-08-07 09:50:00,142.26,142.66,142.02,142.59,24288.0,124.8671,125.2182,124.6565,125.1568,24288.0
2018-08-07 10:00:00,142.59,143.29,142.59,143.19,23150.0,125.1568,125.7712,125.1568,125.6834,23150.0
2018-08-07 10:10:00,143.28,143.29,142.56,142.8,21406.0,125.7624,125.7712,125.1304,125.3411,21406.0
2018-08-07 10:20:00,142.84,142.87,142.5,142.6,11781.0,125.3762,125.4025,125.0778,125.1655,11781.0
2018-08-07 10:30:00,142.59,142.77,142.39,142.66,9119.0,125.1568,125.3148,124.9812,125.2182,9119.0
2018-08-07 10:40:00,142.66,143.13,142.66,142.91,5630.0,125.2182,125.6307,125.2182,125.4376,5630.0
2018-08-07 10:50:00,142.89,143.12,142.89,142.97,13574.0,125.4201,125.622,125.4201,125.4903,13574.0
2018-08-07 11:00:00,142.97,143.15,142.96,143.12,9568.0,125.4903,125.6483,125.4815,125.622,9568.0
2018-08-07 11:10:00,143.14,143.16,142.94,142.94,7426.0,125.6395,125.6571,125.464,125.464,7426.0
2018-08-07 11:20:00,143.02,143.05,142.75,142.75,6999.0,125.5342,125.5605,125.2972,125.2972,6999.0
2018-08-07 11:30:00,142.73,142.97,142.67,142.94,8222.0,125.2796,125.4903,125.227,125.464,8222.0
2018-08-07 11:40:00,142.88,142.93,142.75,142.84,5006.0,125.4113,125.4552,125.2972,125.3762,5006.0
2018-08-07 11:50:00,142.8,142.8,142.42,142.44,25463.0,125.3411,125.3411,125.0075,125.0251,25463.0
2018-08-07 12:00:00,142.43,142.47,142.2,142.2,9700.0,125.0163,125.0514,124.8144,124.8144,9700.0
2018-08-07 12:10:00,142.17,142.19,142.13,142.14,3700.0,124.7881,124.8057,124.753,124.7618,3700.0
2018-08-07 12:20:00,142.14,142.24,142.01,142.02,8476.0,124.7618,124.8496,124.6477,124.6565,8476.0
2018-08-07 12:30:00,141.99,141.99,141.89,141.9,4211.0,124.6301,124.6301,124.5423,124.5511,4211.0
2018-08-07 12:40:00,141.92,142.03,141.92,141.97,7971.0,124.5687,124.6652,124.5687,124.6126,7971.0
2018-08-07 12:50:00,141.95,141.99,141.87,141.89,4938.0,124.595,124.6301,124.5248,124.5423,4938.0
2018-08-07 13:00:00,141.91,142.16,141.8,142.06,9100.0,124.5599,124.7793,124.4634,124.6916,9100.0
2018-08-07 13:10:00,142.07,142.07,141.86,141.9,3878.0,124.7003,124.7003,124.516,124.5511,3878.0
2018-08-07 13:20:00,141.9,141.98,141.7,141.78,22341.0,124.5511,124.6213,124.3756,124.4458,22341.0
2018-08-07 13:30:00,141.76,141.79,141.38,141.52,6184.0,124.4282,124.4546,124.0947,124.2176,6184.0
2018-08-07 13:40:00,141.5,141.66,141.5,141.58,5494.0,124.2,124.3405,124.2,124.2702,5494.0
2018-08-07 13:50:00,141.58,141.6,141.51,141.51,5308.0,124.2702,124.2878,124.2088,124.2088,5308.0
2018-08-07 14:00:00,141.51,141.74,141.49,141.73,5676.0,124.2088,124.4107,124.1913,124.4019,5676.0
2018-08-07 14:10:00,141.76,141.82,141.43,141.44,16380.0,124.4282,124.4809,124.1386,124.1474,16380.0
2018-08-07 14:20:00,141.47,141.73,141.47,141.64,10053.0,124.1737,124.4019,124.1737,124.3229,10053.0
2018-08-07 14:30:00,141.66,141.69,141.49,141.53,5973.0,124.3405,124.3668,124.1913,124.2264,5973.0
2018-08-07 14:40:00,141.58,141.7,141.53,141.68,7600.0,124.2702,124.3756,124.2264,124.358,7600.0
2018-08-07 14:50:00,141.69,141.73,141.61,141.63,6782.0,124.3668,124.4019,124.2966,124.3141,6782.0
2018-08-07 15:00:00,141.65,141.66,141.39,141.39,15759.0,124.3317,124.3405,124.1035,124.1035,15759.0
2018-08-07 15:10:00,141.4,141.58,141.38,141.5,12507.0,124.1123,124.2702,124.0947,124.2,12507.0
2018-08-07 15:20:00,141.49,141.64,141.47,141.56,11204.0,124.1913,124.3229,124.1737,124.2527,11204.0
2018-08-07 15:30:00,141.54,141.54,141.04,141.05,17865.0,124.2351,124.2351,123.7963,123.805,17865.0
2018-08-07 15:40:00,141.05,141.07,140.86,140.9,30882.0,123.805,123.8226,123.6383,123.6734,30882.0
2018-08-07 15:50:00,140.91,140.93,140.66,140.77,104120.0,123.6822,123.6997,123.4627,123.5593,104120.0
2018-08-08 09:30:00,140.66,141.27,140.3,141.26,25601.0,123.4627,123.9981,123.1467,123.9894,25601.0
2018-08-08 09:40:00,141.21,141.39,140.81,140.81,98032.0,123.9455,124.1035,123.5944,123.5944,98032.0
2018-08-08 09:50:00,140.79,141.05,140.49,140.97,13060.0,123.5768,123.805,123.3135,123.7348,13060.0
2018-08-08 10:00:00,140.97,141.24,140.76,141.14,14400.0,123.7348,123.9718,123.5505,123.884,14400.0
2018-08-08 10:10:00,141.04,141.08,140.57,140.78,36366.0,123.7963,123.8314,123.3837,123.5681,36366.0
2018-08-08 10:20:00,140.76,140.76,140.41,140.57,16754.0,123.5505,123.5505,123.2433,123.3837,16754.0
2018-08-08 10:30:00,140.52,140.61,140.26,140.27,12302.0,123.3398,123.4188,123.1116,123.1204,12302.0
2018-08-08 10:40:00,140.29,140.63,140.29,140.59,16275.0,123.138,123.4364,123.138,123.4013,16275.0
2018-08-08 10:50:00,140.62,140.95,140.59,140.73,15547.0,123.4276,123.7173,123.4013,123.5242,15547.0
2018-08-08 11:00:00,140.73,141.23,140.7,141.23,17488.0,123.5242,123.963,123.4978,123.963,17488.0
2018-08-08 11:10:00,141.35,141.67,141.35,141.62,11165.0,124.0684,124.3492,124.0684,124.3054,11165.0
2018-08-08 11:20:00,141.62,141.62,141.18,141.3,16714.0,124.3054,124.3054,123.9192,124.0245,16714.0
2018-08-08 11:30:00,141.32,141.68,141.32,141.46,9701.0,124.042,124.358,124.042,124.1649,9701.0
2018-08-08 11:40:00,141.45,141.47,141.37,141.41,7892.0,124.1561,124.1737,124.0859,124.121,7892.0
2018-08-08 11:50:00,141.41,141.54,141.36,141.4,9229.0,124.121,124.2351,124.0771,124.1123,9229.0
2018-08-08 12:00:00,141.42,141.45,141.18,141.23,18997.0,124.1298,124.1561,123.9192,123.963,18997.0
2018-08-08 12:10:00,141.26,141.44,141.23,141.42,6592.0,123.9894,124.1474,123.963,124.1298,6592.0
2018-08-08 12:20:00,141.37,141.4,141.14,141.18,8340.0,124.0859,124.1123,123.884,123.9192,8340.0
2018-08-08 12:30:00,141.18,141.44,141.16,141.39,6706.0,123.9192,124.1474,123.9016,124.1035,6706.0
2018-08-08 12:40:00,141.42,141.46,141.23,141.23,11070.0,124.1298,124.1649,123.963,123.963,11070.0
2018-08-08 12:50:00,141.23,141.24,140.98,141.01,10003.0,123.963,123.9718,123.7436,123.7699,10003.0
2018-08-08 13:00:00,140.99,141.01,140.65,140.8,20585.0,123.7524,123.7699,123.454,123.5856,20585.0
2018-08-08 13:10:00,140.77,140.85,140.72,140.74,9181.0,123.5593,123.6295,123.5154,123.5329,9181.0
2018-08-08 13:20:00,140.77,140.8,140.64,140.67,9885.0,123.5593,123.5856,123.4452,123.4715,9885.0
2018-08-08 13:30:00,140.69,140.69,140.63,140.64,11834.0,123.4891,123.4891,123.4364,123.4452,11834.0
2018-08-08 13:40:00,140.62,141.04,140.61,141.03,17967.0,123.4276,123.7963,123.4188,123.7875,17967.0
2018-08-08 13:50:00,141.05,141.19,140.94,141.17,9525.0,123.805,123.9279,123.7085,123.9104,9525.0
2018-08-08 14:00:00,141.19,141.36,141.17,141.3,7471.0,123.9279,124.0771,123.9104,124.0245,7471.0
2018-08-08 14:10:00,141.31,141.41,141.31,141.33,10551.0,124.0333,124.121,124.0333,124.0508,10551.0
2018-08-08 14:20:00,141.34,141.53,141.31,141.44,35248.0,124.0596,124.2264,124.0333,124.1474,35248.0
2018-08-08 14:30:00,141.43,141.46,141.35,141.37,17160.0,124.1386,124.1649,124.0684,124.0859,17160.0
2018-08-08 14:40:00,141.33,141.45,141.28,141.28,10254.0,124.0508,124.1561,124.0069,124.0069,10254.0
2018-08-08 14:50:00,141.21,141.31,141.18,141.29,11388.0,123.9455,124.0333,123.9192,124.0157,11388.0
2018-08-08 15:00:00,141.28,141.56,141.25,141.53,11994.0,124.0069,124.2527,123.9806,124.2264,11994.0
2018-08-08 15:10:00,141.51,141.72,141.5,141.69,13160.0,124.2088,124.3931,124.2,124.3668,13160.0
2018-08-08 15:20:00,141.71,141.78,141.62,141.76,13161.0,124.3844,124.4458,124.3054,124.4282,13161.0
2018-08-08 15:30:00,141.77,141.79,141.66,141.76,21412.0,124.437,124.4546,124.3405,124.4282,21412.0
2018-08-08 15:40:00,141.79,141.84,141.57,141.57,21146.0,124.4546,124.4985,124.2615,124.2615,21146.0
2018-08-08 15:50:00,141.58,141.61,141.42,141.44,54275.0,124.2702,124.2966,124.1298,124.1474,54275.0
2018-08-09 09:30:00,141.37,141.74,141.14,141.37,18539.0,124.0859,124.4107,123.884,124.0859,18539.0
2018-08-09 09:40:00,141.31,141.63,141.03,141.13,12858.0,124.0333,124.3141,123.7875,123.8753,12858.0
2018-08-09 09:50:00,141.18,141.57,140.98,141.46,73473.0,123.9192,124.2615,123.7436,124.1649,73473.0
2018-08-09 10:00:00,141.51,141.51,140.98,141.07,9279.0,124.2088,124.2088,123.7436,123.8226,9279.0
2018-08-09 10:10:00,141.09,141.19,141.01,141.05,4984.0,123.8402,123.9279,123.7699,123.805,4984.0
2018-08-09 10:20:00,141.09,141.28,140.92,141.17,5486.0,123.8402,124.0069,123.6909,123.9104,5486.0
2018-08-09 10:30:00,141.17,141.24,140.98,141.05,9451.0,123.9104,123.9718,123.7436,123.805,9451.0
2018-08-09 10:40:00,140.97,141.2,140.82,140.91,8090.0,123.7348,123.9367,123.6032,123.6822,8090.0
2018-08-09 10:50:00,140.92,140.92,140.74,140.8,5296.0,123.6909,123.6909,123.5329,123.5856,5296.0
2018-08-09 11:00:00,140.84,141.0,140.8,140.8,13127.0,123.6207,123.7612,123.5856,123.5856,13127.0
2018-08-09 11:10:00,140.71,140.87,140.58,140.6,4170.0,123.5066,123.6471,123.3925,123.4101,4170.0
2018-08-09 11:20:00,140.6,140.61,140.29,140.42,5364.0,123.4101,123.4188,123.138,123.2521,5364.0
2018-08-09 11:30:00,140.41,140.41,140.09,140.09,5212.0,123.2433,123.2433,122.9624,122.9624,5212.0
2018-08-09 11:40:00,140.11,140.18,139.96,139.96,7841.0,122.98,123.0414,122.8483,122.8483,7841.0
2018-08-09 11:50:00,139.84,139.92,139.78,139.84,8411.0,122.743,122.8132,122.6903,122.743,8411.0
2018-08-09 12:00:00,139.86,139.88,139.67,139.79,7974.0,122.7605,122.7781,122.5938,122.6991,7974.0
2018-08-09 12:10:00,139.71,139.89,139.71,139.77,8058.0,122.6289,122.7869,122.6289,122.6815,8058.0
2018-08-09 12:20:00,139.71,139.76,139.57,139.6,4146.0,122.6289,122.6728,122.506,122.5323,4146.0
2018-08-09 12:30:00,139.6,139.76,139.59,139.7,4336.0,122.5323,122.6728,122.5235,122.6201,4336.0
2018-08-09 12:40:00,139.71,139.87,139.61,139.84,11713.0,122.6289,122.7693,122.5411,122.743,11713.0
2018-08-09 12:50:00,139.87,140.19,139.84,140.09,6316.0,122.7693,123.0502,122.743,122.9624,6316.0
2018-08-09 13:00:00,140.08,140.16,140.0,140.13,4031.0,122.9536,123.0239,122.8834,122.9975,4031.0
2018-08-09 13:10:00,140.19,140.28,140.19,140.21,4448.0,123.0502,123.1292,123.0502,123.0677,4448.0
2018-08-09 13:20:00,140.2,140.29,140.17,140.22,6111.0,123.059,123.138,123.0326,123.0765,6111.0
2018-08-09 13:30:00,140.19,140.22,140.02,140.22,6216.0,123.0502,123.0765,122.901,123.0765,6216.0
2018-08-09 13:40:00,140.17,140.33,140.17,140.17,3945.0,123.0326,123.1731,123.0326,123.0326,3945.0
2018-08-09 13:50:00,140.12,140.13,139.96,139.99,4871.0,122.9887,122.9975,122.8483,122.8746,4871.0
2018-08-09 14:00:00,139.98,140.02,139.87,139.91,3250.0,122.8659,122.901,122.7693,122.8044,3250.0
2018-08-09 14:10:00,139.95,140.07,139.87,139.99,6810.0,122.8395,122.9449,122.7693,122.8746,6810.0
2018-08-09 14:20:00,140.05,140.05,139.7,139.75,12244.0,122.9273,122.9273,122.6201,122.664,12244.0
2018-08-09 14:30:00,139.77,139.83,139.71,139.79,4487.0,122.6815,122.7342,122.6289,122.6991,4487.0
2018-08-09 14:40:00,139.79,139.84,139.74,139.77,6784.0,122.6991,122.743,122.6552,122.6815,6784.0
2018-08-09 14:50:00,139.78,139.9,139.72,139.88,12831.0,122.6903,122.7956,122.6377,122.7781,12831.0
2018-08-09 15:00:00,139.89,140.02,139.87,139.93,12839.0,122.7869,122.901,122.7693,122.822,12839.0
2018-08-09 15:10:00,139.94,140.04,139.93,140.0,9658.0,122.8308,122.9185,122.822,122.8834,9658.0
2018-08-09 15:20:00,140.0,140.05,139.97,140.02,12594.0,122.8834,122.9273,122.8571,122.901,12594.0
2018-08-09 15:30:00,140.04,140.09,139.85,139.95,19595.0,122.9185,122.9624,122.7518,122.8395,19595.0
2018-08-09 15:40:00,139.94,139.95,139.54,139.56,16967.0,122.8308,122.8395,122.4797,122.4972,16967.0
2018-08-09 15:50:00,139.57,139.71,139.53,139.66,48037.0,122.506,122.6289,122.4709,122.585,48037.0
2018-08-10 09:30:00,137.77,137.77,136.16,136.4,22042.0,120.9261,120.9261,119.5129,119.7236,22042.0
2018-08-10 09:40:00,136.26,136.39,135.11,135.11,29141.0,119.6007,119.7148,118.5913,118.5913,29141.0
2018-08-10 09:50:00,135.04,135.22,134.62,134.65,33617.0,118.5298,118.6878,118.1612,118.1875,33617.0
2018-08-10 10:00:00,134.65,134.96,134.17,134.89,76884.0,118.1875,118.4596,117.7662,118.3982,76884.0
2018-08-10 10:10:00,134.9,135.71,134.89,135.55,22785.0,118.407,119.1179,118.3982,118.9775,22785.0
2018-08-10 10:20:00,135.61,135.78,135.38,135.49,33601.0,119.0301,119.1794,118.8283,118.9248,33601.0
2018-08-10 10:30:00,135.49,136.23,135.42,136.03,13058.0,118.9248,119.5743,118.8634,119.3988,13058.0
2018-08-10 10:40:00,136.04,136.8,136.02,136.8,59524.0,119.4076,120.0747,119.39,120.0747,59524.0
2018-08-10 10:50:00,136.81,137.43,136.66,137.43,17728.0,120.0834,120.6276,119.9518,120.6276,17728.0
2018-08-10 11:00:00,137.39,137.56,137.2,137.2,23175.0,120.5925,120.7417,120.4258,120.4258,23175.0
2018-08-10 11:10:00,137.25,137.3,136.99,137.2,17273.0,120.4696,120.5135,120.2414,120.4258,17273.0
2018-08-10 11:20:00,137.26,137.72,137.21,137.42,15650.0,120.4784,120.8822,120.4345,120.6189,15650.0
2018-08-10 11:30:00,137.4,137.51,137.29,137.41,13257.0,120.6013,120.6979,120.5047,120.6101,13257.0
2018-08-10 11:40:00,137.42,137.8,137.42,137.75,30732.0,120.6189,120.9524,120.6189,120.9085,30732.0
2018-08-10 11:50:00,137.72,137.94,137.55,137.78,27176.0,120.8822,121.0753,120.733,120.9348,27176.0
2018-08-10 12:00:00,137.83,137.9,137.67,137.72,19239.0,120.9787,121.0402,120.8383,120.8822,19239.0
2018-08-10 12:10:00,137.73,137.88,137.66,137.86,9382.0,120.891,121.0226,120.8295,121.0051,9382.0
2018-08-10 12:20:00,137.84,137.88,137.62,137.71,17913.0,120.9875,121.0226,120.7944,120.8734,17913.0
2018-08-10 12:30:00,137.74,137.83,137.67,137.75,16051.0,120.8997,120.9787,120.8383,120.9085,16051.0
2018-08-10 12:40:00,137.8,137.8,137.61,137.61,13595.0,120.9524,120.9524,120.7856,120.7856,13595.0
2018-08-10 12:50:00,137.58,137.66,137.5,137.62,6766.0,120.7593,120.8295,120.6891,120.7944,6766.0
2018-08-10 13:00:00,137.57,137.57,137.26,137.28,4388.0,120.7505,120.7505,120.4784,120.496,4388.0
2018-08-10 13:10:00,137.28,137.33,136.87,136.87,7613.0,120.496,120.5399,120.1361,120.1361,7613.0
2018-08-10 13:20:00,136.9,137.05,136.87,137.04,6801.0,120.1624,120.2941,120.1361,120.2853,6801.0
2018-08-10 13:30:00,137.08,137.08,136.88,136.9,8585.0,120.3204,120.3204,120.1449,120.1624,8585.0
2018-08-10 13:40:00,136.93,137.12,136.77,137.11,13758.0,120.1888,120.3555,120.0483,120.3468,13758.0
2018-08-10 13:50:00,137.09,137.19,136.87,136.89,14446.0,120.3292,120.417,120.1361,120.1537,14446.0
2018-08-10 14:00:00,136.89,137.1,136.79,137.05,41954.0,120.1537,120.338,120.0659,120.2941,41954.0
2018-08-10 14:10:00,137.06,137.31,137.02,137.2,13087.0,120.3029,120.5223,120.2678,120.4258,13087.0
2018-08-10 14:20:00,137.18,137.18,136.64,136.76,11813.0,120.4082,120.4082,119.9342,120.0395,11813.0
2018-08-10 14:30:00,136.79,137.06,136.77,136.98,18993.0,120.0659,120.3029,120.0483,120.2327,18993.0
2018-08-10 14:40:00,136.97,137.04,136.91,136.97,8641.0,120.2239,120.2853,120.1712,120.2239,8641.0
2018-08-10 14:50:00,136.98,137.13,136.76,136.86,10587.0,120.2327,120.3643,120.0395,120.1273,10587.0
2018-08-10 15:00:00,136.86,136.89,136.72,136.85,13846.0,120.1273,120.1537,120.0044,120.1185,13846.0
2018-08-10 15:10:00,136.84,137.25,136.78,137.25,14728.0,120.1098,120.4696,120.0571,120.4696,14728.0
2018-08-10 15:20:00,137.25,137.59,137.25,137.28,15647.0,120.4696,120.7681,120.4696,120.496,15647.0
2018-08-10 15:30:00,137.31,137.36,137.13,137.28,13568.0,120.5223,120.5662,120.3643,120.496,13568.0
2018-08-10 15:40:00,137.26,137.26,136.92,136.99,31773.0,120.4784,120.4784,120.18,120.2414,31773.0
2018-08-10 15:50:00,136.96,137.22,136.96,137.11,59141.0,120.2151,120.4433,120.2151,120.3468,59141.0
2018-08-13 09:30:00,137.24,137.47,136.46,136.86,26758.0,120.4609,120.6627,119.7762,120.1273,26758.0
2018-08-13 09:40:00,137.0,137.55,136.9,137.55,15237.0,120.2502,120.733,120.1624,120.733,15237.0
2018-08-13 09:50:00,137.45,137.82,137.13,137.82,10545.0,120.6452,120.97,120.3643,120.97,10545.0
2018-08-13 10:00:00,137.73,137.73,137.21,137.52,7848.0,120.891,120.891,120.4345,120.7066,7848.0
2018-08-13 10:10:00,137.49,137.58,137.27,137.55,4947.0,120.6803,120.7593,120.4872,120.733,4947.0
2018-08-13 10:20:00,137.55,137.61,137.08,137.12,7031.0,120.733,120.7856,120.3204,120.3555,7031.0
2018-08-13 10:30:00,137.06,137.36,137.06,137.28,12657.0,120.3029,120.5662,120.3029,120.496,12657.0
2018-08-13 10:40:00,137.25,137.53,137.15,137.47,6607.0,120.4696,120.7154,120.3819,120.6627,6607.0
2018-08-13 10:50:00,137.55,137.56,137.11,137.22,8931.0,120.733,120.7417,120.3468,120.4433,8931.0
2018-08-13 11:00:00,137.25,137.39,137.07,137.1,7652.0,120.4696,120.5925,120.3116,120.338,7652.0
2018-08-13 11:10:00,137.08,137.14,136.7,136.77,7021.0,120.3204,120.3731,119.9869,120.0483,7021.0
2018-08-13 11:20:00,136.79,137.09,136.77,136.96,14554.0,120.0659,120.3292,120.0483,120.2151,14554.0
2018-08-13 11:30:00,136.93,137.07,136.76,137.01,36603.0,120.1888,120.3116,120.0395,120.259,36603.0
2018-08-13 11:40:00,137.07,137.25,137.07,137.07,3114.0,120.3116,120.4696,120.3116,120.3116,3114.0
2018-08-13 11:50:00,137.0,137.0,136.59,136.66,22972.0,120.2502,120.2502,119.8903,119.9518,22972.0
2018-08-13 12:00:00,136.61,136.74,136.48,136.58,8310.0,119.9079,120.022,119.7938,119.8816,8310.0
2018-08-13 12:10:00,136.53,136.66,136.53,136.58,3354.0,119.8377,119.9518,119.8377,119.8816,3354.0
2018-08-13 12:20:00,136.62,136.73,136.3,136.36,6176.0,119.9167,120.0132,119.6358,119.6885,6176.0
2018-08-13 12:30:00,136.35,136.43,136.24,136.35,14891.0,119.6797,119.7499,119.5831,119.6797,14891.0
2018-08-13 12:40:00,136.36,136.49,136.28,136.39,5819.0,119.6885,119.8026,119.6182,119.7148,5819.0
2018-08-13 12:50:00,136.41,136.48,136.33,136.41,3225.0,119.7323,119.7938,119.6621,119.7323,3225.0
2018-08-13 13:00:00,136.4,136.54,136.23,136.48,10098.0,119.7236,119.8464,119.5743,119.7938,10098.0
2018-08-13 13:10:00,136.5,136.72,136.45,136.72,9087.0,119.8113,120.0044,119.7674,120.0044,9087.0
2018-08-13 13:20:00,136.74,136.85,136.71,136.83,1700.0,120.022,120.1185,119.9957,120.101,1700.0
2018-08-13 13:30:00,136.88,136.95,136.54,136.54,7783.0,120.1449,120.2063,119.8464,119.8464,7783.0
2018-08-13 13:40:00,136.53,136.65,136.53,136.57,3486.0,119.8377,119.943,119.8377,119.8728,3486.0
2018-08-13 13:50:00,136.6,136.8,136.6,136.62,4878.0,119.8991,120.0747,119.8991,119.9167,4878.0
2018-08-13 14:00:00,136.6,136.95,136.59,136.85,8684.0,119.8991,120.2063,119.8903,120.1185,8684.0
2018-08-13 14:10:00,136.88,136.97,136.86,136.86,5397.0,120.1449,120.2239,120.1273,120.1273,5397.0
2018-08-13 14:20:00,136.85,137.27,136.85,137.18,14002.0,120.1185,120.4872,120.1185,120.4082,14002.0
2018-08-13 14:30:00,137.23,137.27,136.82,136.93,8250.0,120.4521,120.4872,120.0922,120.1888,8250.0
2018-08-13 14:40:00,136.94,137.03,136.82,136.82,3677.0,120.1975,120.2765,120.0922,120.0922,3677.0
2018-08-13 14:50:00,136.84,136.84,136.55,136.73,5800.0,120.1098,120.1098,119.8552,120.0132,5800.0
2018-08-13 15:00:00,136.66,136.66,136.48,136.6,7529.0,119.9518,119.9518,119.7938,119.8991,7529.0
2018-08-13 15:10:00,136.7,136.81,136.65,136.71,8987.0,119.9869,120.0834,119.943,119.9957,8987.0
2018-08-13 15:20:00,136.7,136.7,136.47,136.49,10010.0,119.9869,119.9869,119.785,119.8026,10010.0
2018-08-13 15:30:00,136.49,136.57,136.4,136.52,8399.0,119.8026,119.8728,119.7236,119.8289,8399.0
2018-08-13 15:40:00,136.53,136.53,136.21,136.27,24202.0,119.8377,119.8377,119.5568,119.6095,24202.0
2018-08-13 15:50:00,136.24,136.34,136.17,136.26,36694.0,119.5831,119.6709,119.5217,119.6007,36694.0
2018-08-14 09:30:00,136.54,137.39,136.54,137.12,22770.0,119.8464,120.5925,119.8464,120.3555,22770.0
2018-08-14 09:40:00,137.12,137.88,137.04,137.66,24436.0,120.3555,121.0226,120.2853,120.8295,24436.0
2018-08-14 09:50:00,137.64,137.92,137.61,137.84,17006.0,120.812,121.0577,120.7856,120.9875,17006.0
2018-08-14 10:00:00,137.82,137.88,137.0,137.11,13349.0,120.97,121.0226,120.2502,120.3468,13349.0
2018-08-14 10:10:00,137.0,137.25,137.0,137.19,5159.0,120.2502,120.4696,120.2502,120.417,5159.0
2018-08-14 10:20:00,137.18,137.64,137.18,137.44,16043.0,120.4082,120.812,120.4082,120.6364,16043.0
2018-08-14 10:30:00,137.39,137.43,137.09,137.43,3676.0,120.5925,120.6276,120.3292,120.6276,3676.0
2018-08-14 10:40:00,137.47,137.8,137.41,137.74,7292.0,120.6627,120.9524,120.6101,120.8997,7292.0
2018-08-14 10:50:00,137.68,137.9,137.57,137.73,6216.0,120.8471,121.0402,120.7505,120.891,6216.0
2018-08-14 11:00:00,137.72,138.0,137.68,137.91,7060.0,120.8822,121.1279,120.8471,121.0489,7060.0
2018-08-14 11:10:00,137.91,138.1,137.64,137.64,12933.0,121.0489,121.2157,120.812,120.812,12933.0
2018-08-14 11:20:00,137.71,138.23,137.71,138.18,5771.0,120.8734,121.3298,120.8734,121.2859,5771.0
2018-08-14 11:30:00,138.2,138.42,138.12,138.42,7381.0,121.3035,121.4966,121.2333,121.4966,7381.0
2018-08-14 11:40:00,138.45,138.7,138.21,138.27,15921.0,121.5229,121.7424,121.3123,121.3649,15921.0
2018-08-14 11:50:00,138.23,138.3,138.05,138.08,3039.0,121.3298,121.3913,121.1718,121.1982,3039.0
2018-08-14 12:00:00,138.06,138.37,138.05,138.26,5551.0,121.1806,121.4527,121.1718,121.3562,5551.0
2018-08-14 12:10:00,138.2,138.2,138.02,138.11,3921.0,121.3035,121.3035,121.1455,121.2245,3921.0
2018-08-14 12:20:00,138.12,138.25,138.06,138.25,4936.0,121.2333,121.3474,121.1806,121.3474,4936.0
2018-08-14 12:30:00,138.27,138.34,138.24,138.34,2718.0,121.3649,121.4264,121.3386,121.4264,2718.0
2018-08-14 12:40:00,138.33,138.35,138.19,138.19,4421.0,121.4176,121.4352,121.2947,121.2947,4421.0
2018-08-14 12:50:00,138.2,138.24,138.08,138.23,3815.0,121.3035,121.3386,121.1982,121.3298,3815.0
2018-08-14 13:00:00,138.15,138.44,138.15,138.33,15574.0,121.2596,121.5141,121.2596,121.4176,15574.0
2018-08-14 13:10:00,138.35,138.44,138.35,138.41,2997.0,121.4352,121.5141,121.4352,121.4878,2997.0
2018-08-14 13:20:00,138.39,138.68,138.22,138.44,19930.0,121.4703,121.7248,121.321,121.5141,19930.0
2018-08-14 13:30:00,138.5,138.65,138.45,138.6,5440.0,121.5668,121.6985,121.5229,121.6546,5440.0
2018-08-14 13:40:00,138.58,138.7,138.57,138.67,4657.0,121.637,121.7424,121.6283,121.716,4657.0
2018-08-14 13:50:00,138.68,138.93,138.61,138.93,6569.0,121.7248,121.9442,121.6634,121.9442,6569.0
2018-08-14 14:00:00,138.93,138.97,138.76,138.87,7208.0,121.9442,121.9794,121.795,121.8916,7208.0
2018-08-14 14:10:00,138.89,138.89,138.78,138.86,3892.0,121.9091,121.9091,121.8126,121.8828,3892.0
2018-08-14 14:20:00,138.85,138.93,138.68,138.73,14442.0,121.874,121.9442,121.7248,121.7687,14442.0
2018-08-14 14:30:00,138.73,138.92,138.73,138.91,9213.0,121.7687,121.9355,121.7687,121.9267,9213.0
2018-08-14 14:40:00,138.88,138.92,138.64,138.64,5726.0,121.9004,121.9355,121.6897,121.6897,5726.0
2018-08-14 14:50:00,138.63,138.81,138.63,138.76,7789.0,121.6809,121.8389,121.6809,121.795,7789.0
2018-08-14 15:00:00,138.79,138.81,138.71,138.71,6922.0,121.8214,121.8389,121.7511,121.7511,6922.0
2018-08-14 15:10:00,138.73,138.82,138.61,138.66,6670.0,121.7687,121.8477,121.6634,121.7073,6670.0
2018-08-14 15:20:00,138.68,138.76,138.58,138.69,9303.0,121.7248,121.795,121.637,121.7336,9303.0
2018-08-14 15:30:00,138.7,138.7,138.51,138.56,8517.0,121.7424,121.7424,121.5756,121.6195,8517.0
2018-08-14 15:40:00,138.53,138.59,138.49,138.56,17135.0,121.5931,121.6458,121.558,121.6195,17135.0
2018-08-14 15:50:00,138.58,138.7,138.53,138.66,91906.0,121.637,121.7424,121.5931,121.7073,91906.0
2018-08-15 09:30:00,137.27,138.03,137.19,137.86,14395.0,120.4872,121.1543,120.417,121.0051,14395.0
2018-08-15 09:40:00,137.96,138.07,137.25,137.39,7197.0,121.0928,121.1894,120.4696,120.5925,7197.0
2018-08-15 09:50:00,137.35,137.41,137.09,137.35,38564.0,120.5574,120.6101,120.3292,120.5574,38564.0
2018-08-15 10:00:00,137.3,137.54,137.28,137.43,21127.0,120.5135,120.7242,120.496,120.6276,21127.0
2018-08-15 10:10:00,137.31,137.6,137.27,137.46,8179.0,120.5223,120.7768,120.4872,120.654,8179.0
2018-08-15 10:20:00,137.37,137.81,137.37,137.72,6878.0,120.575,120.9612,120.575,120.8822,6878.0
2018-08-15 10:30:00,137.67,137.73,137.22,137.55,44138.0,120.8383,120.891,120.4433,120.733,44138.0
2018-08-15 10:40:00,137.59,137.74,137.15,137.22,8474.0,120.7681,120.8997,120.3819,120.4433,8474.0
2018-08-15 10:50:00,137.22,137.37,136.75,137.05,21853.0,120.4433,120.575,120.0308,120.2941,21853.0
2018-08-15 11:00:00,137.03,137.58,137.03,137.56,12926.0,120.2765,120.7593,120.2765,120.7417,12926.0
2018-08-15 11:10:00,137.65,137.85,137.42,137.57,16508.0,120.8207,120.9963,120.6189,120.7505,16508.0
2018-08-15 11:20:00,137.66,137.73,137.44,137.52,11267.0,120.8295,120.891,120.6364,120.7066,11267.0
2018-08-15 11:30:00,137.54,137.74,137.42,137.6,5102.0,120.7242,120.8997,120.6189,120.7768,5102.0
2018-08-15 11:40:00,137.41,137.65,137.37,137.57,6555.0,120.6101,120.8207,120.575,120.7505,6555.0
2018-08-15 11:50:00,137.62,137.62,137.1,137.18,6493.0,120.7944,120.7944,120.338,120.4082,6493.0
2018-08-15 12:00:00,137.15,137.35,137.01,137.35,6805.0,120.3819,120.5574,120.259,120.5574,6805.0
2018-08-15 12:10:00,137.27,137.55,137.15,137.5,4913.0,120.4872,120.733,120.3819,120.6891,4913.0
2018-08-15 12:20:00,137.53,137.6,137.38,137.53,15019.0,120.7154,120.7768,120.5837,120.7154,15019.0
2018-08-15 12:30:00,137.55,137.73,137.44,137.73,7500.0,120.733,120.891,120.6364,120.891,7500.0
2018-08-15 12:40:00,137.69,137.73,137.38,137.38,6430.0,120.8558,120.891,120.5837,120.5837,6430.0
2018-08-15 12:50:00,137.45,137.54,137.31,137.54,5892.0,120.6452,120.7242,120.5223,120.7242,5892.0
2018-08-15 13:00:00,137.56,137.67,137.4,137.4,6302.0,120.7417,120.8383,120.6013,120.6013,6302.0
2018-08-15 13:10:00,137.45,137.48,137.16,137.16,8639.0,120.6452,120.6715,120.3906,120.3906,8639.0
2018-08-15 13:20:00,137.19,137.2,136.88,137.01,5300.0,120.417,120.4258,120.1449,120.259,5300.0
2018-08-15 13:30:00,136.93,136.98,136.8,136.97,5086.0,120.1888,120.2327,120.0747,120.2239,5086.0
2018-08-15 13:40:00,136.98,137.05,136.84,136.84,3143.0,120.2327,120.2941,120.1098,120.1098,3143.0
2018-08-15 13:50:00,136.84,136.97,136.81,136.92,60854.0,120.1098,120.2239,120.0834,120.18,60854.0
2018-08-15 14:00:00,136.86,137.1,136.85,136.88,14230.0,120.1273,120.338,120.1185,120.1449,14230.0
2018-08-15 14:10:00,136.98,137.0,136.73,136.82,3709.0,120.2327,120.2502,120.0132,120.0922,3709.0
2018-08-15 14:20:00,136.84,136.84,136.61,136.67,5374.0,120.1098,120.1098,119.9079,119.9606,5374.0
2018-08-15 14:30:00,136.61,136.89,136.49,136.83,4871.0,119.9079,120.1537,119.8026,120.101,4871.0
2018-08-15 14:40:00,136.89,136.97,136.66,136.73,6940.0,120.1537,120.2239,119.9518,120.0132,6940.0
2018-08-15 14:50:00,136.86,137.19,136.76,137.16,10777.0,120.1273,120.417,120.0395,120.3906,10777.0
2018-08-15 15:00:00,137.18,137.43,137.18,137.28,11853.0,120.4082,120.6276,120.4082,120.496,11853.0
2018-08-15 15:10:00,137.29,137.29,137.14,137.22,5279.0,120.5047,120.5047,120.3731,120.4433,5279.0
2018-08-15 15:20:00,137.19,137.35,137.15,137.35,5676.0,120.417,120.5574,120.3819,120.5574,5676.0
2018-08-15 15:30:00,137.33,137.75,137.27,137.51,10354.0,120.5399,120.9085,120.4872,120.6979,10354.0
2018-08-15 15:40:00,137.4,137.57,137.3,137.5,14717.0,120.6013,120.7505,120.5135,120.6891,14717.0
2018-08-15 15:50:00,137.48,137.48,137.12,137.26,41457.0,120.6715,120.6715,120.3555,120.4784,41457.0
2018-08-16 09:30:00,138.35,138.66,138.12,138.37,10537.0,121.4352,121.7073,121.2333,121.4527,10537.0
2018-08-16 09:40:00,138.34,138.82,138.12,138.61,9442.0,121.4264,121.8477,121.2333,121.6634,9442.0
2018-08-16 09:50:00,138.54,138.75,138.4,138.69,8130.0,121.6019,121.7862,121.479,121.7336,8130.0
2018-08-16 10:00:00,138.69,139.1,138.46,138.89,17607.0,121.7336,122.0935,121.5317,121.9091,17607.0
2018-08-16 10:10:00,138.89,138.97,138.65,138.77,7764.0,121.9091,121.9794,121.6985,121.8038,7764.0
2018-08-16 10:20:00,138.8,139.01,138.64,138.72,9973.0,121.8301,122.0145,121.6897,121.7599,9973.0
2018-08-16 10:30:00,138.77,139.1,138.7,139.02,8562.0,121.8038,122.0935,121.7424,122.0232,8562.0
2018-08-16 10:40:00,139.03,139.21,138.96,139.06,4720.0,122.032,122.19,121.9706,122.0583,4720.0
2018-08-16 10:50:00,139.01,139.08,138.72,138.79,7837.0,122.0145,122.0759,121.7599,121.8214,7837.0
2018-08-16 11:00:00,138.78,138.98,138.59,138.68,23583.0,121.8126,121.9881,121.6458,121.7248,23583.0
2018-08-16 11:10:00,138.71,139.2,138.69,139.16,14476.0,121.7511,122.1812,121.7336,122.1461,14476.0
2018-08-16 11:20:00,139.16,139.2,139.03,139.03,3946.0,122.1461,122.1812,122.032,122.032,3946.0
2018-08-16 11:30:00,139.03,139.03,138.84,138.92,10624.0,122.032,122.032,121.8652,121.9355,10624.0
2018-08-16 11:40:00,138.97,139.04,138.89,138.98,5922.0,121.9794,122.0408,121.9091,121.9881,5922.0
2018-08-16 11:50:00,138.92,139.19,138.87,139.19,3991.0,121.9355,122.1725,121.8916,122.1725,3991.0
2018-08-16 12:00:00,139.21,139.46,139.2,139.29,6891.0,122.19,122.4094,122.1812,122.2602,6891.0
2018-08-16 12:10:00,139.36,139.53,139.36,139.52,3732.0,122.3217,122.4709,122.3217,122.4621,3732.0
2018-08-16 12:20:00,139.54,139.55,139.42,139.42,3148.0,122.4797,122.4884,122.3743,122.3743,3148.0
2018-08-16 12:30:00,139.36,139.36,138.97,139.05,2778.0,122.3217,122.3217,121.9794,122.0496,2778.0
2018-08-16 12:40:00,138.98,139.02,138.77,138.97,6069.0,121.9881,122.0232,121.8038,121.9794,6069.0
2018-08-16 12:50:00,138.94,139.01,138.78,138.78,2082.0,121.953,122.0145,121.8126,121.8126,2082.0
2018-08-16 13:00:00,138.78,139.01,138.67,138.87,4850.0,121.8126,122.0145,121.716,121.8916,4850.0
2018-08-16 13:10:00,138.88,139.02,138.84,138.89,3902.0,121.9004,122.0232,121.8652,121.9091,3902.0
2018-08-16 13:20:00,138.99,139.02,138.89,138.93,2226.0,121.9969,122.0232,121.9091,121.9442,2226.0
2018-08-16 13:30:00,138.96,139.12,138.9,139.04,3625.0,121.9706,122.111,121.9179,122.0408,3625.0
2018-08-16 13:40:00,139.08,139.08,138.85,138.85,3216.0,122.0759,122.0759,121.874,121.874,3216.0
2018-08-16 13:50:00,138.85,139.04,138.85,138.95,4227.0,121.874,122.0408,121.874,121.9618,4227.0
2018-08-16 14:00:00,138.92,138.95,138.79,138.93,4705.0,121.9355,121.9618,121.8214,121.9442,4705.0
2018-08-16 14:10:00,138.94,139.06,138.9,139.01,11019.0,121.953,122.0583,121.9179,122.0145,11019.0
2018-08-16 14:20:00,138.99,139.0,138.77,138.78,3662.0,121.9969,122.0057,121.8038,121.8126,3662.0
2018-08-16 14:30:00,138.69,138.7,138.52,138.68,4765.0,121.7336,121.7424,121.5844,121.7248,4765.0
2018-08-16 14:40:00,138.7,138.8,138.6,138.8,5207.0,121.7424,121.8301,121.6546,121.8301,5207.0
2018-08-16 14:50:00,138.78,138.83,138.73,138.8,4229.0,121.8126,121.8565,121.7687,121.8301,4229.0
2018-08-16 15:00:00,138.77,138.94,138.74,138.84,7296.0,121.8038,121.953,121.7775,121.8652,7296.0
2018-08-16 15:10:00,138.82,139.01,138.82,138.94,7922.0,121.8477,122.0145,121.8477,121.953,7922.0
2018-08-16 15:20:00,138.94,139.08,138.89,139.08,6935.0,121.953,122.0759,121.9091,122.0759,6935.0
2018-08-16 15:30:00,139.07,139.07,138.72,138.76,14556.0,122.0671,122.0671,121.7599,121.795,14556.0
2018-08-16 15:40:00,138.75,138.78,138.6,138.71,18267.0,121.7862,121.8126,121.6546,121.7511,18267.0
2018-08-16 15:50:00,138.63,138.74,138.6,138.73,61480.0,121.6809,121.7775,121.6546,121.7687,61480.0
2018-08-17 09:30:00,138.44,138.52,137.8,138.04,27436.0,121.5141,121.5844,120.9524,121.1631,27436.0
2018-08-17 09:40:00,138.14,138.54,138.06,138.46,6715.0,121.2508,121.6019,121.1806,121.5317,6715.0
2018-08-17 09:50:00,138.44,138.74,138.41,138.7,6692.0,121.5141,121.7775,121.4878,121.7424,6692.0
2018-08-17 10:00:00,138.67,138.79,138.4,138.52,5018.0,121.716,121.8214,121.479,121.5844,5018.0
2018-08-17 10:10:00,138.46,138.55,138.27,138.47,3524.0,121.5317,121.6107,121.3649,121.5405,3524.0
2018-08-17 10:20:00,138.35,138.46,138.25,138.34,5859.0,121.4352,121.5317,121.3474,121.4264,5859.0
2018-08-17 10:30:00,138.32,138.49,138.19,138.25,7462.0,121.4088,121.558,121.2947,121.3474,7462.0
2018-08-17 10:40:00,138.37,138.42,138.05,138.19,10071.0,121.4527,121.4966,121.1718,121.2947,10071.0
2018-08-17 10:50:00,138.2,138.44,138.05,138.19,11393.0,121.3035,121.5141,121.1718,121.2947,11393.0
2018-08-17 11:00:00,138.22,138.38,138.09,138.38,3181.0,121.321,121.4615,121.2069,121.4615,3181.0
2018-08-17 11:10:00,138.34,138.46,138.23,138.43,3156.0,121.4264,121.5317,121.3298,121.5054,3156.0
2018-08-17 11:20:00,138.53,138.56,138.43,138.49,3889.0,121.5931,121.6195,121.5054,121.558,3889.0
2018-08-17 11:30:00,138.52,138.63,138.48,138.56,4108.0,121.5844,121.6809,121.5493,121.6195,4108.0
2018-08-17 11:40:00,138.55,138.79,138.55,138.76,5564.0,121.6107,121.8214,121.6107,121.795,5564.0
2018-08-17 11:50:00,138.73,138.91,138.68,138.87,5563.0,121.7687,121.9267,121.7248,121.8916,5563.0
2018-08-17 12:00:00,138.91,138.91,138.68,138.69,2160.0,121.9267,121.9267,121.7248,121.7336,2160.0
2018-08-17 12:10:00,138.74,138.9,138.69,138.87,8766.0,121.7775,121.9179,121.7336,121.8916,8766.0
2018-08-17 12:20:00,138.87,138.93,138.81,138.87,1429.0,121.8916,121.9442,121.8389,121.8916,1429.0
2018-08-17 12:30:00,138.91,138.91,138.76,138.79,4289.0,121.9267,121.9267,121.795,121.8214,4289.0
2018-08-17 12:40:00,138.81,138.95,138.81,138.95,2105.0,121.8389,121.9618,121.8389,121.9618,2105.0
2018-08-17 12:50:00,138.95,138.95,138.66,138.68,3380.0,121.9618,121.9618,121.7073,121.7248,3380.0
2018-08-17 13:00:00,138.63,138.63,138.52,138.58,3905.0,121.6809,121.6809,121.5844,121.637,3905.0
2018-08-17 13:10:00,138.62,138.66,138.61,138.64,2110.0,121.6721,121.7073,121.6634,121.6897,2110.0
2018-08-17 13:20:00,138.59,138.68,138.52,138.52,4884.0,121.6458,121.7248,121.5844,121.5844,4884.0
2018-08-17 13:30:00,138.51,138.73,138.5,138.72,6084.0,121.5756,121.7687,121.5668,121.7599,6084.0
2018-08-17 13:40:00,138.77,138.88,138.75,138.84,4484.0,121.8038,121.9004,121.7862,121.8652,4484.0
2018-08-17 13:50:00,138.85,138.97,138.83,138.91,3358.0,121.874,121.9794,121.8565,121.9267,3358.0
2018-08-17 14:00:00,138.99,139.4,138.99,139.3,8395.0,121.9969,122.3568,121.9969,122.269,8395.0
2018-08-17 14:10:00,139.3,139.34,139.23,139.28,10654.0,122.269,122.3041,122.2076,122.2514,10654.0
2018-08-17 14:20:00,139.31,139.5,139.31,139.46,3336.0,122.2778,122.4446,122.2778,122.4094,3336.0
2018-08-17 14:30:00,139.52,139.6,139.44,139.57,5802.0,122.4621,122.5323,122.3919,122.506,5802.0
2018-08-17 14:40:00,139.55,139.62,139.52,139.57,5802.0,122.4884,122.5499,122.4621,122.506,5802.0
2018-08-17 14:50:00,139.52,139.74,139.52,139.66,10744.0,122.4621,122.6552,122.4621,122.585,10744.0
2018-08-17 15:00:00,139.67,139.77,139.57,139.57,13782.0,122.5938,122.6815,122.506,122.506,13782.0
2018-08-17 15:10:00,139.59,139.63,139.49,139.56,9305.0,122.5235,122.5587,122.4358,122.4972,9305.0
2018-08-17 15:20:00,139.59,139.68,139.59,139.61,8321.0,122.5235,122.6025,122.5235,122.5411,8321.0
2018-08-17 15:30:00,139.64,139.64,139.57,139.63,10999.0,122.5674,122.5674,122.506,122.5587,10999.0
2018-08-17 15:40:00,139.64,139.76,139.51,139.57,23775.0,122.5674,122.6728,122.4533,122.506,23775.0
2018-08-17 15:50:00,139.54,139.64,139.4,139.5,54719.0,122.4797,122.5674,122.3568,122.4446,54719.0
2018-08-20 09:30:00,139.34,140.67,139.33,140.67,18325.0,122.3041,123.4715,122.2953,123.4715,18325.0
2018-08-20 09:40:00,140.67,140.89,140.61,140.63,10889.0,123.4715,123.6646,123.4188,123.4364,10889.0
2018-08-20 09:50:00,140.63,140.96,140.47,140.47,20352.0,123.4364,123.7261,123.296,123.296,20352.0
2018-08-20 10:00:00,140.51,141.2,140.5,140.89,16418.0,123.3311,123.9367,123.3223,123.6646,16418.0
2018-08-20 10:10:00,140.92,140.92,140.44,140.58,8382.0,123.6909,123.6909,123.2696,123.3925,8382.0
2018-08-20 10:20:00,140.59,140.68,140.49,140.62,8529.0,123.4013,123.4803,123.3135,123.4276,8529.0
2018-08-20 10:30:00,140.62,140.69,140.27,140.53,12341.0,123.4276,123.4891,123.1204,123.3486,12341.0
2018-08-20 10:40:00,140.52,140.68,140.43,140.68,11862.0,123.3398,123.4803,123.2608,123.4803,11862.0
2018-08-20 10:50:00,140.62,140.62,140.18,140.22,11437.0,123.4276,123.4276,123.0414,123.0765,11437.0
2018-08-20 11:00:00,140.22,140.51,140.19,140.44,10550.0,123.0765,123.3311,123.0502,123.2696,10550.0
2018-08-20 11:10:00,140.45,140.75,140.45,140.75,7044.0,123.2784,123.5417,123.2784,123.5417,7044.0
2018-08-20 11:20:00,140.74,140.84,140.73,140.84,9252.0,123.5329,123.6207,123.5242,123.6207,9252.0
2018-08-20 11:30:00,140.81,141.14,140.8,141.12,9427.0,123.5944,123.884,123.5856,123.8665,9427.0
2018-08-20 11:40:00,141.12,141.35,141.07,141.24,8442.0,123.8665,124.0684,123.8226,123.9718,8442.0
2018-08-20 11:50:00,141.27,141.29,141.0,141.16,15385.0,123.9981,124.0157,123.7612,123.9016,15385.0
2018-08-20 12:00:00,141.19,141.5,141.18,141.41,8738.0,123.9279,124.2,123.9192,124.121,8738.0
2018-08-20 12:10:00,141.43,141.55,141.39,141.54,6167.0,124.1386,124.2439,124.1035,124.2351,6167.0
2018-08-20 12:20:00,141.52,141.56,141.08,141.11,11001.0,124.2176,124.2527,123.8314,123.8577,11001.0
2018-08-20 12:30:00,141.12,141.22,141.09,141.19,8722.0,123.8665,123.9543,123.8402,123.9279,8722.0
2018-08-20 12:40:00,141.19,141.21,141.13,141.14,5000.0,123.9279,123.9455,123.8753,123.884,5000.0
2018-08-20 12:50:00,141.13,141.19,141.1,141.17,9362.0,123.8753,123.9279,123.8489,123.9104,9362.0
2018-08-20 13:00:00,141.16,141.22,141.16,141.18,5235.0,123.9016,123.9543,123.9016,123.9192,5235.0
2018-08-20 13:10:00,141.18,141.19,141.05,141.08,5383.0,123.9192,123.9279,123.805,123.8314,5383.0
2018-08-20 13:20:00,141.08,141.24,141.04,141.24,10256.0,123.8314,123.9718,123.7963,123.9718,10256.0
2018-08-20 13:30:00,141.24,141.24,141.14,141.16,5707.0,123.9718,123.9718,123.884,123.9016,5707.0
2018-08-20 13:40:00,141.18,141.32,141.15,141.3,8089.0,123.9192,124.042,123.8928,124.0245,8089.0
2018-08-20 13:50:00,141.33,141.33,141.11,141.13,7929.0,124.0508,124.0508,123.8577,123.8753,7929.0
2018-08-20 14:00:00,141.13,141.13,140.84,140.88,11325.0,123.8753,123.8753,123.6207,123.6558,11325.0
2018-08-20 14:10:00,140.88,140.97,140.85,140.97,12883.0,123.6558,123.7348,123.6295,123.7348,12883.0
2018-08-20 14:20:00,140.99,141.05,140.95,141.02,6947.0,123.7524,123.805,123.7173,123.7787,6947.0
2018-08-20 14:30:00,141.03,141.08,141.02,141.02,8169.0,123.7875,123.8314,123.7787,123.7787,8169.0
2018-08-20 14:40:00,141.04,141.04,140.92,140.98,10208.0,123.7963,123.7963,123.6909,123.7436,10208.0
2018-08-20 14:50:00,140.98,141.06,140.94,141.02,7989.0,123.7436,123.8138,123.7085,123.7787,7989.0
2018-08-20 15:00:00,141.06,141.16,141.05,141.14,11548.0,123.8138,123.9016,123.805,123.884,11548.0
2018-08-20 15:10:00,141.15,141.22,141.14,141.22,13544.0,123.8928,123.9543,123.884,123.9543,13544.0
2018-08-20 15:20:00,141.23,141.34,141.21,141.32,13257.0,123.963,124.0596,123.9455,124.042,13257.0
2018-08-20 15:30:00,141.32,141.48,141.31,141.46,18844.0,124.042,124.1825,124.0333,124.1649,18844.0
2018-08-20 15:40:00,141.45,141.56,141.37,141.37,22147.0,124.1561,124.2527,124.0859,124.0859,22147.0
2018-08-20 15:50:00,141.3,141.32,141.14,141.17,54702.0,124.0245,124.042,123.884,123.9104,54702.0
2018-08-21 09:30:00,140.49,142.1,140.11,142.1,30654.0,123.3135,124.7267,122.98,124.7267,30654.0
2018-08-21 09:40:00,142.1,142.8,142.0,142.74,15485.0,124.7267,125.3411,124.6389,125.2884,15485.0
2018-08-21 09:50:00,142.74,142.74,142.31,142.31,4200.0,125.2884,125.2884,124.911,124.911,4200.0
2018-08-21 10:00:00,142.31,142.36,142.07,142.27,10251.0,124.911,124.9549,124.7003,124.8759,10251.0
2018-08-21 10:10:00,142.24,142.39,142.17,142.36,9576.0,124.8496,124.9812,124.7881,124.9549,9576.0
2018-08-21 10:20:00,142.38,142.38,141.97,142.04,9319.0,124.9724,124.9724,124.6126,124.674,9319.0
2018-08-21 10:30:00,142.04,142.04,141.72,141.81,5419.0,124.674,124.674,124.3931,124.4721,5419.0
2018-08-21 10:40:00,141.73,142.21,141.61,142.0,12474.0,124.4019,124.8232,124.2966,124.6389,12474.0
2018-08-21 10:50:00,142.0,142.09,141.79,141.97,10427.0,124.6389,124.7179,124.4546,124.6126,10427.0
2018-08-21 11:00:00,141.97,141.98,141.76,141.77,7424.0,124.6126,124.6213,124.4282,124.437,7424.0
2018-08-21 11:10:00,141.75,141.94,141.52,141.53,9126.0,124.4195,124.5862,124.2176,124.2264,9126.0
2018-08-21 11:20:00,141.5,141.72,141.28,141.65,14292.0,124.2,124.3931,124.0069,124.3317,14292.0
2018-08-21 11:30:00,141.68,142.12,141.57,142.06,11445.0,124.358,124.7442,124.2615,124.6916,11445.0
2018-08-21 11:40:00,142.05,142.05,141.83,142.03,8749.0,124.6828,124.6828,124.4897,124.6652,8749.0
2018-08-21 11:50:00,142.08,142.17,142.02,142.12,5016.0,124.7091,124.7881,124.6565,124.7442,5016.0
2018-08-21 12:00:00,142.1,142.26,142.09,142.2,8773.0,124.7267,124.8671,124.7179,124.8144,8773.0
2018-08-21 12:10:00,142.23,142.32,142.18,142.32,6770.0,124.8408,124.9198,124.7969,124.9198,6770.0
2018-08-21 12:20:00,142.24,142.32,142.19,142.19,5778.0,124.8496,124.9198,124.8057,124.8057,5778.0
2018-08-21 12:30:00,142.23,142.4,142.2,142.35,7952.0,124.8408,124.99,124.8144,124.9461,7952.0
2018-08-21 12:40:00,142.35,142.46,142.35,142.38,5918.0,124.9461,125.0427,124.9461,124.9724,5918.0
2018-08-21 12:50:00,142.37,142.46,142.35,142.37,28800.0,124.9637,125.0427,124.9461,124.9637,28800.0
2018-08-21 13:00:00,142.37,142.53,142.37,142.47,6507.0,124.9637,125.1041,124.9637,125.0514,6507.0
2018-08-21 13:10:00,142.4,142.42,142.17,142.24,8335.0,124.99,125.0075,124.7881,124.8496,8335.0
2018-08-21 13:20:00,142.26,142.35,142.26,142.31,3448.0,124.8671,124.9461,124.8671,124.911,3448.0
2018-08-21 13:30:00,142.33,142.58,142.33,142.58,5307.0,124.9286,125.148,124.9286,125.148,5307.0
2018-08-21 13:40:00,142.54,142.67,142.54,142.61,3260.0,125.1129,125.227,125.1129,125.1743,3260.0
2018-08-21 13:50:00,142.61,142.71,142.6,142.69,6634.0,125.1743,125.2621,125.1655,125.2445,6634.0
2018-08-21 14:00:00,142.7,142.7,142.49,142.5,9640.0,125.2533,125.2533,125.069,125.0778,9640.0
2018-08-21 14:10:00,142.48,142.57,142.44,142.51,9737.0,125.0602,125.1392,125.0251,125.0865,9737.0
2018-08-21 14:20:00,142.48,142.6,142.45,142.45,4828.0,125.0602,125.1655,125.0339,125.0339,4828.0
2018-08-21 14:30:00,142.43,142.44,142.17,142.19,9405.0,125.0163,125.0251,124.7881,124.8057,9405.0
2018-08-21 14:40:00,142.18,142.29,142.11,142.11,5357.0,124.7969,124.8934,124.7354,124.7354,5357.0
2018-08-21 14:50:00,142.14,142.14,141.91,141.96,4804.0,124.7618,124.7618,124.5599,124.6038,4804.0
2018-08-21 15:00:00,141.95,142.2,141.93,142.19,11570.0,124.595,124.8144,124.5775,124.8057,11570.0
2018-08-21 15:10:00,142.2,142.26,142.13,142.19,9570.0,124.8144,124.8671,124.753,124.8057,9570.0
2018-08-21 15:20:00,142.13,142.27,142.05,142.12,15182.0,124.753,124.8759,124.6828,124.7442,15182.0
2018-08-21 15:30:00,142.09,142.15,142.04,142.12,12691.0,124.7179,124.7706,124.674,124.7442,12691.0
2018-08-21 15:40:00,142.13,142.16,141.9,141.9,30095.0,124.753,124.7793,124.5511,124.5511,30095.0
2018-08-21 15:50:00,141.85,142.12,141.84,141.88,51685.0,124.5072,124.7442,124.4985,124.5336,51685.0
2018-08-22 09:30:00,141.86,142.38,141.48,141.9,33003.0,124.516,124.9724,124.1825,124.5511,33003.0
2018-08-22 09:40:00,141.89,141.93,141.37,141.49,15058.0,124.5423,124.5775,124.0859,124.1913,15058.0
2018-08-22 09:50:00,141.63,141.73,141.23,141.48,16366.0,124.3141,124.4019,123.963,124.1825,16366.0
2018-08-22 10:00:00,141.53,141.68,141.35,141.68,9300.0,124.2264,124.358,124.0684,124.358,9300.0
2018-08-22 10:10:00,141.61,141.61,141.17,141.54,15832.0,124.2966,124.2966,123.9104,124.2351,15832.0
2018-08-22 10:20:00,141.56,141.58,141.19,141.19,42672.0,124.2527,124.2702,123.9279,123.9279,42672.0
2018-08-22 10:30:00,141.16,141.68,141.16,141.64,8128.0,123.9016,124.358,123.9016,124.3229,8128.0
2018-08-22 10:40:00,141.64,141.9,141.57,141.87,3965.0,124.3229,124.5511,124.2615,124.5248,3965.0
2018-08-22 10:50:00,141.85,142.05,141.78,141.94,4632.0,124.5072,124.6828,124.4458,124.5862,4632.0
2018-08-22 11:00:00,141.92,141.98,141.76,141.97,5385.0,124.5687,124.6213,124.4282,124.6126,5385.0
2018-08-22 11:10:00,141.99,142.03,141.91,141.94,8148.0,124.6301,124.6652,124.5599,124.5862,8148.0
2018-08-22 11:20:00,141.97,142.0,141.96,141.99,3877.0,124.6126,124.6389,124.6038,124.6301,3877.0
2018-08-22 11:30:00,142.02,142.09,141.83,141.94,6423.0,124.6565,124.7179,124.4897,124.5862,6423.0
2018-08-22 11:40:00,141.97,142.24,141.97,142.16,4832.0,124.6126,124.8496,124.6126,124.7793,4832.0
2018-08-22 11:50:00,142.02,142.21,141.88,142.16,3418.0,124.6565,124.8232,124.5336,124.7793,3418.0
2018-08-22 12:00:00,142.11,142.27,142.11,142.13,3105.0,124.7354,124.8759,124.7354,124.753,3105.0
2018-08-22 12:10:00,142.12,142.14,141.81,141.81,3805.0,124.7442,124.7618,124.4721,124.4721,3805.0
2018-08-22 12:20:00,141.78,141.91,141.77,141.81,5305.0,124.4458,124.5599,124.437,124.4721,5305.0
2018-08-22 12:30:00,141.8,141.91,141.8,141.85,3600.0,124.4634,124.5599,124.4634,124.5072,3600.0
2018-08-22 12:40:00,141.9,142.0,141.88,141.91,3600.0,124.5511,124.6389,124.5336,124.5599,3600.0
2018-08-22 12:50:00,141.93,141.93,141.69,141.82,5663.0,124.5775,124.5775,124.3668,124.4809,5663.0
2018-08-22 13:00:00,141.78,141.83,141.71,141.71,2976.0,124.4458,124.4897,124.3844,124.3844,2976.0
2018-08-22 13:10:00,141.71,141.77,141.68,141.77,3100.0,124.3844,124.437,124.358,124.437,3100.0
2018-08-22 13:20:00,141.77,141.79,141.59,141.59,6805.0,124.437,124.4546,124.279,124.279,6805.0
2018-08-22 13:30:00,141.59,141.6,141.53,141.54,5238.0,124.279,124.2878,124.2264,124.2351,5238.0
2018-08-22 13:40:00,141.56,141.63,141.44,141.46,3790.0,124.2527,124.3141,124.1474,124.1649,3790.0
2018-08-22 13:50:00,141.45,141.45,141.29,141.38,8481.0,124.1561,124.1561,124.0157,124.0947,8481.0
2018-08-22 14:00:00,141.38,141.49,141.26,141.38,8151.0,124.0947,124.1913,123.9894,124.0947,8151.0
2018-08-22 14:10:00,141.3,141.48,141.3,141.42,5826.0,124.0245,124.1825,124.0245,124.1298,5826.0
2018-08-22 14:20:00,141.38,141.42,141.12,141.25,6474.0,124.0947,124.1298,123.8665,123.9806,6474.0
2018-08-22 14:30:00,141.25,141.25,141.13,141.17,5286.0,123.9806,123.9806,123.8753,123.9104,5286.0
2018-08-22 14:40:00,141.16,141.23,141.0,141.13,4111.0,123.9016,123.963,123.7612,123.8753,4111.0
2018-08-22 14:50:00,141.15,141.2,141.12,141.19,3300.0,123.8928,123.9367,123.8665,123.9279,3300.0
2018-08-22 15:00:00,141.22,141.34,141.12,141.25,5995.0,123.9543,124.0596,123.8665,123.9806,5995.0
2018-08-22 15:10:00,141.24,141.27,141.13,141.19,6100.0,123.9718,123.9981,123.8753,123.9279,6100.0
2018-08-22 15:20:00,141.19,141.28,141.17,141.18,7030.0,123.9279,124.0069,123.9104,123.9192,7030.0
2018-08-22 15:30:00,141.19,141.28,141.11,141.21,9666.0,123.9279,124.0069,123.8577,123.9455,9666.0
2018-08-22 15:40:00,141.17,141.17,141.0,141.0,18949.0,123.9104,123.9104,123.7612,123.7612,18949.0
2018-08-22 15:50:00,140.98,141.09,140.92,140.97,50586.0,123.7436,123.8402,123.6909,123.7348,50586.0
2018-08-23 09:30:00,141.03,141.29,140.25,140.4,15398.0,123.7875,124.0157,123.1029,123.2345,15398.0
2018-08-23 09:40:00,140.39,140.39,139.9,139.9,4602.0,123.2257,123.2257,122.7956,122.7956,4602.0
2018-08-23 09:50:00,139.85,140.16,139.85,139.91,5431.0,122.7518,123.0239,122.7518,122.8044,5431.0
2018-08-23 10:00:00,139.91,140.18,139.91,140.12,3706.0,122.8044,123.0414,122.8044,122.9887,3706.0
2018-08-23 10:10:00,140.12,140.12,139.82,139.82,3763.0,122.9887,122.9887,122.7254,122.7254,3763.0
2018-08-23 10:20:00,139.91,140.2,139.89,140.17,3100.0,122.8044,123.059,122.7869,123.0326,3100.0
2018-08-23 10:30:00,140.24,140.43,140.23,140.3,3000.0,123.0941,123.2608,123.0853,123.1467,3000.0
2018-08-23 10:40:00,140.37,140.43,140.31,140.31,1937.0,123.2082,123.2608,123.1555,123.1555,1937.0
2018-08-23 10:50:00,140.25,140.31,140.0,140.04,2622.0,123.1029,123.1555,122.8834,122.9185,2622.0
2018-08-23 11:00:00,140.04,140.16,139.98,139.98,2600.0,122.9185,123.0239,122.8659,122.8659,2600.0
2018-08-23 11:10:00,139.95,139.96,139.55,139.55,3684.0,122.8395,122.8483,122.4884,122.4884,3684.0
2018-08-23 11:20:00,139.49,139.73,139.47,139.68,5886.0,122.4358,122.6464,122.4182,122.6025,5886.0
2018-08-23 11:30:00,139.68,139.72,139.34,139.34,2503.0,122.6025,122.6377,122.3041,122.3041,2503.0
2018-08-23 11:40:00,139.36,139.56,139.3,139.33,1300.0,122.3217,122.4972,122.269,122.2953,1300.0
2018-08-23 11:50:00,139.38,139.41,139.22,139.22,3108.0,122.3392,122.3656,122.1988,122.1988,3108.0
2018-08-23 12:00:00,139.21,139.41,139.21,139.41,4196.0,122.19,122.3656,122.19,122.3656,4196.0
2018-08-23 12:10:00,139.4,139.51,139.38,139.49,3701.0,122.3568,122.4533,122.3392,122.4358,3701.0
2018-08-23 12:20:00,139.48,139.59,139.48,139.57,1600.0,122.427,122.5235,122.427,122.506,1600.0
2018-08-23 12:30:00,139.57,139.57,139.31,139.37,1700.0,122.506,122.506,122.2778,122.3304,1700.0
2018-08-23 12:40:00,139.39,139.56,139.29,139.32,2128.0,122.348,122.4972,122.2602,122.2866,2128.0
2018-08-23 12:50:00,139.32,139.32,139.21,139.22,2140.0,122.2866,122.2866,122.19,122.1988,2140.0
2018-08-23 13:00:00,139.22,139.22,138.92,138.94,2700.0,122.1988,122.1988,121.9355,121.953,2700.0
2018-08-23 13:10:00,138.96,138.96,138.71,138.86,3304.0,121.9706,121.9706,121.7511,121.8828,3304.0
2018-08-23 13:20:00,138.92,139.04,138.86,139.04,3763.0,121.9355,122.0408,121.8828,122.0408,3763.0
2018-08-23 13:30:00,139.04,139.04,138.79,138.81,2394.0,122.0408,122.0408,121.8214,121.8389,2394.0
2018-08-23 13:40:00,138.89,138.95,138.82,138.82,2100.0,121.9091,121.9618,121.8477,121.8477,2100.0
2018-08-23 13:50:00,138.9,138.9,138.81,138.86,3708.0,121.9179,121.9179,121.8389,121.8828,3708.0
2018-08-23 14:00:00,138.88,139.08,138.88,139.03,3323.0,121.9004,122.0759,121.9004,122.032,3323.0
2018-08-23 14:10:00,139.0,139.08,138.98,139.01,4909.0,122.0057,122.0759,121.9881,122.0145,4909.0
2018-08-23 14:20:00,139.02,139.05,138.99,138.99,3211.0,122.0232,122.0496,121.9969,121.9969,3211.0
2018-08-23 14:30:00,139.05,139.06,138.85,138.85,3448.0,122.0496,122.0583,121.874,121.874,3448.0
2018-08-23 14:40:00,138.85,138.95,138.83,138.91,5082.0,121.874,121.9618,121.8565,121.9267,5082.0
2018-08-23 14:50:00,138.86,138.96,138.83,138.92,5235.0,121.8828,121.9706,121.8565,121.9355,5235.0
2018-08-23 15:00:00,138.99,139.09,138.98,139.09,6603.0,121.9969,122.0847,121.9881,122.0847,6603.0
2018-08-23 15:10:00,139.09,139.17,139.08,139.11,4943.0,122.0847,122.1549,122.0759,122.1022,4943.0
2018-08-23 15:20:00,139.15,139.21,139.09,139.18,6218.0,122.1373,122.19,122.0847,122.1637,6218.0
2018-08-23 15:30:00,139.22,139.23,139.04,139.07,6386.0,122.1988,122.2076,122.0408,122.0671,6386.0
2018-08-23 15:40:00,139.03,139.03,138.79,138.84,11897.0,122.032,122.032,121.8214,121.8652,11897.0
2018-08-23 15:50:00,138.82,138.99,138.76,138.99,37207.0,121.8477,121.9969,121.795,121.9969,37207.0
2018-08-24 09:30:00,139.59,140.1,139.49,140.08,11251.0,122.5235,122.9712,122.4358,122.9536,11251.0
2018-08-24 09:40:00,140.15,140.15,139.67,140.08,8627.0,123.0151,123.0151,122.5938,122.9536,8627.0
2018-08-24 09:50:00,140.02,140.21,139.96,140.16,5779.0,122.901,123.0677,122.8483,123.0239,5779.0
2018-08-24 10:00:00,140.14,140.4,140.0,140.13,8816.0,123.0063,123.2345,122.8834,122.9975,8816.0
2018-08-24 10:10:00,140.09,140.37,140.0,140.32,14042.0,122.9624,123.2082,122.8834,123.1643,14042.0
2018-08-24 10:20:00,140.36,140.63,140.33,140.6,7206.0,123.1994,123.4364,123.1731,123.4101,7206.0
2018-08-24 10:30:00,140.6,140.87,140.51,140.87,4352.0,123.4101,123.6471,123.3311,123.6471,4352.0
2018-08-24 10:40:00,140.92,141.03,140.76,141.0,6530.0,123.6909,123.7875,123.5505,123.7612,6530.0
2018-08-24 10:50:00,140.99,141.11,140.87,141.03,20622.0,123.7524,123.8577,123.6471,123.7875,20622.0
2018-08-24 11:00:00,141.02,141.02,140.65,140.77,6224.0,123.7787,123.7787,123.454,123.5593,6224.0
2018-08-24 11:10:00,140.77,140.92,140.71,140.92,5076.0,123.5593,123.6909,123.5066,123.6909,5076.0
2018-08-24 11:20:00,140.86,140.86,140.62,140.84,11492.0,123.6383,123.6383,123.4276,123.6207,11492.0
2018-08-24 11:30:00,140.85,141.08,140.77,140.97,6284.0,123.6295,123.8314,123.5593,123.7348,6284.0
2018-08-24 11:40:00,140.97,141.08,140.96,141.07,7000.0,123.7348,123.8314,123.7261,123.8226,7000.0
2018-08-24 11:50:00,141.07,141.15,140.99,141.15,8295.0,123.8226,123.8928,123.7524,123.8928,8295.0
2018-08-24 12:00:00,141.16,141.18,140.96,141.04,7000.0,123.9016,123.9192,123.7261,123.7963,7000.0
2018-08-24 12:10:00,141.0,141.13,141.0,141.11,6429.0,123.7612,123.8753,123.7612,123.8577,6429.0
2018-08-24 12:20:00,141.1,141.21,141.1,141.18,6400.0,123.8489,123.9455,123.8489,123.9192,6400.0
2018-08-24 12:30:00,141.16,141.18,141.08,141.1,2960.0,123.9016,123.9192,123.8314,123.8489,2960.0
2018-08-24 12:40:00,141.12,141.19,141.08,141.17,5483.0,123.8665,123.9279,123.8314,123.9104,5483.0
2018-08-24 12:50:00,141.18,141.26,141.18,141.23,5963.0,123.9192,123.9894,123.9192,123.963,5963.0
2018-08-24 13:00:00,141.27,141.41,141.27,141.3,8519.0,123.9981,124.121,123.9981,124.0245,8519.0
2018-08-24 13:10:00,141.3,141.34,141.21,141.29,10281.0,124.0245,124.0596,123.9455,124.0157,10281.0
2018-08-24 13:20:00,141.3,141.4,141.27,141.36,51358.0,124.0245,124.1123,123.9981,124.0771,51358.0
2018-08-24 13:30:00,141.36,141.36,141.28,141.3,12771.0,124.0771,124.0771,124.0069,124.0245,12771.0
2018-08-24 13:40:00,141.3,141.3,141.14,141.2,12102.0,124.0245,124.0245,123.884,123.9367,12102.0
2018-08-24 13:50:00,141.17,141.18,141.03,141.18,8352.0,123.9104,123.9192,123.7875,123.9192,8352.0
2018-08-24 14:00:00,141.22,141.31,141.18,141.31,8202.0,123.9543,124.0333,123.9192,124.0333,8202.0
2018-08-24 14:10:00,141.33,141.49,141.31,141.44,10707.0,124.0508,124.1913,124.0333,124.1474,10707.0
2018-08-24 14:20:00,141.44,141.59,141.38,141.54,11836.0,124.1474,124.279,124.0947,124.2351,11836.0
2018-08-24 14:30:00,141.54,141.57,141.42,141.42,9005.0,124.2351,124.2615,124.1298,124.1298,9005.0
2018-08-24 14:40:00,141.41,141.58,141.41,141.51,10069.0,124.121,124.2702,124.121,124.2088,10069.0
2018-08-24 14:50:00,141.51,141.56,141.37,141.4,15741.0,124.2088,124.2527,124.0859,124.1123,15741.0
2018-08-24 15:00:00,141.4,141.45,141.38,141.38,7659.0,124.1123,124.1561,124.0947,124.0947,7659.0
2018-08-24 15:10:00,141.4,141.44,141.24,141.26,7475.0,124.1123,124.1474,123.9718,123.9894,7475.0
2018-08-24 15:20:00,141.25,141.25,141.17,141.2,7599.0,123.9806,123.9806,123.9104,123.9367,7599.0
2018-08-24 15:30:00,141.19,141.3,141.14,141.2,12049.0,123.9279,124.0245,123.884,123.9367,12049.0
2018-08-24 15:40:00,141.21,141.33,141.15,141.17,19767.0,123.9455,124.0508,123.8928,123.9104,19767.0
2018-08-24 15:50:00,141.15,141.26,141.07,141.25,54673.0,123.8928,123.9894,123.8226,123.9806,54673.0
2018-08-27 09:30:00,142.36,143.95,142.33,143.95,26400.0,124.9549,126.3505,124.9286,126.3505,26400.0
2018-08-27 09:40:00,143.91,144.52,143.76,144.07,9732.0,126.3154,126.8508,126.1837,126.4558,9732.0
2018-08-27 09:50:00,144.06,144.42,144.0,144.11,8288.0,126.447,126.763,126.3944,126.4909,8288.0
2018-08-27 10:00:00,144.15,144.65,144.15,144.46,10011.0,126.526,126.9649,126.526,126.7981,10011.0
2018-08-27 10:10:00,144.49,144.63,144.24,144.42,6002.0,126.8245,126.9474,126.605,126.763,6002.0
2018-08-27 10:20:00,144.42,144.65,144.42,144.6,6900.0,126.763,126.9649,126.763,126.921,6900.0
2018-08-27 10:30:00,144.65,144.65,144.18,144.19,4770.0,126.9649,126.9649,126.5524,126.5611,4770.0
2018-08-27 10:40:00,144.19,144.54,144.19,144.27,9000.0,126.5611,126.8684,126.5611,126.6314,9000.0
2018-08-27 10:50:00,144.27,144.39,144.12,144.33,10040.0,126.6314,126.7367,126.4997,126.684,10040.0
2018-08-27 11:00:00,144.32,144.35,143.93,144.0,7784.0,126.6753,126.7016,126.3329,126.3944,7784.0
2018-08-27 11:10:00,144.01,144.42,143.91,144.42,15111.0,126.4032,126.763,126.3154,126.763,15111.0
2018-08-27 11:20:00,144.45,144.71,144.44,144.57,13082.0,126.7894,127.0176,126.7806,126.8947,13082.0
2018-08-27 11:30:00,144.47,144.56,144.36,144.43,5818.0,126.8069,126.8859,126.7104,126.7718,5818.0
2018-08-27 11:40:00,144.42,144.66,144.33,144.64,10680.0,126.763,126.9737,126.684,126.9561,10680.0
2018-08-27 11:50:00,144.67,144.68,144.51,144.63,8334.0,126.9825,126.9912,126.842,126.9474,8334.0
2018-08-27 12:00:00,144.6,144.71,144.58,144.68,7659.0,126.921,127.0176,126.9035,126.9912,7659.0
2018-08-27 12:10:00,144.7,144.77,144.68,144.7,17231.0,127.0088,127.0702,126.9912,127.0088,17231.0
2018-08-27 12:20:00,144.7,144.79,144.67,144.7,11628.0,127.0088,127.0878,126.9825,127.0088,11628.0
2018-08-27 12:30:00,144.7,144.74,144.65,144.71,6234.0,127.0088,127.0439,126.9649,127.0176,6234.0
2018-08-27 12:40:00,144.71,144.81,144.51,144.55,7266.0,127.0176,127.1053,126.842,126.8771,7266.0
2018-08-27 12:50:00,144.56,144.68,144.53,144.64,6845.0,126.8859,126.9912,126.8596,126.9561,6845.0
2018-08-27 13:00:00,144.63,144.7,144.56,144.62,6713.0,126.9474,127.0088,126.8859,126.9386,6713.0
2018-08-27 13:10:00,144.58,144.61,144.38,144.38,4000.0,126.9035,126.9298,126.7279,126.7279,4000.0
2018-08-27 13:20:00,144.33,144.43,144.32,144.41,7251.0,126.684,126.7718,126.6753,126.7542,7251.0
2018-08-27 13:30:00,144.38,144.54,144.38,144.51,8656.0,126.7279,126.8684,126.7279,126.842,8656.0
2018-08-27 13:40:00,144.51,144.52,144.44,144.44,7801.0,126.842,126.8508,126.7806,126.7806,7801.0
2018-08-27 13:50:00,144.44,144.58,144.39,144.57,14544.0,126.7806,126.9035,126.7367,126.8947,14544.0
2018-08-27 14:00:00,144.6,144.68,144.33,144.36,8165.0,126.921,126.9912,126.684,126.7104,8165.0
2018-08-27 14:10:00,144.39,144.39,144.2,144.21,5047.0,126.7367,126.7367,126.5699,126.5787,5047.0
2018-08-27 14:20:00,144.19,144.31,144.05,144.31,15374.0,126.5611,126.6665,126.4383,126.6665,15374.0
2018-08-27 14:30:00,144.32,144.48,144.31,144.42,15380.0,126.6753,126.8157,126.6665,126.763,15380.0
2018-08-27 14:40:00,144.45,144.56,144.43,144.47,5989.0,126.7894,126.8859,126.7718,126.8069,5989.0
2018-08-27 14:50:00,144.45,144.45,144.22,144.37,12821.0,126.7894,126.7894,126.5875,126.7191,12821.0
2018-08-27 15:00:00,144.35,144.35,144.24,144.27,13375.0,126.7016,126.7016,126.605,126.6314,13375.0
2018-08-27 15:10:00,144.26,144.32,144.25,144.27,15576.0,126.6226,126.6753,126.6138,126.6314,15576.0
2018-08-27 15:20:00,144.26,144.4,144.25,144.36,16341.0,126.6226,126.7455,126.6138,126.7104,16341.0
2018-08-27 15:30:00,144.36,144.41,144.22,144.22,17609.0,126.7104,126.7542,126.5875,126.5875,17609.0
2018-08-27 15:40:00,144.23,144.31,144.14,144.14,27801.0,126.5963,126.6665,126.5173,126.5173,27801.0
2018-08-27 15:50:00,144.14,144.32,143.99,144.19,68960.0,126.5173,126.6753,126.3856,126.5611,68960.0
2018-08-28 09:30:00,144.5,145.38,144.38,145.38,25343.0,126.8332,127.6057,126.7279,127.6057,25343.0
2018-08-28 09:40:00,145.38,145.38,144.53,144.75,12828.0,127.6057,127.6057,126.8596,127.0527,12828.0
2018-08-28 09:50:00,144.83,145.08,144.67,145.08,8234.0,127.1229,127.3423,126.9825,127.3423,8234.0
2018-08-28 10:00:00,145.13,145.39,145.05,145.21,11689.0,127.3862,127.6144,127.316,127.4564,11689.0
2018-08-28 10:10:00,145.09,145.13,144.76,144.83,14454.0,127.3511,127.3862,127.0615,127.1229,14454.0
2018-08-28 10:20:00,144.85,144.97,144.61,144.85,27821.0,127.1405,127.2458,126.9298,127.1405,27821.0
2018-08-28 10:30:00,144.77,144.77,144.54,144.54,11770.0,127.0702,127.0702,126.8684,126.8684,11770.0
2018-08-28 10:40:00,144.54,144.62,144.4,144.45,8784.0,126.8684,126.9386,126.7455,126.7894,8784.0
2018-08-28 10:50:00,144.47,144.78,144.47,144.77,10206.0,126.8069,127.079,126.8069,127.0702,10206.0
2018-08-28 11:00:00,144.72,144.78,144.64,144.75,7925.0,127.0263,127.079,126.9561,127.0527,7925.0
2018-08-28 11:10:00,144.74,144.79,144.54,144.54,17296.0,127.0439,127.0878,126.8684,126.8684,17296.0
2018-08-28 11:20:00,144.51,144.64,144.44,144.5,9233.0,126.842,126.9561,126.7806,126.8332,9233.0
2018-08-28 11:30:00,144.5,144.5,143.93,143.96,6859.0,126.8332,126.8332,126.3329,126.3593,6859.0
2018-08-28 11:40:00,143.92,144.01,143.86,143.9,6322.0,126.3242,126.4032,126.2715,126.3066,6322.0
2018-08-28 11:50:00,143.9,143.9,143.61,143.64,5600.0,126.3066,126.3066,126.0521,126.0784,5600.0
2018-08-28 12:00:00,143.6,143.75,143.51,143.74,6900.0,126.0433,126.1749,125.9643,126.1662,6900.0
2018-08-28 12:10:00,143.7,143.98,143.63,143.94,7546.0,126.1311,126.3768,126.0696,126.3417,7546.0
2018-08-28 12:20:00,143.98,143.99,143.67,143.68,3838.0,126.3768,126.3856,126.1047,126.1135,3838.0
2018-08-28 12:30:00,143.74,143.75,143.62,143.75,3825.0,126.1662,126.1749,126.0608,126.1749,3825.0
2018-08-28 12:40:00,143.72,143.75,143.64,143.73,3821.0,126.1486,126.1749,126.0784,126.1574,3821.0
2018-08-28 12:50:00,143.75,143.76,143.65,143.74,6567.0,126.1749,126.1837,126.0872,126.1662,6567.0
2018-08-28 13:00:00,143.76,143.96,143.71,143.9,6470.0,126.1837,126.3593,126.1398,126.3066,6470.0
2018-08-28 13:10:00,143.93,144.01,143.85,144.0,4708.0,126.3329,126.4032,126.2627,126.3944,4708.0
2018-08-28 13:20:00,143.99,144.01,143.7,143.78,9031.0,126.3856,126.4032,126.1311,126.2013,9031.0
2018-08-28 13:30:00,143.72,143.94,143.65,143.92,4898.0,126.1486,126.3417,126.0872,126.3242,4898.0
2018-08-28 13:40:00,143.93,144.05,143.93,144.01,4198.0,126.3329,126.4383,126.3329,126.4032,4198.0
2018-08-28 13:50:00,144.06,144.09,143.95,143.97,3714.0,126.447,126.4734,126.3505,126.368,3714.0
2018-08-28 14:00:00,143.97,144.0,143.94,143.98,7308.0,126.368,126.3944,126.3417,126.3768,7308.0
2018-08-28 14:10:00,143.99,144.13,143.96,144.13,6812.0,126.3856,126.5085,126.3593,126.5085,6812.0
2018-08-28 14:20:00,144.13,144.22,144.12,144.19,3682.0,126.5085,126.5875,126.4997,126.5611,3682.0
2018-08-28 14:30:00,144.17,144.17,143.91,143.91,5043.0,126.5436,126.5436,126.3154,126.3154,5043.0
2018-08-28 14:40:00,143.97,144.15,143.97,144.08,4212.0,126.368,126.526,126.368,126.4646,4212.0
2018-08-28 14:50:00,144.08,144.11,144.03,144.11,2772.0,126.4646,126.4909,126.4207,126.4909,2772.0
2018-08-28 15:00:00,144.11,144.22,144.04,144.19,7505.0,126.4909,126.5875,126.4295,126.5611,7505.0
2018-08-28 15:10:00,144.19,144.26,144.15,144.15,15360.0,126.5611,126.6226,126.526,126.526,15360.0
2018-08-28 15:20:00,144.15,144.17,144.04,144.16,12248.0,126.526,126.5436,126.4295,126.5348,12248.0
2018-08-28 15:30:00,144.17,144.25,144.11,144.15,11045.0,126.5436,126.6138,126.4909,126.526,11045.0
2018-08-28 15:40:00,144.15,144.16,143.9,143.92,14236.0,126.526,126.5348,126.3066,126.3242,14236.0
2018-08-28 15:50:00,143.89,144.02,143.82,144.01,41608.0,126.2978,126.4119,126.2364,126.4032,41608.0
2018-08-29 09:30:00,144.21,144.36,143.1,143.47,29592.0,126.5787,126.7104,125.6044,125.9292,29592.0
2018-08-29 09:40:00,143.29,143.78,142.98,142.99,17653.0,125.7712,126.2013,125.4991,125.5079,17653.0
2018-08-29 09:50:00,142.98,143.08,142.77,143.0,3707.0,125.4991,125.5869,125.3148,125.5166,3707.0
2018-08-29 10:00:00,142.98,142.99,142.66,142.98,6000.0,125.4991,125.5079,125.2182,125.4991,6000.0
2018-08-29 10:10:00,142.98,143.27,142.92,143.1,7708.0,125.4991,125.7536,125.4464,125.6044,7708.0
2018-08-29 10:20:00,143.29,143.35,143.16,143.26,5601.0,125.7712,125.8238,125.6571,125.7448,5601.0
2018-08-29 10:30:00,143.31,143.6,143.3,143.53,4481.0,125.7887,126.0433,125.78,125.9818,4481.0
2018-08-29 10:40:00,143.58,143.76,143.51,143.66,5700.0,126.0257,126.1837,125.9643,126.0959,5700.0
2018-08-29 10:50:00,143.68,143.69,143.4,143.51,7288.0,126.1135,126.1223,125.8677,125.9643,7288.0
2018-08-29 11:00:00,143.58,143.7,143.58,143.68,7508.0,126.0257,126.1311,126.0257,126.1135,7508.0
2018-08-29 11:10:00,143.64,143.85,143.59,143.71,3940.0,126.0784,126.2627,126.0345,126.1398,3940.0
2018-08-29 11:20:00,143.74,143.92,143.64,143.91,3123.0,126.1662,126.3242,126.0784,126.3154,3123.0
2018-08-29 11:30:00,143.91,144.09,143.91,143.96,7900.0,126.3154,126.4734,126.3154,126.3593,7900.0
2018-08-29 11:40:00,143.94,144.05,143.81,143.99,5025.0,126.3417,126.4383,126.2276,126.3856,5025.0
2018-08-29 11:50:00,143.99,144.0,143.87,143.91,2862.0,126.3856,126.3944,126.2803,126.3154,2862.0
2018-08-29 12:00:00,144.02,144.32,144.02,144.32,14600.0,126.4119,126.6753,126.4119,126.6753,14600.0
2018-08-29 12:10:00,144.24,144.6,144.24,144.55,7067.0,126.605,126.921,126.605,126.8771,7067.0
2018-08-29 12:20:00,144.54,144.54,144.32,144.32,3024.0,126.8684,126.8684,126.6753,126.6753,3024.0
2018-08-29 12:30:00,144.35,144.41,144.32,144.4,6006.0,126.7016,126.7542,126.6753,126.7455,6006.0
2018-08-29 12:40:00,144.4,144.4,144.08,144.08,2684.0,126.7455,126.7455,126.4646,126.4646,2684.0
2018-08-29 12:50:00,144.12,144.17,143.98,143.99,3400.0,126.4997,126.5436,126.3768,126.3856,3400.0
2018-08-29 13:00:00,144.04,144.18,144.01,144.13,2200.0,126.4295,126.5524,126.4032,126.5085,2200.0
2018-08-29 13:10:00,144.13,144.15,143.95,144.01,2539.0,126.5085,126.526,126.3505,126.4032,2539.0
2018-08-29 13:20:00,144.02,144.02,143.9,143.97,2368.0,126.4119,126.4119,126.3066,126.368,2368.0
2018-08-29 13:30:00,143.93,143.93,143.83,143.87,900.0,126.3329,126.3329,126.2452,126.2803,900.0
2018-08-29 13:40:00,143.87,143.92,143.69,143.81,26587.0,126.2803,126.3242,126.1223,126.2276,26587.0
2018-08-29 13:50:00,143.76,143.85,143.67,143.85,6942.0,126.1837,126.2627,126.1047,126.2627,6942.0
2018-08-29 14:00:00,143.8,143.93,143.8,143.9,3900.0,126.2188,126.3329,126.2188,126.3066,3900.0
2018-08-29 14:10:00,143.9,143.97,143.87,143.91,7925.0,126.3066,126.368,126.2803,126.3154,7925.0
2018-08-29 14:20:00,143.91,143.91,143.75,143.8,7014.0,126.3154,126.3154,126.1749,126.2188,7014.0
2018-08-29 14:30:00,143.79,143.9,143.76,143.87,9277.0,126.2101,126.3066,126.1837,126.2803,9277.0
2018-08-29 14:40:00,143.86,143.92,143.83,143.85,5793.0,126.2715,126.3242,126.2452,126.2627,5793.0
2018-08-29 14:50:00,143.85,143.88,143.64,143.65,2714.0,126.2627,126.289,126.0784,126.0872,2714.0
2018-08-29 15:00:00,143.76,143.79,143.64,143.79,3794.0,126.1837,126.2101,126.0784,126.2101,3794.0
2018-08-29 15:10:00,143.82,143.9,143.79,143.89,4336.0,126.2364,126.3066,126.2101,126.2978,4336.0
2018-08-29 15:20:00,143.9,144.0,143.87,143.95,11494.0,126.3066,126.3944,126.2803,126.3505,11494.0
2018-08-29 15:30:00,143.94,144.09,143.94,144.03,14205.0,126.3417,126.4734,126.3417,126.4207,14205.0
2018-08-29 15:40:00,144.0,144.04,143.93,144.03,14352.0,126.3944,126.4295,126.3329,126.4207,14352.0
2018-08-29 15:50:00,144.03,144.05,143.73,143.82,39166.0,126.4207,126.4383,126.1574,126.2364,39166.0
2018-08-30 09:30:00,143.23,143.23,142.87,143.14,8772.0,125.7185,125.7185,125.4025,125.6395,8772.0
2018-08-30 09:40:00,143.21,143.53,143.21,143.38,6100.0,125.701,125.9818,125.701,125.8502,6100.0
2018-08-30 09:50:00,143.33,143.33,143.0,143.31,4077.0,125.8063,125.8063,125.5166,125.7887,4077.0
2018-08-30 10:00:00,143.45,143.61,142.74,142.78,6600.0,125.9116,126.0521,125.2884,125.3235,6600.0
2018-08-30 10:10:00,142.75,142.94,142.62,142.94,32605.0,125.2972,125.464,125.1831,125.464,32605.0
2018-08-30 10:20:00,142.94,142.94,142.64,142.84,9269.0,125.464,125.464,125.2007,125.3762,9269.0
2018-08-30 10:30:00,142.84,143.07,142.58,143.02,11329.0,125.3762,125.5781,125.148,125.5342,11329.0
2018-08-30 10:40:00,143.05,143.1,142.84,143.0,9558.0,125.5605,125.6044,125.3762,125.5166,9558.0
2018-08-30 10:50:00,143.0,143.0,142.28,142.42,7808.0,125.5166,125.5166,124.8847,125.0075,7808.0
2018-08-30 11:00:00,142.46,142.66,142.38,142.38,5510.0,125.0427,125.2182,124.9724,124.9724,5510.0
2018-08-30 11:10:00,142.45,142.68,142.45,142.65,3800.0,125.0339,125.2358,125.0339,125.2094,3800.0
2018-08-30 11:20:00,142.64,142.67,142.24,142.24,9970.0,125.2007,125.227,124.8496,124.8496,9970.0
2018-08-30 11:30:00,142.37,142.54,142.37,142.51,7149.0,124.9637,125.1129,124.9637,125.0865,7149.0
2018-08-30 11:40:00,142.42,142.46,142.31,142.32,5844.0,125.0075,125.0427,124.911,124.9198,5844.0
2018-08-30 11:50:00,142.33,142.42,142.33,142.39,4964.0,124.9286,125.0075,124.9286,124.9812,4964.0
2018-08-30 12:00:00,142.39,142.47,142.36,142.4,5124.0,124.9812,125.0514,124.9549,124.99,5124.0
2018-08-30 12:10:00,142.36,142.52,142.34,142.49,4266.0,124.9549,125.0953,124.9373,125.069,4266.0
2018-08-30 12:20:00,142.5,142.68,142.5,142.61,6688.0,125.0778,125.2358,125.0778,125.1743,6688.0
2018-08-30 12:30:00,142.65,142.66,142.56,142.6,3700.0,125.2094,125.2182,125.1304,125.1655,3700.0
2018-08-30 12:40:00,142.62,142.65,142.48,142.51,9250.0,125.1831,125.2094,125.0602,125.0865,9250.0
2018-08-30 12:50:00,142.51,142.66,142.51,142.64,4013.0,125.0865,125.2182,125.0865,125.2007,4013.0
2018-08-30 13:00:00,142.67,142.75,142.66,142.74,10532.0,125.227,125.2972,125.2182,125.2884,10532.0
2018-08-30 13:10:00,142.76,142.78,142.71,142.73,3550.0,125.306,125.3235,125.2621,125.2796,3550.0
2018-08-30 13:20:00,142.76,142.78,142.68,142.76,6110.0,125.306,125.3235,125.2358,125.306,6110.0
2018-08-30 13:30:00,142.78,142.87,142.69,142.86,10488.0,125.3235,125.4025,125.2445,125.3938,10488.0
2018-08-30 13:40:00,142.87,142.95,142.74,142.95,14307.0,125.4025,125.4728,125.2884,125.4728,14307.0
2018-08-30 13:50:00,142.97,143.07,142.93,142.99,9691.0,125.4903,125.5781,125.4552,125.5079,9691.0
2018-08-30 14:00:00,142.99,143.02,142.74,142.75,9452.0,125.5079,125.5342,125.2884,125.2972,9452.0
2018-08-30 14:10:00,142.78,142.92,142.35,142.4,23012.0,125.3235,125.4464,124.9461,124.99,23012.0
2018-08-30 14:20:00,142.41,142.5,142.16,142.4,13752.0,124.9988,125.0778,124.7793,124.99,13752.0
2018-08-30 14:30:00,142.41,142.59,142.37,142.59,3699.0,124.9988,125.1568,124.9637,125.1568,3699.0
2018-08-30 14:40:00,142.57,142.62,142.45,142.54,3828.0,125.1392,125.1831,125.0339,125.1129,3828.0
2018-08-30 14:50:00,142.51,142.51,142.3,142.31,4330.0,125.0865,125.0865,124.9022,124.911,4330.0
2018-08-30 15:00:00,142.28,142.28,142.01,142.07,7121.0,124.8847,124.8847,124.6477,124.7003,7121.0
2018-08-30 15:10:00,142.05,142.18,142.0,142.04,8811.0,124.6828,124.7969,124.6389,124.674,8811.0
2018-08-30 15:20:00,142.03,142.12,141.98,142.09,7941.0,124.6652,124.7442,124.6213,124.7179,7941.0
2018-08-30 15:30:00,142.12,142.18,141.97,142.08,14342.0,124.7442,124.7969,124.6126,124.7091,14342.0
2018-08-30 15:40:00,142.08,142.16,141.94,141.94,17956.0,124.7091,124.7793,124.5862,124.5862,17956.0
2018-08-30 15:50:00,141.94,142.21,141.91,142.04,30954.0,124.5862,124.8232,124.5599,124.674,30954.0
2018-08-31 09:30:00,141.49,142.04,141.12,141.51,13786.0,124.1913,124.674,123.8665,124.2088,13786.0
2018-08-31 09:40:00,141.54,141.73,141.12,141.53,7315.0,124.2351,124.4019,123.8665,124.2264,7315.0
2018-08-31 09:50:00,141.6,141.86,141.6,141.76,5349.0,124.2878,124.516,124.2878,124.4282,5349.0
2018-08-31 10:00:00,141.83,142.12,141.77,141.94,21427.0,124.4897,124.7442,124.437,124.5862,21427.0
2018-08-31 10:10:00,141.96,142.32,141.96,142.29,7076.0,124.6038,124.9198,124.6038,124.8934,7076.0
2018-08-31 10:20:00,142.46,142.47,142.03,142.03,6700.0,125.0427,125.0514,124.6652,124.6652,6700.0
2018-08-31 10:30:00,142.05,142.31,142.04,142.3,3906.0,124.6828,124.911,124.674,124.9022,3906.0
2018-08-31 10:40:00,142.3,142.32,142.06,142.11,3600.0,124.9022,124.9198,124.6916,124.7354,3600.0
2018-08-31 10:50:00,142.07,142.07,141.76,141.82,5000.0,124.7003,124.7003,124.4282,124.4809,5000.0
2018-08-31 11:00:00,141.85,142.12,141.84,141.94,7980.0,124.5072,124.7442,124.4985,124.5862,7980.0
2018-08-31 11:10:00,141.94,142.07,141.85,141.85,5719.0,124.5862,124.7003,124.5072,124.5072,5719.0
2018-08-31 11:20:00,141.79,141.85,141.61,141.62,14001.0,124.4546,124.5072,124.2966,124.3054,14001.0
2018-08-31 11:30:00,141.76,141.94,141.63,141.94,2845.0,124.4282,124.5862,124.3141,124.5862,2845.0
2018-08-31 11:40:00,141.92,141.93,141.59,141.74,8200.0,124.5687,124.5775,124.279,124.4107,8200.0
2018-08-31 11:50:00,141.74,141.89,141.59,141.59,4275.0,124.4107,124.5423,124.279,124.279,4275.0
2018-08-31 12:00:00,141.58,141.58,141.15,141.27,7372.0,124.2702,124.2702,123.8928,123.9981,7372.0
2018-08-31 12:10:00,141.27,141.38,141.24,141.34,3245.0,123.9981,124.0947,123.9718,124.0596,3245.0
2018-08-31 12:20:00,141.34,141.34,141.18,141.29,7048.0,124.0596,124.0596,123.9192,124.0157,7048.0
2018-08-31 12:30:00,141.28,141.28,140.97,141.07,12398.0,124.0069,124.0069,123.7348,123.8226,12398.0
2018-08-31 12:40:00,141.13,141.19,141.09,141.16,6448.0,123.8753,123.9279,123.8402,123.9016,6448.0
2018-08-31 12:50:00,141.21,141.27,141.15,141.25,5813.0,123.9455,123.9981,123.8928,123.9806,5813.0
2018-08-31 13:00:00,141.25,141.26,141.15,141.24,4479.0,123.9806,123.9894,123.8928,123.9718,4479.0
2018-08-31 13:10:00,141.26,141.31,141.19,141.25,4256.0,123.9894,124.0333,123.9279,123.9806,4256.0
2018-08-31 13:20:00,141.28,141.39,141.28,141.37,4300.0,124.0069,124.1035,124.0069,124.0859,4300.0
2018-08-31 13:30:00,141.33,141.55,141.26,141.44,7471.0,124.0508,124.2439,123.9894,124.1474,7471.0
2018-08-31 13:40:00,141.44,141.51,141.35,141.48,4324.0,124.1474,124.2088,124.0684,124.1825,4324.0
2018-08-31 13:50:00,141.48,141.54,141.46,141.52,7422.0,124.1825,124.2351,124.1649,124.2176,7422.0
2018-08-31 14:00:00,141.51,141.52,141.39,141.44,6255.0,124.2088,124.2176,124.1035,124.1474,6255.0
2018-08-31 14:10:00,141.44,141.44,141.32,141.41,8940.0,124.1474,124.1474,124.042,124.121,8940.0
2018-08-31 14:20:00,141.42,141.56,141.37,141.52,4778.0,124.1298,124.2527,124.0859,124.2176,4778.0
2018-08-31 14:30:00,141.53,141.57,141.46,141.57,5000.0,124.2264,124.2615,124.1649,124.2615,5000.0
2018-08-31 14:40:00,141.58,141.73,141.53,141.7,6097.0,124.2702,124.4019,124.2264,124.3756,6097.0
2018-08-31 14:50:00,141.71,141.8,141.53,141.56,8508.0,124.3844,124.4634,124.2264,124.2527,8508.0
2018-08-31 15:00:00,141.56,141.86,141.56,141.82,6417.0,124.2527,124.516,124.2527,124.4809,6417.0
2018-08-31 15:10:00,141.83,141.98,141.77,141.96,6377.0,124.4897,124.6213,124.437,124.6038,6377.0
2018-08-31 15:20:00,141.96,141.96,141.58,141.65,9574.0,124.6038,124.6038,124.2702,124.3317,9574.0
2018-08-31 15:30:00,141.69,142.12,141.69,142.03,11568.0,124.3668,124.7442,124.3668,124.6652,11568.0
2018-08-31 15:40:00,142.01,142.05,141.88,141.91,25775.0,124.6477,124.6828,124.5336,124.5599,25775.0
2018-08-31 15:50:00,141.89,142.08,141.89,141.95,49908.0,124.5423,124.7091,124.5423,124.595,49908.0
2018-09-04 09:30:00,141.68,142.32,141.16,141.62,11250.0,124.358,124.9198,123.9016,124.3054,11250.0
2018-09-04 09:40:00,141.69,142.03,141.59,141.59,16566.0,124.3668,124.6652,124.279,124.279,16566.0
2018-09-04 09:50:00,141.65,141.65,140.97,141.25,49950.0,124.3317,124.3317,123.7348,123.9806,49950.0
2018-09-04 10:00:00,141.3,141.64,141.16,141.64,35306.0,124.0245,124.3229,123.9016,124.3229,35306.0
2018-09-04 10:10:00,141.66,141.98,141.66,141.98,7144.0,124.3405,124.6213,124.3405,124.6213,7144.0
2018-09-04 10:20:00,142.06,142.39,141.9,141.96,18253.0,124.6916,124.9812,124.5511,124.6038,18253.0
2018-09-04 10:30:00,142.0,142.35,141.86,142.25,19564.0,124.6389,124.9461,124.516,124.8583,19564.0
2018-09-04 10:40:00,142.25,142.75,142.19,142.75,6389.0,124.8583,125.2972,124.8057,125.2972,6389.0
2018-09-04 10:50:00,142.73,142.81,142.62,142.73,7297.0,125.2796,125.3499,125.1831,125.2796,7297.0
2018-09-04 11:00:00,142.68,142.8,142.43,142.54,5954.0,125.2358,125.3411,125.0163,125.1129,5954.0
2018-09-04 11:10:00,142.52,142.52,142.2,142.35,10409.0,125.0953,125.0953,124.8144,124.9461,10409.0
2018-09-04 11:20:00,142.32,142.32,142.06,142.12,33683.0,124.9198,124.9198,124.6916,124.7442,33683.0
2018-09-04 11:30:00,142.08,142.41,142.07,142.39,5838.0,124.7091,124.9988,124.7003,124.9812,5838.0
2018-09-04 11:40:00,142.35,142.35,142.03,142.28,5800.0,124.9461,124.9461,124.6652,124.8847,5800.0
2018-09-04 11:50:00,142.28,142.28,141.99,142.03,27745.0,124.8847,124.8847,124.6301,124.6652,27745.0
2018-09-04 12:00:00,142.02,142.02,141.68,141.88,30156.0,124.6565,124.6565,124.358,124.5336,30156.0
2018-09-04 12:10:00,141.85,141.95,141.65,141.95,4485.0,124.5072,124.595,124.3317,124.595,4485.0
2018-09-04 12:20:00,141.94,142.07,141.81,142.07,11170.0,124.5862,124.7003,124.4721,124.7003,11170.0
2018-09-04 12:30:00,142.1,142.17,141.98,142.03,13747.0,124.7267,124.7881,124.6213,124.6652,13747.0
2018-09-04 12:40:00,142.11,142.19,142.08,142.17,4811.0,124.7354,124.8057,124.7091,124.7881,4811.0
2018-09-04 12:50:00,142.12,142.31,142.08,142.26,2931.0,124.7442,124.911,124.7091,124.8671,2931.0
2018-09-04 13:00:00,142.29,142.47,142.25,142.38,5666.0,124.8934,125.0514,124.8583,124.9724,5666.0
2018-09-04 13:10:00,142.42,142.44,142.3,142.39,5768.0,125.0075,125.0251,124.9022,124.9812,5768.0
2018-09-04 13:20:00,142.34,142.54,142.33,142.54,7111.0,124.9373,125.1129,124.9286,125.1129,7111.0
2018-09-04 13:30:00,142.55,142.78,142.55,142.66,11429.0,125.1217,125.3235,125.1217,125.2182,11429.0
2018-09-04 13:40:00,142.69,142.77,142.52,142.71,4021.0,125.2445,125.3148,125.0953,125.2621,4021.0
2018-09-04 13:50:00,142.83,142.93,142.79,142.88,7746.0,125.3674,125.4552,125.3323,125.4113,7746.0
2018-09-04 14:00:00,142.88,142.93,142.73,142.76,5621.0,125.4113,125.4552,125.2796,125.306,5621.0
2018-09-04 14:10:00,142.75,142.88,142.69,142.88,7800.0,125.2972,125.4113,125.2445,125.4113,7800.0
2018-09-04 14:20:00,142.88,143.05,142.85,142.93,7578.0,125.4113,125.5605,125.385,125.4552,7578.0
2018-09-04 14:30:00,142.9,143.01,142.89,142.95,4800.0,125.4289,125.5254,125.4201,125.4728,4800.0
2018-09-04 14:40:00,142.98,143.1,142.9,142.9,6764.0,125.4991,125.6044,125.4289,125.4289,6764.0
2018-09-04 14:50:00,142.89,143.11,142.89,143.05,10082.0,125.4201,125.6132,125.4201,125.5605,10082.0
2018-09-04 15:00:00,143.05,143.05,142.9,142.91,10514.0,125.5605,125.5605,125.4289,125.4376,10514.0
2018-09-04 15:10:00,142.92,142.93,142.75,142.75,10225.0,125.4464,125.4552,125.2972,125.2972,10225.0
2018-09-04 15:20:00,142.76,142.91,142.76,142.81,17388.0,125.306,125.4376,125.306,125.3499,17388.0
2018-09-04 15:30:00,142.82,143.02,142.82,142.99,31178.0,125.3586,125.5342,125.3586,125.5079,31178.0
2018-09-04 15:40:00,142.98,142.99,142.69,142.95,28344.0,125.4991,125.5079,125.2445,125.4728,28344.0
2018-09-04 15:50:00,142.96,143.17,142.84,143.12,57278.0,125.4815,125.6659,125.3762,125.622,57278.0
2018-09-05 09:30:00,142.98,144.7,142.98,144.7,15339.0,125.4991,127.0088,125.4991,127.0088,15339.0
2018-09-05 09:40:00,144.8,145.38,144.7,145.03,13567.0,127.0966,127.6057,127.0088,127.2984,13567.0
2018-09-05 09:50:00,145.02,145.02,144.27,144.33,8557.0,127.2897,127.2897,126.6314,126.684,8557.0
2018-09-05 10:00:00,144.18,144.36,143.95,144.26,8317.0,126.5524,126.7104,126.3505,126.6226,8317.0
2018-09-05 10:10:00,144.3,144.3,143.56,143.58,5939.0,126.6577,126.6577,126.0082,126.0257,5939.0
2018-09-05 10:20:00,143.54,144.02,143.34,144.02,8750.0,125.9906,126.4119,125.8151,126.4119,8750.0
2018-09-05 10:30:00,143.96,143.96,143.64,143.73,9226.0,126.3593,126.3593,126.0784,126.1574,9226.0
2018-09-05 10:40:00,143.72,144.26,143.7,144.1,12246.0,126.1486,126.6226,126.1311,126.4821,12246.0
2018-09-05 10:50:00,144.05,144.34,143.88,144.19,10067.0,126.4383,126.6928,126.289,126.5611,10067.0
2018-09-05 11:00:00,144.21,144.22,143.82,144.01,8477.0,126.5787,126.5875,126.2364,126.4032,8477.0
2018-09-05 11:10:00,143.99,144.29,143.9,144.23,11927.0,126.3856,126.6489,126.3066,126.5963,11927.0
2018-09-05 11:20:00,144.19,144.19,143.53,143.55,5090.0,126.5611,126.5611,125.9818,125.9994,5090.0
2018-09-05 11:30:00,143.53,143.83,143.48,143.74,5541.0,125.9818,126.2452,125.938,126.1662,5541.0
2018-09-05 11:40:00,143.71,143.77,143.54,143.77,3415.0,126.1398,126.1925,125.9906,126.1925,3415.0
2018-09-05 11:50:00,143.76,144.0,143.76,143.9,9738.0,126.1837,126.3944,126.1837,126.3066,9738.0
2018-09-05 12:00:00,143.8,144.03,143.8,143.98,6384.0,126.2188,126.4207,126.2188,126.3768,6384.0
2018-09-05 12:10:00,143.99,143.99,143.75,143.98,10186.0,126.3856,126.3856,126.1749,126.3768,10186.0
2018-09-05 12:20:00,143.98,144.05,143.87,143.99,2706.0,126.3768,126.4383,126.2803,126.3856,2706.0
2018-09-05 12:30:00,143.98,144.16,143.97,144.09,4355.0,126.3768,126.5348,126.368,126.4734,4355.0
2018-09-05 12:40:00,144.03,144.08,144.02,144.04,2043.0,126.4207,126.4646,126.4119,126.4295,2043.0
2018-09-05 12:50:00,143.99,143.99,143.77,143.78,4595.0,126.3856,126.3856,126.1925,126.2013,4595.0
2018-09-05 13:00:00,143.78,143.98,143.76,143.95,3707.0,126.2013,126.3768,126.1837,126.3505,3707.0
2018-09-05 13:10:00,143.97,144.28,143.96,144.25,6451.0,126.368,126.6401,126.3593,126.6138,6451.0
2018-09-05 13:20:00,144.28,144.46,144.28,144.37,3800.0,126.6401,126.7981,126.6401,126.7191,3800.0
2018-09-05 13:30:00,144.35,144.6,144.35,144.49,5289.0,126.7016,126.921,126.7016,126.8245,5289.0
2018-09-05 13:40:00,144.43,144.43,144.22,144.23,3327.0,126.7718,126.7718,126.5875,126.5963,3327.0
2018-09-05 13:50:00,144.29,144.4,144.29,144.32,2970.0,126.6489,126.7455,126.6489,126.6753,2970.0
2018-09-05 14:00:00,144.36,144.41,144.13,144.26,5782.0,126.7104,126.7542,126.5085,126.6226,5782.0
2018-09-05 14:10:00,144.21,144.42,144.15,144.41,5749.0,126.5787,126.763,126.526,126.7542,5749.0
2018-09-05 14:20:00,144.38,144.4,144.3,144.39,5790.0,126.7279,126.7455,126.6577,126.7367,5790.0
2018-09-05 14:30:00,144.38,144.59,144.37,144.55,6395.0,126.7279,126.9122,126.7191,126.8771,6395.0
2018-09-05 14:40:00,144.57,144.58,144.4,144.46,5335.0,126.8947,126.9035,126.7455,126.7981,5335.0
2018-09-05 14:50:00,144.42,144.58,144.31,144.48,4614.0,126.763,126.9035,126.6665,126.8157,4614.0
2018-09-05 15:00:00,144.51,144.56,144.28,144.35,7951.0,126.842,126.8859,126.6401,126.7016,7951.0
2018-09-05 15:10:00,144.33,144.47,144.2,144.2,19348.0,126.684,126.8069,126.5699,126.5699,19348.0
2018-09-05 15:20:00,144.19,144.21,144.03,144.09,7733.0,126.5611,126.5787,126.4207,126.4734,7733.0
2018-09-05 15:30:00,144.12,144.15,143.99,144.15,13664.0,126.4997,126.526,126.3856,126.526,13664.0
2018-09-05 15:40:00,144.09,144.1,143.72,143.72,14348.0,126.4734,126.4821,126.1486,126.1486,14348.0
2018-09-05 15:50:00,143.65,143.99,143.63,143.91,32228.0,126.0872,126.3856,126.0696,126.3154,32228.0
2018-09-06 09:30:00,143.93,144.48,143.9,144.14,14071.0,126.3329,126.8157,126.3066,126.5173,14071.0
2018-09-06 09:40:00,144.11,144.19,144.02,144.19,5888.0,126.4909,126.5611,126.4119,126.5611,5888.0
2018-09-06 09:50:00,144.1,144.41,144.03,144.41,7891.0,126.4821,126.7542,126.4207,126.7542,7891.0
2018-09-06 10:00:00,144.33,144.35,143.99,144.0,9510.0,126.684,126.7016,126.3856,126.3944,9510.0
2018-09-06 10:10:00,144.05,144.08,143.88,144.05,12143.0,126.4383,126.4646,126.289,126.4383,12143.0
2018-09-06 10:20:00,144.11,144.29,143.93,144.28,16739.0,126.4909,126.6489,126.3329,126.6401,16739.0
2018-09-06 10:30:00,144.24,144.26,143.74,143.9,20541.0,126.605,126.6226,126.1662,126.3066,20541.0
2018-09-06 10:40:00,143.88,144.07,143.66,143.68,14500.0,126.289,126.4558,126.0959,126.1135,14500.0
2018-09-06 10:50:00,143.71,143.92,143.53,143.78,28491.0,126.1398,126.3242,125.9818,126.2013,28491.0
2018-09-06 11:00:00,143.73,143.82,143.15,143.26,16456.0,126.1574,126.2364,125.6483,125.7448,16456.0
2018-09-06 11:10:00,143.2,143.26,142.7,142.7,6719.0,125.6922,125.7448,125.2533,125.2533,6719.0
2018-09-06 11:20:00,142.6,143.19,142.55,143.07,15353.0,125.1655,125.6834,125.1217,125.5781,15353.0
2018-09-06 11:30:00,142.91,143.14,142.91,143.0,9220.0,125.4376,125.6395,125.4376,125.5166,9220.0
2018-09-06 11:40:00,142.99,143.13,142.89,143.13,5100.0,125.5079,125.6307,125.4201,125.6307,5100.0
2018-09-06 11:50:00,143.2,143.38,143.15,143.33,7375.0,125.6922,125.8502,125.6483,125.8063,7375.0
2018-09-06 12:00:00,143.24,143.24,143.02,143.11,5753.0,125.7273,125.7273,125.5342,125.6132,5753.0
2018-09-06 12:10:00,143.01,143.01,142.85,142.85,2600.0,125.5254,125.5254,125.385,125.385,2600.0
2018-09-06 12:20:00,142.83,142.92,142.75,142.75,4142.0,125.3674,125.4464,125.2972,125.2972,4142.0
2018-09-06 12:30:00,142.79,142.97,142.77,142.89,10073.0,125.3323,125.4903,125.3148,125.4201,10073.0
2018-09-06 12:40:00,142.94,143.19,142.89,143.17,9634.0,125.464,125.6834,125.4201,125.6659,9634.0
2018-09-06 12:50:00,143.06,143.07,142.84,142.84,9905.0,125.5693,125.5781,125.3762,125.3762,9905.0
2018-09-06 13:00:00,142.79,142.9,142.54,142.62,3801.0,125.3323,125.4289,125.1129,125.1831,3801.0
2018-09-06 13:10:00,142.54,142.56,142.39,142.54,8283.0,125.1129,125.1304,124.9812,125.1129,8283.0
2018-09-06 13:20:00,142.53,142.54,142.29,142.29,3878.0,125.1041,125.1129,124.8934,124.8934,3878.0
2018-09-06 13:30:00,142.29,142.51,142.29,142.39,8792.0,124.8934,125.0865,124.8934,124.9812,8792.0
2018-09-06 13:40:00,142.29,142.53,142.29,142.45,4914.0,124.8934,125.1041,124.8934,125.0339,4914.0
2018-09-06 13:50:00,142.44,142.5,142.37,142.43,13224.0,125.0251,125.0778,124.9637,125.0163,13224.0
2018-09-06 14:00:00,142.39,142.8,142.39,142.8,7260.0,124.9812,125.3411,124.9812,125.3411,7260.0
2018-09-06 14:10:00,142.77,142.96,142.73,142.96,5651.0,125.3148,125.4815,125.2796,125.4815,5651.0
2018-09-06 14:20:00,142.92,142.94,142.79,142.81,7766.0,125.4464,125.464,125.3323,125.3499,7766.0
2018-09-06 14:30:00,142.84,143.07,142.83,143.02,7363.0,125.3762,125.5781,125.3674,125.5342,7363.0
2018-09-06 14:40:00,143.08,143.21,143.08,143.13,3765.0,125.5869,125.701,125.5869,125.6307,3765.0
2018-09-06 14:50:00,143.2,143.25,143.13,143.13,5230.0,125.6922,125.7361,125.6307,125.6307,5230.0
2018-09-06 15:00:00,143.06,143.51,143.06,143.5,6800.0,125.5693,125.9643,125.5693,125.9555,6800.0
2018-09-06 15:10:00,143.53,143.54,143.33,143.35,7341.0,125.9818,125.9906,125.8063,125.8238,7341.0
2018-09-06 15:20:00,143.33,143.46,143.33,143.45,5753.0,125.8063,125.9204,125.8063,125.9116,5753.0
2018-09-06 15:30:00,143.47,143.55,143.39,143.48,11163.0,125.9292,125.9994,125.859,125.938,11163.0
2018-09-06 15:40:00,143.47,143.54,143.39,143.51,15545.0,125.9292,125.9906,125.859,125.9643,15545.0
2018-09-06 15:50:00,143.4,143.46,143.12,143.19,44876.0,125.8677,125.9204,125.622,125.6834,44876.0
2018-09-07 09:30:00,143.12,143.12,142.41,142.92,22627.0,125.622,125.622,124.9988,125.4464,22627.0
2018-09-07 09:40:00,143.03,144.17,142.98,143.95,25191.0,125.543,126.5436,125.4991,126.3505,25191.0
2018-09-07 09:50:00,143.93,144.19,143.45,143.5,6400.0,126.3329,126.5611,125.9116,125.9555,6400.0
2018-09-07 10:00:00,143.48,143.96,143.39,143.59,7439.0,125.938,126.3593,125.859,126.0345,7439.0
2018-09-07 10:10:00,143.63,143.94,143.58,143.82,18905.0,126.0696,126.3417,126.0257,126.2364,18905.0
2018-09-07 10:20:00,143.8,143.81,143.44,143.44,7167.0,126.2188,126.2276,125.9028,125.9028,7167.0
2018-09-07 10:30:00,143.41,143.6,143.08,143.15,8071.0,125.8765,126.0433,125.5869,125.6483,8071.0
2018-09-07 10:40:00,143.2,143.5,143.1,143.5,3934.0,125.6922,125.9555,125.6044,125.9555,3934.0
2018-09-07 10:50:00,143.5,143.5,143.32,143.43,11234.0,125.9555,125.9555,125.7975,125.8941,11234.0
2018-09-07 11:00:00,143.45,143.49,143.26,143.38,14181.0,125.9116,125.9467,125.7448,125.8502,14181.0
2018-09-07 11:10:00,143.33,143.36,143.25,143.32,8422.0,125.8063,125.8326,125.7361,125.7975,8422.0
2018-09-07 11:20:00,143.35,143.5,143.26,143.5,7619.0,125.8238,125.9555,125.7448,125.9555,7619.0
2018-09-07 11:30:00,143.47,143.5,143.36,143.44,10173.0,125.9292,125.9555,125.8326,125.9028,10173.0
2018-09-07 11:40:00,143.51,143.59,143.43,143.46,6464.0,125.9643,126.0345,125.8941,125.9204,6464.0
2018-09-07 11:50:00,143.42,143.48,143.22,143.22,5962.0,125.8853,125.938,125.7097,125.7097,5962.0
2018-09-07 12:00:00,143.25,143.25,142.68,142.76,8801.0,125.7361,125.7361,125.2358,125.306,8801.0
2018-09-07 12:10:00,142.75,142.79,142.21,142.35,16324.0,125.2972,125.3323,124.8232,124.9461,16324.0
2018-09-07 12:20:00,142.39,142.45,142.01,142.09,4768.0,124.9812,125.0339,124.6477,124.7179,4768.0
2018-09-07 12:30:00,142.17,142.34,142.1,142.12,6003.0,124.7881,124.9373,124.7267,124.7442,6003.0
2018-09-07 12:40:00,142.15,142.15,141.6,141.85,12962.0,124.7706,124.7706,124.2878,124.5072,12962.0
2018-09-07 12:50:00,141.86,142.08,141.85,142.0,12424.0,124.516,124.7091,124.5072,124.6389,12424.0
2018-09-07 13:00:00,142.01,142.04,141.9,141.94,7552.0,124.6477,124.674,124.5511,124.5862,7552.0
2018-09-07 13:10:00,141.96,142.0,141.76,141.84,5628.0,124.6038,124.6389,124.4282,124.4985,5628.0
2018-09-07 13:20:00,141.8,141.98,141.8,141.97,4859.0,124.4634,124.6213,124.4634,124.6126,4859.0
2018-09-07 13:30:00,142.03,142.05,141.89,141.92,5615.0,124.6652,124.6828,124.5423,124.5687,5615.0
2018-09-07 13:40:00,141.94,141.97,141.88,141.92,4444.0,124.5862,124.6126,124.5336,124.5687,4444.0
2018-09-07 13:50:00,141.9,141.97,141.78,141.81,5002.0,124.5511,124.6126,124.4458,124.4721,5002.0
2018-09-07 14:00:00,141.79,141.96,141.77,141.91,4500.0,124.4546,124.6038,124.437,124.5599,4500.0
2018-09-07 14:10:00,141.94,142.16,141.94,142.11,9136.0,124.5862,124.7793,124.5862,124.7354,9136.0
2018-09-07 14:20:00,142.13,142.45,142.07,142.43,8105.0,124.753,125.0339,124.7003,125.0163,8105.0
2018-09-07 14:30:00,142.42,142.43,142.22,142.28,9087.0,125.0075,125.0163,124.832,124.8847,9087.0
2018-09-07 14:40:00,142.3,142.42,142.28,142.42,17909.0,124.9022,125.0075,124.8847,125.0075,17909.0
2018-09-07 14:50:00,142.39,142.6,142.34,142.58,9736.0,124.9812,125.1655,124.9373,125.148,9736.0
2018-09-07 15:00:00,142.55,142.64,142.5,142.62,9225.0,125.1217,125.2007,125.0778,125.1831,9225.0
2018-09-07 15:10:00,142.64,142.71,142.59,142.6,8497.0,125.2007,125.2621,125.1568,125.1655,8497.0
2018-09-07 15:20:00,142.61,142.66,142.47,142.56,8650.0,125.1743,125.2182,125.0514,125.1304,8650.0
2018-09-07 15:30:00,142.52,142.62,142.42,142.6,20390.0,125.0953,125.1831,125.0075,125.1655,20390.0
2018-09-07 15:40:00,142.6,142.63,142.36,142.37,17864.0,125.1655,125.1919,124.9549,124.9637,17864.0
2018-09-07 15:50:00,142.33,142.7,142.28,142.5,55260.0,124.9286,125.2533,124.8847,125.0778,55260.0
2018-09-10 09:30:00,143.44,143.46,142.29,142.56,10104.0,125.9028,125.9204,124.8934,125.1304,10104.0
2018-09-10 09:40:00,142.64,143.3,142.64,143.3,7820.0,125.2007,125.78,125.2007,125.78,7820.0
2018-09-10 09:50:00,143.41,143.41,142.66,142.72,7701.0,125.8765,125.8765,125.2182,125.2709,7701.0
2018-09-10 10:00:00,142.77,142.91,142.5,142.59,4774.0,125.3148,125.4376,125.0778,125.1568,4774.0
2018-09-10 10:10:00,142.65,142.75,142.52,142.75,4000.0,125.2094,125.2972,125.0953,125.2972,4000.0
2018-09-10 10:20:00,142.72,142.95,142.67,142.93,6100.0,125.2709,125.4728,125.227,125.4552,6100.0
2018-09-10 10:30:00,142.91,143.38,142.86,143.31,36781.0,125.4376,125.8502,125.3938,125.7887,36781.0
2018-09-10 10:40:00,143.27,143.35,143.15,143.15,4892.0,125.7536,125.8238,125.6483,125.6483,4892.0
2018-09-10 10:50:00,143.11,143.42,143.05,143.23,16061.0,125.6132,125.8853,125.5605,125.7185,16061.0
2018-09-10 11:00:00,143.19,143.37,142.93,143.37,7281.0,125.6834,125.8414,125.4552,125.8414,7281.0
2018-09-10 11:10:00,143.4,143.92,143.4,143.77,12669.0,125.8677,126.3242,125.8677,126.1925,12669.0
2018-09-10 11:20:00,143.79,143.96,143.74,143.94,9966.0,126.2101,126.3593,126.1662,126.3417,9966.0
2018-09-10 11:30:00,143.93,143.99,143.47,143.47,4607.0,126.3329,126.3856,125.9292,125.9292,4607.0
2018-09-10 11:40:00,143.43,143.6,143.24,143.6,6953.0,125.8941,126.0433,125.7273,126.0433,6953.0
2018-09-10 11:50:00,143.66,143.73,143.38,143.4,4154.0,126.0959,126.1574,125.8502,125.8677,4154.0
2018-09-10 12:00:00,143.44,143.47,143.34,143.36,7696.0,125.9028,125.9292,125.8151,125.8326,7696.0
2018-09-10 12:10:00,143.34,143.36,143.19,143.19,5941.0,125.8151,125.8326,125.6834,125.6834,5941.0
2018-09-10 12:20:00,143.23,143.4,143.18,143.18,15293.0,125.7185,125.8677,125.6746,125.6746,15293.0
2018-09-10 12:30:00,143.21,143.39,143.21,143.34,7232.0,125.701,125.859,125.701,125.8151,7232.0
2018-09-10 12:40:00,143.33,143.45,143.28,143.39,4700.0,125.8063,125.9116,125.7624,125.859,4700.0
2018-09-10 12:50:00,143.37,143.37,143.16,143.23,4600.0,125.8414,125.8414,125.6571,125.7185,4600.0
2018-09-10 13:00:00,143.24,143.33,143.22,143.26,7198.0,125.7273,125.8063,125.7097,125.7448,7198.0
2018-09-10 13:10:00,143.29,143.29,143.1,143.18,6415.0,125.7712,125.7712,125.6044,125.6746,6415.0
2018-09-10 13:20:00,143.19,143.37,143.16,143.37,15686.0,125.6834,125.8414,125.6571,125.8414,15686.0
2018-09-10 13:30:00,143.34,143.34,143.18,143.23,5100.0,125.8151,125.8151,125.6746,125.7185,5100.0
2018-09-10 13:40:00,143.22,143.29,143.05,143.12,4800.0,125.7097,125.7712,125.5605,125.622,4800.0
2018-09-10 13:50:00,143.15,143.28,143.11,143.28,7100.0,125.6483,125.7624,125.6132,125.7624,7100.0
2018-09-10 14:00:00,143.24,143.41,143.18,143.4,7665.0,125.7273,125.8765,125.6746,125.8677,7665.0
2018-09-10 14:10:00,143.41,143.43,143.39,143.41,5640.0,125.8765,125.8941,125.859,125.8765,5640.0
2018-09-10 14:20:00,143.4,143.54,143.34,143.52,8839.0,125.8677,125.9906,125.8151,125.9731,8839.0
2018-09-10 14:30:00,143.52,143.58,143.5,143.55,14787.0,125.9731,126.0257,125.9555,125.9994,14787.0
2018-09-10 14:40:00,143.58,143.61,143.47,143.54,13500.0,126.0257,126.0521,125.9292,125.9906,13500.0
2018-09-10 14:50:00,143.55,143.61,143.53,143.6,6386.0,125.9994,126.0521,125.9818,126.0433,6386.0
2018-09-10 15:00:00,143.62,143.79,143.62,143.72,9301.0,126.0608,126.2101,126.0608,126.1486,9301.0
2018-09-10 15:10:00,143.73,143.74,143.51,143.54,9458.0,126.1574,126.1662,125.9643,125.9906,9458.0
2018-09-10 15:20:00,143.51,143.55,143.41,143.41,7642.0,125.9643,125.9994,125.8765,125.8765,7642.0
2018-09-10 15:30:00,143.43,143.45,143.3,143.37,13601.0,125.8941,125.9116,125.78,125.8414,13601.0
2018-09-10 15:40:00,143.31,143.41,143.26,143.3,14189.0,125.7887,125.8765,125.7448,125.78,14189.0
2018-09-10 15:50:00,143.27,143.27,143.1,143.17,43674.0,125.7536,125.7536,125.6044,125.6659,43674.0
2018-09-11 09:30:00,142.24,142.44,141.05,141.49,22751.0,124.8496,125.0251,123.805,124.1913,22751.0
2018-09-11 09:40:00,141.58,142.09,141.48,141.94,12095.0,124.2702,124.7179,124.1825,124.5862,12095.0
2018-09-11 09:50:00,141.94,142.15,141.7,141.95,12325.0,124.5862,124.7706,124.3756,124.595,12325.0
2018-09-11 10:00:00,142.05,142.22,141.82,142.01,12108.0,124.6828,124.832,124.4809,124.6477,12108.0
2018-09-11 10:10:00,142.1,142.38,141.94,142.28,13470.0,124.7267,124.9724,124.5862,124.8847,13470.0
2018-09-11 10:20:00,142.3,142.35,142.19,142.31,10847.0,124.9022,124.9461,124.8057,124.911,10847.0
2018-09-11 10:30:00,142.31,142.31,141.98,141.98,17467.0,124.911,124.911,124.6213,124.6213,17467.0
2018-09-11 10:40:00,142.03,142.09,141.85,141.92,12244.0,124.6652,124.7179,124.5072,124.5687,12244.0
2018-09-11 10:50:00,141.91,142.34,141.91,142.29,6897.0,124.5599,124.9373,124.5599,124.8934,6897.0
2018-09-11 11:00:00,142.27,142.43,142.27,142.43,10141.0,124.8759,125.0163,124.8759,125.0163,10141.0
2018-09-11 11:10:00,142.47,142.5,142.09,142.27,5437.0,125.0514,125.0778,124.7179,124.8759,5437.0
2018-09-11 11:20:00,142.31,142.37,142.24,142.37,10696.0,124.911,124.9637,124.8496,124.9637,10696.0
2018-09-11 11:30:00,142.36,142.53,142.31,142.47,7307.0,124.9549,125.1041,124.911,125.0514,7307.0
2018-09-11 11:40:00,142.5,142.63,142.48,142.61,11636.0,125.0778,125.1919,125.0602,125.1743,11636.0
2018-09-11 11:50:00,142.64,142.97,142.63,142.75,9170.0,125.2007,125.4903,125.1919,125.2972,9170.0
2018-09-11 12:00:00,142.75,142.9,142.73,142.77,5301.0,125.2972,125.4289,125.2796,125.3148,5301.0
2018-09-11 12:10:00,142.73,142.73,142.53,142.54,12349.0,125.2796,125.2796,125.1041,125.1129,12349.0
2018-09-11 12:20:00,142.59,142.79,142.59,142.65,4418.0,125.1568,125.3323,125.1568,125.2094,4418.0
2018-09-11 12:30:00,142.72,142.8,142.71,142.75,7570.0,125.2709,125.3411,125.2621,125.2972,7570.0
2018-09-11 12:40:00,142.74,142.74,142.68,142.71,2805.0,125.2884,125.2884,125.2358,125.2621,2805.0
2018-09-11 12:50:00,142.74,142.98,142.72,142.91,10466.0,125.2884,125.4991,125.2709,125.4376,10466.0
2018-09-11 13:00:00,142.9,142.96,142.8,142.87,19651.0,125.4289,125.4815,125.3411,125.4025,19651.0
2018-09-11 13:10:00,142.91,143.09,142.85,143.09,7256.0,125.4376,125.5956,125.385,125.5956,7256.0
2018-09-11 13:20:00,143.05,143.26,143.03,143.26,7111.0,125.5605,125.7448,125.543,125.7448,7111.0
2018-09-11 13:30:00,143.25,143.25,142.95,142.95,19354.0,125.7361,125.7361,125.4728,125.4728,19354.0
2018-09-11 13:40:00,142.98,142.99,142.8,142.87,4570.0,125.4991,125.5079,125.3411,125.4025,4570.0
2018-09-11 13:50:00,142.9,142.95,142.76,142.76,4005.0,125.4289,125.4728,125.306,125.306,4005.0
2018-09-11 14:00:00,142.76,142.77,142.67,142.75,12915.0,125.306,125.3148,125.227,125.2972,12915.0
2018-09-11 14:10:00,142.75,142.8,142.72,142.73,8605.0,125.2972,125.3411,125.2709,125.2796,8605.0
2018-09-11 14:20:00,142.73,142.81,142.72,142.75,11513.0,125.2796,125.3499,125.2709,125.2972,11513.0
2018-09-11 14:30:00,142.74,142.84,142.71,142.72,11116.0,125.2884,125.3762,125.2621,125.2709,11116.0
2018-09-11 14:40:00,142.69,142.85,142.69,142.85,8473.0,125.2445,125.385,125.2445,125.385,8473.0
2018-09-11 14:50:00,142.87,142.89,142.66,142.66,2205.0,125.4025,125.4201,125.2182,125.2182,2205.0
2018-09-11 15:00:00,142.73,142.84,142.73,142.84,6972.0,125.2796,125.3762,125.2796,125.3762,6972.0
2018-09-11 15:10:00,142.86,142.89,142.72,142.75,10518.0,125.3938,125.4201,125.2709,125.2972,10518.0
2018-09-11 15:20:00,142.76,142.85,142.76,142.84,6329.0,125.306,125.385,125.306,125.3762,6329.0
2018-09-11 15:30:00,142.83,142.88,142.76,142.86,8598.0,125.3674,125.4113,125.306,125.3938,8598.0
2018-09-11 15:40:00,142.87,142.87,142.67,142.71,16900.0,125.4025,125.4025,125.227,125.2621,16900.0
2018-09-11 15:50:00,142.71,142.81,142.68,142.74,38134.0,125.2621,125.3499,125.2358,125.2884,38134.0
2018-09-12 09:30:00,142.51,142.51,141.49,142.21,13281.0,125.0865,125.0865,124.1913,124.8232,13281.0
2018-09-12 09:40:00,142.31,142.57,142.13,142.22,6765.0,124.911,125.1392,124.753,124.832,6765.0
2018-09-12 09:50:00,142.08,142.41,141.87,142.04,21130.0,124.7091,124.9988,124.5248,124.674,21130.0
2018-09-12 10:00:00,142.07,142.26,141.93,141.93,13423.0,124.7003,124.8671,124.5775,124.5775,13423.0
2018-09-12 10:10:00,141.92,141.92,141.65,141.66,16648.0,124.5687,124.5687,124.3317,124.3405,16648.0
2018-09-12 10:20:00,141.66,141.69,141.46,141.53,13862.0,124.3405,124.3668,124.1649,124.2264,13862.0
2018-09-12 10:30:00,141.48,141.81,141.37,141.81,15788.0,124.1825,124.4721,124.0859,124.4721,15788.0
2018-09-12 10:40:00,141.81,141.85,141.4,141.45,17711.0,124.4721,124.5072,124.1123,124.1561,17711.0
2018-09-12 10:50:00,141.43,141.73,141.42,141.46,12350.0,124.1386,124.4019,124.1298,124.1649,12350.0
2018-09-12 11:00:00,141.4,141.6,141.21,141.27,13885.0,124.1123,124.2878,123.9455,123.9981,13885.0
2018-09-12 11:10:00,141.29,141.87,141.28,141.87,10692.0,124.0157,124.5248,124.0069,124.5248,10692.0
2018-09-12 11:20:00,141.93,142.03,141.82,142.0,9700.0,124.5775,124.6652,124.4809,124.6389,9700.0
2018-09-12 11:30:00,142.03,142.14,141.61,141.61,27418.0,124.6652,124.7618,124.2966,124.2966,27418.0
2018-09-12 11:40:00,141.62,141.62,141.23,141.24,5343.0,124.3054,124.3054,123.963,123.9718,5343.0
2018-09-12 11:50:00,141.27,141.27,141.03,141.06,8503.0,123.9981,123.9981,123.7875,123.8138,8503.0
2018-09-12 12:00:00,141.06,141.35,141.04,141.07,7531.0,123.8138,124.0684,123.7963,123.8226,7531.0
2018-09-12 12:10:00,140.97,141.2,140.93,141.14,18170.0,123.7348,123.9367,123.6997,123.884,18170.0
2018-09-12 12:20:00,141.14,141.37,141.12,141.28,8132.0,123.884,124.0859,123.8665,124.0069,8132.0
2018-09-12 12:30:00,141.31,141.43,141.25,141.34,3708.0,124.0333,124.1386,123.9806,124.0596,3708.0
2018-09-12 12:40:00,141.37,141.45,141.32,141.37,2217.0,124.0859,124.1561,124.042,124.0859,2217.0
2018-09-12 12:50:00,141.4,141.42,141.32,141.38,2623.0,124.1123,124.1298,124.042,124.0947,2623.0
2018-09-12 13:00:00,141.45,141.47,141.4,141.44,1800.0,124.1561,124.1737,124.1123,124.1474,1800.0
2018-09-12 13:10:00,141.49,141.49,141.38,141.49,5298.0,124.1913,124.1913,124.0947,124.1913,5298.0
2018-09-12 13:20:00,141.51,141.56,141.47,141.47,5240.0,124.2088,124.2527,124.1737,124.1737,5240.0
2018-09-12 13:30:00,141.46,141.49,141.36,141.38,2600.0,124.1649,124.1913,124.0771,124.0947,2600.0
2018-09-12 13:40:00,141.42,141.42,141.2,141.2,3182.0,124.1298,124.1298,123.9367,123.9367,3182.0
2018-09-12 13:50:00,141.2,141.25,141.14,141.25,2430.0,123.9367,123.9806,123.884,123.9806,2430.0
2018-09-12 14:00:00,141.25,141.35,141.2,141.21,2463.0,123.9806,124.0684,123.9367,123.9455,2463.0
2018-09-12 14:10:00,141.23,141.46,141.23,141.45,12007.0,123.963,124.1649,123.963,124.1561,12007.0
2018-09-12 14:20:00,141.45,141.62,141.45,141.46,8184.0,124.1561,124.3054,124.1561,124.1649,8184.0
2018-09-12 14:30:00,141.48,141.56,141.4,141.54,5867.0,124.1825,124.2527,124.1123,124.2351,5867.0
2018-09-12 14:40:00,141.54,141.6,141.38,141.6,8574.0,124.2351,124.2878,124.0947,124.2878,8574.0
2018-09-12 14:50:00,141.6,141.63,141.56,141.63,3188.0,124.2878,124.3141,124.2527,124.3141,3188.0
2018-09-12 15:00:00,141.62,141.68,141.58,141.66,6566.0,124.3054,124.358,124.2702,124.3405,6566.0
2018-09-12 15:10:00,141.69,141.74,141.66,141.67,6220.0,124.3668,124.4107,124.3405,124.3492,6220.0
2018-09-12 15:20:00,141.67,141.83,141.67,141.83,4186.0,124.3492,124.4897,124.3492,124.4897,4186.0
2018-09-12 15:30:00,141.83,141.92,141.78,141.88,10741.0,124.4897,124.5687,124.4458,124.5336,10741.0
2018-09-12 15:40:00,141.91,141.91,141.6,141.6,10816.0,124.5599,124.5599,124.2878,124.2878,10816.0
2018-09-12 15:50:00,141.59,141.66,141.4,141.42,28186.0,124.279,124.3405,124.1123,124.1298,28186.0
2018-09-13 09:30:00,142.21,142.99,142.21,142.98,13810.0,124.8232,125.5079,124.8232,125.4991,13810.0
2018-09-13 09:40:00,143.39,143.71,143.18,143.3,12269.0,125.859,126.1398,125.6746,125.78,12269.0
2018-09-13 09:50:00,143.3,143.65,143.23,143.65,9294.0,125.78,126.0872,125.7185,126.0872,9294.0
2018-09-13 10:00:00,143.66,143.97,143.63,143.67,8655.0,126.0959,126.368,126.0696,126.1047,8655.0
2018-09-13 10:10:00,143.59,143.61,143.25,143.3,4163.0,126.0345,126.0521,125.7361,125.78,4163.0
2018-09-13 10:20:00,143.19,143.19,142.63,142.63,4134.0,125.6834,125.6834,125.1919,125.1919,4134.0
2018-09-13 10:30:00,142.73,142.75,142.38,142.38,3681.0,125.2796,125.2972,124.9724,124.9724,3681.0
2018-09-13 10:40:00,142.34,142.79,142.33,142.53,7633.0,124.9373,125.3323,124.9286,125.1041,7633.0
2018-09-13 10:50:00,142.45,142.49,142.25,142.36,6801.0,125.0339,125.069,124.8583,124.9549,6801.0
2018-09-13 11:00:00,142.21,142.53,142.21,142.53,4509.0,124.8232,125.1041,124.8232,125.1041,4509.0
2018-09-13 11:10:00,142.64,142.64,142.17,142.21,2368.0,125.2007,125.2007,124.7881,124.8232,2368.0
2018-09-13 11:20:00,142.13,142.35,142.11,142.18,5299.0,124.753,124.9461,124.7354,124.7969,5299.0
2018-09-13 11:30:00,142.19,142.59,142.19,142.59,11186.0,124.8057,125.1568,124.8057,125.1568,11186.0
2018-09-13 11:40:00,142.58,142.58,142.34,142.38,3710.0,125.148,125.148,124.9373,124.9724,3710.0
2018-09-13 11:50:00,142.39,142.77,142.39,142.77,3712.0,124.9812,125.3148,124.9812,125.3148,3712.0
2018-09-13 12:00:00,142.87,142.88,142.55,142.58,3286.0,125.4025,125.4113,125.1217,125.148,3286.0
2018-09-13 12:10:00,142.57,142.76,142.57,142.75,4980.0,125.1392,125.306,125.1392,125.2972,4980.0
2018-09-13 12:20:00,142.71,142.81,142.67,142.77,7469.0,125.2621,125.3499,125.227,125.3148,7469.0
2018-09-13 12:30:00,142.78,142.9,142.74,142.88,9114.0,125.3235,125.4289,125.2884,125.4113,9114.0
2018-09-13 12:40:00,142.86,142.9,142.73,142.76,9487.0,125.3938,125.4289,125.2796,125.306,9487.0
2018-09-13 12:50:00,142.81,143.01,142.78,143.01,11513.0,125.3499,125.5254,125.3235,125.5254,11513.0
2018-09-13 13:00:00,142.97,143.08,142.97,143.01,13804.0,125.4903,125.5869,125.4903,125.5254,13804.0
2018-09-13 13:10:00,143.01,143.3,143.01,143.3,13973.0,125.5254,125.78,125.5254,125.78,13973.0
2018-09-13 13:20:00,143.27,143.29,143.09,143.24,4850.0,125.7536,125.7712,125.5956,125.7273,4850.0
2018-09-13 13:30:00,143.24,143.29,143.17,143.25,7101.0,125.7273,125.7712,125.6659,125.7361,7101.0
2018-09-13 13:40:00,143.26,143.42,143.25,143.3,4404.0,125.7448,125.8853,125.7361,125.78,4404.0
2018-09-13 13:50:00,143.27,143.27,143.11,143.19,4771.0,125.7536,125.7536,125.6132,125.6834,4771.0
2018-09-13 14:00:00,143.19,143.41,143.19,143.35,3967.0,125.6834,125.8765,125.6834,125.8238,3967.0
2018-09-13 14:10:00,143.33,143.33,143.21,143.21,4100.0,125.8063,125.8063,125.701,125.701,4100.0
2018-09-13 14:20:00,143.26,143.4,143.19,143.33,4290.0,125.7448,125.8677,125.6834,125.8063,4290.0
2018-09-13 14:30:00,143.35,143.43,143.33,143.43,2495.0,125.8238,125.8941,125.8063,125.8941,2495.0
2018-09-13 14:40:00,143.43,143.54,143.42,143.51,4361.0,125.8941,125.9906,125.8853,125.9643,4361.0
2018-09-13 14:50:00,143.52,143.68,143.52,143.68,4501.0,125.9731,126.1135,125.9731,126.1135,4501.0
2018-09-13 15:00:00,143.67,143.75,143.58,143.59,8312.0,126.1047,126.1749,126.0257,126.0345,8312.0
2018-09-13 15:10:00,143.48,143.54,143.42,143.44,5904.0,125.938,125.9906,125.8853,125.9028,5904.0
2018-09-13 15:20:00,143.46,143.49,143.33,143.39,12334.0,125.9204,125.9467,125.8063,125.859,12334.0
2018-09-13 15:30:00,143.38,143.38,143.28,143.3,9642.0,125.8502,125.8502,125.7624,125.78,9642.0
2018-09-13 15:40:00,143.31,143.35,143.25,143.27,17822.0,125.7887,125.8238,125.7361,125.7536,17822.0
2018-09-13 15:50:00,143.26,143.48,143.25,143.39,35524.0,125.7448,125.938,125.7361,125.859,35524.0
2018-09-14 09:30:00,143.55,144.36,143.55,144.34,8293.0,125.9994,126.7104,125.9994,126.6928,8293.0
2018-09-14 09:40:00,144.34,145.09,144.32,144.92,7331.0,126.6928,127.3511,126.6753,127.2019,7331.0
2018-09-14 09:50:00,145.01,145.08,144.87,144.99,7180.0,127.2809,127.3423,127.158,127.2633,7180.0
2018-09-14 10:00:00,144.99,145.2,144.93,145.17,5747.0,127.2633,127.4477,127.2107,127.4213,5747.0
2018-09-14 10:10:00,145.19,146.15,145.19,145.9,10999.0,127.4389,128.2815,127.4389,128.0621,10999.0
2018-09-14 10:20:00,145.92,145.93,145.53,145.76,8057.0,128.0796,128.0884,127.7373,127.9392,8057.0
2018-09-14 10:30:00,145.8,146.05,145.72,146.04,10937.0,127.9743,128.1937,127.9041,128.185,10937.0
2018-09-14 10:40:00,146.01,146.39,145.83,146.39,12000.0,128.1586,128.4922,128.0006,128.4922,12000.0
2018-09-14 10:50:00,146.39,146.43,146.16,146.25,17116.0,128.4922,128.5273,128.2903,128.3693,17116.0
2018-09-14 11:00:00,146.26,146.64,146.18,146.29,9545.0,128.3781,128.7116,128.3078,128.4044,9545.0
2018-09-14 11:10:00,146.3,146.8,146.3,146.73,20595.0,128.4132,128.852,128.4132,128.7906,20595.0
2018-09-14 11:20:00,146.75,146.86,146.75,146.84,11043.0,128.8082,128.9047,128.8082,128.8872,11043.0
2018-09-14 11:30:00,146.87,147.04,146.84,147.0,10701.0,128.9135,129.0627,128.8872,129.0276,10701.0
2018-09-14 11:40:00,146.97,147.11,146.84,147.03,22516.0,129.0013,129.1241,128.8872,129.0539,22516.0
2018-09-14 11:50:00,147.05,147.15,147.03,147.07,9448.0,129.0715,129.1593,129.0539,129.089,9448.0
2018-09-14 12:00:00,147.07,147.07,146.54,146.73,27883.0,129.089,129.089,128.6238,128.7906,27883.0
2018-09-14 12:10:00,146.84,147.0,146.76,146.87,8302.0,128.8872,129.0276,128.8169,128.9135,8302.0
2018-09-14 12:20:00,146.89,146.97,146.74,146.97,5259.0,128.931,129.0013,128.7994,129.0013,5259.0
2018-09-14 12:30:00,146.9,147.08,146.88,147.03,8521.0,128.9398,129.0978,128.9223,129.0539,8521.0
2018-09-14 12:40:00,147.06,147.12,146.85,146.96,8978.0,129.0803,129.1329,128.8959,128.9925,8978.0
2018-09-14 12:50:00,146.92,147.18,146.91,147.15,6410.0,128.9574,129.1856,128.9486,129.1593,6410.0
2018-09-14 13:00:00,147.14,147.14,146.97,147.02,7645.0,129.1505,129.1505,129.0013,129.0451,7645.0
2018-09-14 13:10:00,147.02,147.21,147.0,147.21,6901.0,129.0451,129.2119,129.0276,129.2119,6901.0
2018-09-14 13:20:00,147.23,147.48,147.23,147.42,8137.0,129.2295,129.4489,129.2295,129.3962,8137.0
2018-09-14 13:30:00,147.42,147.46,147.23,147.27,9971.0,129.3962,129.4314,129.2295,129.2646,9971.0
2018-09-14 13:40:00,147.29,147.32,147.14,147.25,16871.0,129.2821,129.3085,129.1505,129.247,16871.0
2018-09-14 13:50:00,147.26,147.28,147.2,147.22,15947.0,129.2558,129.2734,129.2031,129.2207,15947.0
2018-09-14 14:00:00,147.22,147.25,147.14,147.25,13666.0,129.2207,129.247,129.1505,129.247,13666.0
2018-09-14 14:10:00,147.26,147.39,147.21,147.32,12324.0,129.2558,129.3699,129.2119,129.3085,12324.0
2018-09-14 14:20:00,147.34,147.41,147.32,147.36,8791.0,129.326,129.3875,129.3085,129.3436,8791.0
2018-09-14 14:30:00,147.37,147.49,147.33,147.49,7264.0,129.3524,129.4577,129.3172,129.4577,7264.0
2018-09-14 14:40:00,147.48,147.49,147.11,147.17,18330.0,129.4489,129.4577,129.1241,129.1768,18330.0
2018-09-14 14:50:00,147.18,147.23,147.03,147.2,7380.0,129.1856,129.2295,129.0539,129.2031,7380.0
2018-09-14 15:00:00,147.17,147.2,147.08,147.16,8803.0,129.1768,129.2031,129.0978,129.168,8803.0
2018-09-14 15:10:00,147.15,147.29,147.14,147.26,12547.0,129.1593,129.2821,129.1505,129.2558,12547.0
2018-09-14 15:20:00,147.24,147.32,147.19,147.28,14166.0,129.2382,129.3085,129.1944,129.2734,14166.0
2018-09-14 15:30:00,147.25,147.5,147.25,147.46,22903.0,129.247,129.4665,129.247,129.4314,22903.0
2018-09-14 15:40:00,147.43,147.52,147.32,147.35,29324.0,129.405,129.484,129.3085,129.3348,29324.0
2018-09-14 15:50:00,147.37,147.47,147.29,147.45,84733.0,129.3524,129.4401,129.2821,129.4226,84733.0
2018-09-17 09:30:00,147.38,147.38,146.83,146.83,11875.0,129.3611,129.3611,128.8784,128.8784,11875.0
2018-09-17 09:40:00,146.82,146.97,146.64,146.64,10196.0,128.8696,129.0013,128.7116,128.7116,10196.0
2018-09-17 09:50:00,146.58,146.58,146.11,146.11,9957.0,128.6589,128.6589,128.2464,128.2464,9957.0
2018-09-17 10:00:00,146.26,146.5,146.23,146.49,20142.0,128.3781,128.5887,128.3517,128.5799,20142.0
2018-09-17 10:10:00,146.48,146.48,146.12,146.44,12210.0,128.5712,128.5712,128.2552,128.5361,12210.0
2018-09-17 10:20:00,146.47,146.52,146.17,146.2,8570.0,128.5624,128.6063,128.2991,128.3254,8570.0
2018-09-17 10:30:00,146.2,146.35,146.03,146.24,27502.0,128.3254,128.4571,128.1762,128.3605,27502.0
2018-09-17 10:40:00,146.28,146.55,146.27,146.46,7318.0,128.3956,128.6326,128.3868,128.5536,7318.0
2018-09-17 10:50:00,146.43,146.54,146.37,146.43,9837.0,128.5273,128.6238,128.4746,128.5273,9837.0
2018-09-17 11:00:00,146.4,146.72,146.38,146.68,11330.0,128.5009,128.7818,128.4834,128.7467,11330.0
2018-09-17 11:10:00,146.7,146.89,146.61,146.63,16984.0,128.7643,128.931,128.6853,128.7028,16984.0
2018-09-17 11:20:00,146.63,146.67,146.28,146.28,16072.0,128.7028,128.7379,128.3956,128.3956,16072.0
2018-09-17 11:30:00,146.21,146.3,146.09,146.13,8375.0,128.3342,128.4132,128.2288,128.264,8375.0
2018-09-17 11:40:00,146.1,146.29,145.89,146.25,10333.0,128.2376,128.4044,128.0533,128.3693,10333.0
2018-09-17 11:50:00,146.23,146.35,145.86,145.86,7852.0,128.3517,128.4571,128.027,128.027,7852.0
2018-09-17 12:00:00,145.83,145.91,145.65,145.69,28174.0,128.0006,128.0709,127.8426,127.8778,28174.0
2018-09-17 12:10:00,145.72,145.84,145.65,145.67,9050.0,127.9041,128.0094,127.8426,127.8602,9050.0
2018-09-17 12:20:00,145.75,145.94,145.69,145.75,12945.0,127.9304,128.0972,127.8778,127.9304,12945.0
2018-09-17 12:30:00,145.74,145.75,145.5,145.53,15296.0,127.9216,127.9304,127.711,127.7373,15296.0
2018-09-17 12:40:00,145.55,145.62,145.46,145.6,14328.0,127.7549,127.8163,127.6759,127.7988,14328.0
2018-09-17 12:50:00,145.6,145.6,144.81,145.03,16580.0,127.7988,127.7988,127.1053,127.2984,16580.0
2018-09-17 13:00:00,144.97,145.0,144.72,144.81,16711.0,127.2458,127.2721,127.0263,127.1053,16711.0
2018-09-17 13:10:00,144.8,144.8,144.46,144.46,4279.0,127.0966,127.0966,126.7981,126.7981,4279.0
2018-09-17 13:20:00,144.51,144.99,144.5,144.99,37248.0,126.842,127.2633,126.8332,127.2633,37248.0
2018-09-17 13:30:00,145.0,145.03,144.91,144.98,7568.0,127.2721,127.2984,127.1931,127.2546,7568.0
2018-09-17 13:40:00,144.99,145.14,144.84,144.85,22702.0,127.2633,127.395,127.1317,127.1405,22702.0
2018-09-17 13:50:00,144.8,144.99,144.77,144.82,9017.0,127.0966,127.2633,127.0702,127.1141,9017.0
2018-09-17 14:00:00,144.82,144.82,144.44,144.44,8367.0,127.1141,127.1141,126.7806,126.7806,8367.0
2018-09-17 14:10:00,144.43,144.51,144.35,144.45,8297.0,126.7718,126.842,126.7016,126.7894,8297.0
2018-09-17 14:20:00,144.45,144.57,144.42,144.42,7258.0,126.7894,126.8947,126.763,126.763,7258.0
2018-09-17 14:30:00,144.39,144.49,144.38,144.47,9384.0,126.7367,126.8245,126.7279,126.8069,9384.0
2018-09-17 14:40:00,144.48,144.58,144.45,144.49,6300.0,126.8157,126.9035,126.7894,126.8245,6300.0
2018-09-17 14:50:00,144.49,144.49,144.15,144.22,10370.0,126.8245,126.8245,126.526,126.5875,10370.0
2018-09-17 15:00:00,144.26,144.28,144.09,144.22,7736.0,126.6226,126.6401,126.4734,126.5875,7736.0
2018-09-17 15:10:00,144.22,144.23,143.94,143.94,11174.0,126.5875,126.5963,126.3417,126.3417,11174.0
2018-09-17 15:20:00,143.99,144.15,143.91,144.03,13175.0,126.3856,126.526,126.3154,126.4207,13175.0
2018-09-17 15:30:00,144.02,144.22,143.92,143.93,21575.0,126.4119,126.5875,126.3242,126.3329,21575.0
2018-09-17 15:40:00,143.93,144.05,143.84,143.99,34570.0,126.3329,126.4383,126.2539,126.3856,34570.0
2018-09-17 15:50:00,143.98,144.1,143.96,144.08,71127.0,126.3768,126.4821,126.3593,126.4646,71127.0
2018-09-18 09:30:00,144.38,144.96,143.73,144.83,28101.0,126.7279,127.237,126.1574,127.1229,28101.0
2018-09-18 09:40:00,144.8,144.95,144.34,144.54,27247.0,127.0966,127.2282,126.6928,126.8684,27247.0
2018-09-18 09:50:00,144.52,144.92,144.38,144.83,23268.0,126.8508,127.2019,126.7279,127.1229,23268.0
2018-09-18 10:00:00,144.83,144.88,144.4,144.48,22928.0,127.1229,127.1668,126.7455,126.8157,22928.0
2018-09-18 10:10:00,144.5,145.06,144.39,145.05,17005.0,126.8332,127.3248,126.7367,127.316,17005.0
2018-09-18 10:20:00,145.11,145.35,145.11,145.26,12330.0,127.3687,127.5793,127.3687,127.5003,12330.0
2018-09-18 10:30:00,145.29,145.55,145.25,145.55,10598.0,127.5267,127.7549,127.4915,127.7549,10598.0
2018-09-18 10:40:00,145.5,145.85,145.49,145.63,7934.0,127.711,128.0182,127.7022,127.8251,7934.0
2018-09-18 10:50:00,145.61,145.66,145.3,145.54,6795.0,127.8075,127.8514,127.5354,127.7461,6795.0
2018-09-18 11:00:00,145.63,145.92,145.62,145.75,13506.0,127.8251,128.0796,127.8163,127.9304,13506.0
2018-09-18 11:10:00,145.77,145.92,145.6,145.92,8581.0,127.948,128.0796,127.7988,128.0796,8581.0
2018-09-18 11:20:00,145.9,146.17,145.82,146.07,29818.0,128.0621,128.2991,127.9919,128.2113,29818.0
2018-09-18 11:30:00,146.0,146.03,145.85,145.94,38527.0,128.1499,128.1762,128.0182,128.0972,38527.0
2018-09-18 11:40:00,145.93,146.29,145.93,146.23,8911.0,128.0884,128.4044,128.0884,128.3517,8911.0
2018-09-18 11:50:00,146.18,146.23,146.0,146.0,11499.0,128.3078,128.3517,128.1499,128.1499,11499.0
2018-09-18 12:00:00,146.04,146.28,146.04,146.13,6176.0,128.185,128.3956,128.185,128.264,6176.0
2018-09-18 12:10:00,146.18,146.2,146.11,146.19,3572.0,128.3078,128.3254,128.2464,128.3166,3572.0
2018-09-18 12:20:00,146.17,146.2,146.04,146.04,3700.0,128.2991,128.3254,128.185,128.185,3700.0
2018-09-18 12:30:00,146.02,146.23,146.02,146.18,7043.0,128.1674,128.3517,128.1674,128.3078,7043.0
2018-09-18 12:40:00,146.17,146.23,146.13,146.2,5400.0,128.2991,128.3517,128.264,128.3254,5400.0
2018-09-18 12:50:00,146.21,146.33,146.21,146.23,6026.0,128.3342,128.4395,128.3342,128.3517,6026.0
2018-09-18 13:00:00,146.26,146.33,146.13,146.17,7248.0,128.3781,128.4395,128.264,128.2991,7248.0
2018-09-18 13:10:00,146.19,146.19,145.99,146.02,8928.0,128.3166,128.3166,128.1411,128.1674,8928.0
2018-09-18 13:20:00,146.05,146.05,145.84,145.89,22162.0,128.1937,128.1937,128.0094,128.0533,22162.0
2018-09-18 13:30:00,145.9,145.91,145.79,145.86,6661.0,128.0621,128.0709,127.9655,128.027,6661.0
2018-09-18 13:40:00,145.85,145.94,145.8,145.94,6916.0,128.0182,128.0972,127.9743,128.0972,6916.0
2018-09-18 13:50:00,145.93,145.97,145.86,145.87,9816.0,128.0884,128.1235,128.027,128.0357,9816.0
2018-09-18 14:00:00,145.86,146.03,145.84,146.01,8226.0,128.027,128.1762,128.0094,128.1586,8226.0
2018-09-18 14:10:00,146.02,146.06,146.0,146.05,5885.0,128.1674,128.2025,128.1499,128.1937,5885.0
2018-09-18 14:20:00,146.05,146.1,145.94,146.1,8533.0,128.1937,128.2376,128.0972,128.2376,8533.0
2018-09-18 14:30:00,146.1,146.12,145.99,146.04,8680.0,128.2376,128.2552,128.1411,128.185,8680.0
2018-09-18 14:40:00,146.07,146.18,146.05,146.12,5504.0,128.2113,128.3078,128.1937,128.2552,5504.0
2018-09-18 14:50:00,146.09,146.09,145.96,146.03,6142.0,128.2288,128.2288,128.1147,128.1762,6142.0
2018-09-18 15:00:00,146.02,146.08,146.02,146.08,6251.0,128.1674,128.2201,128.1674,128.2201,6251.0
2018-09-18 15:10:00,146.07,146.19,145.99,145.99,10253.0,128.2113,128.3166,128.1411,128.1411,10253.0
2018-09-18 15:20:00,145.99,146.15,145.99,146.04,11445.0,128.1411,128.2815,128.1411,128.185,11445.0
2018-09-18 15:30:00,146.03,146.13,146.02,146.07,12435.0,128.1762,128.264,128.1674,128.2113,12435.0
2018-09-18 15:40:00,146.07,146.14,145.92,146.05,20230.0,128.2113,128.2727,128.0796,128.1937,20230.0
2018-09-18 15:50:00,146.05,146.11,146.0,146.02,56666.0,128.1937,128.2464,128.1499,128.1674,56666.0
2018-09-19 09:30:00,146.25,147.52,146.11,147.52,28117.0,128.3693,129.484,128.2464,129.484,28117.0
2018-09-19 09:40:00,147.37,148.21,147.37,147.76,15941.0,129.3524,130.0897,129.3524,129.6947,15941.0
2018-09-19 09:50:00,147.8,148.25,147.41,147.41,26569.0,129.7298,130.1248,129.3875,129.3875,26569.0
2018-09-19 10:00:00,147.48,148.35,147.48,148.24,11012.0,129.4489,130.2125,129.4489,130.116,11012.0
2018-09-19 10:10:00,148.22,148.23,147.9,148.13,4698.0,130.0984,130.1072,129.8176,130.0194,4698.0
2018-09-19 10:20:00,148.15,148.23,147.86,147.99,21331.0,130.037,130.1072,129.7824,129.8966,21331.0
2018-09-19 10:30:00,147.96,148.22,147.88,148.19,19175.0,129.8702,130.0984,129.8,130.0721,19175.0
2018-09-19 10:40:00,148.22,148.85,148.1,148.65,21849.0,130.0984,130.6514,129.9931,130.4759,21849.0
2018-09-19 10:50:00,148.72,148.74,148.55,148.62,5447.0,130.5373,130.5549,130.3881,130.4495,5447.0
2018-09-19 11:00:00,148.66,148.97,148.53,148.96,50114.0,130.4846,130.7567,130.3705,130.748,50114.0
2018-09-19 11:10:00,148.96,149.01,148.81,149.01,29935.0,130.748,130.7918,130.6163,130.7918,29935.0
2018-09-19 11:20:00,148.93,149.0,148.8,149.0,7016.0,130.7216,130.7831,130.6075,130.7831,7016.0
2018-09-19 11:30:00,148.96,149.06,148.83,148.92,4547.0,130.748,130.8357,130.6339,130.7129,4547.0
2018-09-19 11:40:00,148.85,148.94,148.62,148.86,11041.0,130.6514,130.7304,130.4495,130.6602,11041.0
2018-09-19 11:50:00,148.86,149.02,148.8,148.8,6139.0,130.6602,130.8006,130.6075,130.6075,6139.0
2018-09-19 12:00:00,148.84,149.08,148.82,149.02,5110.0,130.6426,130.8533,130.6251,130.8006,5110.0
2018-09-19 12:10:00,149.0,149.04,148.89,149.03,4739.0,130.7831,130.8182,130.6865,130.8094,4739.0
2018-09-19 12:20:00,149.01,149.04,148.9,149.0,4110.0,130.7918,130.8182,130.6953,130.7831,4110.0
2018-09-19 12:30:00,149.05,149.05,148.81,148.87,5700.0,130.827,130.827,130.6163,130.669,5700.0
2018-09-19 12:40:00,148.82,149.06,148.81,149.03,50416.0,130.6251,130.8357,130.6163,130.8094,50416.0
2018-09-19 12:50:00,148.98,149.1,148.82,149.08,7000.0,130.7655,130.8708,130.6251,130.8533,7000.0
2018-09-19 13:00:00,149.12,149.24,149.1,149.16,5099.0,130.8884,130.9937,130.8708,130.9235,5099.0
2018-09-19 13:10:00,149.15,149.21,148.99,148.99,3905.0,130.9147,130.9674,130.7743,130.7743,3905.0
2018-09-19 13:20:00,148.96,149.14,148.91,148.91,4450.0,130.748,130.906,130.7041,130.7041,4450.0
2018-09-19 13:30:00,148.91,148.99,148.84,148.99,14246.0,130.7041,130.7743,130.6426,130.7743,14246.0
2018-09-19 13:40:00,148.95,148.97,148.89,148.92,14302.0,130.7392,130.7567,130.6865,130.7129,14302.0
2018-09-19 13:50:00,148.98,149.1,148.97,149.0,2974.0,130.7655,130.8708,130.7567,130.7831,2974.0
2018-09-19 14:00:00,149.02,149.02,148.89,148.97,4001.0,130.8006,130.8006,130.6865,130.7567,4001.0
2018-09-19 14:10:00,148.96,149.08,148.95,149.0,5907.0,130.748,130.8533,130.7392,130.7831,5907.0
2018-09-19 14:20:00,148.97,148.99,148.83,148.88,6250.0,130.7567,130.7743,130.6339,130.6777,6250.0
2018-09-19 14:30:00,148.88,148.95,148.81,148.93,8486.0,130.6777,130.7392,130.6163,130.7216,8486.0
2018-09-19 14:40:00,148.94,149.07,148.94,148.98,4291.0,130.7304,130.8445,130.7304,130.7655,4291.0
2018-09-19 14:50:00,148.94,149.03,148.87,148.91,5277.0,130.7304,130.8094,130.669,130.7041,5277.0
2018-09-19 15:00:00,148.93,148.93,148.8,148.85,10253.0,130.7216,130.7216,130.6075,130.6514,10253.0
2018-09-19 15:10:00,148.86,148.9,148.8,148.84,7647.0,130.6602,130.6953,130.6075,130.6426,7647.0
2018-09-19 15:20:00,148.81,148.82,148.71,148.71,11952.0,130.6163,130.6251,130.5285,130.5285,11952.0
2018-09-19 15:30:00,148.7,148.87,148.55,148.55,20022.0,130.5197,130.669,130.3881,130.3881,20022.0
2018-09-19 15:40:00,148.58,148.71,148.5,148.62,21964.0,130.4144,130.5285,130.3442,130.4495,21964.0
2018-09-19 15:50:00,148.62,148.65,148.36,148.43,48911.0,130.4495,130.4759,130.2213,130.2828,48911.0
2018-09-20 09:30:00,149.92,151.01,149.68,150.27,34392.0,131.5906,132.5473,131.3799,131.8978,34392.0
2018-09-20 09:40:00,150.35,150.4,149.61,149.81,15426.0,131.968,132.0119,131.3185,131.494,15426.0
2018-09-20 09:50:00,149.75,149.82,149.53,149.6,12961.0,131.4414,131.5028,131.2483,131.3097,12961.0
2018-09-20 10:00:00,149.58,149.58,149.15,149.18,12568.0,131.2922,131.2922,130.9147,130.9411,12568.0
2018-09-20 10:10:00,149.17,149.66,149.07,149.51,24665.0,130.9323,131.3624,130.8445,131.2307,24665.0
2018-09-20 10:20:00,149.68,149.76,149.01,149.01,19258.0,131.3799,131.4502,130.7918,130.7918,19258.0
2018-09-20 10:30:00,149.03,149.17,148.85,149.0,11600.0,130.8094,130.9323,130.6514,130.7831,11600.0
2018-09-20 10:40:00,148.95,149.37,148.91,149.22,9520.0,130.7392,131.1078,130.7041,130.9762,9520.0
2018-09-20 10:50:00,149.19,149.19,148.82,149.12,9157.0,130.9498,130.9498,130.6251,130.8884,9157.0
2018-09-20 11:00:00,149.13,149.34,148.99,149.05,18666.0,130.8972,131.0815,130.7743,130.827,18666.0
2018-09-20 11:10:00,148.97,149.07,148.79,148.88,13241.0,130.7567,130.8445,130.5987,130.6777,13241.0
2018-09-20 11:20:00,148.88,149.13,148.75,149.13,14410.0,130.6777,130.8972,130.5636,130.8972,14410.0
2018-09-20 11:30:00,149.05,149.13,148.91,149.06,11567.0,130.827,130.8972,130.7041,130.8357,11567.0
2018-09-20 11:40:00,149.07,149.35,149.07,149.35,4015.0,130.8445,131.0903,130.8445,131.0903,4015.0
2018-09-20 11:50:00,149.41,149.58,149.37,149.54,5146.0,131.1429,131.2922,131.1078,131.257,5146.0
2018-09-20 12:00:00,149.55,149.59,149.44,149.47,4451.0,131.2658,131.3009,131.1693,131.1956,4451.0
2018-09-20 12:10:00,149.49,149.51,149.27,149.31,9984.0,131.2132,131.2307,131.0201,131.0552,9984.0
2018-09-20 12:20:00,149.31,149.47,149.31,149.39,6211.0,131.0552,131.1956,131.0552,131.1254,6211.0
2018-09-20 12:30:00,149.34,149.34,149.09,149.28,11824.0,131.0815,131.0815,130.8621,131.0288,11824.0
2018-09-20 12:40:00,149.36,149.65,149.36,149.6,6973.0,131.0991,131.3536,131.0991,131.3097,6973.0
2018-09-20 12:50:00,149.62,149.91,149.62,149.9,6800.0,131.3273,131.5818,131.3273,131.573,6800.0
2018-09-20 13:00:00,149.9,150.11,149.9,149.96,10209.0,131.573,131.7574,131.573,131.6257,10209.0
2018-09-20 13:10:00,149.97,150.0,149.78,149.86,6800.0,131.6345,131.6608,131.4677,131.5379,6800.0
2018-09-20 13:20:00,149.86,150.0,149.86,149.9,9804.0,131.5379,131.6608,131.5379,131.573,9804.0
2018-09-20 13:30:00,149.89,150.0,149.84,149.92,4600.0,131.5643,131.6608,131.5204,131.5906,4600.0
2018-09-20 13:40:00,149.99,150.0,149.83,149.95,2665.0,131.652,131.6608,131.5116,131.6169,2665.0
2018-09-20 13:50:00,149.94,149.98,149.82,149.94,2881.0,131.6081,131.6433,131.5028,131.6081,2881.0
2018-09-20 14:00:00,149.92,150.0,149.89,149.96,8068.0,131.5906,131.6608,131.5643,131.6257,8068.0
2018-09-20 14:10:00,149.92,150.1,149.92,150.03,9693.0,131.5906,131.7486,131.5906,131.6871,9693.0
2018-09-20 14:20:00,150.06,150.07,149.92,149.98,4400.0,131.7135,131.7222,131.5906,131.6433,4400.0
2018-09-20 14:30:00,149.98,150.07,149.92,149.92,4500.0,131.6433,131.7222,131.5906,131.5906,4500.0
2018-09-20 14:40:00,149.96,149.99,149.73,149.99,7040.0,131.6257,131.652,131.4238,131.652,7040.0
2018-09-20 14:50:00,150.01,150.05,149.79,149.79,6956.0,131.6696,131.7047,131.4765,131.4765,6956.0
2018-09-20 15:00:00,149.8,149.86,149.61,149.68,9279.0,131.4853,131.5379,131.3185,131.3799,9279.0
2018-09-20 15:10:00,149.7,149.9,149.69,149.85,11028.0,131.3975,131.573,131.3887,131.5291,11028.0
2018-09-20 15:20:00,149.84,149.84,149.54,149.54,12380.0,131.5204,131.5204,131.257,131.257,12380.0
2018-09-20 15:30:00,149.53,149.57,149.37,149.44,16717.0,131.2483,131.2834,131.1078,131.1693,16717.0
2018-09-20 15:40:00,149.45,149.55,149.38,149.44,18237.0,131.1781,131.2658,131.1166,131.1693,18237.0
2018-09-20 15:50:00,149.41,149.48,149.29,149.43,43645.0,131.1429,131.2044,131.0376,131.1605,43645.0
2018-09-21 09:30:00,149.45,150.12,149.39,149.95,173757.0,131.1781,131.7661,131.1254,131.6169,173757.0
2018-09-21 09:40:00,149.85,150.08,149.09,149.77,22113.0,131.5291,131.731,130.8621,131.4589,22113.0
2018-09-21 09:50:00,149.69,150.1,149.49,149.61,6324.0,131.3887,131.7486,131.2132,131.3185,6324.0
2018-09-21 10:00:00,149.56,149.97,149.56,149.94,4038.0,131.2746,131.6345,131.2746,131.6081,4038.0
2018-09-21 10:10:00,149.94,150.0,149.7,149.83,5721.0,131.6081,131.6608,131.3975,131.5116,5721.0
2018-09-21 10:20:00,149.78,149.78,149.5,149.56,2900.0,131.4677,131.4677,131.2219,131.2746,2900.0
2018-09-21 10:30:00,149.45,149.71,149.35,149.67,2387.0,131.1781,131.4063,131.0903,131.3712,2387.0
2018-09-21 10:40:00,149.72,149.91,149.62,149.74,8808.0,131.415,131.5818,131.3273,131.4326,8808.0
2018-09-21 10:50:00,149.77,149.88,149.49,149.6,5403.0,131.4589,131.5555,131.2132,131.3097,5403.0
2018-09-21 11:00:00,149.72,149.8,149.62,149.78,5450.0,131.415,131.4853,131.3273,131.4677,5450.0
2018-09-21 11:10:00,149.8,149.8,149.59,149.59,5212.0,131.4853,131.4853,131.3009,131.3009,5212.0
2018-09-21 11:20:00,149.55,149.64,149.44,149.51,7131.0,131.2658,131.3448,131.1693,131.2307,7131.0
2018-09-21 11:30:00,149.57,149.68,149.46,149.67,4192.0,131.2834,131.3799,131.1868,131.3712,4192.0
2018-09-21 11:40:00,149.63,149.78,149.56,149.73,4100.0,131.336,131.4677,131.2746,131.4238,4100.0
2018-09-21 11:50:00,149.69,149.79,149.63,149.76,4200.0,131.3887,131.4765,131.336,131.4502,4200.0
2018-09-21 12:00:00,149.81,149.85,149.69,149.72,6468.0,131.494,131.5291,131.3887,131.415,6468.0
2018-09-21 12:10:00,149.74,149.77,149.49,149.62,5216.0,131.4326,131.4589,131.2132,131.3273,5216.0
2018-09-21 12:20:00,149.57,149.64,149.49,149.5,4466.0,131.2834,131.3448,131.2132,131.2219,4466.0
2018-09-21 12:30:00,149.53,149.6,149.45,149.5,3560.0,131.2483,131.3097,131.1781,131.2219,3560.0
2018-09-21 12:40:00,149.51,149.66,149.51,149.66,2991.0,131.2307,131.3624,131.2307,131.3624,2991.0
2018-09-21 12:50:00,149.66,149.7,149.46,149.51,5544.0,131.3624,131.3975,131.1868,131.2307,5544.0
2018-09-21 13:00:00,149.48,149.52,149.4,149.5,2902.0,131.2044,131.2395,131.1342,131.2219,2902.0
2018-09-21 13:10:00,149.5,149.65,149.5,149.6,5600.0,131.2219,131.3536,131.2219,131.3097,5600.0
2018-09-21 13:20:00,149.58,149.7,149.57,149.57,4843.0,131.2922,131.3975,131.2834,131.2834,4843.0
2018-09-21 13:30:00,149.52,149.54,149.37,149.51,4200.0,131.2395,131.257,131.1078,131.2307,4200.0
2018-09-21 13:40:00,149.58,149.64,149.42,149.42,3300.0,131.2922,131.3448,131.1517,131.1517,3300.0
2018-09-21 13:50:00,149.42,149.59,149.35,149.56,5267.0,131.1517,131.3009,131.0903,131.2746,5267.0
2018-09-21 14:00:00,149.57,149.61,149.44,149.54,6183.0,131.2834,131.3185,131.1693,131.257,6183.0
2018-09-21 14:10:00,149.57,149.63,149.51,149.53,4899.0,131.2834,131.336,131.2307,131.2483,4899.0
2018-09-21 14:20:00,149.53,149.67,149.52,149.61,3000.0,131.2483,131.3712,131.2395,131.3185,3000.0
2018-09-21 14:30:00,149.57,149.7,149.57,149.7,4638.0,131.2834,131.3975,131.2834,131.3975,4638.0
2018-09-21 14:40:00,149.69,149.71,149.54,149.54,4628.0,131.3887,131.4063,131.257,131.257,4628.0
2018-09-21 14:50:00,149.51,149.69,149.51,149.69,5289.0,131.2307,131.3887,131.2307,131.3887,5289.0
2018-09-21 15:00:00,149.64,149.8,149.64,149.8,6410.0,131.3448,131.4853,131.3448,131.4853,6410.0
2018-09-21 15:10:00,149.82,149.93,149.82,149.92,7482.0,131.5028,131.5994,131.5028,131.5906,7482.0
2018-09-21 15:20:00,149.9,150.01,149.87,149.91,8639.0,131.573,131.6696,131.5467,131.5818,8639.0
2018-09-21 15:30:00,149.93,150.1,149.91,150.05,14349.0,131.5994,131.7486,131.5818,131.7047,14349.0
2018-09-21 15:40:00,150.06,150.15,149.91,150.01,25262.0,131.7135,131.7925,131.5818,131.6696,25262.0
2018-09-21 15:50:00,150.01,150.15,149.74,149.96,127671.0,131.6696,131.7925,131.4326,131.6257,127671.0
2018-09-24 09:30:00,149.57,149.6,148.82,149.53,14585.0,131.2834,131.3097,130.6251,131.2483,14585.0
2018-09-24 09:40:00,149.53,149.93,149.22,149.37,8939.0,131.2483,131.5994,130.9762,131.1078,8939.0
2018-09-24 09:50:00,149.35,149.36,148.89,149.12,9403.0,131.0903,131.0991,130.6865,130.8884,9403.0
2018-09-24 10:00:00,149.11,149.11,148.36,148.65,6000.0,130.8796,130.8796,130.2213,130.4759,6000.0
2018-09-24 10:10:00,148.74,148.76,148.43,148.56,26563.0,130.5549,130.5724,130.2828,130.3969,26563.0
2018-09-24 10:20:00,148.65,148.8,148.48,148.65,8685.0,130.4759,130.6075,130.3266,130.4759,8685.0
2018-09-24 10:30:00,148.65,148.65,148.17,148.19,9984.0,130.4759,130.4759,130.0545,130.0721,9984.0
2018-09-24 10:40:00,148.17,148.46,148.17,148.25,8751.0,130.0545,130.3091,130.0545,130.1248,8751.0
2018-09-24 10:50:00,148.17,148.64,148.17,148.64,4741.0,130.0545,130.4671,130.0545,130.4671,4741.0
2018-09-24 11:00:00,148.65,148.65,148.29,148.46,4600.0,130.4759,130.4759,130.1599,130.3091,4600.0
2018-09-24 11:10:00,148.36,148.61,148.36,148.61,15089.0,130.2213,130.4408,130.2213,130.4408,15089.0
2018-09-24 11:20:00,148.67,148.76,148.54,148.74,4300.0,130.4934,130.5724,130.3793,130.5549,4300.0
2018-09-24 11:30:00,148.74,148.84,148.64,148.75,6214.0,130.5549,130.6426,130.4671,130.5636,6214.0
2018-09-24 11:40:00,148.75,148.78,148.67,148.78,5198.0,130.5636,130.59,130.4934,130.59,5198.0
2018-09-24 11:50:00,148.7,149.09,148.62,148.62,7250.0,130.5197,130.8621,130.4495,130.4495,7250.0
2018-09-24 12:00:00,148.7,148.79,148.56,148.69,9249.0,130.5197,130.5987,130.3969,130.511,9249.0
2018-09-24 12:10:00,148.69,148.77,148.63,148.67,6218.0,130.511,130.5812,130.4583,130.4934,6218.0
2018-09-24 12:20:00,148.7,148.94,148.66,148.85,28238.0,130.5197,130.7304,130.4846,130.6514,28238.0
2018-09-24 12:30:00,148.87,148.9,148.48,148.51,8508.0,130.669,130.6953,130.3266,130.353,8508.0
2018-09-24 12:40:00,148.47,148.53,148.38,148.41,4111.0,130.3179,130.3705,130.2389,130.2652,4111.0
2018-09-24 12:50:00,148.44,148.48,148.34,148.4,3405.0,130.2915,130.3266,130.2038,130.2564,3405.0
2018-09-24 13:00:00,148.41,148.51,148.38,148.44,3506.0,130.2652,130.353,130.2389,130.2915,3506.0
2018-09-24 13:10:00,148.5,148.56,148.32,148.37,5240.0,130.3442,130.3969,130.1862,130.2301,5240.0
2018-09-24 13:20:00,148.38,148.53,148.35,148.45,8100.0,130.2389,130.3705,130.2125,130.3003,8100.0
2018-09-24 13:30:00,148.46,148.64,148.42,148.62,26906.0,130.3091,130.4671,130.274,130.4495,26906.0
2018-09-24 13:40:00,148.64,148.64,148.45,148.5,6000.0,130.4671,130.4671,130.3003,130.3442,6000.0
2018-09-24 13:50:00,148.39,148.49,148.31,148.42,8684.0,130.2476,130.3354,130.1774,130.274,8684.0
2018-09-24 14:00:00,148.47,148.58,148.46,148.52,8927.0,130.3179,130.4144,130.3091,130.3618,8927.0
2018-09-24 14:10:00,148.54,148.65,148.53,148.59,9878.0,130.3793,130.4759,130.3705,130.4232,9878.0
2018-09-24 14:20:00,148.59,148.6,148.41,148.54,5663.0,130.4232,130.432,130.2652,130.3793,5663.0
2018-09-24 14:30:00,148.55,148.63,148.47,148.59,8734.0,130.3881,130.4583,130.3179,130.4232,8734.0
2018-09-24 14:40:00,148.6,148.6,148.55,148.58,6902.0,130.432,130.432,130.3881,130.4144,6902.0
2018-09-24 14:50:00,148.56,148.61,148.44,148.47,18027.0,130.3969,130.4408,130.2915,130.3179,18027.0
2018-09-24 15:00:00,148.47,148.83,148.44,148.81,9612.0,130.3179,130.6339,130.2915,130.6163,9612.0
2018-09-24 15:10:00,148.82,148.83,148.61,148.64,10400.0,130.6251,130.6339,130.4408,130.4671,10400.0
2018-09-24 15:20:00,148.66,148.81,148.64,148.78,10822.0,130.4846,130.6163,130.4671,130.59,10822.0
2018-09-24 15:30:00,148.78,148.82,148.74,148.74,20595.0,130.59,130.6251,130.5549,130.5549,20595.0
2018-09-24 15:40:00,148.7,148.79,148.67,148.78,21458.0,130.5197,130.5987,130.4934,130.59,21458.0
2018-09-24 15:50:00,148.78,148.8,148.66,148.7,49678.0,130.59,130.6075,130.4846,130.5197,49678.0
2018-09-25 09:30:00,148.88,149.21,148.56,149.06,15471.0,130.6777,130.9674,130.3969,130.8357,15471.0
2018-09-25 09:40:00,149.11,149.64,149.11,149.14,7397.0,130.8796,131.3448,130.8796,130.906,7397.0
2018-09-25 09:50:00,149.07,149.4,148.93,148.97,13332.0,130.8445,131.1342,130.7216,130.7567,13332.0
2018-09-25 10:00:00,148.85,148.91,148.63,148.68,6674.0,130.6514,130.7041,130.4583,130.5022,6674.0
2018-09-25 10:10:00,148.72,149.09,148.71,149.03,5530.0,130.5373,130.8621,130.5285,130.8094,5530.0
2018-09-25 10:20:00,149.03,149.1,148.92,149.0,6577.0,130.8094,130.8708,130.7129,130.7831,6577.0
2018-09-25 10:30:00,148.99,149.07,148.74,148.79,7418.0,130.7743,130.8445,130.5549,130.5987,7418.0
2018-09-25 10:40:00,148.81,149.18,148.7,149.04,32804.0,130.6163,130.9411,130.5197,130.8182,32804.0
2018-09-25 10:50:00,149.01,149.26,148.87,148.87,9612.0,130.7918,131.0113,130.669,130.669,9612.0
2018-09-25 11:00:00,148.9,148.92,148.62,148.86,8300.0,130.6953,130.7129,130.4495,130.6602,8300.0
2018-09-25 11:10:00,148.91,149.14,148.82,148.85,15450.0,130.7041,130.906,130.6251,130.6514,15450.0
2018-09-25 11:20:00,148.74,149.14,148.74,149.14,5900.0,130.5549,130.906,130.5549,130.906,5900.0
2018-09-25 11:30:00,149.25,149.26,149.12,149.14,3400.0,131.0025,131.0113,130.8884,130.906,3400.0
2018-09-25 11:40:00,149.13,149.13,148.83,148.84,11696.0,130.8972,130.8972,130.6339,130.6426,11696.0
2018-09-25 11:50:00,148.86,148.87,148.57,148.81,12754.0,130.6602,130.669,130.4056,130.6163,12754.0
2018-09-25 12:00:00,148.77,148.89,148.75,148.88,5109.0,130.5812,130.6865,130.5636,130.6777,5109.0
2018-09-25 12:10:00,148.85,148.86,148.76,148.78,2957.0,130.6514,130.6602,130.5724,130.59,2957.0
2018-09-25 12:20:00,148.8,148.8,148.74,148.77,3500.0,130.6075,130.6075,130.5549,130.5812,3500.0
2018-09-25 12:30:00,148.74,148.89,148.71,148.8,4700.0,130.5549,130.6865,130.5285,130.6075,4700.0
2018-09-25 12:40:00,148.78,148.79,148.42,148.44,14527.0,130.59,130.5987,130.274,130.2915,14527.0
2018-09-25 12:50:00,148.41,148.41,148.33,148.35,4800.0,130.2652,130.2652,130.195,130.2125,4800.0
2018-09-25 13:00:00,148.34,148.34,148.19,148.25,2978.0,130.2038,130.2038,130.0721,130.1248,2978.0
2018-09-25 13:10:00,148.26,148.38,148.25,148.27,4410.0,130.1335,130.2389,130.1248,130.1423,4410.0
2018-09-25 13:20:00,148.26,148.27,148.18,148.18,1484.0,130.1335,130.1423,130.0633,130.0633,1484.0
2018-09-25 13:30:00,148.14,148.23,148.11,148.17,3000.0,130.0282,130.1072,130.0019,130.0545,3000.0
2018-09-25 13:40:00,148.13,148.13,147.71,147.92,4046.0,130.0194,130.0194,129.6508,129.8351,4046.0
2018-09-25 13:50:00,147.94,148.05,147.87,148.03,2716.0,129.8527,129.9492,129.7912,129.9317,2716.0
2018-09-25 14:00:00,148.04,148.08,147.99,147.99,3050.0,129.9404,129.9755,129.8966,129.8966,3050.0
2018-09-25 14:10:00,147.99,147.99,147.8,147.85,4705.0,129.8966,129.8966,129.7298,129.7737,4705.0
2018-09-25 14:20:00,147.85,147.92,147.79,147.85,6569.0,129.7737,129.8351,129.721,129.7737,6569.0
2018-09-25 14:30:00,147.86,147.9,147.76,147.87,7946.0,129.7824,129.8176,129.6947,129.7912,7946.0
2018-09-25 14:40:00,147.85,147.9,147.62,147.62,3396.0,129.7737,129.8176,129.5718,129.5718,3396.0
2018-09-25 14:50:00,147.69,147.92,147.65,147.92,4563.0,129.6332,129.8351,129.5981,129.8351,4563.0
2018-09-25 15:00:00,147.94,147.94,147.78,147.81,6237.0,129.8527,129.8527,129.7122,129.7386,6237.0
2018-09-25 15:10:00,147.85,147.88,147.75,147.81,4621.0,129.7737,129.8,129.6859,129.7386,4621.0
2018-09-25 15:20:00,147.84,148.02,147.82,147.98,9944.0,129.7649,129.9229,129.7473,129.8878,9944.0
2018-09-25 15:30:00,147.96,148.14,147.94,148.14,14024.0,129.8702,130.0282,129.8527,130.0282,14024.0
2018-09-25 15:40:00,148.1,148.16,148.03,148.03,16857.0,129.9931,130.0458,129.9317,129.9317,16857.0
2018-09-25 15:50:00,148.05,148.07,147.85,148.04,43685.0,129.9492,129.9668,129.7737,129.9404,43685.0
2018-09-26 09:30:00,148.23,149.16,147.9,148.95,15727.0,130.1072,130.9235,129.8176,130.7392,15727.0
2018-09-26 09:40:00,149.08,149.18,148.9,148.97,7004.0,130.8533,130.9411,130.6953,130.7567,7004.0
2018-09-26 09:50:00,149.0,149.0,148.35,148.46,11718.0,130.7831,130.7831,130.2125,130.3091,11718.0
2018-09-26 10:00:00,148.35,148.36,147.89,147.96,4749.0,130.2125,130.2213,129.8088,129.8702,4749.0
2018-09-26 10:10:00,147.93,148.16,147.81,148.16,7672.0,129.8439,130.0458,129.7386,130.0458,7672.0
2018-09-26 10:20:00,148.23,148.31,148.2,148.29,2919.0,130.1072,130.1774,130.0809,130.1599,2919.0
2018-09-26 10:30:00,148.32,148.36,148.19,148.29,2640.0,130.1862,130.2213,130.0721,130.1599,2640.0
2018-09-26 10:40:00,148.3,148.47,148.27,148.28,5565.0,130.1687,130.3179,130.1423,130.1511,5565.0
2018-09-26 10:50:00,148.33,148.48,148.32,148.36,3503.0,130.195,130.3266,130.1862,130.2213,3503.0
2018-09-26 11:00:00,148.29,148.35,147.92,148.14,10584.0,130.1599,130.2125,129.8351,130.0282,10584.0
2018-09-26 11:10:00,148.17,148.17,147.97,148.09,6393.0,130.0545,130.0545,129.879,129.9843,6393.0
2018-09-26 11:20:00,148.16,148.16,147.84,147.88,17403.0,130.0458,130.0458,129.7649,129.8,17403.0
2018-09-26 11:30:00,147.9,147.91,147.65,147.67,7534.0,129.8176,129.8263,129.5981,129.6157,7534.0
2018-09-26 11:40:00,147.72,147.85,147.64,147.78,13510.0,129.6596,129.7737,129.5893,129.7122,13510.0
2018-09-26 11:50:00,147.78,147.98,147.73,147.98,4402.0,129.7122,129.8878,129.6683,129.8878,4402.0
2018-09-26 12:00:00,148.03,148.03,147.93,147.93,3606.0,129.9317,129.9317,129.8439,129.8439,3606.0
2018-09-26 12:10:00,147.86,147.91,147.84,147.91,1727.0,129.7824,129.8263,129.7649,129.8263,1727.0
2018-09-26 12:20:00,147.92,148.02,147.92,147.97,3030.0,129.8351,129.9229,129.8351,129.879,3030.0
2018-09-26 12:30:00,148.0,148.16,147.94,147.94,5928.0,129.9053,130.0458,129.8527,129.8527,5928.0
2018-09-26 12:40:00,147.96,148.0,147.88,147.93,3301.0,129.8702,129.9053,129.8,129.8439,3301.0
2018-09-26 12:50:00,147.95,148.0,147.86,147.94,4387.0,129.8614,129.9053,129.7824,129.8527,4387.0
2018-09-26 13:00:00,147.97,148.05,147.94,147.94,4297.0,129.879,129.9492,129.8527,129.8527,4297.0
2018-09-26 13:10:00,147.8,147.93,147.8,147.88,2900.0,129.7298,129.8439,129.7298,129.8,2900.0
2018-09-26 13:20:00,147.85,147.9,147.8,147.9,1046.0,129.7737,129.8176,129.7298,129.8176,1046.0
2018-09-26 13:30:00,147.9,147.94,147.88,147.94,700.0,129.8176,129.8527,129.8,129.8527,700.0
2018-09-26 13:40:00,147.92,148.06,147.84,148.04,2300.0,129.8351,129.958,129.7649,129.9404,2300.0
2018-09-26 13:50:00,148.03,148.03,147.84,147.94,1302.0,129.9317,129.9317,129.7649,129.8527,1302.0
2018-09-26 14:00:00,148.25,148.25,147.76,147.84,7422.0,130.1248,130.1248,129.6947,129.7649,7422.0
2018-09-26 14:10:00,147.91,148.59,147.82,148.47,14383.0,129.8263,130.4232,129.7473,130.3179,14383.0
2018-09-26 14:20:00,148.55,148.55,148.22,148.52,4406.0,130.3881,130.3881,130.0984,130.3618,4406.0
2018-09-26 14:30:00,148.48,148.56,148.36,148.42,21968.0,130.3266,130.3969,130.2213,130.274,21968.0
2018-09-26 14:40:00,148.5,148.53,147.9,148.01,7987.0,130.3442,130.3705,129.8176,129.9141,7987.0
2018-09-26 14:50:00,148.05,148.05,147.85,147.88,2701.0,129.9492,129.9492,129.7737,129.8,2701.0
2018-09-26 15:00:00,147.86,147.86,147.43,147.53,15445.0,129.7824,129.7824,129.405,129.4928,15445.0
2018-09-26 15:10:00,147.48,147.57,147.4,147.51,14141.0,129.4489,129.5279,129.3787,129.4752,14141.0
2018-09-26 15:20:00,147.52,147.65,147.49,147.5,11597.0,129.484,129.5981,129.4577,129.4665,11597.0
2018-09-26 15:30:00,147.5,147.51,147.16,147.48,17608.0,129.4665,129.4752,129.168,129.4489,17608.0
2018-09-26 15:40:00,147.46,147.46,146.39,146.53,34303.0,129.4314,129.4314,128.4922,128.6151,34303.0
2018-09-26 15:50:00,146.5,146.72,146.37,146.7,84225.0,128.5887,128.7818,128.4746,128.7643,84225.0
2018-09-27 09:30:00,147.28,147.28,146.25,146.84,17007.0,129.2734,129.2734,128.3693,128.8872,17007.0
2018-09-27 09:40:00,146.94,147.54,146.75,147.31,11112.0,128.9749,129.5016,128.8082,129.2997,11112.0
2018-09-27 09:50:00,147.23,147.47,147.13,147.31,7360.0,129.2295,129.4401,129.1417,129.2997,7360.0
2018-09-27 10:00:00,147.29,147.81,147.29,147.78,9866.0,129.2821,129.7386,129.2821,129.7122,9866.0
2018-09-27 10:10:00,147.73,148.14,147.73,147.98,18879.0,129.6683,130.0282,129.6683,129.8878,18879.0
2018-09-27 10:20:00,147.93,147.98,147.77,147.89,4703.0,129.8439,129.8878,129.7035,129.8088,4703.0
2018-09-27 10:30:00,147.93,148.04,147.83,147.99,11799.0,129.8439,129.9404,129.7561,129.8966,11799.0
2018-09-27 10:40:00,147.99,148.24,147.88,148.19,7688.0,129.8966,130.116,129.8,130.0721,7688.0
2018-09-27 10:50:00,148.24,148.26,147.97,148.08,8418.0,130.116,130.1335,129.879,129.9755,8418.0
2018-09-27 11:00:00,148.14,148.8,148.14,148.77,7241.0,130.0282,130.6075,130.0282,130.5812,7241.0
2018-09-27 11:10:00,148.8,148.82,148.51,148.68,5396.0,130.6075,130.6251,130.353,130.5022,5396.0
2018-09-27 11:20:00,148.65,148.82,148.64,148.67,8057.0,130.4759,130.6251,130.4671,130.4934,8057.0
2018-09-27 11:30:00,148.63,148.81,148.49,148.78,18438.0,130.4583,130.6163,130.3354,130.59,18438.0
2018-09-27 11:40:00,148.74,148.98,148.72,148.98,25894.0,130.5549,130.7655,130.5373,130.7655,25894.0
2018-09-27 11:50:00,148.98,149.3,148.89,149.29,22149.0,130.7655,131.0464,130.6865,131.0376,22149.0
2018-09-27 12:00:00,149.24,149.42,149.21,149.34,11178.0,130.9937,131.1517,130.9674,131.0815,11178.0
2018-09-27 12:10:00,149.35,149.66,149.32,149.66,10199.0,131.0903,131.3624,131.0639,131.3624,10199.0
2018-09-27 12:20:00,149.64,149.88,149.56,149.88,18179.0,131.3448,131.5555,131.2746,131.5555,18179.0
2018-09-27 12:30:00,149.84,149.92,149.82,149.87,22567.0,131.5204,131.5906,131.5028,131.5467,22567.0
2018-09-27 12:40:00,149.91,149.95,149.87,149.93,6901.0,131.5818,131.6169,131.5467,131.5994,6901.0
2018-09-27 12:50:00,149.93,149.96,149.57,149.57,15302.0,131.5994,131.6257,131.2834,131.2834,15302.0
2018-09-27 13:00:00,149.57,149.75,149.44,149.68,7484.0,131.2834,131.4414,131.1693,131.3799,7484.0
2018-09-27 13:10:00,149.68,149.72,149.63,149.63,13637.0,131.3799,131.415,131.336,131.336,13637.0
2018-09-27 13:20:00,149.64,149.64,149.39,149.58,8498.0,131.3448,131.3448,131.1254,131.2922,8498.0
2018-09-27 13:30:00,149.58,149.62,149.54,149.54,8131.0,131.2922,131.3273,131.257,131.257,8131.0
2018-09-27 13:40:00,149.54,149.71,149.45,149.71,8541.0,131.257,131.4063,131.1781,131.4063,8541.0
2018-09-27 13:50:00,149.73,149.8,149.65,149.7,4962.0,131.4238,131.4853,131.3536,131.3975,4962.0
2018-09-27 14:00:00,149.71,149.73,149.45,149.53,7351.0,131.4063,131.4238,131.1781,131.2483,7351.0
2018-09-27 14:10:00,149.52,149.61,149.51,149.54,1790.0,131.2395,131.3185,131.2307,131.257,1790.0
2018-09-27 14:20:00,149.56,149.62,149.51,149.51,19859.0,131.2746,131.3273,131.2307,131.2307,19859.0
2018-09-27 14:30:00,149.51,149.63,149.47,149.56,6470.0,131.2307,131.336,131.1956,131.2746,6470.0
2018-09-27 14:40:00,149.55,149.55,149.36,149.36,5278.0,131.2658,131.2658,131.0991,131.0991,5278.0
2018-09-27 14:50:00,149.37,149.39,149.23,149.23,10044.0,131.1078,131.1254,130.9849,130.9849,10044.0
2018-09-27 15:00:00,149.26,149.54,149.26,149.35,6260.0,131.0113,131.257,131.0113,131.0903,6260.0
2018-09-27 15:10:00,149.37,149.51,149.35,149.41,4700.0,131.1078,131.2307,131.0903,131.1429,4700.0
2018-09-27 15:20:00,149.44,149.45,149.28,149.33,6613.0,131.1693,131.1781,131.0288,131.0727,6613.0
2018-09-27 15:30:00,149.32,149.32,149.05,149.07,23465.0,131.0639,131.0639,130.827,130.8445,23465.0
2018-09-27 15:40:00,149.07,149.22,148.99,149.12,34544.0,130.8445,130.9762,130.7743,130.8884,34544.0
2018-09-27 15:50:00,149.11,149.15,148.94,148.99,55350.0,130.8796,130.9147,130.7304,130.7743,55350.0
2018-09-28 09:30:00,147.74,148.23,147.58,147.69,12985.0,129.6771,130.1072,129.5367,129.6332,12985.0
2018-09-28 09:40:00,147.64,147.74,146.54,146.7,20696.0,129.5893,129.6771,128.6238,128.7643,20696.0
2018-09-28 09:50:00,146.69,147.15,146.66,147.09,16854.0,128.7555,129.1593,128.7292,129.1066,16854.0
2018-09-28 10:00:00,147.16,147.32,146.81,146.87,11031.0,129.168,129.3085,128.8608,128.9135,11031.0
2018-09-28 10:10:00,146.9,147.31,146.87,147.22,15596.0,128.9398,129.2997,128.9135,129.2207,15596.0
2018-09-28 10:20:00,147.24,147.34,147.07,147.07,71070.0,129.2382,129.326,129.089,129.089,71070.0
2018-09-28 10:30:00,147.13,147.22,147.0,147.14,16341.0,129.1417,129.2207,129.0276,129.1505,16341.0
2018-09-28 10:40:00,147.17,147.23,147.04,147.12,12970.0,129.1768,129.2295,129.0627,129.1329,12970.0
2018-09-28 10:50:00,147.11,147.12,146.84,146.88,10883.0,129.1241,129.1329,128.8872,128.9223,10883.0
2018-09-28 11:00:00,146.96,147.04,146.84,146.97,8400.0,128.9925,129.0627,128.8872,129.0013,8400.0
2018-09-28 11:10:00,147.05,147.07,146.68,146.68,30899.0,129.0715,129.089,128.7467,128.7467,30899.0
2018-09-28 11:20:00,146.73,147.04,146.73,146.91,14022.0,128.7906,129.0627,128.7906,128.9486,14022.0
2018-09-28 11:30:00,146.87,147.03,146.84,146.91,6456.0,128.9135,129.0539,128.8872,128.9486,6456.0
2018-09-28 11:40:00,146.89,146.9,146.76,146.85,4200.0,128.931,128.9398,128.8169,128.8959,4200.0
2018-09-28 11:50:00,146.83,146.99,146.78,146.99,4598.0,128.8784,129.0188,128.8345,129.0188,4598.0
2018-09-28 12:00:00,146.97,147.39,146.97,147.2,69967.0,129.0013,129.3699,129.0013,129.2031,69967.0
2018-09-28 12:10:00,147.2,147.99,147.2,147.61,6699.0,129.2031,129.8966,129.2031,129.563,6699.0
2018-09-28 12:20:00,147.69,147.91,147.69,147.91,1757.0,129.6332,129.8263,129.6332,129.8263,1757.0
2018-09-28 12:30:00,147.94,148.09,147.87,148.09,12070.0,129.8527,129.9843,129.7912,129.9843,12070.0
2018-09-28 12:40:00,148.04,148.21,147.81,148.0,31749.0,129.9404,130.0897,129.7386,129.9053,31749.0
2018-09-28 12:50:00,147.96,148.53,147.95,148.5,14692.0,129.8702,130.3705,129.8614,130.3442,14692.0
2018-09-28 13:00:00,148.47,148.66,148.32,148.66,38170.0,130.3179,130.4846,130.1862,130.4846,38170.0
2018-09-28 13:10:00,148.69,148.8,148.53,148.8,15711.0,130.511,130.6075,130.3705,130.6075,15711.0
2018-09-28 13:20:00,148.83,148.92,148.5,148.5,35650.0,130.6339,130.7129,130.3442,130.3442,35650.0
2018-09-28 13:30:00,148.51,148.77,148.43,148.67,8821.0,130.353,130.5812,130.2828,130.4934,8821.0
2018-09-28 13:40:00,148.67,149.08,148.65,149.04,12514.0,130.4934,130.8533,130.4759,130.8182,12514.0
2018-09-28 13:50:00,149.03,149.31,148.9,149.12,25166.0,130.8094,131.0552,130.6953,130.8884,25166.0
2018-09-28 14:00:00,149.09,149.26,149.0,149.16,31517.0,130.8621,131.0113,130.7831,130.9235,31517.0
2018-09-28 14:10:00,149.13,149.37,149.04,149.14,24842.0,130.8972,131.1078,130.8182,130.906,24842.0
2018-09-28 14:20:00,149.15,149.43,149.1,149.43,30174.0,130.9147,131.1605,130.8708,131.1605,30174.0
2018-09-28 14:30:00,149.4,149.51,149.12,149.13,18160.0,131.1342,131.2307,130.8884,130.8972,18160.0
2018-09-28 14:40:00,149.12,149.18,148.84,148.93,17953.0,130.8884,130.9411,130.6426,130.7216,17953.0
2018-09-28 14:50:00,148.97,149.01,148.82,148.99,16802.0,130.7567,130.7918,130.6251,130.7743,16802.0
2018-09-28 15:00:00,148.97,148.99,148.58,148.62,29969.0,130.7567,130.7743,130.4144,130.4495,29969.0
2018-09-28 15:10:00,148.59,148.66,148.46,148.47,18053.0,130.4232,130.4846,130.3091,130.3179,18053.0
2018-09-28 15:20:00,148.47,148.72,148.46,148.62,19439.0,130.3179,130.5373,130.3091,130.4495,19439.0
2018-09-28 15:30:00,148.64,148.64,147.97,148.0,36074.0,130.4671,130.4671,129.879,129.9053,36074.0
2018-09-28 15:40:00,148.0,148.07,147.69,147.73,39200.0,129.9053,129.9668,129.6332,129.6683,39200.0
2018-09-28 15:50:00,147.72,147.74,147.56,147.67,73631.0,129.6596,129.6771,129.5191,129.6157,73631.0
2018-10-01 09:30:00,149.23,149.3,148.33,148.68,14594.0,130.9849,131.0464,130.195,130.5022,14594.0
2018-10-01 09:40:00,148.45,149.69,148.45,149.47,5727.0,130.3003,131.3887,130.3003,131.1956,5727.0
2018-10-01 09:50:00,149.66,149.76,148.98,149.55,21692.0,131.3624,131.4502,130.7655,131.2658,21692.0
2018-10-01 10:00:00,149.83,150.26,149.57,149.93,31595.0,131.5116,131.889,131.2834,131.5994,31595.0
2018-10-01 10:10:00,150.06,150.5,150.06,150.22,21827.0,131.7135,132.0997,131.7135,131.8539,21827.0
2018-10-01 10:20:00,150.24,150.52,150.23,150.35,26609.0,131.8715,132.1172,131.8627,131.968,26609.0
2018-10-01 10:30:00,150.32,150.45,150.0,150.16,32117.0,131.9417,132.0558,131.6608,131.8012,32117.0
2018-10-01 10:40:00,150.13,150.21,149.95,150.15,8390.0,131.7749,131.8451,131.6169,131.7925,8390.0
2018-10-01 10:50:00,150.13,150.39,150.04,150.27,7385.0,131.7749,132.0031,131.6959,131.8978,7385.0
2018-10-01 11:00:00,150.26,150.4,150.17,150.17,21614.0,131.889,132.0119,131.81,131.81,21614.0
2018-10-01 11:10:00,150.15,150.32,150.02,150.14,10140.0,131.7925,131.9417,131.6784,131.7837,10140.0
2018-10-01 11:20:00,150.14,150.2,149.87,149.87,4331.0,131.7837,131.8364,131.5467,131.5467,4331.0
2018-10-01 11:30:00,149.9,149.91,149.63,149.63,8079.0,131.573,131.5818,131.336,131.336,8079.0
2018-10-01 11:40:00,149.64,149.69,149.51,149.69,7764.0,131.3448,131.3887,131.2307,131.3887,7764.0
2018-10-01 11:50:00,149.73,149.73,149.29,149.33,9463.0,131.4238,131.4238,131.0376,131.0727,9463.0
2018-10-01 12:00:00,149.4,149.44,149.16,149.16,5307.0,131.1342,131.1693,130.9235,130.9235,5307.0
2018-10-01 12:10:00,149.15,149.26,148.93,148.97,6323.0,130.9147,131.0113,130.7216,130.7567,6323.0
2018-10-01 12:20:00,148.97,149.03,148.57,148.68,13266.0,130.7567,130.8094,130.4056,130.5022,13266.0
2018-10-01 12:30:00,148.66,148.89,148.65,148.8,11009.0,130.4846,130.6865,130.4759,130.6075,11009.0
2018-10-01 12:40:00,148.78,148.79,148.39,148.4,6645.0,130.59,130.5987,130.2476,130.2564,6645.0
2018-10-01 12:50:00,148.42,148.81,148.42,148.81,8843.0,130.274,130.6163,130.274,130.6163,8843.0
2018-10-01 13:00:00,148.75,149.01,148.66,148.97,3650.0,130.5636,130.7918,130.4846,130.7567,3650.0
2018-10-01 13:10:00,149.02,149.02,148.91,148.91,3035.0,130.8006,130.8006,130.7041,130.7041,3035.0
2018-10-01 13:20:00,148.94,149.1,148.88,149.07,9552.0,130.7304,130.8708,130.6777,130.8445,9552.0
2018-10-01 13:30:00,149.07,149.11,149.01,149.06,3633.0,130.8445,130.8796,130.7918,130.8357,3633.0
2018-10-01 13:40:00,149.07,149.18,149.03,149.11,4550.0,130.8445,130.9411,130.8094,130.8796,4550.0
2018-10-01 13:50:00,149.1,149.1,148.92,148.98,12781.0,130.8708,130.8708,130.7129,130.7655,12781.0
2018-10-01 14:00:00,148.99,149.0,148.77,148.8,6387.0,130.7743,130.7831,130.5812,130.6075,6387.0
2018-10-01 14:10:00,148.88,148.88,148.55,148.57,9599.0,130.6777,130.6777,130.3881,130.4056,9599.0
2018-10-01 14:20:00,148.67,148.94,148.67,148.83,7125.0,130.4934,130.7304,130.4934,130.6339,7125.0
2018-10-01 14:30:00,148.86,148.86,148.59,148.67,8419.0,130.6602,130.6602,130.4232,130.4934,8419.0
2018-10-01 14:40:00,148.71,148.79,148.57,148.75,8345.0,130.5285,130.5987,130.4056,130.5636,8345.0
2018-10-01 14:50:00,148.74,148.77,148.59,148.61,9999.0,130.5549,130.5812,130.4232,130.4408,9999.0
2018-10-01 15:00:00,148.68,148.88,148.65,148.77,11114.0,130.5022,130.6777,130.4759,130.5812,11114.0
2018-10-01 15:10:00,148.8,148.89,148.65,148.85,9989.0,130.6075,130.6865,130.4759,130.6514,9989.0
2018-10-01 15:20:00,148.81,148.81,148.35,148.51,15993.0,130.6163,130.6163,130.2125,130.353,15993.0
2018-10-01 15:30:00,148.48,148.62,148.33,148.55,28639.0,130.3266,130.4495,130.195,130.3881,28639.0
2018-10-01 15:40:00,148.52,148.52,148.25,148.46,41019.0,130.3618,130.3618,130.1248,130.3091,41019.0
2018-10-01 15:50:00,148.45,148.89,148.42,148.83,58975.0,130.3003,130.6865,130.274,130.6339,58975.0
2018-10-02 09:30:00,148.93,149.84,148.47,149.72,13920.0,130.7216,131.5204,130.3179,131.415,13920.0
2018-10-02 09:40:00,149.73,149.82,149.18,149.18,26483.0,131.4238,131.5028,130.9411,130.9411,26483.0
2018-10-02 09:50:00,149.18,149.26,148.89,149.07,9079.0,130.9411,131.0113,130.6865,130.8445,9079.0
2018-10-02 10:00:00,148.99,148.99,148.61,148.78,5969.0,130.7743,130.7743,130.4408,130.59,5969.0
2018-10-02 10:10:00,148.79,148.98,148.56,148.56,9515.0,130.5987,130.7655,130.3969,130.3969,9515.0
2018-10-02 10:20:00,148.62,148.65,148.07,148.3,20617.0,130.4495,130.4759,129.9668,130.1687,20617.0
2018-10-02 10:30:00,148.35,148.35,147.55,147.55,38240.0,130.2125,130.2125,129.5103,129.5103,38240.0
2018-10-02 10:40:00,147.5,147.83,147.5,147.77,4715.0,129.4665,129.7561,129.4665,129.7035,4715.0
2018-10-02 10:50:00,147.98,148.05,147.85,147.93,6861.0,129.8878,129.9492,129.7737,129.8439,6861.0
2018-10-02 11:00:00,147.93,148.16,147.87,148.01,11280.0,129.8439,130.0458,129.7912,129.9141,11280.0
2018-10-02 11:10:00,148.0,148.03,147.62,147.62,5456.0,129.9053,129.9317,129.5718,129.5718,5456.0
2018-10-02 11:20:00,147.59,147.78,147.48,147.59,9812.0,129.5455,129.7122,129.4489,129.5455,9812.0
2018-10-02 11:30:00,147.5,147.56,147.43,147.46,6459.0,129.4665,129.5191,129.405,129.4314,6459.0
2018-10-02 11:40:00,147.45,148.03,147.41,147.8,7035.0,129.4226,129.9317,129.3875,129.7298,7035.0
2018-10-02 11:50:00,147.83,147.91,147.67,147.68,11734.0,129.7561,129.8263,129.6157,129.6245,11734.0
2018-10-02 12:00:00,147.67,147.71,147.43,147.43,9193.0,129.6157,129.6508,129.405,129.405,9193.0
2018-10-02 12:10:00,147.42,147.49,147.09,147.11,14179.0,129.3962,129.4577,129.1066,129.1241,14179.0
2018-10-02 12:20:00,147.1,147.28,147.02,147.19,6394.0,129.1154,129.2734,129.0451,129.1944,6394.0
2018-10-02 12:30:00,147.21,147.52,147.1,147.52,7279.0,129.2119,129.484,129.1154,129.484,7279.0
2018-10-02 12:40:00,147.48,147.49,147.29,147.42,12206.0,129.4489,129.4577,129.2821,129.3962,12206.0
2018-10-02 12:50:00,147.46,147.48,147.27,147.33,7381.0,129.4314,129.4489,129.2646,129.3172,7381.0
2018-10-02 13:00:00,147.36,147.36,147.27,147.33,9643.0,129.3436,129.3436,129.2646,129.3172,9643.0
2018-10-02 13:10:00,147.33,147.73,147.29,147.67,9345.0,129.3172,129.6683,129.2821,129.6157,9345.0
2018-10-02 13:20:00,147.7,147.76,147.6,147.65,3300.0,129.642,129.6947,129.5542,129.5981,3300.0
2018-10-02 13:30:00,147.67,147.76,147.66,147.75,2800.0,129.6157,129.6947,129.6069,129.6859,2800.0
2018-10-02 13:40:00,147.79,147.87,147.71,147.77,12207.0,129.721,129.7912,129.6508,129.7035,12207.0
2018-10-02 13:50:00,147.79,147.85,147.7,147.85,3400.0,129.721,129.7737,129.642,129.7737,3400.0
2018-10-02 14:00:00,147.91,147.97,147.85,147.91,13668.0,129.8263,129.879,129.7737,129.8263,13668.0
2018-10-02 14:10:00,147.89,148.06,147.87,147.98,42100.0,129.8088,129.958,129.7912,129.8878,42100.0
2018-10-02 14:20:00,148.0,148.23,147.96,148.2,5430.0,129.9053,130.1072,129.8702,130.0809,5430.0
2018-10-02 14:30:00,148.24,148.47,148.2,148.47,6797.0,130.116,130.3179,130.0809,130.3179,6797.0
2018-10-02 14:40:00,148.48,148.66,148.47,148.64,6361.0,130.3266,130.4846,130.3179,130.4671,6361.0
2018-10-02 14:50:00,148.64,148.69,148.52,148.54,8538.0,130.4671,130.511,130.3618,130.3793,8538.0
2018-10-02 15:00:00,148.5,148.53,148.33,148.48,11737.0,130.3442,130.3705,130.195,130.3266,11737.0
2018-10-02 15:10:00,148.48,148.48,148.37,148.46,10063.0,130.3266,130.3266,130.2301,130.3091,10063.0
2018-10-02 15:20:00,148.47,148.61,148.44,148.53,10388.0,130.3179,130.4408,130.2915,130.3705,10388.0
2018-10-02 15:30:00,148.56,148.74,148.55,148.63,17054.0,130.3969,130.5549,130.3881,130.4583,17054.0
2018-10-02 15:40:00,148.66,148.78,148.66,148.73,18938.0,130.4846,130.59,130.4846,130.5461,18938.0
2018-10-02 15:50:00,148.74,148.84,148.59,148.74,48913.0,130.5549,130.6426,130.4232,130.5549,48913.0
2018-10-03 09:30:00,149.61,150.54,149.61,150.52,7181.0,131.3185,132.1348,131.3185,132.1172,7181.0
2018-10-03 09:40:00,150.52,150.8,150.22,150.37,25462.0,132.1172,132.363,131.8539,131.9856,25462.0
2018-10-03 09:50:00,150.42,150.45,149.16,149.4,57632.0,132.0295,132.0558,130.9235,131.1342,57632.0
2018-10-03 10:00:00,149.33,150.31,149.33,150.28,9607.0,131.0727,131.9329,131.0727,131.9066,9607.0
2018-10-03 10:10:00,150.27,150.34,150.0,150.07,13070.0,131.8978,131.9592,131.6608,131.7222,13070.0
2018-10-03 10:20:00,149.94,150.32,149.94,150.27,8722.0,131.6081,131.9417,131.6081,131.8978,8722.0
2018-10-03 10:30:00,150.21,150.45,150.18,150.44,9118.0,131.8451,132.0558,131.8188,132.047,9118.0
2018-10-03 10:40:00,150.34,150.41,150.2,150.38,6609.0,131.9592,132.0207,131.8364,131.9943,6609.0
2018-10-03 10:50:00,150.38,150.51,150.27,150.31,10816.0,131.9943,132.1085,131.8978,131.9329,10816.0
2018-10-03 11:00:00,150.33,150.4,150.22,150.36,8200.0,131.9505,132.0119,131.8539,131.9768,8200.0
2018-10-03 11:10:00,150.31,150.33,150.18,150.2,4694.0,131.9329,131.9505,131.8188,131.8364,4694.0
2018-10-03 11:20:00,150.15,150.49,150.13,150.42,11052.0,131.7925,132.0909,131.7749,132.0295,11052.0
2018-10-03 11:30:00,150.45,150.75,150.45,150.75,11237.0,132.0558,132.3191,132.0558,132.3191,11237.0
2018-10-03 11:40:00,150.71,151.18,150.58,151.14,8147.0,132.284,132.6965,132.1699,132.6614,8147.0
2018-10-03 11:50:00,151.23,151.38,151.05,151.23,33344.0,132.7404,132.8721,132.5824,132.7404,33344.0
2018-10-03 12:00:00,151.24,151.24,150.98,151.1,13944.0,132.7492,132.7492,132.521,132.6263,13944.0
2018-10-03 12:10:00,151.14,151.21,150.91,151.03,51018.0,132.6614,132.7229,132.4596,132.5649,51018.0
2018-10-03 12:20:00,151.03,151.25,151.03,151.17,18197.0,132.5649,132.758,132.5649,132.6878,18197.0
2018-10-03 12:30:00,151.18,151.47,151.18,151.3,13694.0,132.6965,132.9511,132.6965,132.8019,13694.0
2018-10-03 12:40:00,151.25,151.49,151.14,151.49,16225.0,132.758,132.9686,132.6614,132.9686,16225.0
2018-10-03 12:50:00,151.48,151.64,151.38,151.4,8288.0,132.9599,133.1003,132.8721,132.8896,8288.0
2018-10-03 13:00:00,151.45,151.7,151.4,151.5,17402.0,132.9335,133.153,132.8896,132.9774,17402.0
2018-10-03 13:10:00,151.51,151.52,151.3,151.43,30560.0,132.9862,132.995,132.8019,132.916,30560.0
2018-10-03 13:20:00,151.43,151.61,151.23,151.61,26600.0,132.916,133.074,132.7404,133.074,26600.0
2018-10-03 13:30:00,151.56,151.74,151.46,151.67,5440.0,133.0301,133.1881,132.9423,133.1266,5440.0
2018-10-03 13:40:00,151.63,151.74,151.5,151.66,13291.0,133.0915,133.1881,132.9774,133.1179,13291.0
2018-10-03 13:50:00,151.66,151.85,151.63,151.84,13523.0,133.1179,133.2846,133.0915,133.2758,13523.0
2018-10-03 14:00:00,151.79,151.81,151.66,151.81,5254.0,133.232,133.2495,133.1179,133.2495,5254.0
2018-10-03 14:10:00,151.81,152.09,151.75,151.76,13132.0,133.2495,133.4953,133.1969,133.2056,13132.0
2018-10-03 14:20:00,151.75,151.76,151.42,151.54,5425.0,133.1969,133.2056,132.9072,133.0125,5425.0
2018-10-03 14:30:00,151.56,151.58,150.93,151.12,32267.0,133.0301,133.0476,132.4771,132.6439,32267.0
2018-10-03 14:40:00,151.06,151.06,150.65,150.66,9791.0,132.5912,132.5912,132.2313,132.2401,9791.0
2018-10-03 14:50:00,150.67,150.79,150.56,150.78,11950.0,132.2489,132.3542,132.1523,132.3454,11950.0
2018-10-03 15:00:00,150.83,150.87,150.62,150.83,10407.0,132.3893,132.4244,132.205,132.3893,10407.0
2018-10-03 15:10:00,150.81,150.83,150.52,150.55,13579.0,132.3718,132.3893,132.1172,132.1436,13579.0
2018-10-03 15:20:00,150.52,150.53,150.31,150.53,11346.0,132.1172,132.126,131.9329,132.126,11346.0
2018-10-03 15:30:00,150.63,150.67,150.3,150.42,23728.0,132.2138,132.2489,131.9241,132.0295,23728.0
2018-10-03 15:40:00,150.46,150.64,150.4,150.48,20818.0,132.0646,132.2226,132.0119,132.0821,20818.0
2018-10-03 15:50:00,150.49,150.62,150.42,150.49,46070.0,132.0909,132.205,132.0295,132.0909,46070.0
2018-10-04 09:30:00,150.35,151.01,150.3,150.98,46946.0,131.968,132.5473,131.9241,132.521,46946.0
2018-10-04 09:40:00,151.17,152.09,151.15,151.74,37132.0,132.6878,133.4953,132.6702,133.1881,37132.0
2018-10-04 09:50:00,151.74,151.74,151.26,151.26,8385.0,133.1881,133.1881,132.7668,132.7668,8385.0
2018-10-04 10:00:00,151.26,151.26,150.95,150.96,21037.0,132.7668,132.7668,132.4947,132.5034,21037.0
2018-10-04 10:10:00,151.02,151.34,150.53,151.34,13740.0,132.5561,132.837,132.126,132.837,13740.0
2018-10-04 10:20:00,151.23,151.42,151.16,151.19,8247.0,132.7404,132.9072,132.679,132.7053,8247.0
2018-10-04 10:30:00,151.13,151.19,150.82,151.1,3771.0,132.6527,132.7053,132.3806,132.6263,3771.0
2018-10-04 10:40:00,151.09,152.1,150.93,152.02,8478.0,132.6175,133.5041,132.4771,133.4338,8478.0
2018-10-04 10:50:00,152.12,152.19,151.76,151.86,6671.0,133.5216,133.5831,133.2056,133.2934,6671.0
2018-10-04 11:00:00,151.83,152.12,151.51,151.51,10472.0,133.2671,133.5216,132.9862,132.9862,10472.0
2018-10-04 11:10:00,151.64,151.9,151.52,151.56,6300.0,133.1003,133.3285,132.995,133.0301,6300.0
2018-10-04 11:20:00,151.55,151.87,151.5,151.64,17025.0,133.0213,133.3022,132.9774,133.1003,17025.0
2018-10-04 11:30:00,151.62,151.87,151.55,151.67,10698.0,133.0827,133.3022,133.0213,133.1266,10698.0
2018-10-04 11:40:00,151.62,151.87,151.48,151.49,15118.0,133.0827,133.3022,132.9599,132.9686,15118.0
2018-10-04 11:50:00,151.48,151.65,151.28,151.35,9712.0,132.9599,133.1091,132.7843,132.8458,9712.0
2018-10-04 12:00:00,151.32,151.32,151.02,151.23,10667.0,132.8194,132.8194,132.5561,132.7404,10667.0
2018-10-04 12:10:00,151.19,151.2,150.95,151.07,18788.0,132.7053,132.7141,132.4947,132.6,18788.0
2018-10-04 12:20:00,151.07,151.3,150.96,151.3,32366.0,132.6,132.8019,132.5034,132.8019,32366.0
2018-10-04 12:30:00,151.23,151.74,151.23,151.51,17957.0,132.7404,133.1881,132.7404,132.9862,17957.0
2018-10-04 12:40:00,151.45,151.64,151.4,151.59,13504.0,132.9335,133.1003,132.8896,133.0564,13504.0
2018-10-04 12:50:00,151.63,151.7,151.34,151.46,19268.0,133.0915,133.153,132.837,132.9423,19268.0
2018-10-04 13:00:00,151.47,151.53,151.34,151.47,12038.0,132.9511,133.0037,132.837,132.9511,12038.0
2018-10-04 13:10:00,151.46,151.46,151.25,151.33,21652.0,132.9423,132.9423,132.758,132.8282,21652.0
2018-10-04 13:20:00,151.3,151.58,151.1,151.58,12971.0,132.8019,133.0476,132.6263,133.0476,12971.0
2018-10-04 13:30:00,151.53,151.54,151.2,151.45,12852.0,133.0037,133.0125,132.7141,132.9335,12852.0
2018-10-04 13:40:00,151.47,151.81,151.44,151.44,12299.0,132.9511,133.2495,132.9248,132.9248,12299.0
2018-10-04 13:50:00,151.48,151.61,151.28,151.52,9719.0,132.9599,133.074,132.7843,132.995,9719.0
2018-10-04 14:00:00,151.51,151.62,151.4,151.48,12970.0,132.9862,133.0827,132.8896,132.9599,12970.0
2018-10-04 14:10:00,151.45,151.49,151.14,151.14,7538.0,132.9335,132.9686,132.6614,132.6614,7538.0
2018-10-04 14:20:00,151.19,151.37,151.16,151.33,20609.0,132.7053,132.8633,132.679,132.8282,20609.0
2018-10-04 14:30:00,151.34,151.8,151.24,151.76,24180.0,132.837,133.2407,132.7492,133.2056,24180.0
2018-10-04 14:40:00,151.69,151.89,151.62,151.74,7966.0,133.1442,133.3197,133.0827,133.1881,7966.0
2018-10-04 14:50:00,151.74,152.14,151.7,152.04,12210.0,133.1881,133.5392,133.153,133.4514,12210.0
2018-10-04 15:00:00,151.98,152.09,151.9,152.0,15995.0,133.3987,133.4953,133.3285,133.4163,15995.0
2018-10-04 15:10:00,152.02,152.11,151.98,152.09,13080.0,133.4338,133.5128,133.3987,133.4953,13080.0
2018-10-04 15:20:00,152.05,152.07,151.85,151.99,8371.0,133.4602,133.4777,133.2846,133.4075,8371.0
2018-10-04 15:30:00,151.89,151.94,151.5,151.59,16818.0,133.3197,133.3636,132.9774,133.0564,16818.0
2018-10-04 15:40:00,151.57,152.02,151.57,151.9,22369.0,133.0389,133.4338,133.0389,133.3285,22369.0
2018-10-04 15:50:00,151.91,152.09,151.87,151.97,55654.0,133.3373,133.4953,133.3022,133.39,55654.0
2018-10-05 09:30:00,152.2,152.86,152.17,152.29,44681.0,133.5918,134.1711,133.5655,133.6708,44681.0
2018-10-05 09:40:00,152.26,152.73,152.2,152.69,6707.0,133.6445,134.057,133.5918,134.0219,6707.0
2018-10-05 09:50:00,152.69,153.15,152.52,152.56,9685.0,134.0219,134.4257,133.8727,133.9078,9685.0
2018-10-05 10:00:00,152.58,152.7,152.09,152.19,16583.0,133.9254,134.0307,133.4953,133.5831,16583.0
2018-10-05 10:10:00,152.09,152.14,151.7,151.88,7655.0,133.4953,133.5392,133.153,133.311,7655.0
2018-10-05 10:20:00,151.82,152.04,151.51,152.0,13020.0,133.2583,133.4514,132.9862,133.4163,13020.0
2018-10-05 10:30:00,151.79,151.85,151.55,151.67,7864.0,133.232,133.2846,133.0213,133.1266,7864.0
2018-10-05 10:40:00,151.55,151.55,151.27,151.31,10035.0,133.0213,133.0213,132.7755,132.8106,10035.0
2018-10-05 10:50:00,151.38,151.53,151.25,151.52,9239.0,132.8721,133.0037,132.758,132.995,9239.0
2018-10-05 11:00:00,151.31,151.41,151.08,151.22,6886.0,132.8106,132.8984,132.6088,132.7316,6886.0
2018-10-05 11:10:00,151.2,151.53,151.1,151.3,10775.0,132.7141,133.0037,132.6263,132.8019,10775.0
2018-10-05 11:20:00,151.19,151.31,150.97,151.07,10396.0,132.7053,132.8106,132.5122,132.6,10396.0
2018-10-05 11:30:00,151.04,151.21,150.92,151.21,12724.0,132.5737,132.7229,132.4683,132.7229,12724.0
2018-10-05 11:40:00,151.25,151.3,150.82,151.01,6400.0,132.758,132.8019,132.3806,132.5473,6400.0
2018-10-05 11:50:00,151.0,151.11,150.62,150.62,22917.0,132.5385,132.6351,132.205,132.205,22917.0
2018-10-05 12:00:00,150.62,150.71,150.29,150.29,6685.0,132.205,132.284,131.9154,131.9154,6685.0
2018-10-05 12:10:00,150.32,150.47,150.24,150.37,7779.0,131.9417,132.0733,131.8715,131.9856,7779.0
2018-10-05 12:20:00,150.38,150.66,150.38,150.56,7503.0,131.9943,132.2401,131.9943,132.1523,7503.0
2018-10-05 12:30:00,150.51,150.51,150.15,150.22,6593.0,132.1085,132.1085,131.7925,131.8539,6593.0
2018-10-05 12:40:00,150.17,150.34,150.11,150.25,4951.0,131.81,131.9592,131.7574,131.8802,4951.0
2018-10-05 12:50:00,150.33,150.33,149.94,149.97,3753.0,131.9505,131.9505,131.6081,131.6345,3753.0
2018-10-05 13:00:00,150.02,150.05,149.78,149.85,11943.0,131.6784,131.7047,131.4677,131.5291,11943.0
2018-10-05 13:10:00,149.79,149.84,149.54,149.62,7610.0,131.4765,131.5204,131.257,131.3273,7610.0
2018-10-05 13:20:00,149.49,149.52,149.24,149.46,8453.0,131.2132,131.2395,130.9937,131.1868,8453.0
2018-10-05 13:30:00,149.47,149.63,149.36,149.63,7407.0,131.1956,131.336,131.0991,131.336,7407.0
2018-10-05 13:40:00,149.6,149.95,149.6,149.93,2350.0,131.3097,131.6169,131.3097,131.5994,2350.0
2018-10-05 13:50:00,149.96,150.11,149.88,149.98,4622.0,131.6257,131.7574,131.5555,131.6433,4622.0
2018-10-05 14:00:00,149.99,149.99,149.65,149.69,3504.0,131.652,131.652,131.3536,131.3887,3504.0
2018-10-05 14:10:00,149.64,149.9,149.64,149.9,6569.0,131.3448,131.573,131.3448,131.573,6569.0
2018-10-05 14:20:00,149.92,149.95,149.66,149.7,4989.0,131.5906,131.6169,131.3624,131.3975,4989.0
2018-10-05 14:30:00,149.78,150.05,149.73,149.9,6978.0,131.4677,131.7047,131.4238,131.573,6978.0
2018-10-05 14:40:00,149.92,150.01,149.74,149.83,5891.0,131.5906,131.6696,131.4326,131.5116,5891.0
2018-10-05 14:50:00,149.86,150.12,149.86,150.07,5400.0,131.5379,131.7661,131.5379,131.7222,5400.0
2018-10-05 15:00:00,150.08,150.34,149.87,150.34,4413.0,131.731,131.9592,131.5467,131.9592,4413.0
2018-10-05 15:10:00,150.31,150.36,150.24,150.29,7148.0,131.9329,131.9768,131.8715,131.9154,7148.0
2018-10-05 15:20:00,150.25,150.35,149.98,150.03,7775.0,131.8802,131.968,131.6433,131.6871,7775.0
2018-10-05 15:30:00,150.02,150.02,149.71,149.71,13980.0,131.6784,131.6784,131.4063,131.4063,13980.0
2018-10-05 15:40:00,149.7,150.13,149.69,149.99,42080.0,131.3975,131.7749,131.3887,131.652,42080.0
2018-10-05 15:50:00,149.97,149.97,149.61,149.74,79107.0,131.6345,131.6345,131.3185,131.4326,79107.0
2018-10-08 09:30:00,149.0,149.75,147.76,148.67,33989.0,130.7831,131.4414,129.6947,130.4934,33989.0
2018-10-08 09:40:00,148.8,148.93,148.29,148.93,5333.0,130.6075,130.7216,130.1599,130.7216,5333.0
2018-10-08 09:50:00,149.03,149.29,148.71,148.72,10652.0,130.8094,131.0376,130.5285,130.5373,10652.0
2018-10-08 10:00:00,148.53,149.51,148.53,149.51,12877.0,130.3705,131.2307,130.3705,131.2307,12877.0
2018-10-08 10:10:00,149.51,149.82,149.48,149.76,4660.0,131.2307,131.5028,131.2044,131.4502,4660.0
2018-10-08 10:20:00,149.92,150.19,149.8,150.08,8377.0,131.5906,131.8276,131.4853,131.731,8377.0
2018-10-08 10:30:00,149.97,150.23,149.95,149.99,5674.0,131.6345,131.8627,131.6169,131.652,5674.0
2018-10-08 10:40:00,150.0,150.04,149.64,149.74,13389.0,131.6608,131.6959,131.3448,131.4326,13389.0
2018-10-08 10:50:00,149.8,149.8,149.44,149.44,2300.0,131.4853,131.4853,131.1693,131.1693,2300.0
2018-10-08 11:00:00,149.5,149.53,149.4,149.4,2365.0,131.2219,131.2483,131.1342,131.1342,2365.0
2018-10-08 11:10:00,149.4,149.62,149.4,149.62,2565.0,131.1342,131.3273,131.1342,131.3273,2565.0
2018-10-08 11:20:00,149.66,149.97,149.6,149.9,3553.0,131.3624,131.6345,131.3097,131.573,3553.0
2018-10-08 11:30:00,149.9,150.19,149.89,150.02,4919.0,131.573,131.8276,131.5643,131.6784,4919.0
2018-10-08 11:40:00,149.9,149.93,149.31,149.36,4850.0,131.573,131.5994,131.0552,131.0991,4850.0
2018-10-08 11:50:00,149.39,149.56,149.37,149.46,15874.0,131.1254,131.2746,131.1078,131.1868,15874.0
2018-10-08 12:00:00,149.27,149.41,149.1,149.41,2546.0,131.0201,131.1429,130.8708,131.1429,2546.0
2018-10-08 12:10:00,149.44,149.67,149.42,149.66,2400.0,131.1693,131.3712,131.1517,131.3624,2400.0
2018-10-08 12:20:00,149.73,150.18,149.73,150.14,2200.0,131.4238,131.8188,131.4238,131.7837,2200.0
2018-10-08 12:30:00,150.13,150.13,149.81,150.01,3017.0,131.7749,131.7749,131.494,131.6696,3017.0
2018-10-08 12:40:00,150.01,150.15,150.01,150.15,2082.0,131.6696,131.7925,131.6696,131.7925,2082.0
2018-10-08 12:50:00,150.22,150.23,149.83,149.88,2434.0,131.8539,131.8627,131.5116,131.5555,2434.0
2018-10-08 13:00:00,149.73,150.06,149.63,149.94,5301.0,131.4238,131.7135,131.336,131.6081,5301.0
2018-10-08 13:10:00,149.99,149.99,149.64,149.64,2800.0,131.652,131.652,131.3448,131.3448,2800.0
2018-10-08 13:20:00,149.58,149.79,149.57,149.62,2289.0,131.2922,131.4765,131.2834,131.3273,2289.0
2018-10-08 13:30:00,149.64,149.94,149.63,149.94,3676.0,131.3448,131.6081,131.336,131.6081,3676.0
2018-10-08 13:40:00,149.98,149.99,149.82,149.82,10352.0,131.6433,131.652,131.5028,131.5028,10352.0
2018-10-08 13:50:00,149.87,150.12,149.87,149.93,1700.0,131.5467,131.7661,131.5467,131.5994,1700.0
2018-10-08 14:00:00,149.96,151.2,149.96,151.14,5457.0,131.6257,132.7141,131.6257,132.6614,5457.0
2018-10-08 14:10:00,151.04,151.15,150.85,150.87,6758.0,132.5737,132.6702,132.4069,132.4244,6758.0
2018-10-08 14:20:00,150.96,151.09,150.85,150.96,3232.0,132.5034,132.6175,132.4069,132.5034,3232.0
2018-10-08 14:30:00,151.02,151.15,150.88,150.92,4600.0,132.5561,132.6702,132.4332,132.4683,4600.0
2018-10-08 14:40:00,150.91,150.96,150.77,150.77,7328.0,132.4596,132.5034,132.3367,132.3367,7328.0
2018-10-08 14:50:00,150.79,150.81,150.66,150.78,3707.0,132.3542,132.3718,132.2401,132.3454,3707.0
2018-10-08 15:00:00,150.69,150.93,150.6,150.92,4692.0,132.2664,132.4771,132.1875,132.4683,4692.0
2018-10-08 15:10:00,150.95,151.11,150.87,151.07,5997.0,132.4947,132.6351,132.4244,132.6,5997.0
2018-10-08 15:20:00,151.08,151.16,150.93,151.01,5148.0,132.6088,132.679,132.4771,132.5473,5148.0
2018-10-08 15:30:00,151.0,151.19,150.94,151.19,8252.0,132.5385,132.7053,132.4859,132.7053,8252.0
2018-10-08 15:40:00,151.24,151.34,151.05,151.13,7155.0,132.7492,132.837,132.5824,132.6527,7155.0
2018-10-08 15:50:00,151.1,151.21,151.0,151.04,30826.0,132.6263,132.7229,132.5385,132.5737,30826.0
2018-10-09 09:30:00,150.31,150.43,148.1,148.1,45771.0,131.9329,132.0382,129.9931,129.9931,45771.0
2018-10-09 09:40:00,148.1,148.44,147.61,148.39,22277.0,129.9931,130.2915,129.563,130.2476,22277.0
2018-10-09 09:50:00,148.24,149.37,148.01,149.37,18547.0,130.116,131.1078,129.9141,131.1078,18547.0
2018-10-09 10:00:00,149.46,149.66,149.33,149.44,23750.0,131.1868,131.3624,131.0727,131.1693,23750.0
2018-10-09 10:10:00,149.52,149.75,149.33,149.56,27407.0,131.2395,131.4414,131.0727,131.2746,27407.0
2018-10-09 10:20:00,149.56,150.24,149.51,150.15,13535.0,131.2746,131.8715,131.2307,131.7925,13535.0
2018-10-09 10:30:00,150.15,150.16,149.22,149.36,11270.0,131.7925,131.8012,130.9762,131.0991,11270.0
2018-10-09 10:40:00,149.39,149.63,149.18,149.41,14103.0,131.1254,131.336,130.9411,131.1429,14103.0
2018-10-09 10:50:00,149.46,149.48,148.95,148.95,5211.0,131.1868,131.2044,130.7392,130.7392,5211.0
2018-10-09 11:00:00,148.93,149.14,148.77,148.96,31462.0,130.7216,130.906,130.5812,130.748,31462.0
2018-10-09 11:10:00,148.97,149.29,148.97,149.18,23195.0,130.7567,131.0376,130.7567,130.9411,23195.0
2018-10-09 11:20:00,149.23,149.47,148.92,149.39,19096.0,130.9849,131.1956,130.7129,131.1254,19096.0
2018-10-09 11:30:00,149.42,149.79,149.28,149.69,5024.0,131.1517,131.4765,131.0288,131.3887,5024.0
2018-10-09 11:40:00,149.67,149.83,149.6,149.79,5310.0,131.3712,131.5116,131.3097,131.4765,5310.0
2018-10-09 11:50:00,149.87,150.29,149.86,150.15,36300.0,131.5467,131.9154,131.5379,131.7925,36300.0
2018-10-09 12:00:00,150.21,150.37,150.0,150.0,8749.0,131.8451,131.9856,131.6608,131.6608,8749.0
2018-10-09 12:10:00,150.04,150.12,149.8,149.81,7273.0,131.6959,131.7661,131.4853,131.494,7273.0
2018-10-09 12:20:00,149.89,149.89,149.58,149.69,4516.0,131.5643,131.5643,131.2922,131.3887,4516.0
2018-10-09 12:30:00,149.62,149.82,149.61,149.81,3139.0,131.3273,131.5028,131.3185,131.494,3139.0
2018-10-09 12:40:00,149.74,149.81,149.17,149.3,6710.0,131.4326,131.494,130.9323,131.0464,6710.0
2018-10-09 12:50:00,149.34,149.54,149.24,149.45,2942.0,131.0815,131.257,130.9937,131.1781,2942.0
2018-10-09 13:00:00,149.52,149.54,149.25,149.42,14765.0,131.2395,131.257,131.0025,131.1517,14765.0
2018-10-09 13:10:00,149.55,149.67,149.5,149.63,3238.0,131.2658,131.3712,131.2219,131.336,3238.0
2018-10-09 13:20:00,149.57,149.71,149.52,149.58,1300.0,131.2834,131.4063,131.2395,131.2922,1300.0
2018-10-09 13:30:00,149.58,149.63,149.38,149.59,3422.0,131.2922,131.336,131.1166,131.3009,3422.0
2018-10-09 13:40:00,149.57,149.73,149.5,149.69,1510.0,131.2834,131.4238,131.2219,131.3887,1510.0
2018-10-09 13:50:00,149.71,149.99,149.71,149.99,2987.0,131.4063,131.652,131.4063,131.652,2987.0
2018-10-09 14:00:00,149.92,149.95,149.67,149.76,7637.0,131.5906,131.6169,131.3712,131.4502,7637.0
2018-10-09 14:10:00,149.75,149.96,149.75,149.88,2928.0,131.4414,131.6257,131.4414,131.5555,2928.0
2018-10-09 14:20:00,149.9,150.12,149.9,150.05,4200.0,131.573,131.7661,131.573,131.7047,4200.0
2018-10-09 14:30:00,150.05,150.1,149.82,149.87,6876.0,131.7047,131.7486,131.5028,131.5467,6876.0
2018-10-09 14:40:00,149.89,149.98,149.72,149.76,5714.0,131.5643,131.6433,131.415,131.4502,5714.0
2018-10-09 14:50:00,149.78,149.98,149.77,149.79,5231.0,131.4677,131.6433,131.4589,131.4765,5231.0
2018-10-09 15:00:00,149.77,149.89,149.69,149.82,6841.0,131.4589,131.5643,131.3887,131.5028,6841.0
2018-10-09 15:10:00,149.77,149.8,149.57,149.74,7225.0,131.4589,131.4853,131.2834,131.4326,7225.0
2018-10-09 15:20:00,149.72,149.72,149.25,149.28,8947.0,131.415,131.415,131.0025,131.0288,8947.0
2018-10-09 15:30:00,149.29,149.33,149.16,149.21,13244.0,131.0376,131.0727,130.9235,130.9674,13244.0
2018-10-09 15:40:00,149.21,149.31,149.06,149.24,22155.0,130.9674,131.0552,130.8357,130.9937,22155.0
2018-10-09 15:50:00,149.23,149.23,148.96,149.02,50449.0,130.9849,130.9849,130.748,130.8006,50449.0
2018-10-10 09:30:00,149.0,149.19,148.24,148.66,39906.0,130.7831,130.9498,130.116,130.4846,39906.0
2018-10-10 09:40:00,148.74,149.15,148.21,148.53,29908.0,130.5549,130.9147,130.0897,130.3705,29908.0
2018-10-10 09:50:00,148.52,149.04,148.28,148.28,9736.0,130.3618,130.8182,130.1511,130.1511,9736.0
2018-10-10 10:00:00,148.25,148.38,147.06,147.45,31076.0,130.1248,130.2389,129.0803,129.4226,31076.0
2018-10-10 10:10:00,147.62,147.77,147.21,147.51,8555.0,129.5718,129.7035,129.2119,129.4752,8555.0
2018-10-10 10:20:00,147.4,148.19,147.4,148.18,14928.0,129.3787,130.0721,129.3787,130.0633,14928.0
2018-10-10 10:30:00,148.12,148.32,147.89,147.89,9081.0,130.0107,130.1862,129.8088,129.8088,9081.0
2018-10-10 10:40:00,147.96,147.98,147.54,147.54,13669.0,129.8702,129.8878,129.5016,129.5016,13669.0
2018-10-10 10:50:00,147.68,148.05,147.51,147.77,12661.0,129.6245,129.9492,129.4752,129.7035,12661.0
2018-10-10 11:00:00,147.77,147.82,147.33,147.37,9461.0,129.7035,129.7473,129.3172,129.3524,9461.0
2018-10-10 11:10:00,147.21,147.25,146.83,146.87,13158.0,129.2119,129.247,128.8784,128.9135,13158.0
2018-10-10 11:20:00,146.82,146.93,146.4,146.53,31444.0,128.8696,128.9662,128.5009,128.6151,31444.0
2018-10-10 11:30:00,146.53,147.14,146.48,146.81,27110.0,128.6151,129.1505,128.5712,128.8608,27110.0
2018-10-10 11:40:00,146.95,147.5,146.94,147.5,8344.0,128.9837,129.4665,128.9749,129.4665,8344.0
2018-10-10 11:50:00,147.39,147.5,147.03,147.19,7968.0,129.3699,129.4665,129.0539,129.1944,7968.0
2018-10-10 12:00:00,147.1,147.26,146.96,147.25,13175.0,129.1154,129.2558,128.9925,129.247,13175.0
2018-10-10 12:10:00,147.28,147.62,147.23,147.61,6165.0,129.2734,129.5718,129.2295,129.563,6165.0
2018-10-10 12:20:00,147.62,147.68,147.15,147.18,6402.0,129.5718,129.6245,129.1593,129.1856,6402.0
2018-10-10 12:30:00,147.12,147.34,147.04,147.11,10700.0,129.1329,129.326,129.0627,129.1241,10700.0
2018-10-10 12:40:00,147.12,147.13,146.93,147.06,6000.0,129.1329,129.1417,128.9662,129.0803,6000.0
2018-10-10 12:50:00,147.16,147.39,147.05,147.05,7703.0,129.168,129.3699,129.0715,129.0715,7703.0
2018-10-10 13:00:00,147.03,147.03,146.51,146.64,3292.0,129.0539,129.0539,128.5975,128.7116,3292.0
2018-10-10 13:10:00,146.55,147.25,146.55,147.23,7107.0,128.6326,129.247,128.6326,129.2295,7107.0
2018-10-10 13:20:00,147.16,147.28,146.96,147.0,7305.0,129.168,129.2734,128.9925,129.0276,7305.0
2018-10-10 13:30:00,146.87,147.05,146.68,146.94,5803.0,128.9135,129.0715,128.7467,128.9749,5803.0
2018-10-10 13:40:00,146.98,147.29,146.7,147.21,11199.0,129.01,129.2821,128.7643,129.2119,11199.0
2018-10-10 13:50:00,147.13,147.13,146.9,146.99,3600.0,129.1417,129.1417,128.9398,129.0188,3600.0
2018-10-10 14:00:00,147.04,147.04,146.03,146.03,14100.0,129.0627,129.0627,128.1762,128.1762,14100.0
2018-10-10 14:10:00,146.08,146.63,146.06,146.39,6670.0,128.2201,128.7028,128.2025,128.4922,6670.0
2018-10-10 14:20:00,146.4,146.43,145.68,145.87,7959.0,128.5009,128.5273,127.869,128.0357,7959.0
2018-10-10 14:30:00,145.97,146.28,145.44,145.51,7232.0,128.1235,128.3956,127.6583,127.7198,7232.0
2018-10-10 14:40:00,145.53,145.61,145.27,145.42,6955.0,127.7373,127.8075,127.5091,127.6408,6955.0
2018-10-10 14:50:00,145.38,145.7,145.36,145.47,11154.0,127.6057,127.8865,127.5881,127.6847,11154.0
2018-10-10 15:00:00,145.45,145.47,145.09,145.12,12071.0,127.6671,127.6847,127.3511,127.3774,12071.0
2018-10-10 15:10:00,145.1,145.14,144.58,144.72,19525.0,127.3599,127.395,126.9035,127.0263,19525.0
2018-10-10 15:20:00,144.78,145.27,144.78,145.27,14719.0,127.079,127.5091,127.079,127.5091,14719.0
2018-10-10 15:30:00,145.28,145.28,144.72,144.73,17134.0,127.5179,127.5179,127.0263,127.0351,17134.0
2018-10-10 15:40:00,144.68,144.8,144.04,144.77,37694.0,126.9912,127.0966,126.4295,127.0702,37694.0
2018-10-10 15:50:00,144.75,144.79,143.44,143.54,71403.0,127.0527,127.0878,125.9028,125.9906,71403.0
2018-10-11 09:30:00,142.45,143.75,141.45,141.95,28293.0,125.0339,126.1749,124.1561,124.595,28293.0
2018-10-11 09:40:00,141.88,142.39,141.18,141.87,27836.0,124.5336,124.9812,123.9192,124.5248,27836.0
2018-10-11 09:50:00,142.09,142.87,141.99,142.54,30351.0,124.7179,125.4025,124.6301,125.1129,30351.0
2018-10-11 10:00:00,142.61,142.61,141.39,141.98,26467.0,125.1743,125.1743,124.1035,124.6213,26467.0
2018-10-11 10:10:00,141.82,142.0,141.0,141.22,46671.0,124.4809,124.6389,123.7612,123.9543,46671.0
2018-10-11 10:20:00,141.27,141.3,140.46,140.66,31478.0,123.9981,124.0245,123.2872,123.4627,31478.0
2018-10-11 10:30:00,140.78,141.12,140.51,140.63,29495.0,123.5681,123.8665,123.3311,123.4364,29495.0
2018-10-11 10:40:00,140.55,140.69,139.77,139.81,31857.0,123.3662,123.4891,122.6815,122.7167,31857.0
2018-10-11 10:50:00,139.78,140.15,139.69,139.86,25564.0,122.6903,123.0151,122.6113,122.7605,25564.0
2018-10-11 11:00:00,139.87,139.97,138.5,138.63,27242.0,122.7693,122.8571,121.5668,121.6809,27242.0
2018-10-11 11:10:00,138.71,138.71,137.74,138.02,21004.0,121.7511,121.7511,120.8997,121.1455,21004.0
2018-10-11 11:20:00,138.1,139.21,138.09,138.78,30694.0,121.2157,122.19,121.2069,121.8126,30694.0
2018-10-11 11:30:00,138.71,138.98,138.22,138.48,23908.0,121.7511,121.9881,121.321,121.5493,23908.0
2018-10-11 11:40:00,138.46,139.5,138.46,139.44,13198.0,121.5317,122.4446,121.5317,122.3919,13198.0
2018-10-11 11:50:00,139.39,139.96,139.25,139.68,18763.0,122.348,122.8483,122.2251,122.6025,18763.0
2018-10-11 12:00:00,139.76,140.02,139.55,139.75,11635.0,122.6728,122.901,122.4884,122.664,11635.0
2018-10-11 12:10:00,139.98,140.43,139.88,140.12,8280.0,122.8659,123.2608,122.7781,122.9887,8280.0
2018-10-11 12:20:00,140.21,140.98,140.21,140.39,16830.0,123.0677,123.7436,123.0677,123.2257,16830.0
2018-10-11 12:30:00,140.22,140.27,139.69,139.76,14977.0,123.0765,123.1204,122.6113,122.6728,14977.0
2018-10-11 12:40:00,139.72,139.74,139.29,139.35,14110.0,122.6377,122.6552,122.2602,122.3129,14110.0
2018-10-11 12:50:00,139.43,139.7,139.29,139.52,9050.0,122.3831,122.6201,122.2602,122.4621,9050.0
2018-10-11 13:00:00,139.45,139.45,138.44,138.55,19130.0,122.4007,122.4007,121.5141,121.6107,19130.0
2018-10-11 13:10:00,138.59,139.36,138.41,139.32,11500.0,121.6458,122.3217,121.4878,122.2866,11500.0
2018-10-11 13:20:00,139.25,139.45,138.63,138.78,10803.0,122.2251,122.4007,121.6809,121.8126,10803.0
2018-10-11 13:30:00,138.96,138.96,138.5,138.7,9157.0,121.9706,121.9706,121.5668,121.7424,9157.0
2018-10-11 13:40:00,138.77,138.84,138.46,138.68,14926.0,121.8038,121.8652,121.5317,121.7248,14926.0
2018-10-11 13:50:00,138.51,138.95,138.2,138.85,11598.0,121.5756,121.9618,121.3035,121.874,11598.0
2018-10-11 14:00:00,138.87,138.96,138.57,138.62,33802.0,121.8916,121.9706,121.6283,121.6721,33802.0
2018-10-11 14:10:00,138.57,138.73,137.75,137.91,29208.0,121.6283,121.7687,120.9085,121.0489,29208.0
2018-10-11 14:20:00,137.87,138.22,137.66,137.89,19884.0,121.0138,121.321,120.8295,121.0314,19884.0
2018-10-11 14:30:00,137.88,137.91,136.89,136.96,21876.0,121.0226,121.0489,120.1537,120.2151,21876.0
2018-10-11 14:40:00,137.0,137.03,135.13,136.2,25878.0,120.2502,120.2765,118.6088,119.548,25878.0
2018-10-11 14:50:00,136.1,136.36,135.46,135.84,26685.0,119.4602,119.6885,118.8985,119.232,26685.0
2018-10-11 15:00:00,135.86,136.65,135.47,135.97,34342.0,119.2496,119.943,118.9073,119.3461,34342.0
2018-10-11 15:10:00,135.94,137.51,135.65,137.27,41389.0,119.3198,120.6979,119.0653,120.4872,41389.0
2018-10-11 15:20:00,137.5,137.66,136.98,137.06,24174.0,120.6891,120.8295,120.2327,120.3029,24174.0
2018-10-11 15:30:00,136.98,137.07,136.17,136.69,54636.0,120.2327,120.3116,119.5217,119.9781,54636.0
2018-10-11 15:40:00,136.6,136.6,135.59,135.66,49148.0,119.8991,119.8991,119.0126,119.074,49148.0
2018-10-11 15:50:00,135.67,136.26,135.27,135.38,102550.0,119.0828,119.6007,118.7317,118.8283,102550.0
2018-10-12 09:30:00,137.33,138.06,136.71,137.54,23310.0,120.5399,121.1806,119.9957,120.7242,23310.0
2018-10-12 09:40:00,137.64,137.84,137.14,137.14,10875.0,120.812,120.9875,120.3731,120.3731,10875.0
2018-10-12 09:50:00,137.28,138.29,137.28,138.14,25934.0,120.496,121.3825,120.496,121.2508,25934.0
2018-10-12 10:00:00,138.17,138.17,137.06,137.28,21011.0,121.2772,121.2772,120.3029,120.496,21011.0
2018-10-12 10:10:00,137.46,137.46,136.13,136.13,37739.0,120.654,120.654,119.4866,119.4866,37739.0
2018-10-12 10:20:00,136.29,136.73,135.63,135.77,17731.0,119.627,120.0132,119.0477,119.1706,17731.0
2018-10-12 10:30:00,135.95,136.68,135.4,136.48,49119.0,119.3286,119.9693,118.8458,119.7938,49119.0
2018-10-12 10:40:00,136.53,136.68,135.82,135.99,9870.0,119.8377,119.9693,119.2145,119.3637,9870.0
2018-10-12 10:50:00,135.92,136.71,135.87,136.53,14126.0,119.3022,119.9957,119.2584,119.8377,14126.0
2018-10-12 11:00:00,136.52,136.75,136.29,136.54,7000.0,119.8289,120.0308,119.627,119.8464,7000.0
2018-10-12 11:10:00,136.55,136.93,136.4,136.44,12758.0,119.8552,120.1888,119.7236,119.7587,12758.0
2018-10-12 11:20:00,136.36,136.44,135.83,135.89,9078.0,119.6885,119.7587,119.2233,119.2759,9078.0
2018-10-12 11:30:00,135.93,136.19,135.61,135.65,8912.0,119.311,119.5392,119.0301,119.0653,8912.0
2018-10-12 11:40:00,135.78,135.78,134.55,135.08,19473.0,119.1794,119.1794,118.0997,118.5649,19473.0
2018-10-12 11:50:00,135.07,135.27,134.7,134.7,8836.0,118.5562,118.7317,118.2314,118.2314,8836.0
2018-10-12 12:00:00,134.63,134.86,134.4,134.73,7057.0,118.17,118.3718,117.9681,118.2577,7057.0
2018-10-12 12:10:00,134.79,135.02,134.49,134.58,7270.0,118.3104,118.5123,118.0471,118.1261,7270.0
2018-10-12 12:20:00,134.49,134.65,134.09,134.29,18823.0,118.0471,118.1875,117.696,117.8715,18823.0
2018-10-12 12:30:00,134.29,134.51,133.41,133.41,14907.0,117.8715,118.0646,117.0991,117.0991,14907.0
2018-10-12 12:40:00,133.31,133.43,132.55,132.67,43412.0,117.0113,117.1167,116.3443,116.4496,43412.0
2018-10-12 12:50:00,132.59,133.31,132.43,133.31,25930.0,116.3794,117.0113,116.2389,117.0113,25930.0
2018-10-12 13:00:00,133.22,134.07,132.91,134.01,16885.0,116.9324,117.6784,116.6603,117.6258,16885.0
2018-10-12 13:10:00,134.06,134.23,133.4,133.57,14088.0,117.6697,117.8189,117.0903,117.2396,14088.0
2018-10-12 13:20:00,133.74,134.17,133.5,133.64,13347.0,117.3888,117.7662,117.1781,117.301,13347.0
2018-10-12 13:30:00,133.58,133.64,133.25,133.37,12691.0,117.2483,117.301,116.9587,117.064,12691.0
2018-10-12 13:40:00,133.49,134.3,133.49,134.16,28478.0,117.1693,117.8803,117.1693,117.7574,28478.0
2018-10-12 13:50:00,134.1,134.19,133.79,133.82,10580.0,117.7048,117.7838,117.4327,117.459,10580.0
2018-10-12 14:00:00,133.87,133.9,133.5,133.67,10371.0,117.5029,117.5292,117.1781,117.3273,10371.0
2018-10-12 14:10:00,133.65,133.65,132.93,133.51,23179.0,117.3098,117.3098,116.6778,117.1869,23179.0
2018-10-12 14:20:00,133.52,134.08,133.32,133.96,11832.0,117.1957,117.6872,117.0201,117.5819,11832.0
2018-10-12 14:30:00,133.96,134.02,133.41,133.47,12351.0,117.5819,117.6345,117.0991,117.1518,12351.0
2018-10-12 14:40:00,133.49,133.49,133.09,133.24,9308.0,117.1693,117.1693,116.8182,116.9499,9308.0
2018-10-12 14:50:00,133.28,134.13,133.28,134.06,20711.0,116.985,117.7311,116.985,117.6697,20711.0
2018-10-12 15:00:00,134.08,134.63,133.69,134.63,13630.0,117.6872,118.17,117.3449,118.17,13630.0
2018-10-12 15:10:00,134.65,134.86,134.46,134.46,21156.0,118.1875,118.3718,118.0207,118.0207,21156.0
2018-10-12 15:20:00,134.52,135.52,134.51,135.44,27677.0,118.0734,118.9512,118.0646,118.8809,27677.0
2018-10-12 15:30:00,135.37,135.73,135.15,135.29,38440.0,118.8195,119.1355,118.6264,118.7493,38440.0
2018-10-12 15:40:00,135.33,136.13,135.28,135.85,43825.0,118.7844,119.4866,118.7405,119.2408,43825.0
2018-10-12 15:50:00,135.91,136.35,135.76,135.76,96358.0,119.2935,119.6797,119.1618,119.1618,96358.0
2018-10-15 09:30:00,135.31,136.48,134.65,136.36,25099.0,118.7668,119.7938,118.1875,119.6885,25099.0
2018-10-15 09:40:00,136.38,137.11,136.32,136.8,6405.0,119.706,120.3468,119.6533,120.0747,6405.0
2018-10-15 09:50:00,137.01,137.32,136.08,136.18,7874.0,120.259,120.5311,119.4427,119.5305,7874.0
2018-10-15 10:00:00,135.98,136.29,135.98,136.05,4230.0,119.3549,119.627,119.3549,119.4164,4230.0
2018-10-15 10:10:00,136.08,136.21,135.36,135.36,6953.0,119.4427,119.5568,118.8107,118.8107,6953.0
2018-10-15 10:20:00,135.37,136.1,135.37,136.05,5372.0,118.8195,119.4602,118.8195,119.4164,5372.0
2018-10-15 10:30:00,136.05,136.58,136.03,136.03,9413.0,119.4164,119.8816,119.3988,119.3988,9413.0
2018-10-15 10:40:00,136.18,136.18,135.83,136.02,6023.0,119.5305,119.5305,119.2233,119.39,6023.0
2018-10-15 10:50:00,136.16,136.24,135.79,135.91,4377.0,119.5129,119.5831,119.1881,119.2935,4377.0
2018-10-15 11:00:00,136.02,136.48,135.97,136.34,58373.0,119.39,119.7938,119.3461,119.6709,58373.0
2018-10-15 11:10:00,136.29,136.51,135.93,136.42,10381.0,119.627,119.8201,119.311,119.7411,10381.0
2018-10-15 11:20:00,136.3,137.23,136.3,137.06,10770.0,119.6358,120.4521,119.6358,120.3029,10770.0
2018-10-15 11:30:00,137.15,137.22,136.81,137.14,9429.0,120.3819,120.4433,120.0834,120.3731,9429.0
2018-10-15 11:40:00,137.21,137.32,136.95,137.08,6987.0,120.4345,120.5311,120.2063,120.3204,6987.0
2018-10-15 11:50:00,137.12,137.18,136.57,136.6,7341.0,120.3555,120.4082,119.8728,119.8991,7341.0
2018-10-15 12:00:00,136.54,136.54,135.97,136.35,5473.0,119.8464,119.8464,119.3461,119.6797,5473.0
2018-10-15 12:10:00,136.33,136.66,136.24,136.53,8149.0,119.6621,119.9518,119.5831,119.8377,8149.0
2018-10-15 12:20:00,136.53,136.54,136.24,136.5,7148.0,119.8377,119.8464,119.5831,119.8113,7148.0
2018-10-15 12:30:00,136.56,136.69,136.5,136.56,8500.0,119.864,119.9781,119.8113,119.864,8500.0
2018-10-15 12:40:00,136.56,136.75,136.42,136.75,7492.0,119.864,120.0308,119.7411,120.0308,7492.0
2018-10-15 12:50:00,136.63,136.74,136.58,136.66,6487.0,119.9254,120.022,119.8816,119.9518,6487.0
2018-10-15 13:00:00,136.72,137.18,136.67,137.08,7245.0,120.0044,120.4082,119.9606,120.3204,7245.0
2018-10-15 13:10:00,137.04,137.1,136.95,137.05,4280.0,120.2853,120.338,120.2063,120.2941,4280.0
2018-10-15 13:20:00,136.95,137.0,136.82,136.96,8534.0,120.2063,120.2502,120.0922,120.2151,8534.0
2018-10-15 13:30:00,136.96,137.29,136.95,137.17,6033.0,120.2151,120.5047,120.2063,120.3994,6033.0
2018-10-15 13:40:00,137.2,137.43,137.01,137.18,9157.0,120.4258,120.6276,120.259,120.4082,9157.0
2018-10-15 13:50:00,137.15,137.23,136.89,137.11,6500.0,120.3819,120.4521,120.1537,120.3468,6500.0
2018-10-15 14:00:00,137.07,137.09,136.9,137.03,7314.0,120.3116,120.3292,120.1624,120.2765,7314.0
2018-10-15 14:10:00,137.13,137.13,136.69,136.74,8742.0,120.3643,120.3643,119.9781,120.022,8742.0
2018-10-15 14:20:00,136.71,136.95,136.58,136.58,6293.0,119.9957,120.2063,119.8816,119.8816,6293.0
2018-10-15 14:30:00,136.6,136.78,136.51,136.77,7741.0,119.8991,120.0571,119.8201,120.0483,7741.0
2018-10-15 14:40:00,136.82,137.13,136.82,137.13,6984.0,120.0922,120.3643,120.0922,120.3643,6984.0
2018-10-15 14:50:00,137.18,137.47,137.18,137.26,8962.0,120.4082,120.6627,120.4082,120.4784,8962.0
2018-10-15 15:00:00,137.25,137.39,136.99,136.99,11374.0,120.4696,120.5925,120.2414,120.2414,11374.0
2018-10-15 15:10:00,136.98,137.08,136.69,136.75,9466.0,120.2327,120.3204,119.9781,120.0308,9466.0
2018-10-15 15:20:00,136.69,136.92,136.6,136.65,10809.0,119.9781,120.18,119.8991,119.943,10809.0
2018-10-15 15:30:00,136.61,136.63,136.28,136.5,15006.0,119.9079,119.9254,119.6182,119.8113,15006.0
2018-10-15 15:40:00,136.46,136.64,136.21,136.35,17813.0,119.7762,119.9342,119.5568,119.6797,17813.0
2018-10-15 15:50:00,136.31,136.38,135.71,135.72,41643.0,119.6446,119.706,119.1179,119.1267,41643.0
2018-10-16 09:30:00,136.61,137.75,136.61,137.3,49646.0,119.9079,120.9085,119.9079,120.5135,49646.0
2018-10-16 09:40:00,137.23,137.23,135.45,135.46,19078.0,120.4521,120.4521,118.8897,118.8985,19078.0
2018-10-16 09:50:00,135.49,136.0,135.0,135.99,10105.0,118.9248,119.3725,118.4947,119.3637,10105.0
2018-10-16 10:00:00,135.78,136.33,135.77,136.16,23376.0,119.1794,119.6621,119.1706,119.5129,23376.0
2018-10-16 10:10:00,136.12,136.48,136.01,136.22,8200.0,119.4778,119.7938,119.3812,119.5656,8200.0
2018-10-16 10:20:00,136.28,136.53,135.92,135.92,16279.0,119.6182,119.8377,119.3022,119.3022,16279.0
2018-10-16 10:30:00,135.94,136.28,135.7,136.28,64937.0,119.3198,119.6182,119.1091,119.6182,64937.0
2018-10-16 10:40:00,136.4,136.67,136.33,136.59,16649.0,119.7236,119.9606,119.6621,119.8903,16649.0
2018-10-16 10:50:00,136.59,136.65,136.44,136.45,13732.0,119.8903,119.943,119.7587,119.7674,13732.0
2018-10-16 11:00:00,136.45,136.6,136.23,136.4,36518.0,119.7674,119.8991,119.5743,119.7236,36518.0
2018-10-16 11:10:00,136.43,136.75,136.35,136.7,25785.0,119.7499,120.0308,119.6797,119.9869,25785.0
2018-10-16 11:20:00,136.71,137.25,136.63,137.25,16204.0,119.9957,120.4696,119.9254,120.4696,16204.0
2018-10-16 11:30:00,137.25,137.33,136.79,136.85,5600.0,120.4696,120.5399,120.0659,120.1185,5600.0
2018-10-16 11:40:00,136.65,136.92,136.63,136.88,4693.0,119.943,120.18,119.9254,120.1449,4693.0
2018-10-16 11:50:00,136.9,136.91,136.49,136.58,4936.0,120.1624,120.1712,119.8026,119.8816,4936.0
2018-10-16 12:00:00,136.62,136.68,136.49,136.58,5217.0,119.9167,119.9693,119.8026,119.8816,5217.0
2018-10-16 12:10:00,136.54,136.59,136.09,136.09,18723.0,119.8464,119.8903,119.4515,119.4515,18723.0
2018-10-16 12:20:00,136.04,136.13,135.93,136.03,4717.0,119.4076,119.4866,119.311,119.3988,4717.0
2018-10-16 12:30:00,136.03,136.27,135.99,136.19,6201.0,119.3988,119.6095,119.3637,119.5392,6201.0
2018-10-16 12:40:00,136.18,136.39,136.17,136.39,6258.0,119.5305,119.7148,119.5217,119.7148,6258.0
2018-10-16 12:50:00,136.42,136.7,136.37,136.43,52596.0,119.7411,119.9869,119.6972,119.7499,52596.0
2018-10-16 13:00:00,136.43,136.43,136.04,136.04,5489.0,119.7499,119.7499,119.4076,119.4076,5489.0
2018-10-16 13:10:00,136.04,136.17,135.96,136.14,9007.0,119.4076,119.5217,119.3374,119.4953,9007.0
2018-10-16 13:20:00,136.31,136.32,136.17,136.22,4715.0,119.6446,119.6533,119.5217,119.5656,4715.0
2018-10-16 13:30:00,136.39,136.65,136.38,136.57,6309.0,119.7148,119.943,119.706,119.8728,6309.0
2018-10-16 13:40:00,136.61,137.09,136.58,136.71,37149.0,119.9079,120.3292,119.8816,119.9957,37149.0
2018-10-16 13:50:00,136.74,136.75,136.41,136.49,4378.0,120.022,120.0308,119.7323,119.8026,4378.0
2018-10-16 14:00:00,136.56,136.77,136.45,136.69,7613.0,119.864,120.0483,119.7674,119.9781,7613.0
2018-10-16 14:10:00,136.68,136.76,136.34,136.46,11494.0,119.9693,120.0395,119.6709,119.7762,11494.0
2018-10-16 14:20:00,136.47,136.56,136.32,136.56,5533.0,119.785,119.864,119.6533,119.864,5533.0
2018-10-16 14:30:00,136.6,136.75,136.55,136.65,6714.0,119.8991,120.0308,119.8552,119.943,6714.0
2018-10-16 14:40:00,136.66,136.74,136.46,136.48,7842.0,119.9518,120.022,119.7762,119.7938,7842.0
2018-10-16 14:50:00,136.53,136.53,136.18,136.25,6253.0,119.8377,119.8377,119.5305,119.5919,6253.0
2018-10-16 15:00:00,136.23,136.24,136.08,136.19,7553.0,119.5743,119.5831,119.4427,119.5392,7553.0
2018-10-16 15:10:00,136.18,136.33,136.02,136.33,8188.0,119.5305,119.6621,119.39,119.6621,8188.0
2018-10-16 15:20:00,136.3,136.31,136.12,136.17,16092.0,119.6358,119.6446,119.4778,119.5217,16092.0
2018-10-16 15:30:00,136.14,136.58,136.06,136.58,17162.0,119.4953,119.8816,119.4251,119.8816,17162.0
2018-10-16 15:40:00,136.62,137.03,136.62,136.94,54588.0,119.9167,120.2765,119.9167,120.1975,54588.0
2018-10-16 15:50:00,136.97,137.14,136.81,137.01,70636.0,120.2239,120.3731,120.0834,120.259,70636.0
2018-10-17 09:30:00,137.09,138.22,137.09,137.6,57117.0,120.3292,121.321,120.3292,120.7768,57117.0
2018-10-17 09:40:00,137.55,137.68,137.02,137.02,16448.0,120.733,120.8471,120.2678,120.2678,16448.0
2018-10-17 09:50:00,136.91,137.55,136.83,137.42,16299.0,120.1712,120.733,120.101,120.6189,16299.0
2018-10-17 10:00:00,137.43,137.6,137.09,137.54,10497.0,120.6276,120.7768,120.3292,120.7242,10497.0
2018-10-17 10:10:00,137.53,137.53,136.93,136.96,6607.0,120.7154,120.7154,120.1888,120.2151,6607.0
2018-10-17 10:20:00,136.85,137.03,136.5,136.85,9488.0,120.1185,120.2765,119.8113,120.1185,9488.0
2018-10-17 10:30:00,136.76,136.8,136.02,136.11,7638.0,120.0395,120.0747,119.39,119.469,7638.0
2018-10-17 10:40:00,136.19,136.25,135.92,136.24,4200.0,119.5392,119.5919,119.3022,119.5831,4200.0
2018-10-17 10:50:00,136.2,136.64,136.13,136.48,4479.0,119.548,119.9342,119.4866,119.7938,4479.0
2018-10-17 11:00:00,136.43,136.8,136.21,136.8,5239.0,119.7499,120.0747,119.5568,120.0747,5239.0
2018-10-17 11:10:00,136.86,137.07,136.77,136.92,8237.0,120.1273,120.3116,120.0483,120.18,8237.0
2018-10-17 11:20:00,136.97,137.46,136.95,137.46,25100.0,120.2239,120.654,120.2063,120.654,25100.0
2018-10-17 11:30:00,137.48,137.48,137.28,137.28,8337.0,120.6715,120.6715,120.496,120.496,8337.0
2018-10-17 11:40:00,137.37,137.89,137.32,137.87,46933.0,120.575,121.0314,120.5311,121.0138,46933.0
2018-10-17 11:50:00,137.84,138.21,137.78,138.06,3802.0,120.9875,121.3123,120.9348,121.1806,3802.0
2018-10-17 12:00:00,138.17,138.36,138.09,138.24,13209.0,121.2772,121.4439,121.2069,121.3386,13209.0
2018-10-17 12:10:00,138.22,138.35,138.07,138.25,37746.0,121.321,121.4352,121.1894,121.3474,37746.0
2018-10-17 12:20:00,138.25,138.27,138.14,138.19,16735.0,121.3474,121.3649,121.2508,121.2947,16735.0
2018-10-17 12:30:00,138.17,138.26,137.9,138.26,13009.0,121.2772,121.3562,121.0402,121.3562,13009.0
2018-10-17 12:40:00,138.25,138.51,138.24,138.31,18330.0,121.3474,121.5756,121.3386,121.4,18330.0
2018-10-17 12:50:00,138.34,138.9,138.33,138.87,4468.0,121.4264,121.9179,121.4176,121.8916,4468.0
2018-10-17 13:00:00,138.9,139.17,138.8,139.05,6119.0,121.9179,122.1549,121.8301,122.0496,6119.0
2018-10-17 13:10:00,139.04,139.04,138.77,138.82,4257.0,122.0408,122.0408,121.8038,121.8477,4257.0
2018-10-17 13:20:00,138.87,138.98,138.78,138.87,1500.0,121.8916,121.9881,121.8126,121.8916,1500.0
2018-10-17 13:30:00,138.84,138.97,138.65,138.97,3249.0,121.8652,121.9794,121.6985,121.9794,3249.0
2018-10-17 13:40:00,138.96,139.13,138.82,138.82,10373.0,121.9706,122.1198,121.8477,121.8477,10373.0
2018-10-17 13:50:00,138.8,139.16,138.8,139.04,3802.0,121.8301,122.1461,121.8301,122.0408,3802.0
2018-10-17 14:00:00,139.04,139.27,138.64,139.21,10671.0,122.0408,122.2427,121.6897,122.19,10671.0
2018-10-17 14:10:00,139.19,139.19,138.69,138.79,12736.0,122.1725,122.1725,121.7336,121.8214,12736.0
2018-10-17 14:20:00,138.75,138.76,138.28,138.52,27618.0,121.7862,121.795,121.3737,121.5844,27618.0
2018-10-17 14:30:00,138.48,138.79,138.42,138.61,11755.0,121.5493,121.8214,121.4966,121.6634,11755.0
2018-10-17 14:40:00,138.68,138.85,138.68,138.72,3439.0,121.7248,121.874,121.7248,121.7599,3439.0
2018-10-17 14:50:00,138.74,139.08,138.6,138.99,23100.0,121.7775,122.0759,121.6546,121.9969,23100.0
2018-10-17 15:00:00,138.92,139.01,138.56,138.81,8429.0,121.9355,122.0145,121.6195,121.8389,8429.0
2018-10-17 15:10:00,138.88,138.88,138.16,138.3,10416.0,121.9004,121.9004,121.2684,121.3913,10416.0
2018-10-17 15:20:00,138.24,138.56,138.2,138.46,7884.0,121.3386,121.6195,121.3035,121.5317,7884.0
2018-10-17 15:30:00,138.42,138.42,137.73,137.96,13305.0,121.4966,121.4966,120.891,121.0928,13305.0
2018-10-17 15:40:00,137.94,138.0,137.61,138.0,12812.0,121.0753,121.1279,120.7856,121.1279,12812.0
2018-10-17 15:50:00,137.95,138.44,137.94,138.37,51241.0,121.0841,121.5141,121.0753,121.4527,51241.0
2018-10-18 09:30:00,137.99,138.1,136.79,136.93,17617.0,121.1192,121.2157,120.0659,120.1888,17617.0
2018-10-18 09:40:00,136.93,137.38,136.82,137.07,15244.0,120.1888,120.5837,120.0922,120.3116,15244.0
2018-10-18 09:50:00,136.92,136.92,136.02,136.15,15199.0,120.18,120.18,119.39,119.5041,15199.0
2018-10-18 10:00:00,136.03,136.69,135.92,136.31,21799.0,119.3988,119.9781,119.3022,119.6446,21799.0
2018-10-18 10:10:00,136.31,137.01,136.19,137.01,18063.0,119.6446,120.259,119.5392,120.259,18063.0
2018-10-18 10:20:00,136.89,136.89,136.52,136.77,14117.0,120.1537,120.1537,119.8289,120.0483,14117.0
2018-10-18 10:30:00,136.78,137.69,136.72,137.69,71031.0,120.0571,120.8558,120.0044,120.8558,71031.0
2018-10-18 10:40:00,137.68,138.07,137.08,137.44,51631.0,120.8471,121.1894,120.3204,120.6364,51631.0
2018-10-18 10:50:00,137.34,137.34,136.95,137.12,7628.0,120.5486,120.5486,120.2063,120.3555,7628.0
2018-10-18 11:00:00,137.13,137.13,136.52,136.59,4800.0,120.3643,120.3643,119.8289,119.8903,4800.0
2018-10-18 11:10:00,136.59,136.84,136.45,136.84,5233.0,119.8903,120.1098,119.7674,120.1098,5233.0
2018-10-18 11:20:00,136.79,136.79,135.59,135.59,5973.0,120.0659,120.0659,119.0126,119.0126,5973.0
2018-10-18 11:30:00,135.61,135.73,135.06,135.51,7826.0,119.0301,119.1355,118.5474,118.9424,7826.0
2018-10-18 11:40:00,135.44,135.55,134.42,134.42,9299.0,118.8809,118.9775,117.9856,117.9856,9299.0
2018-10-18 11:50:00,134.44,134.7,134.15,134.37,7261.0,118.0032,118.2314,117.7486,117.9418,7261.0
2018-10-18 12:00:00,134.37,134.67,134.1,134.42,18341.0,117.9418,118.2051,117.7048,117.9856,18341.0
2018-10-18 12:10:00,134.51,134.53,134.23,134.42,6722.0,118.0646,118.0822,117.8189,117.9856,6722.0
2018-10-18 12:20:00,134.46,135.15,134.46,134.68,14259.0,118.0207,118.6264,118.0207,118.2139,14259.0
2018-10-18 12:30:00,134.62,134.67,134.31,134.37,6292.0,118.1612,118.2051,117.8891,117.9418,6292.0
2018-10-18 12:40:00,134.61,134.87,134.61,134.81,6007.0,118.1524,118.3806,118.1524,118.328,6007.0
2018-10-18 12:50:00,134.77,134.88,134.56,134.65,27756.0,118.2928,118.3894,118.1085,118.1875,27756.0
2018-10-18 13:00:00,134.61,134.85,134.4,134.4,12600.0,118.1524,118.3631,117.9681,117.9681,12600.0
2018-10-18 13:10:00,134.43,134.46,133.66,133.75,25526.0,117.9944,118.0207,117.3186,117.3976,25526.0
2018-10-18 13:20:00,133.77,133.87,133.33,133.48,8146.0,117.4151,117.5029,117.0289,117.1606,8146.0
2018-10-18 13:30:00,133.48,133.79,133.41,133.79,9310.0,117.1606,117.4327,117.0991,117.4327,9310.0
2018-10-18 13:40:00,133.6,133.65,133.26,133.54,10160.0,117.2659,117.3098,116.9675,117.2132,10160.0
2018-10-18 13:50:00,133.57,133.8,133.36,133.73,13074.0,117.2396,117.4414,117.0552,117.38,13074.0
2018-10-18 14:00:00,133.69,134.22,133.59,134.18,16124.0,117.3449,117.8101,117.2571,117.775,16124.0
2018-10-18 14:10:00,134.15,134.34,133.79,133.95,28697.0,117.7486,117.9154,117.4327,117.5731,28697.0
2018-10-18 14:20:00,133.93,134.54,133.88,134.35,29308.0,117.5555,118.091,117.5117,117.9242,29308.0
2018-10-18 14:30:00,134.33,134.39,134.05,134.1,41143.0,117.9066,117.9593,117.6609,117.7048,41143.0
2018-10-18 14:40:00,134.15,134.76,134.09,134.28,11326.0,117.7486,118.2841,117.696,117.8628,11326.0
2018-10-18 14:50:00,134.22,134.53,134.13,134.18,6924.0,117.8101,118.0822,117.7311,117.775,6924.0
2018-10-18 15:00:00,134.22,134.23,133.73,133.81,16521.0,117.8101,117.8189,117.38,117.4502,16521.0
2018-10-18 15:10:00,133.79,134.33,133.74,133.95,20548.0,117.4327,117.9066,117.3888,117.5731,20548.0
2018-10-18 15:20:00,133.91,134.42,133.89,134.34,18801.0,117.538,117.9856,117.5204,117.9154,18801.0
2018-10-18 15:30:00,134.19,134.34,133.94,134.33,29308.0,117.7838,117.9154,117.5643,117.9066,29308.0
2018-10-18 15:40:00,134.39,134.5,134.13,134.34,22235.0,117.9593,118.0559,117.7311,117.9154,22235.0
2018-10-18 15:50:00,134.24,134.24,133.78,134.0,64396.0,117.8276,117.8276,117.4239,117.617,64396.0
2018-10-19 09:30:00,134.26,134.26,133.2,133.97,55233.0,117.8452,117.8452,116.9148,117.5907,55233.0
2018-10-19 09:40:00,134.01,134.74,133.84,134.56,12094.0,117.6258,118.2665,117.4766,118.1085,12094.0
2018-10-19 09:50:00,134.56,135.53,134.56,135.46,28952.0,118.1085,118.9599,118.1085,118.8985,28952.0
2018-10-19 10:00:00,135.61,136.22,135.52,136.04,13072.0,119.0301,119.5656,118.9512,119.4076,13072.0
2018-10-19 10:10:00,135.98,136.1,135.6,136.04,23217.0,119.3549,119.4602,119.0214,119.4076,23217.0
2018-10-19 10:20:00,136.08,136.08,135.46,135.47,6300.0,119.4427,119.4427,118.8985,118.9073,6300.0
2018-10-19 10:30:00,135.51,135.85,135.51,135.61,4459.0,118.9424,119.2408,118.9424,119.0301,4459.0
2018-10-19 10:40:00,135.52,135.88,135.5,135.72,10073.0,118.9512,119.2671,118.9336,119.1267,10073.0
2018-10-19 10:50:00,135.72,136.14,135.61,135.99,7011.0,119.1267,119.4953,119.0301,119.3637,7011.0
2018-10-19 11:00:00,136.15,136.29,135.88,136.16,4670.0,119.5041,119.627,119.2671,119.5129,4670.0
2018-10-19 11:10:00,136.13,136.48,136.04,136.04,5402.0,119.4866,119.7938,119.4076,119.4076,5402.0
2018-10-19 11:20:00,136.2,136.22,136.01,136.1,3803.0,119.548,119.5656,119.3812,119.4602,3803.0
2018-10-19 11:30:00,136.03,136.12,135.55,135.55,13484.0,119.3988,119.4778,118.9775,118.9775,13484.0
2018-10-19 11:40:00,135.51,135.75,135.41,135.71,8306.0,118.9424,119.153,118.8546,119.1179,8306.0
2018-10-19 11:50:00,135.78,136.28,135.75,136.25,8251.0,119.1794,119.6182,119.153,119.5919,8251.0
2018-10-19 12:00:00,136.3,136.46,136.18,136.29,13661.0,119.6358,119.7762,119.5305,119.627,13661.0
2018-10-19 12:10:00,136.29,136.41,136.02,136.39,47893.0,119.627,119.7323,119.39,119.7148,47893.0
2018-10-19 12:20:00,136.37,136.54,136.22,136.45,23863.0,119.6972,119.8464,119.5656,119.7674,23863.0
2018-10-19 12:30:00,136.37,136.37,136.1,136.19,17981.0,119.6972,119.6972,119.4602,119.5392,17981.0
2018-10-19 12:40:00,136.21,136.61,136.06,136.43,47969.0,119.5568,119.9079,119.4251,119.7499,47969.0
2018-10-19 12:50:00,136.49,136.56,136.15,136.15,18357.0,119.8026,119.864,119.5041,119.5041,18357.0
2018-10-19 13:00:00,136.06,136.15,135.55,135.64,17077.0,119.4251,119.5041,118.9775,119.0565,17077.0
2018-10-19 13:10:00,135.57,136.41,135.57,136.37,9291.0,118.995,119.7323,118.995,119.6972,9291.0
2018-10-19 13:20:00,136.33,136.39,136.16,136.3,4271.0,119.6621,119.7148,119.5129,119.6358,4271.0
2018-10-19 13:30:00,136.28,136.41,136.21,136.29,9841.0,119.6182,119.7323,119.5568,119.627,9841.0
2018-10-19 13:40:00,136.23,136.4,136.04,136.16,6625.0,119.5743,119.7236,119.4076,119.5129,6625.0
2018-10-19 13:50:00,136.16,136.27,136.02,136.03,5040.0,119.5129,119.6095,119.39,119.3988,5040.0
2018-10-19 14:00:00,136.0,136.0,135.2,135.43,8862.0,119.3725,119.3725,118.6703,118.8722,8862.0
2018-10-19 14:10:00,135.4,135.55,135.31,135.5,6812.0,118.8458,118.9775,118.7668,118.9336,6812.0
2018-10-19 14:20:00,135.46,136.06,135.46,135.89,8651.0,118.8985,119.4251,118.8985,119.2759,8651.0
2018-10-19 14:30:00,135.8,136.13,135.74,136.08,11583.0,119.1969,119.4866,119.1443,119.4427,11583.0
2018-10-19 14:40:00,136.05,136.05,135.73,135.89,16293.0,119.4164,119.4164,119.1355,119.2759,16293.0
2018-10-19 14:50:00,135.88,136.19,135.87,136.04,8539.0,119.2671,119.5392,119.2584,119.4076,8539.0
2018-10-19 15:00:00,136.02,136.07,135.6,135.71,7906.0,119.39,119.4339,119.0214,119.1179,7906.0
2018-10-19 15:10:00,135.72,136.15,135.7,136.1,23347.0,119.1267,119.5041,119.1091,119.4602,23347.0
2018-10-19 15:20:00,136.17,136.66,136.11,136.61,25083.0,119.5217,119.9518,119.469,119.9079,25083.0
2018-10-19 15:30:00,136.6,136.63,136.22,136.27,26201.0,119.8991,119.9254,119.5656,119.6095,26201.0
2018-10-19 15:40:00,136.26,136.48,136.21,136.23,31633.0,119.6007,119.7938,119.5568,119.5743,31633.0
2018-10-19 15:50:00,136.22,136.42,135.86,135.87,67587.0,119.5656,119.7411,119.2496,119.2584,67587.0
2018-10-22 09:30:00,136.08,136.69,135.59,135.6,21868.0,119.4427,119.9781,119.0126,119.0214,21868.0
2018-10-22 09:40:00,135.59,135.8,134.79,135.69,18234.0,119.0126,119.1969,118.3104,119.1004,18234.0
2018-10-22 09:50:00,135.69,135.7,134.8,134.96,26684.0,119.1004,119.1091,118.3192,118.4596,26684.0
2018-10-22 10:00:00,134.93,135.1,134.5,134.77,24446.0,118.4333,118.5825,118.0559,118.2928,24446.0
2018-10-22 10:10:00,134.77,135.17,134.52,134.69,36734.0,118.2928,118.6439,118.0734,118.2226,36734.0
2018-10-22 10:20:00,134.69,134.7,134.01,134.21,20721.0,118.2226,118.2314,117.6258,117.8013,20721.0
2018-10-22 10:30:00,134.1,134.1,133.8,133.97,25957.0,117.7048,117.7048,117.4414,117.5907,25957.0
2018-10-22 10:40:00,134.03,134.39,133.95,134.27,16463.0,117.6433,117.9593,117.5731,117.854,16463.0
2018-10-22 10:50:00,134.31,134.91,134.31,134.79,16341.0,117.8891,118.4157,117.8891,118.3104,16341.0
2018-10-22 11:00:00,134.72,134.72,134.43,134.43,7023.0,118.249,118.249,117.9944,117.9944,7023.0
2018-10-22 11:10:00,134.35,134.35,133.95,134.15,16593.0,117.9242,117.9242,117.5731,117.7486,16593.0
2018-10-22 11:20:00,134.04,134.56,134.04,134.17,5923.0,117.6521,118.1085,117.6521,117.7662,5923.0
2018-10-22 11:30:00,134.25,134.27,133.89,134.14,10182.0,117.8364,117.854,117.5204,117.7399,10182.0
2018-10-22 11:40:00,134.14,134.16,133.72,134.13,12611.0,117.7399,117.7574,117.3712,117.7311,12611.0
2018-10-22 11:50:00,134.07,134.09,133.41,133.72,41115.0,117.6784,117.696,117.0991,117.3712,41115.0
2018-10-22 12:00:00,133.75,134.07,133.57,134.0,11882.0,117.3976,117.6784,117.2396,117.617,11882.0
2018-10-22 12:10:00,134.03,134.1,133.68,133.75,17149.0,117.6433,117.7048,117.3361,117.3976,17149.0
2018-10-22 12:20:00,133.76,133.81,133.58,133.65,14288.0,117.4063,117.4502,117.2483,117.3098,14288.0
2018-10-22 12:30:00,133.73,133.8,133.62,133.75,6746.0,117.38,117.4414,117.2834,117.3976,6746.0
2018-10-22 12:40:00,133.69,134.02,133.69,133.71,9125.0,117.3449,117.6345,117.3449,117.3624,9125.0
2018-10-22 12:50:00,133.73,134.27,133.73,134.19,8988.0,117.38,117.854,117.38,117.7838,8988.0
2018-10-22 13:00:00,134.2,134.45,134.06,134.41,10914.0,117.7925,118.012,117.6697,117.9769,10914.0
2018-10-22 13:10:00,134.32,134.37,134.14,134.14,6858.0,117.8979,117.9418,117.7399,117.7399,6858.0
2018-10-22 13:20:00,134.16,134.22,133.83,133.96,6047.0,117.7574,117.8101,117.4678,117.5819,6047.0
2018-10-22 13:30:00,133.91,134.15,133.9,133.98,7768.0,117.538,117.7486,117.5292,117.5994,7768.0
2018-10-22 13:40:00,133.97,134.16,133.83,133.88,7704.0,117.5907,117.7574,117.4678,117.5117,7704.0
2018-10-22 13:50:00,133.81,133.86,133.7,133.75,9706.0,117.4502,117.4941,117.3537,117.3976,9706.0
2018-10-22 14:00:00,133.81,133.83,133.6,133.6,8563.0,117.4502,117.4678,117.2659,117.2659,8563.0
2018-10-22 14:10:00,133.61,133.66,133.4,133.5,10219.0,117.2747,117.3186,117.0903,117.1781,10219.0
2018-10-22 14:20:00,133.45,133.52,133.06,133.13,10883.0,117.1342,117.1957,116.7919,116.8534,10883.0
2018-10-22 14:30:00,133.07,133.21,133.03,133.21,9155.0,116.8007,116.9236,116.7656,116.9236,9155.0
2018-10-22 14:40:00,133.19,133.25,132.91,133.25,16000.0,116.906,116.9587,116.6603,116.9587,16000.0
2018-10-22 14:50:00,133.11,133.58,132.94,133.43,12157.0,116.8358,117.2483,116.6866,117.1167,12157.0
2018-10-22 15:00:00,133.39,133.64,133.27,133.52,13074.0,117.0816,117.301,116.9762,117.1957,13074.0
2018-10-22 15:10:00,133.58,133.75,133.35,133.35,16016.0,117.2483,117.3976,117.0465,117.0465,16016.0
2018-10-22 15:20:00,133.34,133.47,133.25,133.45,28894.0,117.0377,117.1518,116.9587,117.1342,28894.0
2018-10-22 15:30:00,133.41,133.83,133.36,133.46,22228.0,117.0991,117.4678,117.0552,117.143,22228.0
2018-10-22 15:40:00,133.47,133.47,133.15,133.21,19222.0,117.1518,117.1518,116.8709,116.9236,19222.0
2018-10-22 15:50:00,133.16,133.46,133.04,133.17,91107.0,116.8797,117.143,116.7744,116.8885,91107.0
2018-10-23 09:30:00,130.48,130.65,129.46,130.53,19107.0,114.5273,114.6766,113.6321,114.5712,19107.0
2018-10-23 09:40:00,130.53,131.5,130.22,131.5,28100.0,114.5712,115.4226,114.2991,115.4226,28100.0
2018-10-23 09:50:00,131.41,131.5,131.01,131.23,36601.0,115.3436,115.4226,114.9925,115.1857,36601.0
2018-10-23 10:00:00,131.22,131.63,130.37,130.67,77359.0,115.1769,115.5367,114.4308,114.6941,77359.0
2018-10-23 10:10:00,130.74,130.98,129.64,129.81,54243.0,114.7556,114.9662,113.79,113.9393,54243.0
2018-10-23 10:20:00,129.83,130.27,129.46,130.15,47284.0,113.9568,114.343,113.6321,114.2377,47284.0
2018-10-23 10:30:00,130.04,130.59,129.78,130.38,46570.0,114.1411,114.6239,113.9129,114.4396,46570.0
2018-10-23 10:40:00,130.47,131.29,130.37,131.29,20936.0,114.5186,115.2383,114.4308,115.2383,20936.0
2018-10-23 10:50:00,131.19,131.3,130.88,131.16,22887.0,115.1505,115.2471,114.8784,115.1242,22887.0
2018-10-23 11:00:00,131.12,132.0,130.87,131.69,21920.0,115.0891,115.8615,114.8697,115.5894,21920.0
2018-10-23 11:10:00,131.68,132.36,131.56,132.12,17988.0,115.5806,116.1775,115.4753,115.9668,17988.0
2018-10-23 11:20:00,132.06,132.42,132.02,132.03,18097.0,115.9142,116.2302,115.8791,115.8878,18097.0
2018-10-23 11:30:00,132.03,132.1,131.25,131.28,18153.0,115.8878,115.9493,115.2032,115.2295,18153.0
2018-10-23 11:40:00,131.18,131.72,131.09,131.37,31748.0,115.1418,115.6157,115.0628,115.3085,31748.0
2018-10-23 11:50:00,131.24,131.29,130.85,130.95,23453.0,115.1944,115.2383,114.8521,114.9399,23453.0
2018-10-23 12:00:00,130.93,131.45,130.83,131.45,11517.0,114.9223,115.3788,114.8346,115.3788,11517.0
2018-10-23 12:10:00,131.45,131.82,131.38,131.81,19293.0,115.3788,115.7035,115.3173,115.6947,19293.0
2018-10-23 12:20:00,131.79,131.92,131.58,131.83,14821.0,115.6772,115.7913,115.4929,115.7123,14821.0
2018-10-23 12:30:00,131.78,131.97,131.74,131.91,13644.0,115.6684,115.8352,115.6333,115.7825,13644.0
2018-10-23 12:40:00,131.92,132.1,131.88,131.88,10892.0,115.7913,115.9493,115.7562,115.7562,10892.0
2018-10-23 12:50:00,131.88,132.07,131.6,131.85,11204.0,115.7562,115.923,115.5104,115.7299,11204.0
2018-10-23 13:00:00,131.82,132.63,131.8,132.63,10835.0,115.7035,116.4145,115.686,116.4145,10835.0
2018-10-23 13:10:00,132.63,132.63,132.23,132.44,5755.0,116.4145,116.4145,116.0634,116.2477,5755.0
2018-10-23 13:20:00,132.44,132.58,132.14,132.22,5918.0,116.2477,116.3706,115.9844,116.0546,5918.0
2018-10-23 13:30:00,132.24,132.28,131.92,132.08,11006.0,116.0722,116.1073,115.7913,115.9317,11006.0
2018-10-23 13:40:00,132.08,132.13,131.46,131.7,13741.0,115.9317,115.9756,115.3875,115.5982,13741.0
2018-10-23 13:50:00,131.7,132.01,131.24,131.37,8385.0,115.5982,115.8703,115.1944,115.3085,8385.0
2018-10-23 14:00:00,131.38,131.8,131.37,131.71,10854.0,115.3173,115.686,115.3085,115.607,10854.0
2018-10-23 14:10:00,131.72,132.32,131.72,132.3,11165.0,115.6157,116.1424,115.6157,116.1248,11165.0
2018-10-23 14:20:00,132.35,132.36,131.83,131.98,9268.0,116.1687,116.1775,115.7123,115.844,9268.0
2018-10-23 14:30:00,131.97,132.68,131.97,132.68,12796.0,115.8352,116.4584,115.8352,116.4584,12796.0
2018-10-23 14:40:00,132.67,133.06,132.6,132.91,18392.0,116.4496,116.7919,116.3882,116.6603,18392.0
2018-10-23 14:50:00,132.95,133.37,132.91,133.08,28501.0,116.6954,117.064,116.6603,116.8095,28501.0
2018-10-23 15:00:00,133.02,133.12,132.77,132.89,20169.0,116.7568,116.8446,116.5374,116.6427,20169.0
2018-10-23 15:10:00,132.83,133.08,132.77,133.0,22610.0,116.59,116.8095,116.5374,116.7392,22610.0
2018-10-23 15:20:00,133.04,133.36,132.9,133.21,42735.0,116.7744,117.0552,116.6515,116.9236,42735.0
2018-10-23 15:30:00,133.3,133.32,132.95,133.04,54975.0,117.0026,117.0201,116.6954,116.7744,54975.0
2018-10-23 15:40:00,132.97,133.13,132.64,132.84,42349.0,116.7129,116.8534,116.4233,116.5988,42349.0
2018-10-23 15:50:00,132.84,132.9,131.75,132.27,113562.0,116.5988,116.6515,115.6421,116.0985,113562.0
2018-10-24 09:30:00,130.16,131.32,126.93,127.1,41155.0,114.2465,115.2646,111.4114,111.5606,41155.0
2018-10-24 09:40:00,126.94,127.83,126.29,126.69,67421.0,111.4202,112.2013,110.8496,111.2007,67421.0
2018-10-24 09:50:00,126.83,128.18,125.82,127.89,86954.0,111.3236,112.5085,110.4371,112.254,86954.0
2018-10-24 10:00:00,127.88,128.45,126.13,126.53,59518.0,112.2452,112.7455,110.7092,111.0603,59518.0
2018-10-24 10:10:00,126.63,126.64,125.65,126.16,49133.0,111.1481,111.1568,110.2879,110.7355,49133.0
2018-10-24 10:20:00,125.86,126.56,125.15,126.52,48857.0,110.4722,111.0866,109.849,111.0515,48857.0
2018-10-24 10:30:00,126.37,126.7,125.91,126.37,35941.0,110.9198,111.2095,110.5161,110.9198,35941.0
2018-10-24 10:40:00,126.21,126.29,125.45,125.68,34006.0,110.7794,110.8496,110.1123,110.3142,34006.0
2018-10-24 10:50:00,125.76,126.51,125.76,125.99,28708.0,110.3844,111.0427,110.3844,110.5863,28708.0
2018-10-24 11:00:00,125.95,126.18,125.27,125.57,56650.0,110.5512,110.7531,109.9543,110.2177,56650.0
2018-10-24 11:10:00,125.55,126.04,125.45,125.91,44269.0,110.2001,110.6302,110.1123,110.5161,44269.0
2018-10-24 11:20:00,125.84,127.03,125.61,126.23,71692.0,110.4546,111.4991,110.2528,110.797,71692.0
2018-10-24 11:30:00,126.25,126.69,125.94,126.02,30472.0,110.8145,111.2007,110.5424,110.6126,30472.0
2018-10-24 11:40:00,126.09,126.77,125.74,126.76,37235.0,110.6741,111.2709,110.3669,111.2622,37235.0
2018-10-24 11:50:00,126.73,127.51,126.73,126.95,42869.0,111.2358,111.9205,111.2358,111.4289,42869.0
2018-10-24 12:00:00,126.88,127.0,126.24,126.24,32908.0,111.3675,111.4728,110.8057,110.8057,32908.0
2018-10-24 12:10:00,126.19,126.6,125.68,125.87,82585.0,110.7618,111.1217,110.3142,110.481,82585.0
2018-10-24 12:20:00,125.85,126.34,125.63,125.66,39002.0,110.4634,110.8935,110.2703,110.2966,39002.0
2018-10-24 12:30:00,125.59,125.65,124.55,124.72,34889.0,110.2352,110.2879,109.3224,109.4716,34889.0
2018-10-24 12:40:00,124.77,124.98,124.56,124.74,34720.0,109.5155,109.6998,109.3311,109.4891,34720.0
2018-10-24 12:50:00,124.72,125.19,124.39,125.16,44959.0,109.4716,109.8841,109.1819,109.8578,44959.0
2018-10-24 13:00:00,125.2,125.2,124.3,124.32,24222.0,109.8929,109.8929,109.1029,109.1205,24222.0
2018-10-24 13:10:00,124.32,124.65,123.88,124.65,17428.0,109.1205,109.4101,108.7343,109.4101,17428.0
2018-10-24 13:20:00,124.61,124.64,124.17,124.25,30507.0,109.375,109.4014,108.9888,109.059,30507.0
2018-10-24 13:30:00,124.25,124.62,123.98,124.1,22351.0,109.059,109.3838,108.822,108.9274,22351.0
2018-10-24 13:40:00,124.15,124.46,123.93,124.35,39747.0,108.9713,109.2434,108.7782,109.1468,39747.0
2018-10-24 13:50:00,124.32,124.69,124.09,124.49,26009.0,109.1205,109.4452,108.9186,109.2697,26009.0
2018-10-24 14:00:00,124.48,124.48,123.66,123.66,22932.0,109.2609,109.2609,108.5412,108.5412,22932.0
2018-10-24 14:10:00,123.77,124.05,123.24,123.76,15800.0,108.6377,108.8835,108.1725,108.6289,15800.0
2018-10-24 14:20:00,123.72,124.69,123.68,124.39,28586.0,108.5938,109.4452,108.5587,109.1819,28586.0
2018-10-24 14:30:00,124.38,124.61,124.05,124.05,24498.0,109.1731,109.375,108.8835,108.8835,24498.0
2018-10-24 14:40:00,124.0,124.11,123.37,123.37,14904.0,108.8396,108.9362,108.2866,108.2866,14904.0
2018-10-24 14:50:00,123.29,123.72,123.11,123.53,29052.0,108.2164,108.5938,108.0584,108.4271,29052.0
2018-10-24 15:00:00,123.49,123.49,122.73,122.84,54623.0,108.392,108.392,107.7249,107.8214,54623.0
2018-10-24 15:10:00,122.84,123.31,122.6,122.66,36903.0,107.8214,108.234,107.6108,107.6634,36903.0
2018-10-24 15:20:00,122.6,122.67,121.97,122.52,60658.0,107.6108,107.6722,107.0578,107.5405,60658.0
2018-10-24 15:30:00,122.51,123.19,122.43,123.01,79538.0,107.5318,108.1286,107.4616,107.9706,79538.0
2018-10-24 15:40:00,123.0,123.62,122.96,123.34,140833.0,107.9619,108.5061,107.9268,108.2603,140833.0
2018-10-24 15:50:00,123.34,123.54,122.08,122.59,265488.0,108.2603,108.4358,107.1543,107.602,265488.0
2018-10-25 09:30:00,124.14,124.94,122.91,124.51,46746.0,108.9625,109.6647,107.8829,109.2872,46746.0
2018-10-25 09:40:00,124.52,124.91,124.2,124.72,45396.0,109.296,109.6383,109.0151,109.4716,45396.0
2018-10-25 09:50:00,124.61,125.4,124.32,124.46,54551.0,109.375,110.0684,109.1205,109.2434,54551.0
2018-10-25 10:00:00,124.21,125.34,124.21,125.34,30708.0,109.0239,110.0158,109.0239,110.0158,30708.0
2018-10-25 10:10:00,125.25,125.48,124.74,124.85,22477.0,109.9368,110.1387,109.4891,109.5857,22477.0
2018-10-25 10:20:00,124.94,124.94,124.26,124.84,20798.0,109.6647,109.6647,109.0678,109.5769,20798.0
2018-10-25 10:30:00,124.84,125.08,124.69,124.79,14444.0,109.5769,109.7876,109.4452,109.533,14444.0
2018-10-25 10:40:00,124.76,125.21,124.72,125.01,15737.0,109.5067,109.9017,109.4716,109.7261,15737.0
2018-10-25 10:50:00,125.09,125.3,124.86,124.86,12555.0,109.7963,109.9807,109.5945,109.5945,12555.0
2018-10-25 11:00:00,124.93,125.04,124.27,124.49,36954.0,109.6559,109.7524,109.0766,109.2697,36954.0
2018-10-25 11:10:00,124.57,124.69,124.04,124.59,18859.0,109.3399,109.4452,108.8747,109.3575,18859.0
2018-10-25 11:20:00,124.69,125.43,124.67,125.43,12006.0,109.4452,110.0948,109.4277,110.0948,12006.0
2018-10-25 11:30:00,125.44,125.59,125.22,125.56,20872.0,110.1035,110.2352,109.9104,110.2089,20872.0
2018-10-25 11:40:00,125.56,125.69,125.06,125.69,14818.0,110.2089,110.323,109.77,110.323,14818.0
2018-10-25 11:50:00,125.59,126.0,125.16,125.36,23489.0,110.2352,110.5951,109.8578,110.0333,23489.0
2018-10-25 12:00:00,125.36,125.94,125.26,125.54,22701.0,110.0333,110.5424,109.9456,110.1913,22701.0
2018-10-25 12:10:00,125.58,125.63,125.06,125.06,22579.0,110.2264,110.2703,109.77,109.77,22579.0
2018-10-25 12:20:00,125.13,125.29,124.67,124.8,14268.0,109.8314,109.9719,109.4277,109.5418,14268.0
2018-10-25 12:30:00,124.78,125.1,124.7,124.96,10747.0,109.5242,109.8051,109.454,109.6822,10747.0
2018-10-25 12:40:00,124.96,125.11,124.84,125.06,10583.0,109.6822,109.8139,109.5769,109.77,10583.0
2018-10-25 12:50:00,125.1,125.41,125.06,125.37,24966.0,109.8051,110.0772,109.77,110.0421,24966.0
2018-10-25 13:00:00,125.47,125.53,124.74,124.75,32310.0,110.1299,110.1825,109.4891,109.4979,32310.0
2018-10-25 13:10:00,124.76,124.76,124.57,124.58,7683.0,109.5067,109.5067,109.3399,109.3487,7683.0
2018-10-25 13:20:00,124.63,125.33,124.63,125.31,7429.0,109.3926,110.007,109.3926,109.9894,7429.0
2018-10-25 13:30:00,125.28,125.66,125.16,125.53,9102.0,109.9631,110.2966,109.8578,110.1825,9102.0
2018-10-25 13:40:00,125.5,125.86,125.42,125.48,13928.0,110.1562,110.4722,110.086,110.1387,13928.0
2018-10-25 13:50:00,125.61,125.61,125.24,125.32,15266.0,110.2528,110.2528,109.928,109.9982,15266.0
2018-10-25 14:00:00,125.27,125.54,125.03,125.45,7060.0,109.9543,110.1913,109.7437,110.1123,7060.0
2018-10-25 14:10:00,125.44,125.81,125.31,125.73,9850.0,110.1035,110.4283,109.9894,110.3581,9850.0
2018-10-25 14:20:00,125.91,126.38,125.81,126.31,11971.0,110.5161,110.9286,110.4283,110.8672,11971.0
2018-10-25 14:30:00,126.33,126.57,126.26,126.26,12504.0,110.8847,111.0954,110.8233,110.8233,12504.0
2018-10-25 14:40:00,126.29,126.75,126.21,126.75,55173.0,110.8496,111.2534,110.7794,111.2534,55173.0
2018-10-25 14:50:00,126.7,126.98,126.68,126.82,30776.0,111.2095,111.4553,111.1919,111.3148,30776.0
2018-10-25 15:00:00,126.85,126.85,126.58,126.62,19787.0,111.3412,111.3412,111.1042,111.1393,19787.0
2018-10-25 15:10:00,126.62,126.99,126.58,126.86,22846.0,111.1393,111.464,111.1042,111.3499,22846.0
2018-10-25 15:20:00,126.88,127.02,126.73,126.88,46384.0,111.3675,111.4904,111.2358,111.3675,46384.0
2018-10-25 15:30:00,126.9,127.03,126.6,126.68,36415.0,111.385,111.4991,111.1217,111.1919,36415.0
2018-10-25 15:40:00,126.71,126.78,126.15,126.2,40854.0,111.2183,111.2797,110.7267,110.7706,40854.0
2018-10-25 15:50:00,126.15,126.32,125.71,126.23,90542.0,110.7267,110.876,110.3405,110.797,90542.0
2018-10-26 09:30:00,123.5,124.28,123.39,123.55,30904.0,108.4007,109.0854,108.3042,108.4446,30904.0
2018-10-26 09:40:00,123.66,124.49,123.64,124.22,17887.0,108.5412,109.2697,108.5236,109.0327,17887.0
2018-10-26 09:50:00,124.22,124.22,123.58,123.79,23237.0,109.0327,109.0327,108.471,108.6553,23237.0
2018-10-26 10:00:00,123.73,123.73,122.01,122.26,34471.0,108.6026,108.6026,107.0929,107.3123,34471.0
2018-10-26 10:10:00,122.3,122.68,122.2,122.64,37880.0,107.3474,107.681,107.2597,107.6459,37880.0
2018-10-26 10:20:00,122.62,123.05,122.41,122.65,38885.0,107.6283,108.0057,107.444,107.6547,38885.0
2018-10-26 10:30:00,122.61,122.71,122.2,122.41,41116.0,107.6195,107.7073,107.2597,107.444,41116.0
2018-10-26 10:40:00,122.44,122.68,121.94,122.37,33632.0,107.4703,107.681,107.0315,107.4089,33632.0
2018-10-26 10:50:00,122.38,122.53,121.63,121.7,24741.0,107.4177,107.5493,106.7594,106.8208,24741.0
2018-10-26 11:00:00,121.58,122.26,121.56,122.02,17873.0,106.7155,107.3123,106.6979,107.1017,17873.0
2018-10-26 11:10:00,122.08,122.81,121.97,122.6,19471.0,107.1543,107.7951,107.0578,107.6108,19471.0
2018-10-26 11:20:00,122.64,123.41,122.59,123.16,28468.0,107.6459,108.3217,107.602,108.1023,28468.0
2018-10-26 11:30:00,123.31,123.86,123.08,123.09,22883.0,108.234,108.7167,108.0321,108.0409,22883.0
2018-10-26 11:40:00,123.12,123.25,122.33,122.54,25816.0,108.0672,108.1813,107.3738,107.5581,25816.0
2018-10-26 11:50:00,122.54,123.05,122.45,122.47,19717.0,107.5581,108.0057,107.4791,107.4967,19717.0
2018-10-26 12:00:00,122.52,122.93,122.35,122.88,33824.0,107.5405,107.9004,107.3913,107.8565,33824.0
2018-10-26 12:10:00,122.94,122.94,122.11,122.45,29580.0,107.9092,107.9092,107.1807,107.4791,29580.0
2018-10-26 12:20:00,122.49,122.8,122.25,122.27,49077.0,107.5142,107.7863,107.3036,107.3211,49077.0
2018-10-26 12:30:00,122.25,122.72,122.15,122.62,31371.0,107.3036,107.7161,107.2158,107.6283,31371.0
2018-10-26 12:40:00,122.59,123.16,122.48,123.16,22269.0,107.602,108.1023,107.5054,108.1023,22269.0
2018-10-26 12:50:00,123.15,123.17,121.87,122.28,86144.0,108.0935,108.1111,106.97,107.3299,86144.0
2018-10-26 13:00:00,122.28,123.05,122.28,122.78,50305.0,107.3299,108.0057,107.3299,107.7688,50305.0
2018-10-26 13:10:00,122.7,123.07,122.65,122.85,26115.0,107.6985,108.0233,107.6547,107.8302,26115.0
2018-10-26 13:20:00,122.89,122.92,122.01,122.04,38114.0,107.8653,107.8916,107.0929,107.1192,38114.0
2018-10-26 13:30:00,122.03,122.03,121.52,121.52,23168.0,107.1105,107.1105,106.6628,106.6628,23168.0
2018-10-26 13:40:00,121.61,122.14,121.61,122.07,14629.0,106.7418,107.207,106.7418,107.1456,14629.0
2018-10-26 13:50:00,122.06,122.27,121.87,122.17,22591.0,107.1368,107.3211,106.97,107.2333,22591.0
2018-10-26 14:00:00,122.13,122.3,121.62,122.06,39011.0,107.1982,107.3474,106.7506,107.1368,39011.0
2018-10-26 14:10:00,121.97,122.21,121.31,121.48,32047.0,107.0578,107.2684,106.4785,106.6277,32047.0
2018-10-26 14:20:00,121.46,122.11,121.23,121.93,31881.0,106.6101,107.1807,106.4083,107.0227,31881.0
2018-10-26 14:30:00,121.85,122.36,121.77,122.1,26813.0,106.9525,107.4001,106.8822,107.1719,26813.0
2018-10-26 14:40:00,122.13,122.28,121.55,121.55,15159.0,107.1982,107.3299,106.6891,106.6891,15159.0
2018-10-26 14:50:00,121.56,121.75,121.07,121.21,21007.0,106.6979,106.8647,106.2678,106.3907,21007.0
2018-10-26 15:00:00,121.23,121.31,120.82,121.19,22744.0,106.4083,106.4785,106.0484,106.3732,22744.0
2018-10-26 15:10:00,121.23,121.62,120.79,121.61,27277.0,106.4083,106.7506,106.0221,106.7418,27277.0
2018-10-26 15:20:00,121.57,122.0,121.42,121.86,36479.0,106.7067,107.0841,106.575,106.9612,36479.0
2018-10-26 15:30:00,121.83,122.3,121.38,122.07,56918.0,106.9349,107.3474,106.5399,107.1456,56918.0
2018-10-26 15:40:00,122.05,122.45,121.5,122.17,65032.0,107.128,107.4791,106.6453,107.2333,65032.0
2018-10-26 15:50:00,122.22,122.72,121.84,122.0,137185.0,107.2772,107.7161,106.9437,107.0841,137185.0
2018-10-29 09:30:00,123.98,126.36,123.98,125.59,39697.0,108.822,110.9111,108.822,110.2352,39697.0
2018-10-29 09:40:00,125.76,125.89,125.01,125.12,31982.0,110.3844,110.4985,109.7261,109.8227,31982.0
2018-10-29 09:50:00,125.17,125.8,124.68,125.8,23112.0,109.8666,110.4195,109.4365,110.4195,23112.0
2018-10-29 10:00:00,125.67,126.14,125.56,125.87,25687.0,110.3054,110.718,110.2089,110.481,25687.0
2018-10-29 10:10:00,125.83,126.07,125.28,125.42,24177.0,110.4459,110.6565,109.9631,110.086,24177.0
2018-10-29 10:20:00,125.49,126.16,125.4,126.06,41056.0,110.1474,110.7355,110.0684,110.6477,41056.0
2018-10-29 10:30:00,126.1,126.62,125.77,125.92,23289.0,110.6829,111.1393,110.3932,110.5249,23289.0
2018-10-29 10:40:00,125.87,125.97,125.48,125.58,16782.0,110.481,110.5687,110.1387,110.2264,16782.0
2018-10-29 10:50:00,125.6,126.3,125.59,126.06,23284.0,110.244,110.8584,110.2352,110.6477,23284.0
2018-10-29 11:00:00,126.1,126.27,125.54,125.54,25263.0,110.6829,110.8321,110.1913,110.1913,25263.0
2018-10-29 11:10:00,125.51,125.59,125.14,125.24,35091.0,110.165,110.2352,109.8402,109.928,35091.0
2018-10-29 11:20:00,125.22,125.66,125.14,125.61,24836.0,109.9104,110.2966,109.8402,110.2528,24836.0
2018-10-29 11:30:00,125.66,125.87,125.45,125.87,17297.0,110.2966,110.481,110.1123,110.481,17297.0
2018-10-29 11:40:00,125.84,126.31,125.77,126.21,12880.0,110.4546,110.8672,110.3932,110.7794,12880.0
2018-10-29 11:50:00,126.24,126.24,125.13,125.15,15368.0,110.8057,110.8057,109.8314,109.849,15368.0
2018-10-29 12:00:00,125.14,125.52,125.13,125.3,20401.0,109.8402,110.1738,109.8314,109.9807,20401.0
2018-10-29 12:10:00,125.3,125.44,124.98,124.99,13608.0,109.9807,110.1035,109.6998,109.7086,13608.0
2018-10-29 12:20:00,124.98,124.99,124.53,124.94,19577.0,109.6998,109.7086,109.3048,109.6647,19577.0
2018-10-29 12:30:00,124.9,125.12,124.72,125.01,12743.0,109.6296,109.8227,109.4716,109.7261,12743.0
2018-10-29 12:40:00,125.01,125.42,125.0,125.08,12365.0,109.7261,110.086,109.7173,109.7876,12365.0
2018-10-29 12:50:00,125.06,125.06,124.57,124.76,9400.0,109.77,109.77,109.3399,109.5067,9400.0
2018-10-29 13:00:00,124.83,125.33,124.83,125.33,7998.0,109.5681,110.007,109.5681,110.007,7998.0
2018-10-29 13:10:00,125.43,125.54,125.16,125.54,12789.0,110.0948,110.1913,109.8578,110.1913,12789.0
2018-10-29 13:20:00,125.5,125.67,125.34,125.45,12852.0,110.1562,110.3054,110.0158,110.1123,12852.0
2018-10-29 13:30:00,125.41,125.78,125.41,125.63,11514.0,110.0772,110.402,110.0772,110.2703,11514.0
2018-10-29 13:40:00,125.62,125.86,125.39,125.7,12576.0,110.2615,110.4722,110.0597,110.3318,12576.0
2018-10-29 13:50:00,125.69,126.18,125.6,125.6,16049.0,110.323,110.7531,110.244,110.244,16049.0
2018-10-29 14:00:00,125.58,125.63,125.21,125.34,13229.0,110.2264,110.2703,109.9017,110.0158,13229.0
2018-10-29 14:10:00,125.31,125.31,124.09,124.34,24260.0,109.9894,109.9894,108.9186,109.138,24260.0
2018-10-29 14:20:00,124.33,124.52,124.0,124.06,19835.0,109.1293,109.296,108.8396,108.8923,19835.0
2018-10-29 14:30:00,124.03,124.35,123.97,124.05,30292.0,108.8659,109.1468,108.8133,108.8835,30292.0
2018-10-29 14:40:00,124.08,124.74,124.04,124.08,10862.0,108.9098,109.4891,108.8747,108.9098,10862.0
2018-10-29 14:50:00,124.08,124.25,123.69,123.8,20808.0,108.9098,109.059,108.5675,108.6641,20808.0
2018-10-29 15:00:00,123.84,123.84,123.1,123.2,14367.0,108.6992,108.6992,108.0496,108.1374,14367.0
2018-10-29 15:10:00,123.22,123.32,122.63,123.1,23471.0,108.155,108.2427,107.6371,108.0496,23471.0
2018-10-29 15:20:00,123.1,123.2,122.6,122.72,16686.0,108.0496,108.1374,107.6108,107.7161,16686.0
2018-10-29 15:30:00,122.69,122.82,122.23,122.41,32897.0,107.6898,107.8039,107.286,107.444,32897.0
2018-10-29 15:40:00,122.43,122.93,121.33,122.66,41590.0,107.4616,107.9004,106.496,107.6634,41590.0
2018-10-29 15:50:00,122.61,123.15,122.54,123.11,71184.0,107.6195,108.0935,107.5581,108.0584,71184.0
2018-10-30 09:30:00,124.03,124.36,123.26,123.98,19726.0,108.8659,109.1556,108.1901,108.822,19726.0
2018-10-30 09:40:00,123.98,124.95,123.98,124.94,17149.0,108.822,109.6735,108.822,109.6647,17149.0
2018-10-30 09:50:00,124.87,126.17,124.77,126.06,29257.0,109.6032,110.7443,109.5155,110.6477,29257.0
2018-10-30 10:00:00,126.19,126.26,125.23,125.23,25230.0,110.7618,110.8233,109.9192,109.9192,25230.0
2018-10-30 10:10:00,125.17,125.97,125.08,125.75,18578.0,109.8666,110.5687,109.7876,110.3756,18578.0
2018-10-30 10:20:00,125.67,125.94,125.14,125.19,13409.0,110.3054,110.5424,109.8402,109.8841,13409.0
2018-10-30 10:30:00,125.09,125.33,124.56,125.08,29112.0,109.7963,110.007,109.3311,109.7876,29112.0
2018-10-30 10:40:00,125.0,125.14,124.51,124.99,10947.0,109.7173,109.8402,109.2872,109.7086,10947.0
2018-10-30 10:50:00,124.99,125.17,124.53,124.64,10713.0,109.7086,109.8666,109.3048,109.4014,10713.0
2018-10-30 11:00:00,124.72,124.88,124.32,124.75,10051.0,109.4716,109.612,109.1205,109.4979,10051.0
2018-10-30 11:10:00,124.62,124.62,123.71,123.9,13096.0,109.3838,109.3838,108.5851,108.7518,13096.0
2018-10-30 11:20:00,123.88,124.5,123.63,124.3,10674.0,108.7343,109.2785,108.5148,109.1029,10674.0
2018-10-30 11:30:00,124.15,124.56,124.09,124.27,13591.0,108.9713,109.3311,108.9186,109.0766,13591.0
2018-10-30 11:40:00,124.36,124.68,124.16,124.67,13268.0,109.1556,109.4365,108.98,109.4277,13268.0
2018-10-30 11:50:00,124.65,124.73,123.97,124.11,12029.0,109.4101,109.4804,108.8133,108.9362,12029.0
2018-10-30 12:00:00,124.15,124.86,124.15,124.55,13165.0,108.9713,109.5945,108.9713,109.3224,13165.0
2018-10-30 12:10:00,124.6,124.74,124.43,124.65,10416.0,109.3662,109.4891,109.217,109.4101,10416.0
2018-10-30 12:20:00,124.72,124.91,124.51,124.85,7600.0,109.4716,109.6383,109.2872,109.5857,7600.0
2018-10-30 12:30:00,124.82,124.82,124.29,124.68,6680.0,109.5593,109.5593,109.0941,109.4365,6680.0
2018-10-30 12:40:00,124.79,124.79,124.45,124.7,10594.0,109.533,109.533,109.2346,109.454,10594.0
2018-10-30 12:50:00,124.84,124.85,124.2,124.26,9910.0,109.5769,109.5857,109.0151,109.0678,9910.0
2018-10-30 13:00:00,124.23,124.49,124.06,124.48,6951.0,109.0415,109.2697,108.8923,109.2609,6951.0
2018-10-30 13:10:00,124.48,124.62,124.28,124.62,12389.0,109.2609,109.3838,109.0854,109.3838,12389.0
2018-10-30 13:20:00,124.63,124.92,124.54,124.65,16387.0,109.3926,109.6471,109.3136,109.4101,16387.0
2018-10-30 13:30:00,124.71,124.94,124.59,124.91,12953.0,109.4628,109.6647,109.3575,109.6383,12953.0
2018-10-30 13:40:00,124.98,125.33,124.96,125.14,4758.0,109.6998,110.007,109.6822,109.8402,4758.0
2018-10-30 13:50:00,125.02,125.3,124.89,125.3,6937.0,109.7349,109.9807,109.6208,109.9807,6937.0
2018-10-30 14:00:00,125.36,125.36,124.64,124.65,6491.0,110.0333,110.0333,109.4014,109.4101,6491.0
2018-10-30 14:10:00,124.63,124.77,124.43,124.47,6800.0,109.3926,109.5155,109.217,109.2521,6800.0
2018-10-30 14:20:00,124.57,124.98,124.51,124.63,6231.0,109.3399,109.6998,109.2872,109.3926,6231.0
2018-10-30 14:30:00,124.6,125.02,124.46,124.81,6021.0,109.3662,109.7349,109.2434,109.5506,6021.0
2018-10-30 14:40:00,124.87,124.91,124.54,124.9,7699.0,109.6032,109.6383,109.3136,109.6296,7699.0
2018-10-30 14:50:00,124.85,125.56,124.84,125.43,14416.0,109.5857,110.2089,109.5769,110.0948,14416.0
2018-10-30 15:00:00,125.36,125.39,124.92,125.32,23161.0,110.0333,110.0597,109.6471,109.9982,23161.0
2018-10-30 15:10:00,125.37,125.93,125.37,125.8,18195.0,110.0421,110.5336,110.0421,110.4195,18195.0
2018-10-30 15:20:00,125.76,126.36,125.63,126.31,20033.0,110.3844,110.9111,110.2703,110.8672,20033.0
2018-10-30 15:30:00,126.31,126.5,125.93,126.02,22984.0,110.8672,111.0339,110.5336,110.6126,22984.0
2018-10-30 15:40:00,126.02,126.34,126.02,126.19,21924.0,110.6126,110.8935,110.6126,110.7618,21924.0
2018-10-30 15:50:00,126.23,126.78,126.22,126.6,59196.0,110.797,111.2797,110.7882,111.1217,59196.0
2018-10-31 09:30:00,128.54,128.8,127.98,128.68,30568.0,112.8245,113.0527,112.333,112.9474,30568.0
2018-10-31 09:40:00,128.91,128.99,128.07,128.19,37610.0,113.1493,113.2195,112.412,112.5173,37610.0
2018-10-31 09:50:00,128.06,129.06,128.05,128.91,50141.0,112.4032,113.281,112.3944,113.1493,50141.0
2018-10-31 10:00:00,128.84,128.97,128.68,128.91,19598.0,113.0879,113.202,112.9474,113.1493,19598.0
2018-10-31 10:10:00,128.97,129.82,128.9,129.3,19355.0,113.202,113.948,113.1405,113.4916,19355.0
2018-10-31 10:20:00,129.31,130.28,129.27,130.15,24137.0,113.5004,114.3518,113.4653,114.2377,24137.0
2018-10-31 10:30:00,130.19,130.25,129.91,130.0,23326.0,114.2728,114.3255,114.027,114.106,23326.0
2018-10-31 10:40:00,129.97,130.5,129.86,129.96,18506.0,114.0797,114.5449,113.9832,114.0709,18506.0
2018-10-31 10:50:00,129.97,130.01,129.57,129.71,20218.0,114.0797,114.1148,113.7286,113.8515,20218.0
2018-10-31 11:00:00,129.7,129.92,129.37,129.77,28113.0,113.8427,114.0358,113.5531,113.9042,28113.0
2018-10-31 11:10:00,129.84,129.9,129.44,129.58,12709.0,113.9656,114.0183,113.6145,113.7374,12709.0
2018-10-31 11:20:00,129.58,130.13,129.58,130.13,11383.0,113.7374,114.2201,113.7374,114.2201,11383.0
2018-10-31 11:30:00,130.16,130.37,129.8,130.02,15017.0,114.2465,114.4308,113.9305,114.1236,15017.0
2018-10-31 11:40:00,130.05,130.16,129.7,129.94,19168.0,114.1499,114.2465,113.8427,114.0534,19168.0
2018-10-31 11:50:00,129.92,130.3,129.76,129.95,20702.0,114.0358,114.3694,113.8954,114.0621,20702.0
2018-10-31 12:00:00,129.95,130.02,129.03,129.41,16872.0,114.0621,114.1236,113.2546,113.5882,16872.0
2018-10-31 12:10:00,129.42,129.46,129.1,129.35,15502.0,113.5969,113.6321,113.3161,113.5355,15502.0
2018-10-31 12:20:00,129.26,129.86,129.24,129.8,8874.0,113.4565,113.9832,113.439,113.9305,8874.0
2018-10-31 12:30:00,129.83,130.19,129.64,130.17,13407.0,113.9568,114.2728,113.79,114.2552,13407.0
2018-10-31 12:40:00,130.13,130.18,129.88,130.01,12300.0,114.2201,114.264,114.0007,114.1148,12300.0
2018-10-31 12:50:00,129.95,130.03,129.67,129.93,18310.0,114.0621,114.1324,113.8164,114.0446,18310.0
2018-10-31 13:00:00,129.95,130.02,129.77,129.97,7000.0,114.0621,114.1236,113.9042,114.0797,7000.0
2018-10-31 13:10:00,129.95,130.48,129.9,129.99,9808.0,114.0621,114.5273,114.0183,114.0973,9808.0
2018-10-31 13:20:00,130.03,130.11,129.79,129.89,11415.0,114.1324,114.2026,113.9217,114.0095,11415.0
2018-10-31 13:30:00,129.9,129.97,129.52,129.68,9208.0,114.0183,114.0797,113.6847,113.8252,9208.0
2018-10-31 13:40:00,129.63,129.98,129.63,129.92,9454.0,113.7813,114.0885,113.7813,114.0358,9454.0
2018-10-31 13:50:00,129.91,129.96,129.19,129.23,10780.0,114.027,114.0709,113.3951,113.4302,10780.0
2018-10-31 14:00:00,129.17,129.38,129.06,129.3,13371.0,113.3775,113.5618,113.281,113.4916,13371.0
2018-10-31 14:10:00,129.35,129.75,129.35,129.61,13033.0,113.5355,113.8866,113.5355,113.7637,13033.0
2018-10-31 14:20:00,129.6,129.63,129.24,129.57,25829.0,113.7549,113.7813,113.439,113.7286,25829.0
2018-10-31 14:30:00,129.62,129.81,129.44,129.57,12722.0,113.7725,113.9393,113.6145,113.7286,12722.0
2018-10-31 14:40:00,129.55,129.69,129.12,129.23,12848.0,113.7111,113.8339,113.3336,113.4302,12848.0
2018-10-31 14:50:00,129.19,129.61,129.11,129.52,13082.0,113.3951,113.7637,113.3248,113.6847,13082.0
2018-10-31 15:00:00,129.53,129.69,129.25,129.27,20628.0,113.6935,113.8339,113.4477,113.4653,20628.0
2018-10-31 15:10:00,129.24,129.56,129.2,129.24,17591.0,113.439,113.7198,113.4038,113.439,17591.0
2018-10-31 15:20:00,129.25,129.32,128.74,128.93,21442.0,113.4477,113.5092,113.0001,113.1669,21442.0
2018-10-31 15:30:00,128.92,128.92,128.01,128.03,42241.0,113.1581,113.1581,112.3593,112.3769,42241.0
2018-10-31 15:40:00,128.08,128.19,127.34,127.36,63177.0,112.4208,112.5173,111.7712,111.7888,63177.0
2018-10-31 15:50:00,127.35,127.6,127.13,127.25,106933.0,111.78,111.9995,111.5869,111.6923,106933.0
2018-11-01 09:30:00,128.16,128.61,127.43,128.45,15923.0,112.491,112.886,111.8502,112.7455,15923.0
2018-11-01 09:40:00,128.4,128.4,127.25,127.27,26092.0,112.7017,112.7017,111.6923,111.7098,26092.0
2018-11-01 09:50:00,127.21,127.51,126.97,127.51,16970.0,111.6571,111.9205,111.4465,111.9205,16970.0
2018-11-01 10:00:00,127.38,127.38,126.83,127.02,18444.0,111.8064,111.8064,111.3236,111.4904,18444.0
2018-11-01 10:10:00,127.13,127.51,126.98,127.07,24203.0,111.5869,111.9205,111.4553,111.5343,24203.0
2018-11-01 10:20:00,126.94,127.46,126.88,127.29,19367.0,111.4202,111.8766,111.3675,111.7274,19367.0
2018-11-01 10:30:00,127.35,127.67,127.22,127.47,25102.0,111.78,112.0609,111.6659,111.8854,25102.0
2018-11-01 10:40:00,127.5,128.3,127.42,128.28,11949.0,111.9117,112.6139,111.8415,112.5963,11949.0
2018-11-01 10:50:00,128.32,128.54,128.19,128.48,13675.0,112.6314,112.8245,112.5173,112.7719,13675.0
2018-11-01 11:00:00,128.6,128.6,128.2,128.43,13159.0,112.8772,112.8772,112.5261,112.728,13159.0
2018-11-01 11:10:00,128.4,128.69,128.19,128.24,17142.0,112.7017,112.9562,112.5173,112.5612,17142.0
2018-11-01 11:20:00,128.24,128.63,128.13,128.52,16932.0,112.5612,112.9035,112.4647,112.807,16932.0
2018-11-01 11:30:00,128.61,128.7,128.36,128.6,13939.0,112.886,112.965,112.6665,112.8772,13939.0
2018-11-01 11:40:00,128.65,128.99,128.63,128.95,12846.0,112.9211,113.2195,112.9035,113.1844,12846.0
2018-11-01 11:50:00,129.03,129.39,128.85,128.94,18347.0,113.2546,113.5706,113.0966,113.1756,18347.0
2018-11-01 12:00:00,128.9,128.9,128.35,128.85,16124.0,113.1405,113.1405,112.6578,113.0966,16124.0
2018-11-01 12:10:00,128.8,128.85,128.35,128.41,8047.0,113.0527,113.0966,112.6578,112.7104,8047.0
2018-11-01 12:20:00,128.5,128.71,128.47,128.7,6622.0,112.7894,112.9738,112.7631,112.965,6622.0
2018-11-01 12:30:00,128.76,129.02,128.7,128.92,13181.0,113.0176,113.2458,112.965,113.1581,13181.0
2018-11-01 12:40:00,128.93,129.28,128.88,129.28,13248.0,113.1669,113.4741,113.123,113.4741,13248.0
2018-11-01 12:50:00,129.29,129.63,129.29,129.63,7900.0,113.4828,113.7813,113.4828,113.7813,7900.0
2018-11-01 13:00:00,129.63,129.63,128.84,128.89,9694.0,113.7813,113.7813,113.0879,113.1317,9694.0
2018-11-01 13:10:00,128.89,129.2,128.79,129.16,9488.0,113.1317,113.4038,113.044,113.3687,9488.0
2018-11-01 13:20:00,129.15,129.23,128.94,129.08,10900.0,113.36,113.4302,113.1756,113.2985,10900.0
2018-11-01 13:30:00,129.09,129.11,128.89,128.94,6324.0,113.3073,113.3248,113.1317,113.1756,6324.0
2018-11-01 13:40:00,129.05,129.18,128.8,128.91,9959.0,113.2722,113.3863,113.0527,113.1493,9959.0
2018-11-01 13:50:00,128.89,129.07,128.81,129.0,7376.0,113.1317,113.2897,113.0615,113.2283,7376.0
2018-11-01 14:00:00,128.97,129.13,128.9,128.9,10431.0,113.202,113.3424,113.1405,113.1405,10431.0
2018-11-01 14:10:00,128.98,129.25,128.77,129.11,14331.0,113.2107,113.4477,113.0264,113.3248,14331.0
2018-11-01 14:20:00,129.15,129.38,129.15,129.25,6893.0,113.36,113.5618,113.36,113.4477,6893.0
2018-11-01 14:30:00,129.28,129.44,129.19,129.25,9898.0,113.4741,113.6145,113.3951,113.4477,9898.0
2018-11-01 14:40:00,129.23,129.53,129.18,129.5,12278.0,113.4302,113.6935,113.3863,113.6672,12278.0
2018-11-01 14:50:00,129.5,129.64,129.32,129.5,13608.0,113.6672,113.79,113.5092,113.6672,13608.0
2018-11-01 15:00:00,129.46,129.61,129.38,129.61,13072.0,113.6321,113.7637,113.5618,113.7637,13072.0
2018-11-01 15:10:00,129.61,129.61,129.33,129.42,10206.0,113.7637,113.7637,113.5179,113.5969,10206.0
2018-11-01 15:20:00,129.44,129.46,129.24,129.29,16676.0,113.6145,113.6321,113.439,113.4828,16676.0
2018-11-01 15:30:00,129.26,129.59,129.23,129.56,25685.0,113.4565,113.7462,113.4302,113.7198,25685.0
2018-11-01 15:40:00,129.57,129.72,129.42,129.65,27440.0,113.7286,113.8603,113.5969,113.7988,27440.0
2018-11-01 15:50:00,129.63,129.83,129.4,129.82,122805.0,113.7813,113.9568,113.5794,113.948,122805.0
2018-11-02 09:30:00,130.48,131.24,130.13,131.09,24437.0,115.3425,116.0143,115.0331,115.8817,24437.0
2018-11-02 09:40:00,131.02,131.18,130.38,130.42,20437.0,115.8198,115.9613,115.2541,115.2895,20437.0
2018-11-02 09:50:00,130.4,130.6,129.46,129.88,18106.0,115.2718,115.4486,114.4408,114.8121,18106.0
2018-11-02 10:00:00,129.75,129.96,129.53,129.56,6450.0,114.6972,114.8828,114.5027,114.5292,6450.0
2018-11-02 10:10:00,129.46,129.9,129.21,129.35,14013.0,114.4408,114.8298,114.2198,114.3436,14013.0
2018-11-02 10:20:00,129.36,129.42,128.66,128.66,21582.0,114.3524,114.4055,113.7336,113.7336,21582.0
2018-11-02 10:30:00,128.61,128.74,127.63,127.74,21606.0,113.6894,113.8044,112.8231,112.9204,21606.0
2018-11-02 10:40:00,127.68,128.39,127.26,128.34,30024.0,112.8673,113.495,112.4961,113.4508,30024.0
2018-11-02 10:50:00,128.39,128.89,128.29,128.52,15900.0,113.495,113.937,113.4066,113.6099,15900.0
2018-11-02 11:00:00,128.51,128.74,128.12,128.43,11734.0,113.601,113.8044,113.2563,113.5303,11734.0
2018-11-02 11:10:00,128.43,128.52,127.62,127.7,9542.0,113.5303,113.6099,112.8143,112.885,9542.0
2018-11-02 11:20:00,127.63,127.98,127.29,127.98,20904.0,112.8231,113.1325,112.5226,113.1325,20904.0
2018-11-02 11:30:00,127.87,128.09,127.56,127.68,23037.0,113.0353,113.2298,112.7613,112.8673,23037.0
2018-11-02 11:40:00,127.68,127.79,127.21,127.32,14027.0,112.8673,112.9646,112.4519,112.5491,14027.0
2018-11-02 11:50:00,127.39,127.54,127.04,127.54,11043.0,112.611,112.7436,112.3016,112.7436,11043.0
2018-11-02 12:00:00,127.54,127.67,127.03,127.03,9706.0,112.7436,112.8585,112.2927,112.2927,9706.0
2018-11-02 12:10:00,127.09,127.33,126.98,127.33,12308.0,112.3458,112.5579,112.2485,112.5579,12308.0
2018-11-02 12:20:00,127.24,127.24,126.75,127.14,14788.0,112.4784,112.4784,112.0452,112.39,14788.0
2018-11-02 12:30:00,127.14,127.2,126.44,126.51,12035.0,112.39,112.443,111.7712,111.8331,12035.0
2018-11-02 12:40:00,126.49,126.83,126.48,126.66,17507.0,111.8154,112.1159,111.8065,111.9657,17507.0
2018-11-02 12:50:00,126.66,126.7,126.25,126.39,14907.0,111.9657,112.001,111.6032,111.727,14907.0
2018-11-02 13:00:00,126.4,126.47,126.07,126.47,9634.0,111.7358,111.7977,111.4441,111.7977,9634.0
2018-11-02 13:10:00,126.43,126.77,126.41,126.73,12179.0,111.7623,112.0629,111.7447,112.0275,12179.0
2018-11-02 13:20:00,126.78,126.9,126.56,126.65,14751.0,112.0717,112.1778,111.8773,111.9568,14751.0
2018-11-02 13:30:00,126.63,126.64,126.42,126.56,12499.0,111.9391,111.948,111.7535,111.8773,12499.0
2018-11-02 13:40:00,126.5,126.77,126.4,126.65,17263.0,111.8242,112.0629,111.7358,111.9568,17263.0
2018-11-02 13:50:00,126.68,126.73,126.39,126.49,11728.0,111.9833,112.0275,111.727,111.8154,11728.0
2018-11-02 14:00:00,126.51,126.51,125.84,125.84,20628.0,111.8331,111.8331,111.2408,111.2408,20628.0
2018-11-02 14:10:00,125.84,126.27,125.8,126.27,8810.0,111.2408,111.6209,111.2054,111.6209,8810.0
2018-11-02 14:20:00,126.28,127.29,126.03,127.17,19029.0,111.6297,112.5226,111.4088,112.4165,19029.0
2018-11-02 14:30:00,127.11,127.11,126.34,126.38,24158.0,112.3635,112.3635,111.6828,111.7181,24158.0
2018-11-02 14:40:00,126.33,126.64,126.07,126.2,15065.0,111.6739,111.948,111.4441,111.559,15065.0
2018-11-02 14:50:00,126.23,126.44,126.19,126.32,9786.0,111.5855,111.7712,111.5502,111.6651,9786.0
2018-11-02 15:00:00,126.4,126.45,126.0,126.33,12009.0,111.7358,111.78,111.3822,111.6739,12009.0
2018-11-02 15:10:00,126.26,126.6,126.2,126.32,16499.0,111.6121,111.9126,111.559,111.6651,16499.0
2018-11-02 15:20:00,126.3,126.59,126.3,126.59,16840.0,111.6474,111.9038,111.6474,111.9038,16840.0
2018-11-02 15:30:00,126.49,126.79,126.47,126.78,20911.0,111.8154,112.0806,111.7977,112.0717,20911.0
2018-11-02 15:40:00,126.75,126.85,126.51,126.55,25708.0,112.0452,112.1336,111.8331,111.8684,25708.0
2018-11-02 15:50:00,126.56,126.68,126.22,126.45,55632.0,111.8773,111.9833,111.5767,111.78,55632.0
2018-11-05 09:30:00,126.76,128.18,126.76,128.18,10491.0,112.0541,113.3093,112.0541,113.3093,10491.0
2018-11-05 09:40:00,128.07,128.45,127.96,127.96,9890.0,113.2121,113.548,113.1148,113.1148,9890.0
2018-11-05 09:50:00,128.03,128.24,127.1,127.15,10776.0,113.1767,113.3624,112.3546,112.3988,10776.0
2018-11-05 10:00:00,127.08,127.12,126.45,126.45,19066.0,112.3369,112.3723,111.78,111.78,19066.0
2018-11-05 10:10:00,126.38,126.38,126.01,126.16,18371.0,111.7181,111.7181,111.3911,111.5237,18371.0
2018-11-05 10:20:00,126.21,126.7,126.1,126.52,9706.0,111.5679,112.001,111.4706,111.8419,9706.0
2018-11-05 10:30:00,126.68,127.0,126.67,126.88,7523.0,111.9833,112.2662,111.9745,112.1601,7523.0
2018-11-05 10:40:00,126.78,126.88,126.27,126.28,15641.0,112.0717,112.1601,111.6209,111.6297,15641.0
2018-11-05 10:50:00,126.38,126.63,126.03,126.63,18297.0,111.7181,111.9391,111.4088,111.9391,18297.0
2018-11-05 11:00:00,126.69,126.93,126.34,126.85,63316.0,111.9922,112.2043,111.6828,112.1336,63316.0
2018-11-05 11:10:00,126.84,127.29,126.84,127.1,21102.0,112.1248,112.5226,112.1248,112.3546,21102.0
2018-11-05 11:20:00,127.1,127.1,126.52,126.52,18370.0,112.3546,112.3546,111.8419,111.8419,18370.0
2018-11-05 11:30:00,126.46,126.6,126.14,126.56,34115.0,111.7889,111.9126,111.506,111.8773,34115.0
2018-11-05 11:40:00,126.56,126.7,126.0,126.18,33572.0,111.8773,112.001,111.3822,111.5413,33572.0
2018-11-05 11:50:00,126.23,126.63,126.18,126.63,11098.0,111.5855,111.9391,111.5413,111.9391,11098.0
2018-11-05 12:00:00,126.58,126.65,126.48,126.63,11264.0,111.8949,111.9568,111.8065,111.9391,11264.0
2018-11-05 12:10:00,126.57,126.75,126.56,126.73,16842.0,111.8861,112.0452,111.8773,112.0275,16842.0
2018-11-05 12:20:00,126.76,126.77,126.51,126.53,14969.0,112.0541,112.0629,111.8331,111.8507,14969.0
2018-11-05 12:30:00,126.56,126.63,126.02,126.02,9850.0,111.8773,111.9391,111.3999,111.3999,9850.0
2018-11-05 12:40:00,126.02,126.15,125.91,126.06,8362.0,111.3999,111.5148,111.3027,111.4353,8362.0
2018-11-05 12:50:00,126.11,126.19,126.05,126.11,10475.0,111.4795,111.5502,111.4264,111.4795,10475.0
2018-11-05 13:00:00,126.17,126.39,126.13,126.34,11558.0,111.5325,111.727,111.4972,111.6828,11558.0
2018-11-05 13:10:00,126.3,126.3,126.03,126.16,8900.0,111.6474,111.6474,111.4088,111.5237,8900.0
2018-11-05 13:20:00,126.34,126.4,126.22,126.35,8327.0,111.6828,111.7358,111.5767,111.6916,8327.0
2018-11-05 13:30:00,126.35,126.62,126.31,126.62,9407.0,111.6916,111.9303,111.6563,111.9303,9407.0
2018-11-05 13:40:00,126.64,126.66,126.32,126.33,7294.0,111.948,111.9657,111.6651,111.6739,7294.0
2018-11-05 13:50:00,126.34,126.71,126.14,126.71,11240.0,111.6828,112.0099,111.506,112.0099,11240.0
2018-11-05 14:00:00,126.71,126.72,126.41,126.61,14309.0,112.0099,112.0187,111.7447,111.9215,14309.0
2018-11-05 14:10:00,126.65,126.88,126.65,126.85,18225.0,111.9568,112.1601,111.9568,112.1336,18225.0
2018-11-05 14:20:00,126.9,127.2,126.9,127.05,14712.0,112.1778,112.443,112.1778,112.3104,14712.0
2018-11-05 14:30:00,127.01,127.08,126.92,126.99,15312.0,112.2751,112.3369,112.1955,112.2574,15312.0
2018-11-05 14:40:00,127.08,127.44,127.08,127.26,14378.0,112.3369,112.6552,112.3369,112.4961,14378.0
2018-11-05 14:50:00,127.29,127.69,127.29,127.45,19716.0,112.5226,112.8762,112.5226,112.664,19716.0
2018-11-05 15:00:00,127.48,127.64,127.41,127.48,18678.0,112.6905,112.832,112.6287,112.6905,18678.0
2018-11-05 15:10:00,127.49,127.59,127.11,127.15,19295.0,112.6994,112.7878,112.3635,112.3988,19295.0
2018-11-05 15:20:00,127.14,127.29,126.8,127.02,31302.0,112.39,112.5226,112.0894,112.2839,31302.0
2018-11-05 15:30:00,127.03,127.04,126.79,126.94,26531.0,112.2927,112.3016,112.0806,112.2132,26531.0
2018-11-05 15:40:00,126.93,126.99,126.61,126.76,49502.0,112.2043,112.2574,111.9215,112.0541,49502.0
2018-11-05 15:50:00,126.78,126.88,126.65,126.84,103157.0,112.0717,112.1601,111.9568,112.1248,103157.0
2018-11-06 09:30:00,126.36,127.07,126.36,126.83,35807.0,111.7005,112.3281,111.7005,112.1159,35807.0
2018-11-06 09:40:00,126.9,127.31,126.67,126.68,11378.0,112.1778,112.5403,111.9745,111.9833,11378.0
2018-11-06 09:50:00,126.74,126.86,126.6,126.79,12616.0,112.0364,112.1425,111.9126,112.0806,12616.0
2018-11-06 10:00:00,126.71,126.77,126.1,126.18,7358.0,112.0099,112.0629,111.4706,111.5413,7358.0
2018-11-06 10:10:00,126.24,126.26,125.91,125.91,16094.0,111.5944,111.6121,111.3027,111.3027,16094.0
2018-11-06 10:20:00,125.98,126.58,125.96,126.5,9889.0,111.3646,111.8949,111.3469,111.8242,9889.0
2018-11-06 10:30:00,126.5,126.53,126.1,126.17,8509.0,111.8242,111.8507,111.4706,111.5325,8509.0
2018-11-06 10:40:00,126.23,127.08,126.23,126.89,16239.0,111.5855,112.3369,111.5855,112.169,16239.0
2018-11-06 10:50:00,126.95,127.12,126.69,127.08,7323.0,112.222,112.3723,111.9922,112.3369,7323.0
2018-11-06 11:00:00,127.11,127.55,127.02,127.55,12039.0,112.3635,112.7524,112.2839,112.7524,12039.0
2018-11-06 11:10:00,127.41,127.77,127.32,127.56,19371.0,112.6287,112.9469,112.5491,112.7613,19371.0
2018-11-06 11:20:00,127.46,127.55,127.21,127.53,10437.0,112.6729,112.7524,112.4519,112.7347,10437.0
2018-11-06 11:30:00,127.41,127.53,127.31,127.39,14690.0,112.6287,112.7347,112.5403,112.611,14690.0
2018-11-06 11:40:00,127.36,127.4,127.18,127.19,17384.0,112.5845,112.6198,112.4253,112.4342,17384.0
2018-11-06 11:50:00,127.22,127.31,126.99,127.09,8628.0,112.4607,112.5403,112.2574,112.3458,8628.0
2018-11-06 12:00:00,127.1,127.43,127.02,127.36,18122.0,112.3546,112.6463,112.2839,112.5845,18122.0
2018-11-06 12:10:00,127.36,127.53,127.33,127.52,12937.0,112.5845,112.7347,112.5579,112.7259,12937.0
2018-11-06 12:20:00,127.58,127.84,127.5,127.8,9548.0,112.7789,113.0088,112.7082,112.9734,9548.0
2018-11-06 12:30:00,127.79,128.07,127.76,127.94,12464.0,112.9646,113.2121,112.938,113.0972,12464.0
2018-11-06 12:40:00,128.0,128.1,127.92,127.92,5510.0,113.1502,113.2386,113.0795,113.0795,5510.0
2018-11-06 12:50:00,127.92,127.92,127.64,127.72,7096.0,113.0795,113.0795,112.832,112.9027,7096.0
2018-11-06 13:00:00,127.68,127.97,127.47,127.97,8687.0,112.8673,113.1237,112.6817,113.1237,8687.0
2018-11-06 13:10:00,127.9,127.92,127.81,127.88,2200.0,113.0618,113.0795,112.9822,113.0441,2200.0
2018-11-06 13:20:00,127.85,127.85,127.77,127.81,15579.0,113.0176,113.0176,112.9469,112.9822,15579.0
2018-11-06 13:30:00,127.8,127.82,127.52,127.52,17330.0,112.9734,112.9911,112.7259,112.7259,17330.0
2018-11-06 13:40:00,127.42,127.57,127.39,127.42,8450.0,112.6375,112.7701,112.611,112.6375,8450.0
2018-11-06 13:50:00,127.6,127.84,127.57,127.67,4426.0,112.7966,113.0088,112.7701,112.8585,4426.0
2018-11-06 14:00:00,127.67,127.78,127.49,127.7,7243.0,112.8585,112.9557,112.6994,112.885,7243.0
2018-11-06 14:10:00,127.7,127.76,127.54,127.62,4198.0,112.885,112.938,112.7436,112.8143,4198.0
2018-11-06 14:20:00,127.59,127.59,127.12,127.13,10767.0,112.7878,112.7878,112.3723,112.3811,10767.0
2018-11-06 14:30:00,127.13,127.37,127.12,127.22,15236.0,112.3811,112.5933,112.3723,112.4607,15236.0
2018-11-06 14:40:00,127.2,127.33,127.13,127.32,6577.0,112.443,112.5579,112.3811,112.5491,6577.0
2018-11-06 14:50:00,127.39,127.56,127.32,127.42,6202.0,112.611,112.7613,112.5491,112.6375,6202.0
2018-11-06 15:00:00,127.39,127.52,127.27,127.49,7600.0,112.611,112.7259,112.5049,112.6994,7600.0
2018-11-06 15:10:00,127.44,127.62,127.44,127.52,8078.0,112.6552,112.8143,112.6552,112.7259,8078.0
2018-11-06 15:20:00,127.47,127.6,127.35,127.43,12407.0,112.6817,112.7966,112.5756,112.6463,12407.0
2018-11-06 15:30:00,127.42,127.48,127.2,127.23,19656.0,112.6375,112.6905,112.443,112.4695,19656.0
2018-11-06 15:40:00,127.22,127.32,127.02,127.26,22674.0,112.4607,112.5491,112.2839,112.4961,22674.0
2018-11-06 15:50:00,127.25,127.62,127.25,127.54,74095.0,112.4872,112.8143,112.4872,112.7436,74095.0
2018-11-07 09:30:00,128.84,129.26,128.59,128.65,36118.0,113.8928,114.264,113.6718,113.7248,36118.0
2018-11-07 09:40:00,128.64,128.91,128.19,128.31,35831.0,113.716,113.9546,113.3182,113.4242,35831.0
2018-11-07 09:50:00,128.29,128.42,127.08,127.19,6764.0,113.4066,113.5215,112.3369,112.4342,6764.0
2018-11-07 10:00:00,126.92,127.28,126.57,127.13,23783.0,112.1955,112.5137,111.8861,112.3811,23783.0
2018-11-07 10:10:00,127.32,127.88,127.24,127.42,5900.0,112.5491,113.0441,112.4784,112.6375,5900.0
2018-11-07 10:20:00,127.42,127.72,127.31,127.38,8906.0,112.6375,112.9027,112.5403,112.6021,8906.0
2018-11-07 10:30:00,127.65,128.31,127.5,128.27,33430.0,112.8408,113.4242,112.7082,113.3889,33430.0
2018-11-07 10:40:00,128.28,128.67,128.13,128.13,8271.0,113.3977,113.7425,113.2651,113.2651,8271.0
2018-11-07 10:50:00,128.09,128.5,127.97,128.05,20695.0,113.2298,113.5922,113.1237,113.1944,20695.0
2018-11-07 11:00:00,128.03,128.03,127.7,127.82,28816.0,113.1767,113.1767,112.885,112.9911,28816.0
2018-11-07 11:10:00,127.76,128.08,127.69,127.94,11060.0,112.938,113.2209,112.8762,113.0972,11060.0
2018-11-07 11:20:00,127.96,127.96,127.5,127.72,20105.0,113.1148,113.1148,112.7082,112.9027,20105.0
2018-11-07 11:30:00,127.68,128.0,127.68,127.92,10134.0,112.8673,113.1502,112.8673,113.0795,10134.0
2018-11-07 11:40:00,127.9,127.9,127.35,127.72,11201.0,113.0618,113.0618,112.5756,112.9027,11201.0
2018-11-07 11:50:00,127.75,127.79,127.35,127.78,8068.0,112.9292,112.9646,112.5756,112.9557,8068.0
2018-11-07 12:00:00,127.81,128.22,127.81,128.16,16152.0,112.9822,113.3447,112.9822,113.2916,16152.0
2018-11-07 12:10:00,128.17,128.52,128.17,128.37,9716.0,113.3005,113.6099,113.3005,113.4773,9716.0
2018-11-07 12:20:00,128.37,128.42,128.13,128.13,6706.0,113.4773,113.5215,113.2651,113.2651,6706.0
2018-11-07 12:30:00,128.11,128.26,127.97,128.01,11986.0,113.2474,113.38,113.1237,113.159,11986.0
2018-11-07 12:40:00,128.05,128.25,128.03,128.19,15781.0,113.1944,113.3712,113.1767,113.3182,15781.0
2018-11-07 12:50:00,128.26,128.55,128.1,128.55,9544.0,113.38,113.6364,113.2386,113.6364,9544.0
2018-11-07 13:00:00,128.54,128.93,128.47,128.83,12669.0,113.6276,113.9723,113.5657,113.8839,12669.0
2018-11-07 13:10:00,128.79,128.91,128.65,128.78,11947.0,113.8486,113.9546,113.7248,113.8397,11947.0
2018-11-07 13:20:00,128.78,128.91,128.64,128.85,10966.0,113.8397,113.9546,113.716,113.9016,10966.0
2018-11-07 13:30:00,128.81,128.87,128.35,128.38,16754.0,113.8662,113.9193,113.4596,113.4861,16754.0
2018-11-07 13:40:00,128.38,128.38,128.06,128.09,38615.0,113.4861,113.4861,113.2032,113.2298,38615.0
2018-11-07 13:50:00,128.08,128.14,127.85,128.08,42636.0,113.2209,113.274,113.0176,113.2209,42636.0
2018-11-07 14:00:00,128.04,128.39,127.87,128.3,26388.0,113.1856,113.495,113.0353,113.4154,26388.0
2018-11-07 14:10:00,128.28,128.61,128.28,128.58,7654.0,113.3977,113.6894,113.3977,113.6629,7654.0
2018-11-07 14:20:00,128.59,128.96,128.56,128.91,17870.0,113.6718,113.9988,113.6452,113.9546,17870.0
2018-11-07 14:30:00,128.89,129.23,128.76,129.17,16372.0,113.937,114.2375,113.822,114.1845,16372.0
2018-11-07 14:40:00,129.18,129.19,128.79,128.86,10000.0,114.1933,114.2021,113.8486,113.9104,10000.0
2018-11-07 14:50:00,128.87,129.02,128.86,128.98,10810.0,113.9193,114.0519,113.9104,114.0165,10810.0
2018-11-07 15:00:00,128.98,129.11,128.85,128.85,16681.0,114.0165,114.1314,113.9016,113.9016,16681.0
2018-11-07 15:10:00,128.86,129.17,128.83,128.94,24030.0,113.9104,114.1845,113.8839,113.9812,24030.0
2018-11-07 15:20:00,128.91,129.15,128.89,129.01,47066.0,113.9546,114.1668,113.937,114.043,47066.0
2018-11-07 15:30:00,128.99,129.32,128.87,129.21,46643.0,114.0254,114.3171,113.9193,114.2198,46643.0
2018-11-07 15:40:00,129.19,129.27,128.96,129.12,58513.0,114.2021,114.2729,113.9988,114.1403,58513.0
2018-11-07 15:50:00,129.13,129.67,129.13,129.57,89701.0,114.1491,114.6265,114.1491,114.5381,89701.0
2018-11-08 09:30:00,128.74,129.81,128.74,129.81,19577.0,113.8044,114.7502,113.8044,114.7502,19577.0
2018-11-08 09:40:00,129.88,130.92,129.88,130.89,16832.0,114.8121,115.7314,114.8121,115.7049,16832.0
2018-11-08 09:50:00,130.91,131.26,130.76,130.97,11584.0,115.7226,116.032,115.59,115.7756,11584.0
2018-11-08 10:00:00,130.89,131.03,130.44,130.61,39449.0,115.7049,115.8287,115.3071,115.4574,39449.0
2018-11-08 10:10:00,130.67,130.94,130.37,130.53,14053.0,115.5104,115.7491,115.2453,115.3867,14053.0
2018-11-08 10:20:00,130.5,130.74,130.44,130.57,14283.0,115.3602,115.5723,115.3071,115.422,14283.0
2018-11-08 10:30:00,130.61,130.83,130.61,130.8,5749.0,115.4574,115.6519,115.4574,115.6254,5749.0
2018-11-08 10:40:00,130.82,130.82,130.38,130.57,23767.0,115.643,115.643,115.2541,115.422,23767.0
2018-11-08 10:50:00,130.73,131.09,130.73,130.74,8908.0,115.5635,115.8817,115.5635,115.5723,8908.0
2018-11-08 11:00:00,130.7,130.89,130.67,130.79,9590.0,115.537,115.7049,115.5104,115.6165,9590.0
2018-11-08 11:10:00,130.68,130.88,130.59,130.88,10727.0,115.5193,115.6961,115.4397,115.6961,10727.0
2018-11-08 11:20:00,130.89,131.14,130.64,131.08,5239.0,115.7049,115.9259,115.4839,115.8729,5239.0
2018-11-08 11:30:00,131.09,131.36,131.09,131.12,7085.0,115.8817,116.1204,115.8817,115.9082,7085.0
2018-11-08 11:40:00,131.14,131.27,130.83,130.9,16768.0,115.9259,116.0408,115.6519,115.7138,16768.0
2018-11-08 11:50:00,130.85,130.9,130.57,130.71,11837.0,115.6696,115.7138,115.422,115.5458,11837.0
2018-11-08 12:00:00,130.76,131.0,130.66,130.96,6610.0,115.59,115.8022,115.5016,115.7668,6610.0
2018-11-08 12:10:00,130.89,131.07,130.84,131.06,5136.0,115.7049,115.864,115.6607,115.8552,5136.0
2018-11-08 12:20:00,131.1,131.12,130.89,130.91,7342.0,115.8906,115.9082,115.7049,115.7226,7342.0
2018-11-08 12:30:00,130.91,131.02,130.84,131.02,7157.0,115.7226,115.8198,115.6607,115.8198,7157.0
2018-11-08 12:40:00,131.08,131.12,130.96,131.09,5440.0,115.8729,115.9082,115.7668,115.8817,5440.0
2018-11-08 12:50:00,131.05,131.12,130.94,131.05,5574.0,115.8464,115.9082,115.7491,115.8464,5574.0
2018-11-08 13:00:00,131.02,131.14,130.96,131.06,3276.0,115.8198,115.9259,115.7668,115.8552,3276.0
2018-11-08 13:10:00,131.07,131.07,130.78,130.78,4710.0,115.864,115.864,115.6077,115.6077,4710.0
2018-11-08 13:20:00,130.74,130.77,130.43,130.44,12713.0,115.5723,115.5988,115.2983,115.3071,12713.0
2018-11-08 13:30:00,130.43,130.48,130.37,130.45,5101.0,115.2983,115.3425,115.2453,115.316,5101.0
2018-11-08 13:40:00,130.39,130.45,130.22,130.26,8500.0,115.2629,115.316,115.1127,115.148,8500.0
2018-11-08 13:50:00,130.28,130.36,130.2,130.32,4864.0,115.1657,115.2364,115.095,115.2011,4864.0
2018-11-08 14:00:00,130.21,130.35,129.65,130.17,12354.0,115.1038,115.2276,114.6088,115.0685,12354.0
2018-11-08 14:10:00,130.18,130.33,129.99,129.99,10869.0,115.0773,115.2099,114.9093,114.9093,10869.0
2018-11-08 14:20:00,130.04,130.16,129.77,129.81,5245.0,114.9535,115.0596,114.7149,114.7502,5245.0
2018-11-08 14:30:00,129.8,129.8,129.42,129.42,8867.0,114.7414,114.7414,114.4055,114.4055,8867.0
2018-11-08 14:40:00,129.37,129.87,129.22,129.78,10033.0,114.3613,114.8033,114.2287,114.7237,10033.0
2018-11-08 14:50:00,129.81,129.85,129.36,129.39,21650.0,114.7502,114.7856,114.3524,114.3789,21650.0
2018-11-08 15:00:00,129.39,129.55,129.2,129.46,13077.0,114.3789,114.5204,114.211,114.4408,13077.0
2018-11-08 15:10:00,129.41,129.73,129.38,129.58,15394.0,114.3966,114.6795,114.3701,114.5469,15394.0
2018-11-08 15:20:00,129.59,129.66,129.36,129.41,15542.0,114.5557,114.6176,114.3524,114.3966,15542.0
2018-11-08 15:30:00,129.36,129.44,129.15,129.28,21885.0,114.3524,114.4231,114.1668,114.2817,21885.0
2018-11-08 15:40:00,129.31,129.54,129.31,129.41,24596.0,114.3082,114.5115,114.3082,114.3966,24596.0
2018-11-08 15:50:00,129.4,129.82,129.33,129.8,71427.0,114.3878,114.7591,114.3259,114.7414,71427.0
2018-11-09 09:30:00,128.73,129.65,127.7,129.51,14898.0,113.7955,114.6088,112.885,114.485,14898.0
2018-11-09 09:40:00,129.32,129.32,128.46,128.46,10202.0,114.3171,114.3171,113.5568,113.5568,10202.0
2018-11-09 09:50:00,128.3,128.3,127.78,127.94,24065.0,113.4154,113.4154,112.9557,113.0972,24065.0
2018-11-09 10:00:00,128.0,128.25,127.66,127.69,14133.0,113.1502,113.3712,112.8496,112.8762,14133.0
2018-11-09 10:10:00,127.61,127.75,127.17,127.37,8250.0,112.8054,112.9292,112.4165,112.5933,8250.0
2018-11-09 10:20:00,127.33,127.76,127.21,127.68,11200.0,112.5579,112.938,112.4519,112.8673,11200.0
2018-11-09 10:30:00,127.63,127.87,127.48,127.77,14042.0,112.8231,113.0353,112.6905,112.9469,14042.0
2018-11-09 10:40:00,127.77,127.99,127.71,127.72,5993.0,112.9469,113.1414,112.8938,112.9027,5993.0
2018-11-09 10:50:00,127.71,127.8,127.51,127.71,7230.0,112.8938,112.9734,112.7171,112.8938,7230.0
2018-11-09 11:00:00,127.76,127.83,127.1,127.22,11622.0,112.938,112.9999,112.3546,112.4607,11622.0
2018-11-09 11:10:00,127.25,127.57,127.21,127.4,15042.0,112.4872,112.7701,112.4519,112.6198,15042.0
2018-11-09 11:20:00,127.39,127.67,127.24,127.57,12720.0,112.611,112.8585,112.4784,112.7701,12720.0
2018-11-09 11:30:00,127.58,127.74,127.37,127.7,9269.0,112.7789,112.9204,112.5933,112.885,9269.0
2018-11-09 11:40:00,127.69,127.69,127.01,127.11,11202.0,112.8762,112.8762,112.2751,112.3635,11202.0
2018-11-09 11:50:00,127.04,127.17,126.81,126.99,6261.0,112.3016,112.4165,112.0983,112.2574,6261.0
2018-11-09 12:00:00,126.9,127.16,126.9,127.16,3500.0,112.1778,112.4077,112.1778,112.4077,3500.0
2018-11-09 12:10:00,127.24,127.24,126.84,127.01,4160.0,112.4784,112.4784,112.1248,112.2751,4160.0
2018-11-09 12:20:00,127.1,127.49,127.03,127.23,5360.0,112.3546,112.6994,112.2927,112.4695,5360.0
2018-11-09 12:30:00,127.18,127.55,127.16,127.43,4844.0,112.4253,112.7524,112.4077,112.6463,4844.0
2018-11-09 12:40:00,127.5,127.85,127.43,127.77,4762.0,112.7082,113.0176,112.6463,112.9469,4762.0
2018-11-09 12:50:00,127.71,127.85,127.65,127.65,3515.0,112.8938,113.0176,112.8408,112.8408,3515.0
2018-11-09 13:00:00,127.63,127.65,127.41,127.61,3700.0,112.8231,112.8408,112.6287,112.8054,3700.0
2018-11-09 13:10:00,127.66,127.88,127.65,127.71,5000.0,112.8496,113.0441,112.8408,112.8938,5000.0
2018-11-09 13:20:00,127.71,127.8,127.65,127.8,3210.0,112.8938,112.9734,112.8408,112.9734,3210.0
2018-11-09 13:30:00,127.8,127.8,127.49,127.65,2916.0,112.9734,112.9734,112.6994,112.8408,2916.0
2018-11-09 13:40:00,127.65,127.81,127.48,127.49,4753.0,112.8408,112.9822,112.6905,112.6994,4753.0
2018-11-09 13:50:00,127.57,127.89,127.53,127.64,4661.0,112.7701,113.053,112.7347,112.832,4661.0
2018-11-09 14:00:00,127.65,127.87,127.62,127.62,8255.0,112.8408,113.0353,112.8143,112.8143,8255.0
2018-11-09 14:10:00,127.62,127.62,127.31,127.31,6284.0,112.8143,112.8143,112.5403,112.5403,6284.0
2018-11-09 14:20:00,127.29,127.45,127.1,127.36,8121.0,112.5226,112.664,112.3546,112.5845,8121.0
2018-11-09 14:30:00,127.3,127.61,127.28,127.57,34199.0,112.5314,112.8054,112.5137,112.7701,34199.0
2018-11-09 14:40:00,127.65,127.88,127.58,127.58,4881.0,112.8408,113.0441,112.7789,112.7789,4881.0
2018-11-09 14:50:00,127.73,128.15,127.73,127.79,3700.0,112.9115,113.2828,112.9115,112.9646,3700.0
2018-11-09 15:00:00,127.82,127.94,127.72,127.88,4330.0,112.9911,113.0972,112.9027,113.0441,4330.0
2018-11-09 15:10:00,127.87,128.03,127.67,127.8,18838.0,113.0353,113.1767,112.8585,112.9734,18838.0
2018-11-09 15:20:00,127.82,128.04,127.71,127.78,29454.0,112.9911,113.1856,112.8938,112.9557,29454.0
2018-11-09 15:30:00,127.8,127.98,127.78,127.82,19701.0,112.9734,113.1325,112.9557,112.9911,19701.0
2018-11-09 15:40:00,127.82,128.04,127.61,127.63,49754.0,112.9911,113.1856,112.8054,112.8231,49754.0
2018-11-09 15:50:00,127.69,127.89,127.59,127.64,50820.0,112.8762,113.053,112.7878,112.832,50820.0
2018-11-12 09:30:00,127.17,127.44,126.59,127.44,11074.0,112.4165,112.6552,111.9038,112.6552,11074.0
2018-11-12 09:40:00,127.4,127.7,126.9,126.9,11715.0,112.6198,112.885,112.1778,112.1778,11715.0
2018-11-12 09:50:00,126.71,127.59,126.68,127.43,7342.0,112.0099,112.7878,111.9833,112.6463,7342.0
2018-11-12 10:00:00,127.35,127.44,126.91,127.18,9926.0,112.5756,112.6552,112.1867,112.4253,9926.0
2018-11-12 10:10:00,127.15,127.33,126.76,126.77,10408.0,112.3988,112.5579,112.0541,112.0629,10408.0
2018-11-12 10:20:00,126.72,127.19,126.72,127.06,7066.0,112.0187,112.4342,112.0187,112.3193,7066.0
2018-11-12 10:30:00,127.04,127.26,126.92,127.25,6959.0,112.3016,112.4961,112.1955,112.4872,6959.0
2018-11-12 10:40:00,127.17,127.31,126.61,126.7,8829.0,112.4165,112.5403,111.9215,112.001,8829.0
2018-11-12 10:50:00,126.72,126.81,126.55,126.7,8140.0,112.0187,112.0983,111.8684,112.001,8140.0
2018-11-12 11:00:00,126.69,127.13,126.45,127.08,14684.0,111.9922,112.3811,111.78,112.3369,14684.0
2018-11-12 11:10:00,127.09,127.25,126.7,126.83,13796.0,112.3458,112.4872,112.001,112.1159,13796.0
2018-11-12 11:20:00,126.84,127.02,126.57,126.61,14015.0,112.1248,112.2839,111.8861,111.9215,14015.0
2018-11-12 11:30:00,126.65,126.78,126.38,126.52,9673.0,111.9568,112.0717,111.7181,111.8419,9673.0
2018-11-12 11:40:00,126.52,126.99,126.52,126.86,8241.0,111.8419,112.2574,111.8419,112.1425,8241.0
2018-11-12 11:50:00,126.87,126.97,126.57,126.76,11508.0,112.1513,112.2397,111.8861,112.0541,11508.0
2018-11-12 12:00:00,126.74,127.16,126.58,127.14,6159.0,112.0364,112.4077,111.8949,112.39,6159.0
2018-11-12 12:10:00,127.01,127.01,126.84,126.9,3627.0,112.2751,112.2751,112.1248,112.1778,3627.0
2018-11-12 12:20:00,126.86,127.02,126.71,126.95,5050.0,112.1425,112.2839,112.0099,112.222,5050.0
2018-11-12 12:30:00,126.9,126.96,126.71,126.73,11893.0,112.1778,112.2309,112.0099,112.0275,11893.0
2018-11-12 12:40:00,126.78,126.89,126.75,126.8,3713.0,112.0717,112.169,112.0452,112.0894,3713.0
2018-11-12 12:50:00,126.82,126.82,126.55,126.55,3402.0,112.1071,112.1071,111.8684,111.8684,3402.0
2018-11-12 13:00:00,126.6,126.6,126.23,126.3,6462.0,111.9126,111.9126,111.5855,111.6474,6462.0
2018-11-12 13:10:00,126.3,126.36,126.15,126.32,4648.0,111.6474,111.7005,111.5148,111.6651,4648.0
2018-11-12 13:20:00,126.31,126.45,126.29,126.45,3189.0,111.6563,111.78,111.6386,111.78,3189.0
2018-11-12 13:30:00,126.4,126.56,126.31,126.44,3456.0,111.7358,111.8773,111.6563,111.7712,3456.0
2018-11-12 13:40:00,126.47,126.62,126.3,126.57,4974.0,111.7977,111.9303,111.6474,111.8861,4974.0
2018-11-12 13:50:00,126.55,126.98,126.54,126.67,6159.0,111.8684,112.2485,111.8596,111.9745,6159.0
2018-11-12 14:00:00,126.74,126.91,126.66,126.75,7330.0,112.0364,112.1867,111.9657,112.0452,7330.0
2018-11-12 14:10:00,126.75,127.06,126.67,126.98,4701.0,112.0452,112.3193,111.9745,112.2485,4701.0
2018-11-12 14:20:00,126.85,126.85,126.56,126.56,2783.0,112.1336,112.1336,111.8773,111.8773,2783.0
2018-11-12 14:30:00,126.61,126.66,126.18,126.31,5072.0,111.9215,111.9657,111.5413,111.6563,5072.0
2018-11-12 14:40:00,126.27,126.71,126.26,126.48,5253.0,111.6209,112.0099,111.6121,111.8065,5253.0
2018-11-12 14:50:00,126.47,126.49,126.11,126.11,4200.0,111.7977,111.8154,111.4795,111.4795,4200.0
2018-11-12 15:00:00,126.01,126.21,125.66,125.89,11522.0,111.3911,111.5679,111.0817,111.285,11522.0
2018-11-12 15:10:00,125.85,126.0,125.49,125.97,14582.0,111.2496,111.3822,110.9314,111.3557,14582.0
2018-11-12 15:20:00,125.96,126.3,125.93,126.12,8481.0,111.3469,111.6474,111.3204,111.4883,8481.0
2018-11-12 15:30:00,126.08,126.1,125.66,125.69,15266.0,111.453,111.4706,111.0817,111.1082,15266.0
2018-11-12 15:40:00,125.62,125.69,125.38,125.42,28451.0,111.0463,111.1082,110.8342,110.8695,28451.0
2018-11-12 15:50:00,125.41,125.41,124.77,125.06,59723.0,110.8607,110.8607,110.2949,110.5513,59723.0
2018-11-13 09:30:00,125.4,126.4,125.11,126.24,12002.0,110.8518,111.7358,110.5955,111.5944,12002.0
2018-11-13 09:40:00,126.3,126.86,125.92,126.67,8497.0,111.6474,112.1425,111.3115,111.9745,8497.0
2018-11-13 09:50:00,126.6,127.06,126.47,127.06,6918.0,111.9126,112.3193,111.7977,112.3193,6918.0
2018-11-13 10:00:00,126.85,127.24,126.57,127.1,10068.0,112.1336,112.4784,111.8861,112.3546,10068.0
2018-11-13 10:10:00,127.1,127.24,126.82,126.99,17480.0,112.3546,112.4784,112.1071,112.2574,17480.0
2018-11-13 10:20:00,127.02,127.03,126.02,126.11,37623.0,112.2839,112.2927,111.3999,111.4795,37623.0
2018-11-13 10:30:00,126.07,126.46,125.86,126.12,27714.0,111.4441,111.7889,111.2585,111.4883,27714.0
2018-11-13 10:40:00,126.22,126.73,125.93,126.49,12349.0,111.5767,112.0275,111.3204,111.8154,12349.0
2018-11-13 10:50:00,126.43,126.97,126.17,126.89,12855.0,111.7623,112.2397,111.5325,112.169,12855.0
2018-11-13 11:00:00,126.88,127.45,126.84,127.08,34560.0,112.1601,112.664,112.1248,112.3369,34560.0
2018-11-13 11:10:00,127.09,127.94,127.0,127.85,17756.0,112.3458,113.0972,112.2662,113.0176,17756.0
2018-11-13 11:20:00,127.87,127.91,127.55,127.68,32988.0,113.0353,113.0706,112.7524,112.8673,32988.0
2018-11-13 11:30:00,127.69,127.79,127.13,127.35,19347.0,112.8762,112.9646,112.3811,112.5756,19347.0
2018-11-13 11:40:00,127.3,127.95,127.29,127.83,9593.0,112.5314,113.106,112.5226,112.9999,9593.0
2018-11-13 11:50:00,127.88,128.11,127.83,128.06,13140.0,113.0441,113.2474,112.9999,113.2032,13140.0
2018-11-13 12:00:00,128.11,128.32,127.74,127.74,10859.0,113.2474,113.4331,112.9204,112.9204,10859.0
2018-11-13 12:10:00,127.72,128.07,127.68,128.03,6798.0,112.9027,113.2121,112.8673,113.1767,6798.0
2018-11-13 12:20:00,128.05,128.05,127.74,127.79,6231.0,113.1944,113.1944,112.9204,112.9646,6231.0
2018-11-13 12:30:00,127.8,127.94,127.45,127.62,6597.0,112.9734,113.0972,112.664,112.8143,6597.0
2018-11-13 12:40:00,127.69,127.69,127.23,127.44,9524.0,112.8762,112.8762,112.4695,112.6552,9524.0
2018-11-13 12:50:00,127.43,127.5,127.21,127.3,8970.0,112.6463,112.7082,112.4519,112.5314,8970.0
2018-11-13 13:00:00,127.36,127.55,127.36,127.47,4478.0,112.5845,112.7524,112.5845,112.6817,4478.0
2018-11-13 13:10:00,127.52,127.52,126.93,127.03,5404.0,112.7259,112.7259,112.2043,112.2927,5404.0
2018-11-13 13:20:00,127.12,127.33,126.86,127.08,6463.0,112.3723,112.5579,112.1425,112.3369,6463.0
2018-11-13 13:30:00,127.12,127.49,127.0,127.46,6311.0,112.3723,112.6994,112.2662,112.6729,6311.0
2018-11-13 13:40:00,127.53,127.68,127.33,127.33,12505.0,112.7347,112.8673,112.5579,112.5579,12505.0
2018-11-13 13:50:00,127.39,127.56,127.36,127.37,10941.0,112.611,112.7613,112.5845,112.5933,10941.0
2018-11-13 14:00:00,127.35,127.48,126.85,126.94,14833.0,112.5756,112.6905,112.1336,112.2132,14833.0
2018-11-13 14:10:00,126.93,126.98,126.46,126.49,10617.0,112.2043,112.2485,111.7889,111.8154,10617.0
2018-11-13 14:20:00,126.56,126.75,126.21,126.75,12272.0,111.8773,112.0452,111.5679,112.0452,12272.0
2018-11-13 14:30:00,126.76,126.97,126.64,126.92,26769.0,112.0541,112.2397,111.948,112.1955,26769.0
2018-11-13 14:40:00,126.94,126.97,126.38,126.7,14297.0,112.2132,112.2397,111.7181,112.001,14297.0
2018-11-13 14:50:00,126.56,126.82,126.51,126.59,8745.0,111.8773,112.1071,111.8331,111.9038,8745.0
2018-11-13 15:00:00,126.66,127.01,126.53,126.79,13222.0,111.9657,112.2751,111.8507,112.0806,13222.0
2018-11-13 15:10:00,126.8,126.8,126.41,126.6,10444.0,112.0894,112.0894,111.7447,111.9126,10444.0
2018-11-13 15:20:00,126.5,126.66,126.26,126.43,11755.0,111.8242,111.9657,111.6121,111.7623,11755.0
2018-11-13 15:30:00,126.38,126.62,126.04,126.51,26320.0,111.7181,111.9303,111.4176,111.8331,26320.0
2018-11-13 15:40:00,126.47,126.76,126.38,126.64,54331.0,111.7977,112.0541,111.7181,111.948,54331.0
2018-11-13 15:50:00,126.67,126.74,126.44,126.48,60142.0,111.9745,112.0364,111.7712,111.8065,60142.0
2018-11-14 09:30:00,127.41,128.18,127.09,127.41,21097.0,112.6287,113.3093,112.3458,112.6287,21097.0
2018-11-14 09:40:00,127.28,127.4,126.76,126.81,18546.0,112.5137,112.6198,112.0541,112.0983,18546.0
2018-11-14 09:50:00,126.95,127.17,126.43,126.98,30187.0,112.222,112.4165,111.7623,112.2485,30187.0
2018-11-14 10:00:00,126.91,127.41,126.91,127.32,8075.0,112.1867,112.6287,112.1867,112.5491,8075.0
2018-11-14 10:10:00,127.28,127.33,126.58,126.64,30842.0,112.5137,112.5579,111.8949,111.948,30842.0
2018-11-14 10:20:00,126.62,127.14,126.62,127.11,16022.0,111.9303,112.39,111.9303,112.3635,16022.0
2018-11-14 10:30:00,127.11,127.23,126.81,126.94,48114.0,112.3635,112.4695,112.0983,112.2132,48114.0
2018-11-14 10:40:00,126.88,127.1,126.64,126.86,56786.0,112.1601,112.3546,111.948,112.1425,56786.0
2018-11-14 10:50:00,126.77,126.86,126.54,126.76,31390.0,112.0629,112.1425,111.8596,112.0541,31390.0
2018-11-14 11:00:00,126.69,126.77,126.11,126.12,24421.0,111.9922,112.0629,111.4795,111.4883,24421.0
2018-11-14 11:10:00,126.12,126.12,125.36,125.47,9731.0,111.4883,111.4883,110.8165,110.9137,9731.0
2018-11-14 11:20:00,125.31,125.53,125.05,125.36,11087.0,110.7723,110.9668,110.5424,110.8165,11087.0
2018-11-14 11:30:00,125.42,125.43,124.8,124.81,4790.0,110.8695,110.8784,110.3214,110.3303,4790.0
2018-11-14 11:40:00,124.73,124.73,124.45,124.64,8740.0,110.2596,110.2596,110.0121,110.18,8740.0
2018-11-14 11:50:00,124.67,125.31,124.65,125.19,9125.0,110.2065,110.7723,110.1889,110.6662,9125.0
2018-11-14 12:00:00,125.19,125.53,125.18,125.18,5673.0,110.6662,110.9668,110.6574,110.6574,5673.0
2018-11-14 12:10:00,125.1,125.24,124.75,124.99,7064.0,110.5866,110.7104,110.2772,110.4894,7064.0
2018-11-14 12:20:00,125.06,125.42,125.06,125.27,3501.0,110.5513,110.8695,110.5513,110.7369,3501.0
2018-11-14 12:30:00,125.23,125.23,124.51,124.52,8527.0,110.7016,110.7016,110.0651,110.0739,8527.0
2018-11-14 12:40:00,124.55,124.68,124.43,124.65,9674.0,110.1005,110.2154,109.9944,110.1889,9674.0
2018-11-14 12:50:00,124.63,124.91,124.3,124.33,14625.0,110.1712,110.4187,109.8795,109.906,14625.0
2018-11-14 13:00:00,124.31,124.72,124.3,124.64,48410.0,109.8883,110.2507,109.8795,110.18,48410.0
2018-11-14 13:10:00,124.66,124.84,124.13,124.76,19714.0,110.1977,110.3568,109.7292,110.2861,19714.0
2018-11-14 13:20:00,124.74,124.85,124.37,124.59,9970.0,110.2684,110.3656,109.9413,110.1358,9970.0
2018-11-14 13:30:00,124.55,124.71,124.32,124.43,8560.0,110.1005,110.2419,109.8971,109.9944,8560.0
2018-11-14 13:40:00,124.4,124.4,123.56,123.65,7760.0,109.9679,109.9679,109.2253,109.3049,7760.0
2018-11-14 13:50:00,123.58,124.12,123.55,124.12,8401.0,109.243,109.7203,109.2165,109.7203,8401.0
2018-11-14 14:00:00,124.07,124.12,123.41,123.72,24160.0,109.6761,109.7203,109.0927,109.3667,24160.0
2018-11-14 14:10:00,123.75,124.65,123.73,124.52,9760.0,109.3933,110.1889,109.3756,110.0739,9760.0
2018-11-14 14:20:00,124.46,125.0,124.31,124.31,6528.0,110.0209,110.4982,109.8883,109.8883,6528.0
2018-11-14 14:30:00,124.35,124.55,124.1,124.11,10371.0,109.9237,110.1005,109.7027,109.7115,10371.0
2018-11-14 14:40:00,124.2,124.21,123.66,123.86,34573.0,109.7911,109.7999,109.3137,109.4905,34573.0
2018-11-14 14:50:00,123.87,124.81,123.79,124.59,20550.0,109.4993,110.3303,109.4286,110.1358,20550.0
2018-11-14 15:00:00,124.61,125.17,124.47,125.01,14266.0,110.1535,110.6485,110.0297,110.5071,14266.0
2018-11-14 15:10:00,124.98,125.47,124.92,125.36,17280.0,110.4806,110.9137,110.4275,110.8165,17280.0
2018-11-14 15:20:00,125.32,125.32,125.03,125.27,15096.0,110.7811,110.7811,110.5248,110.7369,15096.0
2018-11-14 15:30:00,125.26,125.57,124.99,125.57,31481.0,110.7281,111.0021,110.4894,111.0021,31481.0
2018-11-14 15:40:00,125.55,125.6,125.04,125.08,33099.0,110.9844,111.0286,110.5336,110.569,33099.0
2018-11-14 15:50:00,125.1,125.12,124.47,124.88,104634.0,110.5866,110.6043,110.0297,110.3922,104634.0
2018-11-15 09:30:00,123.36,123.83,122.75,123.82,15695.0,109.0485,109.464,108.5093,109.4551,15695.0
2018-11-15 09:40:00,123.77,124.22,123.14,124.21,13263.0,109.4109,109.8087,108.854,109.7999,13263.0
2018-11-15 09:50:00,124.27,124.27,123.32,123.32,11467.0,109.8529,109.8529,109.0132,109.0132,11467.0
2018-11-15 10:00:00,123.44,123.77,122.88,123.12,10067.0,109.1192,109.4109,108.6242,108.8364,10067.0
2018-11-15 10:10:00,123.12,123.68,122.97,123.43,6518.0,108.8364,109.3314,108.7038,109.1104,6518.0
2018-11-15 10:20:00,123.48,123.7,123.35,123.57,6819.0,109.1546,109.3491,109.0397,109.2341,6819.0
2018-11-15 10:30:00,123.66,123.66,122.64,122.66,10863.0,109.3137,109.3137,108.412,108.4297,10863.0
2018-11-15 10:40:00,122.9,123.42,122.72,123.4,6878.0,108.6419,109.1015,108.4828,109.0839,6878.0
2018-11-15 10:50:00,123.33,123.59,123.27,123.33,14557.0,109.022,109.2518,108.969,109.022,14557.0
2018-11-15 11:00:00,123.31,123.89,123.12,123.66,18944.0,109.0043,109.517,108.8364,109.3137,18944.0
2018-11-15 11:10:00,123.73,124.03,123.48,123.94,28034.0,109.3756,109.6408,109.1546,109.5612,28034.0
2018-11-15 11:20:00,123.93,124.53,123.81,124.32,7858.0,109.5524,110.0828,109.4463,109.8971,7858.0
2018-11-15 11:30:00,124.33,124.77,124.31,124.64,4571.0,109.906,110.2949,109.8883,110.18,4571.0
2018-11-15 11:40:00,124.54,125.0,124.43,124.77,6382.0,110.0916,110.4982,109.9944,110.2949,6382.0
2018-11-15 11:50:00,124.73,125.03,124.65,124.91,5745.0,110.2596,110.5248,110.1889,110.4187,5745.0
2018-11-15 12:00:00,124.9,125.21,124.77,124.85,5325.0,110.4098,110.6839,110.2949,110.3656,5325.0
2018-11-15 12:10:00,124.89,125.02,124.73,124.93,5114.0,110.401,110.5159,110.2596,110.4364,5114.0
2018-11-15 12:20:00,125.05,125.27,124.86,125.27,4841.0,110.5424,110.7369,110.3745,110.7369,4841.0
2018-11-15 12:30:00,125.25,125.25,124.86,125.01,4800.0,110.7192,110.7192,110.3745,110.5071,4800.0
2018-11-15 12:40:00,125.12,125.12,124.73,124.82,4769.0,110.6043,110.6043,110.2596,110.3391,4769.0
2018-11-15 12:50:00,124.89,125.04,124.43,124.45,4363.0,110.401,110.5336,109.9944,110.0121,4363.0
2018-11-15 13:00:00,124.53,124.53,124.12,124.29,11335.0,110.0828,110.0828,109.7203,109.8706,11335.0
2018-11-15 13:10:00,124.25,125.15,124.24,124.91,11064.0,109.8353,110.6308,109.8264,110.4187,11064.0
2018-11-15 13:20:00,124.83,125.79,124.83,125.7,9168.0,110.348,111.1966,110.348,111.117,9168.0
2018-11-15 13:30:00,125.79,125.86,125.53,125.62,6059.0,111.1966,111.2585,110.9668,111.0463,6059.0
2018-11-15 13:40:00,125.55,125.92,125.39,125.39,12346.0,110.9844,111.3115,110.843,110.843,12346.0
2018-11-15 13:50:00,125.48,126.04,125.47,125.91,5100.0,110.9226,111.4176,110.9137,111.3027,5100.0
2018-11-15 14:00:00,125.93,126.03,125.72,125.9,6268.0,111.3204,111.4088,111.1347,111.2938,6268.0
2018-11-15 14:10:00,125.83,125.89,125.42,125.51,6519.0,111.232,111.285,110.8695,110.9491,6519.0
2018-11-15 14:20:00,125.57,125.96,125.42,125.93,12038.0,111.0021,111.3469,110.8695,111.3204,12038.0
2018-11-15 14:30:00,125.92,126.32,125.89,126.14,19648.0,111.3115,111.6651,111.285,111.506,19648.0
2018-11-15 14:40:00,126.12,126.3,125.95,126.19,4969.0,111.4883,111.6474,111.338,111.5502,4969.0
2018-11-15 14:50:00,126.19,126.22,125.86,125.99,12196.0,111.5502,111.5767,111.2585,111.3734,12196.0
2018-11-15 15:00:00,125.99,126.05,125.16,125.95,29969.0,111.3734,111.4264,110.6397,111.338,29969.0
2018-11-15 15:10:00,126.03,126.65,126.03,126.29,92587.0,111.4088,111.9568,111.4088,111.6386,92587.0
2018-11-15 15:20:00,126.2,126.28,125.65,125.82,13273.0,111.559,111.6297,111.0728,111.2231,13273.0
2018-11-15 15:30:00,125.85,126.36,125.85,126.31,17725.0,111.2496,111.7005,111.2496,111.6563,17725.0
2018-11-15 15:40:00,126.32,126.37,126.02,126.1,28262.0,111.6651,111.7093,111.3999,111.4706,28262.0
2018-11-15 15:50:00,126.13,126.67,126.12,126.66,71732.0,111.4972,111.9745,111.4883,111.9657,71732.0
2018-11-16 09:30:00,125.91,126.28,125.32,125.97,50028.0,111.3027,111.6297,110.7811,111.3557,50028.0
2018-11-16 09:40:00,126.12,126.29,125.67,125.87,8091.0,111.4883,111.6386,111.0905,111.2673,8091.0
2018-11-16 09:50:00,125.77,126.62,125.38,126.56,14461.0,111.1789,111.9303,110.8342,111.8773,14461.0
2018-11-16 10:00:00,126.3,126.32,125.34,125.35,17266.0,111.6474,111.6651,110.7988,110.8076,17266.0
2018-11-16 10:10:00,125.36,125.55,125.02,125.19,7601.0,110.8165,110.9844,110.5159,110.6662,7601.0
2018-11-16 10:20:00,125.11,125.33,125.05,125.11,9314.0,110.5955,110.79,110.5424,110.5955,9314.0
2018-11-16 10:30:00,125.03,125.58,125.03,125.42,10640.0,110.5248,111.011,110.5248,110.8695,10640.0
2018-11-16 10:40:00,125.37,125.44,125.04,125.13,14695.0,110.8253,110.8872,110.5336,110.6132,14695.0
2018-11-16 10:50:00,125.1,125.36,124.91,125.18,8323.0,110.5866,110.8165,110.4187,110.6574,8323.0
2018-11-16 11:00:00,125.25,125.4,125.16,125.38,19497.0,110.7192,110.8518,110.6397,110.8342,19497.0
2018-11-16 11:10:00,125.36,125.45,125.22,125.32,8790.0,110.8165,110.896,110.6927,110.7811,8790.0
2018-11-16 11:20:00,125.24,125.6,125.17,125.52,6866.0,110.7104,111.0286,110.6485,110.9579,6866.0
2018-11-16 11:30:00,125.62,125.66,125.19,125.29,6082.0,111.0463,111.0817,110.6662,110.7546,6082.0
2018-11-16 11:40:00,125.26,125.33,125.02,125.19,3526.0,110.7281,110.79,110.5159,110.6662,3526.0
2018-11-16 11:50:00,125.21,125.59,125.09,125.43,7055.0,110.6839,111.0198,110.5778,110.8784,7055.0
2018-11-16 12:00:00,125.45,125.51,125.1,125.42,7556.0,110.896,110.9491,110.5866,110.8695,7556.0
2018-11-16 12:10:00,125.41,125.49,125.18,125.39,11503.0,110.8607,110.9314,110.6574,110.843,11503.0
2018-11-16 12:20:00,125.4,125.59,125.16,125.19,17619.0,110.8518,111.0198,110.6397,110.6662,17619.0
2018-11-16 12:30:00,125.22,125.93,125.21,125.82,32358.0,110.6927,111.3204,110.6839,111.2231,32358.0
2018-11-16 12:40:00,125.83,126.55,125.83,126.55,10723.0,111.232,111.8684,111.232,111.8684,10723.0
2018-11-16 12:50:00,126.33,126.33,125.97,126.02,3107.0,111.6739,111.6739,111.3557,111.3999,3107.0
2018-11-16 13:00:00,126.06,126.1,125.6,125.86,5213.0,111.4353,111.4706,111.0286,111.2585,5213.0
2018-11-16 13:10:00,125.93,126.11,125.88,126.11,3438.0,111.3204,111.4795,111.2762,111.4795,3438.0
2018-11-16 13:20:00,126.1,126.1,125.81,125.95,9382.0,111.4706,111.4706,111.2143,111.338,9382.0
2018-11-16 13:30:00,125.99,126.08,125.85,126.02,3960.0,111.3734,111.453,111.2496,111.3999,3960.0
2018-11-16 13:40:00,126.02,126.02,125.61,125.72,7378.0,111.3999,111.3999,111.0375,111.1347,7378.0
2018-11-16 13:50:00,125.81,126.02,125.78,126.0,8508.0,111.2143,111.3999,111.1878,111.3822,8508.0
2018-11-16 14:00:00,126.03,126.35,125.99,126.23,13094.0,111.4088,111.6916,111.3734,111.5855,13094.0
2018-11-16 14:10:00,126.26,126.37,126.05,126.25,4620.0,111.6121,111.7093,111.4264,111.6032,4620.0
2018-11-16 14:20:00,126.27,126.54,125.99,126.46,28014.0,111.6209,111.8596,111.3734,111.7889,28014.0
2018-11-16 14:30:00,126.49,126.66,126.45,126.62,5604.0,111.8154,111.9657,111.78,111.9303,5604.0
2018-11-16 14:40:00,126.53,126.61,126.37,126.48,7279.0,111.8507,111.9215,111.7093,111.8065,7279.0
2018-11-16 14:50:00,126.47,126.51,126.25,126.37,6455.0,111.7977,111.8331,111.6032,111.7093,6455.0
2018-11-16 15:00:00,126.36,126.53,126.31,126.45,10501.0,111.7005,111.8507,111.6563,111.78,10501.0
2018-11-16 15:10:00,126.47,126.61,126.44,126.53,9188.0,111.7977,111.9215,111.7712,111.8507,9188.0
2018-11-16 15:20:00,126.58,126.77,126.48,126.67,8379.0,111.8949,112.0629,111.8065,111.9745,8379.0
2018-11-16 15:30:00,126.61,126.82,126.51,126.74,11461.0,111.9215,112.1071,111.8331,112.0364,11461.0
2018-11-16 15:40:00,126.77,126.77,126.36,126.4,25490.0,112.0629,112.0629,111.7005,111.7358,25490.0
2018-11-16 15:50:00,126.38,126.61,126.17,126.54,153968.0,111.7181,111.9215,111.5325,111.8596,153968.0
2018-11-19 09:30:00,126.01,126.33,125.38,126.05,21013.0,111.3911,111.6739,110.8342,111.4264,21013.0
2018-11-19 09:40:00,126.02,126.39,125.69,126.03,13241.0,111.3999,111.727,111.1082,111.4088,13241.0
2018-11-19 09:50:00,126.15,126.96,125.8,126.96,10367.0,111.5148,112.2309,111.2054,112.2309,10367.0
2018-11-19 10:00:00,126.88,126.92,126.47,126.6,10066.0,112.1601,112.1955,111.7977,111.9126,10066.0
2018-11-19 10:10:00,126.47,126.97,126.38,126.47,12311.0,111.7977,112.2397,111.7181,111.7977,12311.0
2018-11-19 10:20:00,126.4,126.5,125.89,126.02,6856.0,111.7358,111.8242,111.285,111.3999,6856.0
2018-11-19 10:30:00,125.94,126.21,125.64,126.17,8410.0,111.3292,111.5679,111.064,111.5325,8410.0
2018-11-19 10:40:00,126.17,126.46,126.16,126.38,6853.0,111.5325,111.7889,111.5237,111.7181,6853.0
2018-11-19 10:50:00,126.39,126.44,126.2,126.43,5684.0,111.727,111.7712,111.559,111.7623,5684.0
2018-11-19 11:00:00,126.54,126.73,126.25,126.64,7862.0,111.8596,112.0275,111.6032,111.948,7862.0
2018-11-19 11:10:00,126.66,126.97,126.37,126.97,11990.0,111.9657,112.2397,111.7093,112.2397,11990.0
2018-11-19 11:20:00,126.89,126.89,126.23,126.36,11334.0,112.169,112.169,111.5855,111.7005,11334.0
2018-11-19 11:30:00,126.32,126.33,126.09,126.1,6547.0,111.6651,111.6739,111.4618,111.4706,6547.0
2018-11-19 11:40:00,126.0,126.08,125.77,125.77,8834.0,111.3822,111.453,111.1789,111.1789,8834.0
2018-11-19 11:50:00,125.74,125.75,124.97,125.42,19571.0,111.1524,111.1612,110.4717,110.8695,19571.0
2018-11-19 12:00:00,125.44,125.55,124.9,125.16,8534.0,110.8872,110.9844,110.4098,110.6397,8534.0
2018-11-19 12:10:00,125.21,125.46,125.06,125.32,5443.0,110.6839,110.9049,110.5513,110.7811,5443.0
2018-11-19 12:20:00,125.32,125.51,125.28,125.36,7568.0,110.7811,110.9491,110.7458,110.8165,7568.0
2018-11-19 12:30:00,125.31,125.51,125.08,125.51,8869.0,110.7723,110.9491,110.569,110.9491,8869.0
2018-11-19 12:40:00,125.52,125.76,125.47,125.68,6343.0,110.9579,111.1701,110.9137,111.0994,6343.0
2018-11-19 12:50:00,125.68,125.86,125.53,125.82,8174.0,111.0994,111.2585,110.9668,111.2231,8174.0
2018-11-19 13:00:00,125.82,125.96,125.57,125.57,5328.0,111.2231,111.3469,111.0021,111.0021,5328.0
2018-11-19 13:10:00,125.51,125.75,125.43,125.74,12392.0,110.9491,111.1612,110.8784,111.1524,12392.0
2018-11-19 13:20:00,125.75,125.84,125.53,125.58,7979.0,111.1612,111.2408,110.9668,111.011,7979.0
2018-11-19 13:30:00,125.58,125.9,125.34,125.9,6909.0,111.011,111.2938,110.7988,111.2938,6909.0
2018-11-19 13:40:00,125.83,125.88,125.61,125.61,4671.0,111.232,111.2762,111.0375,111.0375,4671.0
2018-11-19 13:50:00,125.59,125.59,125.4,125.46,6430.0,111.0198,111.0198,110.8518,110.9049,6430.0
2018-11-19 14:00:00,125.46,125.46,125.07,125.3,10384.0,110.9049,110.9049,110.5601,110.7634,10384.0
2018-11-19 14:10:00,125.22,125.53,125.17,125.47,12379.0,110.6927,110.9668,110.6485,110.9137,12379.0
2018-11-19 14:20:00,125.51,125.61,125.32,125.58,20481.0,110.9491,111.0375,110.7811,111.011,20481.0
2018-11-19 14:30:00,125.54,125.68,125.23,125.65,9234.0,110.9756,111.0994,110.7016,111.0728,9234.0
2018-11-19 14:40:00,125.71,125.82,125.5,125.79,8385.0,111.1259,111.2231,110.9402,111.1966,8385.0
2018-11-19 14:50:00,125.86,126.08,125.72,126.01,10110.0,111.2585,111.453,111.1347,111.3911,10110.0
2018-11-19 15:00:00,126.02,126.24,125.89,126.06,12237.0,111.3999,111.5944,111.285,111.4353,12237.0
2018-11-19 15:10:00,126.02,126.55,126.01,126.3,13343.0,111.3999,111.8684,111.3911,111.6474,13343.0
2018-11-19 15:20:00,126.36,126.49,126.02,126.14,11825.0,111.7005,111.8154,111.3999,111.506,11825.0
2018-11-19 15:30:00,126.19,126.27,125.74,125.88,25232.0,111.5502,111.6209,111.1524,111.2762,25232.0
2018-11-19 15:40:00,125.87,125.87,125.44,125.5,13735.0,111.2673,111.2673,110.8872,110.9402,13735.0
2018-11-19 15:50:00,125.48,125.96,125.45,125.96,35058.0,110.9226,111.3469,110.896,111.3469,35058.0
2018-11-20 09:30:00,124.78,124.78,124.01,124.5,18947.0,110.3038,110.3038,109.6231,110.0563,18947.0
2018-11-20 09:40:00,124.33,124.59,122.92,123.02,16239.0,109.906,110.1358,108.6596,108.748,16239.0
2018-11-20 09:50:00,122.9,122.9,121.76,122.48,21488.0,108.6419,108.6419,107.6341,108.2706,21488.0
2018-11-20 10:00:00,122.61,123.11,122.21,122.91,13989.0,108.3855,108.8275,108.0319,108.6507,13989.0
2018-11-20 10:10:00,122.74,122.74,121.72,122.15,18679.0,108.5004,108.5004,107.5988,107.9789,18679.0
2018-11-20 10:20:00,122.21,123.14,122.21,123.07,18911.0,108.0319,108.854,108.0319,108.7922,18911.0
2018-11-20 10:30:00,122.95,123.09,122.71,122.99,17084.0,108.6861,108.8098,108.4739,108.7214,17084.0
2018-11-20 10:40:00,122.92,123.19,122.72,123.19,15703.0,108.6596,108.8982,108.4828,108.8982,15703.0
2018-11-20 10:50:00,123.2,124.0,123.2,123.77,12772.0,108.9071,109.6143,108.9071,109.4109,12772.0
2018-11-20 11:00:00,123.66,123.9,123.52,123.85,4346.0,109.3137,109.5259,109.1899,109.4817,4346.0
2018-11-20 11:10:00,123.75,123.89,123.19,123.35,6856.0,109.3933,109.517,108.8982,109.0397,6856.0
2018-11-20 11:20:00,123.45,123.48,122.81,122.98,32375.0,109.1281,109.1546,108.5623,108.7126,32375.0
2018-11-20 11:30:00,122.81,123.23,122.59,123.23,8635.0,108.5623,108.9336,108.3678,108.9336,8635.0
2018-11-20 11:40:00,123.18,123.62,123.1,123.47,5625.0,108.8894,109.2783,108.8187,109.1457,5625.0
2018-11-20 11:50:00,123.4,123.68,123.28,123.68,6834.0,109.0839,109.3314,108.9778,109.3314,6834.0
2018-11-20 12:00:00,123.73,124.11,123.68,123.74,5753.0,109.3756,109.7115,109.3314,109.3844,5753.0
2018-11-20 12:10:00,123.62,123.78,123.44,123.44,4894.0,109.2783,109.4198,109.1192,109.1192,4894.0
2018-11-20 12:20:00,123.33,123.57,123.17,123.33,11185.0,109.022,109.2341,108.8806,109.022,11185.0
2018-11-20 12:30:00,123.45,123.51,123.04,123.13,6599.0,109.1281,109.1811,108.7656,108.8452,6599.0
2018-11-20 12:40:00,123.09,123.18,122.6,122.79,4914.0,108.8098,108.8894,108.3767,108.5446,4914.0
2018-11-20 12:50:00,122.74,122.9,122.43,122.57,8347.0,108.5004,108.6419,108.2264,108.3502,8347.0
2018-11-20 13:00:00,122.61,122.87,122.55,122.83,15755.0,108.3855,108.6154,108.3325,108.58,15755.0
2018-11-20 13:10:00,122.77,122.78,122.48,122.48,6596.0,108.527,108.5358,108.2706,108.2706,6596.0
2018-11-20 13:20:00,122.47,122.59,122.33,122.53,5044.0,108.2618,108.3678,108.138,108.3148,5044.0
2018-11-20 13:30:00,122.59,122.91,122.59,122.91,14029.0,108.3678,108.6507,108.3678,108.6507,14029.0
2018-11-20 13:40:00,122.91,123.19,122.9,123.03,6023.0,108.6507,108.8982,108.6419,108.7568,6023.0
2018-11-20 13:50:00,123.02,123.06,122.9,122.91,4414.0,108.748,108.7833,108.6419,108.6507,4414.0
2018-11-20 14:00:00,122.78,122.78,122.16,122.21,19970.0,108.5358,108.5358,107.9877,108.0319,19970.0
2018-11-20 14:10:00,122.33,122.67,122.33,122.51,10071.0,108.138,108.4386,108.138,108.2971,10071.0
2018-11-20 14:20:00,122.42,122.53,122.16,122.17,7379.0,108.2176,108.3148,107.9877,107.9966,7379.0
2018-11-20 14:30:00,122.22,122.59,122.21,122.38,22891.0,108.0408,108.3678,108.0319,108.1822,22891.0
2018-11-20 14:40:00,122.38,122.43,121.78,121.78,7994.0,108.1822,108.2264,107.6518,107.6518,7994.0
2018-11-20 14:50:00,121.86,122.04,121.66,121.84,14787.0,107.7225,107.8816,107.5457,107.7049,14787.0
2018-11-20 15:00:00,121.84,122.09,121.43,121.92,10141.0,107.7049,107.9258,107.3424,107.7756,10141.0
2018-11-20 15:10:00,121.86,122.17,121.66,122.04,12081.0,107.7225,107.9966,107.5457,107.8816,12081.0
2018-11-20 15:20:00,122.08,122.69,122.08,122.59,10851.0,107.917,108.4562,107.917,108.3678,10851.0
2018-11-20 15:30:00,122.57,122.79,122.34,122.75,16019.0,108.3502,108.5446,108.1468,108.5093,16019.0
2018-11-20 15:40:00,122.71,122.81,122.38,122.46,20024.0,108.4739,108.5623,108.1822,108.2529,20024.0
2018-11-20 15:50:00,122.46,122.53,122.12,122.21,48173.0,108.2529,108.3148,107.9524,108.0319,48173.0
2018-11-21 09:30:00,122.55,123.08,121.9,122.26,25118.0,108.3325,108.801,107.7579,108.0761,25118.0
2018-11-21 09:40:00,122.32,123.09,122.14,123.09,8169.0,108.1292,108.8098,107.97,108.8098,8169.0
2018-11-21 09:50:00,123.12,123.14,122.72,123.14,16060.0,108.8364,108.854,108.4828,108.854,16060.0
2018-11-21 10:00:00,123.06,123.88,123.05,123.74,9781.0,108.7833,109.5082,108.7745,109.3844,9781.0
2018-11-21 10:10:00,123.79,124.32,123.63,124.32,10910.0,109.4286,109.8971,109.2872,109.8971,10910.0
2018-11-21 10:20:00,124.38,124.69,124.17,124.69,9964.0,109.9502,110.2242,109.7645,110.2242,9964.0
2018-11-21 10:30:00,124.71,125.13,124.51,124.97,12031.0,110.2419,110.6132,110.0651,110.4717,12031.0
2018-11-21 10:40:00,124.96,125.17,124.44,124.74,8272.0,110.4629,110.6485,110.0032,110.2684,8272.0
2018-11-21 10:50:00,124.66,124.7,124.35,124.58,8757.0,110.1977,110.2331,109.9237,110.127,8757.0
2018-11-21 11:00:00,124.57,124.74,124.45,124.68,8740.0,110.1181,110.2684,110.0121,110.2154,8740.0
2018-11-21 11:10:00,124.8,125.27,124.79,125.27,7125.0,110.3214,110.7369,110.3126,110.7369,7125.0
2018-11-21 11:20:00,125.3,125.38,125.08,125.15,6325.0,110.7634,110.8342,110.569,110.6308,6325.0
2018-11-21 11:30:00,125.19,125.34,125.16,125.27,13165.0,110.6662,110.7988,110.6397,110.7369,13165.0
2018-11-21 11:40:00,125.32,125.63,125.32,125.63,5606.0,110.7811,111.0552,110.7811,111.0552,5606.0
2018-11-21 11:50:00,125.68,125.68,125.47,125.57,8788.0,111.0994,111.0994,110.9137,111.0021,8788.0
2018-11-21 12:00:00,125.63,125.66,124.97,124.98,9241.0,111.0552,111.0817,110.4717,110.4806,9241.0
2018-11-21 12:10:00,125.01,125.09,124.94,125.03,6520.0,110.5071,110.5778,110.4452,110.5248,6520.0
2018-11-21 12:20:00,125.07,125.09,124.79,124.88,6158.0,110.5601,110.5778,110.3126,110.3922,6158.0
2018-11-21 12:30:00,124.94,125.03,124.89,124.9,4600.0,110.4452,110.5248,110.401,110.4098,4600.0
2018-11-21 12:40:00,124.98,125.07,124.75,124.85,14167.0,110.4806,110.5601,110.2772,110.3656,14167.0
2018-11-21 12:50:00,124.93,124.94,124.65,124.71,6727.0,110.4364,110.4452,110.1889,110.2419,6727.0
2018-11-21 13:00:00,124.71,124.91,124.68,124.86,6777.0,110.2419,110.4187,110.2154,110.3745,6777.0
2018-11-21 13:10:00,124.86,124.89,124.76,124.76,7521.0,110.3745,110.401,110.2861,110.2861,7521.0
2018-11-21 13:20:00,124.74,124.74,124.54,124.58,6813.0,110.2684,110.2684,110.0916,110.127,6813.0
2018-11-21 13:30:00,124.71,124.85,124.7,124.85,4818.0,110.2419,110.3656,110.2331,110.3656,4818.0
2018-11-21 13:40:00,124.91,124.98,124.89,124.91,5723.0,110.4187,110.4806,110.401,110.4187,5723.0
2018-11-21 13:50:00,124.96,125.02,124.68,124.88,8172.0,110.4629,110.5159,110.2154,110.3922,8172.0
2018-11-21 14:00:00,124.85,124.89,124.56,124.66,9283.0,110.3656,110.401,110.1093,110.1977,9283.0
2018-11-21 14:10:00,124.63,124.72,124.58,124.69,5139.0,110.1712,110.2507,110.127,110.2242,5139.0
2018-11-21 14:20:00,124.71,124.72,124.58,124.62,8218.0,110.2419,110.2507,110.127,110.1623,8218.0
2018-11-21 14:30:00,124.65,124.79,124.41,124.43,12659.0,110.1889,110.3126,109.9767,109.9944,12659.0
2018-11-21 14:40:00,124.44,124.57,124.33,124.36,12503.0,110.0032,110.1181,109.906,109.9325,12503.0
2018-11-21 14:50:00,124.39,124.41,124.23,124.27,6440.0,109.959,109.9767,109.8176,109.8529,6440.0
2018-11-21 15:00:00,124.29,124.57,124.21,124.55,27959.0,109.8706,110.1181,109.7999,110.1005,27959.0
2018-11-21 15:10:00,124.6,124.6,124.32,124.32,12416.0,110.1447,110.1447,109.8971,109.8971,12416.0
2018-11-21 15:20:00,124.34,124.37,124.14,124.23,11444.0,109.9148,109.9413,109.738,109.8176,11444.0
2018-11-21 15:30:00,124.2,124.2,123.89,124.1,18341.0,109.7911,109.7911,109.517,109.7027,18341.0
2018-11-21 15:40:00,124.07,124.07,123.78,123.95,24608.0,109.6761,109.6761,109.4198,109.5701,24608.0
2018-11-21 15:50:00,123.97,124.0,123.55,123.61,53823.0,109.5877,109.6143,109.2165,109.2695,53823.0
2018-11-23 09:30:00,122.2,122.99,122.18,122.86,18111.0,108.0231,108.7214,108.0054,108.6065,18111.0
2018-11-23 09:40:00,122.88,123.32,122.54,123.28,15286.0,108.6242,109.0132,108.3236,108.9778,15286.0
2018-11-23 09:50:00,123.27,123.8,123.17,123.63,11620.0,108.969,109.4375,108.8806,109.2872,11620.0
2018-11-23 10:00:00,123.7,124.35,123.7,124.14,7143.0,109.3491,109.9237,109.3491,109.738,7143.0
2018-11-23 10:10:00,124.4,124.44,124.15,124.44,8577.0,109.9679,110.0032,109.7469,110.0032,8577.0
2018-11-23 10:20:00,124.47,124.49,123.54,123.76,9405.0,110.0297,110.0474,109.2076,109.4021,9405.0
2018-11-23 10:30:00,123.79,124.65,123.76,124.48,8039.0,109.4286,110.1889,109.4021,110.0386,8039.0
2018-11-23 10:40:00,124.48,124.48,124.18,124.19,8946.0,110.0386,110.0386,109.7734,109.7822,8946.0
2018-11-23 10:50:00,124.24,124.42,123.98,123.98,6252.0,109.8264,109.9855,109.5966,109.5966,6252.0
2018-11-23 11:00:00,124.02,124.56,124.02,124.56,6125.0,109.6319,110.1093,109.6319,110.1093,6125.0
2018-11-23 11:10:00,124.6,124.97,124.48,124.75,6961.0,110.1447,110.4717,110.0386,110.2772,6961.0
2018-11-23 11:20:00,124.69,124.89,124.48,124.82,6430.0,110.2242,110.401,110.0386,110.3391,6430.0
2018-11-23 11:30:00,124.76,124.89,124.61,124.67,8302.0,110.2861,110.401,110.1535,110.2065,8302.0
2018-11-23 11:40:00,124.71,125.18,124.7,125.1,7409.0,110.2419,110.6574,110.2331,110.5866,7409.0
2018-11-23 11:50:00,125.07,125.07,124.39,124.39,7140.0,110.5601,110.5601,109.959,109.959,7140.0
2018-11-23 12:00:00,124.38,124.41,124.15,124.37,8281.0,109.9502,109.9767,109.7469,109.9413,8281.0
2018-11-23 12:10:00,124.43,124.62,124.25,124.58,8145.0,109.9944,110.1623,109.8353,110.127,8145.0
2018-11-23 12:20:00,124.49,124.74,124.46,124.47,6699.0,110.0474,110.2684,110.0209,110.0297,6699.0
2018-11-23 12:30:00,124.29,124.58,124.26,124.46,7440.0,109.8706,110.127,109.8441,110.0209,7440.0
2018-11-23 12:40:00,124.47,124.47,124.16,124.28,16002.0,110.0297,110.0297,109.7557,109.8618,16002.0
2018-11-23 12:50:00,124.23,124.23,123.54,123.56,15313.0,109.8176,109.8176,109.2076,109.2253,15313.0
2018-11-26 09:30:00,124.29,126.77,124.29,126.59,17984.0,109.8706,112.0629,109.8706,111.9038,17984.0
2018-11-26 09:40:00,126.5,127.01,126.3,126.6,9950.0,111.8242,112.2751,111.6474,111.9126,9950.0
2018-11-26 09:50:00,126.55,127.31,126.55,127.22,13304.0,111.8684,112.5403,111.8684,112.4607,13304.0
2018-11-26 10:00:00,127.33,127.78,127.22,127.78,12258.0,112.5579,112.9557,112.4607,112.9557,12258.0
2018-11-26 10:10:00,127.64,127.75,127.19,127.42,12297.0,112.832,112.9292,112.4342,112.6375,12297.0
2018-11-26 10:20:00,127.35,127.52,127.08,127.2,8479.0,112.5756,112.7259,112.3369,112.443,8479.0
2018-11-26 10:30:00,127.23,127.37,126.91,127.25,7155.0,112.4695,112.5933,112.1867,112.4872,7155.0
2018-11-26 10:40:00,127.2,127.4,127.04,127.04,7210.0,112.443,112.6198,112.3016,112.3016,7210.0
2018-11-26 10:50:00,126.95,127.61,126.95,127.38,5607.0,112.222,112.8054,112.222,112.6021,5607.0
2018-11-26 11:00:00,127.38,127.46,127.09,127.27,11180.0,112.6021,112.6729,112.3458,112.5049,11180.0
2018-11-26 11:10:00,127.32,127.4,127.09,127.28,13215.0,112.5491,112.6198,112.3458,112.5137,13215.0
2018-11-26 11:20:00,127.37,127.48,127.23,127.23,8705.0,112.5933,112.6905,112.4695,112.4695,8705.0
2018-11-26 11:30:00,127.2,127.2,126.72,126.88,10338.0,112.443,112.443,112.0187,112.1601,10338.0
2018-11-26 11:40:00,126.86,127.24,126.84,126.89,8387.0,112.1425,112.4784,112.1248,112.169,8387.0
2018-11-26 11:50:00,126.99,127.33,126.97,127.2,7288.0,112.2574,112.5579,112.2397,112.443,7288.0
2018-11-26 12:00:00,127.21,127.55,127.12,127.55,5838.0,112.4519,112.7524,112.3723,112.7524,5838.0
2018-11-26 12:10:00,127.61,127.65,127.2,127.27,14188.0,112.8054,112.8408,112.443,112.5049,14188.0
2018-11-26 12:20:00,127.18,127.19,126.89,127.01,4931.0,112.4253,112.4342,112.169,112.2751,4931.0
2018-11-26 12:30:00,126.97,126.97,126.43,126.49,9198.0,112.2397,112.2397,111.7623,111.8154,9198.0
2018-11-26 12:40:00,126.44,126.65,126.42,126.65,10352.0,111.7712,111.9568,111.7535,111.9568,10352.0
2018-11-26 12:50:00,126.65,126.78,126.58,126.69,6040.0,111.9568,112.0717,111.8949,111.9922,6040.0
2018-11-26 13:00:00,126.7,126.79,126.37,126.79,5578.0,112.001,112.0806,111.7093,112.0806,5578.0
2018-11-26 13:10:00,126.82,127.08,126.79,126.88,10520.0,112.1071,112.3369,112.0806,112.1601,10520.0
2018-11-26 13:20:00,126.79,127.16,126.79,126.84,17198.0,112.0806,112.4077,112.0806,112.1248,17198.0
2018-11-26 13:30:00,126.82,127.03,126.7,126.72,13124.0,112.1071,112.2927,112.001,112.0187,13124.0
2018-11-26 13:40:00,126.73,126.95,126.51,126.93,8267.0,112.0275,112.222,111.8331,112.2043,8267.0
2018-11-26 13:50:00,126.92,127.15,126.9,127.15,12061.0,112.1955,112.3988,112.1778,112.3988,12061.0
2018-11-26 14:00:00,127.07,127.21,127.01,127.21,9768.0,112.3281,112.4519,112.2751,112.4519,9768.0
2018-11-26 14:10:00,127.2,127.61,127.16,127.32,21042.0,112.443,112.8054,112.4077,112.5491,21042.0
2018-11-26 14:20:00,127.36,127.47,127.21,127.44,15651.0,112.5845,112.6817,112.4519,112.6552,15651.0
2018-11-26 14:30:00,127.44,127.69,127.35,127.53,16408.0,112.6552,112.8762,112.5756,112.7347,16408.0
2018-11-26 14:40:00,127.59,127.6,127.28,127.37,9643.0,112.7878,112.7966,112.5137,112.5933,9643.0
2018-11-26 14:50:00,127.37,127.91,127.37,127.91,25554.0,112.5933,113.0706,112.5933,113.0706,25554.0
2018-11-26 15:00:00,127.88,127.98,127.65,127.77,21139.0,113.0441,113.1325,112.8408,112.9469,21139.0
2018-11-26 15:10:00,127.73,127.87,127.48,127.82,20944.0,112.9115,113.0353,112.6905,112.9911,20944.0
2018-11-26 15:20:00,127.82,127.86,127.5,127.81,29708.0,112.9911,113.0264,112.7082,112.9822,29708.0
2018-11-26 15:30:00,127.81,128.23,127.78,127.99,30430.0,112.9822,113.3535,112.9557,113.1414,30430.0
2018-11-26 15:40:00,127.97,128.21,127.75,128.1,31874.0,113.1237,113.3358,112.9292,113.2386,31874.0
2018-11-26 15:50:00,128.06,128.2,127.87,128.01,116289.0,113.2032,113.327,113.0353,113.159,116289.0
2018-11-27 09:30:00,126.96,127.86,126.96,127.6,12835.0,112.2309,113.0264,112.2309,112.7966,12835.0
2018-11-27 09:40:00,127.46,127.46,126.9,127.26,11204.0,112.6729,112.6729,112.1778,112.4961,11204.0
2018-11-27 09:50:00,127.23,127.79,127.0,127.55,13919.0,112.4695,112.9646,112.2662,112.7524,13919.0
2018-11-27 10:00:00,127.51,127.51,126.84,127.11,18355.0,112.7171,112.7171,112.1248,112.3635,18355.0
2018-11-27 10:10:00,127.11,127.77,127.11,127.47,35174.0,112.3635,112.9469,112.3635,112.6817,35174.0
2018-11-27 10:20:00,127.43,127.63,127.36,127.52,28874.0,112.6463,112.8231,112.5845,112.7259,28874.0
2018-11-27 10:30:00,127.47,127.81,127.36,127.65,70241.0,112.6817,112.9822,112.5845,112.8408,70241.0
2018-11-27 10:40:00,127.65,128.01,127.57,127.81,16461.0,112.8408,113.159,112.7701,112.9822,16461.0
2018-11-27 10:50:00,127.84,128.3,127.8,128.02,14409.0,113.0088,113.4154,112.9734,113.1679,14409.0
2018-11-27 11:00:00,127.88,128.34,127.88,128.05,16607.0,113.0441,113.4508,113.0441,113.1944,16607.0
2018-11-27 11:10:00,127.98,127.98,127.55,127.69,23453.0,113.1325,113.1325,112.7524,112.8762,23453.0
2018-11-27 11:20:00,127.7,127.7,126.94,127.13,27641.0,112.885,112.885,112.2132,112.3811,27641.0
2018-11-27 11:30:00,127.09,127.24,126.86,126.87,14692.0,112.3458,112.4784,112.1425,112.1513,14692.0
2018-11-27 11:40:00,126.87,127.09,126.82,127.01,12412.0,112.1513,112.3458,112.1071,112.2751,12412.0
2018-11-27 11:50:00,126.95,127.18,126.74,126.74,12344.0,112.222,112.4253,112.0364,112.0364,12344.0
2018-11-27 12:00:00,126.81,126.81,126.57,126.6,6400.0,112.0983,112.0983,111.8861,111.9126,6400.0
2018-11-27 12:10:00,126.56,126.58,126.36,126.4,7753.0,111.8773,111.8949,111.7005,111.7358,7753.0
2018-11-27 12:20:00,126.4,126.49,125.73,125.88,11177.0,111.7358,111.8154,111.1436,111.2762,11177.0
2018-11-27 12:30:00,125.85,126.26,125.8,126.26,7943.0,111.2496,111.6121,111.2054,111.6121,7943.0
2018-11-27 12:40:00,126.2,126.34,126.06,126.11,6712.0,111.559,111.6828,111.4353,111.4795,6712.0
2018-11-27 12:50:00,126.15,126.15,125.82,125.82,6017.0,111.5148,111.5148,111.2231,111.2231,6017.0
2018-11-27 13:00:00,125.89,126.18,125.87,126.11,8193.0,111.285,111.5413,111.2673,111.4795,8193.0
2018-11-27 13:10:00,126.17,126.52,125.97,126.07,13870.0,111.5325,111.8419,111.3557,111.4441,13870.0
2018-11-27 13:20:00,126.12,126.16,125.86,126.03,12731.0,111.4883,111.5237,111.2585,111.4088,12731.0
2018-11-27 13:30:00,126.07,126.14,125.85,125.96,9729.0,111.4441,111.506,111.2496,111.3469,9729.0
2018-11-27 13:40:00,125.89,125.9,125.68,125.71,8826.0,111.285,111.2938,111.0994,111.1259,8826.0
2018-11-27 13:50:00,125.7,125.85,125.54,125.85,15531.0,111.117,111.2496,110.9756,111.2496,15531.0
2018-11-27 14:00:00,125.88,125.96,125.75,125.84,7265.0,111.2762,111.3469,111.1612,111.2408,7265.0
2018-11-27 14:10:00,125.79,125.79,125.48,125.48,8631.0,111.1966,111.1966,110.9226,110.9226,8631.0
2018-11-27 14:20:00,125.43,125.57,125.4,125.48,8640.0,110.8784,111.0021,110.8518,110.9226,8640.0
2018-11-27 14:30:00,125.56,125.77,125.53,125.62,10209.0,110.9933,111.1789,110.9668,111.0463,10209.0
2018-11-27 14:40:00,125.64,125.76,125.6,125.7,21428.0,111.064,111.1701,111.0286,111.117,21428.0
2018-11-27 14:50:00,125.71,125.88,125.58,125.83,14959.0,111.1259,111.2762,111.011,111.232,14959.0
2018-11-27 15:00:00,125.83,125.93,125.66,125.67,17846.0,111.232,111.3204,111.0817,111.0905,17846.0
2018-11-27 15:10:00,125.7,125.74,125.45,125.45,19129.0,111.117,111.1524,110.896,110.896,19129.0
2018-11-27 15:20:00,125.43,125.59,125.42,125.55,12432.0,110.8784,111.0198,110.8695,110.9844,12432.0
2018-11-27 15:30:00,125.56,125.83,125.36,125.77,17779.0,110.9933,111.232,110.8165,111.1789,17779.0
2018-11-27 15:40:00,125.77,126.08,125.63,126.06,32459.0,111.1789,111.453,111.0552,111.4353,32459.0
2018-11-27 15:50:00,126.04,126.18,125.87,126.18,67176.0,111.4176,111.5413,111.2673,111.5413,67176.0
2018-11-28 09:30:00,126.44,127.04,126.25,127.03,22386.0,111.7712,112.3016,111.6032,112.2927,22386.0
2018-11-28 09:40:00,127.18,127.58,126.72,127.21,4399.0,112.4253,112.7789,112.0187,112.4519,4399.0
2018-11-28 09:50:00,127.15,127.24,126.48,126.83,6843.0,112.3988,112.4784,111.8065,112.1159,6843.0
2018-11-28 10:00:00,126.86,126.96,126.51,126.52,11299.0,112.1425,112.2309,111.8331,111.8419,11299.0
2018-11-28 10:10:00,126.51,126.52,126.17,126.4,12827.0,111.8331,111.8419,111.5325,111.7358,12827.0
2018-11-28 10:20:00,126.35,126.35,125.84,126.23,10603.0,111.6916,111.6916,111.2408,111.5855,10603.0
2018-11-28 10:30:00,126.12,126.43,125.97,126.13,10789.0,111.4883,111.7623,111.3557,111.4972,10789.0
2018-11-28 10:40:00,126.12,126.34,125.94,126.26,12174.0,111.4883,111.6828,111.3292,111.6121,12174.0
2018-11-28 10:50:00,126.35,126.74,126.35,126.53,4625.0,111.6916,112.0364,111.6916,111.8507,4625.0
2018-11-28 11:00:00,126.47,127.13,126.4,127.13,7811.0,111.7977,112.3811,111.7358,112.3811,7811.0
2018-11-28 11:10:00,127.18,127.59,127.15,127.59,15208.0,112.4253,112.7878,112.3988,112.7878,15208.0
2018-11-28 11:20:00,127.55,128.28,127.49,128.24,35733.0,112.7524,113.3977,112.6994,113.3624,35733.0
2018-11-28 11:30:00,128.28,129.36,128.23,129.16,84845.0,113.3977,114.3524,113.3535,114.1756,84845.0
2018-11-28 11:40:00,129.21,129.27,128.46,128.54,40370.0,114.2198,114.2729,113.5568,113.6276,40370.0
2018-11-28 11:50:00,128.54,128.73,128.0,128.29,13724.0,113.6276,113.7955,113.1502,113.4066,13724.0
2018-11-28 12:00:00,128.32,129.99,128.32,129.9,24232.0,113.4331,114.9093,113.4331,114.8298,24232.0
2018-11-28 12:10:00,129.91,130.09,129.32,130.04,25701.0,114.8386,114.9977,114.3171,114.9535,25701.0
2018-11-28 12:20:00,129.97,130.44,129.67,130.01,34350.0,114.8917,115.3071,114.6265,114.927,34350.0
2018-11-28 12:30:00,130.08,130.22,129.75,130.22,23473.0,114.9889,115.1127,114.6972,115.1127,23473.0
2018-11-28 12:40:00,130.25,130.3,129.97,130.21,13648.0,115.1392,115.1834,114.8917,115.1038,13648.0
2018-11-28 12:50:00,130.27,130.55,130.14,130.14,13804.0,115.1569,115.4044,115.0419,115.0419,13804.0
2018-11-28 13:00:00,130.28,130.28,129.89,130.05,9676.0,115.1657,115.1657,114.8209,114.9624,9676.0
2018-11-28 13:10:00,130.05,130.55,130.01,130.44,9343.0,114.9624,115.4044,114.927,115.3071,9343.0
2018-11-28 13:20:00,130.47,130.99,130.36,130.99,16958.0,115.3336,115.7933,115.2364,115.7933,16958.0
2018-11-28 13:30:00,130.9,131.3,130.85,131.3,13503.0,115.7138,116.0674,115.6696,116.0674,13503.0
2018-11-28 13:40:00,131.29,131.87,131.18,131.87,28563.0,116.0585,116.5712,115.9613,116.5712,28563.0
2018-11-28 13:50:00,131.9,131.96,131.73,131.94,36701.0,116.5977,116.6508,116.4475,116.6331,36701.0
2018-11-28 14:00:00,131.93,132.24,131.86,131.94,29039.0,116.6243,116.8983,116.5624,116.6331,29039.0
2018-11-28 14:10:00,131.95,132.03,131.74,131.93,27315.0,116.6419,116.7127,116.4563,116.6243,27315.0
2018-11-28 14:20:00,131.89,131.89,131.47,131.74,50375.0,116.5889,116.5889,116.2176,116.4563,50375.0
2018-11-28 14:30:00,131.8,132.06,131.59,131.78,27654.0,116.5094,116.7392,116.3237,116.4917,27654.0
2018-11-28 14:40:00,131.79,131.86,131.65,131.75,13447.0,116.5005,116.5624,116.3768,116.4652,13447.0
2018-11-28 14:50:00,131.77,131.78,131.17,131.44,20815.0,116.4828,116.4917,115.9524,116.1911,20815.0
2018-11-28 15:00:00,131.4,131.49,131.06,131.12,14159.0,116.1558,116.2353,115.8552,115.9082,14159.0
2018-11-28 15:10:00,131.1,131.36,131.1,131.32,10798.0,115.8906,116.1204,115.8906,116.085,10798.0
2018-11-28 15:20:00,131.35,131.86,131.35,131.86,13001.0,116.1116,116.5624,116.1116,116.5624,13001.0
2018-11-28 15:30:00,131.83,132.32,131.7,132.24,20693.0,116.5359,116.969,116.421,116.8983,20693.0
2018-11-28 15:40:00,132.24,132.48,132.2,132.37,40751.0,116.8983,117.1105,116.8629,117.0132,40751.0
2018-11-28 15:50:00,132.37,132.42,132.2,132.35,83008.0,117.0132,117.0574,116.8629,116.9955,83008.0
2018-11-29 09:30:00,130.92,132.24,130.92,132.12,19476.0,115.7314,116.8983,115.7314,116.7922,19476.0
2018-11-29 09:40:00,132.04,132.3,131.0,131.0,22839.0,116.7215,116.9513,115.8022,115.8022,22839.0
2018-11-29 09:50:00,131.05,131.05,130.44,130.44,22322.0,115.8464,115.8464,115.3071,115.3071,22322.0
2018-11-29 10:00:00,130.46,130.88,130.38,130.8,18412.0,115.3248,115.6961,115.2541,115.6254,18412.0
2018-11-29 10:10:00,130.72,130.78,130.3,130.51,16053.0,115.5546,115.6077,115.1834,115.369,16053.0
2018-11-29 10:20:00,130.44,130.58,130.28,130.38,18095.0,115.3071,115.4309,115.1657,115.2541,18095.0
2018-11-29 10:30:00,130.46,130.94,130.06,130.27,15808.0,115.3248,115.7491,114.9712,115.1569,15808.0
2018-11-29 10:40:00,130.12,130.18,129.44,129.44,9808.0,115.0243,115.0773,114.4231,114.4231,9808.0
2018-11-29 10:50:00,129.45,129.74,129.35,129.51,14648.0,114.432,114.6883,114.3436,114.485,14648.0
2018-11-29 11:00:00,129.51,129.97,129.46,129.78,22651.0,114.485,114.8917,114.4408,114.7237,22651.0
2018-11-29 11:10:00,129.74,129.74,129.19,129.33,10999.0,114.6883,114.6883,114.2021,114.3259,10999.0
2018-11-29 11:20:00,129.39,129.93,129.2,129.89,15320.0,114.3789,114.8563,114.211,114.8209,15320.0
2018-11-29 11:30:00,129.93,129.96,129.47,129.75,16286.0,114.8563,114.8828,114.4497,114.6972,16286.0
2018-11-29 11:40:00,129.71,129.75,129.37,129.49,10633.0,114.6618,114.6972,114.3613,114.4673,10633.0
2018-11-29 11:50:00,129.43,129.47,129.06,129.3,12323.0,114.4143,114.4497,114.0872,114.2994,12323.0
2018-11-29 12:00:00,129.26,129.28,128.9,128.99,12487.0,114.264,114.2817,113.9458,114.0254,12487.0
2018-11-29 12:10:00,128.98,128.98,128.74,128.84,12994.0,114.0165,114.0165,113.8044,113.8928,12994.0
2018-11-29 12:20:00,128.8,128.82,128.49,128.53,17231.0,113.8574,113.8751,113.5834,113.6187,17231.0
2018-11-29 12:30:00,128.58,128.77,128.49,128.62,11108.0,113.6629,113.8309,113.5834,113.6983,11108.0
2018-11-29 12:40:00,128.61,128.85,128.53,128.6,13037.0,113.6894,113.9016,113.6187,113.6806,13037.0
2018-11-29 12:50:00,128.66,128.76,128.57,128.69,10669.0,113.7336,113.822,113.6541,113.7602,10669.0
2018-11-29 13:00:00,128.64,128.79,128.58,128.58,12174.0,113.716,113.8486,113.6629,113.6629,12174.0
2018-11-29 13:10:00,128.58,128.61,128.41,128.55,10338.0,113.6629,113.6894,113.5126,113.6364,10338.0
2018-11-29 13:20:00,128.55,128.57,128.3,128.3,18661.0,113.6364,113.6541,113.4154,113.4154,18661.0
2018-11-29 13:30:00,128.31,128.41,128.18,128.34,10338.0,113.4242,113.5126,113.3093,113.4508,10338.0
2018-11-29 13:40:00,128.34,128.55,128.26,128.51,29085.0,113.4508,113.6364,113.38,113.601,29085.0
2018-11-29 13:50:00,128.56,128.63,128.39,128.54,41829.0,113.6452,113.7071,113.495,113.6276,41829.0
2018-11-29 14:00:00,128.55,128.56,128.21,128.28,17184.0,113.6364,113.6452,113.3358,113.3977,17184.0
2018-11-29 14:10:00,128.34,128.57,128.29,128.4,32410.0,113.4508,113.6541,113.4066,113.5038,32410.0
2018-11-29 14:20:00,128.43,128.69,128.35,128.63,35781.0,113.5303,113.7602,113.4596,113.7071,35781.0
2018-11-29 14:30:00,128.61,128.93,128.6,128.93,32792.0,113.6894,113.9723,113.6806,113.9723,32792.0
2018-11-29 14:40:00,128.9,129.47,128.76,128.76,28464.0,113.9458,114.4497,113.822,113.822,28464.0
2018-11-29 14:50:00,128.75,129.18,128.75,129.13,23824.0,113.8132,114.1933,113.8132,114.1491,23824.0
2018-11-29 15:00:00,129.14,129.21,128.94,129.01,17371.0,114.1579,114.2198,113.9812,114.043,17371.0
2018-11-29 15:10:00,129.08,129.1,128.64,128.64,21638.0,114.1049,114.1226,113.716,113.716,21638.0
2018-11-29 15:20:00,128.7,128.72,128.43,128.57,23756.0,113.769,113.7867,113.5303,113.6541,23756.0
2018-11-29 15:30:00,128.55,128.55,128.15,128.2,30578.0,113.6364,113.6364,113.2828,113.327,30578.0
2018-11-29 15:40:00,128.18,128.19,127.8,127.82,44104.0,113.3093,113.3182,112.9734,112.9911,44104.0
2018-11-29 15:50:00,127.76,127.82,127.41,127.57,97791.0,112.938,112.9911,112.6287,112.7701,97791.0
2018-11-30 09:30:00,127.48,128.18,127.32,128.14,17298.0,112.6905,113.3093,112.5491,113.274,17298.0
2018-11-30 09:40:00,128.18,128.49,127.82,128.45,19227.0,113.3093,113.5834,112.9911,113.548,19227.0
2018-11-30 09:50:00,128.36,129.5,128.35,129.27,17280.0,113.4684,114.4762,113.4596,114.2729,17280.0
2018-11-30 10:00:00,129.27,129.98,129.09,129.98,7316.0,114.2729,114.9005,114.1137,114.9005,7316.0
2018-11-30 10:10:00,130.06,130.06,129.58,129.59,16463.0,114.9712,114.9712,114.5469,114.5557,16463.0
2018-11-30 10:20:00,129.71,129.96,129.6,129.83,6690.0,114.6618,114.8828,114.5646,114.7679,6690.0
2018-11-30 10:30:00,129.82,130.41,129.82,129.89,9047.0,114.7591,115.2806,114.7591,114.8209,9047.0
2018-11-30 10:40:00,129.94,130.05,129.61,129.84,9071.0,114.8651,114.9624,114.5734,114.7767,9071.0
2018-11-30 10:50:00,129.84,130.17,129.77,129.86,13975.0,114.7767,115.0685,114.7149,114.7944,13975.0
2018-11-30 11:00:00,129.91,129.96,129.71,129.96,9155.0,114.8386,114.8828,114.6618,114.8828,9155.0
2018-11-30 11:10:00,129.96,129.96,129.69,129.77,8609.0,114.8828,114.8828,114.6441,114.7149,8609.0
2018-11-30 11:20:00,129.76,129.9,129.19,129.22,20503.0,114.706,114.8298,114.2021,114.2287,20503.0
2018-11-30 11:30:00,129.22,129.22,128.96,129.15,10651.0,114.2287,114.2287,113.9988,114.1668,10651.0
2018-11-30 11:40:00,129.22,129.45,129.09,129.4,8003.0,114.2287,114.432,114.1137,114.3878,8003.0
2018-11-30 11:50:00,129.44,129.74,129.4,129.63,9249.0,114.4231,114.6883,114.3878,114.5911,9249.0
2018-11-30 12:00:00,129.59,129.59,128.98,129.23,15165.0,114.5557,114.5557,114.0165,114.2375,15165.0
2018-11-30 12:10:00,129.4,129.4,129.19,129.32,6325.0,114.3878,114.3878,114.2021,114.3171,6325.0
2018-11-30 12:20:00,129.38,129.45,129.11,129.18,23094.0,114.3701,114.432,114.1314,114.1933,23094.0
2018-11-30 12:30:00,129.15,129.3,129.15,129.25,11029.0,114.1668,114.2994,114.1668,114.2552,11029.0
2018-11-30 12:40:00,129.29,129.43,129.09,129.32,15941.0,114.2905,114.4143,114.1137,114.3171,15941.0
2018-11-30 12:50:00,129.32,129.39,129.2,129.24,14716.0,114.3171,114.3789,114.211,114.2463,14716.0
2018-11-30 13:00:00,129.21,129.31,128.96,128.96,15304.0,114.2198,114.3082,113.9988,113.9988,15304.0
2018-11-30 13:10:00,128.95,128.96,128.83,128.92,10809.0,113.99,113.9988,113.8839,113.9635,10809.0
2018-11-30 13:20:00,128.92,129.0,128.84,128.84,10587.0,113.9635,114.0342,113.8928,113.8928,10587.0
2018-11-30 13:30:00,128.84,129.13,128.78,129.13,16241.0,113.8928,114.1491,113.8397,114.1491,16241.0
2018-11-30 13:40:00,129.09,129.31,129.04,129.3,16904.0,114.1137,114.3082,114.0695,114.2994,16904.0
2018-11-30 13:50:00,129.32,129.64,129.32,129.39,7400.0,114.3171,114.5999,114.3171,114.3789,7400.0
2018-11-30 14:00:00,129.41,129.55,129.29,129.53,11205.0,114.3966,114.5204,114.2905,114.5027,11205.0
2018-11-30 14:10:00,129.53,129.74,129.49,129.56,9054.0,114.5027,114.6883,114.4673,114.5292,9054.0
2018-11-30 14:20:00,129.57,129.83,129.57,129.79,13610.0,114.5381,114.7679,114.5381,114.7325,13610.0
2018-11-30 14:30:00,129.82,130.03,129.79,129.88,12369.0,114.7591,114.9447,114.7325,114.8121,12369.0
2018-11-30 14:40:00,129.83,130.12,129.77,129.95,14978.0,114.7679,115.0243,114.7149,114.874,14978.0
2018-11-30 14:50:00,129.97,130.07,129.89,129.93,17248.0,114.8917,114.9801,114.8209,114.8563,17248.0
2018-11-30 15:00:00,129.9,130.15,129.81,130.13,22015.0,114.8298,115.0508,114.7502,115.0331,22015.0
2018-11-30 15:10:00,130.13,130.13,129.88,129.94,34332.0,115.0331,115.0331,114.8121,114.8651,34332.0
2018-11-30 15:20:00,129.95,130.13,129.54,129.54,21811.0,114.874,115.0331,114.5115,114.5115,21811.0
2018-11-30 15:30:00,129.53,130.02,129.53,129.92,36327.0,114.5027,114.9359,114.5027,114.8475,36327.0
2018-11-30 15:40:00,129.92,130.01,129.71,129.75,50569.0,114.8475,114.927,114.6618,114.6972,50569.0
2018-11-30 15:50:00,129.73,129.91,129.58,129.73,102852.0,114.6795,114.8386,114.5469,114.6795,102852.0
2018-12-03 09:30:00,132.28,133.22,131.84,132.94,17515.0,116.9337,117.7646,116.5447,117.5171,17515.0
2018-12-03 09:40:00,132.94,133.27,131.94,132.03,9038.0,117.5171,117.8088,116.6331,116.7127,9038.0
2018-12-03 09:50:00,131.93,132.0,131.35,131.58,26367.0,116.6243,116.6861,116.1116,116.3149,26367.0
2018-12-03 10:00:00,131.7,132.02,131.12,131.33,16218.0,116.421,116.7038,115.9082,116.0939,16218.0
2018-12-03 10:10:00,131.37,131.79,131.11,131.79,25351.0,116.1292,116.5005,115.8994,116.5005,25351.0
2018-12-03 10:20:00,131.74,132.36,131.64,132.09,21904.0,116.4563,117.0044,116.3679,116.7657,21904.0
2018-12-03 10:30:00,132.16,132.5,131.93,132.22,6991.0,116.8276,117.1281,116.6243,116.8806,6991.0
2018-12-03 10:40:00,132.28,132.49,131.95,132.36,12055.0,116.9337,117.1193,116.6419,117.0044,12055.0
2018-12-03 10:50:00,132.29,132.29,130.97,131.14,28354.0,116.9425,116.9425,115.7756,115.9259,28354.0
2018-12-03 11:00:00,131.1,131.2,130.68,131.0,28554.0,115.8906,115.979,115.5193,115.8022,28554.0
2018-12-03 11:10:00,130.94,131.02,130.65,130.78,15311.0,115.7491,115.8198,115.4928,115.6077,15311.0
2018-12-03 11:20:00,130.88,131.1,130.41,130.5,15114.0,115.6961,115.8906,115.2806,115.3602,15114.0
2018-12-03 11:30:00,130.56,130.59,130.32,130.5,4904.0,115.4132,115.4397,115.2011,115.3602,4904.0
2018-12-03 11:40:00,130.42,130.53,130.0,130.07,7915.0,115.2895,115.3867,114.9182,114.9801,7915.0
2018-12-03 11:50:00,130.05,130.09,129.89,130.02,10079.0,114.9624,114.9977,114.8209,114.9359,10079.0
2018-12-03 12:00:00,130.1,130.52,130.07,130.27,9202.0,115.0066,115.3778,114.9801,115.1569,9202.0
2018-12-03 12:10:00,130.29,130.42,130.07,130.14,8860.0,115.1745,115.2895,114.9801,115.0419,8860.0
2018-12-03 12:20:00,130.06,130.48,130.04,130.42,9595.0,114.9712,115.3425,114.9535,115.2895,9595.0
2018-12-03 12:30:00,130.43,130.83,130.41,130.72,6937.0,115.2983,115.6519,115.2806,115.5546,6937.0
2018-12-03 12:40:00,130.62,130.69,130.39,130.45,16781.0,115.4662,115.5281,115.2629,115.316,16781.0
2018-12-03 12:50:00,130.43,130.53,130.35,130.36,6898.0,115.2983,115.3867,115.2276,115.2364,6898.0
2018-12-03 13:00:00,130.4,130.87,130.4,130.83,10438.0,115.2718,115.6872,115.2718,115.6519,10438.0
2018-12-03 13:10:00,130.83,131.05,130.71,130.93,10840.0,115.6519,115.8464,115.5458,115.7403,10840.0
2018-12-03 13:20:00,130.95,131.24,130.93,131.03,10814.0,115.758,116.0143,115.7403,115.8287,10814.0
2018-12-03 13:30:00,130.94,130.94,130.55,130.7,11039.0,115.7491,115.7491,115.4044,115.537,11039.0
2018-12-03 13:40:00,130.62,130.92,130.62,130.72,14719.0,115.4662,115.7314,115.4662,115.5546,14719.0
2018-12-03 13:50:00,130.67,130.73,130.49,130.63,6819.0,115.5104,115.5635,115.3513,115.4751,6819.0
2018-12-03 14:00:00,130.73,130.85,130.2,130.43,8766.0,115.5635,115.6696,115.095,115.2983,8766.0
2018-12-03 14:10:00,130.48,130.81,130.29,130.73,7695.0,115.3425,115.6342,115.1745,115.5635,7695.0
2018-12-03 14:20:00,130.74,131.06,130.65,131.0,17153.0,115.5723,115.8552,115.4928,115.8022,17153.0
2018-12-03 14:30:00,131.03,131.2,130.96,131.14,10725.0,115.8287,115.979,115.7668,115.9259,10725.0
2018-12-03 14:40:00,131.16,131.22,130.77,131.02,10364.0,115.9436,115.9966,115.5988,115.8198,10364.0
2018-12-03 14:50:00,131.09,131.13,130.73,131.06,8401.0,115.8817,115.9171,115.5635,115.8552,8401.0
2018-12-03 15:00:00,131.02,131.11,130.76,130.82,15055.0,115.8198,115.8994,115.59,115.643,15055.0
2018-12-03 15:10:00,130.91,131.34,130.91,131.15,21799.0,115.7226,116.1027,115.7226,115.9348,21799.0
2018-12-03 15:20:00,131.2,131.27,130.92,131.1,11717.0,115.979,116.0408,115.7314,115.8906,11717.0
2018-12-03 15:30:00,131.13,131.17,130.87,131.12,36759.0,115.9171,115.9524,115.6872,115.9082,36759.0
2018-12-03 15:40:00,131.15,131.18,130.63,130.75,33695.0,115.9348,115.9613,115.4751,115.5812,33695.0
2018-12-03 15:50:00,130.77,130.97,130.69,130.93,74730.0,115.5988,115.7756,115.5281,115.7403,74730.0
2018-12-04 09:30:00,130.24,130.24,129.26,129.51,24605.0,115.1303,115.1303,114.264,114.485,24605.0
2018-12-04 09:40:00,129.3,129.3,127.16,127.32,13850.0,114.2994,114.2994,112.4077,112.5491,13850.0
2018-12-04 09:50:00,127.38,127.6,126.58,126.79,17166.0,112.6021,112.7966,111.8949,112.0806,17166.0
2018-12-04 10:00:00,126.78,126.95,126.55,126.85,13470.0,112.0717,112.222,111.8684,112.1336,13470.0
2018-12-04 10:10:00,126.9,127.06,126.51,126.6,14236.0,112.1778,112.3193,111.8331,111.9126,14236.0
2018-12-04 10:20:00,126.57,127.01,126.42,126.56,18889.0,111.8861,112.2751,111.7535,111.8773,18889.0
2018-12-04 10:30:00,126.6,127.02,126.31,126.99,10427.0,111.9126,112.2839,111.6563,112.2574,10427.0
2018-12-04 10:40:00,127.0,127.16,126.67,126.88,11093.0,112.2662,112.4077,111.9745,112.1601,11093.0
2018-12-04 10:50:00,126.89,127.04,126.65,126.67,13044.0,112.169,112.3016,111.9568,111.9745,13044.0
2018-12-04 11:00:00,126.62,126.66,126.33,126.46,11262.0,111.9303,111.9657,111.6739,111.7889,11262.0
2018-12-04 11:10:00,126.39,126.51,126.09,126.51,12690.0,111.727,111.8331,111.4618,111.8331,12690.0
2018-12-04 11:20:00,126.45,126.6,126.16,126.22,13783.0,111.78,111.9126,111.5237,111.5767,13783.0
2018-12-04 11:30:00,126.24,126.26,125.93,126.09,20953.0,111.5944,111.6121,111.3204,111.4618,20953.0
2018-12-04 11:40:00,126.13,126.13,125.74,125.87,11974.0,111.4972,111.4972,111.1524,111.2673,11974.0
2018-12-04 11:50:00,125.9,126.08,125.58,125.67,10151.0,111.2938,111.453,111.011,111.0905,10151.0
2018-12-04 12:00:00,125.68,125.74,124.53,124.84,13833.0,111.0994,111.1524,110.0828,110.3568,13833.0
2018-12-04 12:10:00,124.89,124.89,123.92,124.35,21143.0,110.401,110.401,109.5435,109.9237,21143.0
2018-12-04 12:20:00,124.27,124.27,123.33,123.33,16276.0,109.8529,109.8529,109.022,109.022,16276.0
2018-12-04 12:30:00,123.41,123.56,122.86,123.32,34696.0,109.0927,109.2253,108.6065,109.0132,34696.0
2018-12-04 12:40:00,123.3,123.81,123.29,123.66,20151.0,108.9955,109.4463,108.9866,109.3137,20151.0
2018-12-04 12:50:00,123.61,123.66,122.72,122.72,15912.0,109.2695,109.3137,108.4828,108.4828,15912.0
2018-12-04 13:00:00,122.66,122.97,122.53,122.76,18729.0,108.4297,108.7038,108.3148,108.5181,18729.0
2018-12-04 13:10:00,122.71,122.78,122.48,122.61,23106.0,108.4739,108.5358,108.2706,108.3855,23106.0
2018-12-04 13:20:00,122.61,122.66,121.73,121.99,15052.0,108.3855,108.4297,107.6076,107.8374,15052.0
2018-12-04 13:30:00,121.92,122.24,121.67,121.67,16921.0,107.7756,108.0584,107.5546,107.5546,16921.0
2018-12-04 13:40:00,121.74,122.7,121.55,122.62,19195.0,107.6165,108.4651,107.4485,108.3944,19195.0
2018-12-04 13:50:00,122.67,123.26,122.44,123.08,18965.0,108.4386,108.9601,108.2352,108.801,18965.0
2018-12-04 14:00:00,122.91,123.05,122.7,123.03,34588.0,108.6507,108.7745,108.4651,108.7568,34588.0
2018-12-04 14:10:00,123.03,123.24,122.93,123.07,52262.0,108.7568,108.9424,108.6684,108.7922,52262.0
2018-12-04 14:20:00,123.08,123.13,122.56,122.6,20451.0,108.801,108.8452,108.3413,108.3767,20451.0
2018-12-04 14:30:00,122.58,122.82,122.49,122.63,29344.0,108.359,108.5712,108.2794,108.4032,29344.0
2018-12-04 14:40:00,122.77,123.45,122.69,123.24,52189.0,108.527,109.1281,108.4562,108.9424,52189.0
2018-12-04 14:50:00,123.23,123.36,122.73,122.81,21529.0,108.9336,109.0485,108.4916,108.5623,21529.0
2018-12-04 15:00:00,122.7,122.7,122.22,122.29,20472.0,108.4651,108.4651,108.0408,108.1026,20472.0
2018-12-04 15:10:00,122.31,122.42,121.87,121.99,28493.0,108.1203,108.2176,107.7314,107.8374,28493.0
2018-12-04 15:20:00,122.03,122.18,121.63,121.69,25851.0,107.8728,108.0054,107.5192,107.5723,25851.0
2018-12-04 15:30:00,121.64,122.06,121.5,121.65,50016.0,107.5281,107.8993,107.4043,107.5369,50016.0
2018-12-04 15:40:00,121.64,121.64,121.05,121.47,75827.0,107.5281,107.5281,107.0065,107.3778,75827.0
2018-12-04 15:50:00,121.48,121.58,121.12,121.44,137471.0,107.3866,107.475,107.0684,107.3513,137471.0
2018-12-06 09:30:00,118.3,118.38,117.2,117.78,74745.0,104.5755,104.6463,103.6032,104.1159,74745.0
2018-12-06 09:40:00,117.75,117.77,116.67,116.98,55712.0,104.0893,104.107,103.1346,103.4087,55712.0
2018-12-06 09:50:00,116.88,117.19,116.42,116.44,40933.0,103.3203,103.5943,102.9136,102.9313,40933.0
2018-12-06 10:00:00,116.5,117.2,116.34,116.98,85300.0,102.9844,103.6032,102.8429,103.4087,85300.0
2018-12-06 10:10:00,117.1,117.19,116.59,116.64,55066.0,103.5148,103.5943,103.0639,103.1081,55066.0
2018-12-06 10:20:00,116.57,117.11,116.04,116.59,21826.0,103.0462,103.5236,102.5777,103.0639,21826.0
2018-12-06 10:30:00,116.69,116.69,115.88,116.05,16871.0,103.1523,103.1523,102.4363,102.5866,16871.0
2018-12-06 10:40:00,116.19,116.27,115.41,115.41,23694.0,102.7103,102.781,102.0208,102.0208,23694.0
2018-12-06 10:50:00,115.43,115.57,114.52,114.64,26235.0,102.0385,102.1623,101.2341,101.3402,26235.0
2018-12-06 11:00:00,114.64,114.72,114.22,114.34,31338.0,101.3402,101.4109,100.9689,101.075,31338.0
2018-12-06 11:10:00,114.34,114.5,113.85,114.17,39871.0,101.075,101.2164,100.6418,100.9247,39871.0
2018-12-06 11:20:00,114.11,114.28,113.21,113.64,33427.0,100.8716,101.0219,100.0761,100.4562,33427.0
2018-12-06 11:30:00,113.7,115.06,113.67,114.83,43602.0,100.5092,101.7114,100.4827,101.5081,43602.0
2018-12-06 11:40:00,114.85,115.55,114.58,115.23,27152.0,101.5258,102.1446,101.2871,101.8617,27152.0
2018-12-06 11:50:00,115.17,115.76,115.0,115.15,19108.0,101.8087,102.3302,101.6584,101.791,19108.0
2018-12-06 12:00:00,115.09,115.16,114.77,114.83,16601.0,101.7379,101.7998,101.4551,101.5081,16601.0
2018-12-06 12:10:00,114.87,115.1,114.54,114.9,27785.0,101.5435,101.7468,101.2518,101.57,27785.0
2018-12-06 12:20:00,114.94,115.37,114.53,115.31,27044.0,101.6053,101.9855,101.2429,101.9324,27044.0
2018-12-06 12:30:00,115.38,115.47,114.78,114.82,27971.0,101.9943,102.0739,101.4639,101.4993,27971.0
2018-12-06 12:40:00,114.73,115.29,114.73,115.15,22908.0,101.4197,101.9147,101.4197,101.791,22908.0
2018-12-06 12:50:00,115.11,115.52,114.92,115.29,20262.0,101.7556,102.1181,101.5877,101.9147,20262.0
2018-12-06 13:00:00,115.3,115.38,114.59,114.65,15430.0,101.9236,101.9943,101.296,101.349,15430.0
2018-12-06 13:10:00,114.61,114.86,114.53,114.57,13151.0,101.3136,101.5346,101.2429,101.2783,13151.0
2018-12-06 13:20:00,114.54,115.06,114.45,114.93,16925.0,101.2518,101.7114,101.1722,101.5965,16925.0
2018-12-06 13:30:00,114.89,115.29,114.66,115.11,23689.0,101.5611,101.9147,101.3578,101.7556,23689.0
2018-12-06 13:40:00,115.14,115.78,115.14,115.78,20904.0,101.7821,102.3479,101.7821,102.3479,20904.0
2018-12-06 13:50:00,115.86,116.27,115.77,116.27,23732.0,102.4186,102.781,102.3391,102.781,23732.0
2018-12-06 14:00:00,116.35,116.6,115.77,116.0,25846.0,102.8518,103.0728,102.3391,102.5424,25846.0
2018-12-06 14:10:00,115.87,116.13,115.43,115.57,22627.0,102.4275,102.6573,102.0385,102.1623,22627.0
2018-12-06 14:20:00,115.61,116.32,115.57,116.3,18571.0,102.1976,102.8252,102.1623,102.8076,18571.0
2018-12-06 14:30:00,116.29,116.48,115.95,116.25,41897.0,102.7987,102.9667,102.4982,102.7634,41897.0
2018-12-06 14:40:00,116.32,116.58,115.94,116.24,45535.0,102.8252,103.0551,102.4893,102.7545,45535.0
2018-12-06 14:50:00,116.27,117.05,116.26,116.6,67794.0,102.781,103.4706,102.7722,103.0728,67794.0
2018-12-06 15:00:00,116.66,117.09,116.43,116.96,27964.0,103.1258,103.5059,102.9225,103.391,27964.0
2018-12-06 15:10:00,116.86,117.19,116.65,117.18,31813.0,103.3026,103.5943,103.117,103.5855,31813.0
2018-12-06 15:20:00,117.09,117.6,116.85,117.43,61627.0,103.5059,103.9568,103.2938,103.8065,61627.0
2018-12-06 15:30:00,117.4,118.38,117.38,118.29,57229.0,103.78,104.6463,103.7623,104.5667,57229.0
2018-12-06 15:40:00,118.29,119.09,118.15,119.09,77042.0,104.5667,105.2739,104.4429,105.2739,77042.0
2018-12-06 15:50:00,119.05,119.38,118.88,119.33,152423.0,105.2385,105.5302,105.0883,105.486,152423.0
2018-12-07 09:30:00,119.35,121.35,119.35,121.35,31109.0,105.5037,107.2717,105.5037,107.2717,31109.0
2018-12-07 09:40:00,121.3,122.04,121.08,121.08,22160.0,107.2275,107.8816,107.033,107.033,22160.0
2018-12-07 09:50:00,121.18,122.0,120.85,121.33,15253.0,107.1214,107.8463,106.8297,107.254,15253.0
2018-12-07 10:00:00,121.37,121.46,120.46,120.46,10908.0,107.2894,107.3689,106.485,106.485,10908.0
2018-12-07 10:10:00,120.37,120.37,119.27,119.27,17153.0,106.4054,106.4054,105.433,105.433,17153.0
2018-12-07 10:20:00,119.29,119.63,118.89,119.28,9029.0,105.4507,105.7512,105.0971,105.4418,9029.0
2018-12-07 10:30:00,119.42,119.52,118.87,119.05,10640.0,105.5656,105.654,105.0794,105.2385,10640.0
2018-12-07 10:40:00,118.99,119.6,118.85,119.32,18039.0,105.1855,105.7247,105.0617,105.4772,18039.0
2018-12-07 10:50:00,119.31,119.87,119.2,119.8,9188.0,105.4684,105.9634,105.3711,105.9015,9188.0
2018-12-07 11:00:00,119.79,119.9,118.73,118.73,14332.0,105.8927,105.9899,104.9557,104.9557,14332.0
2018-12-07 11:10:00,118.88,118.94,118.14,118.34,11747.0,105.0883,105.1413,104.4341,104.6109,11747.0
2018-12-07 11:20:00,118.26,118.3,117.7,117.73,25532.0,104.5402,104.5755,104.0451,104.0717,25532.0
2018-12-07 11:30:00,117.74,117.85,117.3,117.5,33380.0,104.0805,104.1777,103.6916,103.8684,33380.0
2018-12-07 11:40:00,117.56,117.88,117.4,117.66,110899.0,103.9214,104.2043,103.78,104.0098,110899.0
2018-12-07 11:50:00,117.63,117.72,116.8,116.89,12013.0,103.9833,104.0628,103.2496,103.3291,12013.0
2018-12-07 12:00:00,116.89,117.42,116.89,117.09,10505.0,103.3291,103.7976,103.3291,103.5059,10505.0
2018-12-07 12:10:00,117.01,117.7,117.01,117.16,13807.0,103.4352,104.0451,103.4352,103.5678,13807.0
2018-12-07 12:20:00,117.2,117.49,117.09,117.16,6229.0,103.6032,103.8595,103.5059,103.5678,6229.0
2018-12-07 12:30:00,117.16,117.22,116.68,116.77,10466.0,103.5678,103.6208,103.1435,103.223,10466.0
2018-12-07 12:40:00,116.84,116.88,116.54,116.66,8195.0,103.2849,103.3203,103.0197,103.1258,8195.0
2018-12-07 12:50:00,116.66,117.49,116.58,117.28,19094.0,103.1258,103.8595,103.0551,103.6739,19094.0
2018-12-07 13:00:00,117.3,117.74,117.17,117.33,7157.0,103.6916,104.0805,103.5766,103.7181,7157.0
2018-12-07 13:10:00,117.28,117.33,116.63,116.72,9739.0,103.6739,103.7181,103.0993,103.1788,9739.0
2018-12-07 13:20:00,116.75,117.24,116.75,117.13,8976.0,103.2054,103.6385,103.2054,103.5413,8976.0
2018-12-07 13:30:00,117.15,117.15,116.59,116.78,7050.0,103.559,103.559,103.0639,103.2319,7050.0
2018-12-07 13:40:00,116.75,116.98,116.53,116.54,11111.0,103.2054,103.4087,103.0109,103.0197,11111.0
2018-12-07 13:50:00,116.52,116.82,116.49,116.54,8677.0,103.002,103.2672,102.9755,103.0197,8677.0
2018-12-07 14:00:00,116.51,116.51,116.05,116.18,18993.0,102.9932,102.9932,102.5866,102.7015,18993.0
2018-12-07 14:10:00,116.09,116.81,115.88,116.81,17484.0,102.6219,103.2584,102.4363,103.2584,17484.0
2018-12-07 14:20:00,116.77,117.06,116.55,116.94,15094.0,103.223,103.4794,103.0286,103.3733,15094.0
2018-12-07 14:30:00,116.97,117.02,116.38,116.44,15181.0,103.3998,103.444,102.8783,102.9313,15181.0
2018-12-07 14:40:00,116.4,116.4,115.77,116.17,13921.0,102.896,102.896,102.3391,102.6927,13921.0
2018-12-07 14:50:00,116.22,116.41,115.62,115.64,10236.0,102.7368,102.9048,102.2065,102.2241,10236.0
2018-12-07 15:00:00,115.81,116.0,115.43,115.95,13219.0,102.3744,102.5424,102.0385,102.4982,13219.0
2018-12-07 15:10:00,115.98,116.32,115.56,115.83,20079.0,102.5247,102.8252,102.1534,102.3921,20079.0
2018-12-07 15:20:00,115.92,116.21,115.61,116.13,21752.0,102.4717,102.728,102.1976,102.6573,21752.0
2018-12-07 15:30:00,116.06,117.09,115.92,116.31,33716.0,102.5954,103.5059,102.4717,102.8164,33716.0
2018-12-07 15:40:00,116.29,116.43,115.66,115.71,40344.0,102.7987,102.9225,102.2418,102.286,40344.0
2018-12-07 15:50:00,115.73,116.12,115.72,115.81,89848.0,102.3037,102.6485,102.2949,102.3744,89848.0
2018-12-10 09:30:00,115.58,115.95,114.61,114.9,21200.0,102.1711,102.4982,101.3136,101.57,21200.0
2018-12-10 09:40:00,114.75,115.13,113.62,113.62,11506.0,101.4374,101.7733,100.4385,100.4385,11506.0
2018-12-10 09:50:00,113.67,113.93,113.06,113.93,28000.0,100.4827,100.7125,99.9435,100.7125,28000.0
2018-12-10 10:00:00,113.61,113.94,113.3,113.54,9184.0,100.4296,100.7214,100.1556,100.3678,9184.0
2018-12-10 10:10:00,113.45,113.89,113.1,113.17,40967.0,100.2882,100.6772,99.9788,100.0407,40967.0
2018-12-10 10:20:00,113.24,113.31,112.63,112.89,26644.0,100.1026,100.1645,99.5633,99.7932,26644.0
2018-12-10 10:30:00,112.83,113.1,112.14,112.16,20196.0,99.7401,99.9788,99.1302,99.1479,20196.0
2018-12-10 10:40:00,112.12,112.36,111.85,111.93,23143.0,99.1125,99.3247,98.8738,98.9445,23143.0
2018-12-10 10:50:00,111.93,112.19,111.19,111.35,28472.0,98.9445,99.1744,98.2904,98.4318,28472.0
2018-12-10 11:00:00,111.37,111.39,110.45,110.51,21066.0,98.4495,98.4672,97.6363,97.6893,21066.0
2018-12-10 11:10:00,110.53,111.0,110.38,110.84,19524.0,97.707,98.1224,97.5744,97.981,19524.0
2018-12-10 11:20:00,110.86,111.32,110.82,110.9,24782.0,97.9987,98.4053,97.9633,98.034,24782.0
2018-12-10 11:30:00,111.02,112.12,110.91,111.82,24815.0,98.1401,99.1125,98.0429,98.8473,24815.0
2018-12-10 11:40:00,111.73,112.02,111.5,111.81,14868.0,98.7678,99.0241,98.5644,98.8385,14868.0
2018-12-10 11:50:00,111.86,112.01,111.06,111.23,14315.0,98.8827,99.0153,98.1755,98.3258,14315.0
2018-12-10 12:00:00,111.13,111.37,110.84,111.33,17749.0,98.2374,98.4495,97.981,98.4142,17749.0
2018-12-10 12:10:00,111.3,111.8,111.15,111.32,10690.0,98.3876,98.8296,98.255,98.4053,10690.0
2018-12-10 12:20:00,111.28,111.6,111.07,111.41,25200.0,98.37,98.6528,98.1843,98.4849,25200.0
2018-12-10 12:30:00,111.38,112.39,111.37,112.22,70840.0,98.4584,99.3512,98.4495,99.2009,70840.0
2018-12-10 12:40:00,112.32,112.8,112.32,112.77,27687.0,99.2893,99.7136,99.2893,99.6871,27687.0
2018-12-10 12:50:00,112.69,112.77,112.43,112.49,19672.0,99.6164,99.6871,99.3865,99.4396,19672.0
2018-12-10 13:00:00,112.42,112.76,112.2,112.54,16930.0,99.3777,99.6783,99.1832,99.4838,16930.0
2018-12-10 13:10:00,112.55,113.05,112.37,112.83,10348.0,99.4926,99.9346,99.3335,99.7401,10348.0
2018-12-10 13:20:00,112.85,112.9,112.31,112.41,8901.0,99.7578,99.802,99.2805,99.3689,8901.0
2018-12-10 13:30:00,112.46,113.0,112.46,112.8,10300.0,99.4131,99.8904,99.4131,99.7136,10300.0
2018-12-10 13:40:00,112.72,113.0,112.64,113.0,9725.0,99.6429,99.8904,99.5722,99.8904,9725.0
2018-12-10 13:50:00,112.96,113.23,112.8,112.87,12269.0,99.8551,100.0937,99.7136,99.7755,12269.0
2018-12-10 14:00:00,112.79,113.0,112.63,112.89,16534.0,99.7048,99.8904,99.5633,99.7932,16534.0
2018-12-10 14:10:00,112.83,112.92,112.33,112.59,16796.0,99.7401,99.8197,99.2981,99.528,16796.0
2018-12-10 14:20:00,112.52,112.82,112.2,112.75,15230.0,99.4661,99.7313,99.1832,99.6694,15230.0
2018-12-10 14:30:00,112.72,113.21,112.68,113.05,21957.0,99.6429,100.0761,99.6075,99.9346,21957.0
2018-12-10 14:40:00,112.94,113.06,112.75,112.8,22235.0,99.8374,99.9435,99.6694,99.7136,22235.0
2018-12-10 14:50:00,112.8,112.89,112.03,112.09,31081.0,99.7136,99.7932,99.0329,99.086,31081.0
2018-12-10 15:00:00,112.09,112.22,111.81,112.0,40505.0,99.086,99.2009,98.8385,99.0064,40505.0
2018-12-10 15:10:00,112.02,112.2,111.66,111.86,24763.0,99.0241,99.1832,98.7059,98.8827,24763.0
2018-12-10 15:20:00,111.94,112.15,111.91,112.1,35597.0,98.9534,99.139,98.9269,99.0948,35597.0
2018-12-10 15:30:00,112.14,113.03,112.14,112.85,38840.0,99.1302,99.9169,99.1302,99.7578,38840.0
2018-12-10 15:40:00,112.85,112.89,112.48,112.51,67435.0,99.7578,99.7932,99.4307,99.4573,67435.0
2018-12-10 15:50:00,112.5,112.7,112.41,112.46,78934.0,99.4484,99.6252,99.3689,99.4131,78934.0
2018-12-11 09:30:00,114.63,115.4,114.3,114.41,25343.0,101.3313,102.012,101.0396,101.1368,25343.0
2018-12-11 09:40:00,114.19,115.11,114.16,114.32,16124.0,100.9424,101.7556,100.9158,101.0573,16124.0
2018-12-11 09:50:00,114.23,114.51,113.89,114.07,10600.0,100.9777,101.2252,100.6772,100.8363,10600.0
2018-12-11 10:00:00,114.14,114.79,114.09,114.65,13989.0,100.8982,101.4727,100.854,101.349,13989.0
2018-12-11 10:10:00,114.62,114.69,113.86,113.9,33084.0,101.3225,101.3844,100.6506,100.686,33084.0
2018-12-11 10:20:00,113.89,114.59,113.83,114.59,18150.0,100.6772,101.296,100.6241,101.296,18150.0
2018-12-11 10:30:00,114.76,114.94,114.31,114.92,18373.0,101.4462,101.6053,101.0484,101.5877,18373.0
2018-12-11 10:40:00,114.92,115.0,113.92,114.19,20453.0,101.5877,101.6584,100.7037,100.9424,20453.0
2018-12-11 10:50:00,114.18,114.18,113.74,114.05,15220.0,100.9335,100.9335,100.5446,100.8186,15220.0
2018-12-11 11:00:00,114.06,114.33,113.68,114.29,15867.0,100.8274,101.0661,100.4915,101.0308,15867.0
2018-12-11 11:10:00,114.29,114.32,113.53,113.88,15651.0,101.0308,101.0573,100.3589,100.6683,15651.0
2018-12-11 11:20:00,113.87,113.89,113.15,113.22,14983.0,100.6595,100.6772,100.023,100.0849,14983.0
2018-12-11 11:30:00,113.21,113.41,112.96,113.34,9887.0,100.0761,100.2528,99.8551,100.191,9887.0
2018-12-11 11:40:00,113.38,113.39,113.01,113.24,10712.0,100.2263,100.2352,99.8993,100.1026,10712.0
2018-12-11 11:50:00,113.3,113.31,112.91,113.04,15991.0,100.1556,100.1645,99.8109,99.9258,15991.0
2018-12-11 12:00:00,112.94,112.94,112.32,112.48,11033.0,99.8374,99.8374,99.2893,99.4307,11033.0
2018-12-11 12:10:00,112.5,112.5,112.01,112.14,10384.0,99.4484,99.4484,99.0153,99.1302,10384.0
2018-12-11 12:20:00,112.13,112.56,112.12,112.27,9538.0,99.1213,99.5015,99.1125,99.2451,9538.0
2018-12-11 12:30:00,112.27,112.37,111.98,112.01,14880.0,99.2451,99.3335,98.9887,99.0153,14880.0
2018-12-11 12:40:00,112.04,112.23,111.9,112.08,35394.0,99.0418,99.2097,98.918,99.0771,35394.0
2018-12-11 12:50:00,112.03,112.03,111.5,111.6,26963.0,99.0329,99.0329,98.5644,98.6528,26963.0
2018-12-11 13:00:00,111.58,111.68,111.38,111.6,9623.0,98.6352,98.7236,98.4584,98.6528,9623.0
2018-12-11 13:10:00,111.74,112.34,111.62,112.33,11724.0,98.7766,99.307,98.6705,99.2981,11724.0
2018-12-11 13:20:00,112.31,112.46,111.87,111.95,11133.0,99.2805,99.4131,98.8915,98.9622,11133.0
2018-12-11 13:30:00,111.9,111.9,111.67,111.8,9143.0,98.918,98.918,98.7147,98.8296,9143.0
2018-12-11 13:40:00,111.72,111.72,111.08,111.2,17327.0,98.7589,98.7589,98.1932,98.2992,17327.0
2018-12-11 13:50:00,111.19,111.26,110.9,111.16,11904.0,98.2904,98.3523,98.034,98.2639,11904.0
2018-12-11 14:00:00,111.13,111.54,111.1,111.36,12705.0,98.2374,98.5998,98.2108,98.4407,12705.0
2018-12-11 14:10:00,111.42,111.68,111.02,111.65,18642.0,98.4937,98.7236,98.1401,98.697,18642.0
2018-12-11 14:20:00,111.61,112.26,111.56,112.2,21714.0,98.6617,99.2363,98.6175,99.1832,21714.0
2018-12-11 14:30:00,112.27,112.51,112.04,112.17,25971.0,99.2451,99.4573,99.0418,99.1567,25971.0
2018-12-11 14:40:00,112.21,112.71,112.04,112.19,29132.0,99.1921,99.6341,99.0418,99.1744,29132.0
2018-12-11 14:50:00,112.2,112.34,111.88,112.1,24031.0,99.1832,99.307,98.9004,99.0948,24031.0
2018-12-11 15:00:00,112.11,112.29,111.53,112.25,35380.0,99.1037,99.2628,98.591,99.2274,35380.0
2018-12-11 15:10:00,112.25,113.01,112.25,112.53,32564.0,99.2274,99.8993,99.2274,99.4749,32564.0
2018-12-11 15:20:00,112.51,112.59,112.23,112.23,32951.0,99.4573,99.528,99.2097,99.2097,32951.0
2018-12-11 15:30:00,112.25,112.82,112.08,112.23,51752.0,99.2274,99.7313,99.0771,99.2097,51752.0
2018-12-11 15:40:00,112.2,112.2,111.72,111.84,74288.0,99.1832,99.1832,98.7589,98.865,74288.0
2018-12-11 15:50:00,111.85,112.06,111.59,111.62,105261.0,98.8738,99.0595,98.644,98.6705,105261.0
2018-12-12 09:30:00,113.96,113.96,112.58,113.22,29381.0,100.739,100.739,99.5191,100.0849,29381.0
2018-12-12 09:40:00,113.17,113.37,112.39,112.9,21512.0,100.0407,100.2175,99.3512,99.802,21512.0
2018-12-12 09:50:00,112.93,113.24,112.4,113.01,13647.0,99.8285,100.1026,99.36,99.8993,13647.0
2018-12-12 10:00:00,113.06,113.42,112.62,113.06,67029.0,99.9435,100.2617,99.5545,99.9435,67029.0
2018-12-12 10:10:00,113.0,113.56,112.87,113.54,33064.0,99.8904,100.3854,99.7755,100.3678,33064.0
2018-12-12 10:20:00,113.53,113.56,112.8,112.98,38839.0,100.3589,100.3854,99.7136,99.8727,38839.0
2018-12-12 10:30:00,113.01,113.63,112.84,112.93,18665.0,99.8993,100.4473,99.749,99.8285,18665.0
2018-12-12 10:40:00,112.93,113.5,112.86,113.5,13129.0,99.8285,100.3324,99.7667,100.3324,13129.0
2018-12-12 10:50:00,113.56,114.2,113.52,114.14,11725.0,100.3854,100.9512,100.3501,100.8982,11725.0
2018-12-12 11:00:00,114.19,114.25,113.81,114.05,11784.0,100.9424,100.9954,100.6064,100.8186,11784.0
2018-12-12 11:10:00,114.04,114.27,113.71,114.05,14866.0,100.8098,101.0131,100.518,100.8186,14866.0
2018-12-12 11:20:00,114.04,114.36,113.82,113.88,32422.0,100.8098,101.0926,100.6153,100.6683,32422.0
2018-12-12 11:30:00,114.0,114.1,113.46,113.88,19721.0,100.7744,100.8628,100.297,100.6683,19721.0
2018-12-12 11:40:00,113.8,114.34,113.79,114.26,28217.0,100.5976,101.075,100.5888,101.0042,28217.0
2018-12-12 11:50:00,114.26,114.5,113.98,114.46,18900.0,101.0042,101.2164,100.7567,101.181,18900.0
2018-12-12 12:00:00,114.55,114.69,114.33,114.68,22749.0,101.2606,101.3844,101.0661,101.3755,22749.0
2018-12-12 12:10:00,114.68,114.83,114.23,114.29,31922.0,101.3755,101.5081,100.9777,101.0308,31922.0
2018-12-12 12:20:00,114.29,114.74,114.23,114.74,17685.0,101.0308,101.4286,100.9777,101.4286,17685.0
2018-12-12 12:30:00,114.73,114.74,114.47,114.48,19623.0,101.4197,101.4286,101.1899,101.1987,19623.0
2018-12-12 12:40:00,114.47,114.96,114.46,114.89,23507.0,101.1899,101.623,101.181,101.5611,23507.0
2018-12-12 12:50:00,114.89,115.33,114.89,115.27,20541.0,101.5611,101.9501,101.5611,101.8971,20541.0
2018-12-12 13:00:00,115.27,115.82,115.27,115.64,33048.0,101.8971,102.3833,101.8971,102.2241,33048.0
2018-12-12 13:10:00,115.63,115.85,115.47,115.47,13601.0,102.2153,102.4098,102.0739,102.0739,13601.0
2018-12-12 13:20:00,115.49,115.53,115.29,115.53,10964.0,102.0915,102.1269,101.9147,102.1269,10964.0
2018-12-12 13:30:00,115.49,115.49,114.93,115.03,12024.0,102.0915,102.0915,101.5965,101.6849,12024.0
2018-12-12 13:40:00,115.0,115.04,114.77,114.85,8234.0,101.6584,101.6937,101.4551,101.5258,8234.0
2018-12-12 13:50:00,114.92,114.97,114.47,114.62,13099.0,101.5877,101.6319,101.1899,101.3225,13099.0
2018-12-12 14:00:00,114.64,114.66,114.19,114.21,15848.0,101.3402,101.3578,100.9424,100.96,15848.0
2018-12-12 14:10:00,114.24,114.57,114.09,114.56,11636.0,100.9866,101.2783,100.854,101.2694,11636.0
2018-12-12 14:20:00,114.59,114.59,113.86,114.06,26910.0,101.296,101.296,100.6506,100.8274,26910.0
2018-12-12 14:30:00,114.09,114.1,113.71,113.8,14570.0,100.854,100.8628,100.518,100.5976,14570.0
2018-12-12 14:40:00,113.91,113.95,113.55,113.6,11569.0,100.6948,100.7302,100.3766,100.4208,11569.0
2018-12-12 14:50:00,113.42,114.09,113.34,113.93,11729.0,100.2617,100.854,100.191,100.7125,11729.0
2018-12-12 15:00:00,113.93,114.17,113.74,114.09,16048.0,100.7125,100.9247,100.5446,100.854,16048.0
2018-12-12 15:10:00,114.02,114.11,113.4,113.44,21402.0,100.7921,100.8716,100.244,100.2794,21402.0
2018-12-12 15:20:00,113.5,113.74,113.34,113.35,23417.0,100.3324,100.5446,100.191,100.1998,23417.0
2018-12-12 15:30:00,113.41,113.66,113.33,113.66,33303.0,100.2528,100.4738,100.1821,100.4738,33303.0
2018-12-12 15:40:00,113.69,113.77,113.12,113.12,38095.0,100.5004,100.5711,99.9965,99.9965,38095.0
2018-12-12 15:50:00,113.13,113.14,112.54,112.72,63760.0,100.0053,100.0142,99.4838,99.6429,63760.0
2018-12-13 09:30:00,113.13,113.58,112.48,112.79,27028.0,100.0053,100.4031,99.4307,99.7048,27028.0
2018-12-13 09:40:00,112.62,112.62,112.1,112.48,6674.0,99.5545,99.5545,99.0948,99.4307,6674.0
2018-12-13 09:50:00,112.34,112.65,112.21,112.43,11352.0,99.307,99.581,99.1921,99.3865,11352.0
2018-12-13 10:00:00,112.44,112.69,111.98,112.29,25051.0,99.3954,99.6164,98.9887,99.2628,25051.0
2018-12-13 10:10:00,112.34,113.13,112.34,112.71,16903.0,99.307,100.0053,99.307,99.6341,16903.0
2018-12-13 10:20:00,112.76,113.08,112.42,112.58,24492.0,99.6783,99.9611,99.3777,99.5191,24492.0
2018-12-13 10:30:00,112.42,113.2,112.27,113.07,15016.0,99.3777,100.0672,99.2451,99.9523,15016.0
2018-12-13 10:40:00,112.99,113.06,112.48,112.77,18688.0,99.8816,99.9435,99.4307,99.6871,18688.0
2018-12-13 10:50:00,112.73,112.94,112.3,112.88,13537.0,99.6517,99.8374,99.2716,99.7843,13537.0
2018-12-13 11:00:00,112.71,112.82,112.24,112.69,13225.0,99.6341,99.7313,99.2186,99.6164,13225.0
2018-12-13 11:10:00,112.68,112.73,111.94,112.1,17722.0,99.6075,99.6517,98.9534,99.0948,17722.0
2018-12-13 11:20:00,112.17,112.24,111.8,112.01,14862.0,99.1567,99.2186,98.8296,99.0153,14862.0
2018-12-13 11:30:00,111.97,112.43,111.84,112.25,15618.0,98.9799,99.3865,98.865,99.2274,15618.0
2018-12-13 11:40:00,112.22,112.69,112.03,112.16,10936.0,99.2009,99.6164,99.0329,99.1479,10936.0
2018-12-13 11:50:00,112.12,112.18,111.84,111.91,14125.0,99.1125,99.1655,98.865,98.9269,14125.0
2018-12-13 12:00:00,111.83,111.9,111.49,111.52,11225.0,98.8562,98.918,98.5556,98.5821,11225.0
2018-12-13 12:10:00,111.52,111.8,111.47,111.72,6211.0,98.5821,98.8296,98.5379,98.7589,6211.0
2018-12-13 12:20:00,111.71,111.75,111.43,111.56,9429.0,98.7501,98.7854,98.5026,98.6175,9429.0
2018-12-13 12:30:00,111.5,112.09,111.47,112.09,17105.0,98.5644,99.086,98.5379,99.086,17105.0
2018-12-13 12:40:00,112.13,112.25,111.93,112.02,7264.0,99.1213,99.2274,98.9445,99.0241,7264.0
2018-12-13 12:50:00,112.01,112.07,111.64,111.77,11258.0,99.0153,99.0683,98.6882,98.8031,11258.0
2018-12-13 13:00:00,111.78,111.84,111.0,111.33,13964.0,98.812,98.865,98.1224,98.4142,13964.0
2018-12-13 13:10:00,111.29,111.42,111.14,111.18,10887.0,98.3788,98.4937,98.2462,98.2816,10887.0
2018-12-13 13:20:00,111.18,111.47,111.07,111.32,10286.0,98.2816,98.5379,98.1843,98.4053,10286.0
2018-12-13 13:30:00,111.34,111.67,111.25,111.54,12333.0,98.423,98.7147,98.3434,98.5998,12333.0
2018-12-13 13:40:00,111.67,111.78,111.55,111.68,8701.0,98.7147,98.812,98.6086,98.7236,8701.0
2018-12-13 13:50:00,111.62,111.7,111.27,111.3,10619.0,98.6705,98.7412,98.3611,98.3876,10619.0
2018-12-13 14:00:00,111.34,111.44,110.95,111.04,10168.0,98.423,98.5114,98.0782,98.1578,10168.0
2018-12-13 14:10:00,111.05,111.39,111.0,111.38,8120.0,98.1666,98.4672,98.1224,98.4584,8120.0
2018-12-13 14:20:00,111.42,111.52,111.13,111.52,14097.0,98.4937,98.5821,98.2374,98.5821,14097.0
2018-12-13 14:30:00,111.47,111.5,111.17,111.32,12112.0,98.5379,98.5644,98.2727,98.4053,12112.0
2018-12-13 14:40:00,111.32,111.44,111.12,111.13,15044.0,98.4053,98.5114,98.2285,98.2374,15044.0
2018-12-13 14:50:00,111.12,111.59,111.08,111.49,15102.0,98.2285,98.644,98.1932,98.5556,15102.0
2018-12-13 15:00:00,111.53,111.54,111.1,111.17,22171.0,98.591,98.5998,98.2108,98.2727,22171.0
2018-12-13 15:10:00,111.17,111.72,111.14,111.63,24159.0,98.2727,98.7589,98.2462,98.6794,24159.0
2018-12-13 15:20:00,111.68,111.74,111.53,111.54,20335.0,98.7236,98.7766,98.591,98.5998,20335.0
2018-12-13 15:30:00,111.53,111.84,111.46,111.83,33964.0,98.591,98.865,98.5291,98.8562,33964.0
2018-12-13 15:40:00,111.81,112.26,111.79,112.12,77521.0,98.8385,99.2363,98.8208,99.1125,77521.0
2018-12-13 15:50:00,112.12,112.28,112.07,112.15,102015.0,99.1125,99.2539,99.0683,99.139,102015.0
2018-12-14 09:30:00,111.04,111.5,110.42,111.45,29952.0,98.1578,98.5644,97.6097,98.5202,29952.0
2018-12-14 09:40:00,111.6,111.82,111.0,111.55,17483.0,98.6528,98.8473,98.1224,98.6086,17483.0
2018-12-14 09:50:00,111.49,112.6,111.47,112.6,12766.0,98.5556,99.5368,98.5379,99.5368,12766.0
2018-12-14 10:00:00,112.42,112.79,112.24,112.54,27702.0,99.3777,99.7048,99.2186,99.4838,27702.0
2018-12-14 10:10:00,112.44,112.48,111.85,111.97,13414.0,99.3954,99.4307,98.8738,98.9799,13414.0
2018-12-14 10:20:00,111.91,111.92,110.83,110.86,12146.0,98.9269,98.9357,97.9722,97.9987,12146.0
2018-12-14 10:30:00,110.81,110.98,110.52,110.98,14816.0,97.9545,98.1048,97.6981,98.1048,14816.0
2018-12-14 10:40:00,111.03,111.25,110.93,111.23,10156.0,98.149,98.3434,98.0606,98.3258,10156.0
2018-12-14 10:50:00,111.17,111.43,110.85,110.9,7766.0,98.2727,98.5026,97.9898,98.034,7766.0
2018-12-14 11:00:00,110.91,111.3,110.84,111.18,8175.0,98.0429,98.3876,97.981,98.2816,8175.0
2018-12-14 11:10:00,111.06,111.16,110.83,111.13,12240.0,98.1755,98.2639,97.9722,98.2374,12240.0
2018-12-14 11:20:00,111.14,111.25,110.7,110.97,14479.0,98.2462,98.3434,97.8572,98.0959,14479.0
2018-12-14 11:30:00,110.94,111.1,110.68,110.75,7866.0,98.0694,98.2108,97.8396,97.9014,7866.0
2018-12-14 11:40:00,110.78,110.84,110.12,110.12,11685.0,97.928,97.981,97.3445,97.3445,11685.0
2018-12-14 11:50:00,110.12,110.36,109.87,110.12,6831.0,97.3445,97.5567,97.1235,97.3445,6831.0
2018-12-14 12:00:00,110.11,110.37,110.01,110.34,66186.0,97.3357,97.5655,97.2473,97.539,66186.0
2018-12-14 12:10:00,110.39,110.78,110.3,110.7,11599.0,97.5832,97.928,97.5037,97.8572,11599.0
2018-12-14 12:20:00,110.77,110.9,110.69,110.88,9417.0,97.9191,98.034,97.8484,98.0164,9417.0
2018-12-14 12:30:00,110.93,111.24,110.74,110.77,8153.0,98.0606,98.3346,97.8926,97.9191,8153.0
2018-12-14 12:40:00,110.8,110.96,110.52,110.59,9838.0,97.9456,98.0871,97.6981,97.76,9838.0
2018-12-14 12:50:00,110.63,110.69,110.48,110.58,10090.0,97.7954,97.8484,97.6628,97.7512,10090.0
2018-12-14 13:00:00,110.6,110.75,110.31,110.75,12655.0,97.7688,97.9014,97.5125,97.9014,12655.0
2018-12-14 13:10:00,110.77,111.08,110.7,110.88,9236.0,97.9191,98.1932,97.8572,98.0164,9236.0
2018-12-14 13:20:00,110.85,111.05,110.71,110.79,14641.0,97.9898,98.1666,97.8661,97.9368,14641.0
2018-12-14 13:30:00,110.78,110.78,110.4,110.73,13174.0,97.928,97.928,97.5921,97.8838,13174.0
2018-12-14 13:40:00,110.81,110.81,110.51,110.59,10504.0,97.9545,97.9545,97.6893,97.76,10504.0
2018-12-14 13:50:00,110.62,110.65,110.22,110.25,8639.0,97.7865,97.813,97.4329,97.4595,8639.0
2018-12-14 14:00:00,110.25,110.46,110.15,110.46,13971.0,97.4595,97.6451,97.3711,97.6451,13971.0
2018-12-14 14:10:00,110.41,110.45,110.17,110.32,14201.0,97.6009,97.6363,97.3887,97.5213,14201.0
2018-12-14 14:20:00,110.32,110.56,110.2,110.39,12262.0,97.5213,97.7335,97.4153,97.5832,12262.0
2018-12-14 14:30:00,110.35,110.35,110.03,110.09,31295.0,97.5479,97.5479,97.265,97.318,31295.0
2018-12-14 14:40:00,110.09,110.22,109.93,110.06,21860.0,97.318,97.4329,97.1766,97.2915,21860.0
2018-12-14 14:50:00,110.08,110.35,109.94,110.21,18991.0,97.3092,97.5479,97.1854,97.4241,18991.0
2018-12-14 15:00:00,110.2,110.48,110.15,110.29,18413.0,97.4153,97.6628,97.3711,97.4948,18413.0
2018-12-14 15:10:00,110.25,110.71,110.25,110.47,14829.0,97.4595,97.8661,97.4595,97.6539,14829.0
2018-12-14 15:20:00,110.43,110.46,110.22,110.27,27265.0,97.6186,97.6451,97.4329,97.4771,27265.0
2018-12-14 15:30:00,110.22,110.27,109.93,110.0,23519.0,97.4329,97.4771,97.1766,97.2385,23519.0
2018-12-14 15:40:00,110.02,110.14,109.9,110.02,115698.0,97.2561,97.3622,97.1501,97.2561,115698.0
2018-12-14 15:50:00,110.03,110.23,109.87,110.19,114065.0,97.265,97.4418,97.1235,97.4064,114065.0
2018-12-17 09:30:00,109.62,110.4,109.12,109.85,24696.0,96.9025,97.5921,96.4605,97.1059,24696.0
2018-12-17 09:40:00,109.84,110.38,109.55,109.72,12217.0,97.097,97.5744,96.8407,96.9909,12217.0
2018-12-17 09:50:00,109.78,110.41,109.57,110.35,10203.0,97.044,97.6009,96.8583,97.5479,10203.0
2018-12-17 10:00:00,110.45,110.72,110.06,110.15,14752.0,97.6363,97.8749,97.2915,97.3711,14752.0
2018-12-17 10:10:00,110.14,110.61,110.13,110.41,13248.0,97.3622,97.7777,97.3534,97.6009,13248.0
2018-12-17 10:20:00,110.44,110.45,109.97,110.1,19056.0,97.6274,97.6363,97.2119,97.3269,19056.0
2018-12-17 10:30:00,110.17,110.22,109.79,109.9,12002.0,97.3887,97.4329,97.0528,97.1501,12002.0
2018-12-17 10:40:00,109.92,110.6,109.85,110.47,11255.0,97.1677,97.7688,97.1059,97.6539,11255.0
2018-12-17 10:50:00,110.5,110.76,110.38,110.76,12007.0,97.6804,97.9103,97.5744,97.9103,12007.0
2018-12-17 11:00:00,110.8,111.29,110.74,111.23,10795.0,97.9456,98.3788,97.8926,98.3258,10795.0
2018-12-17 11:10:00,111.45,111.58,111.27,111.37,14110.0,98.5202,98.6352,98.3611,98.4495,14110.0
2018-12-17 11:20:00,111.51,111.78,111.4,111.45,12341.0,98.5733,98.812,98.476,98.5202,12341.0
2018-12-17 11:30:00,111.42,111.42,110.83,110.91,8327.0,98.4937,98.4937,97.9722,98.0429,8327.0
2018-12-17 11:40:00,110.95,110.95,110.5,110.71,10920.0,98.0782,98.0782,97.6804,97.8661,10920.0
2018-12-17 11:50:00,110.86,110.99,110.68,110.79,11502.0,97.9987,98.1136,97.8396,97.9368,11502.0
2018-12-17 12:00:00,110.8,110.88,110.62,110.63,6663.0,97.9456,98.0164,97.7865,97.7954,6663.0
2018-12-17 12:10:00,110.57,110.57,110.2,110.47,7800.0,97.7423,97.7423,97.4153,97.6539,7800.0
2018-12-17 12:20:00,110.54,110.71,110.53,110.69,7672.0,97.7158,97.8661,97.707,97.8484,7672.0
2018-12-17 12:30:00,110.69,110.7,110.11,110.12,11184.0,97.8484,97.8572,97.3357,97.3445,11184.0
2018-12-17 12:40:00,110.15,110.33,109.94,110.33,13881.0,97.3711,97.5302,97.1854,97.5302,13881.0
2018-12-17 12:50:00,110.38,110.4,109.84,109.85,7112.0,97.5744,97.5921,97.097,97.1059,7112.0
2018-12-17 13:00:00,109.85,110.11,109.77,109.95,14352.0,97.1059,97.3357,97.0351,97.1943,14352.0
2018-12-17 13:10:00,109.93,110.09,109.86,109.93,10193.0,97.1766,97.318,97.1147,97.1766,10193.0
2018-12-17 13:20:00,109.88,110.28,109.61,110.13,12679.0,97.1324,97.486,96.8937,97.3534,12679.0
2018-12-17 13:30:00,110.1,110.3,109.46,109.52,10210.0,97.3269,97.5037,96.7611,96.8141,10210.0
2018-12-17 13:40:00,109.64,109.98,109.56,109.74,20029.0,96.9202,97.2208,96.8495,97.0086,20029.0
2018-12-17 13:50:00,109.79,109.95,109.6,109.6,12364.0,97.0528,97.1943,96.8849,96.8849,12364.0
2018-12-17 14:00:00,109.57,109.59,109.13,109.34,10319.0,96.8583,96.876,96.4694,96.655,10319.0
2018-12-17 14:10:00,109.36,109.46,109.21,109.36,21388.0,96.6727,96.7611,96.5401,96.6727,21388.0
2018-12-17 14:20:00,109.38,109.76,109.05,109.05,16213.0,96.6904,97.0263,96.3987,96.3987,16213.0
2018-12-17 14:30:00,109.05,109.34,109.0,109.19,15486.0,96.3987,96.655,96.3545,96.5224,15486.0
2018-12-17 14:40:00,109.22,109.46,108.96,109.05,21280.0,96.5489,96.7611,96.3191,96.3987,21280.0
2018-12-17 14:50:00,109.06,109.07,108.48,108.71,14997.0,96.4075,96.4163,95.8948,96.0981,14997.0
2018-12-17 15:00:00,108.81,108.93,108.55,108.6,12424.0,96.1865,96.2926,95.9567,96.0009,12424.0
2018-12-17 15:10:00,108.64,109.12,108.62,108.75,21737.0,96.0362,96.4605,96.0186,96.1335,21737.0
2018-12-17 15:20:00,108.78,108.85,108.41,108.46,16797.0,96.16,96.2219,95.8329,95.8771,16797.0
2018-12-17 15:30:00,108.5,108.55,108.11,108.21,25801.0,95.9125,95.9567,95.5677,95.6561,25801.0
2018-12-17 15:40:00,108.21,108.5,107.87,108.05,42233.0,95.6561,95.9125,95.3556,95.5147,42233.0
2018-12-17 15:50:00,108.08,108.68,108.05,108.66,70727.0,95.5412,96.0716,95.5147,96.0539,70727.0
2018-12-18 09:30:00,109.31,109.92,108.75,109.4,24672.0,96.6285,97.1677,96.1335,96.7081,24672.0
2018-12-18 09:40:00,109.23,110.57,108.86,110.57,10304.0,96.5578,97.7423,96.2307,97.7423,10304.0
2018-12-18 09:50:00,110.45,110.98,110.15,110.73,14825.0,97.6363,98.1048,97.3711,97.8838,14825.0
2018-12-18 10:00:00,110.89,110.9,110.42,110.81,10666.0,98.0252,98.034,97.6097,97.9545,10666.0
2018-12-18 10:10:00,110.66,110.91,110.42,110.74,15674.0,97.8219,98.0429,97.6097,97.8926,15674.0
2018-12-18 10:20:00,110.69,110.7,110.25,110.43,7841.0,97.8484,97.8572,97.4595,97.6186,7841.0
2018-12-18 10:30:00,110.54,110.71,110.36,110.43,11306.0,97.7158,97.8661,97.5567,97.6186,11306.0
2018-12-18 10:40:00,110.52,110.52,109.74,109.75,7096.0,97.6981,97.6981,97.0086,97.0175,7096.0
2018-12-18 10:50:00,109.74,110.17,109.73,109.77,12101.0,97.0086,97.3887,96.9998,97.0351,12101.0
2018-12-18 11:00:00,109.87,110.17,109.5,109.54,13449.0,97.1235,97.3887,96.7965,96.8318,13449.0
2018-12-18 11:10:00,109.55,109.59,108.88,109.17,23720.0,96.8407,96.876,96.2484,96.5047,23720.0
2018-12-18 11:20:00,109.06,109.1,108.67,108.99,9841.0,96.4075,96.4429,96.0628,96.3456,9841.0
2018-12-18 11:30:00,109.04,109.36,109.0,109.36,10650.0,96.3898,96.6727,96.3545,96.6727,10650.0
2018-12-18 11:40:00,109.32,109.32,108.78,109.18,61570.0,96.6373,96.6373,96.16,96.5136,61570.0
2018-12-18 11:50:00,109.21,109.32,109.15,109.23,78521.0,96.5401,96.6373,96.4871,96.5578,78521.0
2018-12-18 12:00:00,109.2,109.75,109.15,109.75,9358.0,96.5313,97.0175,96.4871,97.0175,9358.0
2018-12-18 12:10:00,109.75,109.85,109.66,109.76,9671.0,97.0175,97.1059,96.9379,97.0263,9671.0
2018-12-18 12:20:00,109.79,109.86,109.58,109.58,6433.0,97.0528,97.1147,96.8672,96.8672,6433.0
2018-12-18 12:30:00,109.67,109.67,109.16,109.16,7599.0,96.9467,96.9467,96.4959,96.4959,7599.0
2018-12-18 12:40:00,109.22,109.39,109.1,109.36,18080.0,96.5489,96.6992,96.4429,96.6727,18080.0
2018-12-18 12:50:00,109.32,109.32,109.05,109.12,14468.0,96.6373,96.6373,96.3987,96.4605,14468.0
2018-12-18 13:00:00,109.17,109.48,109.07,109.48,7966.0,96.5047,96.7788,96.4163,96.7788,7966.0
2018-12-18 13:10:00,109.46,109.58,109.3,109.34,8171.0,96.7611,96.8672,96.6197,96.655,8171.0
2018-12-18 13:20:00,109.34,109.42,109.0,109.1,12705.0,96.655,96.7257,96.3545,96.4429,12705.0
2018-12-18 13:30:00,109.09,109.19,108.95,109.03,10046.0,96.434,96.5224,96.3103,96.381,10046.0
2018-12-18 13:40:00,109.03,109.07,108.85,109.03,7603.0,96.381,96.4163,96.2219,96.381,7603.0
2018-12-18 13:50:00,108.98,108.98,108.42,108.55,10525.0,96.3368,96.3368,95.8418,95.9567,10525.0
2018-12-18 14:00:00,108.58,109.09,108.58,109.09,10322.0,95.9832,96.434,95.9832,96.434,10322.0
2018-12-18 14:10:00,109.06,109.1,108.55,108.67,12049.0,96.4075,96.4429,95.9567,96.0628,12049.0
2018-12-18 14:20:00,108.7,108.74,108.53,108.65,10768.0,96.0893,96.1246,95.939,96.0451,10768.0
2018-12-18 14:30:00,108.6,108.61,108.18,108.47,13951.0,96.0009,96.0097,95.6296,95.886,13951.0
2018-12-18 14:40:00,108.5,108.5,107.69,108.12,19883.0,95.9125,95.9125,95.1964,95.5766,19883.0
2018-12-18 14:50:00,108.1,108.15,107.7,107.71,13268.0,95.5589,95.6031,95.2053,95.2141,13268.0
2018-12-18 15:00:00,107.7,108.25,107.61,108.04,97027.0,95.2053,95.6915,95.1257,95.5058,97027.0
2018-12-18 15:10:00,108.04,108.58,108.04,108.43,22255.0,95.5058,95.9832,95.5058,95.8506,22255.0
2018-12-18 15:20:00,108.39,108.5,107.9,108.04,21528.0,95.8152,95.9125,95.3821,95.5058,21528.0
2018-12-18 15:30:00,108.11,108.51,108.11,108.24,29399.0,95.5677,95.9213,95.5677,95.6826,29399.0
2018-12-18 15:40:00,108.22,109.01,108.17,108.94,45633.0,95.665,96.3633,95.6208,96.3014,45633.0
2018-12-18 15:50:00,108.94,109.02,108.37,108.41,61580.0,96.3014,96.3722,95.7976,95.8329,61580.0
2018-12-19 09:30:00,108.36,109.1,107.77,107.99,20825.0,95.7887,96.4429,95.2672,95.4616,20825.0
2018-12-19 09:40:00,107.99,109.39,107.99,108.78,13000.0,95.4616,96.6992,95.4616,96.16,13000.0
2018-12-19 09:50:00,109.03,109.34,108.82,108.84,4570.0,96.381,96.655,96.1954,96.213,4570.0
2018-12-19 10:00:00,108.89,109.32,108.63,109.14,10409.0,96.2572,96.6373,96.0274,96.4782,10409.0
2018-12-19 10:10:00,109.02,109.24,108.69,109.24,12400.0,96.3722,96.5666,96.0804,96.5666,12400.0
2018-12-19 10:20:00,109.17,109.32,108.81,109.1,14103.0,96.5047,96.6373,96.1865,96.4429,14103.0
2018-12-19 10:30:00,109.14,109.39,109.03,109.34,16973.0,96.4782,96.6992,96.381,96.655,16973.0
2018-12-19 10:40:00,109.41,109.63,109.07,109.12,18133.0,96.7169,96.9114,96.4163,96.4605,18133.0
2018-12-19 10:50:00,109.12,109.63,109.11,109.37,12608.0,96.4605,96.9114,96.4517,96.6815,12608.0
2018-12-19 11:00:00,109.35,109.64,109.25,109.49,15362.0,96.6639,96.9202,96.5755,96.7876,15362.0
2018-12-19 11:10:00,109.47,109.56,109.25,109.47,9757.0,96.7699,96.8495,96.5755,96.7699,9757.0
2018-12-19 11:20:00,109.47,109.53,109.21,109.25,12697.0,96.7699,96.823,96.5401,96.5755,12697.0
2018-12-19 11:30:00,109.25,109.25,108.99,109.16,16998.0,96.5755,96.5755,96.3456,96.4959,16998.0
2018-12-19 11:40:00,109.13,109.13,108.8,109.07,6500.0,96.4694,96.4694,96.1777,96.4163,6500.0
2018-12-19 11:50:00,109.13,109.23,109.03,109.04,7378.0,96.4694,96.5578,96.381,96.3898,7378.0
2018-12-19 12:00:00,109.09,109.39,109.06,109.38,12619.0,96.434,96.6992,96.4075,96.6904,12619.0
2018-12-19 12:10:00,109.41,109.48,109.16,109.48,6536.0,96.7169,96.7788,96.4959,96.7788,6536.0
2018-12-19 12:20:00,109.44,109.6,109.37,109.51,5616.0,96.7434,96.8849,96.6815,96.8053,5616.0
2018-12-19 12:30:00,109.51,109.51,109.24,109.45,8066.0,96.8053,96.8053,96.5666,96.7523,8066.0
2018-12-19 12:40:00,109.41,109.61,109.36,109.61,11172.0,96.7169,96.8937,96.6727,96.8937,11172.0
2018-12-19 12:50:00,109.61,109.74,109.44,109.47,7888.0,96.8937,97.0086,96.7434,96.7699,7888.0
2018-12-19 13:00:00,109.47,109.54,109.19,109.3,9879.0,96.7699,96.8318,96.5224,96.6197,9879.0
2018-12-19 13:10:00,109.3,109.35,109.18,109.25,5789.0,96.6197,96.6639,96.5136,96.5755,5789.0
2018-12-19 13:20:00,109.26,109.3,108.94,109.01,8828.0,96.5843,96.6197,96.3014,96.3633,8828.0
2018-12-19 13:30:00,109.07,109.1,108.64,108.73,23313.0,96.4163,96.4429,96.0362,96.1158,23313.0
2018-12-19 13:40:00,108.77,109.35,108.73,109.32,13572.0,96.1512,96.6639,96.1158,96.6373,13572.0
2018-12-19 13:50:00,109.33,109.68,109.18,109.68,12120.0,96.6462,96.9556,96.5136,96.9556,12120.0
2018-12-19 14:00:00,109.83,109.83,107.48,107.7,30072.0,97.0882,97.0882,95.0108,95.2053,30072.0
2018-12-19 14:10:00,107.7,107.96,107.02,107.72,24117.0,95.2053,95.4351,94.6042,95.223,24117.0
2018-12-19 14:20:00,107.66,108.28,107.45,108.23,13444.0,95.1699,95.718,94.9843,95.6738,13444.0
2018-12-19 14:30:00,108.18,108.88,108.07,108.38,14624.0,95.6296,96.2484,95.5324,95.8064,14624.0
2018-12-19 14:40:00,108.31,108.36,106.99,107.56,30155.0,95.7445,95.7887,94.5777,95.0815,30155.0
2018-12-19 14:50:00,107.51,107.51,106.02,106.47,20037.0,95.0373,95.0373,93.7202,94.118,20037.0
2018-12-19 15:00:00,106.34,106.34,105.02,105.57,34886.0,94.0031,94.0031,92.8362,93.3224,34886.0
2018-12-19 15:10:00,105.61,106.35,105.16,105.62,29960.0,93.3578,94.0119,92.96,93.3666,29960.0
2018-12-19 15:20:00,105.64,106.11,105.09,105.09,32487.0,93.3843,93.7998,92.8981,92.8981,32487.0
2018-12-19 15:30:00,105.11,105.66,105.05,105.26,32763.0,92.9158,93.402,92.8627,93.0484,32763.0
2018-12-19 15:40:00,105.25,105.31,104.73,105.3,69984.0,93.0395,93.0926,92.5799,93.0837,69984.0
2018-12-19 15:50:00,105.29,105.61,105.15,105.44,118409.0,93.0749,93.3578,92.9511,93.2075,118409.0
2018-12-20 09:30:00,104.83,106.34,104.11,105.67,30965.0,92.6682,94.0031,92.0318,93.4108,30965.0
2018-12-20 09:40:00,105.56,105.71,104.8,105.19,15899.0,93.3136,93.4462,92.6417,92.9865,15899.0
2018-12-20 09:50:00,105.1,105.76,104.66,105.63,9674.0,92.9069,93.4904,92.518,93.3754,9674.0
2018-12-20 10:00:00,105.55,106.1,105.39,105.98,18169.0,93.3047,93.7909,93.1633,93.6848,18169.0
2018-12-20 10:10:00,105.94,106.45,105.85,105.87,19216.0,93.6495,94.1003,93.5699,93.5876,19216.0
2018-12-20 10:20:00,105.75,106.49,105.75,106.15,26665.0,93.4815,94.1357,93.4815,93.8351,26665.0
2018-12-20 10:30:00,106.03,106.67,105.98,106.48,45207.0,93.729,94.2948,93.6848,94.1268,45207.0
2018-12-20 10:40:00,106.45,106.92,106.1,106.25,13847.0,94.1003,94.5158,93.7909,93.9235,13847.0
2018-12-20 10:50:00,106.16,106.57,105.98,106.48,21269.0,93.844,94.2064,93.6848,94.1268,21269.0
2018-12-20 11:00:00,106.47,106.56,106.07,106.25,15554.0,94.118,94.1975,93.7644,93.9235,15554.0
2018-12-20 11:10:00,106.26,106.35,106.04,106.17,21863.0,93.9323,94.0119,93.7379,93.8528,21863.0
2018-12-20 11:20:00,106.21,106.21,105.34,105.53,65699.0,93.8882,93.8882,93.1191,93.287,65699.0
2018-12-20 11:30:00,105.48,105.88,105.41,105.43,26651.0,93.2428,93.5964,93.181,93.1986,26651.0
2018-12-20 11:40:00,105.5,105.68,104.96,105.02,19698.0,93.2605,93.4196,92.7832,92.8362,19698.0
2018-12-20 11:50:00,105.05,105.44,104.48,104.67,42732.0,92.8627,93.2075,92.3589,92.5268,42732.0
2018-12-20 12:00:00,104.79,105.2,104.77,104.84,15620.0,92.6329,92.9953,92.6152,92.6771,15620.0
2018-12-20 12:10:00,104.81,105.11,104.5,104.96,17242.0,92.6506,92.9158,92.3765,92.7832,17242.0
2018-12-20 12:20:00,104.95,105.28,104.9,105.25,23687.0,92.7743,93.066,92.7301,93.0395,23687.0
2018-12-20 12:30:00,105.2,105.33,104.74,104.85,25557.0,92.9953,93.1102,92.5887,92.6859,25557.0
2018-12-20 12:40:00,104.85,105.0,104.61,104.78,11581.0,92.6859,92.8185,92.4738,92.6241,11581.0
2018-12-20 12:50:00,104.75,104.88,104.43,104.86,11118.0,92.5975,92.7124,92.3147,92.6948,11118.0
2018-12-20 13:00:00,104.91,104.91,104.4,104.44,13279.0,92.739,92.739,92.2881,92.3235,13279.0
2018-12-20 13:10:00,104.35,105.03,104.35,104.79,11552.0,92.2439,92.845,92.2439,92.6329,11552.0
2018-12-20 13:20:00,104.79,105.07,104.65,104.86,10801.0,92.6329,92.8804,92.5091,92.6948,10801.0
2018-12-20 13:30:00,104.84,105.02,104.65,104.91,17179.0,92.6771,92.8362,92.5091,92.739,17179.0
2018-12-20 13:40:00,104.95,105.01,104.43,104.87,15749.0,92.7743,92.8274,92.3147,92.7036,15749.0
2018-12-20 13:50:00,104.82,104.83,104.34,104.46,21852.0,92.6594,92.6682,92.2351,92.3412,21852.0
2018-12-20 14:00:00,104.54,104.54,103.72,104.01,27340.0,92.4119,92.4119,91.687,91.9434,27340.0
2018-12-20 14:10:00,103.81,103.98,103.45,103.61,12026.0,91.7666,91.9169,91.4483,91.5898,12026.0
2018-12-20 14:20:00,103.62,104.48,103.53,104.48,20888.0,91.5986,92.3589,91.5191,92.3589,20888.0
2018-12-20 14:30:00,104.47,104.97,104.28,104.49,42853.0,92.35,92.792,92.1821,92.3677,42853.0
2018-12-20 14:40:00,104.49,105.33,104.45,105.29,44075.0,92.3677,93.1102,92.3323,93.0749,44075.0
2018-12-20 14:50:00,105.28,105.28,104.37,104.56,27476.0,93.066,93.066,92.2616,92.4296,27476.0
2018-12-20 15:00:00,104.56,104.64,103.95,104.59,23418.0,92.4296,92.5003,91.8903,92.4561,23418.0
2018-12-20 15:10:00,104.64,105.01,104.54,104.71,28042.0,92.5003,92.8274,92.4119,92.5622,28042.0
2018-12-20 15:20:00,104.63,105.29,104.63,104.67,30882.0,92.4915,93.0749,92.4915,92.5268,30882.0
2018-12-20 15:30:00,104.72,105.24,104.69,105.01,39113.0,92.571,93.0307,92.5445,92.8274,39113.0
2018-12-20 15:40:00,104.94,105.1,104.01,104.19,48388.0,92.7655,92.9069,91.9434,92.1025,48388.0
2018-12-20 15:50:00,104.2,104.38,103.84,104.38,92475.0,92.1113,92.2705,91.7931,92.2705,92475.0
2018-12-21 09:30:00,104.04,105.16,103.85,104.95,247699.0,91.9699,92.96,91.8019,92.7743,247699.0
2018-12-21 09:40:00,104.94,104.94,103.78,104.08,39479.0,92.7655,92.7655,91.7401,92.0053,39479.0
2018-12-21 09:50:00,103.93,104.4,103.7,104.26,28644.0,91.8727,92.2881,91.6693,92.1644,28644.0
2018-12-21 10:00:00,104.29,104.3,103.67,103.86,28132.0,92.1909,92.1997,91.6428,91.8108,28132.0
2018-12-21 10:10:00,103.81,105.4,103.81,105.4,45703.0,91.7666,93.1721,91.7666,93.1721,45703.0
2018-12-21 10:20:00,105.38,105.76,104.97,105.11,20608.0,93.1544,93.4904,92.792,92.9158,20608.0
2018-12-21 10:30:00,105.11,105.11,104.44,104.44,17869.0,92.9158,92.9158,92.3235,92.3235,17869.0
2018-12-21 10:40:00,104.52,104.62,104.08,104.36,17918.0,92.3942,92.4826,92.0053,92.2528,17918.0
2018-12-21 10:50:00,104.44,104.52,103.7,103.74,19488.0,92.3235,92.3942,91.6693,91.7047,19488.0
2018-12-21 11:00:00,103.75,103.99,102.86,102.86,22264.0,91.7135,91.9257,90.9268,90.9268,22264.0
2018-12-21 11:10:00,102.96,103.35,102.88,103.3,53153.0,91.0152,91.36,90.9445,91.3158,53153.0
2018-12-21 11:20:00,103.33,103.85,103.33,103.84,26579.0,91.3423,91.8019,91.3423,91.7931,26579.0
2018-12-21 11:30:00,103.84,104.08,103.77,103.84,17229.0,91.7931,92.0053,91.7312,91.7931,17229.0
2018-12-21 11:40:00,103.8,103.89,103.29,103.3,12899.0,91.7577,91.8373,91.3069,91.3158,12899.0
2018-12-21 11:50:00,103.31,103.71,102.94,103.0,19268.0,91.3246,91.6782,90.9975,91.0506,19268.0
2018-12-21 12:00:00,103.09,103.09,102.25,102.67,38486.0,91.1301,91.1301,90.3876,90.7588,38486.0
2018-12-21 12:10:00,102.72,102.87,102.18,102.61,55319.0,90.803,90.9356,90.3257,90.7058,55319.0
2018-12-21 12:20:00,102.54,102.91,102.13,102.23,24852.0,90.6439,90.971,90.2815,90.3699,24852.0
2018-12-21 12:30:00,102.19,102.31,101.8,102.14,30092.0,90.3345,90.4406,89.9898,90.2903,30092.0
2018-12-21 12:40:00,102.1,102.47,101.95,102.18,18345.0,90.255,90.582,90.1224,90.3257,18345.0
2018-12-21 12:50:00,102.14,102.14,101.5,101.78,32304.0,90.2903,90.2903,89.7246,89.9721,32304.0
2018-12-21 13:00:00,101.8,102.15,101.69,102.08,24401.0,89.9898,90.2992,89.8925,90.2373,24401.0
2018-12-21 13:10:00,102.13,102.15,101.65,101.76,21571.0,90.2815,90.2992,89.8572,89.9544,21571.0
2018-12-21 13:20:00,101.8,102.09,101.71,101.88,26890.0,89.9898,90.2461,89.9102,90.0605,26890.0
2018-12-21 13:30:00,101.85,102.15,101.79,102.13,19787.0,90.034,90.2992,89.9809,90.2815,19787.0
2018-12-21 13:40:00,102.19,102.48,101.97,101.97,24780.0,90.3345,90.5909,90.14,90.14,24780.0
2018-12-21 13:50:00,102.0,102.1,101.6,101.79,25675.0,90.1666,90.255,89.813,89.9809,25675.0
2018-12-21 14:00:00,101.79,101.9,101.58,101.77,17508.0,89.9809,90.0782,89.7953,89.9633,17508.0
2018-12-21 14:10:00,101.77,101.82,101.14,101.54,34478.0,89.9633,90.0075,89.4063,89.7599,34478.0
2018-12-21 14:20:00,101.57,101.8,101.45,101.58,18598.0,89.7865,89.9898,89.6804,89.7953,18598.0
2018-12-21 14:30:00,101.54,101.69,101.37,101.42,19219.0,89.7599,89.8925,89.6097,89.6539,19219.0
2018-12-21 14:40:00,101.41,101.45,101.01,101.37,30001.0,89.645,89.6804,89.2914,89.6097,30001.0
2018-12-21 14:50:00,101.41,101.84,101.32,101.47,109349.0,89.645,90.0251,89.5655,89.6981,109349.0
2018-12-21 15:00:00,101.5,101.76,101.49,101.6,24924.0,89.7246,89.9544,89.7157,89.813,24924.0
2018-12-21 15:10:00,101.56,101.56,100.72,100.81,33719.0,89.7776,89.7776,89.0351,89.1146,33719.0
2018-12-21 15:20:00,100.81,100.94,100.59,100.76,59824.0,89.1146,89.2295,88.9201,89.0704,59824.0
2018-12-21 15:30:00,100.76,101.01,100.41,100.44,81121.0,89.0704,89.2914,88.761,88.7876,81121.0
2018-12-21 15:40:00,100.4,101.05,100.35,100.38,87032.0,88.7522,89.3268,88.708,88.7345,87032.0
2018-12-21 15:50:00,100.34,100.59,100.12,100.31,110818.0,88.6992,88.9201,88.5047,88.6726,110818.0
2018-12-24 09:30:00,99.93,100.04,98.8,99.11,109252.0,88.3367,88.434,87.3378,87.6118,109252.0
2018-12-24 09:40:00,99.2,99.48,98.38,98.42,32231.0,87.6914,87.9389,86.9665,87.0019,32231.0
2018-12-24 09:50:00,98.42,98.72,98.18,98.68,38825.0,87.0019,87.2671,86.7897,87.2317,38825.0
2018-12-24 10:00:00,98.61,99.38,98.24,98.27,33821.0,87.1699,87.8505,86.8428,86.8693,33821.0
2018-12-24 10:10:00,98.32,99.15,98.31,98.77,53962.0,86.9135,87.6472,86.9047,87.3113,53962.0
2018-12-24 10:20:00,98.77,98.99,98.42,98.9,47351.0,87.3113,87.5058,87.0019,87.4262,47351.0
2018-12-24 10:30:00,98.88,100.12,98.85,100.09,21313.0,87.4085,88.5047,87.382,88.4782,21313.0
2018-12-24 10:40:00,100.18,100.54,100.09,100.37,30338.0,88.5577,88.8759,88.4782,88.7257,30338.0
2018-12-24 10:50:00,100.35,100.42,100.0,100.15,28318.0,88.708,88.7699,88.3986,88.5312,28318.0
2018-12-24 11:00:00,100.14,100.51,99.76,100.17,75503.0,88.5224,88.8494,88.1864,88.5489,75503.0
2018-12-24 11:10:00,100.08,100.48,99.9,100.07,32755.0,88.4693,88.8229,88.3102,88.4605,32755.0
2018-12-24 11:20:00,100.04,100.07,99.71,99.84,31063.0,88.434,88.4605,88.1422,88.2572,31063.0
2018-12-24 11:30:00,99.88,100.24,99.83,100.17,16496.0,88.2925,88.6108,88.2483,88.5489,16496.0
2018-12-24 11:40:00,100.25,100.48,99.44,99.51,25697.0,88.6196,88.8229,87.9036,87.9654,25697.0
2018-12-24 11:50:00,99.48,99.8,99.34,99.37,19931.0,87.9389,88.2218,87.8152,87.8417,19931.0
2018-12-24 12:00:00,99.39,99.82,99.39,99.57,21466.0,87.8594,88.2395,87.8594,88.0185,21466.0
2018-12-24 12:10:00,99.61,99.72,99.3,99.55,20747.0,88.0538,88.1511,87.7798,88.0008,20747.0
2018-12-24 12:20:00,99.49,99.97,99.22,99.66,37371.0,87.9478,88.3721,87.7091,88.098,37371.0
2018-12-24 12:30:00,99.69,99.9,99.15,99.23,52811.0,88.1246,88.3102,87.6472,87.7179,52811.0
2018-12-24 12:40:00,99.22,99.29,98.37,98.42,49140.0,87.7091,87.771,86.9577,87.0019,49140.0
2018-12-24 12:50:00,98.41,98.43,97.52,97.6,68967.0,86.9931,87.0107,86.2063,86.277,68967.0
2018-12-26 09:30:00,98.19,99.25,98.1,98.43,39911.0,86.7986,87.7356,86.719,87.0107,39911.0
2018-12-26 09:40:00,98.35,98.35,97.02,97.65,61944.0,86.94,86.94,85.7643,86.3212,61944.0
2018-12-26 09:50:00,97.58,97.58,96.81,96.95,23208.0,86.2594,86.2594,85.5787,85.7024,23208.0
2018-12-26 10:00:00,96.94,97.06,96.19,96.56,20546.0,85.6936,85.7997,85.0306,85.3577,20546.0
2018-12-26 10:10:00,96.55,96.55,95.69,95.87,17938.0,85.3488,85.3488,84.5886,84.7477,17938.0
2018-12-26 10:20:00,95.99,96.67,95.99,96.43,14983.0,84.8538,85.4549,84.8538,85.2428,14983.0
2018-12-26 10:30:00,96.39,96.51,95.92,96.15,10819.0,85.2074,85.3135,84.7919,84.9953,10819.0
2018-12-26 10:40:00,96.13,96.45,96.12,96.45,12358.0,84.9776,85.2604,84.9687,85.2604,12358.0
2018-12-26 10:50:00,96.47,96.67,95.98,96.08,9927.0,85.2781,85.4549,84.845,84.9334,9927.0
2018-12-26 11:00:00,96.23,96.76,96.13,96.74,10837.0,85.066,85.5345,84.9776,85.5168,10837.0
2018-12-26 11:10:00,96.83,97.25,96.65,97.25,14295.0,85.5964,85.9676,85.4372,85.9676,14295.0
2018-12-26 11:20:00,97.24,97.64,97.18,97.64,9068.0,85.9588,86.3124,85.9058,86.3124,9068.0
2018-12-26 11:30:00,97.59,97.69,97.32,97.63,10927.0,86.2682,86.3566,86.0295,86.3036,10927.0
2018-12-26 11:40:00,97.66,98.12,97.66,98.12,12432.0,86.3301,86.7367,86.3301,86.7367,12432.0
2018-12-26 11:50:00,98.12,98.5,97.86,98.5,14788.0,86.7367,87.0726,86.5069,87.0726,14788.0
2018-12-26 12:00:00,98.51,98.84,98.36,98.79,18232.0,87.0815,87.3732,86.9489,87.329,18232.0
2018-12-26 12:10:00,98.74,99.39,98.71,98.96,19399.0,87.2848,87.8594,87.2583,87.4793,19399.0
2018-12-26 12:20:00,98.99,99.26,98.83,98.95,18526.0,87.5058,87.7444,87.3643,87.4704,18526.0
2018-12-26 12:30:00,98.95,99.4,98.87,99.26,9423.0,87.4704,87.8682,87.3997,87.7444,9423.0
2018-12-26 12:40:00,99.18,99.45,99.03,99.14,14924.0,87.6737,87.9124,87.5411,87.6384,14924.0
2018-12-26 12:50:00,99.23,99.54,99.23,99.44,10546.0,87.7179,87.992,87.7179,87.9036,10546.0
2018-12-26 13:00:00,99.46,99.54,98.77,99.03,23809.0,87.9212,87.992,87.3113,87.5411,23809.0
2018-12-26 13:10:00,99.02,99.13,98.41,98.44,17043.0,87.5323,87.6295,86.9931,87.0196,17043.0
2018-12-26 13:20:00,98.5,98.78,98.47,98.58,14037.0,87.0726,87.3201,87.0461,87.1433,14037.0
2018-12-26 13:30:00,98.63,98.87,98.57,98.78,16334.0,87.1875,87.3997,87.1345,87.3201,16334.0
2018-12-26 13:40:00,98.89,99.4,98.81,99.34,9121.0,87.4174,87.8682,87.3467,87.8152,9121.0
2018-12-26 13:50:00,99.4,99.9,99.35,99.84,12896.0,87.8682,88.3102,87.824,88.2572,12896.0
2018-12-26 14:00:00,99.91,99.91,99.59,99.81,8606.0,88.319,88.319,88.0362,88.2306,8606.0
2018-12-26 14:10:00,99.8,99.95,99.48,99.6,13004.0,88.2218,88.3544,87.9389,88.045,13004.0
2018-12-26 14:20:00,99.57,99.58,99.31,99.53,18521.0,88.0185,88.0273,87.7886,87.9831,18521.0
2018-12-26 14:30:00,99.62,99.96,99.62,99.8,13840.0,88.0627,88.3632,88.0627,88.2218,13840.0
2018-12-26 14:40:00,99.79,99.82,99.53,99.56,21847.0,88.213,88.2395,87.9831,88.0096,21847.0
2018-12-26 14:50:00,99.57,100.14,99.47,100.14,20186.0,88.0185,88.5224,87.9301,88.5224,20186.0
2018-12-26 15:00:00,100.06,100.62,100.01,100.46,19945.0,88.4516,88.9467,88.4074,88.8052,19945.0
2018-12-26 15:10:00,100.46,100.79,100.44,100.61,21565.0,88.8052,89.0969,88.7876,88.9378,21565.0
2018-12-26 15:20:00,100.6,101.33,100.6,101.29,25495.0,88.929,89.5743,88.929,89.5389,25495.0
2018-12-26 15:30:00,101.28,101.77,101.16,101.75,42863.0,89.5301,89.9633,89.424,89.9456,42863.0
2018-12-26 15:40:00,101.69,102.39,101.57,102.03,56356.0,89.8925,90.5113,89.7865,90.1931,56356.0
2018-12-26 15:50:00,102.05,102.77,101.99,102.69,69193.0,90.2108,90.8472,90.1577,90.7765,69193.0
2018-12-27 09:30:00,100.46,101.77,100.31,101.55,21652.0,88.8052,89.9633,88.6726,89.7688,21652.0
2018-12-27 09:40:00,101.55,101.63,100.47,100.62,10529.0,89.7688,89.8395,88.8141,88.9467,10529.0
2018-12-27 09:50:00,100.67,101.57,100.4,101.54,18226.0,88.9909,89.7865,88.7522,89.7599,18226.0
2018-12-27 10:00:00,101.41,101.95,101.01,101.01,9699.0,89.645,90.1224,89.2914,89.2914,9699.0
2018-12-27 10:10:00,101.1,101.95,101.09,101.57,8654.0,89.371,90.1224,89.3621,89.7865,8654.0
2018-12-27 10:20:00,101.41,101.95,101.33,101.62,6780.0,89.645,90.1224,89.5743,89.8307,6780.0
2018-12-27 10:30:00,101.59,102.14,101.34,101.91,14091.0,89.8041,90.2903,89.5831,90.087,14091.0
2018-12-27 10:40:00,101.89,102.26,101.79,102.09,7318.0,90.0693,90.3964,89.9809,90.2461,7318.0
2018-12-27 10:50:00,102.1,102.1,101.4,101.4,6350.0,90.255,90.255,89.6362,89.6362,6350.0
2018-12-27 11:00:00,101.36,101.58,101.24,101.53,9201.0,89.6008,89.7953,89.4947,89.7511,9201.0
2018-12-27 11:10:00,101.46,101.7,101.29,101.7,8250.0,89.6892,89.9014,89.5389,89.9014,8250.0
2018-12-27 11:20:00,101.75,102.16,101.7,102.01,14803.0,89.9456,90.308,89.9014,90.1754,14803.0
2018-12-27 11:30:00,102.09,102.46,102.07,102.23,10816.0,90.2461,90.5732,90.2284,90.3699,10816.0
2018-12-27 11:40:00,102.16,102.17,101.67,101.76,10552.0,90.308,90.3168,89.8749,89.9544,10552.0
2018-12-27 11:50:00,101.78,101.93,101.52,101.8,7531.0,89.9721,90.1047,89.7423,89.9898,7531.0
2018-12-27 12:00:00,101.78,101.82,101.41,101.63,8659.0,89.9721,90.0075,89.645,89.8395,8659.0
2018-12-27 12:10:00,101.6,102.23,101.51,102.14,14790.0,89.813,90.3699,89.7334,90.2903,14790.0
2018-12-27 12:20:00,102.12,102.13,101.1,101.24,13093.0,90.2726,90.2815,89.371,89.4947,13093.0
2018-12-27 12:30:00,101.25,101.31,101.03,101.23,8481.0,89.5036,89.5566,89.3091,89.4859,8481.0
2018-12-27 12:40:00,101.14,101.21,100.71,101.07,11905.0,89.4063,89.4682,89.0262,89.3445,11905.0
2018-12-27 12:50:00,101.07,101.27,100.92,101.27,12461.0,89.3445,89.5213,89.2119,89.5213,12461.0
2018-12-27 13:00:00,101.25,101.41,101.06,101.08,24805.0,89.5036,89.645,89.3356,89.3533,24805.0
2018-12-27 13:10:00,101.12,101.12,100.84,101.01,15133.0,89.3887,89.3887,89.1411,89.2914,15133.0
2018-12-27 13:20:00,101.0,101.32,100.9,101.04,12386.0,89.2826,89.5655,89.1942,89.3179,12386.0
2018-12-27 13:30:00,101.01,101.06,100.92,100.92,9045.0,89.2914,89.3356,89.2119,89.2119,9045.0
2018-12-27 13:40:00,100.93,100.97,100.42,100.48,9188.0,89.2207,89.2561,88.7699,88.8229,9188.0
2018-12-27 13:50:00,100.55,100.61,100.35,100.48,17324.0,88.8848,88.9378,88.708,88.8229,17324.0
2018-12-27 14:00:00,100.37,100.49,100.06,100.06,23062.0,88.7257,88.8318,88.4516,88.4516,23062.0
2018-12-27 14:10:00,100.02,100.13,99.77,99.77,17844.0,88.4163,88.5135,88.1953,88.1953,17844.0
2018-12-27 14:20:00,99.74,100.26,99.67,100.17,18122.0,88.1688,88.6284,88.1069,88.5489,18122.0
2018-12-27 14:30:00,100.22,100.22,99.91,100.12,16925.0,88.5931,88.5931,88.319,88.5047,16925.0
2018-12-27 14:40:00,100.15,100.72,100.15,100.41,16638.0,88.5312,89.0351,88.5312,88.761,16638.0
2018-12-27 14:50:00,100.44,100.91,100.26,100.67,25331.0,88.7876,89.203,88.6284,88.9909,25331.0
2018-12-27 15:00:00,100.66,100.83,100.25,100.63,24803.0,88.982,89.1323,88.6196,88.9555,24803.0
2018-12-27 15:10:00,100.65,101.41,100.54,101.25,18301.0,88.9732,89.645,88.8759,89.5036,18301.0
2018-12-27 15:20:00,101.31,102.36,101.31,102.24,36533.0,89.5566,90.4848,89.5566,90.3787,36533.0
2018-12-27 15:30:00,102.25,103.09,102.03,103.02,21886.0,90.3876,91.1301,90.1931,91.0682,21886.0
2018-12-27 15:40:00,103.07,103.82,103.06,103.56,31886.0,91.1124,91.7754,91.1036,91.5456,31886.0
2018-12-27 15:50:00,103.49,104.09,102.86,104.09,89742.0,91.4837,92.0141,90.9268,92.0141,89742.0
2018-12-28 09:30:00,104.38,104.68,103.46,103.69,28835.0,92.2705,92.5357,91.4572,91.6605,28835.0
2018-12-28 09:40:00,103.72,104.84,103.56,104.29,14691.0,91.687,92.6771,91.5456,92.1909,14691.0
2018-12-28 09:50:00,104.17,104.88,104.14,104.77,24874.0,92.0848,92.7124,92.0583,92.6152,24874.0
2018-12-28 10:00:00,104.8,104.87,103.76,103.77,27999.0,92.6417,92.7036,91.7224,91.7312,27999.0
2018-12-28 10:10:00,103.63,103.8,103.41,103.51,9719.0,91.6075,91.7577,91.413,91.5014,9719.0
2018-12-28 10:20:00,103.48,103.53,102.82,102.95,17894.0,91.4749,91.5191,90.8914,91.0064,17894.0
2018-12-28 10:30:00,102.9,103.06,102.41,102.73,12269.0,90.9622,91.1036,90.529,90.8119,12269.0
2018-12-28 10:40:00,102.75,102.97,102.48,102.86,10474.0,90.8296,91.024,90.5909,90.9268,10474.0
2018-12-28 10:50:00,102.96,103.39,102.93,103.25,15988.0,91.0152,91.3953,90.9887,91.2716,15988.0
2018-12-28 11:00:00,103.25,103.25,102.7,103.01,11393.0,91.2716,91.2716,90.7854,91.0594,11393.0
2018-12-28 11:10:00,102.95,103.74,102.95,103.36,14716.0,91.0064,91.7047,91.0064,91.3688,14716.0
2018-12-28 11:20:00,103.35,103.59,103.1,103.58,15099.0,91.36,91.5721,91.139,91.5633,15099.0
2018-12-28 11:30:00,103.58,103.81,103.28,103.64,18655.0,91.5633,91.7666,91.2981,91.6163,18655.0
2018-12-28 11:40:00,103.59,103.65,103.03,103.22,10399.0,91.5721,91.6251,91.0771,91.245,10399.0
2018-12-28 11:50:00,103.19,103.56,103.12,103.35,7184.0,91.2185,91.5456,91.1566,91.36,7184.0
2018-12-28 12:00:00,103.4,103.95,103.4,103.9,5665.0,91.4041,91.8903,91.4041,91.8461,5665.0
2018-12-28 12:10:00,103.89,103.9,103.41,103.49,12806.0,91.8373,91.8461,91.413,91.4837,12806.0
2018-12-28 12:20:00,103.5,103.95,103.5,103.83,10196.0,91.4925,91.8903,91.4925,91.7843,10196.0
2018-12-28 12:30:00,103.85,103.96,103.58,103.7,11992.0,91.8019,91.8992,91.5633,91.6693,11992.0
2018-12-28 12:40:00,103.81,104.04,103.61,103.65,6489.0,91.7666,91.9699,91.5898,91.6251,6489.0
2018-12-28 12:50:00,103.69,103.72,103.14,103.21,7837.0,91.6605,91.687,91.1743,91.2362,7837.0
2018-12-28 13:00:00,103.24,103.46,103.09,103.46,10327.0,91.2627,91.4572,91.1301,91.4572,10327.0
2018-12-28 13:10:00,103.48,103.79,103.44,103.44,8372.0,91.4749,91.7489,91.4395,91.4395,8372.0
2018-12-28 13:20:00,103.41,103.41,103.04,103.05,7760.0,91.413,91.413,91.0859,91.0948,7760.0
2018-12-28 13:30:00,103.03,103.25,102.93,103.24,7620.0,91.0771,91.2716,90.9887,91.2627,7620.0
2018-12-28 13:40:00,103.28,103.65,103.22,103.61,11787.0,91.2981,91.6251,91.245,91.5898,11787.0
2018-12-28 13:50:00,103.68,103.85,103.48,103.69,11250.0,91.6517,91.8019,91.4749,91.6605,11250.0
2018-12-28 14:00:00,103.75,103.88,103.49,103.88,37923.0,91.7135,91.8285,91.4837,91.8285,37923.0
2018-12-28 14:10:00,103.84,104.22,103.74,103.91,20807.0,91.7931,92.129,91.7047,91.855,20807.0
2018-12-28 14:20:00,103.88,104.14,103.85,103.95,8616.0,91.8285,92.0583,91.8019,91.8903,8616.0
2018-12-28 14:30:00,103.97,104.55,103.86,104.55,12145.0,91.908,92.4207,91.8108,92.4207,12145.0
2018-12-28 14:40:00,104.55,104.74,104.36,104.65,11065.0,92.4207,92.5887,92.2528,92.5091,11065.0
2018-12-28 14:50:00,104.65,104.89,104.3,104.37,23208.0,92.5091,92.7213,92.1997,92.2616,23208.0
2018-12-28 15:00:00,104.46,104.61,103.75,103.89,17478.0,92.3412,92.4738,91.7135,91.8373,17478.0
2018-12-28 15:10:00,103.78,104.04,103.57,103.61,15331.0,91.7401,91.9699,91.5544,91.5898,15331.0
2018-12-28 15:20:00,103.55,103.55,102.86,103.16,18585.0,91.5367,91.5367,90.9268,91.192,18585.0
2018-12-28 15:30:00,103.09,103.35,102.66,102.75,36740.0,91.1301,91.36,90.75,90.8296,36740.0
2018-12-28 15:40:00,102.67,102.9,102.46,102.89,23139.0,90.7588,90.9622,90.5732,90.9533,23139.0
2018-12-28 15:50:00,102.85,103.3,102.68,103.15,49394.0,90.918,91.3158,90.7677,91.1832,49394.0
2018-12-31 09:30:00,103.62,104.85,103.49,104.13,21137.0,91.5986,92.6859,91.4837,92.0495,21137.0
2018-12-31 09:40:00,104.24,104.24,103.72,103.96,8226.0,92.1467,92.1467,91.687,91.8992,8226.0
2018-12-31 09:50:00,103.9,104.32,103.79,103.79,10384.0,91.8461,92.2174,91.7489,91.7489,10384.0
2018-12-31 10:00:00,103.9,104.56,103.89,104.27,21025.0,91.8461,92.4296,91.8373,92.1732,21025.0
2018-12-31 10:10:00,104.27,104.56,103.77,103.82,7704.0,92.1732,92.4296,91.7312,91.7754,7704.0
2018-12-31 10:20:00,103.91,103.96,103.63,103.77,6277.0,91.855,91.8992,91.6075,91.7312,6277.0
2018-12-31 10:30:00,103.6,103.82,103.41,103.5,11371.0,91.5809,91.7754,91.413,91.4925,11371.0
2018-12-31 10:40:00,103.5,104.2,103.5,103.98,14562.0,91.4925,92.1113,91.4925,91.9169,14562.0
2018-12-31 10:50:00,103.95,104.07,103.52,103.52,8220.0,91.8903,91.9964,91.5102,91.5102,8220.0
2018-12-31 11:00:00,103.57,103.58,103.29,103.42,6417.0,91.5544,91.5633,91.3069,91.4218,6417.0
2018-12-31 11:10:00,103.35,103.35,103.08,103.14,5717.0,91.36,91.36,91.1213,91.1743,5717.0
2018-12-31 11:20:00,103.18,103.55,103.0,103.49,9364.0,91.2097,91.5367,91.0506,91.4837,9364.0
2018-12-31 11:30:00,103.49,103.53,102.98,103.13,13907.0,91.4837,91.5191,91.0329,91.1655,13907.0
2018-12-31 11:40:00,103.09,103.12,102.66,103.12,12799.0,91.1301,91.1566,90.75,91.1566,12799.0
2018-12-31 11:50:00,103.06,103.22,102.92,103.22,14189.0,91.1036,91.245,90.9798,91.245,14189.0
2018-12-31 12:00:00,103.35,103.58,103.25,103.5,7211.0,91.36,91.5633,91.2716,91.4925,7211.0
2018-12-31 12:10:00,103.53,103.58,103.17,103.22,7909.0,91.5191,91.5633,91.2008,91.245,7909.0
2018-12-31 12:20:00,103.24,103.48,103.18,103.34,14359.0,91.2627,91.4749,91.2097,91.3511,14359.0
2018-12-31 12:30:00,103.39,103.91,103.3,103.87,31782.0,91.3953,91.855,91.3158,91.8196,31782.0
2018-12-31 12:40:00,103.86,103.92,103.57,103.86,8642.0,91.8108,91.8638,91.5544,91.8108,8642.0
2018-12-31 12:50:00,103.78,103.93,103.67,103.87,7191.0,91.7401,91.8727,91.6428,91.8196,7191.0
2018-12-31 13:00:00,103.96,104.02,103.78,103.99,12388.0,91.8992,91.9522,91.7401,91.9257,12388.0
2018-12-31 13:10:00,104.03,104.26,103.93,104.18,10338.0,91.9611,92.1644,91.8727,92.0937,10338.0
2018-12-31 13:20:00,104.15,104.43,104.14,104.39,12325.0,92.0671,92.3147,92.0583,92.2793,12325.0
2018-12-31 13:30:00,104.41,104.43,104.01,104.08,17591.0,92.297,92.3147,91.9434,92.0053,17591.0
2018-12-31 13:40:00,104.05,104.05,103.66,103.79,10816.0,91.9787,91.9787,91.634,91.7489,10816.0
2018-12-31 13:50:00,103.79,103.83,103.39,103.49,11035.0,91.7489,91.7843,91.3953,91.4837,11035.0
2018-12-31 14:00:00,103.49,103.5,103.25,103.5,13494.0,91.4837,91.4925,91.2716,91.4925,13494.0
2018-12-31 14:10:00,103.46,103.69,103.34,103.59,9676.0,91.4572,91.6605,91.3511,91.5721,9676.0
2018-12-31 14:20:00,103.65,103.65,103.14,103.3,12410.0,91.6251,91.6251,91.1743,91.3158,12410.0
2018-12-31 14:30:00,103.27,103.31,103.0,103.18,15468.0,91.2892,91.3246,91.0506,91.2097,15468.0
2018-12-31 14:40:00,103.15,103.51,103.12,103.51,5260.0,91.1832,91.5014,91.1566,91.5014,5260.0
2018-12-31 14:50:00,103.45,103.73,103.35,103.38,12004.0,91.4483,91.6959,91.36,91.3865,12004.0
2018-12-31 15:00:00,103.37,103.75,103.37,103.51,9388.0,91.3776,91.7135,91.3776,91.5014,9388.0
2018-12-31 15:10:00,103.48,103.7,103.44,103.64,10983.0,91.4749,91.6693,91.4395,91.6163,10983.0
2018-12-31 15:20:00,103.65,103.88,103.5,103.76,11248.0,91.6251,91.8285,91.4925,91.7224,11248.0
2018-12-31 15:30:00,103.74,104.12,103.74,104.08,16187.0,91.7047,92.0406,91.7047,92.0053,16187.0
2018-12-31 15:40:00,104.1,104.38,103.76,103.82,25215.0,92.0229,92.2705,91.7224,91.7754,25215.0
2018-12-31 15:50:00,103.75,104.39,103.47,104.39,68339.0,91.7135,92.2793,91.466,92.2793,68339.0
2019-01-02 09:30:00,103.44,104.06,102.79,103.86,51401.0,91.4395,91.9876,90.8649,91.8108,51401.0
2019-01-02 09:40:00,103.7,104.7,103.39,104.31,28462.0,91.6693,92.5533,91.3953,92.2086,28462.0
2019-01-02 09:50:00,104.35,105.29,104.19,105.28,19996.0,92.2439,93.0749,92.1025,93.066,19996.0
2019-01-02 10:00:00,105.43,105.79,104.98,105.69,25654.0,93.1986,93.5169,92.8008,93.4285,25654.0
2019-01-02 10:10:00,105.73,106.33,105.73,106.29,22289.0,93.4638,93.9942,93.4638,93.9589,22289.0
2019-01-02 10:20:00,106.29,106.84,106.14,106.39,23814.0,93.9589,94.4451,93.8263,94.0473,23814.0
2019-01-02 10:30:00,106.34,106.57,106.04,106.57,51345.0,94.0031,94.2064,93.7379,94.2064,51345.0
2019-01-02 10:40:00,106.57,107.1,106.56,107.05,28841.0,94.2064,94.6749,94.1975,94.6307,28841.0
2019-01-02 10:50:00,106.99,107.53,106.99,107.49,34614.0,94.5777,95.055,94.5777,95.0197,34614.0
2019-01-02 11:00:00,107.53,107.57,106.81,107.34,21322.0,95.055,95.0904,94.4185,94.8871,21322.0
2019-01-02 11:10:00,107.27,107.75,107.2,107.75,21292.0,94.8252,95.2495,94.7633,95.2495,21292.0
2019-01-02 11:20:00,107.77,107.92,107.49,107.5,30536.0,95.2672,95.3998,95.0197,95.0285,30536.0
2019-01-02 11:30:00,107.49,107.51,107.2,107.28,35806.0,95.0197,95.0373,94.7633,94.834,35806.0
2019-01-02 11:40:00,107.35,107.85,107.34,107.84,19914.0,94.8959,95.3379,94.8871,95.329,19914.0
2019-01-02 11:50:00,107.78,107.81,107.07,107.21,29065.0,95.276,95.3025,94.6484,94.7721,29065.0
2019-01-02 12:00:00,107.21,107.23,106.74,106.78,14133.0,94.7721,94.7898,94.3567,94.392,14133.0
2019-01-02 12:10:00,106.77,107.08,106.74,106.75,19687.0,94.3832,94.6572,94.3567,94.3655,19687.0
2019-01-02 12:20:00,106.75,106.91,106.71,106.88,9320.0,94.3655,94.5069,94.3301,94.4804,9320.0
2019-01-02 12:30:00,106.81,107.23,106.7,107.16,17667.0,94.4185,94.7898,94.3213,94.7279,17667.0
2019-01-02 12:40:00,107.15,107.68,107.09,107.55,28932.0,94.7191,95.1876,94.6661,95.0727,28932.0
2019-01-02 12:50:00,107.52,107.63,107.3,107.46,14058.0,95.0462,95.1434,94.8517,94.9931,14058.0
2019-01-02 13:00:00,107.44,108.0,107.43,107.82,12085.0,94.9755,95.4705,94.9666,95.3114,12085.0
2019-01-02 13:10:00,107.82,107.82,107.53,107.67,18683.0,95.3114,95.3114,95.055,95.1788,18683.0
2019-01-02 13:20:00,107.68,108.16,107.57,108.1,15595.0,95.1876,95.6119,95.0904,95.5589,15595.0
2019-01-02 13:30:00,108.1,108.29,108.01,108.1,26323.0,95.5589,95.7268,95.4793,95.5589,26323.0
2019-01-02 13:40:00,108.11,108.2,107.97,108.17,14234.0,95.5677,95.6473,95.444,95.6208,14234.0
2019-01-02 13:50:00,108.15,108.75,108.13,108.75,21390.0,95.6031,96.1335,95.5854,96.1335,21390.0
2019-01-02 14:00:00,108.76,108.78,107.93,108.02,15992.0,96.1423,96.16,95.4086,95.4882,15992.0
2019-01-02 14:10:00,108.0,108.03,107.55,107.75,17980.0,95.4705,95.497,95.0727,95.2495,17980.0
2019-01-02 14:20:00,107.73,108.01,107.73,107.77,17697.0,95.2318,95.4793,95.2318,95.2672,17697.0
2019-01-02 14:30:00,107.8,108.17,107.78,108.0,18432.0,95.2937,95.6208,95.276,95.4705,18432.0
2019-01-02 14:40:00,108.0,108.1,107.61,108.1,19603.0,95.4705,95.5589,95.1257,95.5589,19603.0
2019-01-02 14:50:00,108.14,108.16,107.92,107.95,27772.0,95.5942,95.6119,95.3998,95.4263,27772.0
2019-01-02 15:00:00,107.93,108.26,107.68,107.7,38969.0,95.4086,95.7003,95.1876,95.2053,38969.0
2019-01-02 15:10:00,107.67,107.84,107.35,107.43,37360.0,95.1788,95.329,94.8959,94.9666,37360.0
2019-01-02 15:20:00,107.44,107.9,107.37,107.78,66088.0,94.9755,95.3821,94.9136,95.276,66088.0
2019-01-02 15:30:00,107.74,107.98,107.56,107.82,55377.0,95.2406,95.4528,95.0815,95.3114,55377.0
2019-01-02 15:40:00,107.79,107.8,107.37,107.65,66014.0,95.2848,95.2937,94.9136,95.1611,66014.0
2019-01-02 15:50:00,107.65,108.07,107.65,107.96,112509.0,95.1611,95.5324,95.1611,95.4351,112509.0
2019-01-03 09:30:00,106.75,107.55,105.99,106.17,45090.0,94.3655,95.0727,93.6937,93.8528,45090.0
2019-01-03 09:40:00,106.04,107.17,105.89,106.82,20761.0,93.7379,94.7368,93.6053,94.4274,20761.0
2019-01-03 09:50:00,106.72,107.42,106.65,107.02,21710.0,94.339,94.9578,94.2771,94.6042,21710.0
2019-01-03 10:00:00,106.91,106.94,105.88,105.88,18449.0,94.5069,94.5335,93.5964,93.5964,18449.0
2019-01-03 10:10:00,105.91,105.92,105.22,105.88,10707.0,93.623,93.6318,93.013,93.5964,10707.0
2019-01-03 10:20:00,105.87,106.32,105.76,106.02,10739.0,93.5876,93.9854,93.4904,93.7202,10739.0
2019-01-03 10:30:00,106.02,106.02,104.87,105.13,19995.0,93.7202,93.7202,92.7036,92.9334,19995.0
2019-01-03 10:40:00,105.27,105.53,105.06,105.27,15398.0,93.0572,93.287,92.8716,93.0572,15398.0
2019-01-03 10:50:00,105.2,105.89,105.15,105.8,10131.0,92.9953,93.6053,92.9511,93.5257,10131.0
2019-01-03 11:00:00,105.87,106.2,105.69,105.82,20661.0,93.5876,93.8793,93.4285,93.5434,20661.0
2019-01-03 11:10:00,105.88,106.53,105.88,106.45,19155.0,93.5964,94.171,93.5964,94.1003,19155.0
2019-01-03 11:20:00,106.39,106.62,106.0,106.17,22267.0,94.0473,94.2506,93.7025,93.8528,22267.0
2019-01-03 11:30:00,106.2,107.01,105.96,107.01,22905.0,93.8793,94.5953,93.6672,94.5953,22905.0
2019-01-03 11:40:00,107.01,107.55,107.01,107.15,17855.0,94.5953,95.0727,94.5953,94.7191,17855.0
2019-01-03 11:50:00,107.18,107.28,106.64,106.9,19239.0,94.7456,94.834,94.2683,94.4981,19239.0
2019-01-03 12:00:00,106.8,106.99,106.54,106.65,10019.0,94.4097,94.5777,94.1799,94.2771,10019.0
2019-01-03 12:10:00,106.61,106.84,106.46,106.54,11608.0,94.2417,94.4451,94.1091,94.1799,11608.0
2019-01-03 12:20:00,106.62,106.82,106.54,106.62,5754.0,94.2506,94.4274,94.1799,94.2506,5754.0
2019-01-03 12:30:00,106.65,106.93,106.39,106.41,8339.0,94.2771,94.5246,94.0473,94.0649,8339.0
2019-01-03 12:40:00,106.41,106.83,106.29,106.83,10100.0,94.0649,94.4362,93.9589,94.4362,10100.0
2019-01-03 12:50:00,106.82,107.1,106.75,107.07,13550.0,94.4274,94.6749,94.3655,94.6484,13550.0
2019-01-03 13:00:00,106.97,106.99,106.45,106.54,10314.0,94.56,94.5777,94.1003,94.1799,10314.0
2019-01-03 13:10:00,106.51,106.67,105.88,105.97,12537.0,94.1533,94.2948,93.5964,93.676,12537.0
2019-01-03 13:20:00,105.98,106.18,105.92,106.12,8518.0,93.6848,93.8616,93.6318,93.8086,8518.0
2019-01-03 13:30:00,106.11,106.51,105.97,106.46,28367.0,93.7998,94.1533,93.676,94.1091,28367.0
2019-01-03 13:40:00,106.41,106.82,106.41,106.67,12308.0,94.0649,94.4274,94.0649,94.2948,12308.0
2019-01-03 13:50:00,106.61,106.67,106.07,106.19,10674.0,94.2417,94.2948,93.7644,93.8705,10674.0
2019-01-03 14:00:00,106.19,106.36,105.99,106.28,16248.0,93.8705,94.0207,93.6937,93.95,16248.0
2019-01-03 14:10:00,106.28,106.42,105.94,106.21,12208.0,93.95,94.0738,93.6495,93.8882,12208.0
2019-01-03 14:20:00,106.17,106.46,106.02,106.45,9956.0,93.8528,94.1091,93.7202,94.1003,9956.0
2019-01-03 14:30:00,106.6,106.75,106.18,106.46,15639.0,94.2329,94.3655,93.8616,94.1091,15639.0
2019-01-03 14:40:00,106.41,106.48,105.81,105.85,12536.0,94.0649,94.1268,93.5346,93.5699,12536.0
2019-01-03 14:50:00,105.84,105.99,105.41,105.58,24162.0,93.5611,93.6937,93.181,93.3312,24162.0
2019-01-03 15:00:00,105.57,105.67,105.38,105.5,13801.0,93.3224,93.4108,93.1544,93.2605,13801.0
2019-01-03 15:10:00,105.45,105.63,105.24,105.61,21070.0,93.2163,93.3754,93.0307,93.3578,21070.0
2019-01-03 15:20:00,105.58,105.83,105.5,105.52,21205.0,93.3312,93.5522,93.2605,93.2782,21205.0
2019-01-03 15:30:00,105.53,105.98,105.2,105.25,24757.0,93.287,93.6848,92.9953,93.0395,24757.0
2019-01-03 15:40:00,105.24,105.56,105.16,105.43,41832.0,93.0307,93.3136,92.96,93.1986,41832.0
2019-01-03 15:50:00,105.44,105.52,104.93,105.1,67967.0,93.2075,93.2782,92.7566,92.9069,67967.0
2019-01-04 09:30:00,107.85,108.47,107.64,108.32,21461.0,95.3379,95.886,95.1523,95.7534,21461.0
2019-01-04 09:40:00,108.28,109.18,107.7,108.91,22516.0,95.718,96.5136,95.2053,96.2749,22516.0
2019-01-04 09:50:00,108.97,109.46,108.79,108.82,10026.0,96.328,96.7611,96.1688,96.1954,10026.0
2019-01-04 10:00:00,108.81,109.25,108.6,108.94,14130.0,96.1865,96.5755,96.0009,96.3014,14130.0
2019-01-04 10:10:00,108.94,108.98,108.38,108.79,24515.0,96.3014,96.3368,95.8064,96.1688,24515.0
2019-01-04 10:20:00,108.72,109.84,108.29,109.77,13790.0,96.107,97.097,95.7268,97.0351,13790.0
2019-01-04 10:30:00,109.76,109.82,109.36,109.37,10916.0,97.0263,97.0793,96.6727,96.6815,10916.0
2019-01-04 10:40:00,109.39,109.4,109.03,109.08,8309.0,96.6992,96.7081,96.381,96.4252,8309.0
2019-01-04 10:50:00,109.12,110.04,109.12,110.04,13974.0,96.4605,97.2738,96.4605,97.2738,13974.0
2019-01-04 11:00:00,109.96,110.37,109.81,110.2,17024.0,97.2031,97.5655,97.0705,97.4153,17024.0
2019-01-04 11:10:00,110.28,110.4,109.58,109.94,11803.0,97.486,97.5921,96.8672,97.1854,11803.0
2019-01-04 11:20:00,109.82,109.88,109.33,109.48,10987.0,97.0793,97.1324,96.6462,96.7788,10987.0
2019-01-04 11:30:00,109.43,109.7,109.27,109.56,20361.0,96.7346,96.9733,96.5931,96.8495,20361.0
2019-01-04 11:40:00,109.57,110.43,109.54,110.29,17299.0,96.8583,97.6186,96.8318,97.4948,17299.0
2019-01-04 11:50:00,110.35,110.52,110.17,110.41,12004.0,97.5479,97.6981,97.3887,97.6009,12004.0
2019-01-04 12:00:00,110.37,110.39,109.82,110.11,11365.0,97.5655,97.5832,97.0793,97.3357,11365.0
2019-01-04 12:10:00,110.1,110.57,110.1,110.57,10844.0,97.3269,97.7423,97.3269,97.7423,10844.0
2019-01-04 12:20:00,110.54,110.65,110.38,110.5,11234.0,97.7158,97.813,97.5744,97.6804,11234.0
2019-01-04 12:30:00,110.52,110.55,110.3,110.47,6852.0,97.6981,97.7246,97.5037,97.6539,6852.0
2019-01-04 12:40:00,110.49,110.92,110.49,110.88,12170.0,97.6716,98.0517,97.6716,98.0164,12170.0
2019-01-04 12:50:00,110.87,110.97,110.67,110.68,15173.0,98.0075,98.0959,97.8307,97.8396,15173.0
2019-01-04 13:00:00,110.72,111.2,110.72,111.13,13843.0,97.8749,98.2992,97.8749,98.2374,13843.0
2019-01-04 13:10:00,111.15,111.15,110.63,110.76,14973.0,98.255,98.255,97.7954,97.9103,14973.0
2019-01-04 13:20:00,110.8,110.82,110.56,110.65,9447.0,97.9456,97.9633,97.7335,97.813,9447.0
2019-01-04 13:30:00,110.68,110.85,110.52,110.52,14746.0,97.8396,97.9898,97.6981,97.6981,14746.0
2019-01-04 13:40:00,110.48,110.52,110.27,110.47,12472.0,97.6628,97.6981,97.4771,97.6539,12472.0
2019-01-04 13:50:00,110.47,110.67,110.4,110.62,22826.0,97.6539,97.8307,97.5921,97.7865,22826.0
2019-01-04 14:00:00,110.62,110.63,110.19,110.34,25576.0,97.7865,97.7954,97.4064,97.539,25576.0
2019-01-04 14:10:00,110.37,110.5,110.25,110.35,11520.0,97.5655,97.6804,97.4595,97.5479,11520.0
2019-01-04 14:20:00,110.35,110.68,110.28,110.62,16219.0,97.5479,97.8396,97.486,97.7865,16219.0
2019-01-04 14:30:00,110.56,110.86,110.53,110.71,12181.0,97.7335,97.9987,97.707,97.8661,12181.0
2019-01-04 14:40:00,110.73,110.87,110.32,110.43,10272.0,97.8838,98.0075,97.5213,97.6186,10272.0
2019-01-04 14:50:00,110.4,110.45,110.21,110.25,13412.0,97.5921,97.6363,97.4241,97.4595,13412.0
2019-01-04 15:00:00,110.18,110.73,110.18,110.55,15074.0,97.3976,97.8838,97.3976,97.7246,15074.0
2019-01-04 15:10:00,110.46,110.95,110.46,110.81,16225.0,97.6451,98.0782,97.6451,97.9545,16225.0
2019-01-04 15:20:00,110.78,110.86,110.13,110.31,15174.0,97.928,97.9987,97.3534,97.5125,15174.0
2019-01-04 15:30:00,110.31,110.79,110.29,110.52,16948.0,97.5125,97.9368,97.4948,97.6981,16948.0
2019-01-04 15:40:00,110.53,110.83,110.47,110.73,37172.0,97.707,97.9722,97.6539,97.8838,37172.0
2019-01-04 15:50:00,110.75,110.88,110.51,110.7,76033.0,97.9014,98.0164,97.6893,97.8572,76033.0
2019-01-07 09:30:00,110.0,110.36,109.15,109.81,31082.0,97.2385,97.5567,96.4871,97.0705,31082.0
2019-01-07 09:40:00,109.78,109.88,109.22,109.54,17465.0,97.044,97.1324,96.5489,96.8318,17465.0
2019-01-07 09:50:00,109.4,109.4,108.77,109.34,19309.0,96.7081,96.7081,96.1512,96.655,19309.0
2019-01-07 10:00:00,109.26,109.91,109.17,109.9,15890.0,96.5843,97.1589,96.5047,97.1501,15890.0
2019-01-07 10:10:00,109.81,110.14,109.74,110.04,11884.0,97.0705,97.3622,97.0086,97.2738,11884.0
2019-01-07 10:20:00,109.94,110.19,109.68,109.94,6594.0,97.1854,97.4064,96.9556,97.1854,6594.0
2019-01-07 10:30:00,109.93,110.23,109.85,110.01,32222.0,97.1766,97.4418,97.1059,97.2473,32222.0
2019-01-07 10:40:00,109.95,110.5,109.75,110.36,18775.0,97.1943,97.6804,97.0175,97.5567,18775.0
2019-01-07 10:50:00,110.4,110.54,110.16,110.18,8368.0,97.5921,97.7158,97.3799,97.3976,8368.0
2019-01-07 11:00:00,110.16,110.61,110.15,110.3,14354.0,97.3799,97.7777,97.3711,97.5037,14354.0
2019-01-07 11:10:00,110.36,110.72,110.29,110.65,21940.0,97.5567,97.8749,97.4948,97.813,21940.0
2019-01-07 11:20:00,110.66,110.9,110.59,110.71,12886.0,97.8219,98.034,97.76,97.8661,12886.0
2019-01-07 11:30:00,110.77,110.95,110.54,110.95,7947.0,97.9191,98.0782,97.7158,98.0782,7947.0
2019-01-07 11:40:00,110.98,111.05,110.84,110.92,7492.0,98.1048,98.1666,97.981,98.0517,7492.0
2019-01-07 11:50:00,110.92,111.37,110.92,111.37,9654.0,98.0517,98.4495,98.0517,98.4495,9654.0
2019-01-07 12:00:00,111.42,111.43,111.18,111.19,10923.0,98.4937,98.5026,98.2816,98.2904,10923.0
2019-01-07 12:10:00,111.2,111.28,111.09,111.2,8053.0,98.2992,98.37,98.202,98.2992,8053.0
2019-01-07 12:20:00,111.26,111.64,111.24,111.53,7048.0,98.3523,98.6882,98.3346,98.591,7048.0
2019-01-07 12:30:00,111.53,111.72,111.42,111.72,6782.0,98.591,98.7589,98.4937,98.7589,6782.0
2019-01-07 12:40:00,111.82,111.82,111.6,111.67,5534.0,98.8473,98.8473,98.6528,98.7147,5534.0
2019-01-07 12:50:00,111.67,111.89,111.45,111.86,6342.0,98.7147,98.9092,98.5202,98.8827,6342.0
2019-01-07 13:00:00,111.89,112.16,111.89,112.11,9339.0,98.9092,99.1479,98.9092,99.1037,9339.0
2019-01-07 13:10:00,112.12,112.26,111.99,112.22,19916.0,99.1125,99.2363,98.9976,99.2009,19916.0
2019-01-07 13:20:00,112.22,112.3,111.99,112.08,10667.0,99.2009,99.2716,98.9976,99.0771,10667.0
2019-01-07 13:30:00,112.08,112.35,111.99,112.24,14694.0,99.0771,99.3158,98.9976,99.2186,14694.0
2019-01-07 13:40:00,112.2,112.21,111.69,111.69,15394.0,99.1832,99.1921,98.7324,98.7324,15394.0
2019-01-07 13:50:00,111.68,111.68,111.37,111.39,8811.0,98.7236,98.7236,98.4495,98.4672,8811.0
2019-01-07 14:00:00,111.42,111.57,111.27,111.39,10070.0,98.4937,98.6263,98.3611,98.4672,10070.0
2019-01-07 14:10:00,111.39,111.87,111.32,111.87,12206.0,98.4672,98.8915,98.4053,98.8915,12206.0
2019-01-07 14:20:00,111.85,112.01,111.59,111.66,18304.0,98.8738,99.0153,98.644,98.7059,18304.0
2019-01-07 14:30:00,111.6,111.67,111.36,111.43,11280.0,98.6528,98.7147,98.4407,98.5026,11280.0
2019-01-07 14:40:00,111.4,111.5,111.23,111.42,26947.0,98.476,98.5644,98.3258,98.4937,26947.0
2019-01-07 14:50:00,111.4,111.43,111.1,111.28,12781.0,98.476,98.5026,98.2108,98.37,12781.0
2019-01-07 15:00:00,111.28,111.67,111.28,111.63,13287.0,98.37,98.7147,98.37,98.6794,13287.0
2019-01-07 15:10:00,111.65,111.96,111.65,111.94,20006.0,98.697,98.9711,98.697,98.9534,20006.0
2019-01-07 15:20:00,111.91,112.21,111.88,112.1,18137.0,98.9269,99.1921,98.9004,99.0948,18137.0
2019-01-07 15:30:00,112.12,112.12,111.68,111.68,32978.0,99.1125,99.1125,98.7236,98.7236,32978.0
2019-01-07 15:40:00,111.65,111.8,111.48,111.7,32727.0,98.697,98.8296,98.5468,98.7412,32727.0
2019-01-07 15:50:00,111.69,111.71,111.17,111.26,62464.0,98.7324,98.7501,98.2727,98.3523,62464.0
2019-01-08 09:30:00,112.83,112.84,111.75,111.89,17014.0,99.7401,99.749,98.7854,98.9092,17014.0
2019-01-08 09:40:00,111.71,112.03,111.42,111.84,7805.0,98.7501,99.0329,98.4937,98.865,7805.0
2019-01-08 09:50:00,111.75,112.09,111.6,111.97,12943.0,98.7854,99.086,98.6528,98.9799,12943.0
2019-01-08 10:00:00,111.97,112.47,111.88,112.35,20772.0,98.9799,99.4219,98.9004,99.3158,20772.0
2019-01-08 10:10:00,112.37,112.39,110.31,110.4,6401.0,99.3335,99.3512,97.5125,97.5921,6401.0
2019-01-08 10:20:00,110.42,110.91,110.28,110.8,7298.0,97.6097,98.0429,97.486,97.9456,7298.0
2019-01-08 10:30:00,110.79,110.92,110.03,110.36,6276.0,97.9368,98.0517,97.265,97.5567,6276.0
2019-01-08 10:40:00,110.36,110.43,109.58,109.8,15724.0,97.5567,97.6186,96.8672,97.0617,15724.0
2019-01-08 10:50:00,109.77,109.95,109.54,109.67,8506.0,97.0351,97.1943,96.8318,96.9467,8506.0
2019-01-08 11:00:00,109.74,110.34,109.66,110.19,12461.0,97.0086,97.539,96.9379,97.4064,12461.0
2019-01-08 11:10:00,110.07,110.71,109.79,110.67,14437.0,97.3003,97.8661,97.0528,97.8307,14437.0
2019-01-08 11:20:00,110.65,110.9,110.52,110.6,13601.0,97.813,98.034,97.6981,97.7688,13601.0
2019-01-08 11:30:00,110.48,110.52,110.16,110.52,8614.0,97.6628,97.6981,97.3799,97.6981,8614.0
2019-01-08 11:40:00,110.43,110.61,110.26,110.45,9522.0,97.6186,97.7777,97.4683,97.6363,9522.0
2019-01-08 11:50:00,110.45,111.17,110.45,111.06,7997.0,97.6363,98.2727,97.6363,98.1755,7997.0
2019-01-08 12:00:00,111.14,111.39,111.03,111.31,8052.0,98.2462,98.4672,98.149,98.3965,8052.0
2019-01-08 12:10:00,111.34,111.67,111.09,111.55,9703.0,98.423,98.7147,98.202,98.6086,9703.0
2019-01-08 12:20:00,111.53,111.65,111.37,111.42,4650.0,98.591,98.697,98.4495,98.4937,4650.0
2019-01-08 12:30:00,111.47,111.52,110.82,110.9,9935.0,98.5379,98.5821,97.9633,98.034,9935.0
2019-01-08 12:40:00,111.02,111.37,110.76,110.76,6908.0,98.1401,98.4495,97.9103,97.9103,6908.0
2019-01-08 12:50:00,110.6,110.95,110.53,110.95,4406.0,97.7688,98.0782,97.707,98.0782,4406.0
2019-01-08 13:00:00,110.97,111.12,110.83,110.9,6298.0,98.0959,98.2285,97.9722,98.034,6298.0
2019-01-08 13:10:00,111.0,111.17,110.87,111.02,5850.0,98.1224,98.2727,98.0075,98.1401,5850.0
2019-01-08 13:20:00,111.05,111.26,111.03,111.16,5903.0,98.1666,98.3523,98.149,98.2639,5903.0
2019-01-08 13:30:00,111.2,111.47,111.2,111.26,3501.0,98.2992,98.5379,98.2992,98.3523,3501.0
2019-01-08 13:40:00,111.26,111.26,110.91,111.0,5279.0,98.3523,98.3523,98.0429,98.1224,5279.0
2019-01-08 13:50:00,111.16,111.67,111.13,111.59,12842.0,98.2639,98.7147,98.2374,98.644,12842.0
2019-01-08 14:00:00,111.58,111.64,111.4,111.46,8862.0,98.6352,98.6882,98.476,98.5291,8862.0
2019-01-08 14:10:00,111.5,111.69,111.5,111.59,6209.0,98.5644,98.7324,98.5644,98.644,6209.0
2019-01-08 14:20:00,111.56,111.59,111.28,111.4,14219.0,98.6175,98.644,98.37,98.476,14219.0
2019-01-08 14:30:00,111.42,111.7,111.42,111.68,9240.0,98.4937,98.7412,98.4937,98.7236,9240.0
2019-01-08 14:40:00,111.68,111.82,111.46,111.62,7669.0,98.7236,98.8473,98.5291,98.6705,7669.0
2019-01-08 14:50:00,111.55,111.55,111.1,111.27,11708.0,98.6086,98.6086,98.2108,98.3611,11708.0
2019-01-08 15:00:00,111.23,111.3,110.97,111.05,38391.0,98.3258,98.3876,98.0959,98.1666,38391.0
2019-01-08 15:10:00,111.03,111.39,111.03,111.34,13116.0,98.149,98.4672,98.149,98.423,13116.0
2019-01-08 15:20:00,111.32,111.32,111.16,111.26,7274.0,98.4053,98.4053,98.2639,98.3523,7274.0
2019-01-08 15:30:00,111.25,111.59,111.24,111.53,8495.0,98.3434,98.644,98.3346,98.591,8495.0
2019-01-08 15:40:00,111.49,111.9,111.48,111.69,31409.0,98.5556,98.918,98.5468,98.7324,31409.0
2019-01-08 15:50:00,111.66,111.96,111.6,111.9,60866.0,98.7059,98.9711,98.6528,98.918,60866.0
2019-01-09 09:30:00,112.49,113.73,112.49,113.39,18675.0,99.4396,100.5357,99.4396,100.2352,18675.0
2019-01-09 09:40:00,113.15,113.52,112.93,112.97,9657.0,100.023,100.3501,99.8285,99.8639,9657.0
2019-01-09 09:50:00,113.08,113.31,112.73,112.85,7273.0,99.9611,100.1645,99.6517,99.7578,7273.0
2019-01-09 10:00:00,112.81,113.14,112.19,112.44,12462.0,99.7225,100.0142,99.1744,99.3954,12462.0
2019-01-09 10:10:00,112.45,112.5,112.08,112.29,6214.0,99.4042,99.4484,99.0771,99.2628,6214.0
2019-01-09 10:20:00,112.32,112.68,112.24,112.65,30371.0,99.2893,99.6075,99.2186,99.581,30371.0
2019-01-09 10:30:00,112.37,112.38,111.68,111.8,8129.0,99.3335,99.3423,98.7236,98.8296,8129.0
2019-01-09 10:40:00,111.82,111.82,111.15,111.42,6977.0,98.8473,98.8473,98.255,98.4937,6977.0
2019-01-09 10:50:00,111.47,111.7,111.41,111.7,4077.0,98.5379,98.7412,98.4849,98.7412,4077.0
2019-01-09 11:00:00,111.69,112.23,111.66,112.15,11036.0,98.7324,99.2097,98.7059,99.139,11036.0
2019-01-09 11:10:00,112.24,112.39,112.1,112.24,5223.0,99.2186,99.3512,99.0948,99.2186,5223.0
2019-01-09 11:20:00,112.31,112.63,112.19,112.51,14141.0,99.2805,99.5633,99.1744,99.4573,14141.0
2019-01-09 11:30:00,112.51,112.58,112.18,112.25,15414.0,99.4573,99.5191,99.1655,99.2274,15414.0
2019-01-09 11:40:00,112.25,112.5,112.15,112.47,19723.0,99.2274,99.4484,99.139,99.4219,19723.0
2019-01-09 11:50:00,112.42,112.78,112.3,112.5,35155.0,99.3777,99.6959,99.2716,99.4484,35155.0
2019-01-09 12:00:00,112.5,112.71,112.48,112.53,5800.0,99.4484,99.6341,99.4307,99.4749,5800.0
2019-01-09 12:10:00,112.57,112.71,112.46,112.71,4981.0,99.5103,99.6341,99.4131,99.6341,4981.0
2019-01-09 12:20:00,112.77,113.09,112.66,112.98,7190.0,99.6871,99.97,99.5899,99.8727,7190.0
2019-01-09 12:30:00,113.0,113.04,112.85,112.98,6487.0,99.8904,99.9258,99.7578,99.8727,6487.0
2019-01-09 12:40:00,113.03,113.1,112.91,113.01,5080.0,99.9169,99.9788,99.8109,99.8993,5080.0
2019-01-09 12:50:00,113.05,113.28,113.05,113.27,3777.0,99.9346,100.1379,99.9346,100.1291,3777.0
2019-01-09 13:00:00,113.31,113.37,113.04,113.11,4619.0,100.1645,100.2175,99.9258,99.9877,4619.0
2019-01-09 13:10:00,113.08,113.11,112.97,113.09,3559.0,99.9611,99.9877,99.8639,99.97,3559.0
2019-01-09 13:20:00,113.01,113.12,113.01,113.06,6348.0,99.8993,99.9965,99.8993,99.9435,6348.0
2019-01-09 13:30:00,113.06,113.07,112.89,112.98,8400.0,99.9435,99.9523,99.7932,99.8727,8400.0
2019-01-09 13:40:00,112.98,112.98,112.7,112.83,18799.0,99.8727,99.8727,99.6252,99.7401,18799.0
2019-01-09 13:50:00,112.77,112.81,112.59,112.72,14404.0,99.6871,99.7225,99.528,99.6429,14404.0
2019-01-09 14:00:00,112.69,113.39,112.68,113.39,17304.0,99.6164,100.2352,99.6075,100.2352,17304.0
2019-01-09 14:10:00,113.31,113.58,112.9,112.9,19250.0,100.1645,100.4031,99.802,99.802,19250.0
2019-01-09 14:20:00,112.83,112.83,112.47,112.64,10174.0,99.7401,99.7401,99.4219,99.5722,10174.0
2019-01-09 14:30:00,112.55,112.91,112.45,112.91,8561.0,99.4926,99.8109,99.4042,99.8109,8561.0
2019-01-09 14:40:00,112.83,113.38,112.83,113.38,9041.0,99.7401,100.2263,99.7401,100.2263,9041.0
2019-01-09 14:50:00,113.43,113.51,113.24,113.24,14486.0,100.2705,100.3412,100.1026,100.1026,14486.0
2019-01-09 15:00:00,113.28,113.49,113.06,113.31,17079.0,100.1379,100.3236,99.9435,100.1645,17079.0
2019-01-09 15:10:00,113.32,113.39,113.18,113.31,9966.0,100.1733,100.2352,100.0495,100.1645,9966.0
2019-01-09 15:20:00,113.32,113.48,113.25,113.28,8087.0,100.1733,100.3147,100.1114,100.1379,8087.0
2019-01-09 15:30:00,113.23,113.29,112.93,112.97,12394.0,100.0937,100.1468,99.8285,99.8639,12394.0
2019-01-09 15:40:00,112.98,113.07,112.81,112.91,22863.0,99.8727,99.9523,99.7225,99.8109,22863.0
2019-01-09 15:50:00,112.87,113.13,112.7,113.09,56102.0,99.7755,100.0053,99.6252,99.97,56102.0
2019-01-10 09:30:00,112.09,113.15,111.79,112.99,14016.0,99.086,100.023,98.8208,99.8816,14016.0
2019-01-10 09:40:00,112.89,112.92,112.48,112.48,15135.0,99.7932,99.8197,99.4307,99.4307,15135.0
2019-01-10 09:50:00,112.57,112.69,112.32,112.51,6667.0,99.5103,99.6164,99.2893,99.4573,6667.0
2019-01-10 10:00:00,112.54,113.05,112.46,113.0,13155.0,99.4838,99.9346,99.4131,99.8904,13155.0
2019-01-10 10:10:00,113.05,113.22,112.55,112.68,12970.0,99.9346,100.0849,99.4926,99.6075,12970.0
2019-01-10 10:20:00,112.68,113.04,112.62,113.02,12415.0,99.6075,99.9258,99.5545,99.9081,12415.0
2019-01-10 10:30:00,113.01,113.28,112.78,113.0,6859.0,99.8993,100.1379,99.6959,99.8904,6859.0
2019-01-10 10:40:00,113.0,113.04,112.7,113.03,9712.0,99.8904,99.9258,99.6252,99.9169,9712.0
2019-01-10 10:50:00,113.01,113.24,112.99,113.14,6715.0,99.8993,100.1026,99.8816,100.0142,6715.0
2019-01-10 11:00:00,113.2,113.38,113.01,113.2,17652.0,100.0672,100.2263,99.8993,100.0672,17652.0
2019-01-10 11:10:00,113.14,113.51,113.1,113.45,13393.0,100.0142,100.3412,99.9788,100.2882,13393.0
2019-01-10 11:20:00,113.48,113.48,113.18,113.19,6100.0,100.3147,100.3147,100.0495,100.0584,6100.0
2019-01-10 11:30:00,113.18,113.66,113.15,113.64,13797.0,100.0495,100.4738,100.023,100.4562,13797.0
2019-01-10 11:40:00,113.64,113.92,113.57,113.89,8038.0,100.4562,100.7037,100.3943,100.6772,8038.0
2019-01-10 11:50:00,113.89,114.01,113.72,113.94,5948.0,100.6772,100.7832,100.5269,100.7214,5948.0
2019-01-10 12:00:00,114.01,114.04,113.32,113.37,5617.0,100.7832,100.8098,100.1733,100.2175,5617.0
2019-01-10 12:10:00,113.38,113.56,113.34,113.35,4161.0,100.2263,100.3854,100.191,100.1998,4161.0
2019-01-10 12:20:00,113.28,113.59,113.24,113.57,3800.0,100.1379,100.412,100.1026,100.3943,3800.0
2019-01-10 12:30:00,113.58,113.59,113.35,113.51,5195.0,100.4031,100.412,100.1998,100.3412,5195.0
2019-01-10 12:40:00,113.47,113.79,113.32,113.77,6829.0,100.3059,100.5888,100.1733,100.5711,6829.0
2019-01-10 12:50:00,113.71,113.81,113.52,113.57,3820.0,100.518,100.6064,100.3501,100.3943,3820.0
2019-01-10 13:00:00,113.52,113.53,112.77,112.87,10268.0,100.3501,100.3589,99.6871,99.7755,10268.0
2019-01-10 13:10:00,112.87,112.95,112.62,112.7,4720.0,99.7755,99.8462,99.5545,99.6252,4720.0
2019-01-10 13:20:00,112.68,112.96,112.63,112.96,8114.0,99.6075,99.8551,99.5633,99.8551,8114.0
2019-01-10 13:30:00,113.0,113.02,112.56,112.61,7359.0,99.8904,99.9081,99.5015,99.5457,7359.0
2019-01-10 13:40:00,112.57,112.89,112.41,112.89,13473.0,99.5103,99.7932,99.3689,99.7932,13473.0
2019-01-10 13:50:00,112.9,113.12,112.87,113.12,7592.0,99.802,99.9965,99.7755,99.9965,7592.0
2019-01-10 14:00:00,113.19,113.52,113.19,113.52,10438.0,100.0584,100.3501,100.0584,100.3501,10438.0
2019-01-10 14:10:00,113.54,113.7,113.47,113.64,10939.0,100.3678,100.5092,100.3059,100.4562,10939.0
2019-01-10 14:20:00,113.66,113.76,113.37,113.48,38182.0,100.4738,100.5622,100.2175,100.3147,38182.0
2019-01-10 14:30:00,113.46,113.51,113.32,113.48,6220.0,100.297,100.3412,100.1733,100.3147,6220.0
2019-01-10 14:40:00,113.52,113.74,113.47,113.47,15894.0,100.3501,100.5446,100.3059,100.3059,15894.0
2019-01-10 14:50:00,113.46,113.59,113.33,113.58,12082.0,100.297,100.412,100.1821,100.4031,12082.0
2019-01-10 15:00:00,113.61,113.74,113.48,113.52,13081.0,100.4296,100.5446,100.3147,100.3501,13081.0
2019-01-10 15:10:00,113.5,113.5,113.32,113.45,12631.0,100.3324,100.3324,100.1733,100.2882,12631.0
2019-01-10 15:20:00,113.44,113.54,113.33,113.37,11641.0,100.2794,100.3678,100.1821,100.2175,11641.0
2019-01-10 15:30:00,113.44,113.53,113.35,113.46,17714.0,100.2794,100.3589,100.1998,100.297,17714.0
2019-01-10 15:40:00,113.47,113.53,113.27,113.29,25119.0,100.3059,100.3589,100.1291,100.1468,25119.0
2019-01-10 15:50:00,113.28,113.59,113.26,113.41,49500.0,100.1379,100.412,100.1203,100.2528,49500.0
2019-01-11 09:30:00,112.25,112.32,111.79,111.79,21589.0,99.2274,99.2893,98.8208,98.8208,21589.0
2019-01-11 09:40:00,111.79,111.97,111.45,111.88,6873.0,98.8208,98.9799,98.5202,98.9004,6873.0
2019-01-11 09:50:00,111.88,111.88,111.23,111.59,7505.0,98.9004,98.9004,98.3258,98.644,7505.0
2019-01-11 10:00:00,111.51,111.76,111.47,111.68,8327.0,98.5733,98.7943,98.5379,98.7236,8327.0
2019-01-11 10:10:00,111.65,111.65,110.82,111.09,10928.0,98.697,98.697,97.9633,98.202,10928.0
2019-01-11 10:20:00,111.15,111.18,110.6,110.73,5959.0,98.255,98.2816,97.7688,97.8838,5959.0
2019-01-11 10:30:00,110.71,111.34,110.64,111.2,6981.0,97.8661,98.423,97.8042,98.2992,6981.0
2019-01-11 10:40:00,111.18,111.47,111.1,111.47,6961.0,98.2816,98.5379,98.2108,98.5379,6961.0
2019-01-11 10:50:00,111.47,111.94,111.3,111.94,12389.0,98.5379,98.9534,98.3876,98.9534,12389.0
2019-01-11 11:00:00,111.94,112.08,111.71,112.02,17501.0,98.9534,99.0771,98.7501,99.0241,17501.0
2019-01-11 11:10:00,112.07,112.07,111.62,111.94,8873.0,99.0683,99.0683,98.6705,98.9534,8873.0
2019-01-11 11:20:00,112.04,112.2,111.95,112.06,14414.0,99.0418,99.1832,98.9622,99.0595,14414.0
2019-01-11 11:30:00,112.16,112.63,111.99,112.58,10508.0,99.1479,99.5633,98.9976,99.5191,10508.0
2019-01-11 11:40:00,112.62,113.23,112.43,113.18,11553.0,99.5545,100.0937,99.3865,100.0495,11553.0
2019-01-11 11:50:00,113.3,113.3,112.8,112.96,6527.0,100.1556,100.1556,99.7136,99.8551,6527.0
2019-01-11 12:00:00,112.93,113.1,112.89,112.99,8886.0,99.8285,99.9788,99.7932,99.8816,8886.0
2019-01-11 12:10:00,112.9,113.08,112.83,112.89,15515.0,99.802,99.9611,99.7401,99.7932,15515.0
2019-01-11 12:20:00,112.86,112.97,112.78,112.85,5825.0,99.7667,99.8639,99.6959,99.7578,5825.0
2019-01-11 12:30:00,112.88,113.66,112.88,113.66,7749.0,99.7843,100.4738,99.7843,100.4738,7749.0
2019-01-11 12:40:00,113.74,113.8,113.6,113.75,6382.0,100.5446,100.5976,100.4208,100.5534,6382.0
2019-01-11 12:50:00,113.73,114.0,113.64,113.83,10909.0,100.5357,100.7744,100.4562,100.6241,10909.0
2019-01-11 13:00:00,113.87,113.87,113.5,113.63,9920.0,100.6595,100.6595,100.3324,100.4473,9920.0
2019-01-11 13:10:00,113.68,113.68,113.47,113.58,9462.0,100.4915,100.4915,100.3059,100.4031,9462.0
2019-01-11 13:20:00,113.57,113.61,113.29,113.37,33596.0,100.3943,100.4296,100.1468,100.2175,33596.0
2019-01-11 13:30:00,113.4,113.44,113.27,113.32,3899.0,100.244,100.2794,100.1291,100.1733,3899.0
2019-01-11 13:40:00,113.31,113.53,113.31,113.41,9245.0,100.1645,100.3589,100.1645,100.2528,9245.0
2019-01-11 13:50:00,113.47,113.89,113.43,113.86,11685.0,100.3059,100.6772,100.2705,100.6506,11685.0
2019-01-11 14:00:00,113.86,113.98,113.77,113.98,11331.0,100.6506,100.7567,100.5711,100.7567,11331.0
2019-01-11 14:10:00,113.93,114.0,113.85,113.85,7759.0,100.7125,100.7744,100.6418,100.6418,7759.0
2019-01-11 14:20:00,113.79,113.89,113.74,113.86,9442.0,100.5888,100.6772,100.5446,100.6506,9442.0
2019-01-11 14:30:00,113.86,113.87,113.58,113.58,12940.0,100.6506,100.6595,100.4031,100.4031,12940.0
2019-01-11 14:40:00,113.6,113.63,113.4,113.48,9988.0,100.4208,100.4473,100.244,100.3147,9988.0
2019-01-11 14:50:00,113.52,113.6,113.32,113.52,13820.0,100.3501,100.4208,100.1733,100.3501,13820.0
2019-01-11 15:00:00,113.52,113.58,113.39,113.46,13853.0,100.3501,100.4031,100.2352,100.297,13853.0
2019-01-11 15:10:00,113.47,113.53,113.2,113.31,9311.0,100.3059,100.3589,100.0672,100.1645,9311.0
2019-01-11 15:20:00,113.31,113.33,113.09,113.13,5858.0,100.1645,100.1821,99.97,100.0053,5858.0
2019-01-11 15:30:00,113.12,113.26,113.06,113.18,20912.0,99.9965,100.1203,99.9435,100.0495,20912.0
2019-01-11 15:40:00,113.17,113.43,113.15,113.4,11427.0,100.0407,100.2705,100.023,100.244,11427.0
2019-01-11 15:50:00,113.4,113.53,113.18,113.4,57025.0,100.244,100.3589,100.0495,100.244,57025.0
2019-01-14 09:30:00,111.83,113.39,111.51,113.07,19044.0,98.8562,100.2352,98.5733,99.9523,19044.0
2019-01-14 09:40:00,113.13,113.71,113.13,113.41,14622.0,100.0053,100.518,100.0053,100.2528,14622.0
2019-01-14 09:50:00,113.44,114.1,113.33,113.92,17709.0,100.2794,100.8628,100.1821,100.7037,17709.0
2019-01-14 10:00:00,113.99,114.66,113.8,114.66,7547.0,100.7656,101.3578,100.5976,101.3578,7547.0
2019-01-14 10:10:00,114.72,114.96,114.56,114.82,4956.0,101.4109,101.623,101.2694,101.4993,4956.0
2019-01-14 10:20:00,114.89,114.95,114.45,114.78,7151.0,101.5611,101.6142,101.1722,101.4639,7151.0
2019-01-14 10:30:00,114.83,114.99,114.65,114.73,10492.0,101.5081,101.6495,101.349,101.4197,10492.0
2019-01-14 10:40:00,114.77,114.94,114.34,114.35,16835.0,101.4551,101.6053,101.075,101.0838,16835.0
2019-01-14 10:50:00,114.39,114.65,114.34,114.5,18244.0,101.1192,101.349,101.075,101.2164,18244.0
2019-01-14 11:00:00,114.5,114.59,113.79,113.89,14719.0,101.2164,101.296,100.5888,100.6772,14719.0
2019-01-14 11:10:00,113.76,113.77,112.51,112.53,23246.0,100.5622,100.5711,99.4573,99.4749,23246.0
2019-01-14 11:20:00,112.56,113.09,112.4,113.09,24560.0,99.5015,99.97,99.36,99.97,24560.0
2019-01-14 11:30:00,113.01,113.46,112.9,113.46,14908.0,99.8993,100.297,99.802,100.297,14908.0
2019-01-14 11:40:00,113.49,113.71,113.48,113.53,10329.0,100.3236,100.518,100.3147,100.3589,10329.0
2019-01-14 11:50:00,113.5,113.56,113.01,113.11,15808.0,100.3324,100.3854,99.8993,99.9877,15808.0
2019-01-14 12:00:00,113.08,113.78,113.08,113.71,24026.0,99.9611,100.5799,99.9611,100.518,24026.0
2019-01-14 12:10:00,113.66,114.6,113.65,114.19,31056.0,100.4738,101.3048,100.465,100.9424,31056.0
2019-01-14 12:20:00,114.11,114.21,114.07,114.18,5115.0,100.8716,100.96,100.8363,100.9335,5115.0
2019-01-14 12:30:00,114.18,114.18,113.92,114.06,5172.0,100.9335,100.9335,100.7037,100.8274,5172.0
2019-01-14 12:40:00,114.05,114.37,113.95,114.27,26670.0,100.8186,101.1015,100.7302,101.0131,26670.0
2019-01-14 12:50:00,114.29,114.61,114.29,114.35,9057.0,101.0308,101.3136,101.0308,101.0838,9057.0
2019-01-14 13:00:00,114.3,114.45,114.24,114.38,6702.0,101.0396,101.1722,100.9866,101.1103,6702.0
2019-01-14 13:10:00,114.4,114.76,114.38,114.62,12800.0,101.128,101.4462,101.1103,101.3225,12800.0
2019-01-14 13:20:00,114.7,114.74,114.34,114.34,29907.0,101.3932,101.4286,101.075,101.075,29907.0
2019-01-14 13:30:00,114.38,114.41,114.26,114.31,13136.0,101.1103,101.1368,101.0042,101.0484,13136.0
2019-01-14 13:40:00,114.3,114.35,114.06,114.07,9295.0,101.0396,101.0838,100.8274,100.8363,9295.0
2019-01-14 13:50:00,114.06,114.22,114.0,114.06,11182.0,100.8274,100.9689,100.7744,100.8274,11182.0
2019-01-14 14:00:00,114.11,114.11,113.75,113.75,33410.0,100.8716,100.8716,100.5534,100.5534,33410.0
2019-01-14 14:10:00,113.75,113.79,113.58,113.72,13820.0,100.5534,100.5888,100.4031,100.5269,13820.0
2019-01-14 14:20:00,113.74,113.88,113.69,113.88,10015.0,100.5446,100.6683,100.5004,100.6683,10015.0
2019-01-14 14:30:00,113.86,114.19,113.85,114.19,11431.0,100.6506,100.9424,100.6418,100.9424,11431.0
2019-01-14 14:40:00,114.22,114.4,114.08,114.39,13491.0,100.9689,101.128,100.8451,101.1192,13491.0
2019-01-14 14:50:00,114.4,114.51,114.37,114.46,11677.0,101.128,101.2252,101.1015,101.181,11677.0
2019-01-14 15:00:00,114.53,114.55,114.33,114.44,19334.0,101.2429,101.2606,101.0661,101.1634,19334.0
2019-01-14 15:10:00,114.42,114.44,114.23,114.3,13525.0,101.1457,101.1634,100.9777,101.0396,13525.0
2019-01-14 15:20:00,114.31,114.43,114.2,114.2,14762.0,101.0484,101.1545,100.9512,100.9512,14762.0
2019-01-14 15:30:00,114.24,114.38,114.17,114.23,17922.0,100.9866,101.1103,100.9247,100.9777,17922.0
2019-01-14 15:40:00,114.24,114.24,114.03,114.13,25642.0,100.9866,100.9866,100.8009,100.8893,25642.0
2019-01-14 15:50:00,114.13,114.15,113.86,114.03,77542.0,100.8893,100.907,100.6506,100.8009,77542.0
2019-01-15 09:30:00,113.65,114.32,113.65,114.13,19326.0,100.465,101.0573,100.465,100.8893,19326.0
2019-01-15 09:40:00,113.95,114.24,113.31,113.54,9945.0,100.7302,100.9866,100.1645,100.3678,9945.0
2019-01-15 09:50:00,113.54,113.54,112.94,112.96,8951.0,100.3678,100.3678,99.8374,99.8551,8951.0
2019-01-15 10:00:00,113.1,113.82,113.06,113.44,7944.0,99.9788,100.6153,99.9435,100.2794,7944.0
2019-01-15 10:10:00,113.41,113.41,112.87,112.88,8308.0,100.2528,100.2528,99.7755,99.7843,8308.0
2019-01-15 10:20:00,112.88,112.89,112.53,112.89,6642.0,99.7843,99.7932,99.4749,99.7932,6642.0
2019-01-15 10:30:00,112.93,113.11,112.78,113.08,5015.0,99.8285,99.9877,99.6959,99.9611,5015.0
2019-01-15 10:40:00,113.05,113.35,113.05,113.16,6300.0,99.9346,100.1998,99.9346,100.0319,6300.0
2019-01-15 10:50:00,113.13,113.51,113.1,113.5,5816.0,100.0053,100.3412,99.9788,100.3324,5816.0
2019-01-15 11:00:00,113.66,113.75,113.53,113.65,8430.0,100.4738,100.5534,100.3589,100.465,8430.0
2019-01-15 11:10:00,113.58,113.81,113.29,113.81,5556.0,100.4031,100.6064,100.1468,100.6064,5556.0
2019-01-15 11:20:00,113.77,113.81,113.39,113.69,6657.0,100.5711,100.6064,100.2352,100.5004,6657.0
2019-01-15 11:30:00,113.75,113.89,113.52,113.68,13100.0,100.5534,100.6772,100.3501,100.4915,13100.0
2019-01-15 11:40:00,113.69,113.93,113.54,113.93,63533.0,100.5004,100.7125,100.3678,100.7125,63533.0
2019-01-15 11:50:00,113.96,114.7,113.72,114.39,23485.0,100.739,101.3932,100.5269,101.1192,23485.0
2019-01-15 12:00:00,114.38,114.81,114.27,114.39,5379.0,101.1103,101.4904,101.0131,101.1192,5379.0
2019-01-15 12:10:00,114.41,114.84,114.38,114.64,4593.0,101.1368,101.5169,101.1103,101.3402,4593.0
2019-01-15 12:20:00,114.68,114.75,114.51,114.51,5736.0,101.3755,101.4374,101.2252,101.2252,5736.0
2019-01-15 12:30:00,114.5,114.55,114.28,114.45,4567.0,101.2164,101.2606,101.0219,101.1722,4567.0
2019-01-15 12:40:00,114.53,114.56,114.39,114.4,3981.0,101.2429,101.2694,101.1192,101.128,3981.0
2019-01-15 12:50:00,114.4,114.4,114.13,114.19,7281.0,101.128,101.128,100.8893,100.9424,7281.0
2019-01-15 13:00:00,114.28,114.4,114.08,114.31,6303.0,101.0219,101.128,100.8451,101.0484,6303.0
2019-01-15 13:10:00,114.32,114.32,114.09,114.26,5348.0,101.0573,101.0573,100.854,101.0042,5348.0
2019-01-15 13:20:00,114.26,114.39,114.18,114.18,12870.0,101.0042,101.1192,100.9335,100.9335,12870.0
2019-01-15 13:30:00,114.28,114.56,114.22,114.56,13462.0,101.0219,101.2694,100.9689,101.2694,13462.0
2019-01-15 13:40:00,114.57,114.74,114.51,114.68,13953.0,101.2783,101.4286,101.2252,101.3755,13953.0
2019-01-15 13:50:00,114.66,114.82,114.58,114.66,19918.0,101.3578,101.4993,101.2871,101.3578,19918.0
2019-01-15 14:00:00,114.63,114.86,114.6,114.68,9437.0,101.3313,101.5346,101.3048,101.3755,9437.0
2019-01-15 14:10:00,114.7,114.83,114.52,114.73,11687.0,101.3932,101.5081,101.2341,101.4197,11687.0
2019-01-15 14:20:00,114.68,114.68,114.13,114.14,11975.0,101.3755,101.3755,100.8893,100.8982,11975.0
2019-01-15 14:30:00,114.08,114.23,113.9,113.98,8762.0,100.8451,100.9777,100.686,100.7567,8762.0
2019-01-15 14:40:00,114.0,114.44,114.0,114.25,17838.0,100.7744,101.1634,100.7744,100.9954,17838.0
2019-01-15 14:50:00,114.38,114.67,114.38,114.62,6072.0,101.1103,101.3667,101.1103,101.3225,6072.0
2019-01-15 15:00:00,114.54,114.84,114.53,114.84,6061.0,101.2518,101.5169,101.2429,101.5169,6061.0
2019-01-15 15:10:00,114.85,114.87,114.63,114.63,11053.0,101.5258,101.5435,101.3313,101.3313,11053.0
2019-01-15 15:20:00,114.71,114.8,114.66,114.8,6434.0,101.402,101.4816,101.3578,101.4816,6434.0
2019-01-15 15:30:00,114.75,114.88,114.68,114.77,14940.0,101.4374,101.5523,101.3755,101.4551,14940.0
2019-01-15 15:40:00,114.77,115.18,114.74,115.11,30050.0,101.4551,101.8175,101.4286,101.7556,30050.0
2019-01-15 15:50:00,115.09,115.25,115.02,115.21,34856.0,101.7379,101.8794,101.6761,101.844,34856.0
2019-01-16 09:30:00,116.4,116.49,115.64,115.98,18305.0,102.896,102.9755,102.2241,102.5247,18305.0
2019-01-16 09:40:00,116.15,117.01,115.88,116.77,11993.0,102.675,103.4352,102.4363,103.223,11993.0
2019-01-16 09:50:00,116.84,117.08,116.61,117.02,21411.0,103.2849,103.4971,103.0816,103.444,21411.0
2019-01-16 10:00:00,116.95,117.09,116.6,117.03,10374.0,103.3822,103.5059,103.0728,103.4529,10374.0
2019-01-16 10:10:00,117.11,117.21,116.87,117.21,8656.0,103.5236,103.612,103.3114,103.612,8656.0
2019-01-16 10:20:00,117.25,117.41,116.95,116.95,9072.0,103.6474,103.7888,103.3822,103.3822,9072.0
2019-01-16 10:30:00,116.92,117.21,116.74,116.92,36278.0,103.3556,103.612,103.1965,103.3556,36278.0
2019-01-16 10:40:00,116.93,117.56,116.78,117.56,11164.0,103.3645,103.9214,103.2319,103.9214,11164.0
2019-01-16 10:50:00,117.56,117.93,117.55,117.83,12621.0,103.9214,104.2485,103.9126,104.1601,12621.0
2019-01-16 11:00:00,117.84,117.97,117.68,117.75,38608.0,104.1689,104.2838,104.0275,104.0893,38608.0
2019-01-16 11:10:00,117.75,118.33,117.64,118.28,11635.0,104.0893,104.6021,103.9921,104.5579,11635.0
2019-01-16 11:20:00,118.26,118.43,118.03,118.36,9616.0,104.5402,104.6905,104.3369,104.6286,9616.0
2019-01-16 11:30:00,118.39,118.63,118.08,118.49,9662.0,104.6551,104.8673,104.3811,104.7435,9662.0
2019-01-16 11:40:00,118.5,118.8,118.39,118.51,13525.0,104.7523,105.0175,104.6551,104.7612,13525.0
2019-01-16 11:50:00,118.49,118.58,118.38,118.56,7824.0,104.7435,104.8231,104.6463,104.8054,7824.0
2019-01-16 12:00:00,118.58,118.67,118.46,118.57,9722.0,104.8231,104.9026,104.717,104.8142,9722.0
2019-01-16 12:10:00,118.49,118.66,118.25,118.62,6289.0,104.7435,104.8938,104.5313,104.8584,6289.0
2019-01-16 12:20:00,118.59,118.74,118.31,118.5,4524.0,104.8319,104.9645,104.5844,104.7523,4524.0
2019-01-16 12:30:00,118.49,118.68,118.4,118.51,4755.0,104.7435,104.9115,104.6639,104.7612,4755.0
2019-01-16 12:40:00,118.52,118.7,118.5,118.62,4390.0,104.77,104.9291,104.7523,104.8584,4390.0
2019-01-16 12:50:00,118.56,118.67,118.34,118.34,3109.0,104.8054,104.9026,104.6109,104.6109,3109.0
2019-01-16 13:00:00,118.33,118.5,118.24,118.44,8685.0,104.6021,104.7523,104.5225,104.6993,8685.0
2019-01-16 13:10:00,118.47,118.54,118.31,118.54,5783.0,104.7258,104.7877,104.5844,104.7877,5783.0
2019-01-16 13:20:00,118.54,118.78,118.52,118.75,5672.0,104.7877,104.9999,104.77,104.9733,5672.0
2019-01-16 13:30:00,118.71,118.81,118.67,118.74,9610.0,104.938,105.0264,104.9026,104.9645,9610.0
2019-01-16 13:40:00,118.74,118.78,118.32,118.54,16960.0,104.9645,104.9999,104.5932,104.7877,16960.0
2019-01-16 13:50:00,118.54,118.82,118.48,118.77,10954.0,104.7877,105.0352,104.7347,104.991,10954.0
2019-01-16 14:00:00,118.76,118.85,118.66,118.7,9138.0,104.9822,105.0617,104.8938,104.9291,9138.0
2019-01-16 14:10:00,118.72,118.96,118.69,118.86,18233.0,104.9468,105.159,104.9203,105.0706,18233.0
2019-01-16 14:20:00,118.85,119.14,118.85,119.14,16830.0,105.0617,105.3181,105.0617,105.3181,16830.0
2019-01-16 14:30:00,119.19,119.26,119.06,119.06,8429.0,105.3623,105.4242,105.2474,105.2474,8429.0
2019-01-16 14:40:00,119.08,119.09,118.77,118.78,16568.0,105.265,105.2739,104.991,104.9999,16568.0
2019-01-16 14:50:00,118.82,118.84,118.47,118.49,8997.0,105.0352,105.0529,104.7258,104.7435,8997.0
2019-01-16 15:00:00,118.46,118.62,118.3,118.6,20831.0,104.717,104.8584,104.5755,104.8407,20831.0
2019-01-16 15:10:00,118.62,118.71,118.42,118.7,23622.0,104.8584,104.938,104.6816,104.9291,23622.0
2019-01-16 15:20:00,118.71,118.82,118.67,118.82,12993.0,104.938,105.0352,104.9026,105.0352,12993.0
2019-01-16 15:30:00,118.83,118.86,118.45,118.58,18334.0,105.0441,105.0706,104.7081,104.8231,18334.0
2019-01-16 15:40:00,118.58,118.59,118.24,118.56,37115.0,104.8231,104.8319,104.5225,104.8054,37115.0
2019-01-16 15:50:00,118.52,118.62,118.21,118.25,68619.0,104.77,104.8584,104.496,104.5313,68619.0
2019-01-17 09:30:00,117.07,118.31,117.07,117.24,26086.0,103.4882,104.5844,103.4882,103.6385,26086.0
2019-01-17 09:40:00,117.37,117.37,116.45,116.47,25867.0,103.7534,103.7534,102.9402,102.9578,25867.0
2019-01-17 09:50:00,116.57,116.68,116.32,116.4,13374.0,103.0462,103.1435,102.8252,102.896,13374.0
2019-01-17 10:00:00,116.4,116.46,116.14,116.26,13020.0,102.896,102.949,102.6661,102.7722,13020.0
2019-01-17 10:10:00,116.25,116.46,115.77,115.77,24090.0,102.7634,102.949,102.3391,102.3391,24090.0
2019-01-17 10:20:00,115.66,116.13,115.56,115.98,11447.0,102.2418,102.6573,102.1534,102.5247,11447.0
2019-01-17 10:30:00,115.97,116.15,115.83,116.04,10751.0,102.5159,102.675,102.3921,102.5777,10751.0
2019-01-17 10:40:00,116.04,116.49,116.04,116.42,8297.0,102.5777,102.9755,102.5777,102.9136,8297.0
2019-01-17 10:50:00,116.3,116.76,116.3,116.67,9561.0,102.8076,103.2142,102.8076,103.1346,9561.0
2019-01-17 11:00:00,116.71,117.13,116.7,117.13,7013.0,103.17,103.5413,103.1612,103.5413,7013.0
2019-01-17 11:10:00,117.14,117.19,116.75,116.85,6755.0,103.5501,103.5943,103.2054,103.2938,6755.0
2019-01-17 11:20:00,116.9,117.03,116.73,117.01,7173.0,103.338,103.4529,103.1877,103.4352,7173.0
2019-01-17 11:30:00,117.07,117.39,117.0,117.29,11971.0,103.4882,103.7711,103.4264,103.6827,11971.0
2019-01-17 11:40:00,117.24,117.6,117.22,117.29,6420.0,103.6385,103.9568,103.6208,103.6827,6420.0
2019-01-17 11:50:00,117.24,117.27,117.01,117.11,7036.0,103.6385,103.665,103.4352,103.5236,7036.0
2019-01-17 12:00:00,117.1,117.27,117.09,117.22,9564.0,103.5148,103.665,103.5059,103.6208,9564.0
2019-01-17 12:10:00,117.18,117.69,117.1,117.69,6530.0,103.5855,104.0363,103.5148,104.0363,6530.0
2019-01-17 12:20:00,117.63,117.72,117.45,117.52,5147.0,103.9833,104.0628,103.8242,103.886,5147.0
2019-01-17 12:30:00,117.53,117.57,117.33,117.4,6362.0,103.8949,103.9302,103.7181,103.78,6362.0
2019-01-17 12:40:00,117.44,117.52,117.24,117.32,6169.0,103.8153,103.886,103.6385,103.7092,6169.0
2019-01-17 12:50:00,117.31,117.31,117.07,117.17,4005.0,103.7004,103.7004,103.4882,103.5766,4005.0
2019-01-17 13:00:00,117.19,117.59,117.19,117.59,8114.0,103.5943,103.9479,103.5943,103.9479,8114.0
2019-01-17 13:10:00,117.63,118.02,117.63,117.9,7017.0,103.9833,104.328,103.9833,104.2219,7017.0
2019-01-17 13:20:00,117.87,118.21,117.86,118.07,7566.0,104.1954,104.496,104.1866,104.3722,7566.0
2019-01-17 13:30:00,118.05,118.23,118.05,118.23,6224.0,104.3545,104.5137,104.3545,104.5137,6224.0
2019-01-17 13:40:00,118.24,118.24,117.92,117.95,5526.0,104.5225,104.5225,104.2396,104.2661,5526.0
2019-01-17 13:50:00,117.9,118.19,117.86,118.15,4742.0,104.2219,104.4783,104.1866,104.4429,4742.0
2019-01-17 14:00:00,118.19,118.26,118.12,118.26,5907.0,104.4783,104.5402,104.4164,104.5402,5907.0
2019-01-17 14:10:00,118.28,118.3,118.15,118.22,7559.0,104.5579,104.5755,104.4429,104.5048,7559.0
2019-01-17 14:20:00,118.18,118.25,117.99,118.25,5895.0,104.4695,104.5313,104.3015,104.5313,5895.0
2019-01-17 14:30:00,118.24,118.76,118.17,118.75,12942.0,104.5225,104.9822,104.4606,104.9733,12942.0
2019-01-17 14:40:00,118.75,119.55,118.75,119.37,15344.0,104.9733,105.6805,104.9733,105.5214,15344.0
2019-01-17 14:50:00,119.35,119.4,118.34,118.56,24124.0,105.5037,105.5479,104.6109,104.8054,24124.0
2019-01-17 15:00:00,118.53,118.56,118.01,118.31,14239.0,104.7789,104.8054,104.3192,104.5844,14239.0
2019-01-17 15:10:00,118.26,118.53,118.21,118.53,10868.0,104.5402,104.7789,104.496,104.7789,10868.0
2019-01-17 15:20:00,118.53,118.8,118.4,118.8,11714.0,104.7789,105.0175,104.6639,105.0175,11714.0
2019-01-17 15:30:00,118.77,118.98,118.74,118.78,10543.0,104.991,105.1767,104.9645,104.9999,10543.0
2019-01-17 15:40:00,118.78,118.8,118.48,118.57,28219.0,104.9999,105.0175,104.7347,104.8142,28219.0
2019-01-17 15:50:00,118.57,118.62,118.19,118.6,61091.0,104.8142,104.8584,104.4783,104.8407,61091.0
2019-01-18 09:30:00,120.25,120.54,119.16,119.28,95015.0,106.2993,106.5557,105.3358,105.4418,95015.0
2019-01-18 09:40:00,119.28,120.17,118.74,119.91,19441.0,105.4418,106.2286,104.9645,105.9988,19441.0
2019-01-18 09:50:00,119.96,120.52,119.82,120.52,12534.0,106.043,106.538,105.9192,106.538,12534.0
2019-01-18 10:00:00,120.45,120.62,120.13,120.35,13934.0,106.4761,106.6264,106.1932,106.3877,13934.0
2019-01-18 10:10:00,120.38,120.98,120.38,120.58,13404.0,106.4142,106.9446,106.4142,106.591,13404.0
2019-01-18 10:20:00,120.58,120.8,120.06,120.21,22389.0,106.591,106.7855,106.1314,106.264,22389.0
2019-01-18 10:30:00,120.15,120.57,120.1,120.21,13088.0,106.2109,106.5822,106.1667,106.264,13088.0
2019-01-18 10:40:00,120.21,120.65,120.13,120.2,15563.0,106.264,106.6529,106.1932,106.2551,15563.0
2019-01-18 10:50:00,120.29,120.7,120.26,120.39,8266.0,106.3347,106.6971,106.3082,106.4231,8266.0
2019-01-18 11:00:00,120.42,121.14,120.38,120.83,12302.0,106.4496,107.0861,106.4142,106.812,12302.0
2019-01-18 11:10:00,120.85,121.06,120.71,120.79,30937.0,106.8297,107.0153,106.7059,106.7767,30937.0
2019-01-18 11:20:00,120.81,121.53,120.81,121.39,15434.0,106.7943,107.4308,106.7943,107.3071,15434.0
2019-01-18 11:30:00,121.39,121.42,121.0,121.42,15845.0,107.3071,107.3336,106.9623,107.3336,15845.0
2019-01-18 11:40:00,121.39,121.51,121.28,121.46,7717.0,107.3071,107.4131,107.2098,107.3689,7717.0
2019-01-18 11:50:00,121.45,121.64,121.19,121.55,8728.0,107.3601,107.5281,107.1303,107.4485,8728.0
2019-01-18 12:00:00,121.6,121.98,121.35,121.47,21168.0,107.4927,107.8286,107.2717,107.3778,21168.0
2019-01-18 12:10:00,121.41,121.73,121.41,121.71,8746.0,107.3247,107.6076,107.3247,107.5899,8746.0
2019-01-18 12:20:00,121.73,121.86,121.56,121.57,13721.0,107.6076,107.7225,107.4573,107.4662,13721.0
2019-01-18 12:30:00,121.58,121.6,121.4,121.56,12993.0,107.475,107.4927,107.3159,107.4573,12993.0
2019-01-18 12:40:00,121.59,121.84,121.43,121.74,14461.0,107.4839,107.7049,107.3424,107.6165,14461.0
2019-01-18 12:50:00,121.7,121.93,121.58,121.86,12810.0,107.5811,107.7844,107.475,107.7225,12810.0
2019-01-18 13:00:00,121.89,121.9,121.43,121.54,9965.0,107.7491,107.7579,107.3424,107.4397,9965.0
2019-01-18 13:10:00,121.58,121.6,121.27,121.37,9198.0,107.475,107.4927,107.201,107.2894,9198.0
2019-01-18 13:20:00,121.41,121.53,121.32,121.32,6621.0,107.3247,107.4308,107.2452,107.2452,6621.0
2019-01-18 13:30:00,121.36,121.48,121.21,121.21,9300.0,107.2805,107.3866,107.1479,107.1479,9300.0
2019-01-18 13:40:00,121.21,121.52,121.15,121.49,17203.0,107.1479,107.422,107.0949,107.3955,17203.0
2019-01-18 13:50:00,121.57,121.88,121.53,121.87,8810.0,107.4662,107.7402,107.4308,107.7314,8810.0
2019-01-18 14:00:00,121.88,121.96,121.82,121.91,20611.0,107.7402,107.8109,107.6872,107.7667,20611.0
2019-01-18 14:10:00,121.9,121.97,121.43,121.45,13529.0,107.7579,107.8198,107.3424,107.3601,13529.0
2019-01-18 14:20:00,121.41,121.5,121.12,121.2,11010.0,107.3247,107.4043,107.0684,107.1391,11010.0
2019-01-18 14:30:00,121.21,121.23,121.02,121.1,6623.0,107.1479,107.1656,106.98,107.0507,6623.0
2019-01-18 14:40:00,121.11,121.15,120.78,120.9,6701.0,107.0595,107.0949,106.7678,106.8739,6701.0
2019-01-18 14:50:00,120.95,121.21,120.91,121.11,15860.0,106.9181,107.1479,106.8827,107.0595,15860.0
2019-01-18 15:00:00,121.06,121.06,120.8,120.82,12463.0,107.0153,107.0153,106.7855,106.8032,12463.0
2019-01-18 15:10:00,120.83,121.27,120.83,121.26,10213.0,106.812,107.201,106.812,107.1921,10213.0
2019-01-18 15:20:00,121.27,121.27,120.9,120.94,11760.0,107.201,107.201,106.8739,106.9093,11760.0
2019-01-18 15:30:00,120.96,121.22,120.86,121.22,12657.0,106.9269,107.1568,106.8385,107.1568,12657.0
2019-01-18 15:40:00,121.26,121.26,120.96,120.98,19569.0,107.1921,107.1921,106.9269,106.9446,19569.0
2019-01-18 15:50:00,120.96,121.17,120.91,121.12,57814.0,106.9269,107.1126,106.8827,107.0684,57814.0
2019-01-22 09:30:00,119.89,120.19,119.52,119.84,28258.0,105.9811,106.2463,105.654,105.9369,28258.0
2019-01-22 09:40:00,119.84,120.2,119.22,119.22,20883.0,105.9369,106.2551,105.3888,105.3888,20883.0
2019-01-22 09:50:00,119.34,119.98,119.14,119.88,10918.0,105.4949,106.0606,105.3181,105.9722,10918.0
2019-01-22 10:00:00,119.97,119.98,118.99,119.07,12452.0,106.0518,106.0606,105.1855,105.2562,12452.0
2019-01-22 10:10:00,118.98,119.01,118.51,118.51,25550.0,105.1767,105.2032,104.7612,104.7612,25550.0
2019-01-22 10:20:00,118.48,119.13,118.47,118.97,9880.0,104.7347,105.3092,104.7258,105.1678,9880.0
2019-01-22 10:30:00,118.91,119.12,118.68,118.97,7791.0,105.1148,105.3004,104.9115,105.1678,7791.0
2019-01-22 10:40:00,118.77,119.11,118.77,118.86,10317.0,104.991,105.2916,104.991,105.0706,10317.0
2019-01-22 10:50:00,118.85,119.11,118.77,118.98,14128.0,105.0617,105.2916,104.991,105.1767,14128.0
2019-01-22 11:00:00,118.99,119.57,118.99,119.3,27836.0,105.1855,105.6982,105.1855,105.4595,27836.0
2019-01-22 11:10:00,119.3,119.63,119.22,119.55,13904.0,105.4595,105.7512,105.3888,105.6805,13904.0
2019-01-22 11:20:00,119.59,119.84,119.35,119.41,24848.0,105.7159,105.9369,105.5037,105.5568,24848.0
2019-01-22 11:30:00,119.4,119.73,119.33,119.43,9950.0,105.5479,105.8396,105.486,105.5744,9950.0
2019-01-22 11:40:00,119.44,119.44,119.04,119.3,12839.0,105.5833,105.5833,105.2297,105.4595,12839.0
2019-01-22 11:50:00,119.34,119.36,118.95,118.95,6823.0,105.4949,105.5126,105.1501,105.1501,6823.0
2019-01-22 12:00:00,118.92,119.17,118.81,119.1,8455.0,105.1236,105.3446,105.0264,105.2827,8455.0
2019-01-22 12:10:00,119.14,119.39,119.11,119.35,12394.0,105.3181,105.5391,105.2916,105.5037,12394.0
2019-01-22 12:20:00,119.38,119.48,119.11,119.18,15484.0,105.5302,105.6186,105.2916,105.3534,15484.0
2019-01-22 12:30:00,119.11,119.24,119.02,119.14,6076.0,105.2916,105.4065,105.212,105.3181,6076.0
2019-01-22 12:40:00,119.12,119.42,119.12,119.34,8575.0,105.3004,105.5656,105.3004,105.4949,8575.0
2019-01-22 12:50:00,119.3,119.47,119.25,119.25,4563.0,105.4595,105.6098,105.4153,105.4153,4563.0
2019-01-22 13:00:00,119.2,119.21,118.74,118.83,7337.0,105.3711,105.38,104.9645,105.0441,7337.0
2019-01-22 13:10:00,118.83,118.83,118.38,118.38,7178.0,105.0441,105.0441,104.6463,104.6463,7178.0
2019-01-22 13:20:00,118.44,119.06,118.44,118.99,18609.0,104.6993,105.2474,104.6993,105.1855,18609.0
2019-01-22 13:30:00,118.92,119.26,118.86,119.17,13000.0,105.1236,105.4242,105.0706,105.3446,13000.0
2019-01-22 13:40:00,119.2,119.3,118.95,119.21,20859.0,105.3711,105.4595,105.1501,105.38,20859.0
2019-01-22 13:50:00,119.21,119.39,119.21,119.27,14319.0,105.38,105.5391,105.38,105.433,14319.0
2019-01-22 14:00:00,119.21,119.21,118.91,118.95,10882.0,105.38,105.38,105.1148,105.1501,10882.0
2019-01-22 14:10:00,118.96,119.67,118.9,119.67,20375.0,105.159,105.7866,105.1059,105.7866,20375.0
2019-01-22 14:20:00,119.67,119.67,119.01,119.01,8604.0,105.7866,105.7866,105.2032,105.2032,8604.0
2019-01-22 14:30:00,118.99,119.0,118.76,118.86,13583.0,105.1855,105.1943,104.9822,105.0706,13583.0
2019-01-22 14:40:00,118.92,118.94,118.55,118.56,11373.0,105.1236,105.1413,104.7965,104.8054,11373.0
2019-01-22 14:50:00,118.6,118.78,118.43,118.78,12089.0,104.8407,104.9999,104.6905,104.9999,12089.0
2019-01-22 15:00:00,118.82,119.02,118.67,118.71,19774.0,105.0352,105.212,104.9026,104.938,19774.0
2019-01-22 15:10:00,118.78,119.19,118.69,119.19,18995.0,104.9999,105.3623,104.9203,105.3623,18995.0
2019-01-22 15:20:00,119.19,119.48,119.13,119.18,29236.0,105.3623,105.6186,105.3092,105.3534,29236.0
2019-01-22 15:30:00,119.17,119.19,118.53,119.19,19764.0,105.3446,105.3623,104.7789,105.3623,19764.0
2019-01-22 15:40:00,119.25,119.42,118.76,118.96,23855.0,105.4153,105.5656,104.9822,105.159,23855.0
2019-01-22 15:50:00,118.96,119.31,118.83,119.31,97273.0,105.159,105.4684,105.0441,105.4684,97273.0
2019-01-23 09:30:00,120.06,120.38,119.58,119.78,27589.0,106.1314,106.4142,105.707,105.8838,27589.0
2019-01-23 09:40:00,119.9,120.17,119.43,120.17,7943.0,105.9899,106.2286,105.5744,106.2286,7943.0
2019-01-23 09:50:00,120.1,120.19,119.85,119.85,10335.0,106.1667,106.2463,105.9457,105.9457,10335.0
2019-01-23 10:00:00,119.89,119.94,119.65,119.86,13289.0,105.9811,106.0253,105.7689,105.9546,13289.0
2019-01-23 10:10:00,119.84,120.0,119.27,119.27,8144.0,105.9369,106.0783,105.433,105.433,8144.0
2019-01-23 10:20:00,119.16,119.26,119.02,119.2,8248.0,105.3358,105.4242,105.212,105.3711,8248.0
2019-01-23 10:30:00,119.2,119.2,118.76,118.82,15863.0,105.3711,105.3711,104.9822,105.0352,15863.0
2019-01-23 10:40:00,118.75,119.0,118.62,119.0,9088.0,104.9733,105.1943,104.8584,105.1943,9088.0
2019-01-23 10:50:00,118.95,118.95,118.25,118.25,9975.0,105.1501,105.1501,104.5313,104.5313,9975.0
2019-01-23 11:00:00,118.29,118.51,118.24,118.5,8488.0,104.5667,104.7612,104.5225,104.7523,8488.0
2019-01-23 11:10:00,118.51,118.75,118.04,118.16,10752.0,104.7612,104.9733,104.3457,104.4518,10752.0
2019-01-23 11:20:00,118.22,118.36,118.11,118.32,4262.0,104.5048,104.6286,104.4076,104.5932,4262.0
2019-01-23 11:30:00,118.35,118.39,118.11,118.32,6041.0,104.6197,104.6551,104.4076,104.5932,6041.0
2019-01-23 11:40:00,118.33,118.33,117.66,117.66,7869.0,104.6021,104.6021,104.0098,104.0098,7869.0
2019-01-23 11:50:00,117.63,117.69,117.46,117.47,7019.0,103.9833,104.0363,103.833,103.8418,7019.0
2019-01-23 12:00:00,117.47,117.69,117.17,117.38,7389.0,103.8418,104.0363,103.5766,103.7623,7389.0
2019-01-23 12:10:00,117.4,117.5,117.17,117.24,8256.0,103.78,103.8684,103.5766,103.6385,8256.0
2019-01-23 12:20:00,117.27,117.68,117.27,117.64,4185.0,103.665,104.0275,103.665,103.9921,4185.0
2019-01-23 12:30:00,117.62,117.89,117.58,117.73,4934.0,103.9744,104.2131,103.9391,104.0717,4934.0
2019-01-23 12:40:00,117.71,118.12,117.64,118.1,4824.0,104.054,104.4164,103.9921,104.3987,4824.0
2019-01-23 12:50:00,118.13,118.3,118.11,118.29,5068.0,104.4253,104.5755,104.4076,104.5667,5068.0
2019-01-23 13:00:00,118.24,118.24,117.92,118.16,6128.0,104.5225,104.5225,104.2396,104.4518,6128.0
2019-01-23 13:10:00,118.11,118.37,117.96,118.29,9285.0,104.4076,104.6374,104.275,104.5667,9285.0
2019-01-23 13:20:00,118.31,118.43,118.18,118.18,5572.0,104.5844,104.6905,104.4695,104.4695,5572.0
2019-01-23 13:30:00,118.28,118.52,118.28,118.45,6621.0,104.5579,104.77,104.5579,104.7081,6621.0
2019-01-23 13:40:00,118.45,118.79,118.45,118.66,14255.0,104.7081,105.0087,104.7081,104.8938,14255.0
2019-01-23 13:50:00,118.69,118.69,118.49,118.6,6714.0,104.9203,104.9203,104.7435,104.8407,6714.0
2019-01-23 14:00:00,118.68,119.05,118.68,119.01,6402.0,104.9115,105.2385,104.9115,105.2032,6402.0
2019-01-23 14:10:00,119.07,119.1,118.66,118.66,9201.0,105.2562,105.2827,104.8938,104.8938,9201.0
2019-01-23 14:20:00,118.68,119.05,118.68,118.92,9166.0,104.9115,105.2385,104.9115,105.1236,9166.0
2019-01-23 14:30:00,118.87,118.93,118.63,118.71,8283.0,105.0794,105.1325,104.8673,104.938,8283.0
2019-01-23 14:40:00,118.69,118.75,118.44,118.61,8303.0,104.9203,104.9733,104.6993,104.8496,8303.0
2019-01-23 14:50:00,118.56,118.78,118.53,118.63,8250.0,104.8054,104.9999,104.7789,104.8673,8250.0
2019-01-23 15:00:00,118.63,118.93,118.63,118.65,10493.0,104.8673,105.1325,104.8673,104.8849,10493.0
2019-01-23 15:10:00,118.68,119.09,118.68,119.02,12067.0,104.9115,105.2739,104.9115,105.212,12067.0
2019-01-23 15:20:00,119.05,119.19,118.97,119.09,4633.0,105.2385,105.3623,105.1678,105.2739,4633.0
2019-01-23 15:30:00,119.04,119.04,118.78,118.83,8448.0,105.2297,105.2297,104.9999,105.0441,8448.0
2019-01-23 15:40:00,118.86,118.9,118.72,118.81,15951.0,105.0706,105.1059,104.9468,105.0264,15951.0
2019-01-23 15:50:00,118.81,118.88,118.54,118.81,31407.0,105.0264,105.0883,104.7877,105.0264,31407.0
2019-01-24 09:30:00,118.36,119.52,118.3,119.18,12898.0,104.6286,105.654,104.5755,105.3534,12898.0
2019-01-24 09:40:00,119.3,119.84,118.99,119.72,8391.0,105.4595,105.9369,105.1855,105.8308,8391.0
2019-01-24 09:50:00,119.67,120.05,119.61,120.05,5599.0,105.7866,106.1225,105.7336,106.1225,5599.0
2019-01-24 10:00:00,120.05,120.47,120.05,120.36,11929.0,106.1225,106.4938,106.1225,106.3966,11929.0
2019-01-24 10:10:00,120.33,120.61,120.29,120.43,4995.0,106.37,106.6175,106.3347,106.4584,4995.0
2019-01-24 10:20:00,120.37,120.67,120.37,120.62,4230.0,106.4054,106.6706,106.4054,106.6264,4230.0
2019-01-24 10:30:00,120.68,120.81,120.27,120.38,8232.0,106.6794,106.7943,106.317,106.4142,8232.0
2019-01-24 10:40:00,120.43,120.7,119.98,120.06,9512.0,106.4584,106.6971,106.0606,106.1314,9512.0
2019-01-24 10:50:00,119.88,120.24,119.68,120.19,5607.0,105.9722,106.2905,105.7954,106.2463,5607.0
2019-01-24 11:00:00,120.1,120.4,119.97,120.26,6484.0,106.1667,106.4319,106.0518,106.3082,6484.0
2019-01-24 11:10:00,120.29,120.5,120.01,120.27,5752.0,106.3347,106.5203,106.0872,106.317,5752.0
2019-01-24 11:20:00,120.17,120.52,120.1,120.41,5881.0,106.2286,106.538,106.1667,106.4408,5881.0
2019-01-24 11:30:00,120.38,120.5,120.11,120.5,2989.0,106.4142,106.5203,106.1756,106.5203,2989.0
2019-01-24 11:40:00,120.51,120.92,120.51,120.89,7913.0,106.5291,106.8916,106.5291,106.8651,7913.0
2019-01-24 11:50:00,120.63,120.83,120.5,120.77,5618.0,106.6352,106.812,106.5203,106.759,5618.0
2019-01-24 12:00:00,120.75,120.78,120.39,120.45,3160.0,106.7413,106.7678,106.4231,106.4761,3160.0
2019-01-24 12:10:00,120.38,120.38,120.07,120.12,7161.0,106.4142,106.4142,106.1402,106.1844,7161.0
2019-01-24 12:20:00,120.06,120.2,119.98,120.11,5066.0,106.1314,106.2551,106.0606,106.1756,5066.0
2019-01-24 12:30:00,120.15,120.24,119.93,119.98,4854.0,106.2109,106.2905,106.0164,106.0606,4854.0
2019-01-24 12:40:00,120.03,120.12,119.97,120.03,4500.0,106.1048,106.1844,106.0518,106.1048,4500.0
2019-01-24 12:50:00,119.94,119.94,119.78,119.92,1414.0,106.0253,106.0253,105.8838,106.0076,1414.0
2019-01-24 13:00:00,119.82,119.86,119.55,119.66,5472.0,105.9192,105.9546,105.6805,105.7778,5472.0
2019-01-24 13:10:00,119.66,119.66,119.33,119.45,4494.0,105.7778,105.7778,105.486,105.5921,4494.0
2019-01-24 13:20:00,119.48,119.62,119.41,119.48,6262.0,105.6186,105.7424,105.5568,105.6186,6262.0
2019-01-24 13:30:00,119.56,119.82,119.47,119.47,8810.0,105.6894,105.9192,105.6098,105.6098,8810.0
2019-01-24 13:40:00,119.49,119.53,119.28,119.53,5957.0,105.6275,105.6628,105.4418,105.6628,5957.0
2019-01-24 13:50:00,119.59,119.64,119.28,119.29,18912.0,105.7159,105.7601,105.4418,105.4507,18912.0
2019-01-24 14:00:00,119.34,119.71,119.27,119.64,9210.0,105.4949,105.822,105.433,105.7601,9210.0
2019-01-24 14:10:00,119.65,119.93,119.61,119.85,6069.0,105.7689,106.0164,105.7336,105.9457,6069.0
2019-01-24 14:20:00,119.92,119.93,119.66,119.68,5685.0,106.0076,106.0164,105.7778,105.7954,5685.0
2019-01-24 14:30:00,119.64,119.96,119.61,119.88,7654.0,105.7601,106.043,105.7336,105.9722,7654.0
2019-01-24 14:40:00,119.88,119.9,119.72,119.77,7637.0,105.9722,105.9899,105.8308,105.875,7637.0
2019-01-24 14:50:00,119.77,119.87,119.68,119.76,13669.0,105.875,105.9634,105.7954,105.8662,13669.0
2019-01-24 15:00:00,119.79,120.07,119.69,120.03,12969.0,105.8927,106.1402,105.8043,106.1048,12969.0
2019-01-24 15:10:00,120.03,120.22,119.98,120.11,15696.0,106.1048,106.2728,106.0606,106.1756,15696.0
2019-01-24 15:20:00,120.11,120.11,119.95,120.06,12879.0,106.1756,106.1756,106.0341,106.1314,12879.0
2019-01-24 15:30:00,120.01,120.03,119.7,119.74,8569.0,106.0872,106.1048,105.8131,105.8485,8569.0
2019-01-24 15:40:00,119.77,119.92,119.67,119.91,13084.0,105.875,106.0076,105.7866,105.9988,13084.0
2019-01-24 15:50:00,119.91,120.06,119.74,119.81,74328.0,105.9988,106.1314,105.8485,105.9104,74328.0
2019-01-25 09:30:00,121.41,121.51,120.78,120.78,14637.0,107.3247,107.4131,106.7678,106.7678,14637.0
2019-01-25 09:40:00,120.92,121.5,120.85,121.26,8808.0,106.8916,107.4043,106.8297,107.1921,8808.0
2019-01-25 09:50:00,121.39,122.08,121.21,121.48,23139.0,107.3071,107.917,107.1479,107.3866,23139.0
2019-01-25 10:00:00,121.48,121.79,121.27,121.79,18017.0,107.3866,107.6607,107.201,107.6607,18017.0
2019-01-25 10:10:00,121.68,121.76,121.48,121.56,8980.0,107.5634,107.6341,107.3866,107.4573,8980.0
2019-01-25 10:20:00,121.6,121.69,121.34,121.34,9491.0,107.4927,107.5723,107.2629,107.2629,9491.0
2019-01-25 10:30:00,121.46,121.79,121.23,121.75,7396.0,107.3689,107.6607,107.1656,107.6253,7396.0
2019-01-25 10:40:00,121.68,121.76,121.4,121.4,11262.0,107.5634,107.6341,107.3159,107.3159,11262.0
2019-01-25 10:50:00,121.4,121.54,121.33,121.49,12270.0,107.3159,107.4397,107.254,107.3955,12270.0
2019-01-25 11:00:00,121.53,121.67,121.35,121.41,13313.0,107.4308,107.5546,107.2717,107.3247,13313.0
2019-01-25 11:10:00,121.37,121.41,120.93,121.02,10274.0,107.2894,107.3247,106.9004,106.98,10274.0
2019-01-25 11:20:00,121.06,121.08,120.84,121.06,6995.0,107.0153,107.033,106.8209,107.0153,6995.0
2019-01-25 11:30:00,121.13,121.26,121.05,121.23,10506.0,107.0772,107.1921,107.0065,107.1656,10506.0
2019-01-25 11:40:00,121.3,121.67,121.27,121.66,9954.0,107.2275,107.5546,107.201,107.5457,9954.0
2019-01-25 11:50:00,121.59,121.74,121.49,121.71,5591.0,107.4839,107.6165,107.3955,107.5899,5591.0
2019-01-25 12:00:00,121.72,121.74,121.46,121.61,8997.0,107.5988,107.6165,107.3689,107.5015,8997.0
2019-01-25 12:10:00,121.61,121.61,121.44,121.47,12829.0,107.5015,107.5015,107.3513,107.3778,12829.0
2019-01-25 12:20:00,121.49,122.16,121.39,122.13,11860.0,107.3955,107.9877,107.3071,107.9612,11860.0
2019-01-25 12:30:00,122.17,122.25,121.97,122.07,6146.0,107.9966,108.0673,107.8198,107.9082,6146.0
2019-01-25 12:40:00,122.09,122.12,121.29,121.58,14364.0,107.9258,107.9524,107.2187,107.475,14364.0
2019-01-25 12:50:00,121.59,121.77,121.35,121.7,9540.0,107.4839,107.643,107.2717,107.5811,9540.0
2019-01-25 13:00:00,121.92,121.97,121.7,121.87,5293.0,107.7756,107.8198,107.5811,107.7314,5293.0
2019-01-25 13:10:00,121.82,121.88,121.65,121.8,7855.0,107.6872,107.7402,107.5369,107.6695,7855.0
2019-01-25 13:20:00,121.75,121.83,121.71,121.79,10563.0,107.6253,107.696,107.5899,107.6607,10563.0
2019-01-25 13:30:00,121.74,121.84,121.51,121.72,9456.0,107.6165,107.7049,107.4131,107.5988,9456.0
2019-01-25 13:40:00,121.77,121.98,121.73,121.89,4263.0,107.643,107.8286,107.6076,107.7491,4263.0
2019-01-25 13:50:00,121.87,121.94,121.77,121.85,4821.0,107.7314,107.7932,107.643,107.7137,4821.0
2019-01-25 14:00:00,121.87,121.88,121.73,121.87,7501.0,107.7314,107.7402,107.6076,107.7314,7501.0
2019-01-25 14:10:00,121.83,121.94,121.69,121.75,12203.0,107.696,107.7932,107.5723,107.6253,12203.0
2019-01-25 14:20:00,121.85,121.87,121.51,121.58,8952.0,107.7137,107.7314,107.4131,107.475,8952.0
2019-01-25 14:30:00,121.6,121.69,121.45,121.67,10857.0,107.4927,107.5723,107.3601,107.5546,10857.0
2019-01-25 14:40:00,121.67,121.95,121.65,121.92,5269.0,107.5546,107.8021,107.5369,107.7756,5269.0
2019-01-25 14:50:00,121.9,121.94,121.76,121.78,8606.0,107.7579,107.7932,107.6341,107.6518,8606.0
2019-01-25 15:00:00,121.77,121.83,121.58,121.61,11204.0,107.643,107.696,107.475,107.5015,11204.0
2019-01-25 15:10:00,121.64,121.78,121.57,121.64,10309.0,107.5281,107.6518,107.4662,107.5281,10309.0
2019-01-25 15:20:00,121.64,121.72,121.29,121.36,10977.0,107.5281,107.5988,107.2187,107.2805,10977.0
2019-01-25 15:30:00,121.36,121.36,120.96,121.1,40516.0,107.2805,107.2805,106.9269,107.0507,40516.0
2019-01-25 15:40:00,121.11,121.34,121.02,121.3,33349.0,107.0595,107.2629,106.98,107.2275,33349.0
2019-01-25 15:50:00,121.3,121.3,120.96,121.12,77631.0,107.2275,107.2275,106.9269,107.0684,77631.0
2019-01-28 09:30:00,120.4,120.83,119.86,120.63,20241.0,106.4319,106.812,105.9546,106.6352,20241.0
2019-01-28 09:40:00,120.34,121.0,120.26,120.7,44789.0,106.3789,106.9623,106.3082,106.6971,44789.0
2019-01-28 09:50:00,120.64,120.88,120.17,120.87,26920.0,106.6441,106.8562,106.2286,106.8474,26920.0
2019-01-28 10:00:00,120.72,120.97,120.37,120.78,17659.0,106.7148,106.9358,106.4054,106.7678,17659.0
2019-01-28 10:10:00,120.68,120.81,120.44,120.7,9618.0,106.6794,106.7943,106.4673,106.6971,9618.0
2019-01-28 10:20:00,120.85,121.14,120.79,120.93,10719.0,106.8297,107.0861,106.7767,106.9004,10719.0
2019-01-28 10:30:00,120.96,121.07,120.81,120.81,16040.0,106.9269,107.0242,106.7943,106.7943,16040.0
2019-01-28 10:40:00,120.75,121.18,120.72,120.74,6719.0,106.7413,107.1214,106.7148,106.7325,6719.0
2019-01-28 10:50:00,120.84,121.07,120.5,120.5,11186.0,106.8209,107.0242,106.5203,106.5203,11186.0
2019-01-28 11:00:00,120.4,120.6,120.25,120.46,24470.0,106.4319,106.6087,106.2993,106.485,24470.0
2019-01-28 11:10:00,120.46,120.72,120.3,120.64,38118.0,106.485,106.7148,106.3435,106.6441,38118.0
2019-01-28 11:20:00,120.63,120.9,120.57,120.63,21964.0,106.6352,106.8739,106.5822,106.6352,21964.0
2019-01-28 11:30:00,120.63,120.77,120.34,120.48,12993.0,106.6352,106.759,106.3789,106.5026,12993.0
2019-01-28 11:40:00,120.39,120.42,120.02,120.12,7108.0,106.4231,106.4496,106.096,106.1844,7108.0
2019-01-28 11:50:00,120.08,120.21,119.89,119.93,15155.0,106.149,106.264,105.9811,106.0164,15155.0
2019-01-28 12:00:00,119.96,120.12,119.78,120.11,7961.0,106.043,106.1844,105.8838,106.1756,7961.0
2019-01-28 12:10:00,120.2,120.74,120.17,120.64,15406.0,106.2551,106.7325,106.2286,106.6441,15406.0
2019-01-28 12:20:00,120.67,120.75,120.54,120.69,10647.0,106.6706,106.7413,106.5557,106.6883,10647.0
2019-01-28 12:30:00,120.69,120.94,120.63,120.78,6061.0,106.6883,106.9093,106.6352,106.7678,6061.0
2019-01-28 12:40:00,120.84,120.92,120.7,120.77,6473.0,106.8209,106.8916,106.6971,106.759,6473.0
2019-01-28 12:50:00,120.83,120.99,120.67,120.67,3588.0,106.812,106.9535,106.6706,106.6706,3588.0
2019-01-28 13:00:00,120.61,120.95,120.38,120.8,11353.0,106.6175,106.9181,106.4142,106.7855,11353.0
2019-01-28 13:10:00,120.9,121.16,120.9,121.02,8499.0,106.8739,107.1037,106.8739,106.98,8499.0
2019-01-28 13:20:00,121.02,121.26,120.94,121.0,8189.0,106.98,107.1921,106.9093,106.9623,8189.0
2019-01-28 13:30:00,121.01,121.5,120.99,121.2,12866.0,106.9711,107.4043,106.9535,107.1391,12866.0
2019-01-28 13:40:00,121.17,121.35,121.08,121.28,12331.0,107.1126,107.2717,107.033,107.2098,12331.0
2019-01-28 13:50:00,121.32,121.41,121.15,121.37,7331.0,107.2452,107.3247,107.0949,107.2894,7331.0
2019-01-28 14:00:00,121.4,121.47,121.12,121.17,5767.0,107.3159,107.3778,107.0684,107.1126,5767.0
2019-01-28 14:10:00,121.2,121.2,121.03,121.1,6206.0,107.1391,107.1391,106.9888,107.0507,6206.0
2019-01-28 14:20:00,121.07,121.26,120.93,121.08,9702.0,107.0242,107.1921,106.9004,107.033,9702.0
2019-01-28 14:30:00,121.14,121.26,120.99,121.23,11877.0,107.0861,107.1921,106.9535,107.1656,11877.0
2019-01-28 14:40:00,121.18,121.53,121.1,121.5,21126.0,107.1214,107.4308,107.0507,107.4043,21126.0
2019-01-28 14:50:00,121.55,121.79,121.5,121.72,21226.0,107.4485,107.6607,107.4043,107.5988,21226.0
2019-01-28 15:00:00,121.74,121.76,121.5,121.6,14744.0,107.6165,107.6341,107.4043,107.4927,14744.0
2019-01-28 15:10:00,121.62,121.77,121.57,121.71,21958.0,107.5104,107.643,107.4662,107.5899,21958.0
2019-01-28 15:20:00,121.71,121.87,121.59,121.68,17248.0,107.5899,107.7314,107.4839,107.5634,17248.0
2019-01-28 15:30:00,121.66,121.76,121.59,121.61,20343.0,107.5457,107.6341,107.4839,107.5015,20343.0
2019-01-28 15:40:00,121.6,121.71,121.3,121.3,21840.0,107.4927,107.5899,107.2275,107.2275,21840.0
2019-01-28 15:50:00,121.26,121.83,121.26,121.83,45984.0,107.1921,107.696,107.1921,107.696,45984.0
2019-01-29 09:30:00,121.6,121.93,121.31,121.61,15639.0,107.4927,107.7844,107.2363,107.5015,15639.0
2019-01-29 09:40:00,121.74,122.44,121.74,122.31,5707.0,107.6165,108.2352,107.6165,108.1203,5707.0
2019-01-29 09:50:00,122.42,122.49,122.0,122.0,10628.0,108.2176,108.2794,107.8463,107.8463,10628.0
2019-01-29 10:00:00,121.95,122.16,121.57,121.65,11490.0,107.8021,107.9877,107.4662,107.5369,11490.0
2019-01-29 10:10:00,121.58,121.58,121.1,121.23,25956.0,107.475,107.475,107.0507,107.1656,25956.0
2019-01-29 10:20:00,121.28,121.78,121.09,121.78,12921.0,107.2098,107.6518,107.0419,107.6518,12921.0
2019-01-29 10:30:00,121.84,121.97,121.55,121.64,5574.0,107.7049,107.8198,107.4485,107.5281,5574.0
2019-01-29 10:40:00,121.64,121.78,121.43,121.58,5654.0,107.5281,107.6518,107.3424,107.475,5654.0
2019-01-29 10:50:00,121.58,121.61,121.18,121.27,24141.0,107.475,107.5015,107.1214,107.201,24141.0
2019-01-29 11:00:00,121.19,121.34,121.04,121.04,11479.0,107.1303,107.2629,106.9977,106.9977,11479.0
2019-01-29 11:10:00,121.09,121.09,120.83,120.99,13577.0,107.0419,107.0419,106.812,106.9535,13577.0
2019-01-29 11:20:00,120.99,121.14,120.84,121.04,13388.0,106.9535,107.0861,106.8209,106.9977,13388.0
2019-01-29 11:30:00,121.1,121.27,121.07,121.08,12827.0,107.0507,107.201,107.0242,107.033,12827.0
2019-01-29 11:40:00,121.05,121.07,120.94,121.04,5255.0,107.0065,107.0242,106.9093,106.9977,5255.0
2019-01-29 11:50:00,121.02,121.17,121.0,121.07,11090.0,106.98,107.1126,106.9623,107.0242,11090.0
2019-01-29 12:00:00,121.06,121.06,120.83,120.88,7925.0,107.0153,107.0153,106.812,106.8562,7925.0
2019-01-29 12:10:00,120.94,121.34,120.89,121.24,16218.0,106.9093,107.2629,106.8651,107.1745,16218.0
2019-01-29 12:20:00,121.18,121.31,121.04,121.09,7331.0,107.1214,107.2363,106.9977,107.0419,7331.0
2019-01-29 12:30:00,121.05,121.29,121.0,121.27,5304.0,107.0065,107.2187,106.9623,107.201,5304.0
2019-01-29 12:40:00,121.3,121.31,121.11,121.25,7534.0,107.2275,107.2363,107.0595,107.1833,7534.0
2019-01-29 12:50:00,121.25,121.39,121.13,121.13,8197.0,107.1833,107.3071,107.0772,107.0772,8197.0
2019-01-29 13:00:00,121.05,121.31,121.0,121.17,8388.0,107.0065,107.2363,106.9623,107.1126,8388.0
2019-01-29 13:10:00,121.23,121.51,121.15,121.51,10337.0,107.1656,107.4131,107.0949,107.4131,10337.0
2019-01-29 13:20:00,121.52,121.61,121.25,121.43,8877.0,107.422,107.5015,107.1833,107.3424,8877.0
2019-01-29 13:30:00,121.44,121.51,121.25,121.43,9695.0,107.3513,107.4131,107.1833,107.3424,9695.0
2019-01-29 13:40:00,121.42,121.52,121.33,121.49,9007.0,107.3336,107.422,107.254,107.3955,9007.0
2019-01-29 13:50:00,121.49,121.55,121.28,121.52,12435.0,107.3955,107.4485,107.2098,107.422,12435.0
2019-01-29 14:00:00,121.59,121.59,121.3,121.32,7427.0,107.4839,107.4839,107.2275,107.2452,7427.0
2019-01-29 14:10:00,121.36,121.81,121.3,121.3,26259.0,107.2805,107.6783,107.2275,107.2275,26259.0
2019-01-29 14:20:00,121.34,121.38,121.26,121.31,6780.0,107.2629,107.2982,107.1921,107.2363,6780.0
2019-01-29 14:30:00,121.31,121.49,121.28,121.33,10995.0,107.2363,107.3955,107.2098,107.254,10995.0
2019-01-29 14:40:00,121.3,121.38,121.17,121.38,14028.0,107.2275,107.2982,107.1126,107.2982,14028.0
2019-01-29 14:50:00,121.35,121.38,121.2,121.26,11065.0,107.2717,107.2982,107.1391,107.1921,11065.0
2019-01-29 15:00:00,121.27,121.27,121.05,121.2,13488.0,107.201,107.201,107.0065,107.1391,13488.0
2019-01-29 15:10:00,121.23,121.41,121.16,121.41,19216.0,107.1656,107.3247,107.1037,107.3247,19216.0
2019-01-29 15:20:00,121.38,121.38,121.2,121.28,15439.0,107.2982,107.2982,107.1391,107.2098,15439.0
2019-01-29 15:30:00,121.32,121.41,121.26,121.33,16199.0,107.2452,107.3247,107.1921,107.254,16199.0
2019-01-29 15:40:00,121.35,121.5,121.25,121.25,24854.0,107.2717,107.4043,107.1833,107.1833,24854.0
2019-01-29 15:50:00,121.25,121.41,121.18,121.38,63838.0,107.1833,107.3247,107.1214,107.2982,63838.0
2019-01-30 09:30:00,121.73,121.73,119.28,120.09,44015.0,107.6076,107.6076,105.4418,106.1579,44015.0
2019-01-30 09:40:00,120.13,120.16,117.91,117.91,34868.0,106.1932,106.2198,104.2308,104.2308,34868.0
2019-01-30 09:50:00,118.12,118.12,117.37,117.72,25577.0,104.4164,104.4164,103.7534,104.0628,25577.0
2019-01-30 10:00:00,117.65,118.0,117.09,117.95,20765.0,104.0009,104.3103,103.5059,104.2661,20765.0
2019-01-30 10:10:00,117.96,118.23,117.76,118.05,33173.0,104.275,104.5137,104.0982,104.3545,33173.0
2019-01-30 10:20:00,118.07,118.36,118.02,118.27,12953.0,104.3722,104.6286,104.328,104.549,12953.0
2019-01-30 10:30:00,118.15,118.71,118.13,118.47,21296.0,104.4429,104.938,104.4253,104.7258,21296.0
2019-01-30 10:40:00,118.48,118.52,118.05,118.1,26132.0,104.7347,104.77,104.3545,104.3987,26132.0
2019-01-30 10:50:00,118.13,118.59,117.99,118.5,47350.0,104.4253,104.8319,104.3015,104.7523,47350.0
2019-01-30 11:00:00,118.56,118.97,118.4,118.47,46831.0,104.8054,105.1678,104.6639,104.7258,46831.0
2019-01-30 11:10:00,118.52,119.1,118.52,119.06,11515.0,104.77,105.2827,104.77,105.2474,11515.0
2019-01-30 11:20:00,119.05,119.2,118.95,119.18,22691.0,105.2385,105.3711,105.1501,105.3534,22691.0
2019-01-30 11:30:00,119.18,119.41,119.01,119.02,12570.0,105.3534,105.5568,105.2032,105.212,12570.0
2019-01-30 11:40:00,119.02,119.44,119.0,119.4,12149.0,105.212,105.5833,105.1943,105.5479,12149.0
2019-01-30 11:50:00,119.38,119.4,119.06,119.37,9414.0,105.5302,105.5479,105.2474,105.5214,9414.0
2019-01-30 12:00:00,119.44,119.44,119.26,119.37,6178.0,105.5833,105.5833,105.4242,105.5214,6178.0
2019-01-30 12:10:00,119.4,119.7,119.37,119.67,7296.0,105.5479,105.8131,105.5214,105.7866,7296.0
2019-01-30 12:20:00,119.68,119.82,119.58,119.79,18800.0,105.7954,105.9192,105.707,105.8927,18800.0
2019-01-30 12:30:00,119.75,119.78,119.52,119.69,6055.0,105.8573,105.8838,105.654,105.8043,6055.0
2019-01-30 12:40:00,119.72,119.72,119.27,119.36,10516.0,105.8308,105.8308,105.433,105.5126,10516.0
2019-01-30 12:50:00,119.41,119.45,119.25,119.39,6374.0,105.5568,105.5921,105.4153,105.5391,6374.0
2019-01-30 13:00:00,119.32,119.47,119.29,119.46,7327.0,105.4772,105.6098,105.4507,105.601,7327.0
2019-01-30 13:10:00,119.4,119.44,119.19,119.19,15586.0,105.5479,105.5833,105.3623,105.3623,15586.0
2019-01-30 13:20:00,119.19,119.39,119.06,119.39,8617.0,105.3623,105.5391,105.2474,105.5391,8617.0
2019-01-30 13:30:00,119.41,119.6,119.28,119.28,11956.0,105.5568,105.7247,105.4418,105.4418,11956.0
2019-01-30 13:40:00,119.25,119.91,119.2,119.43,45546.0,105.4153,105.9988,105.3711,105.5744,45546.0
2019-01-30 13:50:00,119.47,119.62,119.3,119.57,18670.0,105.6098,105.7424,105.4595,105.6982,18670.0
2019-01-30 14:00:00,119.61,120.99,119.55,120.91,43328.0,105.7336,106.9535,105.6805,106.8827,43328.0
2019-01-30 14:10:00,120.84,121.57,120.66,121.4,51181.0,106.8209,107.4662,106.6617,107.3159,51181.0
2019-01-30 14:20:00,121.45,121.45,120.8,120.81,32616.0,107.3601,107.3601,106.7855,106.7943,32616.0
2019-01-30 14:30:00,120.82,121.05,120.37,120.91,111374.0,106.8032,107.0065,106.4054,106.8827,111374.0
2019-01-30 14:40:00,121.05,121.05,120.7,120.72,28802.0,107.0065,107.0065,106.6971,106.7148,28802.0
2019-01-30 14:50:00,120.75,121.04,120.51,120.69,50549.0,106.7413,106.9977,106.5291,106.6883,50549.0
2019-01-30 15:00:00,120.65,120.73,120.46,120.47,35927.0,106.6529,106.7236,106.485,106.4938,35927.0
2019-01-30 15:10:00,120.44,120.72,120.31,120.46,28958.0,106.4673,106.7148,106.3524,106.485,28958.0
2019-01-30 15:20:00,120.52,120.59,120.19,120.38,23764.0,106.538,106.5999,106.2463,106.4142,23764.0
2019-01-30 15:30:00,120.36,120.51,120.1,120.12,31129.0,106.3966,106.5291,106.1667,106.1844,31129.0
2019-01-30 15:40:00,120.12,120.2,119.66,119.69,94488.0,106.1844,106.2551,105.7778,105.8043,94488.0
2019-01-30 15:50:00,119.69,120.3,119.63,120.25,107465.0,105.8043,106.3435,105.7512,106.2993,107465.0
2019-01-31 09:30:00,121.55,126.57,121.55,124.74,82041.0,107.4485,111.8861,107.4485,110.2684,82041.0
2019-01-31 09:40:00,124.74,125.91,124.07,125.17,57447.0,110.2684,111.3027,109.6761,110.6485,57447.0
2019-01-31 09:50:00,125.03,125.49,124.03,124.36,35588.0,110.5248,110.9314,109.6408,109.9325,35588.0
2019-01-31 10:00:00,124.29,126.17,124.25,124.89,36601.0,109.8706,111.5325,109.8353,110.401,36601.0
2019-01-31 10:10:00,124.93,125.51,124.55,125.37,51523.0,110.4364,110.9491,110.1005,110.8253,51523.0
2019-01-31 10:20:00,125.29,126.72,124.97,126.59,54624.0,110.7546,112.0187,110.4717,111.9038,54624.0
2019-01-31 10:30:00,126.38,126.38,125.49,126.27,27569.0,111.7181,111.7181,110.9314,111.6209,27569.0
2019-01-31 10:40:00,126.35,127.09,126.28,126.28,16996.0,111.6916,112.3458,111.6297,111.6297,16996.0
2019-01-31 10:50:00,126.28,126.28,124.39,125.12,65109.0,111.6297,111.6297,109.959,110.6043,65109.0
2019-01-31 11:00:00,125.16,125.53,124.84,125.13,35496.0,110.6397,110.9668,110.3568,110.6132,35496.0
2019-01-31 11:10:00,125.13,125.4,124.94,125.29,32349.0,110.6132,110.8518,110.4452,110.7546,32349.0
2019-01-31 11:20:00,125.29,125.91,125.29,125.84,23190.0,110.7546,111.3027,110.7546,111.2408,23190.0
2019-01-31 11:30:00,125.84,126.06,125.4,125.51,25378.0,111.2408,111.4353,110.8518,110.9491,25378.0
2019-01-31 11:40:00,125.56,125.95,125.29,125.65,20201.0,110.9933,111.338,110.7546,111.0728,20201.0
2019-01-31 11:50:00,125.61,125.82,125.43,125.63,22375.0,111.0375,111.2231,110.8784,111.0552,22375.0
2019-01-31 12:00:00,125.67,125.77,125.01,125.35,16261.0,111.0905,111.1789,110.5071,110.8076,16261.0
2019-01-31 12:10:00,125.35,125.35,125.02,125.17,9195.0,110.8076,110.8076,110.5159,110.6485,9195.0
2019-01-31 12:20:00,125.26,125.31,124.91,125.14,14972.0,110.7281,110.7723,110.4187,110.622,14972.0
2019-01-31 12:30:00,125.08,125.35,125.08,125.35,12632.0,110.569,110.8076,110.569,110.8076,12632.0
2019-01-31 12:40:00,125.37,125.41,124.92,124.98,12323.0,110.8253,110.8607,110.4275,110.4806,12323.0
2019-01-31 12:50:00,124.94,125.05,124.78,124.95,11240.0,110.4452,110.5424,110.3038,110.454,11240.0
2019-01-31 13:00:00,124.9,126.16,124.83,126.03,39329.0,110.4098,111.5237,110.348,111.4088,39329.0
2019-01-31 13:10:00,125.94,125.97,125.64,125.7,10723.0,111.3292,111.3557,111.064,111.117,10723.0
2019-01-31 13:20:00,125.66,126.02,125.6,125.71,21729.0,111.0817,111.3999,111.0286,111.1259,21729.0
2019-01-31 13:30:00,125.74,126.14,125.64,125.96,26874.0,111.1524,111.506,111.064,111.3469,26874.0
2019-01-31 13:40:00,125.96,126.03,125.69,125.8,12132.0,111.3469,111.4088,111.1082,111.2054,12132.0
2019-01-31 13:50:00,125.86,126.26,125.84,126.07,13923.0,111.2585,111.6121,111.2408,111.4441,13923.0
2019-01-31 14:00:00,126.04,126.48,125.85,126.46,20515.0,111.4176,111.8065,111.2496,111.7889,20515.0
2019-01-31 14:10:00,126.46,126.61,125.92,125.97,16223.0,111.7889,111.9215,111.3115,111.3557,16223.0
2019-01-31 14:20:00,125.97,126.11,125.77,125.78,21144.0,111.3557,111.4795,111.1789,111.1878,21144.0
2019-01-31 14:30:00,125.84,125.93,125.27,125.65,19176.0,111.2408,111.3204,110.7369,111.0728,19176.0
2019-01-31 14:40:00,125.67,126.07,125.58,126.06,21868.0,111.0905,111.4441,111.011,111.4353,21868.0
2019-01-31 14:50:00,126.0,126.67,126.0,126.39,22514.0,111.3822,111.9745,111.3822,111.727,22514.0
2019-01-31 15:00:00,126.35,126.52,126.22,126.5,18315.0,111.6916,111.8419,111.5767,111.8242,18315.0
2019-01-31 15:10:00,126.46,126.53,126.21,126.28,19750.0,111.7889,111.8507,111.5679,111.6297,19750.0
2019-01-31 15:20:00,126.26,126.44,126.11,126.22,17580.0,111.6121,111.7712,111.4795,111.5767,17580.0
2019-01-31 15:30:00,126.23,126.55,126.21,126.39,20149.0,111.5855,111.8684,111.5679,111.727,20149.0
2019-01-31 15:40:00,126.35,126.77,126.23,126.71,44166.0,111.6916,112.0629,111.5855,112.0099,44166.0
2019-01-31 15:50:00,126.71,127.17,126.55,126.61,139233.0,112.0099,112.4165,111.8684,111.9215,139233.0
2019-02-01 09:30:00,127.24,127.45,126.42,127.03,23912.0,112.4784,112.664,111.7535,112.2927,23912.0
2019-02-01 09:40:00,127.21,127.8,126.76,127.8,31434.0,112.4519,112.9734,112.0541,112.9734,31434.0
2019-02-01 09:50:00,127.65,127.68,126.09,126.15,16578.0,112.8408,112.8673,111.4618,111.5148,16578.0
2019-02-01 10:00:00,126.3,127.46,126.3,127.21,20447.0,111.6474,112.6729,111.6474,112.4519,20447.0
2019-02-01 10:10:00,127.25,127.74,127.25,127.64,15280.0,112.4872,112.9204,112.4872,112.832,15280.0
2019-02-01 10:20:00,127.55,128.01,127.36,127.52,18158.0,112.7524,113.159,112.5845,112.7259,18158.0
2019-02-01 10:30:00,127.53,127.6,127.11,127.25,18613.0,112.7347,112.7966,112.3635,112.4872,18613.0
2019-02-01 10:40:00,127.25,127.59,127.22,127.28,23050.0,112.4872,112.7878,112.4607,112.5137,23050.0
2019-02-01 10:50:00,127.32,127.4,126.96,126.96,14266.0,112.5491,112.6198,112.2309,112.2309,14266.0
2019-02-01 11:00:00,126.93,127.21,126.59,127.21,8779.0,112.2043,112.4519,111.9038,112.4519,8779.0
2019-02-01 11:10:00,127.23,127.27,126.87,126.93,29174.0,112.4695,112.5049,112.1513,112.2043,29174.0
2019-02-01 11:20:00,126.92,127.55,126.84,127.45,15699.0,112.1955,112.7524,112.1248,112.664,15699.0
2019-02-01 11:30:00,127.38,127.49,127.25,127.29,7528.0,112.6021,112.6994,112.4872,112.5226,7528.0
2019-02-01 11:40:00,127.34,127.54,127.25,127.37,7876.0,112.5668,112.7436,112.4872,112.5933,7876.0
2019-02-01 11:50:00,127.39,127.58,127.39,127.58,7545.0,112.611,112.7789,112.611,112.7789,7545.0
2019-02-01 12:00:00,127.58,127.6,127.27,127.27,7912.0,112.7789,112.7966,112.5049,112.5049,7912.0
2019-02-01 12:10:00,127.27,127.34,127.11,127.27,7502.0,112.5049,112.5668,112.3635,112.5049,7502.0
2019-02-01 12:20:00,127.33,127.35,126.96,127.11,7443.0,112.5579,112.5756,112.2309,112.3635,7443.0
2019-02-01 12:30:00,127.08,127.08,126.77,126.78,16887.0,112.3369,112.3369,112.0629,112.0717,16887.0
2019-02-01 12:40:00,126.75,126.98,126.7,126.98,29467.0,112.0452,112.2485,112.001,112.2485,29467.0
2019-02-01 12:50:00,127.0,127.11,126.85,126.95,12566.0,112.2662,112.3635,112.1336,112.222,12566.0
2019-02-01 13:00:00,127.0,127.34,126.9,127.31,33003.0,112.2662,112.5668,112.1778,112.5403,33003.0
2019-02-01 13:10:00,127.34,127.44,127.18,127.35,11750.0,112.5668,112.6552,112.4253,112.5756,11750.0
2019-02-01 13:20:00,127.35,127.37,127.2,127.31,11234.0,112.5756,112.5933,112.443,112.5403,11234.0
2019-02-01 13:30:00,127.31,127.42,127.3,127.38,13138.0,112.5403,112.6375,112.5314,112.6021,13138.0
2019-02-01 13:40:00,127.38,127.4,127.08,127.18,14416.0,112.6021,112.6198,112.3369,112.4253,14416.0
2019-02-01 13:50:00,127.18,127.18,127.01,127.01,9324.0,112.4253,112.4253,112.2751,112.2751,9324.0
2019-02-01 14:00:00,127.03,127.05,126.64,126.75,20438.0,112.2927,112.3104,111.948,112.0452,20438.0
2019-02-01 14:10:00,126.74,126.79,126.44,126.44,19813.0,112.0364,112.0806,111.7712,111.7712,19813.0
2019-02-01 14:20:00,126.51,126.63,126.3,126.48,18676.0,111.8331,111.9391,111.6474,111.8065,18676.0
2019-02-01 14:30:00,126.44,126.91,126.44,126.83,15704.0,111.7712,112.1867,111.7712,112.1159,15704.0
2019-02-01 14:40:00,126.83,127.14,126.83,126.87,26256.0,112.1159,112.39,112.1159,112.1513,26256.0
2019-02-01 14:50:00,126.82,126.9,126.59,126.79,15926.0,112.1071,112.1778,111.9038,112.0806,15926.0
2019-02-01 15:00:00,126.73,126.76,126.38,126.42,20182.0,112.0275,112.0541,111.7181,111.7535,20182.0
2019-02-01 15:10:00,126.4,126.69,126.36,126.56,24258.0,111.7358,111.9922,111.7005,111.8773,24258.0
2019-02-01 15:20:00,126.56,126.87,126.55,126.85,23501.0,111.8773,112.1513,111.8684,112.1336,23501.0
2019-02-01 15:30:00,126.86,127.08,126.83,127.0,32680.0,112.1425,112.3369,112.1159,112.2662,32680.0
2019-02-01 15:40:00,127.0,127.09,126.86,127.03,38639.0,112.2662,112.3458,112.1425,112.2927,38639.0
2019-02-01 15:50:00,127.03,127.19,126.77,126.9,152421.0,112.2927,112.4342,112.0629,112.1778,152421.0
2019-02-04 09:30:00,127.06,127.25,126.9,127.03,9304.0,112.3193,112.4872,112.1778,112.2927,9304.0
2019-02-04 09:40:00,127.15,127.29,126.8,126.8,9371.0,112.3988,112.5226,112.0894,112.0894,9371.0
2019-02-04 09:50:00,126.8,127.17,126.8,127.0,5603.0,112.0894,112.4165,112.0894,112.2662,5603.0
2019-02-04 10:00:00,126.95,127.06,126.7,126.98,19183.0,112.222,112.3193,112.001,112.2485,19183.0
2019-02-04 10:10:00,127.05,127.32,127.02,127.24,18193.0,112.3104,112.5491,112.2839,112.4784,18193.0
2019-02-04 10:20:00,127.13,127.18,126.72,126.73,12406.0,112.3811,112.4253,112.0187,112.0275,12406.0
2019-02-04 10:30:00,126.76,126.86,126.6,126.72,10653.0,112.0541,112.1425,111.9126,112.0187,10653.0
2019-02-04 10:40:00,126.73,127.03,126.73,126.93,7995.0,112.0275,112.2927,112.0275,112.2043,7995.0
2019-02-04 10:50:00,126.92,127.09,126.92,127.08,8138.0,112.1955,112.3458,112.1955,112.3369,8138.0
2019-02-04 11:00:00,127.03,127.07,126.87,126.92,22312.0,112.2927,112.3281,112.1513,112.1955,22312.0
2019-02-04 11:10:00,126.92,127.04,126.62,127.01,27382.0,112.1955,112.3016,111.9303,112.2751,27382.0
2019-02-04 11:20:00,127.01,127.03,126.76,126.87,14979.0,112.2751,112.2927,112.0541,112.1513,14979.0
2019-02-04 11:30:00,126.87,127.13,126.82,127.04,6800.0,112.1513,112.3811,112.1071,112.3016,6800.0
2019-02-04 11:40:00,127.0,127.15,126.94,127.08,8307.0,112.2662,112.3988,112.2132,112.3369,8307.0
2019-02-04 11:50:00,127.1,127.18,126.98,127.11,9021.0,112.3546,112.4253,112.2485,112.3635,9021.0
2019-02-04 12:00:00,127.12,127.16,127.02,127.08,6295.0,112.3723,112.4077,112.2839,112.3369,6295.0
2019-02-04 12:10:00,127.04,127.43,127.04,127.43,18735.0,112.3016,112.6463,112.3016,112.6463,18735.0
2019-02-04 12:20:00,127.39,127.59,127.38,127.46,16837.0,112.611,112.7878,112.6021,112.6729,16837.0
2019-02-04 12:30:00,127.45,127.45,127.2,127.24,20042.0,112.664,112.664,112.443,112.4784,20042.0
2019-02-04 12:40:00,127.07,127.24,127.02,127.02,4996.0,112.3281,112.4784,112.2839,112.2839,4996.0
2019-02-04 12:50:00,127.02,127.05,126.95,126.95,4700.0,112.2839,112.3104,112.222,112.222,4700.0
2019-02-04 13:00:00,126.95,127.19,126.84,127.13,8726.0,112.222,112.4342,112.1248,112.3811,8726.0
2019-02-04 13:10:00,127.2,127.3,127.14,127.22,11791.0,112.443,112.5314,112.39,112.4607,11791.0
2019-02-04 13:20:00,127.22,127.25,126.88,126.98,5616.0,112.4607,112.4872,112.1601,112.2485,5616.0
2019-02-04 13:30:00,126.98,127.02,126.85,126.91,6010.0,112.2485,112.2839,112.1336,112.1867,6010.0
2019-02-04 13:40:00,126.92,127.3,126.91,127.27,19350.0,112.1955,112.5314,112.1867,112.5049,19350.0
2019-02-04 13:50:00,127.27,127.39,127.23,127.26,10205.0,112.5049,112.611,112.4695,112.4961,10205.0
2019-02-04 14:00:00,127.26,127.42,127.11,127.38,14174.0,112.4961,112.6375,112.3635,112.6021,14174.0
2019-02-04 14:10:00,127.36,127.4,127.21,127.23,14312.0,112.5845,112.6198,112.4519,112.4695,14312.0
2019-02-04 14:20:00,127.2,127.44,127.2,127.33,13636.0,112.443,112.6552,112.443,112.5579,13636.0
2019-02-04 14:30:00,127.39,127.42,127.24,127.29,10846.0,112.611,112.6375,112.4784,112.5226,10846.0
2019-02-04 14:40:00,127.23,127.27,127.06,127.12,12508.0,112.4695,112.5049,112.3193,112.3723,12508.0
2019-02-04 14:50:00,127.12,127.12,126.92,126.96,15883.0,112.3723,112.3723,112.1955,112.2309,15883.0
2019-02-04 15:00:00,126.96,126.97,126.76,126.87,14212.0,112.2309,112.2397,112.0541,112.1513,14212.0
2019-02-04 15:10:00,126.83,127.16,126.75,127.16,29298.0,112.1159,112.4077,112.0452,112.4077,29298.0
2019-02-04 15:20:00,127.19,127.23,126.94,126.95,20444.0,112.4342,112.4695,112.2132,112.222,20444.0
2019-02-04 15:30:00,126.93,127.04,126.82,126.97,22592.0,112.2043,112.3016,112.1071,112.2397,22592.0
2019-02-04 15:40:00,127.01,127.06,126.89,126.91,20108.0,112.2751,112.3193,112.169,112.1867,20108.0
2019-02-04 15:50:00,126.92,127.14,126.87,127.12,64050.0,112.1955,112.39,112.1513,112.3723,64050.0
2019-02-05 09:30:00,127.16,127.39,126.83,127.12,11078.0,112.4077,112.611,112.1159,112.3723,11078.0
2019-02-05 09:40:00,126.89,126.9,126.03,126.07,20884.0,112.169,112.1778,111.4088,111.4441,20884.0
2019-02-05 09:50:00,126.08,126.77,126.08,126.21,17655.0,111.453,112.0629,111.453,111.5679,17655.0
2019-02-05 10:00:00,126.14,126.6,126.13,126.3,30684.0,111.506,111.9126,111.4972,111.6474,30684.0
2019-02-05 10:10:00,126.3,126.3,125.8,125.9,9090.0,111.6474,111.6474,111.2054,111.2938,9090.0
2019-02-05 10:20:00,125.85,125.93,125.58,125.6,8538.0,111.2496,111.3204,111.011,111.0286,8538.0
2019-02-05 10:30:00,125.6,125.96,125.57,125.64,9748.0,111.0286,111.3469,111.0021,111.064,9748.0
2019-02-05 10:40:00,125.62,125.71,125.48,125.57,7679.0,111.0463,111.1259,110.9226,111.0021,7679.0
2019-02-05 10:50:00,125.57,126.18,125.57,126.09,37590.0,111.0021,111.5413,111.0021,111.4618,37590.0
2019-02-05 11:00:00,126.09,126.24,125.77,125.95,15820.0,111.4618,111.5944,111.1789,111.338,15820.0
2019-02-05 11:10:00,125.95,126.01,125.78,125.83,11906.0,111.338,111.3911,111.1878,111.232,11906.0
2019-02-05 11:20:00,125.82,125.82,124.97,125.04,13574.0,111.2231,111.2231,110.4717,110.5336,13574.0
2019-02-05 11:30:00,125.11,125.51,125.07,125.39,7834.0,110.5955,110.9491,110.5601,110.843,7834.0
2019-02-05 11:40:00,125.2,125.33,124.89,124.93,8940.0,110.675,110.79,110.401,110.4364,8940.0
2019-02-05 11:50:00,124.98,125.19,124.91,125.06,8509.0,110.4806,110.6662,110.4187,110.5513,8509.0
2019-02-05 12:00:00,125.01,125.34,124.9,125.01,18220.0,110.5071,110.7988,110.4098,110.5071,18220.0
2019-02-05 12:10:00,125.01,125.09,124.7,124.77,11760.0,110.5071,110.5778,110.2331,110.2949,11760.0
2019-02-05 12:20:00,124.72,124.94,124.7,124.86,19703.0,110.2507,110.4452,110.2331,110.3745,19703.0
2019-02-05 12:30:00,124.8,125.14,124.75,125.14,21593.0,110.3214,110.622,110.2772,110.622,21593.0
2019-02-05 12:40:00,125.15,125.62,125.13,125.54,17441.0,110.6308,111.0463,110.6132,110.9756,17441.0
2019-02-05 12:50:00,125.56,125.63,125.17,125.22,7080.0,110.9933,111.0552,110.6485,110.6927,7080.0
2019-02-05 13:00:00,125.29,125.48,125.2,125.2,17721.0,110.7546,110.9226,110.675,110.675,17721.0
2019-02-05 13:10:00,125.2,125.39,125.2,125.26,5493.0,110.675,110.843,110.675,110.7281,5493.0
2019-02-05 13:20:00,125.31,125.56,125.31,125.48,14658.0,110.7723,110.9933,110.7723,110.9226,14658.0
2019-02-05 13:30:00,125.5,125.62,125.45,125.48,6025.0,110.9402,111.0463,110.896,110.9226,6025.0
2019-02-05 13:40:00,125.53,125.66,125.48,125.66,5352.0,110.9668,111.0817,110.9226,111.0817,5352.0
2019-02-05 13:50:00,125.66,125.94,125.58,125.93,6755.0,111.0817,111.3292,111.011,111.3204,6755.0
2019-02-05 14:00:00,125.96,126.28,125.94,126.23,17420.0,111.3469,111.6297,111.3292,111.5855,17420.0
2019-02-05 14:10:00,126.17,126.5,126.17,126.41,18139.0,111.5325,111.8242,111.5325,111.7447,18139.0
2019-02-05 14:20:00,126.41,126.58,126.29,126.32,20704.0,111.7447,111.8949,111.6386,111.6651,20704.0
2019-02-05 14:30:00,126.34,126.39,126.1,126.13,11938.0,111.6828,111.727,111.4706,111.4972,11938.0
2019-02-05 14:40:00,126.13,126.14,125.53,125.65,24920.0,111.4972,111.506,110.9668,111.0728,24920.0
2019-02-05 14:50:00,125.65,125.84,125.62,125.81,18566.0,111.0728,111.2408,111.0463,111.2143,18566.0
2019-02-05 15:00:00,125.82,125.94,125.6,125.64,24175.0,111.2231,111.3292,111.0286,111.064,24175.0
2019-02-05 15:10:00,125.64,125.68,125.4,125.68,13129.0,111.064,111.0994,110.8518,111.0994,13129.0
2019-02-05 15:20:00,125.66,125.77,125.6,125.69,13566.0,111.0817,111.1789,111.0286,111.1082,13566.0
2019-02-05 15:30:00,125.7,125.9,125.7,125.88,19776.0,111.117,111.2938,111.117,111.2762,19776.0
2019-02-05 15:40:00,125.89,126.03,125.76,125.77,32383.0,111.285,111.4088,111.1701,111.1789,32383.0
2019-02-05 15:50:00,125.75,125.78,125.63,125.68,64558.0,111.1612,111.1878,111.0552,111.0994,64558.0
2019-02-06 09:30:00,124.68,126.87,124.68,126.71,28502.0,110.2154,112.1513,110.2154,112.0099,28502.0
2019-02-06 09:40:00,126.59,126.8,126.27,126.78,16800.0,111.9038,112.0894,111.6209,112.0717,16800.0
2019-02-06 09:50:00,126.78,126.78,126.21,126.32,9203.0,112.0717,112.0717,111.5679,111.6651,9203.0
2019-02-06 10:00:00,126.32,126.76,126.17,126.42,11059.0,111.6651,112.0541,111.5325,111.7535,11059.0
2019-02-06 10:10:00,126.25,126.35,125.96,126.02,8443.0,111.6032,111.6916,111.3469,111.3999,8443.0
2019-02-06 10:20:00,125.95,125.98,125.6,125.83,6068.0,111.338,111.3646,111.0286,111.232,6068.0
2019-02-06 10:30:00,125.79,125.86,125.52,125.86,5025.0,111.1966,111.2585,110.9579,111.2585,5025.0
2019-02-06 10:40:00,125.79,126.12,125.79,126.0,5781.0,111.1966,111.4883,111.1966,111.3822,5781.0
2019-02-06 10:50:00,126.13,126.72,126.03,126.68,27208.0,111.4972,112.0187,111.4088,111.9833,27208.0
2019-02-06 11:00:00,126.68,126.91,126.6,126.71,16680.0,111.9833,112.1867,111.9126,112.0099,16680.0
2019-02-06 11:10:00,126.7,126.81,126.11,126.14,15025.0,112.001,112.0983,111.4795,111.506,15025.0
2019-02-06 11:20:00,126.15,126.27,125.85,126.14,21414.0,111.5148,111.6209,111.2496,111.506,21414.0
2019-02-06 11:30:00,126.25,126.38,126.04,126.37,6741.0,111.6032,111.7181,111.4176,111.7093,6741.0
2019-02-06 11:40:00,126.43,126.75,126.38,126.67,13877.0,111.7623,112.0452,111.7181,111.9745,13877.0
2019-02-06 11:50:00,126.67,126.73,126.39,126.68,19636.0,111.9745,112.0275,111.727,111.9833,19636.0
2019-02-06 12:00:00,126.63,126.81,126.37,126.45,5301.0,111.9391,112.0983,111.7093,111.78,5301.0
2019-02-06 12:10:00,126.46,126.61,126.35,126.5,4100.0,111.7889,111.9215,111.6916,111.8242,4100.0
2019-02-06 12:20:00,126.6,126.82,126.56,126.75,11714.0,111.9126,112.1071,111.8773,112.0452,11714.0
2019-02-06 12:30:00,126.7,126.87,126.7,126.87,4623.0,112.001,112.1513,112.001,112.1513,4623.0
2019-02-06 12:40:00,126.86,127.04,126.57,126.76,5405.0,112.1425,112.3016,111.8861,112.0541,5405.0
2019-02-06 12:50:00,126.73,126.82,126.7,126.8,4341.0,112.0275,112.1071,112.001,112.0894,4341.0
2019-02-06 13:00:00,126.79,127.02,126.79,127.0,7415.0,112.0806,112.2839,112.0806,112.2662,7415.0
2019-02-06 13:10:00,127.08,127.23,126.92,127.05,12570.0,112.3369,112.4695,112.1955,112.3104,12570.0
2019-02-06 13:20:00,127.06,127.45,127.01,127.45,15187.0,112.3193,112.664,112.2751,112.664,15187.0
2019-02-06 13:30:00,127.45,127.45,127.24,127.4,15861.0,112.664,112.664,112.4784,112.6198,15861.0
2019-02-06 13:40:00,127.35,127.53,127.31,127.53,5424.0,112.5756,112.7347,112.5403,112.7347,5424.0
2019-02-06 13:50:00,127.5,127.58,127.21,127.22,7917.0,112.7082,112.7789,112.4519,112.4607,7917.0
2019-02-06 14:00:00,127.27,127.29,126.71,126.8,10107.0,112.5049,112.5226,112.0099,112.0894,10107.0
2019-02-06 14:10:00,126.8,126.8,126.45,126.49,5802.0,112.0894,112.0894,111.78,111.8154,5802.0
2019-02-06 14:20:00,126.49,126.56,126.41,126.49,9408.0,111.8154,111.8773,111.7447,111.8154,9408.0
2019-02-06 14:30:00,126.49,126.69,126.23,126.52,23872.0,111.8154,111.9922,111.5855,111.8419,23872.0
2019-02-06 14:40:00,126.59,126.8,126.52,126.78,11708.0,111.9038,112.0894,111.8419,112.0717,11708.0
2019-02-06 14:50:00,126.77,126.77,126.52,126.7,8578.0,112.0629,112.0629,111.8419,112.001,8578.0
2019-02-06 15:00:00,126.67,126.75,126.53,126.71,10482.0,111.9745,112.0452,111.8507,112.0099,10482.0
2019-02-06 15:10:00,126.74,126.83,126.59,126.65,16635.0,112.0364,112.1159,111.9038,111.9568,16635.0
2019-02-06 15:20:00,126.64,126.79,126.61,126.68,25669.0,111.948,112.0806,111.9215,111.9833,25669.0
2019-02-06 15:30:00,126.68,126.81,126.55,126.81,26841.0,111.9833,112.0983,111.8684,112.0983,26841.0
2019-02-06 15:40:00,126.81,126.82,126.5,126.59,24133.0,112.0983,112.1071,111.8242,111.9038,24133.0
2019-02-06 15:50:00,126.59,126.82,126.59,126.72,56536.0,111.9038,112.1071,111.9038,112.0187,56536.0
2019-02-07 09:30:00,125.92,127.08,125.12,125.73,12074.0,111.3115,112.3369,110.6043,111.1436,12074.0
2019-02-07 09:40:00,125.76,126.1,125.63,126.01,5519.0,111.1701,111.4706,111.0552,111.3911,5519.0
2019-02-07 09:50:00,126.01,126.01,125.65,125.87,6346.0,111.3911,111.3911,111.0728,111.2673,6346.0
2019-02-07 10:00:00,125.95,126.01,125.26,125.46,14454.0,111.338,111.3911,110.7281,110.9049,14454.0
2019-02-07 10:10:00,125.46,125.84,125.43,125.44,7214.0,110.9049,111.2408,110.8784,110.8872,7214.0
2019-02-07 10:20:00,125.43,125.63,125.41,125.53,10705.0,110.8784,111.0552,110.8607,110.9668,10705.0
2019-02-07 10:30:00,125.45,126.12,125.45,125.66,12347.0,110.896,111.4883,110.896,111.0817,12347.0
2019-02-07 10:40:00,125.64,125.65,125.09,125.1,21992.0,111.064,111.0728,110.5778,110.5866,21992.0
2019-02-07 10:50:00,125.1,125.1,123.86,123.86,17099.0,110.5866,110.5866,109.4905,109.4905,17099.0
2019-02-07 11:00:00,123.9,124.11,123.74,123.83,13947.0,109.5259,109.7115,109.3844,109.464,13947.0
2019-02-07 11:10:00,123.69,123.75,123.14,123.31,19675.0,109.3402,109.3933,108.854,109.0043,19675.0
2019-02-07 11:20:00,123.17,123.39,123.08,123.16,21201.0,108.8806,109.075,108.801,108.8717,21201.0
2019-02-07 11:30:00,123.16,123.48,122.84,123.43,32776.0,108.8717,109.1546,108.5888,109.1104,32776.0
2019-02-07 11:40:00,123.44,123.77,123.37,123.68,39415.0,109.1192,109.4109,109.0573,109.3314,39415.0
2019-02-07 11:50:00,123.64,124.04,123.51,123.79,18245.0,109.296,109.6496,109.1811,109.4286,18245.0
2019-02-07 12:00:00,123.78,124.15,123.49,124.15,13530.0,109.4198,109.7469,109.1634,109.7469,13530.0
2019-02-07 12:10:00,124.18,124.23,123.96,124.17,17991.0,109.7734,109.8176,109.5789,109.7645,17991.0
2019-02-07 12:20:00,124.19,124.58,124.19,124.26,7794.0,109.7822,110.127,109.7822,109.8441,7794.0
2019-02-07 12:30:00,124.32,124.72,124.25,124.56,4448.0,109.8971,110.2507,109.8353,110.1093,4448.0
2019-02-07 12:40:00,124.69,124.69,124.17,124.22,6231.0,110.2242,110.2242,109.7645,109.8087,6231.0
2019-02-07 12:50:00,124.25,124.3,124.05,124.2,9786.0,109.8353,109.8795,109.6585,109.7911,9786.0
2019-02-07 13:00:00,124.2,124.88,124.18,124.81,28359.0,109.7911,110.3922,109.7734,110.3303,28359.0
2019-02-07 13:10:00,124.75,124.8,124.39,124.39,6133.0,110.2772,110.3214,109.959,109.959,6133.0
2019-02-07 13:20:00,124.43,124.66,124.36,124.44,4910.0,109.9944,110.1977,109.9325,110.0032,4910.0
2019-02-07 13:30:00,124.59,125.13,124.53,125.09,7778.0,110.1358,110.6132,110.0828,110.5778,7778.0
2019-02-07 13:40:00,125.09,125.1,124.91,124.95,5343.0,110.5778,110.5866,110.4187,110.454,5343.0
2019-02-07 13:50:00,124.95,125.12,124.83,124.94,8582.0,110.454,110.6043,110.348,110.4452,8582.0
2019-02-07 14:00:00,124.92,125.06,124.68,124.88,6151.0,110.4275,110.5513,110.2154,110.3922,6151.0
2019-02-07 14:10:00,124.78,124.78,124.31,124.33,5750.0,110.3038,110.3038,109.8883,109.906,5750.0
2019-02-07 14:20:00,124.34,124.79,124.34,124.78,8058.0,109.9148,110.3126,109.9148,110.3038,8058.0
2019-02-07 14:30:00,124.79,124.83,124.61,124.64,15217.0,110.3126,110.348,110.1535,110.18,15217.0
2019-02-07 14:40:00,124.64,124.92,124.61,124.69,10881.0,110.18,110.4275,110.1535,110.2242,10881.0
2019-02-07 14:50:00,124.69,124.8,124.56,124.65,6100.0,110.2242,110.3214,110.1093,110.1889,6100.0
2019-02-07 15:00:00,124.68,125.04,124.68,124.96,19121.0,110.2154,110.5336,110.2154,110.4629,19121.0
2019-02-07 15:10:00,124.85,125.09,124.76,124.87,11160.0,110.3656,110.5778,110.2861,110.3833,11160.0
2019-02-07 15:20:00,124.9,125.08,124.77,125.06,7173.0,110.4098,110.569,110.2949,110.5513,7173.0
2019-02-07 15:30:00,125.06,125.06,124.42,124.67,25522.0,110.5513,110.5513,109.9855,110.2065,25522.0
2019-02-07 15:40:00,124.7,125.14,124.68,124.93,30644.0,110.2331,110.622,110.2154,110.4364,30644.0
2019-02-07 15:50:00,124.93,125.25,124.93,125.22,77023.0,110.4364,110.7192,110.4364,110.6927,77023.0
2019-02-08 09:30:00,124.12,125.53,123.91,124.74,15962.0,109.7203,110.9668,109.5347,110.2684,15962.0
2019-02-08 09:40:00,124.74,124.74,124.19,124.54,6700.0,110.2684,110.2684,109.7822,110.0916,6700.0
2019-02-08 09:50:00,124.55,124.7,123.5,123.5,16421.0,110.1005,110.2331,109.1723,109.1723,16421.0
2019-02-08 10:00:00,123.43,123.94,123.43,123.64,13115.0,109.1104,109.5612,109.1104,109.296,13115.0
2019-02-08 10:10:00,123.63,123.69,123.06,123.06,7201.0,109.2872,109.3402,108.7833,108.7833,7201.0
2019-02-08 10:20:00,123.15,123.55,122.94,123.55,13217.0,108.8629,109.2165,108.6772,109.2165,13217.0
2019-02-08 10:30:00,123.62,123.98,123.48,123.59,19720.0,109.2783,109.5966,109.1546,109.2518,19720.0
2019-02-08 10:40:00,123.6,123.63,122.86,122.86,8253.0,109.2607,109.2872,108.6065,108.6065,8253.0
2019-02-08 10:50:00,122.87,122.97,122.31,122.33,34383.0,108.6154,108.7038,108.1203,108.138,34383.0
2019-02-08 11:00:00,122.34,122.72,122.02,122.72,71121.0,108.1468,108.4828,107.864,108.4828,71121.0
2019-02-08 11:10:00,122.71,123.05,122.55,122.74,20249.0,108.4739,108.7745,108.3325,108.5004,20249.0
2019-02-08 11:20:00,122.66,123.16,122.59,122.83,13795.0,108.4297,108.8717,108.3678,108.58,13795.0
2019-02-08 11:30:00,122.87,123.07,122.74,123.07,8775.0,108.6154,108.7922,108.5004,108.7922,8775.0
2019-02-08 11:40:00,123.0,123.22,122.82,123.1,6600.0,108.7303,108.9248,108.5712,108.8187,6600.0
2019-02-08 11:50:00,123.16,123.64,123.09,123.6,25605.0,108.8717,109.296,108.8098,109.2607,25605.0
2019-02-08 12:00:00,123.55,123.69,123.46,123.48,12290.0,109.2165,109.3402,109.1369,109.1546,12290.0
2019-02-08 12:10:00,123.44,123.63,123.38,123.63,15300.0,109.1192,109.2872,109.0662,109.2872,15300.0
2019-02-08 12:20:00,123.65,123.78,123.57,123.61,4900.0,109.3049,109.4198,109.2341,109.2695,4900.0
2019-02-08 12:30:00,123.62,123.78,123.58,123.7,4200.0,109.2783,109.4198,109.243,109.3491,4200.0
2019-02-08 12:40:00,123.79,124.01,123.73,123.97,5066.0,109.4286,109.6231,109.3756,109.5877,5066.0
2019-02-08 12:50:00,124.05,124.1,123.9,123.9,3853.0,109.6585,109.7027,109.5259,109.5259,3853.0
2019-02-08 13:00:00,123.95,124.43,123.87,124.2,32597.0,109.5701,109.9944,109.4993,109.7911,32597.0
2019-02-08 13:10:00,124.25,124.54,124.25,124.31,7398.0,109.8353,110.0916,109.8353,109.8883,7398.0
2019-02-08 13:20:00,124.27,124.52,124.26,124.4,10881.0,109.8529,110.0739,109.8441,109.9679,10881.0
2019-02-08 13:30:00,124.4,124.42,124.08,124.09,5345.0,109.9679,109.9855,109.685,109.6938,5345.0
2019-02-08 13:40:00,124.13,124.32,124.12,124.23,6174.0,109.7292,109.8971,109.7203,109.8176,6174.0
2019-02-08 13:50:00,124.27,124.31,124.14,124.25,11476.0,109.8529,109.8883,109.738,109.8353,11476.0
2019-02-08 14:00:00,124.29,124.43,124.25,124.43,9791.0,109.8706,109.9944,109.8353,109.9944,9791.0
2019-02-08 14:10:00,124.53,124.9,124.5,124.74,13143.0,110.0828,110.4098,110.0563,110.2684,13143.0
2019-02-08 14:20:00,124.74,125.01,124.63,125.0,15214.0,110.2684,110.5071,110.1712,110.4982,15214.0
2019-02-08 14:30:00,125.0,125.01,124.82,124.99,14432.0,110.4982,110.5071,110.3391,110.4894,14432.0
2019-02-08 14:40:00,125.07,125.29,124.97,125.19,15124.0,110.5601,110.7546,110.4717,110.6662,15124.0
2019-02-08 14:50:00,125.19,125.29,125.0,125.07,14251.0,110.6662,110.7546,110.4982,110.5601,14251.0
2019-02-08 15:00:00,125.06,125.11,124.86,124.87,16142.0,110.5513,110.5955,110.3745,110.3833,16142.0
2019-02-08 15:10:00,124.88,125.22,124.86,125.17,15727.0,110.3922,110.6927,110.3745,110.6485,15727.0
2019-02-08 15:20:00,125.22,125.32,125.12,125.21,11789.0,110.6927,110.7811,110.6043,110.6839,11789.0
2019-02-08 15:30:00,125.23,125.29,125.02,125.11,24445.0,110.7016,110.7546,110.5159,110.5955,24445.0
2019-02-08 15:40:00,125.12,125.13,125.0,125.04,26316.0,110.6043,110.6132,110.4982,110.5336,26316.0
2019-02-08 15:50:00,125.03,125.61,125.03,125.59,72760.0,110.5248,111.0375,110.5248,111.0198,72760.0
2019-02-11 09:30:00,126.11,126.88,125.57,125.89,14117.0,111.4795,112.1601,111.0021,111.285,14117.0
2019-02-11 09:40:00,125.89,126.06,125.68,125.78,10088.0,111.285,111.4353,111.0994,111.1878,10088.0
2019-02-11 09:50:00,125.69,126.18,125.64,125.98,37648.0,111.1082,111.5413,111.064,111.3646,37648.0
2019-02-11 10:00:00,125.95,126.43,125.9,126.32,13690.0,111.338,111.7623,111.2938,111.6651,13690.0
2019-02-11 10:10:00,126.26,126.35,125.87,126.28,19319.0,111.6121,111.6916,111.2673,111.6297,19319.0
2019-02-11 10:20:00,126.21,126.36,125.77,125.77,6807.0,111.5679,111.7005,111.1789,111.1789,6807.0
2019-02-11 10:30:00,125.77,125.92,125.5,125.5,38426.0,111.1789,111.3115,110.9402,110.9402,38426.0
2019-02-11 10:40:00,125.56,125.7,125.43,125.58,5952.0,110.9933,111.117,110.8784,111.011,5952.0
2019-02-11 10:50:00,125.51,125.61,125.3,125.3,4397.0,110.9491,111.0375,110.7634,110.7634,4397.0
2019-02-11 11:00:00,125.33,125.49,124.99,124.99,10300.0,110.79,110.9314,110.4894,110.4894,10300.0
2019-02-11 11:10:00,124.93,125.33,124.92,125.22,12671.0,110.4364,110.79,110.4275,110.6927,12671.0
2019-02-11 11:20:00,125.11,125.42,125.07,125.18,5680.0,110.5955,110.8695,110.5601,110.6574,5680.0
2019-02-11 11:30:00,125.18,125.27,124.99,125.24,28140.0,110.6574,110.7369,110.4894,110.7104,28140.0
2019-02-11 11:40:00,125.24,125.41,125.17,125.38,12121.0,110.7104,110.8607,110.6485,110.8342,12121.0
2019-02-11 11:50:00,125.45,125.58,125.13,125.58,15760.0,110.896,111.011,110.6132,111.011,15760.0
2019-02-11 12:00:00,125.6,125.85,125.47,125.47,21662.0,111.0286,111.2496,110.9137,110.9137,21662.0
2019-02-11 12:10:00,125.4,125.7,125.36,125.55,12200.0,110.8518,111.117,110.8165,110.9844,12200.0
2019-02-11 12:20:00,125.41,125.83,125.41,125.76,11710.0,110.8607,111.232,110.8607,111.1701,11710.0
2019-02-11 12:30:00,125.73,125.87,125.65,125.7,24506.0,111.1436,111.2673,111.0728,111.117,24506.0
2019-02-11 12:40:00,125.66,125.88,125.61,125.77,8287.0,111.0817,111.2762,111.0375,111.1789,8287.0
2019-02-11 12:50:00,125.76,125.96,125.71,125.85,13185.0,111.1701,111.3469,111.1259,111.2496,13185.0
2019-02-11 13:00:00,125.85,125.96,125.75,125.94,14059.0,111.2496,111.3469,111.1612,111.3292,14059.0
2019-02-11 13:10:00,125.93,125.96,125.63,125.79,17309.0,111.3204,111.3469,111.0552,111.1966,17309.0
2019-02-11 13:20:00,125.79,125.83,125.57,125.57,9007.0,111.1966,111.232,111.0021,111.0021,9007.0
2019-02-11 13:30:00,125.6,125.64,125.46,125.55,8365.0,111.0286,111.064,110.9049,110.9844,8365.0
2019-02-11 13:40:00,125.55,125.58,125.42,125.5,13962.0,110.9844,111.011,110.8695,110.9402,13962.0
2019-02-11 13:50:00,125.5,125.68,125.5,125.58,10420.0,110.9402,111.0994,110.9402,111.011,10420.0
2019-02-11 14:00:00,125.58,125.65,125.41,125.51,12283.0,111.011,111.0728,110.8607,110.9491,12283.0
2019-02-11 14:10:00,125.54,125.67,125.49,125.5,18102.0,110.9756,111.0905,110.9314,110.9402,18102.0
2019-02-11 14:20:00,125.53,125.67,125.46,125.56,12724.0,110.9668,111.0905,110.9049,110.9933,12724.0
2019-02-11 14:30:00,125.54,125.61,125.47,125.57,15642.0,110.9756,111.0375,110.9137,111.0021,15642.0
2019-02-11 14:40:00,125.57,125.72,125.36,125.37,14683.0,111.0021,111.1347,110.8165,110.8253,14683.0
2019-02-11 14:50:00,125.39,125.66,125.38,125.63,18435.0,110.843,111.0817,110.8342,111.0552,18435.0
2019-02-11 15:00:00,125.64,125.69,125.52,125.64,24062.0,111.064,111.1082,110.9579,111.064,24062.0
2019-02-11 15:10:00,125.64,125.67,125.5,125.5,23410.0,111.064,111.0905,110.9402,110.9402,23410.0
2019-02-11 15:20:00,125.53,125.83,125.5,125.79,21655.0,110.9668,111.232,110.9402,111.1966,21655.0
2019-02-11 15:30:00,125.79,125.82,125.57,125.75,27319.0,111.1966,111.2231,111.0021,111.1612,27319.0
2019-02-11 15:40:00,125.74,125.87,125.58,125.82,34546.0,111.1524,111.2673,111.011,111.2231,34546.0
2019-02-11 15:50:00,125.83,126.17,125.8,125.92,86094.0,111.232,111.5325,111.2054,111.3115,86094.0
2019-02-12 09:30:00,127.24,128.19,127.24,128.19,11656.0,112.4784,113.3182,112.4784,113.3182,11656.0
2019-02-12 09:40:00,128.29,128.83,128.2,128.2,36988.0,113.4066,113.8839,113.327,113.327,36988.0
2019-02-12 09:50:00,128.23,128.58,128.04,128.51,57980.0,113.3535,113.6629,113.1856,113.601,57980.0
2019-02-12 10:00:00,128.58,128.58,128.04,128.16,7349.0,113.6629,113.6629,113.1856,113.2916,7349.0
2019-02-12 10:10:00,128.16,128.37,127.94,128.3,14261.0,113.2916,113.4773,113.0972,113.4154,14261.0
2019-02-12 10:20:00,128.24,128.59,128.12,128.41,5339.0,113.3624,113.6718,113.2563,113.5126,5339.0
2019-02-12 10:30:00,128.43,128.8,128.38,128.61,7035.0,113.5303,113.8574,113.4861,113.6894,7035.0
2019-02-12 10:40:00,128.55,128.57,128.3,128.48,8667.0,113.6364,113.6541,113.4154,113.5745,8667.0
2019-02-12 10:50:00,128.45,129.14,128.37,129.05,7868.0,113.548,114.1579,113.4773,114.0784,7868.0
2019-02-12 11:00:00,129.05,129.17,128.94,129.1,10858.0,114.0784,114.1845,113.9812,114.1226,10858.0
2019-02-12 11:10:00,129.06,129.45,128.96,129.19,65523.0,114.0872,114.432,113.9988,114.2021,65523.0
2019-02-12 11:20:00,129.1,129.44,129.1,129.39,9275.0,114.1226,114.4231,114.1226,114.3789,9275.0
2019-02-12 11:30:00,129.42,129.46,129.29,129.36,7797.0,114.4055,114.4408,114.2905,114.3524,7797.0
2019-02-12 11:40:00,129.37,129.48,129.28,129.38,9814.0,114.3613,114.4585,114.2817,114.3701,9814.0
2019-02-12 11:50:00,129.41,129.75,129.39,129.69,11778.0,114.3966,114.6972,114.3789,114.6441,11778.0
2019-02-12 12:00:00,129.7,129.79,129.41,129.43,29964.0,114.653,114.7325,114.3966,114.4143,29964.0
2019-02-12 12:10:00,129.45,129.52,129.17,129.19,11144.0,114.432,114.4939,114.1845,114.2021,11144.0
2019-02-12 12:20:00,129.27,129.45,129.26,129.4,4700.0,114.2729,114.432,114.264,114.3878,4700.0
2019-02-12 12:30:00,129.47,129.51,129.33,129.36,7649.0,114.4497,114.485,114.3259,114.3524,7649.0
2019-02-12 12:40:00,129.37,129.4,129.05,129.12,5780.0,114.3613,114.3878,114.0784,114.1403,5780.0
2019-02-12 12:50:00,129.1,129.25,129.03,129.17,5960.0,114.1226,114.2552,114.0607,114.1845,5960.0
2019-02-12 13:00:00,129.24,129.43,129.16,129.39,60946.0,114.2463,114.4143,114.1756,114.3789,60946.0
2019-02-12 13:10:00,129.36,129.56,129.36,129.54,5427.0,114.3524,114.5292,114.3524,114.5115,5427.0
2019-02-12 13:20:00,129.47,129.77,129.44,129.67,8496.0,114.4497,114.7149,114.4231,114.6265,8496.0
2019-02-12 13:30:00,129.67,129.85,129.61,129.73,6559.0,114.6265,114.7856,114.5734,114.6795,6559.0
2019-02-12 13:40:00,129.72,129.76,129.63,129.66,6525.0,114.6707,114.706,114.5911,114.6176,6525.0
2019-02-12 13:50:00,129.67,129.76,129.6,129.64,7480.0,114.6265,114.706,114.5646,114.5999,7480.0
2019-02-12 14:00:00,129.64,129.66,129.5,129.54,9658.0,114.5999,114.6176,114.4762,114.5115,9658.0
2019-02-12 14:10:00,129.53,129.55,129.44,129.5,7113.0,114.5027,114.5204,114.4231,114.4762,7113.0
2019-02-12 14:20:00,129.51,129.7,129.51,129.59,8348.0,114.485,114.653,114.485,114.5557,8348.0
2019-02-12 14:30:00,129.52,129.56,129.3,129.36,8454.0,114.4939,114.5292,114.2994,114.3524,8454.0
2019-02-12 14:40:00,129.37,129.37,129.24,129.33,7199.0,114.3613,114.3613,114.2463,114.3259,7199.0
2019-02-12 14:50:00,129.3,129.45,129.18,129.22,11358.0,114.2994,114.432,114.1933,114.2287,11358.0
2019-02-12 15:00:00,129.18,129.2,128.64,129.14,58162.0,114.1933,114.211,113.716,114.1579,58162.0
2019-02-12 15:10:00,129.11,129.26,129.1,129.17,8463.0,114.1314,114.264,114.1226,114.1845,8463.0
2019-02-12 15:20:00,129.19,129.27,128.96,129.07,37964.0,114.2021,114.2729,113.9988,114.0961,37964.0
2019-02-12 15:30:00,129.07,129.31,129.02,129.21,25790.0,114.0961,114.3082,114.0519,114.2198,25790.0
2019-02-12 15:40:00,129.22,129.22,128.77,128.8,23684.0,114.2287,114.2287,113.8309,113.8574,23684.0
2019-02-12 15:50:00,128.8,128.91,128.64,128.83,148932.0,113.8574,113.9546,113.716,113.8839,148932.0
2019-02-13 09:30:00,129.69,130.51,128.78,130.51,13374.0,114.6441,115.369,113.8397,115.369,13374.0
2019-02-13 09:40:00,130.6,131.19,130.51,130.68,21593.0,115.4486,115.9701,115.369,115.5193,21593.0
2019-02-13 09:50:00,130.61,130.64,130.21,130.3,7767.0,115.4574,115.4839,115.1038,115.1834,7767.0
2019-02-13 10:00:00,130.21,130.31,129.7,129.7,20868.0,115.1038,115.1922,114.653,114.653,20868.0
2019-02-13 10:10:00,129.71,130.01,129.71,129.94,10881.0,114.6618,114.927,114.6618,114.8651,10881.0
2019-02-13 10:20:00,129.94,130.11,129.84,129.88,9068.0,114.8651,115.0154,114.7767,114.8121,9068.0
2019-02-13 10:30:00,129.82,130.19,129.82,130.19,9563.0,114.7591,115.0861,114.7591,115.0861,9563.0
2019-02-13 10:40:00,130.15,130.28,130.12,130.18,8703.0,115.0508,115.1657,115.0243,115.0773,8703.0
2019-02-13 10:50:00,130.15,130.27,129.82,129.92,9050.0,115.0508,115.1569,114.7591,114.8475,9050.0
2019-02-13 11:00:00,130.04,130.25,130.04,130.12,7798.0,114.9535,115.1392,114.9535,115.0243,7798.0
2019-02-13 11:10:00,130.05,130.18,129.71,129.71,10053.0,114.9624,115.0773,114.6618,114.6618,10053.0
2019-02-13 11:20:00,129.65,129.89,129.61,129.64,7533.0,114.6088,114.8209,114.5734,114.5999,7533.0
2019-02-13 11:30:00,129.63,129.76,129.42,129.57,24513.0,114.5911,114.706,114.4055,114.5381,24513.0
2019-02-13 11:40:00,129.49,129.62,129.3,129.54,9931.0,114.4673,114.5823,114.2994,114.5115,9931.0
2019-02-13 11:50:00,129.57,129.79,129.53,129.7,9794.0,114.5381,114.7325,114.5027,114.653,9794.0
2019-02-13 12:00:00,129.72,129.79,129.6,129.69,10008.0,114.6707,114.7325,114.5646,114.6441,10008.0
2019-02-13 12:10:00,129.68,129.72,129.5,129.54,8661.0,114.6353,114.6707,114.4762,114.5115,8661.0
2019-02-13 12:20:00,129.47,129.53,129.34,129.44,10884.0,114.4497,114.5027,114.3347,114.4231,10884.0
2019-02-13 12:30:00,129.44,129.54,129.3,129.44,7594.0,114.4231,114.5115,114.2994,114.4231,7594.0
2019-02-13 12:40:00,129.43,129.85,129.43,129.84,7965.0,114.4143,114.7856,114.4143,114.7767,7965.0
2019-02-13 12:50:00,129.85,129.85,129.54,129.57,7722.0,114.7856,114.7856,114.5115,114.5381,7722.0
2019-02-13 13:00:00,129.59,129.84,129.52,129.8,8900.0,114.5557,114.7767,114.4939,114.7414,8900.0
2019-02-13 13:10:00,129.8,129.94,129.75,129.92,12870.0,114.7414,114.8651,114.6972,114.8475,12870.0
2019-02-13 13:20:00,129.9,129.97,129.87,129.91,7191.0,114.8298,114.8917,114.8033,114.8386,7191.0
2019-02-13 13:30:00,129.91,129.96,129.81,129.81,7439.0,114.8386,114.8828,114.7502,114.7502,7439.0
2019-02-13 13:40:00,129.78,129.86,129.72,129.82,6935.0,114.7237,114.7944,114.6707,114.7591,6935.0
2019-02-13 13:50:00,129.82,129.95,129.77,129.95,6178.0,114.7591,114.874,114.7149,114.874,6178.0
2019-02-13 14:00:00,129.94,130.07,129.93,130.02,11559.0,114.8651,114.9801,114.8563,114.9359,11559.0
2019-02-13 14:10:00,130.02,130.1,129.93,130.08,13232.0,114.9359,115.0066,114.8563,114.9889,13232.0
2019-02-13 14:20:00,130.06,130.21,129.97,130.2,16043.0,114.9712,115.1038,114.8917,115.095,16043.0
2019-02-13 14:30:00,130.22,130.24,130.0,130.12,11515.0,115.1127,115.1303,114.9182,115.0243,11515.0
2019-02-13 14:40:00,130.09,130.28,130.09,130.24,15020.0,114.9977,115.1657,114.9977,115.1303,15020.0
2019-02-13 14:50:00,130.24,130.31,130.1,130.27,14489.0,115.1303,115.1922,115.0066,115.1569,14489.0
2019-02-13 15:00:00,130.28,130.28,130.1,130.22,12412.0,115.1657,115.1657,115.0066,115.1127,12412.0
2019-02-13 15:10:00,130.24,130.35,130.2,130.22,12470.0,115.1303,115.2276,115.095,115.1127,12470.0
2019-02-13 15:20:00,130.22,130.4,130.2,130.4,10831.0,115.1127,115.2718,115.095,115.2718,10831.0
2019-02-13 15:30:00,130.42,130.53,130.3,130.37,23689.0,115.2895,115.3867,115.1834,115.2453,23689.0
2019-02-13 15:40:00,130.37,130.4,130.01,130.1,30395.0,115.2453,115.2718,114.927,115.0066,30395.0
2019-02-13 15:50:00,130.06,130.06,129.74,129.81,68280.0,114.9712,114.9712,114.6883,114.7502,68280.0
2019-02-14 09:30:00,127.9,128.38,127.01,127.01,23705.0,113.862,114.2893,113.0697,113.0697,23705.0
2019-02-14 09:40:00,126.85,127.09,126.2,126.35,10958.0,112.9273,113.1409,112.3486,112.4821,10958.0
2019-02-14 09:50:00,126.18,126.46,126.06,126.2,17078.0,112.3308,112.5801,112.224,112.3486,17078.0
2019-02-14 10:00:00,126.03,126.34,125.82,126.27,26489.0,112.1973,112.4732,112.0103,112.4109,26489.0
2019-02-14 10:10:00,126.32,126.73,126.17,126.71,11104.0,112.4554,112.8204,112.3219,112.8026,11104.0
2019-02-14 10:20:00,126.68,126.77,126.41,126.69,4336.0,112.7759,112.856,112.5356,112.7848,4336.0
2019-02-14 10:30:00,126.71,127.26,126.31,126.32,8290.0,112.8026,113.2923,112.4465,112.4554,8290.0
2019-02-14 10:40:00,126.55,126.87,126.36,126.36,9515.0,112.6602,112.9451,112.491,112.491,9515.0
2019-02-14 10:50:00,126.4,126.51,126.1,126.31,22054.0,112.5267,112.6246,112.2596,112.4465,22054.0
2019-02-14 11:00:00,126.25,126.51,125.93,126.35,18538.0,112.3931,112.6246,112.1082,112.4821,18538.0
2019-02-14 11:10:00,126.42,126.42,126.13,126.38,7198.0,112.5445,112.5445,112.2863,112.5089,7198.0
2019-02-14 11:20:00,126.39,126.68,126.3,126.59,14832.0,112.5178,112.7759,112.4376,112.6958,14832.0
2019-02-14 11:30:00,126.57,126.62,126.29,126.62,6003.0,112.678,112.7225,112.4287,112.7225,6003.0
2019-02-14 11:40:00,126.56,127.0,126.56,126.99,5350.0,112.6691,113.0608,112.6691,113.0519,5350.0
2019-02-14 11:50:00,126.96,127.01,126.85,126.96,5504.0,113.0252,113.0697,112.9273,113.0252,5504.0
2019-02-14 12:00:00,126.98,127.08,126.88,126.96,5451.0,113.043,113.132,112.954,113.0252,5451.0
2019-02-14 12:10:00,126.83,127.23,126.79,127.23,5674.0,112.9095,113.2656,112.8739,113.2656,5674.0
2019-02-14 12:20:00,127.34,127.47,127.24,127.25,5004.0,113.3635,113.4792,113.2745,113.2834,5004.0
2019-02-14 12:30:00,127.33,127.33,127.14,127.29,11106.0,113.3546,113.3546,113.1854,113.319,11106.0
2019-02-14 12:40:00,127.32,127.4,127.26,127.27,7192.0,113.3457,113.4169,113.2923,113.3012,7192.0
2019-02-14 12:50:00,127.23,127.28,127.15,127.16,10281.0,113.2656,113.3101,113.1943,113.2032,10281.0
2019-02-14 13:00:00,127.2,127.23,127.01,127.14,12305.0,113.2389,113.2656,113.0697,113.1854,12305.0
2019-02-14 13:10:00,127.14,127.31,127.08,127.12,11899.0,113.1854,113.3368,113.132,113.1676,11899.0
2019-02-14 13:20:00,127.17,127.32,127.05,127.25,16115.0,113.2121,113.3457,113.1053,113.2834,16115.0
2019-02-14 13:30:00,127.25,127.31,127.12,127.21,8413.0,113.2834,113.3368,113.1676,113.2478,8413.0
2019-02-14 13:40:00,127.15,127.31,127.14,127.2,8114.0,113.1943,113.3368,113.1854,113.2389,8114.0
2019-02-14 13:50:00,127.16,127.21,127.07,127.2,11271.0,113.2032,113.2478,113.1231,113.2389,11271.0
2019-02-14 14:00:00,127.19,127.29,127.01,127.29,7494.0,113.23,113.319,113.0697,113.319,7494.0
2019-02-14 14:10:00,127.33,127.68,127.27,127.64,11002.0,113.3546,113.6662,113.3012,113.6306,11002.0
2019-02-14 14:20:00,127.66,127.81,127.58,127.72,13698.0,113.6484,113.7819,113.5771,113.7018,13698.0
2019-02-14 14:30:00,127.68,127.88,127.51,127.87,13850.0,113.6662,113.8442,113.5148,113.8353,13850.0
2019-02-14 14:40:00,127.91,127.91,127.74,127.76,10171.0,113.8709,113.8709,113.7196,113.7374,10171.0
2019-02-14 14:50:00,127.73,127.75,127.52,127.65,8386.0,113.7107,113.7285,113.5237,113.6395,8386.0
2019-02-14 15:00:00,127.67,128.31,127.66,127.95,28598.0,113.6573,114.227,113.6484,113.9065,28598.0
2019-02-14 15:10:00,127.94,128.16,127.79,128.16,20888.0,113.8976,114.0935,113.7641,114.0935,20888.0
2019-02-14 15:20:00,128.13,128.13,127.77,127.84,17956.0,114.0668,114.0668,113.7463,113.8086,17956.0
2019-02-14 15:30:00,127.86,127.96,127.8,127.87,19147.0,113.8264,113.9154,113.773,113.8353,19147.0
2019-02-14 15:40:00,127.87,127.88,127.48,127.48,19250.0,113.8353,113.8442,113.4881,113.4881,19250.0
2019-02-14 15:50:00,127.49,127.55,127.1,127.16,68501.0,113.497,113.5504,113.1498,113.2032,68501.0
2019-02-15 09:30:00,128.44,129.62,128.05,129.47,46524.0,114.3428,115.3932,113.9956,115.2597,46524.0
2019-02-15 09:40:00,129.7,130.16,129.59,129.94,8685.0,115.4645,115.874,115.3665,115.6781,8685.0
2019-02-15 09:50:00,129.84,130.12,129.5,129.81,5338.0,115.5891,115.8384,115.2864,115.5624,5338.0
2019-02-15 10:00:00,129.83,130.0,129.62,129.97,11503.0,115.5802,115.7315,115.3932,115.7048,11503.0
2019-02-15 10:10:00,130.04,130.1,129.77,129.9,18222.0,115.7671,115.8206,115.5268,115.6425,18222.0
2019-02-15 10:20:00,129.95,130.11,129.79,129.84,20361.0,115.687,115.8295,115.5446,115.5891,20361.0
2019-02-15 10:30:00,130.02,130.13,129.71,129.79,12775.0,115.7493,115.8473,115.4734,115.5446,12775.0
2019-02-15 10:40:00,129.83,130.01,129.76,129.85,10600.0,115.5802,115.7404,115.5179,115.598,10600.0
2019-02-15 10:50:00,129.85,129.88,129.5,129.72,12790.0,115.598,115.6247,115.2864,115.4823,12790.0
2019-02-15 11:00:00,129.84,130.22,129.76,130.01,9186.0,115.5891,115.9274,115.5179,115.7404,9186.0
2019-02-15 11:10:00,130.0,130.13,129.84,130.11,8410.0,115.7315,115.8473,115.5891,115.8295,8410.0
2019-02-15 11:20:00,130.18,130.27,130.07,130.17,5593.0,115.8918,115.9719,115.7938,115.8829,5593.0
2019-02-15 11:30:00,130.07,130.12,129.8,129.95,3786.0,115.7938,115.8384,115.5535,115.687,3786.0
2019-02-15 11:40:00,129.96,130.11,129.84,130.1,8033.0,115.6959,115.8295,115.5891,115.8206,8033.0
2019-02-15 11:50:00,130.13,130.57,130.07,130.57,12237.0,115.8473,116.239,115.7938,116.239,12237.0
2019-02-15 12:00:00,130.55,130.59,130.15,130.41,9735.0,116.2212,116.2568,115.8651,116.0965,9735.0
2019-02-15 12:10:00,130.36,130.48,130.29,130.3,3252.0,116.052,116.1588,115.9897,115.9986,3252.0
2019-02-15 12:20:00,130.29,130.54,130.29,130.46,3861.0,115.9897,116.2123,115.9897,116.141,3861.0
2019-02-15 12:30:00,130.45,130.45,130.2,130.37,4239.0,116.1321,116.1321,115.9096,116.0609,4239.0
2019-02-15 12:40:00,130.36,130.43,130.27,130.27,2368.0,116.052,116.1143,115.9719,115.9719,2368.0
2019-02-15 12:50:00,130.24,130.27,130.13,130.13,1727.0,115.9452,115.9719,115.8473,115.8473,1727.0
2019-02-15 13:00:00,130.18,130.21,129.89,129.89,3462.0,115.8918,115.9185,115.6336,115.6336,3462.0
2019-02-15 13:10:00,129.85,129.96,129.81,129.85,9279.0,115.598,115.6959,115.5624,115.598,9279.0
2019-02-15 13:20:00,129.88,130.06,129.88,129.9,5095.0,115.6247,115.7849,115.6247,115.6425,5095.0
2019-02-15 13:30:00,129.92,129.97,129.8,129.91,4919.0,115.6603,115.7048,115.5535,115.6514,4919.0
2019-02-15 13:40:00,129.95,130.04,129.94,130.0,5085.0,115.687,115.7671,115.6781,115.7315,5085.0
2019-02-15 13:50:00,130.0,130.2,129.98,130.08,4869.0,115.7315,115.9096,115.7137,115.8028,4869.0
2019-02-15 14:00:00,130.08,130.25,130.08,130.11,6385.0,115.8028,115.9541,115.8028,115.8295,6385.0
2019-02-15 14:10:00,130.09,130.13,129.91,129.96,11688.0,115.8117,115.8473,115.6514,115.6959,11688.0
2019-02-15 14:20:00,129.99,130.03,129.9,130.03,9640.0,115.7226,115.7582,115.6425,115.7582,9640.0
2019-02-15 14:30:00,130.1,130.24,129.99,130.16,4678.0,115.8206,115.9452,115.7226,115.874,4678.0
2019-02-15 14:40:00,130.16,130.27,130.03,130.14,9595.0,115.874,115.9719,115.7582,115.8562,9595.0
2019-02-15 14:50:00,130.17,130.31,130.1,130.22,10171.0,115.8829,116.0075,115.8206,115.9274,10171.0
2019-02-15 15:00:00,130.18,130.18,130.04,130.17,9347.0,115.8918,115.8918,115.7671,115.8829,9347.0
2019-02-15 15:10:00,130.15,130.17,129.92,129.92,10611.0,115.8651,115.8829,115.6603,115.6603,10611.0
2019-02-15 15:20:00,129.93,130.0,129.89,129.89,7731.0,115.6692,115.7315,115.6336,115.6336,7731.0
2019-02-15 15:30:00,129.94,130.13,129.89,130.13,17759.0,115.6781,115.8473,115.6336,115.8473,17759.0
2019-02-15 15:40:00,130.14,130.47,130.11,130.43,26502.0,115.8562,116.1499,115.8295,116.1143,26502.0
2019-02-15 15:50:00,130.46,130.69,130.32,130.66,68060.0,116.141,116.3458,116.0164,116.3191,68060.0
2019-02-19 09:30:00,129.56,129.75,128.19,129.75,24002.0,115.3398,115.509,114.1202,115.509,24002.0
2019-02-19 09:40:00,129.71,129.78,129.19,129.66,12965.0,115.4734,115.5357,115.0104,115.4288,12965.0
2019-02-19 09:50:00,129.77,130.34,129.71,130.08,23919.0,115.5268,116.0342,115.4734,115.8028,23919.0
2019-02-19 10:00:00,130.2,130.89,130.05,130.83,19597.0,115.9096,116.5238,115.776,116.4704,19597.0
2019-02-19 10:10:00,130.9,131.11,130.73,130.9,7191.0,116.5328,116.7197,116.3814,116.5328,7191.0
2019-02-19 10:20:00,131.03,131.39,130.93,131.37,21022.0,116.6485,116.969,116.5595,116.9512,21022.0
2019-02-19 10:30:00,131.27,131.3,130.94,131.12,9296.0,116.8621,116.8888,116.5684,116.7286,9296.0
2019-02-19 10:40:00,131.04,131.2,130.74,130.75,7447.0,116.6574,116.7998,116.3903,116.3992,7447.0
2019-02-19 10:50:00,130.85,130.93,130.75,130.93,4316.0,116.4882,116.5595,116.3992,116.5595,4316.0
2019-02-19 11:00:00,130.95,131.23,130.84,131.23,5552.0,116.5773,116.8265,116.4793,116.8265,5552.0
2019-02-19 11:10:00,131.22,131.44,131.12,131.12,10270.0,116.8176,117.0135,116.7286,116.7286,10270.0
2019-02-19 11:20:00,131.12,131.29,131.08,131.28,18108.0,116.7286,116.8799,116.693,116.871,18108.0
2019-02-19 11:30:00,131.24,131.59,131.15,131.32,11330.0,116.8354,117.147,116.7553,116.9067,11330.0
2019-02-19 11:40:00,131.36,131.64,131.25,131.48,15467.0,116.9423,117.1915,116.8443,117.0491,15467.0
2019-02-19 11:50:00,131.54,131.89,131.54,131.83,7458.0,117.1025,117.4141,117.1025,117.3607,7458.0
2019-02-19 12:00:00,131.86,131.86,131.62,131.77,4684.0,117.3874,117.3874,117.1737,117.3073,4684.0
2019-02-19 12:10:00,131.71,131.85,131.69,131.75,15267.0,117.2538,117.3785,117.236,117.2895,15267.0
2019-02-19 12:20:00,131.74,131.79,131.6,131.64,4578.0,117.2806,117.3251,117.1559,117.1915,4578.0
2019-02-19 12:30:00,131.6,131.67,131.53,131.54,3885.0,117.1559,117.2182,117.0936,117.1025,3885.0
2019-02-19 12:40:00,131.59,131.63,131.53,131.55,1906.0,117.147,117.1826,117.0936,117.1114,1906.0
2019-02-19 12:50:00,131.63,131.85,131.6,131.83,9165.0,117.1826,117.3785,117.1559,117.3607,9165.0
2019-02-19 13:00:00,131.83,131.84,131.56,131.61,5300.0,117.3607,117.3696,117.1203,117.1648,5300.0
2019-02-19 13:10:00,131.6,131.63,131.49,131.49,5081.0,117.1559,117.1826,117.058,117.058,5081.0
2019-02-19 13:20:00,131.54,131.68,131.5,131.64,5268.0,117.1025,117.2271,117.0669,117.1915,5268.0
2019-02-19 13:30:00,131.67,131.67,131.4,131.51,4970.0,117.2182,117.2182,116.9779,117.0758,4970.0
2019-02-19 13:40:00,131.51,131.72,131.51,131.67,6645.0,117.0758,117.2627,117.0758,117.2182,6645.0
2019-02-19 13:50:00,131.69,131.79,131.66,131.75,6344.0,117.236,117.3251,117.2093,117.2895,6344.0
2019-02-19 14:00:00,131.75,131.82,131.57,131.75,9036.0,117.2895,117.3518,117.1292,117.2895,9036.0
2019-02-19 14:10:00,131.75,131.75,131.68,131.69,4986.0,117.2895,117.2895,117.2271,117.236,4986.0
2019-02-19 14:20:00,131.7,131.87,131.7,131.85,9069.0,117.2449,117.3963,117.2449,117.3785,9069.0
2019-02-19 14:30:00,131.84,132.15,131.84,132.11,13912.0,117.3696,117.6456,117.3696,117.6099,13912.0
2019-02-19 14:40:00,132.15,132.28,132.09,132.14,12151.0,117.6456,117.7613,117.5921,117.6367,12151.0
2019-02-19 14:50:00,132.16,132.31,132.09,132.18,10525.0,117.6545,117.788,117.5921,117.6723,10525.0
2019-02-19 15:00:00,132.17,132.27,132.03,132.21,22435.0,117.6634,117.7524,117.5387,117.699,22435.0
2019-02-19 15:10:00,132.24,132.33,132.14,132.33,17868.0,117.7257,117.8058,117.6367,117.8058,17868.0
2019-02-19 15:20:00,132.33,132.37,132.17,132.31,22964.0,117.8058,117.8414,117.6634,117.788,22964.0
2019-02-19 15:30:00,132.33,132.49,132.25,132.28,22818.0,117.8058,117.9482,117.7346,117.7613,22818.0
2019-02-19 15:40:00,132.25,132.49,132.22,132.22,29865.0,117.7346,117.9482,117.7079,117.7079,29865.0
2019-02-19 15:50:00,132.22,132.25,131.87,131.97,59940.0,117.7079,117.7346,117.3963,117.4853,59940.0
2019-02-20 09:30:00,131.66,131.81,131.25,131.81,14222.0,117.2093,117.3429,116.8443,117.3429,14222.0
2019-02-20 09:40:00,131.89,132.24,131.56,131.61,9743.0,117.4141,117.7257,117.1203,117.1648,9743.0
2019-02-20 09:50:00,131.82,132.01,131.48,131.87,12391.0,117.3518,117.5209,117.0491,117.3963,12391.0
2019-02-20 10:00:00,131.78,131.79,131.5,131.61,5226.0,117.3162,117.3251,117.0669,117.1648,5226.0
2019-02-20 10:10:00,131.68,131.72,131.35,131.38,10061.0,117.2271,117.2627,116.9334,116.9601,10061.0
2019-02-20 10:20:00,131.38,131.46,131.14,131.36,18069.0,116.9601,117.0313,116.7464,116.9423,18069.0
2019-02-20 10:30:00,131.44,131.68,131.39,131.57,13396.0,117.0135,117.2271,116.969,117.1292,13396.0
2019-02-20 10:40:00,131.48,132.04,131.4,132.04,21188.0,117.0491,117.5476,116.9779,117.5476,21188.0
2019-02-20 10:50:00,132.09,132.14,131.86,131.95,23935.0,117.5921,117.6367,117.3874,117.4675,23935.0
2019-02-20 11:00:00,131.9,132.08,131.85,132.06,11380.0,117.423,117.5832,117.3785,117.5654,11380.0
2019-02-20 11:10:00,132.05,132.11,131.89,132.11,14517.0,117.5565,117.6099,117.4141,117.6099,14517.0
2019-02-20 11:20:00,132.17,132.21,131.85,131.91,39328.0,117.6634,117.699,117.3785,117.4319,39328.0
2019-02-20 11:30:00,131.9,131.93,131.51,131.69,4441.0,117.423,117.4497,117.0758,117.236,4441.0
2019-02-20 11:40:00,131.74,131.99,131.71,131.93,12560.0,117.2806,117.5031,117.2538,117.4497,12560.0
2019-02-20 11:50:00,131.93,132.09,131.78,131.93,7077.0,117.4497,117.5921,117.3162,117.4497,7077.0
2019-02-20 12:00:00,131.93,132.03,131.74,131.87,7415.0,117.4497,117.5387,117.2806,117.3963,7415.0
2019-02-20 12:10:00,131.92,131.96,131.78,131.87,6472.0,117.4408,117.4764,117.3162,117.3963,6472.0
2019-02-20 12:20:00,131.88,131.93,131.6,131.61,6285.0,117.4052,117.4497,117.1559,117.1648,6285.0
2019-02-20 12:30:00,131.65,131.93,131.6,131.93,8495.0,117.2004,117.4497,117.1559,117.4497,8495.0
2019-02-20 12:40:00,131.94,131.98,131.73,131.94,5200.0,117.4586,117.4942,117.2717,117.4586,5200.0
2019-02-20 12:50:00,131.95,131.99,131.74,131.75,7796.0,117.4675,117.5031,117.2806,117.2895,7796.0
2019-02-20 13:00:00,131.75,131.88,131.67,131.79,7483.0,117.2895,117.4052,117.2182,117.3251,7483.0
2019-02-20 13:10:00,131.79,131.84,131.67,131.78,8557.0,117.3251,117.3696,117.2182,117.3162,8557.0
2019-02-20 13:20:00,131.76,131.84,131.65,131.81,10168.0,117.2984,117.3696,117.2004,117.3429,10168.0
2019-02-20 13:30:00,131.83,132.0,131.82,131.84,7555.0,117.3607,117.512,117.3518,117.3696,7555.0
2019-02-20 13:40:00,131.81,132.1,131.81,132.09,8531.0,117.3429,117.601,117.3429,117.5921,8531.0
2019-02-20 13:50:00,132.06,132.14,131.95,132.06,9746.0,117.5654,117.6367,117.4675,117.5654,9746.0
2019-02-20 14:00:00,132.06,132.38,131.93,132.16,9885.0,117.5654,117.8503,117.4497,117.6545,9885.0
2019-02-20 14:10:00,132.17,132.22,131.73,131.73,11380.0,117.6634,117.7079,117.2717,117.2717,11380.0
2019-02-20 14:20:00,131.78,131.9,131.53,131.84,46882.0,117.3162,117.423,117.0936,117.3696,46882.0
2019-02-20 14:30:00,131.92,132.36,131.9,132.18,13726.0,117.4408,117.8325,117.423,117.6723,13726.0
2019-02-20 14:40:00,132.18,132.43,132.15,132.43,9998.0,117.6723,117.8948,117.6456,117.8948,9998.0
2019-02-20 14:50:00,132.46,132.85,132.35,132.79,23524.0,117.9215,118.2687,117.8236,118.2153,23524.0
2019-02-20 15:00:00,132.77,132.77,132.47,132.71,18956.0,118.1975,118.1975,117.9304,118.1441,18956.0
2019-02-20 15:10:00,132.77,132.84,132.69,132.76,11335.0,118.1975,118.2598,118.1263,118.1886,11335.0
2019-02-20 15:20:00,132.73,132.85,132.62,132.64,11766.0,118.1619,118.2687,118.064,118.0818,11766.0
2019-02-20 15:30:00,132.62,132.8,132.54,132.78,15854.0,118.064,118.2242,117.9927,118.2064,15854.0
2019-02-20 15:40:00,132.8,132.81,132.64,132.72,56846.0,118.2242,118.2331,118.0818,118.153,56846.0
2019-02-20 15:50:00,132.71,133.03,132.69,132.92,83459.0,118.1441,118.429,118.1263,118.331,83459.0
2019-02-21 09:30:00,133.24,133.24,132.14,132.61,18264.0,118.6159,118.6159,117.6367,118.0551,18264.0
2019-02-21 09:40:00,132.61,133.16,132.33,132.62,19749.0,118.0551,118.5447,117.8058,118.064,19749.0
2019-02-21 09:50:00,132.62,132.98,132.51,132.86,20833.0,118.064,118.3845,117.966,118.2776,20833.0
2019-02-21 10:00:00,132.83,133.02,132.4,133.02,19634.0,118.2509,118.4201,117.8681,118.4201,19634.0
2019-02-21 10:10:00,133.04,133.05,132.46,132.71,25512.0,118.4379,118.4468,117.9215,118.1441,25512.0
2019-02-21 10:20:00,132.72,132.76,132.23,132.23,6984.0,118.153,118.1886,117.7168,117.7168,6984.0
2019-02-21 10:30:00,132.25,132.34,132.07,132.23,7174.0,117.7346,117.8147,117.5743,117.7168,7174.0
2019-02-21 10:40:00,132.28,132.28,131.76,131.97,13722.0,117.7613,117.7613,117.2984,117.4853,13722.0
2019-02-21 10:50:00,131.92,132.02,131.67,131.77,11039.0,117.4408,117.5298,117.2182,117.3073,11039.0
2019-02-21 11:00:00,131.77,131.95,131.49,131.51,14789.0,117.3073,117.4675,117.058,117.0758,14789.0
2019-02-21 11:10:00,131.58,132.1,131.55,131.97,18647.0,117.1381,117.601,117.1114,117.4853,18647.0
2019-02-21 11:20:00,131.97,131.98,131.48,131.48,11642.0,117.4853,117.4942,117.0491,117.0491,11642.0
2019-02-21 11:30:00,131.5,131.6,131.37,131.47,8880.0,117.0669,117.1559,116.9512,117.0402,8880.0
2019-02-21 11:40:00,131.52,131.65,131.51,131.63,4600.0,117.0847,117.2004,117.0758,117.1826,4600.0
2019-02-21 11:50:00,131.67,132.14,131.63,132.01,6709.0,117.2182,117.6367,117.1826,117.5209,6709.0
2019-02-21 12:00:00,131.99,132.15,131.95,132.04,4220.0,117.5031,117.6456,117.4675,117.5476,4220.0
2019-02-21 12:10:00,132.06,132.09,131.79,131.81,6418.0,117.5654,117.5921,117.3251,117.3429,6418.0
2019-02-21 12:20:00,131.81,131.83,131.6,131.79,8846.0,117.3429,117.3607,117.1559,117.3251,8846.0
2019-02-21 12:30:00,131.73,132.0,131.73,131.88,5728.0,117.2717,117.512,117.2717,117.4052,5728.0
2019-02-21 12:40:00,131.9,131.94,131.83,131.89,4314.0,117.423,117.4586,117.3607,117.4141,4314.0
2019-02-21 12:50:00,131.89,132.28,131.89,132.26,7002.0,117.4141,117.7613,117.4141,117.7435,7002.0
2019-02-21 13:00:00,132.3,132.33,132.2,132.24,5689.0,117.7791,117.8058,117.6901,117.7257,5689.0
2019-02-21 13:10:00,132.18,132.18,131.94,131.99,5900.0,117.6723,117.6723,117.4586,117.5031,5900.0
2019-02-21 13:20:00,132.0,132.05,131.95,131.95,3756.0,117.512,117.5565,117.4675,117.4675,3756.0
2019-02-21 13:30:00,131.92,131.94,131.79,131.9,9449.0,117.4408,117.4586,117.3251,117.423,9449.0
2019-02-21 13:40:00,131.91,131.91,131.83,131.86,8275.0,117.4319,117.4319,117.3607,117.3874,8275.0
2019-02-21 13:50:00,131.83,131.87,131.76,131.85,6625.0,117.3607,117.3963,117.2984,117.3785,6625.0
2019-02-21 14:00:00,131.84,131.98,131.84,131.98,9037.0,117.3696,117.4942,117.3696,117.4942,9037.0
2019-02-21 14:10:00,131.98,131.98,131.59,131.59,7424.0,117.4942,117.4942,117.147,117.147,7424.0
2019-02-21 14:20:00,131.52,131.53,131.23,131.39,10113.0,117.0847,117.0936,116.8265,116.969,10113.0
2019-02-21 14:30:00,131.43,131.47,131.37,131.39,6232.0,117.0046,117.0402,116.9512,116.969,6232.0
2019-02-21 14:40:00,131.38,131.43,131.1,131.15,10864.0,116.9601,117.0046,116.7108,116.7553,10864.0
2019-02-21 14:50:00,131.13,131.18,130.93,131.18,7138.0,116.7375,116.782,116.5595,116.782,7138.0
2019-02-21 15:00:00,131.13,131.56,131.13,131.49,43398.0,116.7375,117.1203,116.7375,117.058,43398.0
2019-02-21 15:10:00,131.49,131.69,131.38,131.38,16073.0,117.058,117.236,116.9601,116.9601,16073.0
2019-02-21 15:20:00,131.36,131.46,131.34,131.41,12751.0,116.9423,117.0313,116.9245,116.9868,12751.0
2019-02-21 15:30:00,131.41,131.41,131.15,131.3,12460.0,116.9868,116.9868,116.7553,116.8888,12460.0
2019-02-21 15:40:00,131.33,131.56,131.2,131.47,28630.0,116.9156,117.1203,116.7998,117.0402,28630.0
2019-02-21 15:50:00,131.47,131.78,131.42,131.68,53241.0,117.0402,117.3162,116.9957,117.2271,53241.0
2019-02-22 09:30:00,132.35,133.1,131.72,132.97,23052.0,117.8236,118.4913,117.2627,118.3756,23052.0
2019-02-22 09:40:00,132.73,132.95,132.45,132.84,5865.0,118.1619,118.3577,117.9126,118.2598,5865.0
2019-02-22 09:50:00,132.83,133.22,132.64,132.75,5903.0,118.2509,118.5981,118.0818,118.1797,5903.0
2019-02-22 10:00:00,132.71,132.88,132.44,132.75,19945.0,118.1441,118.2954,117.9037,118.1797,19945.0
2019-02-22 10:10:00,132.75,133.17,132.72,132.96,12340.0,118.1797,118.5536,118.153,118.3667,12340.0
2019-02-22 10:20:00,132.91,133.0,132.58,132.6,4036.0,118.3221,118.4023,118.0284,118.0462,4036.0
2019-02-22 10:30:00,132.68,132.74,132.33,132.41,5801.0,118.1174,118.1708,117.8058,117.877,5801.0
2019-02-22 10:40:00,132.39,132.54,132.21,132.46,6962.0,117.8592,117.9927,117.699,117.9215,6962.0
2019-02-22 10:50:00,132.44,132.78,132.39,132.71,5144.0,117.9037,118.2064,117.8592,118.1441,5144.0
2019-02-22 11:00:00,132.64,133.04,132.63,133.03,11090.0,118.0818,118.4379,118.0729,118.429,11090.0
2019-02-22 11:10:00,133.03,133.39,132.96,133.29,31164.0,118.429,118.7495,118.3667,118.6604,31164.0
2019-02-22 11:20:00,133.31,133.34,133.14,133.2,6616.0,118.6782,118.7049,118.5269,118.5803,6616.0
2019-02-22 11:30:00,133.21,133.32,132.99,133.32,8900.0,118.5892,118.6871,118.3934,118.6871,8900.0
2019-02-22 11:40:00,133.34,133.38,133.18,133.34,6505.0,118.7049,118.7406,118.5625,118.7049,6505.0
2019-02-22 11:50:00,133.37,133.49,133.31,133.48,10973.0,118.7316,118.8385,118.6782,118.8296,10973.0
2019-02-22 12:00:00,133.42,133.64,133.42,133.58,9205.0,118.7762,118.972,118.7762,118.9186,9205.0
2019-02-22 12:10:00,133.56,133.57,133.36,133.38,7055.0,118.9008,118.9097,118.7227,118.7406,7055.0
2019-02-22 12:20:00,133.4,133.46,133.33,133.39,4296.0,118.7584,118.8118,118.696,118.7495,4296.0
2019-02-22 12:30:00,133.37,133.39,133.16,133.32,8868.0,118.7316,118.7495,118.5447,118.6871,8868.0
2019-02-22 12:40:00,133.31,133.49,133.24,133.42,5339.0,118.6782,118.8385,118.6159,118.7762,5339.0
2019-02-22 12:50:00,133.45,133.45,133.25,133.33,5186.0,118.8029,118.8029,118.6248,118.696,5186.0
2019-02-22 13:00:00,133.38,133.39,133.26,133.36,4870.0,118.7406,118.7495,118.6337,118.7227,4870.0
2019-02-22 13:10:00,133.41,133.43,133.21,133.29,5710.0,118.7673,118.7851,118.5892,118.6604,5710.0
2019-02-22 13:20:00,133.29,133.49,133.24,133.49,6008.0,118.6604,118.8385,118.6159,118.8385,6008.0
2019-02-22 13:30:00,133.48,133.77,133.48,133.66,14914.0,118.8296,119.0877,118.8296,118.9898,14914.0
2019-02-22 13:40:00,133.65,133.65,133.49,133.59,15262.0,118.9809,118.9809,118.8385,118.9275,15262.0
2019-02-22 13:50:00,133.58,133.67,133.51,133.65,9779.0,118.9186,118.9987,118.8563,118.9809,9779.0
2019-02-22 14:00:00,133.6,133.81,133.51,133.77,14046.0,118.9364,119.1234,118.8563,119.0877,14046.0
2019-02-22 14:10:00,133.81,133.93,133.68,133.72,13727.0,119.1234,119.2302,119.0076,119.0432,13727.0
2019-02-22 14:20:00,133.67,133.7,133.54,133.64,8406.0,118.9987,119.0254,118.883,118.972,8406.0
2019-02-22 14:30:00,133.67,133.72,133.39,133.47,14485.0,118.9987,119.0432,118.7495,118.8207,14485.0
2019-02-22 14:40:00,133.47,133.8,133.44,133.74,41047.0,118.8207,119.1145,118.794,119.061,41047.0
2019-02-22 14:50:00,133.77,133.9,133.73,133.8,16429.0,119.0877,119.2035,119.0521,119.1145,16429.0
2019-02-22 15:00:00,133.84,134.07,133.84,133.99,15257.0,119.1501,119.3548,119.1501,119.2836,15257.0
2019-02-22 15:10:00,134.0,134.15,133.98,134.15,9975.0,119.2925,119.426,119.2747,119.426,9975.0
2019-02-22 15:20:00,134.15,134.34,134.07,134.31,14462.0,119.426,119.5952,119.3548,119.5685,14462.0
2019-02-22 15:30:00,134.28,134.42,134.22,134.27,34868.0,119.5418,119.6664,119.4884,119.5329,34868.0
2019-02-22 15:40:00,134.25,134.55,134.25,134.41,56126.0,119.5151,119.7821,119.5151,119.6575,56126.0
2019-02-22 15:50:00,134.42,135.05,134.39,134.86,220544.0,119.6664,120.2273,119.6397,120.0581,220544.0
2019-02-25 09:30:00,135.59,136.01,134.17,135.27,26494.0,120.708,121.0819,119.4438,120.4231,26494.0
2019-02-25 09:40:00,135.29,135.55,135.01,135.46,20165.0,120.4409,120.6724,120.1916,120.5923,20165.0
2019-02-25 09:50:00,135.54,135.94,135.42,135.94,5451.0,120.6635,121.0196,120.5566,121.0196,5451.0
2019-02-25 10:00:00,135.71,135.83,135.53,135.53,6904.0,120.8148,120.9216,120.6546,120.6546,6904.0
2019-02-25 10:10:00,135.54,135.65,135.38,135.48,29794.0,120.6635,120.7614,120.521,120.6101,29794.0
2019-02-25 10:20:00,135.43,135.49,134.92,134.99,10634.0,120.5655,120.619,120.1115,120.1738,10634.0
2019-02-25 10:30:00,134.97,134.97,134.33,134.4,46507.0,120.156,120.156,119.5863,119.6486,46507.0
2019-02-25 10:40:00,134.43,134.49,133.94,133.97,24083.0,119.6753,119.7287,119.2391,119.2658,24083.0
2019-02-25 10:50:00,133.96,134.11,133.76,133.83,35300.0,119.2569,119.3904,119.0788,119.1412,35300.0
2019-02-25 11:00:00,133.83,133.83,133.31,133.36,64099.0,119.1412,119.1412,118.6782,118.7227,64099.0
2019-02-25 11:10:00,133.32,133.85,133.25,133.53,59939.0,118.6871,119.159,118.6248,118.8741,59939.0
2019-02-25 11:20:00,133.5,133.54,133.1,133.41,12684.0,118.8474,118.883,118.4913,118.7673,12684.0
2019-02-25 11:30:00,133.4,133.94,133.35,133.9,43432.0,118.7584,119.2391,118.7138,119.2035,43432.0
2019-02-25 11:40:00,133.92,134.15,133.91,134.09,8052.0,119.2213,119.426,119.2124,119.3726,8052.0
2019-02-25 11:50:00,134.09,134.09,133.47,133.61,15561.0,119.3726,119.3726,118.8207,118.9453,15561.0
2019-02-25 12:00:00,133.55,133.74,133.45,133.52,13693.0,118.8919,119.061,118.8029,118.8652,13693.0
2019-02-25 12:10:00,133.53,133.53,133.27,133.27,27214.0,118.8741,118.8741,118.6426,118.6426,27214.0
2019-02-25 12:20:00,133.32,133.39,133.22,133.35,22469.0,118.6871,118.7495,118.5981,118.7138,22469.0
2019-02-25 12:30:00,133.31,133.33,133.14,133.14,9740.0,118.6782,118.696,118.5269,118.5269,9740.0
2019-02-25 12:40:00,133.2,133.42,133.19,133.36,15879.0,118.5803,118.7762,118.5714,118.7227,15879.0
2019-02-25 12:50:00,133.39,133.4,132.96,133.0,7579.0,118.7495,118.7584,118.3667,118.4023,7579.0
2019-02-25 13:00:00,132.99,133.31,132.96,133.24,10738.0,118.3934,118.6782,118.3667,118.6159,10738.0
2019-02-25 13:10:00,133.24,133.25,132.97,133.06,8909.0,118.6159,118.6248,118.3756,118.4557,8909.0
2019-02-25 13:20:00,133.08,133.19,133.05,133.19,10449.0,118.4735,118.5714,118.4468,118.5714,10449.0
2019-02-25 13:30:00,133.18,133.21,132.94,132.96,9725.0,118.5625,118.5892,118.3488,118.3667,9725.0
2019-02-25 13:40:00,132.96,133.07,132.85,132.95,12562.0,118.3667,118.4646,118.2687,118.3577,12562.0
2019-02-25 13:50:00,133.0,133.1,132.92,133.08,13051.0,118.4023,118.4913,118.331,118.4735,13051.0
2019-02-25 14:00:00,133.07,133.24,132.96,133.12,11328.0,118.4646,118.6159,118.3667,118.5091,11328.0
2019-02-25 14:10:00,133.17,133.23,133.06,133.06,13133.0,118.5536,118.607,118.4557,118.4557,13133.0
2019-02-25 14:20:00,133.06,133.08,132.83,132.88,14635.0,118.4557,118.4735,118.2509,118.2954,14635.0
2019-02-25 14:30:00,132.85,132.85,132.57,132.6,20977.0,118.2687,118.2687,118.0195,118.0462,20977.0
2019-02-25 14:40:00,132.6,132.6,132.29,132.29,19600.0,118.0462,118.0462,117.7702,117.7702,19600.0
2019-02-25 14:50:00,132.3,132.4,132.18,132.18,12831.0,117.7791,117.8681,117.6723,117.6723,12831.0
2019-02-25 15:00:00,132.18,132.22,132.02,132.17,16751.0,117.6723,117.7079,117.5298,117.6634,16751.0
2019-02-25 15:10:00,132.19,132.52,132.19,132.46,14595.0,117.6812,117.9749,117.6812,117.9215,14595.0
2019-02-25 15:20:00,132.47,132.49,132.0,132.03,26128.0,117.9304,117.9482,117.512,117.5387,26128.0
2019-02-25 15:30:00,132.02,132.4,132.01,132.39,35406.0,117.5298,117.8681,117.5209,117.8592,35406.0
2019-02-25 15:40:00,132.41,132.62,132.39,132.39,32268.0,117.877,118.064,117.8592,117.8592,32268.0
2019-02-25 15:50:00,132.41,132.41,131.82,131.96,112170.0,117.877,117.877,117.3518,117.4764,112170.0
2019-02-26 09:30:00,130.79,131.88,130.1,131.5,27170.0,116.4348,117.4052,115.8206,117.0669,27170.0
2019-02-26 09:40:00,131.48,131.81,130.92,131.15,17784.0,117.0491,117.3429,116.5506,116.7553,17784.0
2019-02-26 09:50:00,131.25,131.8,131.2,131.53,26892.0,116.8443,117.334,116.7998,117.0936,26892.0
2019-02-26 10:00:00,131.48,132.19,131.48,131.88,15288.0,117.0491,117.6812,117.0491,117.4052,15288.0
2019-02-26 10:10:00,131.88,132.29,131.82,132.07,8918.0,117.4052,117.7702,117.3518,117.5743,8918.0
2019-02-26 10:20:00,132.04,132.41,132.02,132.22,12008.0,117.5476,117.877,117.5298,117.7079,12008.0
2019-02-26 10:30:00,132.23,132.66,132.23,132.54,6655.0,117.7168,118.0996,117.7168,117.9927,6655.0
2019-02-26 10:40:00,132.49,132.69,132.43,132.61,5830.0,117.9482,118.1263,117.8948,118.0551,5830.0
2019-02-26 10:50:00,132.56,132.57,132.1,132.27,10805.0,118.0106,118.0195,117.601,117.7524,10805.0
2019-02-26 11:00:00,132.19,132.47,132.15,132.45,9498.0,117.6812,117.9304,117.6456,117.9126,9498.0
2019-02-26 11:10:00,132.45,132.86,132.39,132.69,12350.0,117.9126,118.2776,117.8592,118.1263,12350.0
2019-02-26 11:20:00,132.77,132.84,132.6,132.68,8610.0,118.1975,118.2598,118.0462,118.1174,8610.0
2019-02-26 11:30:00,132.79,132.98,132.6,132.62,7494.0,118.2153,118.3845,118.0462,118.064,7494.0
2019-02-26 11:40:00,132.65,132.81,132.64,132.79,8339.0,118.0907,118.2331,118.0818,118.2153,8339.0
2019-02-26 11:50:00,132.79,132.82,132.51,132.57,7621.0,118.2153,118.242,117.966,118.0195,7621.0
2019-02-26 12:00:00,132.56,132.6,132.35,132.42,7192.0,118.0106,118.0462,117.8236,117.8859,7192.0
2019-02-26 12:10:00,132.4,132.53,132.32,132.49,11295.0,117.8681,117.9838,117.7969,117.9482,11295.0
2019-02-26 12:20:00,132.51,132.73,132.49,132.56,9756.0,117.966,118.1619,117.9482,118.0106,9756.0
2019-02-26 12:30:00,132.59,132.64,132.41,132.47,8921.0,118.0373,118.0818,117.877,117.9304,8921.0
2019-02-26 12:40:00,132.46,132.62,132.32,132.44,9733.0,117.9215,118.064,117.7969,117.9037,9733.0
2019-02-26 12:50:00,132.44,132.5,132.3,132.34,8122.0,117.9037,117.9571,117.7791,117.8147,8122.0
2019-02-26 13:00:00,132.36,132.48,132.11,132.18,7818.0,117.8325,117.9393,117.6099,117.6723,7818.0
2019-02-26 13:10:00,132.17,132.23,132.01,132.01,7937.0,117.6634,117.7168,117.5209,117.5209,7937.0
2019-02-26 13:20:00,132.01,132.04,131.8,131.89,9418.0,117.5209,117.5476,117.334,117.4141,9418.0
2019-02-26 13:30:00,131.88,131.88,131.46,131.48,12635.0,117.4052,117.4052,117.0313,117.0491,12635.0
2019-02-26 13:40:00,131.49,131.49,131.21,131.4,11700.0,117.058,117.058,116.8087,116.9779,11700.0
2019-02-26 13:50:00,131.41,131.5,131.24,131.3,17348.0,116.9868,117.0669,116.8354,116.8888,17348.0
2019-02-26 14:00:00,131.3,131.64,131.27,131.53,10273.0,116.8888,117.1915,116.8621,117.0936,10273.0
2019-02-26 14:10:00,131.5,131.63,131.5,131.62,5404.0,117.0669,117.1826,117.0669,117.1737,5404.0
2019-02-26 14:20:00,131.62,131.62,131.46,131.6,5900.0,117.1737,117.1737,117.0313,117.1559,5900.0
2019-02-26 14:30:00,131.6,131.88,131.6,131.86,6975.0,117.1559,117.4052,117.1559,117.3874,6975.0
2019-02-26 14:40:00,131.88,132.0,131.77,131.84,11888.0,117.4052,117.512,117.3073,117.3696,11888.0
2019-02-26 14:50:00,131.86,131.93,131.73,131.93,10256.0,117.3874,117.4497,117.2717,117.4497,10256.0
2019-02-26 15:00:00,131.91,132.06,131.86,132.04,9070.0,117.4319,117.5654,117.3874,117.5476,9070.0
2019-02-26 15:10:00,132.04,132.04,131.8,131.92,9226.0,117.5476,117.5476,117.334,117.4408,9226.0
2019-02-26 15:20:00,131.92,131.99,131.79,131.81,17392.0,117.4408,117.5031,117.3251,117.3429,17392.0
2019-02-26 15:30:00,131.81,132.04,131.59,131.6,26534.0,117.3429,117.5476,117.147,117.1559,26534.0
2019-02-26 15:40:00,131.62,131.66,131.43,131.43,21161.0,117.1737,117.2093,117.0046,117.0046,21161.0
2019-02-26 15:50:00,131.44,131.47,130.94,130.99,106829.0,117.0135,117.0402,116.5684,116.6129,106829.0
2019-02-27 09:30:00,130.77,132.05,130.32,132.04,32681.0,116.417,117.5565,116.0164,117.5476,32681.0
2019-02-27 09:40:00,131.99,132.42,131.25,131.29,29976.0,117.5031,117.8859,116.8443,116.8799,29976.0
2019-02-27 09:50:00,131.15,131.73,131.12,131.51,18312.0,116.7553,117.2717,116.7286,117.0758,18312.0
2019-02-27 10:00:00,131.41,131.68,131.21,131.58,10002.0,116.9868,117.2271,116.8087,117.1381,10002.0
2019-02-27 10:10:00,131.52,131.52,130.71,130.92,12282.0,117.0847,117.0847,116.3636,116.5506,12282.0
2019-02-27 10:20:00,130.99,130.99,130.52,130.63,13073.0,116.6129,116.6129,116.1945,116.2924,13073.0
2019-02-27 10:30:00,130.68,130.76,130.47,130.67,29105.0,116.3369,116.4081,116.1499,116.328,29105.0
2019-02-27 10:40:00,130.67,130.72,130.59,130.68,35839.0,116.328,116.3725,116.2568,116.3369,35839.0
2019-02-27 10:50:00,130.59,131.07,130.59,130.97,19158.0,116.2568,116.6841,116.2568,116.5951,19158.0
2019-02-27 11:00:00,130.95,131.16,130.95,131.16,14596.0,116.5773,116.7642,116.5773,116.7642,14596.0
2019-02-27 11:10:00,131.16,131.31,131.02,131.06,15814.0,116.7642,116.8978,116.6396,116.6752,15814.0
2019-02-27 11:20:00,131.06,131.22,130.95,131.15,25067.0,116.6752,116.8176,116.5773,116.7553,25067.0
2019-02-27 11:30:00,131.07,131.18,130.9,131.0,26423.0,116.6841,116.782,116.5328,116.6218,26423.0
2019-02-27 11:40:00,131.03,131.34,131.03,131.34,12127.0,116.6485,116.9245,116.6485,116.9245,12127.0
2019-02-27 11:50:00,131.37,131.54,131.3,131.31,10757.0,116.9512,117.1025,116.8888,116.8978,10757.0
2019-02-27 12:00:00,131.37,131.44,131.32,131.44,13927.0,116.9512,117.0135,116.9067,117.0135,13927.0
2019-02-27 12:10:00,131.44,131.75,131.39,131.75,6245.0,117.0135,117.2895,116.969,117.2895,6245.0
2019-02-27 12:20:00,131.78,131.82,131.6,131.77,7500.0,117.3162,117.3518,117.1559,117.3073,7500.0
2019-02-27 12:30:00,131.83,131.86,131.72,131.8,5276.0,117.3607,117.3874,117.2627,117.334,5276.0
2019-02-27 12:40:00,131.8,131.91,131.8,131.91,5505.0,117.334,117.4319,117.334,117.4319,5505.0
2019-02-27 12:50:00,131.94,131.94,131.69,131.72,4994.0,117.4586,117.4586,117.236,117.2627,4994.0
2019-02-27 13:00:00,131.74,131.94,131.74,131.91,6745.0,117.2806,117.4586,117.2806,117.4319,6745.0
2019-02-27 13:10:00,131.94,132.16,131.94,132.15,6905.0,117.4586,117.6545,117.4586,117.6456,6905.0
2019-02-27 13:20:00,132.11,132.22,132.07,132.11,8031.0,117.6099,117.7079,117.5743,117.6099,8031.0
2019-02-27 13:30:00,132.09,132.16,131.85,131.85,8409.0,117.5921,117.6545,117.3785,117.3785,8409.0
2019-02-27 13:40:00,131.86,131.86,131.71,131.77,8200.0,117.3874,117.3874,117.2538,117.3073,8200.0
2019-02-27 13:50:00,131.78,131.78,131.61,131.62,8300.0,117.3162,117.3162,117.1648,117.1737,8300.0
2019-02-27 14:00:00,131.57,131.65,131.49,131.52,8845.0,117.1292,117.2004,117.058,117.0847,8845.0
2019-02-27 14:10:00,131.54,131.84,131.51,131.78,11943.0,117.1025,117.3696,117.0758,117.3162,11943.0
2019-02-27 14:20:00,131.81,131.84,131.55,131.55,15462.0,117.3429,117.3696,117.1114,117.1114,15462.0
2019-02-27 14:30:00,131.58,131.6,131.44,131.51,11392.0,117.1381,117.1559,117.0135,117.0758,11392.0
2019-02-27 14:40:00,131.5,131.64,131.44,131.52,11072.0,117.0669,117.1915,117.0135,117.0847,11072.0
2019-02-27 14:50:00,131.52,131.63,131.32,131.55,11312.0,117.0847,117.1826,116.9067,117.1114,11312.0
2019-02-27 15:00:00,131.54,131.9,131.47,131.84,11762.0,117.1025,117.423,117.0402,117.3696,11762.0
2019-02-27 15:10:00,131.88,131.99,131.84,131.92,10319.0,117.4052,117.5031,117.3696,117.4408,10319.0
2019-02-27 15:20:00,131.89,131.89,131.65,131.65,14953.0,117.4141,117.4141,117.2004,117.2004,14953.0
2019-02-27 15:30:00,131.63,131.79,131.56,131.78,15488.0,117.1826,117.3251,117.1203,117.3162,15488.0
2019-02-27 15:40:00,131.78,131.88,131.64,131.88,26478.0,117.3162,117.4052,117.1915,117.4052,26478.0
2019-02-27 15:50:00,131.89,131.98,131.85,131.88,64079.0,117.4141,117.4942,117.3785,117.4052,64079.0
2019-02-28 09:30:00,131.91,132.0,131.51,131.69,22515.0,117.4319,117.512,117.0758,117.236,22515.0
2019-02-28 09:40:00,131.7,132.35,131.69,131.85,13201.0,117.2449,117.8236,117.236,117.3785,13201.0
2019-02-28 09:50:00,131.93,132.08,131.71,131.84,19560.0,117.4497,117.5832,117.2538,117.3696,19560.0
2019-02-28 10:00:00,131.84,132.04,131.65,131.67,29712.0,117.3696,117.5476,117.2004,117.2182,29712.0
2019-02-28 10:10:00,131.67,131.78,131.39,131.46,21140.0,117.2182,117.3162,116.969,117.0313,21140.0
2019-02-28 10:20:00,131.42,131.65,131.24,131.65,57529.0,116.9957,117.2004,116.8354,117.2004,57529.0
2019-02-28 10:30:00,131.63,131.8,131.56,131.56,11786.0,117.1826,117.334,117.1203,117.1203,11786.0
2019-02-28 10:40:00,131.56,131.56,131.3,131.39,9138.0,117.1203,117.1203,116.8888,116.969,9138.0
2019-02-28 10:50:00,131.33,131.49,131.13,131.41,10248.0,116.9156,117.058,116.7375,116.9868,10248.0
2019-02-28 11:00:00,131.43,131.53,131.21,131.29,10576.0,117.0046,117.0936,116.8087,116.8799,10576.0
2019-02-28 11:10:00,131.29,131.46,131.13,131.45,7691.0,116.8799,117.0313,116.7375,117.0224,7691.0
2019-02-28 11:20:00,131.43,131.5,131.1,131.14,21508.0,117.0046,117.0669,116.7108,116.7464,21508.0
2019-02-28 11:30:00,131.12,131.43,131.12,131.34,21332.0,116.7286,117.0046,116.7286,116.9245,21332.0
2019-02-28 11:40:00,131.3,131.32,131.04,131.18,9329.0,116.8888,116.9067,116.6574,116.782,9329.0
2019-02-28 11:50:00,131.17,131.17,131.0,131.0,6547.0,116.7731,116.7731,116.6218,116.6218,6547.0
2019-02-28 12:00:00,131.0,131.06,130.94,130.99,8047.0,116.6218,116.6752,116.5684,116.6129,8047.0
2019-02-28 12:10:00,131.01,131.09,130.94,131.04,8586.0,116.6307,116.7019,116.5684,116.6574,8586.0
2019-02-28 12:20:00,131.0,131.23,131.0,131.19,4819.0,116.6218,116.8265,116.6218,116.7909,4819.0
2019-02-28 12:30:00,131.16,131.23,131.09,131.2,5250.0,116.7642,116.8265,116.7019,116.7998,5250.0
2019-02-28 12:40:00,131.26,131.27,131.15,131.16,5300.0,116.8532,116.8621,116.7553,116.7642,5300.0
2019-02-28 12:50:00,131.14,131.34,131.14,131.34,10527.0,116.7464,116.9245,116.7464,116.9245,10527.0
2019-02-28 13:00:00,131.34,131.4,131.26,131.26,4900.0,116.9245,116.9779,116.8532,116.8532,4900.0
2019-02-28 13:10:00,131.22,131.4,131.12,131.4,30917.0,116.8176,116.9779,116.7286,116.9779,30917.0
2019-02-28 13:20:00,131.39,131.54,131.26,131.54,26039.0,116.969,117.1025,116.8532,117.1025,26039.0
2019-02-28 13:30:00,131.54,131.7,131.54,131.65,7132.0,117.1025,117.2449,117.1025,117.2004,7132.0
2019-02-28 13:40:00,131.68,131.76,131.48,131.59,9543.0,117.2271,117.2984,117.0491,117.147,9543.0
2019-02-28 13:50:00,131.64,131.64,131.47,131.57,10385.0,117.1915,117.1915,117.0402,117.1292,10385.0
2019-02-28 14:00:00,131.6,131.65,131.49,131.61,8369.0,117.1559,117.2004,117.058,117.1648,8369.0
2019-02-28 14:10:00,131.61,131.61,131.49,131.58,6473.0,117.1648,117.1648,117.058,117.1381,6473.0
2019-02-28 14:20:00,131.62,131.81,131.62,131.75,7578.0,117.1737,117.3429,117.1737,117.2895,7578.0
2019-02-28 14:30:00,131.77,131.8,131.61,131.8,16354.0,117.3073,117.334,117.1648,117.334,16354.0
2019-02-28 14:40:00,131.78,131.82,131.37,131.38,12926.0,117.3162,117.3518,116.9512,116.9601,12926.0
2019-02-28 14:50:00,131.36,131.44,131.21,131.38,13064.0,116.9423,117.0135,116.8087,116.9601,13064.0
2019-02-28 15:00:00,131.38,131.51,131.33,131.49,11606.0,116.9601,117.0758,116.9156,117.058,11606.0
2019-02-28 15:10:00,131.5,131.64,131.46,131.56,13950.0,117.0669,117.1915,117.0313,117.1203,13950.0
2019-02-28 15:20:00,131.6,131.68,131.47,131.53,14271.0,117.1559,117.2271,117.0402,117.0936,14271.0
2019-02-28 15:30:00,131.53,131.81,131.49,131.67,24935.0,117.0936,117.3429,117.058,117.2182,24935.0
2019-02-28 15:40:00,131.68,131.79,131.58,131.65,33837.0,117.2271,117.3251,117.1381,117.2004,33837.0
2019-02-28 15:50:00,131.67,131.78,131.55,131.63,80457.0,117.2182,117.3162,117.1114,117.1826,80457.0
2019-03-01 09:30:00,133.12,134.04,132.48,134.0,18102.0,118.5091,119.3281,117.9393,119.2925,18102.0
2019-03-01 09:40:00,134.2,134.35,133.88,134.25,10644.0,119.4706,119.6041,119.1857,119.5151,10644.0
2019-03-01 09:50:00,134.25,134.37,133.53,133.71,6800.0,119.5151,119.6219,118.8741,119.0343,6800.0
2019-03-01 10:00:00,133.62,133.71,132.62,132.62,16455.0,118.9542,119.0343,118.064,118.064,16455.0
2019-03-01 10:10:00,132.71,133.01,132.67,132.71,7566.0,118.1441,118.4112,118.1085,118.1441,7566.0
2019-03-01 10:20:00,132.71,132.71,132.31,132.43,4600.0,118.1441,118.1441,117.788,117.8948,4600.0
2019-03-01 10:30:00,132.33,132.33,131.76,131.84,9901.0,117.8058,117.8058,117.2984,117.3696,9901.0
2019-03-01 10:40:00,131.71,132.16,131.69,132.16,9184.0,117.2538,117.6545,117.236,117.6545,9184.0
2019-03-01 10:50:00,132.15,132.24,131.93,132.19,5700.0,117.6456,117.7257,117.4497,117.6812,5700.0
2019-03-01 11:00:00,132.17,132.38,131.88,132.07,10863.0,117.6634,117.8503,117.4052,117.5743,10863.0
2019-03-01 11:10:00,131.99,131.99,131.63,131.76,8040.0,117.5031,117.5031,117.1826,117.2984,8040.0
2019-03-01 11:20:00,131.7,131.73,131.5,131.66,5492.0,117.2449,117.2717,117.0669,117.2093,5492.0
2019-03-01 11:30:00,131.69,131.77,131.47,131.7,22118.0,117.236,117.3073,117.0402,117.2449,22118.0
2019-03-01 11:40:00,131.7,131.7,131.09,131.09,10632.0,117.2449,117.2449,116.7019,116.7019,10632.0
2019-03-01 11:50:00,131.09,131.34,130.89,131.18,14916.0,116.7019,116.9245,116.5238,116.782,14916.0
2019-03-01 12:00:00,131.11,131.29,130.99,131.12,7628.0,116.7197,116.8799,116.6129,116.7286,7628.0
2019-03-01 12:10:00,131.15,131.37,131.09,131.22,10141.0,116.7553,116.9512,116.7019,116.8176,10141.0
2019-03-01 12:20:00,131.24,131.48,131.19,131.47,5450.0,116.8354,117.0491,116.7909,117.0402,5450.0
2019-03-01 12:30:00,131.44,131.49,131.2,131.26,11547.0,117.0135,117.058,116.7998,116.8532,11547.0
2019-03-01 12:40:00,131.26,131.51,131.26,131.5,4410.0,116.8532,117.0758,116.8532,117.0669,4410.0
2019-03-01 12:50:00,131.5,131.81,131.5,131.77,8647.0,117.0669,117.3429,117.0669,117.3073,8647.0
2019-03-01 13:00:00,131.77,131.82,131.69,131.81,8146.0,117.3073,117.3518,117.236,117.3429,8146.0
2019-03-01 13:10:00,131.88,131.89,131.72,131.78,8960.0,117.4052,117.4141,117.2627,117.3162,8960.0
2019-03-01 13:20:00,131.77,131.81,131.67,131.71,5360.0,117.3073,117.3429,117.2182,117.2538,5360.0
2019-03-01 13:30:00,131.73,131.78,131.57,131.57,9426.0,117.2717,117.3162,117.1292,117.1292,9426.0
2019-03-01 13:40:00,131.56,131.6,131.47,131.47,6957.0,117.1203,117.1559,117.0402,117.0402,6957.0
2019-03-01 13:50:00,131.49,131.5,131.25,131.27,8604.0,117.058,117.0669,116.8443,116.8621,8604.0
2019-03-01 14:00:00,131.3,131.48,131.26,131.48,21358.0,116.8888,117.0491,116.8532,117.0491,21358.0
2019-03-01 14:10:00,131.55,131.77,131.55,131.68,14422.0,117.1114,117.3073,117.1114,117.2271,14422.0
2019-03-01 14:20:00,131.66,132.12,131.66,132.09,17077.0,117.2093,117.6188,117.2093,117.5921,17077.0
2019-03-01 14:30:00,132.09,132.1,131.89,131.95,9299.0,117.5921,117.601,117.4141,117.4675,9299.0
2019-03-01 14:40:00,131.96,132.09,131.72,131.79,13348.0,117.4764,117.5921,117.2627,117.3251,13348.0
2019-03-01 14:50:00,131.82,132.13,131.81,132.12,11859.0,117.3518,117.6277,117.3429,117.6188,11859.0
2019-03-01 15:00:00,132.15,132.15,132.0,132.08,12962.0,117.6456,117.6456,117.512,117.5832,12962.0
2019-03-01 15:10:00,132.1,132.1,131.86,131.98,11985.0,117.601,117.601,117.3874,117.4942,11985.0
2019-03-01 15:20:00,131.95,132.04,131.9,131.98,11714.0,117.4675,117.5476,117.423,117.4942,11714.0
2019-03-01 15:30:00,132.02,132.08,131.89,132.0,18077.0,117.5298,117.5832,117.4141,117.512,18077.0
2019-03-01 15:40:00,132.0,132.19,131.96,132.06,26099.0,117.512,117.6812,117.4764,117.5654,26099.0
2019-03-01 15:50:00,132.06,132.2,131.85,132.18,108834.0,117.5654,117.6901,117.3785,117.6723,108834.0
2019-03-04 09:30:00,132.8,133.1,132.5,132.75,20930.0,118.2242,118.4913,117.9571,118.1797,20930.0
2019-03-04 09:40:00,132.75,132.83,132.42,132.49,10224.0,118.1797,118.2509,117.8859,117.9482,10224.0
2019-03-04 09:50:00,132.49,133.35,132.42,133.3,6169.0,117.9482,118.7138,117.8859,118.6693,6169.0
2019-03-04 10:00:00,133.3,133.52,133.12,133.52,5725.0,118.6693,118.8652,118.5091,118.8652,5725.0
2019-03-04 10:10:00,133.67,133.74,133.34,133.74,11656.0,118.9987,119.061,118.7049,119.061,11656.0
2019-03-04 10:20:00,133.69,133.87,133.64,133.84,7704.0,119.0165,119.1768,118.972,119.1501,7704.0
2019-03-04 10:30:00,133.9,133.96,133.51,133.57,10405.0,119.2035,119.2569,118.8563,118.9097,10405.0
2019-03-04 10:40:00,133.65,133.76,133.53,133.67,4051.0,118.9809,119.0788,118.8741,118.9987,4051.0
2019-03-04 10:50:00,133.63,133.68,133.21,133.24,7878.0,118.9631,119.0076,118.5892,118.6159,7878.0
2019-03-04 11:00:00,133.15,133.2,132.67,132.67,12229.0,118.5358,118.5803,118.1085,118.1085,12229.0
2019-03-04 11:10:00,132.58,132.73,132.51,132.68,6626.0,118.0284,118.1619,117.966,118.1174,6626.0
2019-03-04 11:20:00,132.69,132.75,131.98,131.98,5346.0,118.1263,118.1797,117.4942,117.4942,5346.0
2019-03-04 11:30:00,131.98,132.13,131.85,131.98,3854.0,117.4942,117.6277,117.3785,117.4942,3854.0
2019-03-04 11:40:00,131.94,131.94,131.44,131.56,3400.0,117.4586,117.4586,117.0135,117.1203,3400.0
2019-03-04 11:50:00,131.55,131.64,130.96,131.12,5512.0,117.1114,117.1915,116.5862,116.7286,5512.0
2019-03-04 12:00:00,131.08,131.43,131.03,131.33,2803.0,116.693,117.0046,116.6485,116.9156,2803.0
2019-03-04 12:10:00,131.23,131.23,130.41,130.43,4050.0,116.8265,116.8265,116.0965,116.1143,4050.0
2019-03-04 12:20:00,130.47,130.97,130.42,130.97,7336.0,116.1499,116.5951,116.1054,116.5951,7336.0
2019-03-04 12:30:00,130.87,131.01,130.37,130.38,23399.0,116.506,116.6307,116.0609,116.0698,23399.0
2019-03-04 12:40:00,130.39,130.39,129.62,129.7,20397.0,116.0787,116.0787,115.3932,115.4645,20397.0
2019-03-04 12:50:00,129.63,129.79,129.47,129.49,19046.0,115.4021,115.5446,115.2597,115.2775,19046.0
2019-03-04 13:00:00,129.49,129.64,129.42,129.44,4511.0,115.2775,115.411,115.2152,115.233,4511.0
2019-03-04 13:10:00,129.43,129.84,129.43,129.84,6324.0,115.2241,115.5891,115.2241,115.5891,6324.0
2019-03-04 13:20:00,129.9,130.35,129.89,130.35,7941.0,115.6425,116.0431,115.6336,116.0431,7941.0
2019-03-04 13:30:00,130.35,130.35,130.15,130.18,17231.0,116.0431,116.0431,115.8651,115.8918,17231.0
2019-03-04 13:40:00,130.13,130.41,130.12,130.33,4579.0,115.8473,116.0965,115.8384,116.0253,4579.0
2019-03-04 13:50:00,130.3,130.56,130.2,130.52,3880.0,115.9986,116.2301,115.9096,116.1945,3880.0
2019-03-04 14:00:00,130.55,130.56,130.23,130.42,5962.0,116.2212,116.2301,115.9363,116.1054,5962.0
2019-03-04 14:10:00,130.38,130.39,130.2,130.32,6336.0,116.0698,116.0787,115.9096,116.0164,6336.0
2019-03-04 14:20:00,130.33,130.65,130.26,130.5,10430.0,116.0253,116.3102,115.963,116.1767,10430.0
2019-03-04 14:30:00,130.5,130.56,130.39,130.44,8805.0,116.1767,116.2301,116.0787,116.1232,8805.0
2019-03-04 14:40:00,130.41,130.56,130.36,130.4,5700.0,116.0965,116.2301,116.052,116.0876,5700.0
2019-03-04 14:50:00,130.4,130.67,130.35,130.42,7807.0,116.0876,116.328,116.0431,116.1054,7807.0
2019-03-04 15:00:00,130.4,130.44,130.11,130.15,9889.0,116.0876,116.1232,115.8295,115.8651,9889.0
2019-03-04 15:10:00,130.15,130.63,130.15,130.63,11977.0,115.8651,116.2924,115.8651,116.2924,11977.0
2019-03-04 15:20:00,130.58,130.68,130.27,130.43,12789.0,116.2479,116.3369,115.9719,116.1143,12789.0
2019-03-04 15:30:00,130.44,130.82,130.36,130.73,13687.0,116.1232,116.4615,116.052,116.3814,13687.0
2019-03-04 15:40:00,130.78,130.95,130.57,130.68,36353.0,116.4259,116.5773,116.239,116.3369,36353.0
2019-03-04 15:50:00,130.69,130.71,130.33,130.59,81276.0,116.3458,116.3636,116.0253,116.2568,81276.0
2019-03-05 09:30:00,130.66,130.66,129.62,129.75,39924.0,116.3191,116.3191,115.3932,115.509,39924.0
2019-03-05 09:40:00,129.8,130.0,129.04,129.49,22997.0,115.5535,115.7315,114.8769,115.2775,22997.0
2019-03-05 09:50:00,129.4,129.66,129.21,129.46,23289.0,115.1974,115.4288,115.0282,115.2508,23289.0
2019-03-05 10:00:00,129.5,130.22,129.46,130.03,30846.0,115.2864,115.9274,115.2508,115.7582,30846.0
2019-03-05 10:10:00,130.0,130.07,129.33,129.36,11116.0,115.7315,115.7938,115.1351,115.1618,11116.0
2019-03-05 10:20:00,129.31,129.52,129.22,129.36,9778.0,115.1173,115.3042,115.0371,115.1618,9778.0
2019-03-05 10:30:00,129.4,129.52,129.24,129.42,8156.0,115.1974,115.3042,115.0549,115.2152,8156.0
2019-03-05 10:40:00,129.41,129.47,128.71,128.77,7701.0,115.2063,115.2597,114.5831,114.6365,7701.0
2019-03-05 10:50:00,128.79,129.13,128.69,129.07,8009.0,114.6543,114.957,114.5653,114.9036,8009.0
2019-03-05 11:00:00,129.18,129.69,129.12,129.63,15401.0,115.0015,115.4556,114.9481,115.4021,15401.0
2019-03-05 11:10:00,129.74,129.83,129.59,129.67,16403.0,115.5001,115.5802,115.3665,115.4378,16403.0
2019-03-05 11:20:00,129.67,129.95,129.61,129.87,13411.0,115.4378,115.687,115.3843,115.6158,13411.0
2019-03-05 11:30:00,129.79,130.06,129.69,130.06,9824.0,115.5446,115.7849,115.4556,115.7849,9824.0
2019-03-05 11:40:00,130.1,130.23,129.98,130.01,8213.0,115.8206,115.9363,115.7137,115.7404,8213.0
2019-03-05 11:50:00,130.03,130.03,129.72,129.88,10568.0,115.7582,115.7582,115.4823,115.6247,10568.0
2019-03-05 12:00:00,129.87,129.98,129.8,129.83,8705.0,115.6158,115.7137,115.5535,115.5802,8705.0
2019-03-05 12:10:00,129.86,130.0,129.61,129.62,8718.0,115.6069,115.7315,115.3843,115.3932,8718.0
2019-03-05 12:20:00,129.56,129.83,129.56,129.71,6200.0,115.3398,115.5802,115.3398,115.4734,6200.0
2019-03-05 12:30:00,129.69,129.8,129.67,129.74,6087.0,115.4556,115.5535,115.4378,115.5001,6087.0
2019-03-05 12:40:00,129.72,129.82,129.66,129.79,9727.0,115.4823,115.5713,115.4288,115.5446,9727.0
2019-03-05 12:50:00,129.78,130.1,129.76,130.1,7303.0,115.5357,115.8206,115.5179,115.8206,7303.0
2019-03-05 13:00:00,130.05,130.23,130.05,130.12,7475.0,115.776,115.9363,115.776,115.8384,7475.0
2019-03-05 13:10:00,130.13,130.28,130.11,130.27,6599.0,115.8473,115.9808,115.8295,115.9719,6599.0
2019-03-05 13:20:00,130.27,130.28,130.01,130.01,8247.0,115.9719,115.9808,115.7404,115.7404,8247.0
2019-03-05 13:30:00,129.97,130.12,129.94,130.09,8713.0,115.7048,115.8384,115.6781,115.8117,8713.0
2019-03-05 13:40:00,130.07,130.13,129.83,130.13,10030.0,115.7938,115.8473,115.5802,115.8473,10030.0
2019-03-05 13:50:00,130.18,130.32,130.13,130.22,9710.0,115.8918,116.0164,115.8473,115.9274,9710.0
2019-03-05 14:00:00,130.21,130.53,130.21,130.33,12690.0,115.9185,116.2034,115.9185,116.0253,12690.0
2019-03-05 14:10:00,130.32,130.64,130.32,130.57,9232.0,116.0164,116.3013,116.0164,116.239,9232.0
2019-03-05 14:20:00,130.59,130.63,130.41,130.61,10957.0,116.2568,116.2924,116.0965,116.2746,10957.0
2019-03-05 14:30:00,130.64,130.66,130.29,130.34,12544.0,116.3013,116.3191,115.9897,116.0342,12544.0
2019-03-05 14:40:00,130.36,130.53,130.29,130.3,17691.0,116.052,116.2034,115.9897,115.9986,17691.0
2019-03-05 14:50:00,130.26,130.47,130.26,130.46,15647.0,115.963,116.1499,115.963,116.141,15647.0
2019-03-05 15:00:00,130.44,130.44,130.21,130.21,16585.0,116.1232,116.1232,115.9185,115.9185,16585.0
2019-03-05 15:10:00,130.23,130.32,130.13,130.14,12595.0,115.9363,116.0164,115.8473,115.8562,12595.0
2019-03-05 15:20:00,130.13,130.22,130.02,130.09,22167.0,115.8473,115.9274,115.7493,115.8117,22167.0
2019-03-05 15:30:00,130.09,130.41,130.07,130.38,23913.0,115.8117,116.0965,115.7938,116.0698,23913.0
2019-03-05 15:40:00,130.38,130.71,130.36,130.54,24968.0,116.0698,116.3636,116.052,116.2123,24968.0
2019-03-05 15:50:00,130.52,130.54,130.07,130.13,63407.0,116.1945,116.2123,115.7938,115.8473,63407.0
2019-03-06 09:30:00,130.54,130.76,129.72,130.22,26723.0,116.2123,116.4081,115.4823,115.9274,26723.0
2019-03-06 09:40:00,130.18,130.36,130.0,130.23,7968.0,115.8918,116.052,115.7315,115.9363,7968.0
2019-03-06 09:50:00,130.1,130.36,129.81,130.15,13620.0,115.8206,116.052,115.5624,115.8651,13620.0
2019-03-06 10:00:00,130.19,130.25,130.0,130.25,19169.0,115.9007,115.9541,115.7315,115.9541,19169.0
2019-03-06 10:10:00,130.35,130.37,130.0,130.03,15189.0,116.0431,116.0609,115.7315,115.7582,15189.0
2019-03-06 10:20:00,130.07,130.32,129.84,129.84,4001.0,115.7938,116.0164,115.5891,115.5891,4001.0
2019-03-06 10:30:00,129.86,130.07,129.74,129.99,4624.0,115.6069,115.7938,115.5001,115.7226,4624.0
2019-03-06 10:40:00,130.0,130.18,129.88,129.99,4202.0,115.7315,115.8918,115.6247,115.7226,4202.0
2019-03-06 10:50:00,130.12,130.23,130.01,130.17,4615.0,115.8384,115.9363,115.7404,115.8829,4615.0
2019-03-06 11:00:00,130.06,130.23,129.99,130.18,3743.0,115.7849,115.9363,115.7226,115.8918,3743.0
2019-03-06 11:10:00,130.24,130.34,130.13,130.13,3523.0,115.9452,116.0342,115.8473,115.8473,3523.0
2019-03-06 11:20:00,130.09,130.12,129.81,129.83,4000.0,115.8117,115.8384,115.5624,115.5802,4000.0
2019-03-06 11:30:00,129.9,130.07,129.8,129.8,17910.0,115.6425,115.7938,115.5535,115.5535,17910.0
2019-03-06 11:40:00,129.78,129.89,129.62,129.62,3844.0,115.5357,115.6336,115.3932,115.3932,3844.0
2019-03-06 11:50:00,129.58,129.58,129.27,129.27,3125.0,115.3576,115.3576,115.0817,115.0817,3125.0
2019-03-06 12:00:00,129.33,129.66,129.25,129.56,3637.0,115.1351,115.4288,115.0639,115.3398,3637.0
2019-03-06 12:10:00,129.51,129.55,129.35,129.35,2425.0,115.2953,115.3309,115.1529,115.1529,2425.0
2019-03-06 12:20:00,129.3,129.45,129.06,129.06,4797.0,115.1084,115.2419,114.8947,114.8947,4797.0
2019-03-06 12:30:00,129.07,129.18,129.06,129.08,3431.0,114.9036,115.0015,114.8947,114.9125,3431.0
2019-03-06 12:40:00,129.03,129.09,128.72,128.73,4507.0,114.868,114.9214,114.592,114.6009,4507.0
2019-03-06 12:50:00,128.81,128.91,128.56,128.64,8841.0,114.6721,114.7612,114.4496,114.5208,8841.0
2019-03-06 13:00:00,128.67,128.74,128.6,128.64,6428.0,114.5475,114.6098,114.4852,114.5208,6428.0
2019-03-06 13:10:00,128.6,128.85,128.54,128.81,6296.0,114.4852,114.7078,114.4318,114.6721,6296.0
2019-03-06 13:20:00,128.79,128.79,128.53,128.6,7992.0,114.6543,114.6543,114.4229,114.4852,7992.0
2019-03-06 13:30:00,128.7,128.99,128.7,128.99,4804.0,114.5742,114.8324,114.5742,114.8324,4804.0
2019-03-06 13:40:00,128.93,128.93,128.68,128.68,3470.0,114.779,114.779,114.5564,114.5564,3470.0
2019-03-06 13:50:00,128.71,129.13,128.69,129.08,5978.0,114.5831,114.957,114.5653,114.9125,5978.0
2019-03-06 14:00:00,129.11,129.2,128.96,129.01,4482.0,114.9392,115.0193,114.8057,114.8502,4482.0
2019-03-06 14:10:00,129.01,129.06,128.87,128.88,5365.0,114.8502,114.8947,114.7256,114.7345,5365.0
2019-03-06 14:20:00,128.89,129.0,128.84,128.88,6562.0,114.7434,114.8413,114.6989,114.7345,6562.0
2019-03-06 14:30:00,128.88,128.9,128.63,128.76,7012.0,114.7345,114.7523,114.5119,114.6276,7012.0
2019-03-06 14:40:00,128.74,128.74,128.57,128.58,7541.0,114.6098,114.6098,114.4585,114.4674,7541.0
2019-03-06 14:50:00,128.63,128.76,128.46,128.51,18182.0,114.5119,114.6276,114.3606,114.4051,18182.0
2019-03-06 15:00:00,128.49,128.6,128.15,128.19,18310.0,114.3873,114.4852,114.0846,114.1202,18310.0
2019-03-06 15:10:00,128.16,128.22,127.86,127.89,18822.0,114.0935,114.1469,113.8264,113.8531,18822.0
2019-03-06 15:20:00,127.87,128.01,127.65,127.88,19650.0,113.8353,113.9599,113.6395,113.8442,19650.0
2019-03-06 15:30:00,127.88,127.98,127.83,127.9,22581.0,113.8442,113.9332,113.7997,113.862,22581.0
2019-03-06 15:40:00,127.9,128.08,127.84,127.88,32128.0,113.862,114.0223,113.8086,113.8442,32128.0
2019-03-06 15:50:00,127.9,127.96,127.71,127.86,39294.0,113.862,113.9154,113.6929,113.8264,39294.0
2019-03-07 09:30:00,127.15,127.15,125.18,125.57,24901.0,113.1943,113.1943,111.4406,111.7878,24901.0
2019-03-07 09:40:00,125.43,125.76,124.93,124.99,11895.0,111.6631,111.9569,111.218,111.2714,11895.0
2019-03-07 09:50:00,124.97,125.34,124.82,125.33,11589.0,111.2536,111.583,111.1201,111.5741,11589.0
2019-03-07 10:00:00,125.29,125.32,125.05,125.31,19220.0,111.5385,111.5652,111.3248,111.5563,19220.0
2019-03-07 10:10:00,125.15,125.24,124.76,124.77,13032.0,111.4139,111.494,111.0667,111.0756,13032.0
2019-03-07 10:20:00,124.72,125.14,124.63,125.14,5464.0,111.0311,111.405,110.9509,111.405,5464.0
2019-03-07 10:30:00,125.16,125.29,124.88,124.96,28821.0,111.4228,111.5385,111.1735,111.2447,28821.0
2019-03-07 10:40:00,124.9,125.3,124.83,125.3,14171.0,111.1913,111.5474,111.129,111.5474,14171.0
2019-03-07 10:50:00,125.26,125.3,125.02,125.06,17743.0,111.5118,111.5474,111.2981,111.3337,17743.0
2019-03-07 11:00:00,125.06,125.11,124.67,124.68,7942.0,111.3337,111.3782,110.9865,110.9954,7942.0
2019-03-07 11:10:00,124.77,124.85,124.51,124.67,7828.0,111.0756,111.1468,110.8441,110.9865,7828.0
2019-03-07 11:20:00,124.63,125.01,124.61,125.0,4567.0,110.9509,111.2892,110.9331,111.2803,4567.0
2019-03-07 11:30:00,125.05,125.25,125.05,125.08,18869.0,111.3248,111.5029,111.3248,111.3515,18869.0
2019-03-07 11:40:00,125.06,125.21,124.81,124.81,8686.0,111.3337,111.4673,111.1112,111.1112,8686.0
2019-03-07 11:50:00,124.75,124.79,124.5,124.5,5611.0,111.0578,111.0934,110.8352,110.8352,5611.0
2019-03-07 12:00:00,124.46,124.62,124.34,124.49,3999.0,110.7996,110.942,110.6928,110.8263,3999.0
2019-03-07 12:10:00,124.57,124.61,124.32,124.38,4697.0,110.8975,110.9331,110.675,110.7284,4697.0
2019-03-07 12:20:00,124.33,124.43,124.17,124.34,7235.0,110.6839,110.7729,110.5414,110.6928,7235.0
2019-03-07 12:30:00,124.29,124.5,124.11,124.36,16537.0,110.6482,110.8352,110.488,110.7106,16537.0
2019-03-07 12:40:00,124.36,124.46,124.33,124.44,11322.0,110.7106,110.7996,110.6839,110.7818,11322.0
2019-03-07 12:50:00,124.5,124.95,124.49,124.89,5720.0,110.8352,111.2358,110.8263,111.1824,5720.0
2019-03-07 13:00:00,124.87,124.87,124.53,124.58,7413.0,111.1646,111.1646,110.8619,110.9064,7413.0
2019-03-07 13:10:00,124.6,124.69,124.53,124.66,6008.0,110.9242,111.0043,110.8619,110.9776,6008.0
2019-03-07 13:20:00,124.7,124.77,124.62,124.65,8752.0,111.0132,111.0756,110.942,110.9687,8752.0
2019-03-07 13:30:00,124.65,124.67,124.35,124.46,9007.0,110.9687,110.9865,110.7017,110.7996,9007.0
2019-03-07 13:40:00,124.47,124.74,124.47,124.74,5500.0,110.8085,111.0489,110.8085,111.0489,5500.0
2019-03-07 13:50:00,124.72,124.72,124.46,124.53,9337.0,111.0311,111.0311,110.7996,110.8619,9337.0
2019-03-07 14:00:00,124.58,124.71,124.36,124.41,11701.0,110.9064,111.0221,110.7106,110.7551,11701.0
2019-03-07 14:10:00,124.36,124.36,124.1,124.23,8531.0,110.7106,110.7106,110.4791,110.5948,8531.0
2019-03-07 14:20:00,124.27,124.41,124.21,124.41,9507.0,110.6304,110.7551,110.577,110.7551,9507.0
2019-03-07 14:30:00,124.39,124.45,124.03,124.06,10832.0,110.7373,110.7907,110.4168,110.4435,10832.0
2019-03-07 14:40:00,124.1,124.28,123.96,124.09,17526.0,110.4791,110.6393,110.3545,110.4702,17526.0
2019-03-07 14:50:00,124.07,124.18,123.88,124.01,13332.0,110.4524,110.5503,110.2832,110.399,13332.0
2019-03-07 15:00:00,124.02,124.03,123.73,123.87,11447.0,110.4079,110.4168,110.1497,110.2743,11447.0
2019-03-07 15:10:00,123.83,124.62,123.82,124.62,41598.0,110.2387,110.942,110.2298,110.942,41598.0
2019-03-07 15:20:00,124.66,124.82,124.34,124.36,25577.0,110.9776,111.1201,110.6928,110.7106,25577.0
2019-03-07 15:30:00,124.36,125.02,124.34,125.02,14203.0,110.7106,111.2981,110.6928,111.2981,14203.0
2019-03-07 15:40:00,125.0,125.13,124.86,124.9,32897.0,111.2803,111.3961,111.1557,111.1913,32897.0
2019-03-07 15:50:00,124.88,125.01,124.53,124.89,46323.0,111.1735,111.2892,110.8619,111.1824,46323.0
2019-03-08 09:30:00,123.49,123.53,122.66,123.07,28661.0,109.9361,109.9717,109.1972,109.5622,28661.0
2019-03-08 09:40:00,123.15,123.38,122.81,123.32,24511.0,109.6334,109.8381,109.3307,109.7847,24511.0
2019-03-08 09:50:00,123.32,123.41,122.85,123.13,9200.0,109.7847,109.8648,109.3663,109.6156,9200.0
2019-03-08 10:00:00,123.03,123.31,122.68,123.27,15416.0,109.5265,109.7758,109.215,109.7402,15416.0
2019-03-08 10:10:00,123.22,123.37,122.96,122.98,19782.0,109.6957,109.8292,109.4642,109.482,19782.0
2019-03-08 10:20:00,123.0,123.36,122.88,123.03,26365.0,109.4998,109.8203,109.393,109.5265,26365.0
2019-03-08 10:30:00,123.02,123.29,122.99,123.18,11309.0,109.5176,109.758,109.4909,109.6601,11309.0
2019-03-08 10:40:00,123.2,123.59,123.06,123.5,29932.0,109.6779,110.0251,109.5532,109.945,29932.0
2019-03-08 10:50:00,123.58,123.59,122.99,122.99,29421.0,110.0162,110.0251,109.4909,109.4909,29421.0
2019-03-08 11:00:00,122.96,123.17,122.9,123.02,12638.0,109.4642,109.6512,109.4108,109.5176,12638.0
2019-03-08 11:10:00,123.01,123.19,122.88,122.88,8258.0,109.5087,109.669,109.393,109.393,8258.0
2019-03-08 11:20:00,122.91,123.45,122.91,123.31,5302.0,109.4197,109.9004,109.4197,109.7758,5302.0
2019-03-08 11:30:00,123.26,123.4,122.96,123.0,9086.0,109.7313,109.8559,109.4642,109.4998,9086.0
2019-03-08 11:40:00,122.97,123.13,122.97,123.06,7397.0,109.4731,109.6156,109.4731,109.5532,7397.0
2019-03-08 11:50:00,122.97,123.13,122.9,122.93,5944.0,109.4731,109.6156,109.4108,109.4375,5944.0
2019-03-08 12:00:00,122.92,122.98,122.77,122.77,8139.0,109.4286,109.482,109.2951,109.2951,8139.0
2019-03-08 12:10:00,122.75,123.18,122.74,123.13,5723.0,109.2773,109.6601,109.2684,109.6156,5723.0
2019-03-08 12:20:00,123.18,123.32,123.1,123.31,8095.0,109.6601,109.7847,109.5889,109.7758,8095.0
2019-03-08 12:30:00,123.28,123.32,123.09,123.19,10113.0,109.7491,109.7847,109.58,109.669,10113.0
2019-03-08 12:40:00,123.18,123.29,123.04,123.04,8866.0,109.6601,109.758,109.5354,109.5354,8866.0
2019-03-08 12:50:00,123.09,123.09,122.91,122.98,6563.0,109.58,109.58,109.4197,109.482,6563.0
2019-03-08 13:00:00,123.01,123.11,122.98,123.02,6419.0,109.5087,109.5978,109.482,109.5176,6419.0
2019-03-08 13:10:00,123.02,123.14,122.88,123.0,25952.0,109.5176,109.6245,109.393,109.4998,25952.0
2019-03-08 13:20:00,122.98,123.14,122.88,123.09,9276.0,109.482,109.6245,109.393,109.58,9276.0
2019-03-08 13:30:00,123.14,123.19,123.02,123.19,13220.0,109.6245,109.669,109.5176,109.669,13220.0
2019-03-08 13:40:00,123.25,123.37,123.15,123.31,10887.0,109.7224,109.8292,109.6334,109.7758,10887.0
2019-03-08 13:50:00,123.32,123.36,123.09,123.15,8443.0,109.7847,109.8203,109.58,109.6334,8443.0
2019-03-08 14:00:00,123.17,123.33,123.0,123.33,11436.0,109.6512,109.7936,109.4998,109.7936,11436.0
2019-03-08 14:10:00,123.35,123.39,123.18,123.27,18075.0,109.8114,109.847,109.6601,109.7402,18075.0
2019-03-08 14:20:00,123.28,123.32,123.24,123.26,15060.0,109.7491,109.7847,109.7135,109.7313,15060.0
2019-03-08 14:30:00,123.27,123.5,123.22,123.44,20403.0,109.7402,109.945,109.6957,109.8915,20403.0
2019-03-08 14:40:00,123.47,123.64,123.38,123.57,20172.0,109.9182,110.0696,109.8381,110.0073,20172.0
2019-03-08 14:50:00,123.6,123.86,123.54,123.54,12708.0,110.034,110.2654,109.9806,109.9806,12708.0
2019-03-08 15:00:00,123.5,123.81,123.5,123.73,13343.0,109.945,110.2209,109.945,110.1497,13343.0
2019-03-08 15:10:00,123.73,123.75,123.45,123.56,28821.0,110.1497,110.1675,109.9004,109.9984,28821.0
2019-03-08 15:20:00,123.57,123.58,123.35,123.42,14738.0,110.0073,110.0162,109.8114,109.8737,14738.0
2019-03-08 15:30:00,123.39,123.73,123.34,123.46,20925.0,109.847,110.1497,109.8025,109.9093,20925.0
2019-03-08 15:40:00,123.49,123.96,123.49,123.91,31495.0,109.9361,110.3545,109.9361,110.31,31495.0
2019-03-08 15:50:00,123.92,124.44,123.92,124.33,47481.0,110.3189,110.7818,110.3189,110.6839,47481.0
2019-03-11 09:30:00,124.76,125.25,124.23,124.37,37497.0,111.0667,111.5029,110.5948,110.7195,37497.0
2019-03-11 09:40:00,124.47,124.75,124.23,124.29,53948.0,110.8085,111.0578,110.5948,110.6482,53948.0
2019-03-11 09:50:00,124.14,124.8,124.01,124.8,27039.0,110.5147,111.1023,110.399,111.1023,27039.0
2019-03-11 10:00:00,124.74,124.91,124.39,124.54,15868.0,111.0489,111.2002,110.7373,110.8708,15868.0
2019-03-11 10:10:00,124.53,124.59,124.29,124.34,17580.0,110.8619,110.9153,110.6482,110.6928,17580.0
2019-03-11 10:20:00,124.34,124.7,124.34,124.7,10657.0,110.6928,111.0132,110.6928,111.0132,10657.0
2019-03-11 10:30:00,124.72,124.87,124.64,124.8,18022.0,111.0311,111.1646,110.9598,111.1023,18022.0
2019-03-11 10:40:00,124.83,125.35,124.8,125.34,12944.0,111.129,111.5919,111.1023,111.583,12944.0
2019-03-11 10:50:00,125.38,125.39,124.94,124.96,27923.0,111.6186,111.6275,111.2269,111.2447,27923.0
2019-03-11 11:00:00,124.87,125.05,124.85,124.89,18201.0,111.1646,111.3248,111.1468,111.1824,18201.0
2019-03-11 11:10:00,124.92,125.23,124.82,125.01,45008.0,111.2091,111.4851,111.1201,111.2892,45008.0
2019-03-11 11:20:00,125.01,125.12,124.8,124.96,18407.0,111.2892,111.3871,111.1023,111.2447,18407.0
2019-03-11 11:30:00,124.89,124.95,124.67,124.81,12843.0,111.1824,111.2358,110.9865,111.1112,12843.0
2019-03-11 11:40:00,124.81,124.95,124.68,124.74,8132.0,111.1112,111.2358,110.9954,111.0489,8132.0
2019-03-11 11:50:00,124.74,125.28,124.71,125.16,20276.0,111.0489,111.5296,111.0221,111.4228,20276.0
2019-03-11 12:00:00,125.16,125.21,125.03,125.08,17704.0,111.4228,111.4673,111.307,111.3515,17704.0
2019-03-11 12:10:00,125.04,125.04,124.81,124.85,10703.0,111.3159,111.3159,111.1112,111.1468,10703.0
2019-03-11 12:20:00,124.84,124.84,124.61,124.61,7842.0,111.1379,111.1379,110.9331,110.9331,7842.0
2019-03-11 12:30:00,124.63,124.78,124.53,124.6,9323.0,110.9509,111.0845,110.8619,110.9242,9323.0
2019-03-11 12:40:00,124.62,124.8,124.6,124.6,7159.0,110.942,111.1023,110.9242,110.9242,7159.0
2019-03-11 12:50:00,124.64,124.87,124.64,124.76,11014.0,110.9598,111.1646,110.9598,111.0667,11014.0
2019-03-11 13:00:00,124.8,124.9,124.78,124.87,19815.0,111.1023,111.1913,111.0845,111.1646,19815.0
2019-03-11 13:10:00,124.87,125.26,124.85,125.25,9444.0,111.1646,111.5118,111.1468,111.5029,9444.0
2019-03-11 13:20:00,125.19,125.3,125.08,125.16,26788.0,111.4495,111.5474,111.3515,111.4228,26788.0
2019-03-11 13:30:00,125.14,125.34,125.08,125.26,11468.0,111.405,111.583,111.3515,111.5118,11468.0
2019-03-11 13:40:00,125.26,125.3,125.04,125.06,14841.0,111.5118,111.5474,111.3159,111.3337,14841.0
2019-03-11 13:50:00,125.06,125.2,124.98,125.08,21987.0,111.3337,111.4584,111.2625,111.3515,21987.0
2019-03-11 14:00:00,125.08,125.08,124.87,124.93,18025.0,111.3515,111.3515,111.1646,111.218,18025.0
2019-03-11 14:10:00,124.91,124.91,124.62,124.67,18598.0,111.2002,111.2002,110.942,110.9865,18598.0
2019-03-11 14:20:00,124.69,124.9,124.68,124.71,18329.0,111.0043,111.1913,110.9954,111.0221,18329.0
2019-03-11 14:30:00,124.69,124.72,124.49,124.66,19456.0,111.0043,111.0311,110.8263,110.9776,19456.0
2019-03-11 14:40:00,124.61,124.63,124.36,124.36,17841.0,110.9331,110.9509,110.7106,110.7106,17841.0
2019-03-11 14:50:00,124.38,124.45,124.26,124.45,23276.0,110.7284,110.7907,110.6215,110.7907,23276.0
2019-03-11 15:00:00,124.4,124.47,124.33,124.44,21855.0,110.7462,110.8085,110.6839,110.7818,21855.0
2019-03-11 15:10:00,124.44,124.51,124.31,124.34,23306.0,110.7818,110.8441,110.6661,110.6928,23306.0
2019-03-11 15:20:00,124.34,124.55,124.28,124.33,44154.0,110.6928,110.8797,110.6393,110.6839,44154.0
2019-03-11 15:30:00,124.32,124.5,124.31,124.31,47953.0,110.675,110.8352,110.6661,110.6661,47953.0
2019-03-11 15:40:00,124.31,124.47,124.3,124.4,51709.0,110.6661,110.8085,110.6571,110.7462,51709.0
2019-03-11 15:50:00,124.42,124.43,124.19,124.36,90368.0,110.764,110.7729,110.5592,110.7106,90368.0
2019-03-12 09:30:00,124.49,125.64,124.49,125.2,40689.0,110.8263,111.8501,110.8263,111.4584,40689.0
2019-03-12 09:40:00,125.17,125.33,124.9,125.13,26795.0,111.4317,111.5741,111.1913,111.3961,26795.0
2019-03-12 09:50:00,125.16,125.52,125.06,125.41,32174.0,111.4228,111.7432,111.3337,111.6453,32174.0
2019-03-12 10:00:00,125.28,125.52,125.09,125.25,17303.0,111.5296,111.7432,111.3604,111.5029,17303.0
2019-03-12 10:10:00,125.28,125.32,124.95,124.95,18272.0,111.5296,111.5652,111.2358,111.2358,18272.0
2019-03-12 10:20:00,124.88,124.93,124.58,124.74,15580.0,111.1735,111.218,110.9064,111.0489,15580.0
2019-03-12 10:30:00,124.77,124.93,124.55,124.56,22195.0,111.0756,111.218,110.8797,110.8886,22195.0
2019-03-12 10:40:00,124.55,124.63,124.23,124.4,27418.0,110.8797,110.9509,110.5948,110.7462,27418.0
2019-03-12 10:50:00,124.43,124.71,124.43,124.67,8505.0,110.7729,111.0221,110.7729,110.9865,8505.0
2019-03-12 11:00:00,124.66,124.68,124.44,124.58,15909.0,110.9776,110.9954,110.7818,110.9064,15909.0
2019-03-12 11:10:00,124.58,124.59,124.1,124.24,9702.0,110.9064,110.9153,110.4791,110.6037,9702.0
2019-03-12 11:20:00,124.22,124.29,124.1,124.15,11319.0,110.5859,110.6482,110.4791,110.5236,11319.0
2019-03-12 11:30:00,124.12,124.26,123.97,124.23,24653.0,110.4969,110.6215,110.3634,110.5948,24653.0
2019-03-12 11:40:00,124.22,124.37,124.13,124.13,12608.0,110.5859,110.7195,110.5058,110.5058,12608.0
2019-03-12 11:50:00,124.11,124.38,124.1,124.32,13274.0,110.488,110.7284,110.4791,110.675,13274.0
2019-03-12 12:00:00,124.33,124.43,124.12,124.13,20851.0,110.6839,110.7729,110.4969,110.5058,20851.0
2019-03-12 12:10:00,124.14,124.36,124.13,124.18,9417.0,110.5147,110.7106,110.5058,110.5503,9417.0
2019-03-12 12:20:00,124.17,124.34,124.07,124.24,8386.0,110.5414,110.6928,110.4524,110.6037,8386.0
2019-03-12 12:30:00,124.28,124.29,124.06,124.09,9169.0,110.6393,110.6482,110.4435,110.4702,9169.0
2019-03-12 12:40:00,124.11,124.18,123.96,123.96,7829.0,110.488,110.5503,110.3545,110.3545,7829.0
2019-03-12 12:50:00,123.96,124.15,123.87,124.14,9262.0,110.3545,110.5236,110.2743,110.5147,9262.0
2019-03-12 13:00:00,124.14,124.4,124.13,124.38,11487.0,110.5147,110.7462,110.5058,110.7284,11487.0
2019-03-12 13:10:00,124.4,124.42,124.18,124.23,10867.0,110.7462,110.764,110.5503,110.5948,10867.0
2019-03-12 13:20:00,124.31,124.37,124.27,124.31,13013.0,110.6661,110.7195,110.6304,110.6661,13013.0
2019-03-12 13:30:00,124.31,124.4,124.22,124.4,14842.0,110.6661,110.7462,110.5859,110.7462,14842.0
2019-03-12 13:40:00,124.36,124.73,124.36,124.73,13653.0,110.7106,111.04,110.7106,111.04,13653.0
2019-03-12 13:50:00,124.75,124.85,124.54,124.54,21585.0,111.0578,111.1468,110.8708,110.8708,21585.0
2019-03-12 14:00:00,124.58,124.66,124.52,124.6,9448.0,110.9064,110.9776,110.853,110.9242,9448.0
2019-03-12 14:10:00,124.6,124.7,124.52,124.67,18040.0,110.9242,111.0132,110.853,110.9865,18040.0
2019-03-12 14:20:00,124.67,124.67,124.33,124.36,32530.0,110.9865,110.9865,110.6839,110.7106,32530.0
2019-03-12 14:30:00,124.41,124.53,124.39,124.51,8542.0,110.7551,110.8619,110.7373,110.8441,8542.0
2019-03-12 14:40:00,124.49,124.54,124.42,124.51,16251.0,110.8263,110.8708,110.764,110.8441,16251.0
2019-03-12 14:50:00,124.51,124.65,124.39,124.58,42190.0,110.8441,110.9687,110.7373,110.9064,42190.0
2019-03-12 15:00:00,124.58,124.66,124.51,124.55,26677.0,110.9064,110.9776,110.8441,110.8797,26677.0
2019-03-12 15:10:00,124.55,124.62,124.35,124.35,31183.0,110.8797,110.942,110.7017,110.7017,31183.0
2019-03-12 15:20:00,124.37,124.63,124.31,124.6,15507.0,110.7195,110.9509,110.6661,110.9242,15507.0
2019-03-12 15:30:00,124.6,124.6,124.33,124.45,21814.0,110.9242,110.9242,110.6839,110.7907,21814.0
2019-03-12 15:40:00,124.41,124.74,124.37,124.5,39458.0,110.7551,111.0489,110.7195,110.8352,39458.0
2019-03-12 15:50:00,124.5,124.63,124.37,124.6,81803.0,110.8352,110.9509,110.7195,110.9242,81803.0
2019-03-13 09:30:00,125.61,125.61,124.65,124.77,18856.0,111.8234,111.8234,110.9687,111.0756,18856.0
2019-03-13 09:40:00,124.9,124.91,124.4,124.42,19681.0,111.1913,111.2002,110.7462,110.764,19681.0
2019-03-13 09:50:00,124.34,124.79,124.27,124.79,17697.0,110.6928,111.0934,110.6304,111.0934,17697.0
2019-03-13 10:00:00,124.79,125.02,124.79,124.93,21474.0,111.0934,111.2981,111.0934,111.218,21474.0
2019-03-13 10:10:00,124.93,124.99,124.49,124.78,31001.0,111.218,111.2714,110.8263,111.0845,31001.0
2019-03-13 10:20:00,124.84,125.38,124.82,125.32,13937.0,111.1379,111.6186,111.1201,111.5652,13937.0
2019-03-13 10:30:00,125.29,125.49,125.23,125.28,6246.0,111.5385,111.7165,111.4851,111.5296,6246.0
2019-03-13 10:40:00,125.22,125.25,124.98,125.15,9757.0,111.4762,111.5029,111.2625,111.4139,9757.0
2019-03-13 10:50:00,125.05,125.33,125.05,125.07,15454.0,111.3248,111.5741,111.3248,111.3426,15454.0
2019-03-13 11:00:00,125.1,125.41,125.08,125.39,11962.0,111.3693,111.6453,111.3515,111.6275,11962.0
2019-03-13 11:10:00,125.38,125.44,125.24,125.41,13938.0,111.6186,111.672,111.494,111.6453,13938.0
2019-03-13 11:20:00,125.46,125.65,125.32,125.59,11407.0,111.6898,111.859,111.5652,111.8056,11407.0
2019-03-13 11:30:00,125.64,125.75,125.62,125.67,10185.0,111.8501,111.948,111.8323,111.8768,10185.0
2019-03-13 11:40:00,125.73,125.73,125.2,125.28,19609.0,111.9302,111.9302,111.4584,111.5296,19609.0
2019-03-13 11:50:00,125.31,125.51,125.16,125.51,13727.0,111.5563,111.7343,111.4228,111.7343,13727.0
2019-03-13 12:00:00,125.5,125.54,125.25,125.25,7071.0,111.7254,111.7611,111.5029,111.5029,7071.0
2019-03-13 12:10:00,125.21,125.25,125.11,125.13,8969.0,111.4673,111.5029,111.3782,111.3961,8969.0
2019-03-13 12:20:00,125.13,125.17,124.99,125.08,10900.0,111.3961,111.4317,111.2714,111.3515,10900.0
2019-03-13 12:30:00,125.12,125.12,124.95,124.99,5869.0,111.3871,111.3871,111.2358,111.2714,5869.0
2019-03-13 12:40:00,125.03,125.2,125.0,125.11,8671.0,111.307,111.4584,111.2803,111.3782,8671.0
2019-03-13 12:50:00,125.16,125.29,125.13,125.27,8475.0,111.4228,111.5385,111.3961,111.5207,8475.0
2019-03-13 13:00:00,125.33,125.5,125.33,125.37,14478.0,111.5741,111.7254,111.5741,111.6097,14478.0
2019-03-13 13:10:00,125.37,125.44,125.27,125.27,21399.0,111.6097,111.672,111.5207,111.5207,21399.0
2019-03-13 13:20:00,125.3,125.33,124.95,125.11,24646.0,111.5474,111.5741,111.2358,111.3782,24646.0
2019-03-13 13:30:00,125.12,125.22,125.06,125.16,7587.0,111.3871,111.4762,111.3337,111.4228,7587.0
2019-03-13 13:40:00,125.16,125.16,124.76,124.97,12804.0,111.4228,111.4228,111.0667,111.2536,12804.0
2019-03-13 13:50:00,124.97,125.04,124.94,124.99,5396.0,111.2536,111.3159,111.2269,111.2714,5396.0
2019-03-13 14:00:00,125.02,125.35,124.99,125.32,9320.0,111.2981,111.5919,111.2714,111.5652,9320.0
2019-03-13 14:10:00,125.33,125.37,125.2,125.37,13311.0,111.5741,111.6097,111.4584,111.6097,13311.0
2019-03-13 14:20:00,125.39,125.55,125.31,125.55,22175.0,111.6275,111.77,111.5563,111.77,22175.0
2019-03-13 14:30:00,125.54,125.54,125.31,125.54,18777.0,111.7611,111.7611,111.5563,111.7611,18777.0
2019-03-13 14:40:00,125.54,125.66,125.26,125.34,22134.0,111.7611,111.8679,111.5118,111.583,22134.0
2019-03-13 14:50:00,125.38,125.54,125.26,125.4,21739.0,111.6186,111.7611,111.5118,111.6364,21739.0
2019-03-13 15:00:00,125.35,125.41,125.1,125.12,24675.0,111.5919,111.6453,111.3693,111.3871,24675.0
2019-03-13 15:10:00,125.13,125.2,124.97,125.09,14382.0,111.3961,111.4584,111.2536,111.3604,14382.0
2019-03-13 15:20:00,125.02,125.31,124.99,125.25,19351.0,111.2981,111.5563,111.2714,111.5029,19351.0
2019-03-13 15:30:00,125.2,125.57,125.16,125.57,18041.0,111.4584,111.7878,111.4228,111.7878,18041.0
2019-03-13 15:40:00,125.55,125.58,125.13,125.13,40436.0,111.77,111.7967,111.3961,111.3961,40436.0
2019-03-13 15:50:00,125.14,125.19,124.83,124.87,131315.0,111.405,111.4495,111.129,111.1646,131315.0
2019-03-14 09:30:00,124.92,125.04,124.63,125.04,17992.0,111.2091,111.3159,110.9509,111.3159,17992.0
2019-03-14 09:40:00,125.23,125.38,124.96,125.3,19548.0,111.4851,111.6186,111.2447,111.5474,19548.0
2019-03-14 09:50:00,125.25,125.38,124.88,124.88,19365.0,111.5029,111.6186,111.1735,111.1735,19365.0
2019-03-14 10:00:00,124.85,124.96,124.6,124.77,12606.0,111.1468,111.2447,110.9242,111.0756,12606.0
2019-03-14 10:10:00,124.78,124.97,124.73,124.87,12054.0,111.0845,111.2536,111.04,111.1646,12054.0
2019-03-14 10:20:00,124.87,125.0,124.77,124.84,9756.0,111.1646,111.2803,111.0756,111.1379,9756.0
2019-03-14 10:30:00,124.84,125.21,124.78,125.21,13621.0,111.1379,111.4673,111.0845,111.4673,13621.0
2019-03-14 10:40:00,125.26,125.26,125.12,125.17,12987.0,111.5118,111.5118,111.3871,111.4317,12987.0
2019-03-14 10:50:00,125.18,125.22,125.08,125.14,18409.0,111.4406,111.4762,111.3515,111.405,18409.0
2019-03-14 11:00:00,125.14,125.21,124.91,125.07,10518.0,111.405,111.4673,111.2002,111.3426,10518.0
2019-03-14 11:10:00,125.06,125.26,124.98,125.11,11434.0,111.3337,111.5118,111.2625,111.3782,11434.0
2019-03-14 11:20:00,125.18,125.18,125.06,125.07,8267.0,111.4406,111.4406,111.3337,111.3426,8267.0
2019-03-14 11:30:00,125.13,125.27,124.95,125.19,19714.0,111.3961,111.5207,111.2358,111.4495,19714.0
2019-03-14 11:40:00,125.17,125.37,125.1,125.37,13590.0,111.4317,111.6097,111.3693,111.6097,13590.0
2019-03-14 11:50:00,125.37,125.52,125.34,125.35,13374.0,111.6097,111.7432,111.583,111.5919,13374.0
2019-03-14 12:00:00,125.37,125.42,125.22,125.38,11680.0,111.6097,111.6542,111.4762,111.6186,11680.0
2019-03-14 12:10:00,125.41,125.54,125.35,125.45,11024.0,111.6453,111.7611,111.5919,111.6809,11024.0
2019-03-14 12:20:00,125.43,125.46,125.18,125.27,9501.0,111.6631,111.6898,111.4406,111.5207,9501.0
2019-03-14 12:30:00,125.27,125.47,125.27,125.37,6200.0,111.5207,111.6987,111.5207,111.6097,6200.0
2019-03-14 12:40:00,125.39,125.42,125.24,125.29,6743.0,111.6275,111.6542,111.494,111.5385,6743.0
2019-03-14 12:50:00,125.3,125.35,125.15,125.3,7795.0,111.5474,111.5919,111.4139,111.5474,7795.0
2019-03-14 13:00:00,125.24,125.24,125.04,125.13,7380.0,111.494,111.494,111.3159,111.3961,7380.0
2019-03-14 13:10:00,125.16,125.21,125.08,125.21,12920.0,111.4228,111.4673,111.3515,111.4673,12920.0
2019-03-14 13:20:00,125.22,125.31,125.05,125.31,21523.0,111.4762,111.5563,111.3248,111.5563,21523.0
2019-03-14 13:30:00,125.31,125.44,125.21,125.25,11433.0,111.5563,111.672,111.4673,111.5029,11433.0
2019-03-14 13:40:00,125.28,125.28,125.14,125.17,8661.0,111.5296,111.5296,111.405,111.4317,8661.0
2019-03-14 13:50:00,125.21,125.21,124.93,124.98,9188.0,111.4673,111.4673,111.218,111.2625,9188.0
2019-03-14 14:00:00,124.97,125.0,124.87,124.89,17992.0,111.2536,111.2803,111.1646,111.1824,17992.0
2019-03-14 14:10:00,124.89,124.89,124.67,124.8,13294.0,111.1824,111.1824,110.9865,111.1023,13294.0
2019-03-14 14:20:00,124.85,125.13,124.84,125.1,18887.0,111.1468,111.3961,111.1379,111.3693,18887.0
2019-03-14 14:30:00,125.08,125.12,124.91,124.96,12885.0,111.3515,111.3871,111.2002,111.2447,12885.0
2019-03-14 14:40:00,124.94,125.02,124.89,124.91,21289.0,111.2269,111.2981,111.1824,111.2002,21289.0
2019-03-14 14:50:00,124.88,125.13,124.78,125.12,25733.0,111.1735,111.3961,111.0845,111.3871,25733.0
2019-03-14 15:00:00,125.1,125.33,125.03,125.22,21086.0,111.3693,111.5741,111.307,111.4762,21086.0
2019-03-14 15:10:00,125.25,125.34,125.22,125.27,24126.0,111.5029,111.583,111.4762,111.5207,24126.0
2019-03-14 15:20:00,125.25,125.37,125.14,125.35,27057.0,111.5029,111.6097,111.405,111.5919,27057.0
2019-03-14 15:30:00,125.35,125.4,125.14,125.39,37780.0,111.5919,111.6364,111.405,111.6275,37780.0
2019-03-14 15:40:00,125.42,125.52,125.42,125.46,44963.0,111.6542,111.7432,111.6542,111.6898,44963.0
2019-03-14 15:50:00,125.45,125.46,124.94,125.1,178532.0,111.6809,111.6898,111.2269,111.3693,178532.0
2019-03-15 09:30:00,125.39,125.68,124.96,125.55,146931.0,111.6275,111.8857,111.2447,111.77,146931.0
2019-03-15 09:40:00,125.45,125.89,125.1,125.85,33220.0,111.6809,112.0726,111.3693,112.037,33220.0
2019-03-15 09:50:00,125.87,126.53,125.75,126.3,42557.0,112.0548,112.6424,111.948,112.4376,42557.0
2019-03-15 10:00:00,126.3,126.35,126.03,126.27,6271.0,112.4376,112.4821,112.1973,112.4109,6271.0
2019-03-15 10:10:00,126.35,126.35,125.96,126.03,8217.0,112.4821,112.4821,112.135,112.1973,8217.0
2019-03-15 10:20:00,126.0,126.21,125.99,126.16,4394.0,112.1706,112.3575,112.1617,112.313,4394.0
2019-03-15 10:30:00,126.22,126.3,126.09,126.17,14662.0,112.3664,112.4376,112.2507,112.3219,14662.0
2019-03-15 10:40:00,126.16,126.51,126.16,126.36,9532.0,112.313,112.6246,112.313,112.491,9532.0
2019-03-15 10:50:00,126.36,126.71,126.32,126.65,8431.0,112.491,112.8026,112.4554,112.7492,8431.0
2019-03-15 11:00:00,126.64,126.98,126.51,126.97,17174.0,112.7403,113.043,112.6246,113.0341,17174.0
2019-03-15 11:10:00,126.97,127.23,126.93,127.21,23325.0,113.0341,113.2656,112.9985,113.2478,23325.0
2019-03-15 11:20:00,127.23,127.47,127.14,127.45,17087.0,113.2656,113.4792,113.1854,113.4614,17087.0
2019-03-15 11:30:00,127.44,127.45,127.26,127.36,18799.0,113.4525,113.4614,113.2923,113.3813,18799.0
2019-03-15 11:40:00,127.31,127.82,127.26,127.77,11528.0,113.3368,113.7908,113.2923,113.7463,11528.0
2019-03-15 11:50:00,127.82,127.89,127.71,127.86,11581.0,113.7908,113.8531,113.6929,113.8264,11581.0
2019-03-15 12:00:00,127.83,127.83,127.57,127.67,7409.0,113.7997,113.7997,113.5682,113.6573,7409.0
2019-03-15 12:10:00,127.71,127.84,127.66,127.76,10336.0,113.6929,113.8086,113.6484,113.7374,10336.0
2019-03-15 12:20:00,127.79,127.84,127.72,127.8,5509.0,113.7641,113.8086,113.7018,113.773,5509.0
2019-03-15 12:30:00,127.82,127.96,127.82,127.83,3511.0,113.7908,113.9154,113.7908,113.7997,3511.0
2019-03-15 12:40:00,127.85,128.08,127.83,128.08,3500.0,113.8175,114.0223,113.7997,114.0223,3500.0
2019-03-15 12:50:00,128.08,128.26,128.05,128.16,14058.0,114.0223,114.1825,113.9956,114.0935,14058.0
2019-03-15 13:00:00,128.19,128.34,128.1,128.23,11962.0,114.1202,114.2537,114.0401,114.1558,11962.0
2019-03-15 13:10:00,128.28,128.29,128.09,128.09,11066.0,114.2003,114.2092,114.0312,114.0312,11066.0
2019-03-15 13:20:00,128.09,128.2,128.02,128.14,8540.0,114.0312,114.1291,113.9689,114.0757,8540.0
2019-03-15 13:30:00,128.13,128.13,128.0,128.05,13031.0,114.0668,114.0668,113.951,113.9956,13031.0
2019-03-15 13:40:00,128.05,128.27,128.01,128.14,16178.0,113.9956,114.1914,113.9599,114.0757,16178.0
2019-03-15 13:50:00,128.15,128.23,127.97,128.03,15718.0,114.0846,114.1558,113.9243,113.9778,15718.0
2019-03-15 14:00:00,128.01,128.15,127.97,128.12,16426.0,113.9599,114.0846,113.9243,114.0579,16426.0
2019-03-15 14:10:00,128.09,128.15,127.88,127.88,30538.0,114.0312,114.0846,113.8442,113.8442,30538.0
2019-03-15 14:20:00,127.89,127.95,127.6,127.8,20609.0,113.8531,113.9065,113.595,113.773,20609.0
2019-03-15 14:30:00,127.82,128.06,127.74,128.06,20170.0,113.7908,114.0045,113.7196,114.0045,20170.0
2019-03-15 14:40:00,128.07,128.24,128.07,128.11,14166.0,114.0134,114.1647,114.0134,114.049,14166.0
2019-03-15 14:50:00,128.14,128.23,128.07,128.18,15266.0,114.0757,114.1558,114.0134,114.1113,15266.0
2019-03-15 15:00:00,128.16,128.16,127.9,128.04,18596.0,114.0935,114.0935,113.862,113.9867,18596.0
2019-03-15 15:10:00,128.04,128.3,128.02,128.28,17433.0,113.9867,114.2181,113.9689,114.2003,17433.0
2019-03-15 15:20:00,128.27,128.67,128.23,128.64,21558.0,114.1914,114.5475,114.1558,114.5208,21558.0
2019-03-15 15:30:00,128.66,128.79,128.36,128.73,56822.0,114.5386,114.6543,114.2715,114.6009,56822.0
2019-03-15 15:40:00,128.74,128.87,128.08,128.09,71325.0,114.6098,114.7256,114.0223,114.0312,71325.0
2019-03-15 15:50:00,128.07,129.07,127.93,129.03,200104.0,114.0134,114.9036,113.8887,114.868,200104.0
2019-03-18 09:30:00,129.73,130.19,129.41,129.67,20158.0,115.4912,115.9007,115.2063,115.4378,20158.0
2019-03-18 09:40:00,129.74,130.8,129.74,130.65,11818.0,115.5001,116.4437,115.5001,116.3102,11818.0
2019-03-18 09:50:00,130.65,131.04,130.65,130.96,13288.0,116.3102,116.6574,116.3102,116.5862,13288.0
2019-03-18 10:00:00,131.01,131.36,130.98,131.36,15687.0,116.6307,116.9423,116.604,116.9423,15687.0
2019-03-18 10:10:00,131.33,131.45,130.89,131.34,19243.0,116.9156,117.0224,116.5238,116.9245,19243.0
2019-03-18 10:20:00,131.34,131.37,131.0,131.05,19930.0,116.9245,116.9512,116.6218,116.6663,19930.0
2019-03-18 10:30:00,131.0,131.07,130.78,130.78,12193.0,116.6218,116.6841,116.4259,116.4259,12193.0
2019-03-18 10:40:00,130.74,131.04,130.67,131.0,12457.0,116.3903,116.6574,116.328,116.6218,12457.0
2019-03-18 10:50:00,130.95,131.15,130.94,131.12,11189.0,116.5773,116.7553,116.5684,116.7286,11189.0
2019-03-18 11:00:00,131.12,131.38,131.01,131.28,15348.0,116.7286,116.9601,116.6307,116.871,15348.0
2019-03-18 11:10:00,131.3,131.33,130.96,130.96,12033.0,116.8888,116.9156,116.5862,116.5862,12033.0
2019-03-18 11:20:00,130.91,130.96,130.72,130.96,10332.0,116.5417,116.5862,116.3725,116.5862,10332.0
2019-03-18 11:30:00,130.96,130.96,130.68,130.76,17032.0,116.5862,116.5862,116.3369,116.4081,17032.0
2019-03-18 11:40:00,130.75,130.83,130.61,130.83,12293.0,116.3992,116.4704,116.2746,116.4704,12293.0
2019-03-18 11:50:00,130.88,130.9,130.61,130.63,18461.0,116.5149,116.5328,116.2746,116.2924,18461.0
2019-03-18 12:00:00,130.66,130.73,130.35,130.35,10647.0,116.3191,116.3814,116.0431,116.0431,10647.0
2019-03-18 12:10:00,130.36,130.51,130.27,130.48,11545.0,116.052,116.1856,115.9719,116.1588,11545.0
2019-03-18 12:20:00,130.45,130.71,130.42,130.68,9323.0,116.1321,116.3636,116.1054,116.3369,9323.0
2019-03-18 12:30:00,130.67,130.79,130.52,130.79,9839.0,116.328,116.4348,116.1945,116.4348,9839.0
2019-03-18 12:40:00,130.79,130.89,130.69,130.89,6773.0,116.4348,116.5238,116.3458,116.5238,6773.0
2019-03-18 12:50:00,130.88,131.12,130.88,131.07,14367.0,116.5149,116.7286,116.5149,116.6841,14367.0
2019-03-18 13:00:00,131.06,131.07,130.77,130.83,11857.0,116.6752,116.6841,116.417,116.4704,11857.0
2019-03-18 13:10:00,130.85,130.96,130.77,130.78,20453.0,116.4882,116.5862,116.417,116.4259,20453.0
2019-03-18 13:20:00,130.76,130.77,130.52,130.58,23923.0,116.4081,116.417,116.1945,116.2479,23923.0
2019-03-18 13:30:00,130.59,130.82,130.57,130.79,13174.0,116.2568,116.4615,116.239,116.4348,13174.0
2019-03-18 13:40:00,130.76,130.86,130.67,130.68,10086.0,116.4081,116.4971,116.328,116.3369,10086.0
2019-03-18 13:50:00,130.68,130.76,130.6,130.68,13882.0,116.3369,116.4081,116.2657,116.3369,13882.0
2019-03-18 14:00:00,130.68,130.77,130.53,130.64,21097.0,116.3369,116.417,116.2034,116.3013,21097.0
2019-03-18 14:10:00,130.61,130.66,130.52,130.56,20839.0,116.2746,116.3191,116.1945,116.2301,20839.0
2019-03-18 14:20:00,130.56,130.56,130.29,130.48,19959.0,116.2301,116.2301,115.9897,116.1588,19959.0
2019-03-18 14:30:00,130.47,130.55,130.36,130.43,19472.0,116.1499,116.2212,116.052,116.1143,19472.0
2019-03-18 14:40:00,130.45,130.63,130.42,130.48,17878.0,116.1321,116.2924,116.1054,116.1588,17878.0
2019-03-18 14:50:00,130.5,130.51,130.33,130.4,14568.0,116.1767,116.1856,116.0253,116.0876,14568.0
2019-03-18 15:00:00,130.41,130.51,130.33,130.34,15254.0,116.0965,116.1856,116.0253,116.0342,15254.0
2019-03-18 15:10:00,130.36,130.38,130.12,130.33,20128.0,116.052,116.0698,115.8384,116.0253,20128.0
2019-03-18 15:20:00,130.33,130.36,130.19,130.19,23030.0,116.0253,116.052,115.9007,115.9007,23030.0
2019-03-18 15:30:00,130.17,130.29,130.12,130.21,23949.0,115.8829,115.9897,115.8384,115.9185,23949.0
2019-03-18 15:40:00,130.2,130.64,130.2,130.6,49646.0,115.9096,116.3013,115.9096,116.2657,49646.0
2019-03-18 15:50:00,130.59,130.61,130.21,130.4,89219.0,116.2568,116.2746,115.9185,116.0876,89219.0
2019-03-19 09:30:00,131.27,131.78,130.74,131.69,11937.0,116.8621,117.3162,116.3903,117.236,11937.0
2019-03-19 09:40:00,131.81,131.87,131.46,131.73,11140.0,117.3429,117.3963,117.0313,117.2717,11140.0
2019-03-19 09:50:00,131.77,131.77,131.12,131.12,5711.0,117.3073,117.3073,116.7286,116.7286,5711.0
2019-03-19 10:00:00,131.21,131.51,131.21,131.46,8947.0,116.8087,117.0758,116.8087,117.0313,8947.0
2019-03-19 10:10:00,131.42,131.62,131.32,131.54,5006.0,116.9957,117.1737,116.9067,117.1025,5006.0
2019-03-19 10:20:00,131.48,131.8,131.4,131.55,11547.0,117.0491,117.334,116.9779,117.1114,11547.0
2019-03-19 10:30:00,131.55,131.76,131.55,131.66,9312.0,117.1114,117.2984,117.1114,117.2093,9312.0
2019-03-19 10:40:00,131.72,131.73,131.34,131.44,11256.0,117.2627,117.2717,116.9245,117.0135,11256.0
2019-03-19 10:50:00,131.44,131.44,130.75,130.79,12654.0,117.0135,117.0135,116.3992,116.4348,12654.0
2019-03-19 11:00:00,130.76,130.96,130.71,130.77,10082.0,116.4081,116.5862,116.3636,116.417,10082.0
2019-03-19 11:10:00,130.72,130.88,130.42,130.5,7311.0,116.3725,116.5149,116.1054,116.1767,7311.0
2019-03-19 11:20:00,130.51,130.56,130.39,130.4,9301.0,116.1856,116.2301,116.0787,116.0876,9301.0
2019-03-19 11:30:00,130.4,130.7,130.37,130.62,8288.0,116.0876,116.3547,116.0609,116.2835,8288.0
2019-03-19 11:40:00,130.66,130.78,130.58,130.78,7274.0,116.3191,116.4259,116.2479,116.4259,7274.0
2019-03-19 11:50:00,130.84,131.01,130.76,131.01,6584.0,116.4793,116.6307,116.4081,116.6307,6584.0
2019-03-19 12:00:00,131.02,131.06,130.88,130.95,6774.0,116.6396,116.6752,116.5149,116.5773,6774.0
2019-03-19 12:10:00,130.94,131.0,130.78,130.78,7965.0,116.5684,116.6218,116.4259,116.4259,7965.0
2019-03-19 12:20:00,130.72,130.74,130.54,130.6,7653.0,116.3725,116.3903,116.2123,116.2657,7653.0
2019-03-19 12:30:00,130.59,130.72,130.38,130.51,17650.0,116.2568,116.3725,116.0698,116.1856,17650.0
2019-03-19 12:40:00,130.54,130.63,129.83,129.87,10510.0,116.2123,116.2924,115.5802,115.6158,10510.0
2019-03-19 12:50:00,129.84,130.45,129.84,130.45,8966.0,115.5891,116.1321,115.5891,116.1321,8966.0
2019-03-19 13:00:00,130.42,130.54,130.36,130.4,20082.0,116.1054,116.2123,116.052,116.0876,20082.0
2019-03-19 13:10:00,130.35,130.59,130.33,130.48,7699.0,116.0431,116.2568,116.0253,116.1588,7699.0
2019-03-19 13:20:00,130.51,130.54,130.32,130.32,13405.0,116.1856,116.2123,116.0164,116.0164,13405.0
2019-03-19 13:30:00,130.33,130.45,130.28,130.34,6248.0,116.0253,116.1321,115.9808,116.0342,6248.0
2019-03-19 13:40:00,130.35,130.38,130.1,130.12,7969.0,116.0431,116.0698,115.8206,115.8384,7969.0
2019-03-19 13:50:00,130.15,130.17,129.98,129.98,6409.0,115.8651,115.8829,115.7137,115.7137,6409.0
2019-03-19 14:00:00,129.96,130.12,129.96,130.0,8771.0,115.6959,115.8384,115.6959,115.7315,8771.0
2019-03-19 14:10:00,130.01,130.03,129.7,129.8,15165.0,115.7404,115.7582,115.4645,115.5535,15165.0
2019-03-19 14:20:00,129.77,129.77,129.6,129.68,14163.0,115.5268,115.5268,115.3754,115.4467,14163.0
2019-03-19 14:30:00,129.72,129.94,129.66,129.87,9185.0,115.4823,115.6781,115.4288,115.6158,9185.0
2019-03-19 14:40:00,129.89,130.07,129.88,129.98,8791.0,115.6336,115.7938,115.6247,115.7137,8791.0
2019-03-19 14:50:00,129.92,130.06,129.84,129.86,10001.0,115.6603,115.7849,115.5891,115.6069,10001.0
2019-03-19 15:00:00,129.9,129.91,129.7,129.75,7884.0,115.6425,115.6514,115.4645,115.509,7884.0
2019-03-19 15:10:00,129.73,129.75,129.37,129.44,10480.0,115.4912,115.509,115.1707,115.233,10480.0
2019-03-19 15:20:00,129.38,129.39,129.08,129.19,12632.0,115.1796,115.1885,114.9125,115.0104,12632.0
2019-03-19 15:30:00,129.15,129.15,128.75,128.77,19880.0,114.9748,114.9748,114.6187,114.6365,19880.0
2019-03-19 15:40:00,128.75,128.86,128.52,128.81,21866.0,114.6187,114.7167,114.414,114.6721,21866.0
2019-03-19 15:50:00,128.8,128.92,128.66,128.89,84113.0,114.6632,114.7701,114.5386,114.7434,84113.0
2019-03-20 09:30:00,128.52,129.57,127.92,129.34,18816.0,114.414,115.3487,113.8798,115.144,18816.0
2019-03-20 09:40:00,129.25,129.89,129.25,129.57,18705.0,115.0639,115.6336,115.0639,115.3487,18705.0
2019-03-20 09:50:00,129.57,129.9,129.4,129.59,26587.0,115.3487,115.6425,115.1974,115.3665,26587.0
2019-03-20 10:00:00,129.58,129.88,129.32,129.79,20501.0,115.3576,115.6247,115.1262,115.5446,20501.0
2019-03-20 10:10:00,129.8,129.81,129.51,129.76,9042.0,115.5535,115.5624,115.2953,115.5179,9042.0
2019-03-20 10:20:00,129.72,129.83,129.58,129.71,15637.0,115.4823,115.5802,115.3576,115.4734,15637.0
2019-03-20 10:30:00,129.76,129.97,129.72,129.78,19737.0,115.5179,115.7048,115.4823,115.5357,19737.0
2019-03-20 10:40:00,129.86,130.25,129.83,130.25,17977.0,115.6069,115.9541,115.5802,115.9541,17977.0
2019-03-20 10:50:00,130.28,130.46,130.16,130.23,13357.0,115.9808,116.141,115.874,115.9363,13357.0
2019-03-20 11:00:00,130.33,130.58,130.33,130.55,15743.0,116.0253,116.2479,116.0253,116.2212,15743.0
2019-03-20 11:10:00,130.58,130.69,130.32,130.56,34410.0,116.2479,116.3458,116.0164,116.2301,34410.0
2019-03-20 11:20:00,130.62,130.68,130.21,130.28,19108.0,116.2835,116.3369,115.9185,115.9808,19108.0
2019-03-20 11:30:00,130.28,130.38,130.11,130.15,26310.0,115.9808,116.0698,115.8295,115.8651,26310.0
2019-03-20 11:40:00,130.17,130.27,130.04,130.13,11980.0,115.8829,115.9719,115.7671,115.8473,11980.0
2019-03-20 11:50:00,130.17,130.21,129.87,130.0,29613.0,115.8829,115.9185,115.6158,115.7315,29613.0
2019-03-20 12:00:00,130.02,130.39,129.93,130.36,13965.0,115.7493,116.0787,115.6692,116.052,13965.0
2019-03-20 12:10:00,130.36,130.37,130.13,130.2,10897.0,116.052,116.0609,115.8473,115.9096,10897.0
2019-03-20 12:20:00,130.2,130.31,130.05,130.2,11105.0,115.9096,116.0075,115.776,115.9096,11105.0
2019-03-20 12:30:00,130.19,130.19,129.6,129.98,25491.0,115.9007,115.9007,115.3754,115.7137,25491.0
2019-03-20 12:40:00,129.97,130.0,129.77,129.91,7267.0,115.7048,115.7315,115.5268,115.6514,7267.0
2019-03-20 12:50:00,129.84,129.96,129.8,129.84,11969.0,115.5891,115.6959,115.5535,115.5891,11969.0
2019-03-20 13:00:00,129.84,130.05,129.75,129.96,8048.0,115.5891,115.776,115.509,115.6959,8048.0
2019-03-20 13:10:00,130.0,130.0,129.88,129.94,5073.0,115.7315,115.7315,115.6247,115.6781,5073.0
2019-03-20 13:20:00,129.92,129.96,129.77,129.77,6625.0,115.6603,115.6959,115.5268,115.5268,6625.0
2019-03-20 13:30:00,129.74,129.91,129.68,129.9,7326.0,115.5001,115.6514,115.4467,115.6425,7326.0
2019-03-20 13:40:00,129.89,129.98,129.77,129.92,9810.0,115.6336,115.7137,115.5268,115.6603,9810.0
2019-03-20 13:50:00,129.9,130.09,129.84,130.04,26807.0,115.6425,115.8117,115.5891,115.7671,26807.0
2019-03-20 14:00:00,130.09,130.93,129.81,130.87,29837.0,115.8117,116.5595,115.5624,116.506,29837.0
2019-03-20 14:10:00,130.91,131.05,130.16,130.23,18743.0,116.5417,116.6663,115.874,115.9363,18743.0
2019-03-20 14:20:00,130.25,130.38,129.65,129.84,54119.0,115.9541,116.0698,115.4199,115.5891,54119.0
2019-03-20 14:30:00,129.88,130.95,129.88,130.82,47252.0,115.6247,116.5773,115.6247,116.4615,47252.0
2019-03-20 14:40:00,130.82,131.56,130.79,131.55,24649.0,116.4615,117.1203,116.4348,117.1114,24649.0
2019-03-20 14:50:00,131.51,131.64,130.84,130.92,20041.0,117.0758,117.1915,116.4793,116.5506,20041.0
2019-03-20 15:00:00,130.94,131.06,130.5,130.68,15891.0,116.5684,116.6752,116.1767,116.3369,15891.0
2019-03-20 15:10:00,130.66,130.77,130.54,130.54,18421.0,116.3191,116.417,116.2123,116.2123,18421.0
2019-03-20 15:20:00,130.59,130.69,130.33,130.38,17517.0,116.2568,116.3458,116.0253,116.0698,17517.0
2019-03-20 15:30:00,130.36,130.38,129.4,129.4,36876.0,116.052,116.0698,115.1974,115.1974,36876.0
2019-03-20 15:40:00,129.4,129.56,129.22,129.32,45417.0,115.1974,115.3398,115.0371,115.1262,45417.0
2019-03-20 15:50:00,129.31,129.36,128.94,129.14,91696.0,115.1173,115.1618,114.7879,114.9659,91696.0
2019-03-21 09:30:00,128.26,128.42,127.44,127.97,21689.0,114.1825,114.3249,113.4525,113.9243,21689.0
2019-03-21 09:40:00,127.95,128.43,127.57,127.64,35140.0,113.9065,114.3339,113.5682,113.6306,35140.0
2019-03-21 09:50:00,127.61,128.35,127.12,128.34,11033.0,113.6039,114.2626,113.1676,114.2537,11033.0
2019-03-21 10:00:00,128.39,128.54,128.18,128.31,61650.0,114.2982,114.4318,114.1113,114.227,61650.0
2019-03-21 10:10:00,128.33,128.54,128.17,128.3,24196.0,114.2448,114.4318,114.1024,114.2181,24196.0
2019-03-21 10:20:00,128.28,128.85,128.28,128.72,19960.0,114.2003,114.7078,114.2003,114.592,19960.0
2019-03-21 10:30:00,128.74,128.93,128.65,128.84,16207.0,114.6098,114.779,114.5297,114.6989,16207.0
2019-03-21 10:40:00,128.83,129.02,128.75,128.88,21045.0,114.6899,114.8591,114.6187,114.7345,21045.0
2019-03-21 10:50:00,128.85,129.02,128.73,128.81,24961.0,114.7078,114.8591,114.6009,114.6721,24961.0
2019-03-21 11:00:00,128.87,129.17,128.87,128.99,41237.0,114.7256,114.9926,114.7256,114.8324,41237.0
2019-03-21 11:10:00,128.99,129.09,128.86,129.02,22491.0,114.8324,114.9214,114.7167,114.8591,22491.0
2019-03-21 11:20:00,129.02,129.4,128.98,129.18,23169.0,114.8591,115.1974,114.8235,115.0015,23169.0
2019-03-21 11:30:00,129.21,129.28,129.08,129.15,12900.0,115.0282,115.0906,114.9125,114.9748,12900.0
2019-03-21 11:40:00,129.14,129.52,129.08,129.51,24548.0,114.9659,115.3042,114.9125,115.2953,24548.0
2019-03-21 11:50:00,129.52,129.6,129.43,129.55,24599.0,115.3042,115.3754,115.2241,115.3309,24599.0
2019-03-21 12:00:00,129.53,129.61,129.18,129.26,14328.0,115.3131,115.3843,115.0015,115.0728,14328.0
2019-03-21 12:10:00,129.32,129.45,129.11,129.17,12346.0,115.1262,115.2419,114.9392,114.9926,12346.0
2019-03-21 12:20:00,129.11,129.17,128.89,128.96,13766.0,114.9392,114.9926,114.7434,114.8057,13766.0
2019-03-21 12:30:00,128.97,129.01,128.74,128.86,8657.0,114.8146,114.8502,114.6098,114.7167,8657.0
2019-03-21 12:40:00,128.88,129.01,128.73,128.8,10082.0,114.7345,114.8502,114.6009,114.6632,10082.0
2019-03-21 12:50:00,128.84,129.02,128.83,128.88,7437.0,114.6989,114.8591,114.6899,114.7345,7437.0
2019-03-21 13:00:00,128.89,129.34,128.88,129.26,7867.0,114.7434,115.144,114.7345,115.0728,7867.0
2019-03-21 13:10:00,129.31,129.31,129.04,129.17,12403.0,115.1173,115.1173,114.8769,114.9926,12403.0
2019-03-21 13:20:00,129.12,129.24,129.12,129.22,13895.0,114.9481,115.0549,114.9481,115.0371,13895.0
2019-03-21 13:30:00,129.26,129.3,129.05,129.14,17884.0,115.0728,115.1084,114.8858,114.9659,17884.0
2019-03-21 13:40:00,129.17,129.42,129.1,129.42,7956.0,114.9926,115.2152,114.9303,115.2152,7956.0
2019-03-21 13:50:00,129.46,129.63,129.32,129.44,11984.0,115.2508,115.4021,115.1262,115.233,11984.0
2019-03-21 14:00:00,129.44,129.74,129.44,129.73,10502.0,115.233,115.5001,115.233,115.4912,10502.0
2019-03-21 14:10:00,129.78,129.93,129.61,129.63,14597.0,115.5357,115.6692,115.3843,115.4021,14597.0
2019-03-21 14:20:00,129.65,129.86,129.61,129.86,10257.0,115.4199,115.6069,115.3843,115.6069,10257.0
2019-03-21 14:30:00,129.81,129.87,129.73,129.84,10865.0,115.5624,115.6158,115.4912,115.5891,10865.0
2019-03-21 14:40:00,129.92,130.11,129.88,130.05,9357.0,115.6603,115.8295,115.6247,115.776,9357.0
2019-03-21 14:50:00,130.02,130.18,129.97,129.97,19454.0,115.7493,115.8918,115.7048,115.7048,19454.0
2019-03-21 15:00:00,129.94,130.05,129.79,129.93,17267.0,115.6781,115.776,115.5446,115.6692,17267.0
2019-03-21 15:10:00,129.92,129.92,129.37,129.51,15612.0,115.6603,115.6603,115.1707,115.2953,15612.0
2019-03-21 15:20:00,129.51,129.76,129.48,129.7,18967.0,115.2953,115.5179,115.2686,115.4645,18967.0
2019-03-21 15:30:00,129.65,129.97,129.52,129.95,28661.0,115.4199,115.7048,115.3042,115.687,28661.0
2019-03-21 15:40:00,129.92,130.1,129.63,129.63,35143.0,115.6603,115.8206,115.4021,115.4021,35143.0
2019-03-21 15:50:00,129.64,129.65,129.44,129.57,65753.0,115.411,115.4199,115.233,115.3487,65753.0
2019-03-22 09:30:00,128.24,128.43,127.36,127.56,19215.0,114.1647,114.3339,113.3813,113.5593,19215.0
2019-03-22 09:40:00,127.53,127.76,126.02,126.02,10935.0,113.5326,113.7374,112.1884,112.1884,10935.0
2019-03-22 09:50:00,126.19,126.29,125.2,125.49,10843.0,112.3397,112.4287,111.4584,111.7165,10843.0
2019-03-22 10:00:00,125.3,125.63,125.01,125.59,15621.0,111.5474,111.8412,111.2892,111.8056,15621.0
2019-03-22 10:10:00,125.43,125.87,125.41,125.87,13382.0,111.6631,112.0548,111.6453,112.0548,13382.0
2019-03-22 10:20:00,125.88,125.94,125.49,125.52,15958.0,112.0637,112.1171,111.7165,111.7432,15958.0
2019-03-22 10:30:00,125.55,126.01,125.43,125.8,12022.0,111.77,112.1795,111.6631,111.9925,12022.0
2019-03-22 10:40:00,125.77,125.81,125.25,125.32,11253.0,111.9658,112.0014,111.5029,111.5652,11253.0
2019-03-22 10:50:00,125.23,125.41,124.82,124.84,10865.0,111.4851,111.6453,111.1201,111.1379,10865.0
2019-03-22 11:00:00,124.8,124.95,124.57,124.74,24923.0,111.1023,111.2358,110.8975,111.0489,24923.0
2019-03-22 11:10:00,124.66,125.04,124.5,125.0,11632.0,110.9776,111.3159,110.8352,111.2803,11632.0
2019-03-22 11:20:00,125.05,125.1,124.47,124.62,33706.0,111.3248,111.3693,110.8085,110.942,33706.0
2019-03-22 11:30:00,124.47,124.65,124.0,124.06,10175.0,110.8085,110.9687,110.3901,110.4435,10175.0
2019-03-22 11:40:00,123.99,123.99,123.61,123.81,14241.0,110.3812,110.3812,110.0429,110.2209,14241.0
2019-03-22 11:50:00,123.78,123.78,123.22,123.22,56329.0,110.1942,110.1942,109.6957,109.6957,56329.0
2019-03-22 12:00:00,123.16,123.68,123.16,123.5,12548.0,109.6423,110.1052,109.6423,109.945,12548.0
2019-03-22 12:10:00,123.54,123.7,123.27,123.33,10397.0,109.9806,110.123,109.7402,109.7936,10397.0
2019-03-22 12:20:00,123.33,123.54,123.11,123.2,10100.0,109.7936,109.9806,109.5978,109.6779,10100.0
2019-03-22 12:30:00,123.2,123.63,123.1,123.35,9623.0,109.6779,110.0607,109.5889,109.8114,9623.0
2019-03-22 12:40:00,123.28,123.46,123.07,123.32,9372.0,109.7491,109.9093,109.5622,109.7847,9372.0
2019-03-22 12:50:00,123.28,123.95,123.24,123.95,9192.0,109.7491,110.3456,109.7135,110.3456,9192.0
2019-03-22 13:00:00,123.9,124.26,123.83,124.18,6994.0,110.3011,110.6215,110.2387,110.5503,6994.0
2019-03-22 13:10:00,124.16,124.21,123.93,124.08,15410.0,110.5325,110.577,110.3278,110.4613,15410.0
2019-03-22 13:20:00,124.12,124.13,123.85,123.95,7264.0,110.4969,110.5058,110.2565,110.3456,7264.0
2019-03-22 13:30:00,123.92,124.22,123.9,124.05,31411.0,110.3189,110.5859,110.3011,110.4346,31411.0
2019-03-22 13:40:00,124.07,124.34,124.07,124.23,8394.0,110.4524,110.6928,110.4524,110.5948,8394.0
2019-03-22 13:50:00,124.23,124.29,124.01,124.06,10566.0,110.5948,110.6482,110.399,110.4435,10566.0
2019-03-22 14:00:00,124.03,124.8,124.03,124.73,12830.0,110.4168,111.1023,110.4168,111.04,12830.0
2019-03-22 14:10:00,124.72,125.3,124.72,125.1,12464.0,111.0311,111.5474,111.0311,111.3693,12464.0
2019-03-22 14:20:00,125.09,125.35,124.97,124.97,17241.0,111.3604,111.5919,111.2536,111.2536,17241.0
2019-03-22 14:30:00,124.98,125.05,124.5,124.72,15713.0,111.2625,111.3248,110.8352,111.0311,15713.0
2019-03-22 14:40:00,124.71,125.07,124.71,125.06,26758.0,111.0221,111.3426,111.0221,111.3337,26758.0
2019-03-22 14:50:00,125.03,125.44,125.03,125.36,15350.0,111.307,111.672,111.307,111.6008,15350.0
2019-03-22 15:00:00,125.37,125.55,125.3,125.44,23208.0,111.6097,111.77,111.5474,111.672,23208.0
2019-03-22 15:10:00,125.44,125.44,124.86,124.95,16479.0,111.672,111.672,111.1557,111.2358,16479.0
2019-03-22 15:20:00,124.97,125.07,124.48,124.48,42997.0,111.2536,111.3426,110.8174,110.8174,42997.0
2019-03-22 15:30:00,124.47,124.67,124.27,124.36,43786.0,110.8085,110.9865,110.6304,110.7106,43786.0
2019-03-22 15:40:00,124.39,124.68,124.13,124.57,42898.0,110.7373,110.9954,110.5058,110.8975,42898.0
2019-03-22 15:50:00,124.53,124.62,124.08,124.11,142099.0,110.8619,110.942,110.4613,110.488,142099.0
2019-03-25 09:30:00,124.0,124.99,124.0,124.67,17558.0,110.3901,111.2714,110.3901,110.9865,17558.0
2019-03-25 09:40:00,124.85,124.85,123.73,123.73,5393.0,111.1468,111.1468,110.1497,110.1497,5393.0
2019-03-25 09:50:00,123.63,123.93,123.26,123.26,24927.0,110.0607,110.3278,109.7313,109.7313,24927.0
2019-03-25 10:00:00,123.2,123.21,122.76,123.09,11199.0,109.6779,109.6868,109.2862,109.58,11199.0
2019-03-25 10:10:00,123.09,123.32,122.98,123.15,8290.0,109.58,109.7847,109.482,109.6334,8290.0
2019-03-25 10:20:00,123.15,123.76,123.15,123.76,6698.0,109.6334,110.1764,109.6334,110.1764,6698.0
2019-03-25 10:30:00,123.79,124.27,123.79,124.27,6356.0,110.2031,110.6304,110.2031,110.6304,6356.0
2019-03-25 10:40:00,124.2,124.43,124.11,124.37,8355.0,110.5681,110.7729,110.488,110.7195,8355.0
2019-03-25 10:50:00,124.41,125.13,124.41,124.89,13597.0,110.7551,111.3961,110.7551,111.1824,13597.0
2019-03-25 11:00:00,124.96,125.07,124.8,124.96,19267.0,111.2447,111.3426,111.1023,111.2447,19267.0
2019-03-25 11:10:00,124.99,125.33,124.75,125.24,10886.0,111.2714,111.5741,111.0578,111.494,10886.0
2019-03-25 11:20:00,125.32,125.56,125.14,125.52,10264.0,111.5652,111.7789,111.405,111.7432,10264.0
2019-03-25 11:30:00,125.48,125.48,124.78,124.85,17429.0,111.7076,111.7076,111.0845,111.1468,17429.0
2019-03-25 11:40:00,124.9,124.96,124.39,124.39,22848.0,111.1913,111.2447,110.7373,110.7373,22848.0
2019-03-25 11:50:00,124.37,124.49,124.13,124.13,12200.0,110.7195,110.8263,110.5058,110.5058,12200.0
2019-03-25 12:00:00,124.11,124.36,124.04,124.21,11935.0,110.488,110.7106,110.4257,110.577,11935.0
2019-03-25 12:10:00,124.17,124.33,124.08,124.15,11184.0,110.5414,110.6839,110.4613,110.5236,11184.0
2019-03-25 12:20:00,124.17,124.26,124.03,124.09,12309.0,110.5414,110.6215,110.4168,110.4702,12309.0
2019-03-25 12:30:00,124.09,124.14,123.47,123.51,8372.0,110.4702,110.5147,109.9182,109.9539,8372.0
2019-03-25 12:40:00,123.53,123.6,123.29,123.51,13339.0,109.9717,110.034,109.758,109.9539,13339.0
2019-03-25 12:50:00,123.53,123.98,123.53,123.98,5000.0,109.9717,110.3723,109.9717,110.3723,5000.0
2019-03-25 13:00:00,124.04,124.07,123.69,123.76,7752.0,110.4257,110.4524,110.1141,110.1764,7752.0
2019-03-25 13:10:00,123.79,124.21,123.79,123.94,5602.0,110.2031,110.577,110.2031,110.3367,5602.0
2019-03-25 13:20:00,123.94,124.02,123.77,123.88,6471.0,110.3367,110.4079,110.1853,110.2832,6471.0
2019-03-25 13:30:00,123.84,124.03,123.68,123.94,5509.0,110.2476,110.4168,110.1052,110.3367,5509.0
2019-03-25 13:40:00,123.95,123.98,123.57,123.57,4423.0,110.3456,110.3723,110.0073,110.0073,4423.0
2019-03-25 13:50:00,123.55,123.56,123.36,123.36,4121.0,109.9895,109.9984,109.8203,109.8203,4121.0
2019-03-25 14:00:00,123.42,123.49,123.28,123.31,11649.0,109.8737,109.9361,109.7491,109.7758,11649.0
2019-03-25 14:10:00,123.33,123.46,123.22,123.26,7127.0,109.7936,109.9093,109.6957,109.7313,7127.0
2019-03-25 14:20:00,123.22,123.28,122.96,123.15,4619.0,109.6957,109.7491,109.4642,109.6334,4619.0
2019-03-25 14:30:00,123.26,123.52,123.26,123.43,9214.0,109.7313,109.9628,109.7313,109.8826,9214.0
2019-03-25 14:40:00,123.39,123.68,123.38,123.63,9580.0,109.847,110.1052,109.8381,110.0607,9580.0
2019-03-25 14:50:00,123.67,123.9,123.59,123.83,10197.0,110.0963,110.3011,110.0251,110.2387,10197.0
2019-03-25 15:00:00,123.85,123.92,123.71,123.8,8075.0,110.2565,110.3189,110.1319,110.212,8075.0
2019-03-25 15:10:00,123.81,124.05,123.75,123.75,14870.0,110.2209,110.4346,110.1675,110.1675,14870.0
2019-03-25 15:20:00,123.71,124.11,123.67,123.95,11457.0,110.1319,110.488,110.0963,110.3456,11457.0
2019-03-25 15:30:00,123.9,123.99,123.79,123.86,13362.0,110.3011,110.3812,110.2031,110.2654,13362.0
2019-03-25 15:40:00,123.85,124.07,123.58,123.62,26701.0,110.2565,110.4524,110.0162,110.0518,26701.0
2019-03-25 15:50:00,123.6,123.99,123.6,123.82,48032.0,110.034,110.3812,110.034,110.2298,48032.0
2019-03-26 09:30:00,125.53,126.32,124.41,125.97,12035.0,111.7521,112.4554,110.7551,112.1439,12035.0
2019-03-26 09:40:00,125.93,125.96,125.48,125.48,26864.0,112.1082,112.135,111.7076,111.7076,26864.0
2019-03-26 09:50:00,125.48,125.75,124.9,125.73,19358.0,111.7076,111.948,111.1913,111.9302,19358.0
2019-03-26 10:00:00,125.64,125.64,125.16,125.32,12243.0,111.8501,111.8501,111.4228,111.5652,12243.0
2019-03-26 10:10:00,125.26,125.69,125.2,125.67,9175.0,111.5118,111.8946,111.4584,111.8768,9175.0
2019-03-26 10:20:00,125.67,125.76,125.51,125.68,8643.0,111.8768,111.9569,111.7343,111.8857,8643.0
2019-03-26 10:30:00,125.65,125.67,125.32,125.48,19110.0,111.859,111.8768,111.5652,111.7076,19110.0
2019-03-26 10:40:00,125.49,125.94,125.36,125.9,8918.0,111.7165,112.1171,111.6008,112.0815,8918.0
2019-03-26 10:50:00,125.9,126.07,125.85,126.01,6555.0,112.0815,112.2329,112.037,112.1795,6555.0
2019-03-26 11:00:00,126.07,126.11,125.85,125.9,19830.0,112.2329,112.2685,112.037,112.0815,19830.0
2019-03-26 11:10:00,125.82,125.82,125.41,125.5,8000.0,112.0103,112.0103,111.6453,111.7254,8000.0
2019-03-26 11:20:00,125.43,125.48,125.23,125.38,13895.0,111.6631,111.7076,111.4851,111.6186,13895.0
2019-03-26 11:30:00,125.38,125.68,125.09,125.57,6605.0,111.6186,111.8857,111.3604,111.7878,6605.0
2019-03-26 11:40:00,125.63,125.73,125.32,125.38,6231.0,111.8412,111.9302,111.5652,111.6186,6231.0
2019-03-26 11:50:00,125.43,125.43,125.17,125.34,6281.0,111.6631,111.6631,111.4317,111.583,6281.0
2019-03-26 12:00:00,125.38,125.55,125.05,125.21,24513.0,111.6186,111.77,111.3248,111.4673,24513.0
2019-03-26 12:10:00,125.2,125.35,125.09,125.35,5994.0,111.4584,111.5919,111.3604,111.5919,5994.0
2019-03-26 12:20:00,125.4,125.4,124.99,125.09,8575.0,111.6364,111.6364,111.2714,111.3604,8575.0
2019-03-26 12:30:00,125.05,125.11,124.91,124.96,6837.0,111.3248,111.3782,111.2002,111.2447,6837.0
2019-03-26 12:40:00,124.96,124.99,124.69,124.77,6797.0,111.2447,111.2714,111.0043,111.0756,6797.0
2019-03-26 12:50:00,124.83,125.1,124.8,124.93,4700.0,111.129,111.3693,111.1023,111.218,4700.0
2019-03-26 13:00:00,124.99,125.05,124.92,124.96,4104.0,111.2714,111.3248,111.2091,111.2447,4104.0
2019-03-26 13:10:00,125.04,125.23,125.01,125.2,6498.0,111.3159,111.4851,111.2892,111.4584,6498.0
2019-03-26 13:20:00,125.17,125.22,124.96,124.96,4472.0,111.4317,111.4762,111.2447,111.2447,4472.0
2019-03-26 13:30:00,124.91,124.96,124.67,124.75,6033.0,111.2002,111.2447,110.9865,111.0578,6033.0
2019-03-26 13:40:00,124.78,124.95,124.78,124.89,4038.0,111.0845,111.2358,111.0845,111.1824,4038.0
2019-03-26 13:50:00,124.91,124.91,124.6,124.62,7602.0,111.2002,111.2002,110.9242,110.942,7602.0
2019-03-26 14:00:00,124.56,124.68,124.52,124.58,6004.0,110.8886,110.9954,110.853,110.9064,6004.0
2019-03-26 14:10:00,124.53,124.86,124.43,124.83,6987.0,110.8619,111.1557,110.7729,111.129,6987.0
2019-03-26 14:20:00,124.83,124.83,124.59,124.7,6796.0,111.129,111.129,110.9153,111.0132,6796.0
2019-03-26 14:30:00,124.71,124.89,124.55,124.88,5695.0,111.0221,111.1824,110.8797,111.1735,5695.0
2019-03-26 14:40:00,124.86,125.06,124.85,125.06,8000.0,111.1557,111.3337,111.1468,111.3337,8000.0
2019-03-26 14:50:00,125.02,125.33,124.93,125.31,13280.0,111.2981,111.5741,111.218,111.5563,13280.0
2019-03-26 15:00:00,125.29,125.47,125.28,125.35,5749.0,111.5385,111.6987,111.5296,111.5919,5749.0
2019-03-26 15:10:00,125.28,125.43,125.25,125.28,11420.0,111.5296,111.6631,111.5029,111.5296,11420.0
2019-03-26 15:20:00,125.26,125.33,125.18,125.3,12010.0,111.5118,111.5741,111.4406,111.5474,12010.0
2019-03-26 15:30:00,125.3,125.55,125.26,125.48,25635.0,111.5474,111.77,111.5118,111.7076,25635.0
2019-03-26 15:40:00,125.43,125.56,125.38,125.53,16679.0,111.6631,111.7789,111.6186,111.7521,16679.0
2019-03-26 15:50:00,125.51,125.99,125.49,125.88,32161.0,111.7343,112.1617,111.7165,112.0637,32161.0
2019-03-27 09:30:00,125.87,126.81,124.79,126.44,22623.0,112.0548,112.8917,111.0934,112.5623,22623.0
2019-03-27 09:40:00,126.54,126.83,126.31,126.33,15396.0,112.6513,112.9095,112.4465,112.4643,15396.0
2019-03-27 09:50:00,126.28,126.37,125.82,126.02,10820.0,112.4198,112.5,112.0103,112.1884,10820.0
2019-03-27 10:00:00,125.99,126.12,125.77,126.12,17479.0,112.1617,112.2774,111.9658,112.2774,17479.0
2019-03-27 10:10:00,126.17,126.62,126.1,126.62,7276.0,112.3219,112.7225,112.2596,112.7225,7276.0
2019-03-27 10:20:00,126.56,126.67,126.37,126.61,11588.0,112.6691,112.767,112.5,112.7136,11588.0
2019-03-27 10:30:00,126.58,126.67,126.36,126.53,7345.0,112.6869,112.767,112.491,112.6424,7345.0
2019-03-27 10:40:00,126.55,126.59,126.2,126.24,9858.0,112.6602,112.6958,112.3486,112.3842,9858.0
2019-03-27 10:50:00,126.19,126.2,125.89,126.02,6122.0,112.3397,112.3486,112.0726,112.1884,6122.0
2019-03-27 11:00:00,126.04,126.41,125.92,126.39,5304.0,112.2062,112.5356,112.0993,112.5178,5304.0
2019-03-27 11:10:00,126.35,126.56,126.02,126.08,8406.0,112.4821,112.6691,112.1884,112.2418,8406.0
2019-03-27 11:20:00,126.01,126.05,125.66,125.73,9329.0,112.1795,112.2151,111.8679,111.9302,9329.0
2019-03-27 11:30:00,125.75,125.84,125.33,125.39,6699.0,111.948,112.0281,111.5741,111.6275,6699.0
2019-03-27 11:40:00,125.41,125.41,125.04,125.14,6619.0,111.6453,111.6453,111.3159,111.405,6619.0
2019-03-27 11:50:00,125.14,125.38,125.07,125.3,9430.0,111.405,111.6186,111.3426,111.5474,9430.0
2019-03-27 12:00:00,125.27,125.4,125.13,125.26,31742.0,111.5207,111.6364,111.3961,111.5118,31742.0
2019-03-27 12:10:00,125.28,125.29,125.01,125.08,7417.0,111.5296,111.5385,111.2892,111.3515,7417.0
2019-03-27 12:20:00,125.15,125.6,125.13,125.56,12503.0,111.4139,111.8145,111.3961,111.7789,12503.0
2019-03-27 12:30:00,125.55,125.69,125.49,125.63,7740.0,111.77,111.8946,111.7165,111.8412,7740.0
2019-03-27 12:40:00,125.62,125.74,125.56,125.64,5775.0,111.8323,111.9391,111.7789,111.8501,5775.0
2019-03-27 12:50:00,125.61,125.67,125.51,125.52,3500.0,111.8234,111.8768,111.7343,111.7432,3500.0
2019-03-27 13:00:00,125.48,125.58,125.41,125.42,6450.0,111.7076,111.7967,111.6453,111.6542,6450.0
2019-03-27 13:10:00,125.39,125.89,125.37,125.76,12726.0,111.6275,112.0726,111.6097,111.9569,12726.0
2019-03-27 13:20:00,125.77,125.9,125.69,125.89,12902.0,111.9658,112.0815,111.8946,112.0726,12902.0
2019-03-27 13:30:00,125.86,125.87,125.68,125.78,8537.0,112.0459,112.0548,111.8857,111.9747,8537.0
2019-03-27 13:40:00,125.82,125.92,125.73,125.77,9863.0,112.0103,112.0993,111.9302,111.9658,9863.0
2019-03-27 13:50:00,125.78,125.87,125.74,125.8,10971.0,111.9747,112.0548,111.9391,111.9925,10971.0
2019-03-27 14:00:00,125.88,125.88,125.66,125.86,30009.0,112.0637,112.0637,111.8679,112.0459,30009.0
2019-03-27 14:10:00,125.89,125.96,125.71,125.71,30498.0,112.0726,112.135,111.9124,111.9124,30498.0
2019-03-27 14:20:00,125.72,125.8,125.63,125.73,17260.0,111.9213,111.9925,111.8412,111.9302,17260.0
2019-03-27 14:30:00,125.75,125.83,125.4,125.45,30396.0,111.948,112.0192,111.6364,111.6809,30396.0
2019-03-27 14:40:00,125.46,125.55,125.4,125.52,13606.0,111.6898,111.77,111.6364,111.7432,13606.0
2019-03-27 14:50:00,125.57,125.62,125.38,125.46,16200.0,111.7878,111.8323,111.6186,111.6898,16200.0
2019-03-27 15:00:00,125.49,125.56,125.39,125.51,12774.0,111.7165,111.7789,111.6275,111.7343,12774.0
2019-03-27 15:10:00,125.51,125.7,125.51,125.7,13539.0,111.7343,111.9035,111.7343,111.9035,13539.0
2019-03-27 15:20:00,125.73,125.93,125.71,125.91,16953.0,111.9302,112.1082,111.9124,112.0904,16953.0
2019-03-27 15:30:00,125.93,126.14,125.92,126.06,21992.0,112.1082,112.2952,112.0993,112.224,21992.0
2019-03-27 15:40:00,126.05,126.16,126.03,126.06,19996.0,112.2151,112.313,112.1973,112.224,19996.0
2019-03-27 15:50:00,126.06,126.09,125.54,125.59,40585.0,112.224,112.2507,111.7611,111.8056,40585.0
2019-03-28 09:30:00,125.99,126.96,125.99,126.41,17372.0,112.1617,113.0252,112.1617,112.5356,17372.0
2019-03-28 09:40:00,126.3,126.94,126.13,126.43,62130.0,112.4376,113.0074,112.2863,112.5534,62130.0
2019-03-28 09:50:00,126.42,126.78,126.28,126.66,7517.0,112.5445,112.865,112.4198,112.7581,7517.0
2019-03-28 10:00:00,126.64,126.9,126.53,126.84,13457.0,112.7403,112.9718,112.6424,112.9184,13457.0
2019-03-28 10:10:00,126.9,127.15,126.85,127.15,11228.0,112.9718,113.1943,112.9273,113.1943,11228.0
2019-03-28 10:20:00,127.11,127.19,126.8,126.81,9364.0,113.1587,113.23,112.8828,112.8917,9364.0
2019-03-28 10:30:00,126.81,127.26,126.81,127.17,12735.0,112.8917,113.2923,112.8917,113.2121,12735.0
2019-03-28 10:40:00,127.16,127.33,126.99,127.19,32051.0,113.2032,113.3546,113.0519,113.23,32051.0
2019-03-28 10:50:00,127.15,127.18,126.98,127.02,8121.0,113.1943,113.221,113.043,113.0786,8121.0
2019-03-28 11:00:00,126.98,127.0,126.43,126.5,15401.0,113.043,113.0608,112.5534,112.6157,15401.0
2019-03-28 11:10:00,126.46,126.6,126.32,126.37,6512.0,112.5801,112.7047,112.4554,112.5,6512.0
2019-03-28 11:20:00,126.34,126.4,126.04,126.04,5264.0,112.4732,112.5267,112.2062,112.2062,5264.0
2019-03-28 11:30:00,126.05,126.16,125.96,126.1,8711.0,112.2151,112.313,112.135,112.2596,8711.0
2019-03-28 11:40:00,126.05,126.19,125.85,126.11,12935.0,112.2151,112.3397,112.037,112.2685,12935.0
2019-03-28 11:50:00,126.12,126.17,125.7,125.78,11557.0,112.2774,112.3219,111.9035,111.9747,11557.0
2019-03-28 12:00:00,125.77,125.79,125.58,125.65,10825.0,111.9658,111.9836,111.7967,111.859,10825.0
2019-03-28 12:10:00,125.58,125.58,125.41,125.42,8540.0,111.7967,111.7967,111.6453,111.6542,8540.0
2019-03-28 12:20:00,125.46,125.78,125.45,125.69,8980.0,111.6898,111.9747,111.6809,111.8946,8980.0
2019-03-28 12:30:00,125.79,125.87,125.68,125.85,7100.0,111.9836,112.0548,111.8857,112.037,7100.0
2019-03-28 12:40:00,125.85,125.92,125.68,125.78,7802.0,112.037,112.0993,111.8857,111.9747,7802.0
2019-03-28 12:50:00,125.83,126.07,125.83,125.99,5123.0,112.0192,112.2329,112.0192,112.1617,5123.0
2019-03-28 13:00:00,126.05,126.23,126.02,126.02,8128.0,112.2151,112.3753,112.1884,112.1884,8128.0
2019-03-28 13:10:00,126.02,126.14,125.98,126.12,6893.0,112.1884,112.2952,112.1528,112.2774,6893.0
2019-03-28 13:20:00,126.11,126.34,126.1,126.33,7910.0,112.2685,112.4732,112.2596,112.4643,7910.0
2019-03-28 13:30:00,126.34,126.43,126.3,126.35,15269.0,112.4732,112.5534,112.4376,112.4821,15269.0
2019-03-28 13:40:00,126.36,126.4,126.23,126.36,11804.0,112.491,112.5267,112.3753,112.491,11804.0
2019-03-28 13:50:00,126.37,126.67,126.37,126.67,14286.0,112.5,112.767,112.5,112.767,14286.0
2019-03-28 14:00:00,126.62,126.7,126.54,126.63,12604.0,112.7225,112.7937,112.6513,112.7314,12604.0
2019-03-28 14:10:00,126.63,126.8,126.63,126.77,15243.0,112.7314,112.8828,112.7314,112.856,15243.0
2019-03-28 14:20:00,126.74,126.8,126.62,126.76,19052.0,112.8293,112.8828,112.7225,112.8471,19052.0
2019-03-28 14:30:00,126.76,126.76,126.55,126.6,16453.0,112.8471,112.8471,112.6602,112.7047,16453.0
2019-03-28 14:40:00,126.56,126.61,126.48,126.54,29597.0,112.6691,112.7136,112.5979,112.6513,29597.0
2019-03-28 14:50:00,126.53,126.76,126.5,126.66,29028.0,112.6424,112.8471,112.6157,112.7581,29028.0
2019-03-28 15:00:00,126.69,126.85,126.58,126.69,36386.0,112.7848,112.9273,112.6869,112.7848,36386.0
2019-03-28 15:10:00,126.71,126.79,126.63,126.76,31325.0,112.8026,112.8739,112.7314,112.8471,31325.0
2019-03-28 15:20:00,126.74,126.87,126.69,126.78,24895.0,112.8293,112.9451,112.7848,112.865,24895.0
2019-03-28 15:30:00,126.8,126.9,126.77,126.88,25211.0,112.8828,112.9718,112.856,112.954,25211.0
2019-03-28 15:40:00,126.88,127.04,126.79,126.8,27613.0,112.954,113.0964,112.8739,112.8828,27613.0
2019-03-28 15:50:00,126.76,127.09,126.73,126.99,46064.0,112.8471,113.1409,112.8204,113.0519,46064.0
2019-03-29 09:30:00,128.45,128.7,127.97,128.26,18176.0,114.3517,114.5742,113.9243,114.1825,18176.0
2019-03-29 09:40:00,128.12,128.87,128.12,128.64,8216.0,114.0579,114.7256,114.0579,114.5208,8216.0
2019-03-29 09:50:00,128.63,129.32,128.42,129.31,14672.0,114.5119,115.1262,114.3249,115.1173,14672.0
2019-03-29 10:00:00,129.12,129.45,128.93,129.17,10773.0,114.9481,115.2419,114.779,114.9926,10773.0
2019-03-29 10:10:00,129.07,129.07,128.62,128.62,8889.0,114.9036,114.9036,114.503,114.503,8889.0
2019-03-29 10:20:00,128.56,128.57,128.26,128.38,5503.0,114.4496,114.4585,114.1825,114.2893,5503.0
2019-03-29 10:30:00,128.43,128.47,128.27,128.28,5232.0,114.3339,114.3695,114.1914,114.2003,5232.0
2019-03-29 10:40:00,128.27,128.28,127.97,128.15,9219.0,114.1914,114.2003,113.9243,114.0846,9219.0
2019-03-29 10:50:00,128.11,128.16,127.76,128.04,9447.0,114.049,114.0935,113.7374,113.9867,9447.0
2019-03-29 11:00:00,128.09,128.36,128.07,128.3,7149.0,114.0312,114.2715,114.0134,114.2181,7149.0
2019-03-29 11:10:00,128.24,128.28,128.03,128.18,6910.0,114.1647,114.2003,113.9778,114.1113,6910.0
2019-03-29 11:20:00,128.08,128.11,127.91,127.96,10671.0,114.0223,114.049,113.8709,113.9154,10671.0
2019-03-29 11:30:00,128.01,128.41,127.98,128.41,10000.0,113.9599,114.316,113.9332,114.316,10000.0
2019-03-29 11:40:00,128.42,128.47,128.23,128.23,5576.0,114.3249,114.3695,114.1558,114.1558,5576.0
2019-03-29 11:50:00,128.1,128.29,128.04,128.13,8627.0,114.0401,114.2092,113.9867,114.0668,8627.0
2019-03-29 12:00:00,128.09,128.1,127.71,127.72,8758.0,114.0312,114.0401,113.6929,113.7018,8758.0
2019-03-29 12:10:00,127.79,128.03,127.78,127.98,8344.0,113.7641,113.9778,113.7552,113.9332,8344.0
2019-03-29 12:20:00,128.01,128.29,128.01,128.21,8957.0,113.9599,114.2092,113.9599,114.138,8957.0
2019-03-29 12:30:00,128.16,128.42,128.1,128.33,5336.0,114.0935,114.3249,114.0401,114.2448,5336.0
2019-03-29 12:40:00,128.38,128.43,128.14,128.2,5724.0,114.2893,114.3339,114.0757,114.1291,5724.0
2019-03-29 12:50:00,128.22,128.27,128.13,128.25,4914.0,114.1469,114.1914,114.0668,114.1736,4914.0
2019-03-29 13:00:00,128.27,128.31,128.07,128.16,5916.0,114.1914,114.227,114.0134,114.0935,5916.0
2019-03-29 13:10:00,128.18,128.18,127.99,128.04,6365.0,114.1113,114.1113,113.9421,113.9867,6365.0
2019-03-29 13:20:00,128.05,128.25,127.96,128.25,6519.0,113.9956,114.1736,113.9154,114.1736,6519.0
2019-03-29 13:30:00,128.25,128.28,128.13,128.18,6871.0,114.1736,114.2003,114.0668,114.1113,6871.0
2019-03-29 13:40:00,128.21,128.33,128.19,128.24,8015.0,114.138,114.2448,114.1202,114.1647,8015.0
2019-03-29 13:50:00,128.19,128.28,128.18,128.21,7046.0,114.1202,114.2003,114.1113,114.138,7046.0
2019-03-29 14:00:00,128.2,128.36,128.14,128.36,9300.0,114.1291,114.2715,114.0757,114.2715,9300.0
2019-03-29 14:10:00,128.37,128.42,128.2,128.22,11982.0,114.2804,114.3249,114.1291,114.1469,11982.0
2019-03-29 14:20:00,128.24,128.27,128.16,128.21,11671.0,114.1647,114.1914,114.0935,114.138,11671.0
2019-03-29 14:30:00,128.16,128.16,128.02,128.02,11636.0,114.0935,114.0935,113.9689,113.9689,11636.0
2019-03-29 14:40:00,128.02,128.05,127.8,128.05,20438.0,113.9689,113.9956,113.773,113.9956,20438.0
2019-03-29 14:50:00,128.08,128.38,128.08,128.31,14058.0,114.0223,114.2893,114.0223,114.227,14058.0
2019-03-29 15:00:00,128.29,128.47,128.16,128.23,14937.0,114.2092,114.3695,114.0935,114.1558,14937.0
2019-03-29 15:10:00,128.24,128.33,128.08,128.3,14671.0,114.1647,114.2448,114.0223,114.2181,14671.0
2019-03-29 15:20:00,128.3,128.3,128.13,128.2,19171.0,114.2181,114.2181,114.0668,114.1291,19171.0
2019-03-29 15:30:00,128.17,128.37,128.1,128.35,22520.0,114.1024,114.2804,114.0401,114.2626,22520.0
2019-03-29 15:40:00,128.37,128.39,128.09,128.12,29259.0,114.2804,114.2982,114.0312,114.0579,29259.0
2019-03-29 15:50:00,128.13,128.25,127.93,128.12,88117.0,114.0668,114.1736,113.8887,114.0579,88117.0
2019-04-01 09:30:00,129.59,131.05,129.58,130.89,29578.0,115.3665,116.6663,115.3576,116.5238,29578.0
2019-04-01 09:40:00,130.89,131.06,130.05,130.16,13407.0,116.5238,116.6752,115.776,115.874,13407.0
2019-04-01 09:50:00,130.16,130.53,129.93,129.97,13281.0,115.874,116.2034,115.6692,115.7048,13281.0
2019-04-01 10:00:00,129.99,131.6,129.99,131.3,15411.0,115.7226,117.1559,115.7226,116.8888,15411.0
2019-04-01 10:10:00,131.29,131.58,130.98,131.45,12305.0,116.8799,117.1381,116.604,117.0224,12305.0
2019-04-01 10:20:00,131.45,131.57,131.27,131.56,10196.0,117.0224,117.1292,116.8621,117.1203,10196.0
2019-04-01 10:30:00,131.59,131.6,131.18,131.36,18337.0,117.147,117.1559,116.782,116.9423,18337.0
2019-04-01 10:40:00,131.37,131.38,131.15,131.26,13110.0,116.9512,116.9601,116.7553,116.8532,13110.0
2019-04-01 10:50:00,131.22,131.27,130.93,130.94,11198.0,116.8176,116.8621,116.5595,116.5684,11198.0
2019-04-01 11:00:00,130.96,131.23,130.86,131.0,14587.0,116.5862,116.8265,116.4971,116.6218,14587.0
2019-04-01 11:10:00,131.03,131.45,131.02,131.41,14824.0,116.6485,117.0224,116.6396,116.9868,14824.0
2019-04-01 11:20:00,131.4,131.54,131.27,131.47,14432.0,116.9779,117.1025,116.8621,117.0402,14432.0
2019-04-01 11:30:00,131.35,131.4,131.19,131.25,23839.0,116.9334,116.9779,116.7909,116.8443,23839.0
2019-04-01 11:40:00,131.25,131.47,131.14,131.47,6171.0,116.8443,117.0402,116.7464,117.0402,6171.0
2019-04-01 11:50:00,131.47,131.69,131.47,131.6,11250.0,117.0402,117.236,117.0402,117.1559,11250.0
2019-04-01 12:00:00,131.54,131.56,131.23,131.28,17117.0,117.1025,117.1203,116.8265,116.871,17117.0
2019-04-01 12:10:00,131.31,131.48,131.23,131.41,22994.0,116.8978,117.0491,116.8265,116.9868,22994.0
2019-04-01 12:20:00,131.44,131.56,131.3,131.56,20497.0,117.0135,117.1203,116.8888,117.1203,20497.0
2019-04-01 12:30:00,131.63,131.64,131.44,131.54,4701.0,117.1826,117.1915,117.0135,117.1025,4701.0
2019-04-01 12:40:00,131.55,131.88,131.52,131.88,9558.0,117.1114,117.4052,117.0847,117.4052,9558.0
2019-04-01 12:50:00,131.83,132.0,131.8,132.0,10602.0,117.3607,117.512,117.334,117.512,10602.0
2019-04-01 13:00:00,132.0,132.3,131.88,132.24,10122.0,117.512,117.7791,117.4052,117.7257,10122.0
2019-04-01 13:10:00,132.24,132.24,131.9,131.9,6554.0,117.7257,117.7257,117.423,117.423,6554.0
2019-04-01 13:20:00,131.82,131.99,131.82,131.98,4909.0,117.3518,117.5031,117.3518,117.4942,4909.0
2019-04-01 13:30:00,131.94,132.28,131.91,132.28,6694.0,117.4586,117.7613,117.4319,117.7613,6694.0
2019-04-01 13:40:00,132.25,132.28,132.16,132.19,9090.0,117.7346,117.7613,117.6545,117.6812,9090.0
2019-04-01 13:50:00,132.2,132.46,132.17,132.42,6207.0,117.6901,117.9215,117.6634,117.8859,6207.0
2019-04-01 14:00:00,132.4,132.78,132.4,132.77,14972.0,117.8681,118.2064,117.8681,118.1975,14972.0
2019-04-01 14:10:00,132.77,132.87,132.62,132.87,12101.0,118.1975,118.2865,118.064,118.2865,12101.0
2019-04-01 14:20:00,132.82,132.89,132.73,132.73,5275.0,118.242,118.3043,118.1619,118.1619,5275.0
2019-04-01 14:30:00,132.75,132.76,132.36,132.36,10937.0,118.1797,118.1886,117.8325,117.8325,10937.0
2019-04-01 14:40:00,132.39,132.4,132.16,132.19,10659.0,117.8592,117.8681,117.6545,117.6812,10659.0
2019-04-01 14:50:00,132.14,132.36,132.09,132.24,13871.0,117.6367,117.8325,117.5921,117.7257,13871.0
2019-04-01 15:00:00,132.15,132.15,132.03,132.08,9074.0,117.6456,117.6456,117.5387,117.5832,9074.0
2019-04-01 15:10:00,132.08,132.44,132.07,132.44,11043.0,117.5832,117.9037,117.5743,117.9037,11043.0
2019-04-01 15:20:00,132.44,132.44,132.3,132.39,13251.0,117.9037,117.9037,117.7791,117.8592,13251.0
2019-04-01 15:30:00,132.37,132.61,132.34,132.59,28183.0,117.8414,118.0551,117.8147,118.0373,28183.0
2019-04-01 15:40:00,132.58,132.74,132.51,132.68,36173.0,118.0284,118.1708,117.966,118.1174,36173.0
2019-04-01 15:50:00,132.68,132.89,132.58,132.67,78645.0,118.1174,118.3043,118.0284,118.1085,78645.0
2019-04-02 09:30:00,136.5,137.47,135.19,136.15,95139.0,121.5181,122.3816,120.3519,121.2065,95139.0
2019-04-02 09:40:00,136.0,137.39,135.86,137.23,82744.0,121.073,122.3104,120.9484,122.168,82744.0
2019-04-02 09:50:00,137.22,138.08,137.19,138.04,25105.0,122.1591,122.9247,122.1324,122.8891,25105.0
2019-04-02 10:00:00,137.97,137.97,136.73,137.21,41827.0,122.8268,122.8268,121.7229,122.1502,41827.0
2019-04-02 10:10:00,137.21,137.29,136.84,137.27,35094.0,122.1502,122.2214,121.8208,122.2036,35094.0
2019-04-02 10:20:00,137.25,137.37,136.93,137.18,29600.0,122.1858,122.2926,121.9009,122.1235,29600.0
2019-04-02 10:30:00,137.22,137.36,137.03,137.25,33445.0,122.1591,122.2837,121.9899,122.1858,33445.0
2019-04-02 10:40:00,137.28,137.65,137.06,137.6,44939.0,122.2125,122.5419,122.0166,122.4974,44939.0
2019-04-02 10:50:00,137.61,137.8,137.44,137.46,25028.0,122.5063,122.6754,122.3549,122.3727,25028.0
2019-04-02 11:00:00,137.44,137.47,136.75,137.13,28354.0,122.3549,122.3816,121.7407,122.079,28354.0
2019-04-02 11:10:00,137.08,137.47,136.97,137.46,25363.0,122.0344,122.3816,121.9365,122.3727,25363.0
2019-04-02 11:20:00,137.5,137.56,137.29,137.56,13560.0,122.4084,122.4618,122.2214,122.4618,13560.0
2019-04-02 11:30:00,137.58,137.62,137.02,137.09,13154.0,122.4796,122.5152,121.981,122.0434,13154.0
2019-04-02 11:40:00,137.14,137.35,137.14,137.26,11853.0,122.0879,122.2748,122.0879,122.1947,11853.0
2019-04-02 11:50:00,137.27,137.44,137.14,137.14,11089.0,122.2036,122.3549,122.0879,122.0879,11089.0
2019-04-02 12:00:00,137.12,137.24,137.06,137.07,6623.0,122.0701,122.1769,122.0166,122.0255,6623.0
2019-04-02 12:10:00,137.07,137.19,136.98,136.99,17162.0,122.0255,122.1324,121.9454,121.9543,17162.0
2019-04-02 12:20:00,137.0,137.04,136.83,136.99,23313.0,121.9632,121.9988,121.8119,121.9543,23313.0
2019-04-02 12:30:00,136.96,137.15,136.94,137.03,21827.0,121.9276,122.0968,121.9098,121.9899,21827.0
2019-04-02 12:40:00,137.02,137.1,136.95,137.09,20577.0,121.981,122.0523,121.9187,122.0434,20577.0
2019-04-02 12:50:00,137.09,137.19,137.06,137.15,15461.0,122.0434,122.1324,122.0166,122.0968,15461.0
2019-04-02 13:00:00,137.16,137.27,136.98,137.27,15227.0,122.1057,122.2036,121.9454,122.2036,15227.0
2019-04-02 13:10:00,137.23,137.23,137.09,137.09,13345.0,122.168,122.168,122.0434,122.0434,13345.0
2019-04-02 13:20:00,137.1,137.19,137.03,137.13,14360.0,122.0523,122.1324,121.9899,122.079,14360.0
2019-04-02 13:30:00,137.09,137.25,137.08,137.24,10293.0,122.0434,122.1858,122.0344,122.1769,10293.0
2019-04-02 13:40:00,137.27,137.38,137.27,137.31,15188.0,122.2036,122.3015,122.2036,122.2392,15188.0
2019-04-02 13:50:00,137.3,137.43,137.29,137.4,12563.0,122.2303,122.346,122.2214,122.3193,12563.0
2019-04-02 14:00:00,137.43,137.59,137.33,137.34,9707.0,122.346,122.4885,122.257,122.2659,9707.0
2019-04-02 14:10:00,137.33,137.37,137.22,137.29,5193.0,122.257,122.2926,122.1591,122.2214,5193.0
2019-04-02 14:20:00,137.28,137.31,137.18,137.19,8626.0,122.2125,122.2392,122.1235,122.1324,8626.0
2019-04-02 14:30:00,137.18,137.21,136.98,137.01,10241.0,122.1235,122.1502,121.9454,121.9721,10241.0
2019-04-02 14:40:00,137.05,137.09,136.88,136.88,9316.0,122.0077,122.0434,121.8564,121.8564,9316.0
2019-04-02 14:50:00,136.93,136.95,136.85,136.89,11019.0,121.9009,121.9187,121.8297,121.8653,11019.0
2019-04-02 15:00:00,136.88,136.93,136.71,136.79,34256.0,121.8564,121.9009,121.7051,121.7763,34256.0
2019-04-02 15:10:00,136.78,136.8,136.65,136.66,27567.0,121.7674,121.7852,121.6516,121.6605,27567.0
2019-04-02 15:20:00,136.65,136.76,136.58,136.69,24920.0,121.6516,121.7496,121.5893,121.6873,24920.0
2019-04-02 15:30:00,136.68,136.68,136.42,136.5,29321.0,121.6784,121.6784,121.4469,121.5181,29321.0
2019-04-02 15:40:00,136.5,136.7,136.48,136.65,44999.0,121.5181,121.6962,121.5003,121.6516,44999.0
2019-04-02 15:50:00,136.61,136.63,136.07,136.12,170403.0,121.616,121.6338,121.1353,121.1798,170403.0
2019-04-03 09:30:00,137.63,138.46,137.31,138.24,30596.0,122.5241,123.263,122.2392,123.0671,30596.0
2019-04-03 09:40:00,138.22,138.5,137.54,137.87,29703.0,123.0493,123.2986,122.444,122.7377,29703.0
2019-04-03 09:50:00,137.74,138.16,137.69,137.92,35747.0,122.622,122.9959,122.5775,122.7823,35747.0
2019-04-03 10:00:00,137.9,137.93,137.28,137.59,13044.0,122.7644,122.7912,122.2125,122.4885,13044.0
2019-04-03 10:10:00,137.59,138.29,137.58,138.0,15437.0,122.4885,123.1116,122.4796,122.8535,15437.0
2019-04-03 10:20:00,138.07,138.1,137.48,137.66,8832.0,122.9158,122.9425,122.3905,122.5508,8832.0
2019-04-03 10:30:00,137.59,137.61,137.23,137.28,7915.0,122.4885,122.5063,122.168,122.2125,7915.0
2019-04-03 10:40:00,137.24,137.46,137.06,137.46,16816.0,122.1769,122.3727,122.0166,122.3727,16816.0
2019-04-03 10:50:00,137.47,137.92,137.47,137.66,6713.0,122.3816,122.7823,122.3816,122.5508,6713.0
2019-04-03 11:00:00,137.7,137.72,137.46,137.54,8007.0,122.5864,122.6042,122.3727,122.444,8007.0
2019-04-03 11:10:00,137.53,137.54,137.0,137.1,7630.0,122.4351,122.444,121.9632,122.0523,7630.0
2019-04-03 11:20:00,137.12,137.31,136.96,137.15,6500.0,122.0701,122.2392,121.9276,122.0968,6500.0
2019-04-03 11:30:00,137.12,137.35,137.05,137.33,6729.0,122.0701,122.2748,122.0077,122.257,6729.0
2019-04-03 11:40:00,137.36,137.59,137.35,137.59,7389.0,122.2837,122.4885,122.2748,122.4885,7389.0
2019-04-03 11:50:00,137.6,137.62,137.39,137.6,5399.0,122.4974,122.5152,122.3104,122.4974,5399.0
2019-04-03 12:00:00,137.57,137.57,137.23,137.27,17304.0,122.4707,122.4707,122.168,122.2036,17304.0
2019-04-03 12:10:00,137.31,137.32,137.0,137.08,14690.0,122.2392,122.2481,121.9632,122.0344,14690.0
2019-04-03 12:20:00,137.04,137.35,137.04,137.25,4389.0,121.9988,122.2748,121.9988,122.1858,4389.0
2019-04-03 12:30:00,137.24,137.46,137.21,137.32,4692.0,122.1769,122.3727,122.1502,122.2481,4692.0
2019-04-03 12:40:00,137.39,137.44,137.24,137.25,4104.0,122.3104,122.3549,122.1769,122.1858,4104.0
2019-04-03 12:50:00,137.19,137.28,137.12,137.23,3222.0,122.1324,122.2125,122.0701,122.168,3222.0
2019-04-03 13:00:00,137.17,137.28,137.03,137.04,7492.0,122.1146,122.2125,121.9899,121.9988,7492.0
2019-04-03 13:10:00,137.12,137.18,136.92,137.07,16218.0,122.0701,122.1235,121.892,122.0255,16218.0
2019-04-03 13:20:00,137.06,137.39,137.01,137.35,6237.0,122.0166,122.3104,121.9721,122.2748,6237.0
2019-04-03 13:30:00,137.32,137.38,137.24,137.32,5818.0,122.2481,122.3015,122.1769,122.2481,5818.0
2019-04-03 13:40:00,137.3,137.3,137.08,137.1,17550.0,122.2303,122.2303,122.0344,122.0523,17550.0
2019-04-03 13:50:00,137.12,137.14,136.82,136.9,5248.0,122.0701,122.0879,121.803,121.8742,5248.0
2019-04-03 14:00:00,136.88,137.05,136.82,137.0,48424.0,121.8564,122.0077,121.803,121.9632,48424.0
2019-04-03 14:10:00,137.02,137.1,136.97,137.08,10160.0,121.981,122.0523,121.9365,122.0344,10160.0
2019-04-03 14:20:00,137.06,137.13,136.9,136.96,18776.0,122.0166,122.079,121.8742,121.9276,18776.0
2019-04-03 14:30:00,136.9,136.94,136.77,136.79,5264.0,121.8742,121.9098,121.7585,121.7763,5264.0
2019-04-03 14:40:00,136.75,136.8,136.65,136.72,5745.0,121.7407,121.7852,121.6516,121.714,5745.0
2019-04-03 14:50:00,136.75,136.84,136.55,136.56,9988.0,121.7407,121.8208,121.5626,121.5715,9988.0
2019-04-03 15:00:00,136.48,136.51,136.26,136.26,11438.0,121.5003,121.527,121.3045,121.3045,11438.0
2019-04-03 15:10:00,136.23,136.28,136.0,136.06,21134.0,121.2777,121.3223,121.073,121.1264,21134.0
2019-04-03 15:20:00,136.07,136.41,135.88,136.38,35754.0,121.1353,121.438,120.9662,121.4113,35754.0
2019-04-03 15:30:00,136.33,136.38,136.19,136.25,16615.0,121.3668,121.4113,121.2421,121.2955,16615.0
2019-04-03 15:40:00,136.29,136.51,136.25,136.41,18935.0,121.3312,121.527,121.2955,121.438,18935.0
2019-04-03 15:50:00,136.43,136.62,136.38,136.53,56657.0,121.4558,121.6249,121.4113,121.5448,56657.0
2019-04-04 09:30:00,136.58,137.58,136.58,137.44,7343.0,121.5893,122.4796,121.5893,122.3549,7343.0
2019-04-04 09:40:00,137.31,137.33,136.58,137.01,9761.0,122.2392,122.257,121.5893,121.9721,9761.0
2019-04-04 09:50:00,137.15,137.4,136.95,137.26,32283.0,122.0968,122.3193,121.9187,122.1947,32283.0
2019-04-04 10:00:00,137.41,137.56,137.29,137.32,5567.0,122.3282,122.4618,122.2214,122.2481,5567.0
2019-04-04 10:10:00,137.32,137.85,137.32,137.68,9358.0,122.2481,122.7199,122.2481,122.5686,9358.0
2019-04-04 10:20:00,137.68,137.76,137.49,137.49,3580.0,122.5686,122.6398,122.3994,122.3994,3580.0
2019-04-04 10:30:00,137.45,137.64,137.41,137.64,2700.0,122.3638,122.533,122.3282,122.533,2700.0
2019-04-04 10:40:00,137.61,137.86,137.46,137.86,6046.0,122.5063,122.7288,122.3727,122.7288,6046.0
2019-04-04 10:50:00,137.81,138.03,137.79,138.02,6255.0,122.6843,122.8802,122.6665,122.8713,6255.0
2019-04-04 11:00:00,138.06,138.23,138.0,138.19,3296.0,122.9069,123.0582,122.8535,123.0226,3296.0
2019-04-04 11:10:00,138.13,138.27,137.76,137.76,5090.0,122.9692,123.0938,122.6398,122.6398,5090.0
2019-04-04 11:20:00,137.71,138.09,137.58,138.0,6730.0,122.5953,122.9336,122.4796,122.8535,6730.0
2019-04-04 11:30:00,137.95,137.95,137.55,137.71,8060.0,122.809,122.809,122.4529,122.5953,8060.0
2019-04-04 11:40:00,137.66,137.66,137.32,137.32,3907.0,122.5508,122.5508,122.2481,122.2481,3907.0
2019-04-04 11:50:00,137.27,137.41,137.22,137.22,4820.0,122.2036,122.3282,122.1591,122.1591,4820.0
2019-04-04 12:00:00,137.31,137.36,137.18,137.25,4200.0,122.2392,122.2837,122.1235,122.1858,4200.0
2019-04-04 12:10:00,137.18,137.28,136.98,136.98,2024.0,122.1235,122.2125,121.9454,121.9454,2024.0
2019-04-04 12:20:00,137.08,137.13,136.94,136.94,3500.0,122.0344,122.079,121.9098,121.9098,3500.0
2019-04-04 12:30:00,136.94,137.23,136.94,137.2,3790.0,121.9098,122.168,121.9098,122.1413,3790.0
2019-04-04 12:40:00,137.22,137.22,136.95,137.1,3860.0,122.1591,122.1591,121.9187,122.0523,3860.0
2019-04-04 12:50:00,137.09,137.34,137.06,137.22,7381.0,122.0434,122.2659,122.0166,122.1591,7381.0
2019-04-04 13:00:00,137.24,137.24,137.15,137.19,3296.0,122.1769,122.1769,122.0968,122.1324,3296.0
2019-04-04 13:10:00,137.16,137.28,137.06,137.24,6319.0,122.1057,122.2125,122.0166,122.1769,6319.0
2019-04-04 13:20:00,137.21,137.23,137.14,137.19,3580.0,122.1502,122.168,122.0879,122.1324,3580.0
2019-04-04 13:30:00,137.23,137.29,137.19,137.26,3500.0,122.168,122.2214,122.1324,122.1947,3500.0
2019-04-04 13:40:00,137.28,137.35,137.22,137.27,3047.0,122.2125,122.2748,122.1591,122.2036,3047.0
2019-04-04 13:50:00,137.27,137.57,137.27,137.39,3360.0,122.2036,122.4707,122.2036,122.3104,3360.0
2019-04-04 14:00:00,137.41,137.41,137.24,137.32,2920.0,122.3282,122.3282,122.1769,122.2481,2920.0
2019-04-04 14:10:00,137.34,137.44,137.33,137.4,2558.0,122.2659,122.3549,122.257,122.3193,2558.0
2019-04-04 14:20:00,137.35,137.4,137.27,137.3,3727.0,122.2748,122.3193,122.2036,122.2303,3727.0
2019-04-04 14:30:00,137.24,137.3,137.11,137.18,6144.0,122.1769,122.2303,122.0612,122.1235,6144.0
2019-04-04 14:40:00,137.16,137.4,137.16,137.31,5025.0,122.1057,122.3193,122.1057,122.2392,5025.0
2019-04-04 14:50:00,137.28,137.32,137.21,137.22,5214.0,122.2125,122.2481,122.1502,122.1591,5214.0
2019-04-04 15:00:00,137.23,137.24,137.09,137.1,6063.0,122.168,122.1769,122.0434,122.0523,6063.0
2019-04-04 15:10:00,137.09,137.36,137.09,137.34,3633.0,122.0434,122.2837,122.0434,122.2659,3633.0
2019-04-04 15:20:00,137.37,137.37,137.21,137.22,5494.0,122.2926,122.2926,122.1502,122.1591,5494.0
2019-04-04 15:30:00,137.24,137.41,137.17,137.35,12545.0,122.1769,122.3282,122.1146,122.2748,12545.0
2019-04-04 15:40:00,137.36,137.46,137.3,137.36,15395.0,122.2837,122.3727,122.2303,122.2837,15395.0
2019-04-04 15:50:00,137.37,137.46,137.18,137.28,39427.0,122.2926,122.3727,122.1235,122.2125,39427.0
2019-04-05 09:30:00,137.98,138.67,137.42,137.55,12813.0,122.8357,123.4499,122.3371,122.4529,12813.0
2019-04-05 09:40:00,137.44,137.69,137.1,137.67,18673.0,122.3549,122.5775,122.0523,122.5597,18673.0
2019-04-05 09:50:00,137.74,138.01,137.68,138.0,4871.0,122.622,122.8624,122.5686,122.8535,4871.0
2019-04-05 10:00:00,137.94,137.99,137.81,137.84,3493.0,122.8001,122.8446,122.6843,122.711,3493.0
2019-04-05 10:10:00,137.92,137.92,137.32,137.51,7649.0,122.7823,122.7823,122.2481,122.4173,7649.0
2019-04-05 10:20:00,137.53,137.56,137.12,137.22,17274.0,122.4351,122.4618,122.0701,122.1591,17274.0
2019-04-05 10:30:00,137.23,137.61,137.23,137.43,10029.0,122.168,122.5063,122.168,122.346,10029.0
2019-04-05 10:40:00,137.5,137.71,137.41,137.6,6923.0,122.4084,122.5953,122.3282,122.4974,6923.0
2019-04-05 10:50:00,137.61,137.84,137.54,137.6,5140.0,122.5063,122.711,122.444,122.4974,5140.0
2019-04-05 11:00:00,137.6,137.82,137.54,137.73,8941.0,122.4974,122.6932,122.444,122.6131,8941.0
2019-04-05 11:10:00,137.76,138.03,137.67,137.72,6958.0,122.6398,122.8802,122.5597,122.6042,6958.0
2019-04-05 11:20:00,137.72,137.79,137.52,137.74,6123.0,122.6042,122.6665,122.4262,122.622,6123.0
2019-04-05 11:30:00,137.63,137.78,137.55,137.57,5517.0,122.5241,122.6576,122.4529,122.4707,5517.0
2019-04-05 11:40:00,137.66,137.77,137.61,137.69,5339.0,122.5508,122.6487,122.5063,122.5775,5339.0
2019-04-05 11:50:00,137.72,137.79,137.51,137.56,8802.0,122.6042,122.6665,122.4173,122.4618,8802.0
2019-04-05 12:00:00,137.62,137.88,137.6,137.84,8309.0,122.5152,122.7466,122.4974,122.711,8309.0
2019-04-05 12:10:00,137.88,138.08,137.82,138.03,7530.0,122.7466,122.9247,122.6932,122.8802,7530.0
2019-04-05 12:20:00,138.06,138.08,138.0,138.03,2260.0,122.9069,122.9247,122.8535,122.8802,2260.0
2019-04-05 12:30:00,138.09,138.09,137.76,137.8,4767.0,122.9336,122.9336,122.6398,122.6754,4767.0
2019-04-05 12:40:00,137.75,138.02,137.73,137.99,2835.0,122.6309,122.8713,122.6131,122.8446,2835.0
2019-04-05 12:50:00,138.02,138.02,137.88,138.0,2502.0,122.8713,122.8713,122.7466,122.8535,2502.0
2019-04-05 13:00:00,138.03,138.08,137.93,137.93,4250.0,122.8802,122.9247,122.7912,122.7912,4250.0
2019-04-05 13:10:00,137.94,137.94,137.86,137.94,3600.0,122.8001,122.8001,122.7288,122.8001,3600.0
2019-04-05 13:20:00,137.95,137.96,137.65,137.7,26388.0,122.809,122.8179,122.5419,122.5864,26388.0
2019-04-05 13:30:00,137.71,137.79,137.67,137.78,13757.0,122.5953,122.6665,122.5597,122.6576,13757.0
2019-04-05 13:40:00,137.79,137.82,137.66,137.67,19792.0,122.6665,122.6932,122.5508,122.5597,19792.0
2019-04-05 13:50:00,137.69,137.74,137.57,137.65,15569.0,122.5775,122.622,122.4707,122.5419,15569.0
2019-04-05 14:00:00,137.69,137.8,137.67,137.75,12879.0,122.5775,122.6754,122.5597,122.6309,12879.0
2019-04-05 14:10:00,137.76,137.93,137.71,137.81,8273.0,122.6398,122.7912,122.5953,122.6843,8273.0
2019-04-05 14:20:00,137.85,137.85,137.66,137.67,4051.0,122.7199,122.7199,122.5508,122.5597,4051.0
2019-04-05 14:30:00,137.7,137.73,137.62,137.65,4720.0,122.5864,122.6131,122.5152,122.5419,4720.0
2019-04-05 14:40:00,137.66,137.75,137.59,137.75,4906.0,122.5508,122.6309,122.4885,122.6309,4906.0
2019-04-05 14:50:00,137.75,137.81,137.66,137.79,13494.0,122.6309,122.6843,122.5508,122.6665,13494.0
2019-04-05 15:00:00,137.78,137.89,137.73,137.83,14228.0,122.6576,122.7555,122.6131,122.7021,14228.0
2019-04-05 15:10:00,137.8,137.83,137.73,137.76,7522.0,122.6754,122.7021,122.6131,122.6398,7522.0
2019-04-05 15:20:00,137.82,137.95,137.82,137.84,7613.0,122.6932,122.809,122.6932,122.711,7613.0
2019-04-05 15:30:00,137.82,138.0,137.82,137.94,14376.0,122.6932,122.8535,122.6932,122.8001,14376.0
2019-04-05 15:40:00,137.95,138.01,137.72,137.72,19196.0,122.809,122.8624,122.6042,122.6042,19196.0
2019-04-05 15:50:00,137.72,137.99,137.65,137.94,37329.0,122.6042,122.8446,122.5419,122.8001,37329.0
2019-04-08 09:30:00,137.65,138.22,137.3,137.6,17060.0,122.5419,123.0493,122.2303,122.4974,17060.0
2019-04-08 09:40:00,137.59,138.04,137.48,137.48,6628.0,122.4885,122.8891,122.3905,122.3905,6628.0
2019-04-08 09:50:00,137.52,137.68,137.35,137.59,4700.0,122.4262,122.5686,122.2748,122.4885,4700.0
2019-04-08 10:00:00,137.53,137.55,137.2,137.3,5800.0,122.4351,122.4529,122.1413,122.2303,5800.0
2019-04-08 10:10:00,137.4,137.59,137.24,137.4,8144.0,122.3193,122.4885,122.1769,122.3193,8144.0
2019-04-08 10:20:00,137.48,137.53,137.26,137.37,12515.0,122.3905,122.4351,122.1947,122.2926,12515.0
2019-04-08 10:30:00,137.37,137.58,137.26,137.5,8722.0,122.2926,122.4796,122.1947,122.4084,8722.0
2019-04-08 10:40:00,137.61,137.76,137.44,137.66,2648.0,122.5063,122.6398,122.3549,122.5508,2648.0
2019-04-08 10:50:00,137.65,137.94,137.64,137.67,3200.0,122.5419,122.8001,122.533,122.5597,3200.0
2019-04-08 11:00:00,137.73,137.73,137.31,137.31,4398.0,122.6131,122.6131,122.2392,122.2392,4398.0
2019-04-08 11:10:00,137.26,137.36,137.05,137.05,5300.0,122.1947,122.2837,122.0077,122.0077,5300.0
2019-04-08 11:20:00,136.99,137.15,136.84,137.15,9651.0,121.9543,122.0968,121.8208,122.0968,9651.0
2019-04-08 11:30:00,137.18,137.65,137.18,137.53,5100.0,122.1235,122.5419,122.1235,122.4351,5100.0
2019-04-08 11:40:00,137.54,137.59,137.34,137.42,3148.0,122.444,122.4885,122.2659,122.3371,3148.0
2019-04-08 11:50:00,137.37,137.57,137.27,137.5,3038.0,122.2926,122.4707,122.2036,122.4084,3038.0
2019-04-08 12:00:00,137.43,137.43,137.17,137.18,3474.0,122.346,122.346,122.1146,122.1235,3474.0
2019-04-08 12:10:00,137.2,137.33,137.2,137.33,3095.0,122.1413,122.257,122.1413,122.257,3095.0
2019-04-08 12:20:00,137.29,137.39,137.21,137.38,2600.0,122.2214,122.3104,122.1502,122.3015,2600.0
2019-04-08 12:30:00,137.38,137.4,137.28,137.36,2900.0,122.3015,122.3193,122.2125,122.2837,2900.0
2019-04-08 12:40:00,137.41,137.42,137.19,137.19,2800.0,122.3282,122.3371,122.1324,122.1324,2800.0
2019-04-08 12:50:00,137.22,137.3,137.18,137.27,2902.0,122.1591,122.2303,122.1235,122.2036,2902.0
2019-04-08 13:00:00,137.28,137.4,137.25,137.4,8704.0,122.2125,122.3193,122.1858,122.3193,8704.0
2019-04-08 13:10:00,137.43,137.49,137.32,137.34,3400.0,122.346,122.3994,122.2481,122.2659,3400.0
2019-04-08 13:20:00,137.37,137.6,137.36,137.52,3206.0,122.2926,122.4974,122.2837,122.4262,3206.0
2019-04-08 13:30:00,137.48,137.55,137.46,137.54,3101.0,122.3905,122.4529,122.3727,122.444,3101.0
2019-04-08 13:40:00,137.52,137.54,137.36,137.44,3899.0,122.4262,122.444,122.2837,122.3549,3899.0
2019-04-08 13:50:00,137.43,137.72,137.43,137.72,12455.0,122.346,122.6042,122.346,122.6042,12455.0
2019-04-08 14:00:00,137.74,137.98,137.68,137.98,3749.0,122.622,122.8357,122.5686,122.8357,3749.0
2019-04-08 14:10:00,137.94,138.0,137.84,137.97,2315.0,122.8001,122.8535,122.711,122.8268,2315.0
2019-04-08 14:20:00,137.91,137.91,137.81,137.83,3838.0,122.7734,122.7734,122.6843,122.7021,3838.0
2019-04-08 14:30:00,137.77,138.1,137.77,138.0,3903.0,122.6487,122.9425,122.6487,122.8535,3903.0
2019-04-08 14:40:00,137.96,137.97,137.74,137.8,3567.0,122.8179,122.8268,122.622,122.6754,3567.0
2019-04-08 14:50:00,137.8,137.89,137.79,137.82,3266.0,122.6754,122.7555,122.6665,122.6932,3266.0
2019-04-08 15:00:00,137.84,137.95,137.83,137.86,4879.0,122.711,122.809,122.7021,122.7288,4879.0
2019-04-08 15:10:00,137.84,138.05,137.82,138.05,7191.0,122.711,122.898,122.6932,122.898,7191.0
2019-04-08 15:20:00,138.04,138.05,137.83,137.95,7957.0,122.8891,122.898,122.7021,122.809,7957.0
2019-04-08 15:30:00,137.91,138.18,137.9,138.1,10435.0,122.7734,123.0137,122.7644,122.9425,10435.0
2019-04-08 15:40:00,138.16,138.17,138.08,138.09,12179.0,122.9959,123.0048,122.9247,122.9336,12179.0
2019-04-08 15:50:00,138.12,138.59,138.11,138.54,66002.0,122.9603,123.3787,122.9514,123.3342,66002.0
2019-04-09 09:30:00,137.92,138.05,136.85,137.27,18934.0,122.7823,122.898,121.8297,122.2036,18934.0
2019-04-09 09:40:00,137.25,137.25,136.66,136.79,14991.0,122.1858,122.1858,121.6605,121.7763,14991.0
2019-04-09 09:50:00,136.97,137.22,136.92,137.1,6141.0,121.9365,122.1591,121.892,122.0523,6141.0
2019-04-09 10:00:00,137.05,137.05,136.55,136.61,6591.0,122.0077,122.0077,121.5626,121.616,6591.0
2019-04-09 10:10:00,136.61,136.74,136.2,136.2,19551.0,121.616,121.7318,121.251,121.251,19551.0
2019-04-09 10:20:00,136.23,136.3,135.92,136.0,24384.0,121.2777,121.3401,121.0018,121.073,24384.0
2019-04-09 10:30:00,136.0,136.29,135.82,136.06,30072.0,121.073,121.3312,120.9127,121.1264,30072.0
2019-04-09 10:40:00,136.06,136.12,135.86,136.01,8325.0,121.1264,121.1798,120.9484,121.0819,8325.0
2019-04-09 10:50:00,135.98,136.39,135.93,136.39,5749.0,121.0552,121.4202,121.0107,121.4202,5749.0
2019-04-09 11:00:00,136.37,136.58,136.26,136.51,7500.0,121.4024,121.5893,121.3045,121.527,7500.0
2019-04-09 11:10:00,136.5,136.52,136.25,136.43,12079.0,121.5181,121.5359,121.2955,121.4558,12079.0
2019-04-09 11:20:00,136.44,136.56,136.28,136.46,5141.0,121.4647,121.5715,121.3223,121.4825,5141.0
2019-04-09 11:30:00,136.53,136.71,136.39,136.66,4200.0,121.5448,121.7051,121.4202,121.6605,4200.0
2019-04-09 11:40:00,136.65,136.65,136.47,136.56,4100.0,121.6516,121.6516,121.4914,121.5715,4100.0
2019-04-09 11:50:00,136.56,136.75,136.53,136.68,4700.0,121.5715,121.7407,121.5448,121.6784,4700.0
2019-04-09 12:00:00,136.67,136.97,136.63,136.96,6228.0,121.6695,121.9365,121.6338,121.9276,6228.0
2019-04-09 12:10:00,136.96,137.27,136.95,137.25,35068.0,121.9276,122.2036,121.9187,122.1858,35068.0
2019-04-09 12:20:00,137.3,137.41,137.26,137.29,4151.0,122.2303,122.3282,122.1947,122.2214,4151.0
2019-04-09 12:30:00,137.33,137.4,137.19,137.19,2432.0,122.257,122.3193,122.1324,122.1324,2432.0
2019-04-09 12:40:00,137.2,137.24,137.07,137.13,3282.0,122.1413,122.1769,122.0255,122.079,3282.0
2019-04-09 12:50:00,137.1,137.25,137.06,137.13,8062.0,122.0523,122.1858,122.0166,122.079,8062.0
2019-04-09 13:00:00,137.11,137.11,137.0,137.06,3800.0,122.0612,122.0612,121.9632,122.0166,3800.0
2019-04-09 13:10:00,137.15,137.15,137.01,137.01,2816.0,122.0968,122.0968,121.9721,121.9721,2816.0
2019-04-09 13:20:00,136.97,137.01,136.89,136.94,3652.0,121.9365,121.9721,121.8653,121.9098,3652.0
2019-04-09 13:30:00,136.92,137.02,136.92,136.95,2391.0,121.892,121.981,121.892,121.9187,2391.0
2019-04-09 13:40:00,137.0,137.07,136.91,137.0,3862.0,121.9632,122.0255,121.8831,121.9632,3862.0
2019-04-09 13:50:00,136.96,136.97,136.78,136.83,3031.0,121.9276,121.9365,121.7674,121.8119,3031.0
2019-04-09 14:00:00,136.83,136.83,136.51,136.54,5622.0,121.8119,121.8119,121.527,121.5537,5622.0
2019-04-09 14:10:00,136.59,136.84,136.57,136.76,6238.0,121.5982,121.8208,121.5804,121.7496,6238.0
2019-04-09 14:20:00,136.75,136.79,136.66,136.67,6421.0,121.7407,121.7763,121.6605,121.6695,6421.0
2019-04-09 14:30:00,136.61,136.65,136.51,136.58,4336.0,121.616,121.6516,121.527,121.5893,4336.0
2019-04-09 14:40:00,136.62,136.62,136.29,136.44,6720.0,121.6249,121.6249,121.3312,121.4647,6720.0
2019-04-09 14:50:00,136.45,136.5,136.36,136.36,4246.0,121.4736,121.5181,121.3935,121.3935,4246.0
2019-04-09 15:00:00,136.35,136.54,136.35,136.42,9450.0,121.3846,121.5537,121.3846,121.4469,9450.0
2019-04-09 15:10:00,136.43,136.56,136.38,136.38,8465.0,121.4558,121.5715,121.4113,121.4113,8465.0
2019-04-09 15:20:00,136.35,136.35,135.99,136.15,9472.0,121.3846,121.3846,121.0641,121.2065,9472.0
2019-04-09 15:30:00,136.16,136.45,136.1,136.43,14774.0,121.2154,121.4736,121.162,121.4558,14774.0
2019-04-09 15:40:00,136.5,136.52,136.37,136.46,11492.0,121.5181,121.5359,121.4024,121.4825,11492.0
2019-04-09 15:50:00,136.41,136.5,135.99,136.47,51826.0,121.438,121.5181,121.0641,121.4914,51826.0
2019-04-10 09:30:00,136.95,137.31,136.34,136.88,12676.0,121.9187,122.2392,121.3757,121.8564,12676.0
2019-04-10 09:40:00,136.86,137.17,136.52,136.63,22676.0,121.8386,122.1146,121.5359,121.6338,22676.0
2019-04-10 09:50:00,136.6,137.12,136.42,137.04,17443.0,121.6071,122.0701,121.4469,121.9988,17443.0
2019-04-10 10:00:00,137.1,137.15,136.64,136.81,7520.0,122.0523,122.0968,121.6427,121.7941,7520.0
2019-04-10 10:10:00,136.83,136.83,136.65,136.77,6027.0,121.8119,121.8119,121.6516,121.7585,6027.0
2019-04-10 10:20:00,136.89,137.0,136.56,136.67,7469.0,121.8653,121.9632,121.5715,121.6695,7469.0
2019-04-10 10:30:00,136.6,136.71,136.32,136.35,9904.0,121.6071,121.7051,121.3579,121.3846,9904.0
2019-04-10 10:40:00,136.32,136.64,136.28,136.64,7287.0,121.3579,121.6427,121.3223,121.6427,7287.0
2019-04-10 10:50:00,136.61,136.81,136.49,136.78,5508.0,121.616,121.7941,121.5092,121.7674,5508.0
2019-04-10 11:00:00,136.79,137.21,136.77,137.13,5400.0,121.7763,122.1502,121.7585,122.079,5400.0
2019-04-10 11:10:00,137.2,137.24,137.01,137.01,3710.0,122.1413,122.1769,121.9721,121.9721,3710.0
2019-04-10 11:20:00,136.97,137.33,136.94,137.15,3201.0,121.9365,122.257,121.9098,122.0968,3201.0
2019-04-10 11:30:00,137.2,137.35,137.12,137.35,11163.0,122.1413,122.2748,122.0701,122.2748,11163.0
2019-04-10 11:40:00,137.29,137.62,137.25,137.48,6292.0,122.2214,122.5152,122.1858,122.3905,6292.0
2019-04-10 11:50:00,137.5,137.56,137.35,137.53,6650.0,122.4084,122.4618,122.2748,122.4351,6650.0
2019-04-10 12:00:00,137.54,137.67,137.54,137.56,3974.0,122.444,122.5597,122.444,122.4618,3974.0
2019-04-10 12:10:00,137.62,137.64,137.5,137.56,6615.0,122.5152,122.533,122.4084,122.4618,6615.0
2019-04-10 12:20:00,137.53,137.85,137.5,137.84,4247.0,122.4351,122.7199,122.4084,122.711,4247.0
2019-04-10 12:30:00,137.84,137.91,137.8,137.84,3509.0,122.711,122.7734,122.6754,122.711,3509.0
2019-04-10 12:40:00,137.81,137.9,137.79,137.84,5399.0,122.6843,122.7644,122.6665,122.711,5399.0
2019-04-10 12:50:00,137.79,137.95,137.72,137.73,4050.0,122.6665,122.809,122.6042,122.6131,4050.0
2019-04-10 13:00:00,137.73,138.0,137.73,137.98,4246.0,122.6131,122.8535,122.6131,122.8357,4246.0
2019-04-10 13:10:00,138.0,138.1,137.9,138.09,3304.0,122.8535,122.9425,122.7644,122.9336,3304.0
2019-04-10 13:20:00,138.07,138.16,138.03,138.14,8981.0,122.9158,122.9959,122.8802,122.9781,8981.0
2019-04-10 13:30:00,138.15,138.31,138.15,138.23,4028.0,122.987,123.1294,122.987,123.0582,4028.0
2019-04-10 13:40:00,138.19,138.24,138.01,138.04,3648.0,123.0226,123.0671,122.8624,122.8891,3648.0
2019-04-10 13:50:00,138.1,138.33,138.08,138.29,8818.0,122.9425,123.1473,122.9247,123.1116,8818.0
2019-04-10 14:00:00,138.29,138.37,138.12,138.15,5053.0,123.1116,123.1829,122.9603,122.987,5053.0
2019-04-10 14:10:00,138.12,138.38,138.06,138.38,5300.0,122.9603,123.1918,122.9069,123.1918,5300.0
2019-04-10 14:20:00,138.46,138.6,138.36,138.48,9103.0,123.263,123.3876,123.174,123.2808,9103.0
2019-04-10 14:30:00,138.52,138.6,138.37,138.43,7036.0,123.3164,123.3876,123.1829,123.2363,7036.0
2019-04-10 14:40:00,138.49,138.58,138.39,138.44,4246.0,123.2897,123.3698,123.2007,123.2452,4246.0
2019-04-10 14:50:00,138.46,138.61,138.46,138.57,6029.0,123.263,123.3965,123.263,123.3609,6029.0
2019-04-10 15:00:00,138.58,138.86,138.58,138.86,6745.0,123.3698,123.6191,123.3698,123.6191,6745.0
2019-04-10 15:10:00,138.89,138.92,138.7,138.81,8071.0,123.6458,123.6725,123.4766,123.5746,8071.0
2019-04-10 15:20:00,138.82,138.86,138.62,138.66,16888.0,123.5835,123.6191,123.4054,123.441,16888.0
2019-04-10 15:30:00,138.64,138.85,138.5,138.54,16499.0,123.4232,123.6102,123.2986,123.3342,16499.0
2019-04-10 15:40:00,138.56,138.62,138.47,138.49,23455.0,123.352,123.4054,123.2719,123.2897,23455.0
2019-04-10 15:50:00,138.47,138.58,138.24,138.58,51260.0,123.2719,123.3698,123.0671,123.3698,51260.0
2019-04-11 09:30:00,139.16,139.68,139.0,139.31,12135.0,123.8862,124.3491,123.7437,124.0197,12135.0
2019-04-11 09:40:00,139.45,140.71,139.45,140.33,21383.0,124.1443,125.266,124.1443,124.9277,21383.0
2019-04-11 09:50:00,140.49,140.62,140.03,140.12,9729.0,125.0702,125.1859,124.6607,124.7408,9729.0
2019-04-11 10:00:00,140.2,140.28,139.95,140.06,8516.0,124.812,124.8832,124.5894,124.6874,8516.0
2019-04-11 10:10:00,140.06,140.62,139.9,140.58,7399.0,124.6874,125.1859,124.5449,125.1503,7399.0
2019-04-11 10:20:00,140.56,140.57,140.21,140.25,5478.0,125.1325,125.1414,124.8209,124.8565,5478.0
2019-04-11 10:30:00,140.24,140.42,140.05,140.39,9221.0,124.8476,125.0079,124.6785,124.9812,9221.0
2019-04-11 10:40:00,140.47,140.51,140.3,140.36,4304.0,125.0524,125.088,124.901,124.9544,4304.0
2019-04-11 10:50:00,140.4,140.43,140.03,140.24,6538.0,124.9901,125.0168,124.6607,124.8476,6538.0
2019-04-11 11:00:00,140.19,140.23,139.89,140.22,6696.0,124.8031,124.8387,124.536,124.8298,6696.0
2019-04-11 11:10:00,140.22,140.36,140.03,140.03,9019.0,124.8298,124.9544,124.6607,124.6607,9019.0
2019-04-11 11:20:00,140.03,140.05,139.84,140.0,8900.0,124.6607,124.6785,124.4915,124.634,8900.0
2019-04-11 11:30:00,139.97,140.0,139.65,139.65,7900.0,124.6073,124.634,124.3224,124.3224,7900.0
2019-04-11 11:40:00,139.64,139.64,139.38,139.55,9167.0,124.3135,124.3135,124.082,124.2333,9167.0
2019-04-11 11:50:00,139.5,139.67,139.43,139.58,3501.0,124.1888,124.3402,124.1265,124.2601,3501.0
2019-04-11 12:00:00,139.6,139.72,139.48,139.54,19179.0,124.2779,124.3847,124.171,124.2244,19179.0
2019-04-11 12:10:00,139.57,139.62,139.44,139.46,6060.0,124.2512,124.2957,124.1354,124.1532,6060.0
2019-04-11 12:20:00,139.43,139.47,139.22,139.31,7600.0,124.1265,124.1621,123.9396,124.0197,7600.0
2019-04-11 12:30:00,139.27,139.33,139.09,139.32,18869.0,123.9841,124.0375,123.8238,124.0286,18869.0
2019-04-11 12:40:00,139.27,139.27,138.94,139.09,9103.0,123.9841,123.9841,123.6903,123.8238,9103.0
2019-04-11 12:50:00,139.12,139.47,139.08,139.35,9978.0,123.8505,124.1621,123.8149,124.0553,9978.0
2019-04-11 13:00:00,139.34,139.5,139.23,139.5,13851.0,124.0464,124.1888,123.9485,124.1888,13851.0
2019-04-11 13:10:00,139.53,139.56,139.38,139.48,2196.0,124.2155,124.2423,124.082,124.171,2196.0
2019-04-11 13:20:00,139.48,139.59,139.47,139.52,3004.0,124.171,124.269,124.1621,124.2066,3004.0
2019-04-11 13:30:00,139.5,139.52,139.36,139.52,3829.0,124.1888,124.2066,124.0642,124.2066,3829.0
2019-04-11 13:40:00,139.5,139.64,139.42,139.64,2734.0,124.1888,124.3135,124.1176,124.3135,2734.0
2019-04-11 13:50:00,139.69,139.83,139.68,139.69,3222.0,124.358,124.4826,124.3491,124.358,3222.0
2019-04-11 14:00:00,139.69,139.74,139.56,139.65,4082.0,124.358,124.4025,124.2423,124.3224,4082.0
2019-04-11 14:10:00,139.65,139.8,139.57,139.68,3837.0,124.3224,124.4559,124.2512,124.3491,3837.0
2019-04-11 14:20:00,139.7,139.77,139.66,139.69,5040.0,124.3669,124.4292,124.3313,124.358,5040.0
2019-04-11 14:30:00,139.7,139.87,139.7,139.77,3900.0,124.3669,124.5182,124.3669,124.4292,3900.0
2019-04-11 14:40:00,139.75,139.87,139.66,139.66,3100.0,124.4114,124.5182,124.3313,124.3313,3100.0
2019-04-11 14:50:00,139.62,139.63,139.42,139.6,2508.0,124.2957,124.3046,124.1176,124.2779,2508.0
2019-04-11 15:00:00,139.57,139.8,139.52,139.73,5327.0,124.2512,124.4559,124.2066,124.3936,5327.0
2019-04-11 15:10:00,139.6,139.72,139.53,139.67,4527.0,124.2779,124.3847,124.2155,124.3402,4527.0
2019-04-11 15:20:00,139.66,139.78,139.57,139.69,4246.0,124.3313,124.4381,124.2512,124.358,4246.0
2019-04-11 15:30:00,139.66,139.9,139.66,139.79,10062.0,124.3313,124.5449,124.3313,124.447,10062.0
2019-04-11 15:40:00,139.78,139.89,139.71,139.8,11250.0,124.4381,124.536,124.3758,124.4559,11250.0
2019-04-11 15:50:00,139.76,139.93,139.63,139.64,40153.0,124.4203,124.5716,124.3046,124.3135,40153.0
2019-04-12 09:30:00,141.91,143.97,141.91,143.97,21377.0,126.3343,128.1682,126.3343,128.1682,21377.0
2019-04-12 09:40:00,143.86,144.09,143.49,143.63,18786.0,128.0703,128.2751,127.7409,127.8655,18786.0
2019-04-12 09:50:00,143.47,143.56,142.76,143.06,16422.0,127.7231,127.8032,127.091,127.3581,16422.0
2019-04-12 10:00:00,143.0,143.17,142.15,142.38,14198.0,127.3047,127.456,126.548,126.7527,14198.0
2019-04-12 10:10:00,142.42,142.63,142.19,142.6,26788.0,126.7883,126.9753,126.5836,126.9486,26788.0
2019-04-12 10:20:00,142.6,142.71,142.29,142.32,12784.0,126.9486,127.0465,126.6726,126.6993,12784.0
2019-04-12 10:30:00,142.25,142.25,141.42,141.42,7704.0,126.637,126.637,125.8981,125.8981,7704.0
2019-04-12 10:40:00,141.4,141.41,141.1,141.37,4817.0,125.8803,125.8892,125.6132,125.8536,4817.0
2019-04-12 10:50:00,141.34,141.78,141.29,141.52,11615.0,125.8269,126.2186,125.7824,125.9871,11615.0
2019-04-12 11:00:00,141.47,141.79,141.3,141.47,21164.0,125.9426,126.2275,125.7913,125.9426,21164.0
2019-04-12 11:10:00,141.54,141.77,141.46,141.5,7821.0,126.0049,126.2097,125.9337,125.9693,7821.0
2019-04-12 11:20:00,141.52,141.72,141.32,141.61,13404.0,125.9871,126.1652,125.8091,126.0672,13404.0
2019-04-12 11:30:00,141.61,141.61,141.24,141.36,4466.0,126.0672,126.0672,125.7379,125.8447,4466.0
2019-04-12 11:40:00,141.38,141.41,141.05,141.11,6100.0,125.8625,125.8892,125.5687,125.6221,6100.0
2019-04-12 11:50:00,141.15,141.56,141.14,141.5,5945.0,125.6577,126.0227,125.6488,125.9693,5945.0
2019-04-12 12:00:00,141.49,141.87,141.48,141.84,7908.0,125.9604,126.2987,125.9515,126.272,7908.0
2019-04-12 12:10:00,141.9,142.32,141.87,142.32,6090.0,126.3254,126.6993,126.2987,126.6993,6090.0
2019-04-12 12:20:00,142.24,142.33,142.15,142.32,24771.0,126.6281,126.7082,126.548,126.6993,24771.0
2019-04-12 12:30:00,142.3,142.45,142.21,142.4,5706.0,126.6815,126.8151,126.6014,126.7705,5706.0
2019-04-12 12:40:00,142.39,142.54,142.29,142.32,4507.0,126.7616,126.8952,126.6726,126.6993,4507.0
2019-04-12 12:50:00,142.31,142.43,142.29,142.35,2749.0,126.6904,126.7972,126.6726,126.726,2749.0
2019-04-12 13:00:00,142.38,142.48,142.37,142.4,2400.0,126.7527,126.8418,126.7438,126.7705,2400.0
2019-04-12 13:10:00,142.37,142.4,142.1,142.31,9116.0,126.7438,126.7705,126.5035,126.6904,9116.0
2019-04-12 13:20:00,142.28,142.28,142.11,142.19,3405.0,126.6637,126.6637,126.5124,126.5836,3405.0
2019-04-12 13:30:00,142.15,142.43,142.11,142.36,4306.0,126.548,126.7972,126.5124,126.7349,4306.0
2019-04-12 13:40:00,142.32,142.32,142.13,142.16,4729.0,126.6993,126.6993,126.5302,126.5569,4729.0
2019-04-12 13:50:00,142.24,142.31,142.11,142.16,3908.0,126.6281,126.6904,126.5124,126.5569,3908.0
2019-04-12 14:00:00,142.16,142.41,142.14,142.24,16592.0,126.5569,126.7794,126.5391,126.6281,16592.0
2019-04-12 14:10:00,142.22,142.33,142.08,142.32,3700.0,126.6103,126.7082,126.4857,126.6993,3700.0
2019-04-12 14:20:00,142.38,142.46,142.29,142.42,4541.0,126.7527,126.824,126.6726,126.7883,4541.0
2019-04-12 14:30:00,142.46,142.46,142.15,142.15,5873.0,126.824,126.824,126.548,126.548,5873.0
2019-04-12 14:40:00,142.2,142.24,141.93,141.98,5000.0,126.5925,126.6281,126.3521,126.3966,5000.0
2019-04-12 14:50:00,141.98,142.04,141.89,141.92,3651.0,126.3966,126.4501,126.3165,126.3432,3651.0
2019-04-12 15:00:00,142.06,142.1,141.86,141.94,8994.0,126.4679,126.5035,126.2898,126.361,8994.0
2019-04-12 15:10:00,142.0,142.26,141.97,142.18,5811.0,126.4144,126.6459,126.3877,126.5747,5811.0
2019-04-12 15:20:00,142.15,142.21,142.04,142.1,9708.0,126.548,126.6014,126.4501,126.5035,9708.0
2019-04-12 15:30:00,142.12,142.18,141.97,142.09,16469.0,126.5213,126.5747,126.3877,126.4946,16469.0
2019-04-12 15:40:00,142.09,142.23,141.91,142.21,25132.0,126.4946,126.6192,126.3343,126.6014,25132.0
2019-04-12 15:50:00,142.24,142.58,142.04,142.53,92307.0,126.6281,126.9308,126.4501,126.8863,92307.0
2019-04-15 09:30:00,142.32,143.09,141.65,141.75,15034.0,126.6993,127.3848,126.1029,126.1919,15034.0
2019-04-15 09:40:00,141.73,141.87,141.43,141.43,3142.0,126.1741,126.2987,125.907,125.907,3142.0
2019-04-15 09:50:00,141.31,141.7,141.06,141.57,6533.0,125.8002,126.1474,125.5776,126.0316,6533.0
2019-04-15 10:00:00,141.66,142.0,141.65,141.84,8215.0,126.1118,126.4144,126.1029,126.272,8215.0
2019-04-15 10:10:00,141.77,141.96,141.59,141.93,4966.0,126.2097,126.3788,126.0494,126.3521,4966.0
2019-04-15 10:20:00,141.85,142.06,141.85,141.9,7982.0,126.2809,126.4679,126.2809,126.3254,7982.0
2019-04-15 10:30:00,141.83,142.0,141.78,141.78,4708.0,126.2631,126.4144,126.2186,126.2186,4708.0
2019-04-15 10:40:00,141.84,141.93,141.59,141.75,19977.0,126.272,126.3521,126.0494,126.1919,19977.0
2019-04-15 10:50:00,141.84,141.92,141.2,141.33,14142.0,126.272,126.3432,125.7022,125.818,14142.0
2019-04-15 11:00:00,141.35,141.43,141.15,141.25,8072.0,125.8358,125.907,125.6577,125.7468,8072.0
2019-04-15 11:10:00,141.32,141.55,141.23,141.42,4452.0,125.8091,126.0138,125.729,125.8981,4452.0
2019-04-15 11:20:00,141.43,141.5,141.22,141.29,8377.0,125.907,125.9693,125.7201,125.7824,8377.0
2019-04-15 11:30:00,141.32,141.37,141.13,141.18,5306.0,125.8091,125.8536,125.6399,125.6844,5306.0
2019-04-15 11:40:00,141.15,141.24,140.92,140.92,8102.0,125.6577,125.7379,125.453,125.453,8102.0
2019-04-15 11:50:00,140.97,141.04,140.75,140.8,3785.0,125.4975,125.5598,125.3016,125.3462,3785.0
2019-04-15 12:00:00,140.78,140.82,140.68,140.81,6489.0,125.3283,125.364,125.2393,125.3551,6489.0
2019-04-15 12:10:00,140.8,140.87,140.71,140.75,4708.0,125.3462,125.4085,125.266,125.3016,4708.0
2019-04-15 12:20:00,140.84,141.05,140.84,140.86,4072.0,125.3818,125.5687,125.3818,125.3996,4072.0
2019-04-15 12:30:00,140.94,140.99,140.84,140.98,6350.0,125.4708,125.5153,125.3818,125.5064,6350.0
2019-04-15 12:40:00,141.0,141.1,141.0,141.08,2920.0,125.5242,125.6132,125.5242,125.5954,2920.0
2019-04-15 12:50:00,141.09,141.09,140.85,140.89,9190.0,125.6043,125.6043,125.3907,125.4263,9190.0
2019-04-15 13:00:00,140.9,141.07,140.87,141.06,15666.0,125.4352,125.5865,125.4085,125.5776,15666.0
2019-04-15 13:10:00,141.11,141.3,141.05,141.25,15447.0,125.6221,125.7913,125.5687,125.7468,15447.0
2019-04-15 13:20:00,141.28,141.38,141.23,141.35,2600.0,125.7735,125.8625,125.729,125.8358,2600.0
2019-04-15 13:30:00,141.42,141.56,141.42,141.49,3150.0,125.8981,126.0227,125.8981,125.9604,3150.0
2019-04-15 13:40:00,141.52,141.52,141.21,141.26,2974.0,125.9871,125.9871,125.7112,125.7557,2974.0
2019-04-15 13:50:00,141.27,141.27,141.18,141.22,2773.0,125.7646,125.7646,125.6844,125.7201,2773.0
2019-04-15 14:00:00,141.23,141.4,141.22,141.36,3649.0,125.729,125.8803,125.7201,125.8447,3649.0
2019-04-15 14:10:00,141.38,141.41,141.14,141.14,6350.0,125.8625,125.8892,125.6488,125.6488,6350.0
2019-04-15 14:20:00,141.1,141.16,141.06,141.1,2848.0,125.6132,125.6666,125.5776,125.6132,2848.0
2019-04-15 14:30:00,141.11,141.2,140.86,140.87,4732.0,125.6221,125.7022,125.3996,125.4085,4732.0
2019-04-15 14:40:00,140.88,140.9,140.8,140.85,4558.0,125.4174,125.4352,125.3462,125.3907,4558.0
2019-04-15 14:50:00,140.84,141.05,140.84,141.0,3934.0,125.3818,125.5687,125.3818,125.5242,3934.0
2019-04-15 15:00:00,141.01,141.09,140.87,141.06,6132.0,125.5331,125.6043,125.4085,125.5776,6132.0
2019-04-15 15:10:00,141.09,141.15,141.01,141.03,13048.0,125.6043,125.6577,125.5331,125.5509,13048.0
2019-04-15 15:20:00,141.08,141.23,141.04,141.16,13049.0,125.5954,125.729,125.5598,125.6666,13049.0
2019-04-15 15:30:00,141.16,141.16,140.72,140.72,27150.0,125.6666,125.6666,125.2749,125.2749,27150.0
2019-04-15 15:40:00,140.73,141.13,140.73,140.91,45487.0,125.2838,125.6399,125.2838,125.4441,45487.0
2019-04-15 15:50:00,140.89,141.35,140.89,141.28,88280.0,125.4263,125.8358,125.4263,125.7735,88280.0
2019-04-16 09:30:00,141.77,142.6,141.62,142.09,33083.0,126.2097,126.9486,126.0762,126.4946,33083.0
2019-04-16 09:40:00,142.01,142.35,141.9,141.98,4940.0,126.4233,126.726,126.3254,126.3966,4940.0
2019-04-16 09:50:00,141.98,142.07,141.73,141.79,4824.0,126.3966,126.4768,126.1741,126.2275,4824.0
2019-04-16 10:00:00,141.79,142.05,141.79,141.89,10594.0,126.2275,126.459,126.2275,126.3165,10594.0
2019-04-16 10:10:00,141.91,142.5,141.86,142.31,19918.0,126.3343,126.8596,126.2898,126.6904,19918.0
2019-04-16 10:20:00,142.37,142.37,141.89,142.14,7049.0,126.7438,126.7438,126.3165,126.5391,7049.0
2019-04-16 10:30:00,142.18,142.2,141.94,142.15,8198.0,126.5747,126.5925,126.361,126.548,8198.0
2019-04-16 10:40:00,142.21,142.35,142.05,142.22,7255.0,126.6014,126.726,126.459,126.6103,7255.0
2019-04-16 10:50:00,142.22,142.36,142.11,142.18,9807.0,126.6103,126.7349,126.5124,126.5747,9807.0
2019-04-16 11:00:00,142.16,142.33,142.05,142.29,17838.0,126.5569,126.7082,126.459,126.6726,17838.0
2019-04-16 11:10:00,142.33,142.73,142.32,142.66,9887.0,126.7082,127.0643,126.6993,127.002,9887.0
2019-04-16 11:20:00,142.68,142.89,142.67,142.72,8923.0,127.0198,127.2068,127.0109,127.0554,8923.0
2019-04-16 11:30:00,142.76,142.83,142.56,142.56,9447.0,127.091,127.1533,126.913,126.913,9447.0
2019-04-16 11:40:00,142.6,142.98,142.6,142.94,28582.0,126.9486,127.2869,126.9486,127.2513,28582.0
2019-04-16 11:50:00,142.92,143.19,142.92,143.1,8209.0,127.2335,127.4738,127.2335,127.3937,8209.0
2019-04-16 12:00:00,143.1,143.42,143.1,143.36,8050.0,127.3937,127.6786,127.3937,127.6252,8050.0
2019-04-16 12:10:00,143.4,143.57,143.36,143.48,9895.0,127.6608,127.8121,127.6252,127.732,9895.0
2019-04-16 12:20:00,143.48,143.48,143.15,143.34,12862.0,127.732,127.732,127.4382,127.6074,12862.0
2019-04-16 12:30:00,143.34,143.49,143.27,143.44,8663.0,127.6074,127.7409,127.5451,127.6964,8663.0
2019-04-16 12:40:00,143.46,143.65,143.42,143.6,10230.0,127.7142,127.8833,127.6786,127.8388,10230.0
2019-04-16 12:50:00,143.63,143.7,143.55,143.61,8355.0,127.8655,127.9279,127.7943,127.8477,8355.0
2019-04-16 13:00:00,143.56,143.67,143.5,143.67,14592.0,127.8032,127.9011,127.7498,127.9011,14592.0
2019-04-16 13:10:00,143.68,143.82,143.65,143.75,5194.0,127.9101,128.0347,127.8833,127.9724,5194.0
2019-04-16 13:20:00,143.8,143.8,143.65,143.7,5262.0,128.0169,128.0169,127.8833,127.9279,5262.0
2019-04-16 13:30:00,143.72,143.92,143.68,143.88,6707.0,127.9457,128.1237,127.9101,128.0881,6707.0
2019-04-16 13:40:00,143.9,143.93,143.76,143.79,6344.0,128.1059,128.1326,127.9813,128.008,6344.0
2019-04-16 13:50:00,143.8,143.89,143.7,143.84,9186.0,128.0169,128.097,127.9279,128.0525,9186.0
2019-04-16 14:00:00,143.81,143.83,143.52,143.58,6887.0,128.0258,128.0436,127.7676,127.821,6887.0
2019-04-16 14:10:00,143.6,143.85,143.59,143.81,10994.0,127.8388,128.0614,127.8299,128.0258,10994.0
2019-04-16 14:20:00,143.86,143.94,143.8,143.89,7845.0,128.0703,128.1415,128.0169,128.097,7845.0
2019-04-16 14:30:00,143.94,144.05,143.59,143.59,6150.0,128.1415,128.2394,127.8299,127.8299,6150.0
2019-04-16 14:40:00,143.64,143.72,143.46,143.72,9883.0,127.8744,127.9457,127.7142,127.9457,9883.0
2019-04-16 14:50:00,143.65,143.69,143.48,143.52,7100.0,127.8833,127.919,127.732,127.7676,7100.0
2019-04-16 15:00:00,143.56,143.71,143.46,143.6,9392.0,127.8032,127.9368,127.7142,127.8388,9392.0
2019-04-16 15:10:00,143.58,143.85,143.58,143.8,8693.0,127.821,128.0614,127.821,128.0169,8693.0
2019-04-16 15:20:00,143.79,143.83,143.71,143.82,9430.0,128.008,128.0436,127.9368,128.0347,9430.0
2019-04-16 15:30:00,143.81,143.81,143.46,143.62,14717.0,128.0258,128.0258,127.7142,127.8566,14717.0
2019-04-16 15:40:00,143.6,143.88,143.55,143.87,17591.0,127.8388,128.0881,127.7943,128.0792,17591.0
2019-04-16 15:50:00,143.89,144.08,143.84,144.07,57383.0,128.097,128.2661,128.0525,128.2572,57383.0
2019-04-17 09:30:00,144.45,144.58,143.88,144.27,21231.0,128.5955,128.7113,128.0881,128.4353,21231.0
2019-04-17 09:40:00,144.36,144.76,144.18,144.28,11292.0,128.5154,128.8715,128.3552,128.4442,11292.0
2019-04-17 09:50:00,144.32,144.74,144.27,144.42,15056.0,128.4798,128.8537,128.4353,128.5688,15056.0
2019-04-17 10:00:00,144.38,144.4,143.57,143.57,27162.0,128.5332,128.551,127.8121,127.8121,27162.0
2019-04-17 10:10:00,143.59,143.69,142.45,142.66,16916.0,127.8299,127.919,126.8151,127.002,16916.0
2019-04-17 10:20:00,142.66,143.69,142.65,143.69,11782.0,127.002,127.919,126.9931,127.919,11782.0
2019-04-17 10:30:00,143.78,144.0,143.61,143.61,6313.0,127.9991,128.1949,127.8477,127.8477,6313.0
2019-04-17 10:40:00,143.54,143.74,143.4,143.56,6476.0,127.7854,127.9635,127.6608,127.8032,6476.0
2019-04-17 10:50:00,143.51,143.71,143.21,143.39,8002.0,127.7587,127.9368,127.4916,127.6519,8002.0
2019-04-17 11:00:00,143.42,143.79,143.42,143.66,14123.0,127.6786,128.008,127.6786,127.8922,14123.0
2019-04-17 11:10:00,143.59,143.6,143.28,143.44,5265.0,127.8299,127.8388,127.554,127.6964,5265.0
2019-04-17 11:20:00,143.44,143.44,143.11,143.12,5460.0,127.6964,127.6964,127.4026,127.4115,5460.0
2019-04-17 11:30:00,143.05,143.07,142.69,142.89,5345.0,127.3492,127.367,127.0287,127.2068,5345.0
2019-04-17 11:40:00,142.9,143.22,142.86,143.08,11166.0,127.2157,127.5005,127.1801,127.3759,11166.0
2019-04-17 11:50:00,143.08,143.11,142.69,142.82,6246.0,127.3759,127.4026,127.0287,127.1444,6246.0
2019-04-17 12:00:00,142.72,142.86,142.61,142.75,7599.0,127.0554,127.1801,126.9575,127.0821,7599.0
2019-04-17 12:10:00,142.71,143.03,142.6,142.97,3215.0,127.0465,127.3314,126.9486,127.278,3215.0
2019-04-17 12:20:00,142.99,143.02,142.77,142.96,6247.0,127.2958,127.3225,127.0999,127.2691,6247.0
2019-04-17 12:30:00,142.99,143.27,142.91,143.15,6309.0,127.2958,127.5451,127.2246,127.4382,6309.0
2019-04-17 12:40:00,143.17,143.3,143.1,143.18,4364.0,127.456,127.5718,127.3937,127.4649,4364.0
2019-04-17 12:50:00,143.21,143.23,143.0,143.21,5282.0,127.4916,127.5094,127.3047,127.4916,5282.0
2019-04-17 13:00:00,143.17,143.25,143.09,143.25,5169.0,127.456,127.5272,127.3848,127.5272,5169.0
2019-04-17 13:10:00,143.22,143.24,142.88,142.88,11871.0,127.5005,127.5183,127.1979,127.1979,11871.0
2019-04-17 13:20:00,142.83,143.07,142.76,142.76,15297.0,127.1533,127.367,127.091,127.091,15297.0
2019-04-17 13:30:00,142.81,143.09,142.8,143.08,5188.0,127.1355,127.3848,127.1266,127.3759,5188.0
2019-04-17 13:40:00,143.12,143.14,142.96,143.14,5206.0,127.4115,127.4293,127.2691,127.4293,5206.0
2019-04-17 13:50:00,143.14,143.18,143.01,143.17,5513.0,127.4293,127.4649,127.3136,127.456,5513.0
2019-04-17 14:00:00,143.17,143.23,142.97,143.11,6516.0,127.456,127.5094,127.278,127.4026,6516.0
2019-04-17 14:10:00,143.03,143.28,142.93,143.23,7952.0,127.3314,127.554,127.2424,127.5094,7952.0
2019-04-17 14:20:00,143.23,143.24,142.87,142.88,6684.0,127.5094,127.5183,127.189,127.1979,6684.0
2019-04-17 14:30:00,142.94,143.09,142.91,143.08,8300.0,127.2513,127.3848,127.2246,127.3759,8300.0
2019-04-17 14:40:00,143.07,143.09,142.82,142.99,6620.0,127.367,127.3848,127.1444,127.2958,6620.0
2019-04-17 14:50:00,143.02,143.14,142.96,143.08,7202.0,127.3225,127.4293,127.2691,127.3759,7202.0
2019-04-17 15:00:00,143.1,143.23,143.01,143.1,6384.0,127.3937,127.5094,127.3136,127.3937,6384.0
2019-04-17 15:10:00,143.12,143.26,143.07,143.17,10323.0,127.4115,127.5361,127.367,127.456,10323.0
2019-04-17 15:20:00,143.15,143.24,143.13,143.21,11204.0,127.4382,127.5183,127.4204,127.4916,11204.0
2019-04-17 15:30:00,143.25,143.38,143.11,143.21,15981.0,127.5272,127.643,127.4026,127.4916,15981.0
2019-04-17 15:40:00,143.17,143.34,143.17,143.28,21178.0,127.456,127.6074,127.456,127.554,21178.0
2019-04-17 15:50:00,143.29,143.46,143.07,143.22,45650.0,127.5629,127.7142,127.367,127.5005,45650.0
2019-04-18 09:30:00,142.95,143.0,141.96,142.31,48853.0,127.2602,127.3047,126.3788,126.6904,48853.0
2019-04-18 09:40:00,142.34,142.96,142.34,142.69,5539.0,126.7171,127.2691,126.7171,127.0287,5539.0
2019-04-18 09:50:00,142.52,142.89,142.52,142.83,15030.0,126.8774,127.2068,126.8774,127.1533,15030.0
2019-04-18 10:00:00,142.74,142.91,142.21,142.4,35999.0,127.0732,127.2246,126.6014,126.7705,35999.0
2019-04-18 10:10:00,142.34,142.6,142.3,142.54,5436.0,126.7171,126.9486,126.6815,126.8952,5436.0
2019-04-18 10:20:00,142.55,142.75,142.34,142.52,9267.0,126.9041,127.0821,126.7171,126.8774,9267.0
2019-04-18 10:30:00,142.46,142.61,142.26,142.32,4668.0,126.824,126.9575,126.6459,126.6993,4668.0
2019-04-18 10:40:00,142.34,142.34,141.89,141.89,7803.0,126.7171,126.7171,126.3165,126.3165,7803.0
2019-04-18 10:50:00,141.8,142.24,141.8,142.23,5083.0,126.2364,126.6281,126.2364,126.6192,5083.0
2019-04-18 11:00:00,142.29,142.91,142.29,142.85,3409.0,126.6726,127.2246,126.6726,127.1711,3409.0
2019-04-18 11:10:00,142.88,142.97,142.73,142.85,4365.0,127.1979,127.278,127.0643,127.1711,4365.0
2019-04-18 11:20:00,142.77,142.81,142.44,142.56,5111.0,127.0999,127.1355,126.8061,126.913,5111.0
2019-04-18 11:30:00,142.61,142.84,142.49,142.74,4684.0,126.9575,127.1622,126.8507,127.0732,4684.0
2019-04-18 11:40:00,142.72,142.81,142.62,142.73,3115.0,127.0554,127.1355,126.9664,127.0643,3115.0
2019-04-18 11:50:00,142.77,143.11,142.64,143.1,8394.0,127.0999,127.4026,126.9842,127.3937,8394.0
2019-04-18 12:00:00,143.08,143.16,143.06,143.14,6000.0,127.3759,127.4471,127.3581,127.4293,6000.0
2019-04-18 12:10:00,143.15,143.3,143.14,143.28,9428.0,127.4382,127.5718,127.4293,127.554,9428.0
2019-04-18 12:20:00,143.27,143.29,143.04,143.06,6704.0,127.5451,127.5629,127.3403,127.3581,6704.0
2019-04-18 12:30:00,143.06,143.31,143.03,143.29,5825.0,127.3581,127.5807,127.3314,127.5629,5825.0
2019-04-18 12:40:00,143.3,143.38,143.28,143.28,3600.0,127.5718,127.643,127.554,127.554,3600.0
2019-04-18 12:50:00,143.3,143.47,143.27,143.33,34679.0,127.5718,127.7231,127.5451,127.5985,34679.0
2019-04-18 13:00:00,143.28,143.29,143.13,143.16,3835.0,127.554,127.5629,127.4204,127.4471,3835.0
2019-04-18 13:10:00,143.15,143.6,143.15,143.59,58450.0,127.4382,127.8388,127.4382,127.8299,58450.0
2019-04-18 13:20:00,143.55,143.91,143.54,143.83,9632.0,127.7943,128.1148,127.7854,128.0436,9632.0
2019-04-18 13:30:00,143.78,143.85,143.56,143.59,10989.0,127.9991,128.0614,127.8032,127.8299,10989.0
2019-04-18 13:40:00,143.59,143.64,143.57,143.6,11678.0,127.8299,127.8744,127.8121,127.8388,11678.0
2019-04-18 13:50:00,143.62,143.66,143.58,143.59,4099.0,127.8566,127.8922,127.821,127.8299,4099.0
2019-04-18 14:00:00,143.6,143.68,143.57,143.59,20175.0,127.8388,127.9101,127.8121,127.8299,20175.0
2019-04-18 14:10:00,143.6,143.61,143.36,143.42,10968.0,127.8388,127.8477,127.6252,127.6786,10968.0
2019-04-18 14:20:00,143.44,143.47,143.38,143.42,5524.0,127.6964,127.7231,127.643,127.6786,5524.0
2019-04-18 14:30:00,143.42,143.42,143.1,143.11,6253.0,127.6786,127.6786,127.3937,127.4026,6253.0
2019-04-18 14:40:00,143.1,143.53,143.08,143.52,12811.0,127.3937,127.7765,127.3759,127.7676,12811.0
2019-04-18 14:50:00,143.46,143.56,143.42,143.49,12101.0,127.7142,127.8032,127.6786,127.7409,12101.0
2019-04-18 15:00:00,143.42,143.55,143.38,143.54,18015.0,127.6786,127.7943,127.643,127.7854,18015.0
2019-04-18 15:10:00,143.58,143.74,143.55,143.61,15209.0,127.821,127.9635,127.7943,127.8477,15209.0
2019-04-18 15:20:00,143.67,143.81,143.63,143.69,19478.0,127.9011,128.0258,127.8655,127.919,19478.0
2019-04-18 15:30:00,143.69,143.7,143.33,143.41,26907.0,127.919,127.9279,127.5985,127.6697,26907.0
2019-04-18 15:40:00,143.43,143.44,143.18,143.28,30106.0,127.6875,127.6964,127.4649,127.554,30106.0
2019-04-18 15:50:00,143.25,143.39,143.14,143.3,109959.0,127.5272,127.6519,127.4293,127.5718,109959.0
2019-04-22 09:30:00,143.42,143.42,142.68,142.91,12746.0,127.6786,127.6786,127.0198,127.2246,12746.0
2019-04-22 09:40:00,142.96,143.62,142.8,143.57,28249.0,127.2691,127.8566,127.1266,127.8121,28249.0
2019-04-22 09:50:00,143.6,143.62,143.32,143.57,9899.0,127.8388,127.8566,127.5896,127.8121,9899.0
2019-04-22 10:00:00,143.48,143.48,142.88,142.88,7544.0,127.732,127.732,127.1979,127.1979,7544.0
2019-04-22 10:10:00,142.9,142.9,142.38,142.4,3781.0,127.2157,127.2157,126.7527,126.7705,3781.0
2019-04-22 10:20:00,142.46,142.81,142.38,142.61,5400.0,126.824,127.1355,126.7527,126.9575,5400.0
2019-04-22 10:30:00,142.67,143.08,142.64,143.01,3165.0,127.0109,127.3759,126.9842,127.3136,3165.0
2019-04-22 10:40:00,143.06,143.34,142.99,143.34,5920.0,127.3581,127.6074,127.2958,127.6074,5920.0
2019-04-22 10:50:00,143.35,143.47,143.24,143.33,3438.0,127.6163,127.7231,127.5183,127.5985,3438.0
2019-04-22 11:00:00,143.28,143.28,143.06,143.13,4357.0,127.554,127.554,127.3581,127.4204,4357.0
2019-04-22 11:10:00,143.27,143.31,143.23,143.31,3919.0,127.5451,127.5807,127.5094,127.5807,3919.0
2019-04-22 11:20:00,143.35,143.47,143.13,143.18,6076.0,127.6163,127.7231,127.4204,127.4649,6076.0
2019-04-22 11:30:00,143.12,143.27,143.01,143.22,4200.0,127.4115,127.5451,127.3136,127.5005,4200.0
2019-04-22 11:40:00,143.14,143.24,142.98,143.09,16836.0,127.4293,127.5183,127.2869,127.3848,16836.0
2019-04-22 11:50:00,143.05,143.24,143.03,143.22,12868.0,127.3492,127.5183,127.3314,127.5005,12868.0
2019-04-22 12:00:00,143.25,143.25,143.1,143.18,7201.0,127.5272,127.5272,127.3937,127.4649,7201.0
2019-04-22 12:10:00,143.19,143.19,143.08,143.14,3607.0,127.4738,127.4738,127.3759,127.4293,3607.0
2019-04-22 12:20:00,143.1,143.19,143.0,143.14,4393.0,127.3937,127.4738,127.3047,127.4293,4393.0
2019-04-22 12:30:00,143.13,143.15,143.05,143.12,4510.0,127.4204,127.4382,127.3492,127.4115,4510.0
2019-04-22 12:40:00,143.1,143.22,143.09,143.14,3524.0,127.3937,127.5005,127.3848,127.4293,3524.0
2019-04-22 12:50:00,143.03,143.11,143.0,143.04,2107.0,127.3314,127.4026,127.3047,127.3403,2107.0
2019-04-22 13:00:00,143.01,143.01,142.8,142.81,4706.0,127.3136,127.3136,127.1266,127.1355,4706.0
2019-04-22 13:10:00,142.82,142.89,142.77,142.89,4183.0,127.1444,127.2068,127.0999,127.2068,4183.0
2019-04-22 13:20:00,142.93,142.93,142.7,142.74,3808.0,127.2424,127.2424,127.0376,127.0732,3808.0
2019-04-22 13:30:00,142.74,142.74,142.68,142.7,2521.0,127.0732,127.0732,127.0198,127.0376,2521.0
2019-04-22 13:40:00,142.69,142.79,142.65,142.71,3410.0,127.0287,127.1177,126.9931,127.0465,3410.0
2019-04-22 13:50:00,142.75,142.91,142.74,142.83,3788.0,127.0821,127.2246,127.0732,127.1533,3788.0
2019-04-22 14:00:00,142.8,143.2,142.72,143.2,21539.0,127.1266,127.4827,127.0554,127.4827,21539.0
2019-04-22 14:10:00,143.22,143.28,143.11,143.26,8237.0,127.5005,127.554,127.4026,127.5361,8237.0
2019-04-22 14:20:00,143.25,143.35,143.22,143.25,7816.0,127.5272,127.6163,127.5005,127.5272,7816.0
2019-04-22 14:30:00,143.25,143.25,143.01,143.02,6744.0,127.5272,127.5272,127.3136,127.3225,6744.0
2019-04-22 14:40:00,143.02,143.13,142.92,142.94,4700.0,127.3225,127.4204,127.2335,127.2513,4700.0
2019-04-22 14:50:00,142.92,143.15,142.87,143.15,2353.0,127.2335,127.4382,127.189,127.4382,2353.0
2019-04-22 15:00:00,143.13,143.15,142.91,142.97,6943.0,127.4204,127.4382,127.2246,127.278,6943.0
2019-04-22 15:10:00,143.12,143.24,143.08,143.21,4230.0,127.4115,127.5183,127.3759,127.4916,4230.0
2019-04-22 15:20:00,143.22,143.25,143.08,143.08,6239.0,127.5005,127.5272,127.3759,127.3759,6239.0
2019-04-22 15:30:00,143.08,143.14,143.03,143.09,12423.0,127.3759,127.4293,127.3314,127.3848,12423.0
2019-04-22 15:40:00,143.11,143.12,143.04,143.07,15859.0,127.4026,127.4115,127.3403,127.367,15859.0
2019-04-22 15:50:00,143.07,143.17,143.03,143.14,34334.0,127.367,127.456,127.3314,127.4293,34334.0
2019-04-23 09:30:00,143.31,143.49,142.75,143.34,18098.0,127.5807,127.7409,127.0821,127.6074,18098.0
2019-04-23 09:40:00,143.14,143.19,142.34,142.34,13501.0,127.4293,127.4738,126.7171,126.7171,13501.0
2019-04-23 09:50:00,142.39,142.77,142.31,142.77,12479.0,126.7616,127.0999,126.6904,127.0999,12479.0
2019-04-23 10:00:00,142.82,143.29,142.82,143.29,12103.0,127.1444,127.5629,127.1444,127.5629,12103.0
2019-04-23 10:10:00,143.18,143.38,143.09,143.14,7617.0,127.4649,127.643,127.3848,127.4293,7617.0
2019-04-23 10:20:00,143.19,143.46,143.06,143.46,5327.0,127.4738,127.7142,127.3581,127.7142,5327.0
2019-04-23 10:30:00,143.46,143.83,143.27,143.83,10221.0,127.7142,128.0436,127.5451,128.0436,10221.0
2019-04-23 10:40:00,143.78,144.0,143.77,143.86,12853.0,127.9991,128.1949,127.9902,128.0703,12853.0
2019-04-23 10:50:00,143.91,144.29,143.9,144.27,12515.0,128.1148,128.4531,128.1059,128.4353,12515.0
2019-04-23 11:00:00,144.41,144.64,144.35,144.6,20356.0,128.5599,128.7647,128.5065,128.7291,20356.0
2019-04-23 11:10:00,144.6,144.99,144.6,144.98,10133.0,128.7291,129.0763,128.7291,129.0674,10133.0
2019-04-23 11:20:00,144.93,145.27,144.9,145.08,16799.0,129.0229,129.3255,128.9961,129.1564,16799.0
2019-04-23 11:30:00,145.07,145.41,145.06,145.41,6119.0,129.1475,129.4502,129.1386,129.4502,6119.0
2019-04-23 11:40:00,145.38,145.38,145.15,145.31,7657.0,129.4235,129.4235,129.2187,129.3611,7657.0
2019-04-23 11:50:00,145.31,145.54,145.26,145.44,6504.0,129.3611,129.5659,129.3166,129.4769,6504.0
2019-04-23 12:00:00,145.48,145.77,145.48,145.75,7210.0,129.5125,129.7707,129.5125,129.7529,7210.0
2019-04-23 12:10:00,145.64,145.66,145.44,145.51,6024.0,129.6549,129.6727,129.4769,129.5392,6024.0
2019-04-23 12:20:00,145.41,145.47,145.36,145.36,4961.0,129.4502,129.5036,129.4057,129.4057,4961.0
2019-04-23 12:30:00,145.41,145.45,145.3,145.44,7249.0,129.4502,129.4858,129.3522,129.4769,7249.0
2019-04-23 12:40:00,145.43,145.43,145.27,145.27,3414.0,129.468,129.468,129.3255,129.3255,3414.0
2019-04-23 12:50:00,145.26,145.37,145.12,145.37,7694.0,129.3166,129.4146,129.192,129.4146,7694.0
2019-04-23 13:00:00,145.37,145.38,145.12,145.25,16676.0,129.4146,129.4235,129.192,129.3077,16676.0
2019-04-23 13:10:00,145.24,145.35,145.15,145.18,5520.0,129.2988,129.3968,129.2187,129.2454,5520.0
2019-04-23 13:20:00,145.23,145.23,144.71,144.75,17808.0,129.2899,129.2899,128.827,128.8626,17808.0
2019-04-23 13:30:00,144.77,144.96,144.6,144.6,9739.0,128.8804,129.0496,128.7291,128.7291,9739.0
2019-04-23 13:40:00,144.61,144.67,144.58,144.67,5864.0,128.738,128.7914,128.7113,128.7914,5864.0
2019-04-23 13:50:00,144.68,144.69,144.38,144.59,12850.0,128.8003,128.8092,128.5332,128.7202,12850.0
2019-04-23 14:00:00,144.62,144.66,144.47,144.62,7083.0,128.7469,128.7825,128.6133,128.7469,7083.0
2019-04-23 14:10:00,144.64,144.66,144.56,144.63,8494.0,128.7647,128.7825,128.6935,128.7558,8494.0
2019-04-23 14:20:00,144.63,144.77,144.6,144.68,24533.0,128.7558,128.8804,128.7291,128.8003,24533.0
2019-04-23 14:30:00,144.69,144.88,144.64,144.75,13128.0,128.8092,128.9783,128.7647,128.8626,13128.0
2019-04-23 14:40:00,144.74,144.79,144.64,144.7,9170.0,128.8537,128.8982,128.7647,128.8181,9170.0
2019-04-23 14:50:00,144.68,145.01,144.68,144.98,7900.0,128.8003,129.0941,128.8003,129.0674,7900.0
2019-04-23 15:00:00,144.94,144.94,144.73,144.76,10013.0,129.0318,129.0318,128.8448,128.8715,10013.0
2019-04-23 15:10:00,144.8,144.97,144.8,144.9,7061.0,128.9071,129.0585,128.9071,128.9961,7061.0
2019-04-23 15:20:00,144.91,144.91,144.77,144.79,7087.0,129.005,129.005,128.8804,128.8982,7087.0
2019-04-23 15:30:00,144.8,144.98,144.7,144.91,9981.0,128.9071,129.0674,128.8181,129.005,9981.0
2019-04-23 15:40:00,144.91,145.0,144.85,144.99,13200.0,129.005,129.0852,128.9516,129.0763,13200.0
2019-04-23 15:50:00,144.98,145.11,144.79,144.84,48777.0,129.0674,129.1831,128.8982,128.9427,48777.0
2019-04-24 09:30:00,144.13,144.81,144.12,144.73,14593.0,128.3107,128.916,128.3018,128.8448,14593.0
2019-04-24 09:40:00,144.73,145.15,144.58,144.78,10828.0,128.8448,129.2187,128.7113,128.8893,10828.0
2019-04-24 09:50:00,144.69,144.99,144.48,144.97,12807.0,128.8092,129.0763,128.6222,129.0585,12807.0
2019-04-24 10:00:00,144.93,144.99,144.21,144.34,12058.0,129.0229,129.0763,128.3819,128.4976,12058.0
2019-04-24 10:10:00,144.4,144.46,144.35,144.42,9800.0,128.551,128.6044,128.5065,128.5688,9800.0
2019-04-24 10:20:00,144.35,144.45,144.07,144.15,11431.0,128.5065,128.5955,128.2572,128.3285,11431.0
2019-04-24 10:30:00,144.13,144.65,144.12,144.55,9407.0,128.3107,128.7736,128.3018,128.6846,9407.0
2019-04-24 10:40:00,144.57,144.58,144.25,144.4,13121.0,128.7024,128.7113,128.4175,128.551,13121.0
2019-04-24 10:50:00,144.36,144.62,144.23,144.5,13462.0,128.5154,128.7469,128.3997,128.64,13462.0
2019-04-24 11:00:00,144.47,144.78,144.38,144.78,14221.0,128.6133,128.8893,128.5332,128.8893,14221.0
2019-04-24 11:10:00,144.78,144.8,144.35,144.49,14907.0,128.8893,128.9071,128.5065,128.6311,14907.0
2019-04-24 11:20:00,144.58,144.65,144.24,144.33,11288.0,128.7113,128.7736,128.4086,128.4887,11288.0
2019-04-24 11:30:00,144.32,144.7,144.32,144.7,10199.0,128.4798,128.8181,128.4798,128.8181,10199.0
2019-04-24 11:40:00,144.69,144.82,144.48,144.55,12036.0,128.8092,128.9249,128.6222,128.6846,12036.0
2019-04-24 11:50:00,144.59,144.67,144.38,144.59,9630.0,128.7202,128.7914,128.5332,128.7202,9630.0
2019-04-24 12:00:00,144.56,144.58,144.39,144.58,6750.0,128.6935,128.7113,128.5421,128.7113,6750.0
2019-04-24 12:10:00,144.61,144.79,144.41,144.41,9043.0,128.738,128.8982,128.5599,128.5599,9043.0
2019-04-24 12:20:00,144.4,144.82,144.4,144.81,10506.0,128.551,128.9249,128.551,128.916,10506.0
2019-04-24 12:30:00,144.75,144.95,144.64,144.73,7495.0,128.8626,129.0407,128.7647,128.8448,7495.0
2019-04-24 12:40:00,144.69,144.74,144.61,144.73,6446.0,128.8092,128.8537,128.738,128.8448,6446.0
2019-04-24 12:50:00,144.74,144.83,144.63,144.67,7960.0,128.8537,128.9338,128.7558,128.7914,7960.0
2019-04-24 13:00:00,144.63,144.63,144.37,144.39,8785.0,128.7558,128.7558,128.5243,128.5421,8785.0
2019-04-24 13:10:00,144.36,144.37,144.13,144.37,7603.0,128.5154,128.5243,128.3107,128.5243,7603.0
2019-04-24 13:20:00,144.36,144.66,144.36,144.6,9865.0,128.5154,128.7825,128.5154,128.7291,9865.0
2019-04-24 13:30:00,144.58,144.81,144.55,144.76,7915.0,128.7113,128.916,128.6846,128.8715,7915.0
2019-04-24 13:40:00,144.77,144.78,144.62,144.66,7420.0,128.8804,128.8893,128.7469,128.7825,7420.0
2019-04-24 13:50:00,144.69,144.82,144.58,144.61,6904.0,128.8092,128.9249,128.7113,128.738,6904.0
2019-04-24 14:00:00,144.63,144.88,144.55,144.79,10426.0,128.7558,128.9783,128.6846,128.8982,10426.0
2019-04-24 14:10:00,144.81,144.88,144.71,144.84,8609.0,128.916,128.9783,128.827,128.9427,8609.0
2019-04-24 14:20:00,144.82,144.85,144.63,144.68,9737.0,128.9249,128.9516,128.7558,128.8003,9737.0
2019-04-24 14:30:00,144.66,144.88,144.59,144.64,10490.0,128.7825,128.9783,128.7202,128.7647,10490.0
2019-04-24 14:40:00,144.61,144.84,144.57,144.79,9900.0,128.738,128.9427,128.7024,128.8982,9900.0
2019-04-24 14:50:00,144.79,145.0,144.78,144.94,8551.0,128.8982,129.0852,128.8893,129.0318,8551.0
2019-04-24 15:00:00,144.93,145.11,144.92,145.11,15284.0,129.0229,129.1831,129.014,129.1831,15284.0
2019-04-24 15:10:00,145.06,145.11,144.86,144.97,21886.0,129.1386,129.1831,128.9605,129.0585,21886.0
2019-04-24 15:20:00,144.98,145.02,144.74,144.94,19684.0,129.0674,129.103,128.8537,129.0318,19684.0
2019-04-24 15:30:00,144.97,144.97,144.8,144.82,20021.0,129.0585,129.0585,128.9071,128.9249,20021.0
2019-04-24 15:40:00,144.84,144.86,144.7,144.73,31921.0,128.9427,128.9605,128.8181,128.8448,31921.0
2019-04-24 15:50:00,144.73,144.74,143.93,144.06,108236.0,128.8448,128.8537,128.1326,128.2483,108236.0
2019-04-25 09:30:00,143.49,145.4,143.49,144.95,28158.0,127.7409,129.4413,127.7409,129.0407,28158.0
2019-04-25 09:40:00,145.08,145.68,143.5,144.8,19953.0,129.1564,129.6905,127.7498,128.9071,19953.0
2019-04-25 09:50:00,144.85,145.71,144.46,145.44,27179.0,128.9516,129.7172,128.6044,129.4769,27179.0
2019-04-25 10:00:00,145.44,146.31,145.44,145.95,19293.0,129.4769,130.2514,129.4769,129.9309,19293.0
2019-04-25 10:10:00,145.77,146.18,145.62,145.91,21124.0,129.7707,130.1357,129.6371,129.8953,21124.0
2019-04-25 10:20:00,145.98,146.07,144.48,144.6,19908.0,129.9576,130.0377,128.6222,128.7291,19908.0
2019-04-25 10:30:00,144.66,144.66,143.82,144.16,22463.0,128.7825,128.7825,128.0347,128.3374,22463.0
2019-04-25 10:40:00,144.16,144.61,143.93,144.57,14741.0,128.3374,128.738,128.1326,128.7024,14741.0
2019-04-25 10:50:00,144.57,144.99,144.1,144.99,16404.0,128.7024,129.0763,128.284,129.0763,16404.0
2019-04-25 11:00:00,144.92,145.49,144.77,145.33,9316.0,129.014,129.5214,128.8804,129.379,9316.0
2019-04-25 11:10:00,145.3,145.69,145.15,145.66,14402.0,129.3522,129.6994,129.2187,129.6727,14402.0
2019-04-25 11:20:00,145.5,146.15,145.45,145.83,13533.0,129.5303,130.1089,129.4858,129.8241,13533.0
2019-04-25 11:30:00,145.88,146.14,145.88,146.11,8866.0,129.8686,130.1,129.8686,130.0733,8866.0
2019-04-25 11:40:00,146.21,146.53,146.18,146.52,7718.0,130.1624,130.4472,130.1357,130.4383,7718.0
2019-04-25 11:50:00,146.52,146.77,146.32,146.32,11635.0,130.4383,130.6609,130.2603,130.2603,11635.0
2019-04-25 12:00:00,146.31,146.46,146.21,146.44,7080.0,130.2514,130.3849,130.1624,130.3671,7080.0
2019-04-25 12:10:00,146.42,146.42,145.53,145.68,21148.0,130.3493,130.3493,129.557,129.6905,21148.0
2019-04-25 12:20:00,145.68,145.97,145.63,145.8,10172.0,129.6905,129.9487,129.646,129.7974,10172.0
2019-04-25 12:30:00,145.76,146.1,145.76,145.88,23049.0,129.7618,130.0644,129.7618,129.8686,23049.0
2019-04-25 12:40:00,145.88,146.25,145.88,145.96,8573.0,129.8686,130.198,129.8686,129.9398,8573.0
2019-04-25 12:50:00,145.94,146.17,145.84,145.96,6585.0,129.922,130.1268,129.833,129.9398,6585.0
2019-04-25 13:00:00,146.0,146.04,145.79,145.98,23700.0,129.9754,130.011,129.7885,129.9576,23700.0
2019-04-25 13:10:00,145.97,146.15,145.84,146.03,9218.0,129.9487,130.1089,129.833,130.0021,9218.0
2019-04-25 13:20:00,146.02,146.15,145.95,146.15,9307.0,129.9932,130.1089,129.9309,130.1089,9307.0
2019-04-25 13:30:00,146.1,146.12,145.83,145.91,10514.0,130.0644,130.0822,129.8241,129.8953,10514.0
2019-04-25 13:40:00,145.95,146.12,145.69,145.84,9328.0,129.9309,130.0822,129.6994,129.833,9328.0
2019-04-25 13:50:00,145.8,146.01,145.79,145.9,7575.0,129.7974,129.9843,129.7885,129.8864,7575.0
2019-04-25 14:00:00,145.92,145.99,145.78,145.91,11886.0,129.9042,129.9665,129.7796,129.8953,11886.0
2019-04-25 14:10:00,145.91,145.91,145.71,145.73,19911.0,129.8953,129.8953,129.7172,129.735,19911.0
2019-04-25 14:20:00,145.72,145.8,145.45,145.52,23263.0,129.7261,129.7974,129.4858,129.5481,23263.0
2019-04-25 14:30:00,145.51,145.57,145.34,145.41,20212.0,129.5392,129.5926,129.3879,129.4502,20212.0
2019-04-25 14:40:00,145.4,145.47,145.32,145.47,12561.0,129.4413,129.5036,129.37,129.5036,12561.0
2019-04-25 14:50:00,145.49,145.57,145.42,145.44,19517.0,129.5214,129.5926,129.4591,129.4769,19517.0
2019-04-25 15:00:00,145.44,145.45,145.11,145.38,46543.0,129.4769,129.4858,129.1831,129.4235,46543.0
2019-04-25 15:10:00,145.39,145.44,145.24,145.44,17528.0,129.4324,129.4769,129.2988,129.4769,17528.0
2019-04-25 15:20:00,145.44,145.93,145.39,145.86,24005.0,129.4769,129.9131,129.4324,129.8508,24005.0
2019-04-25 15:30:00,145.84,145.96,145.64,145.96,41965.0,129.833,129.9398,129.6549,129.9398,41965.0
2019-04-25 15:40:00,146.0,146.0,145.26,145.3,32024.0,129.9754,129.9754,129.3166,129.3522,32024.0
2019-04-25 15:50:00,145.27,145.48,145.03,145.06,87183.0,129.3255,129.5125,129.1119,129.1386,87183.0
2019-04-26 09:30:00,145.41,146.4,145.0,145.19,36352.0,129.4502,130.3315,129.0852,129.2543,36352.0
2019-04-26 09:40:00,145.28,145.59,144.71,145.52,15824.0,129.3344,129.6104,128.827,129.5481,15824.0
2019-04-26 09:50:00,145.82,145.92,144.99,145.01,8600.0,129.8152,129.9042,129.0763,129.0941,8600.0
2019-04-26 10:00:00,144.87,145.1,144.72,144.8,7806.0,128.9694,129.1742,128.8359,128.9071,7806.0
2019-04-26 10:10:00,144.8,144.88,144.38,144.72,8066.0,128.9071,128.9783,128.5332,128.8359,8066.0
2019-04-26 10:20:00,144.74,145.25,144.74,145.24,7421.0,128.8537,129.3077,128.8537,129.2988,7421.0
2019-04-26 10:30:00,145.19,145.28,144.93,144.98,6143.0,129.2543,129.3344,129.0229,129.0674,6143.0
2019-04-26 10:40:00,144.93,145.08,144.77,144.87,17344.0,129.0229,129.1564,128.8804,128.9694,17344.0
2019-04-26 10:50:00,144.81,145.18,144.7,145.12,13487.0,128.916,129.2454,128.8181,129.192,13487.0
2019-04-26 11:00:00,145.06,145.06,144.83,145.04,3058.0,129.1386,129.1386,128.9338,129.1208,3058.0
2019-04-26 11:10:00,145.06,145.42,145.06,145.36,10899.0,129.1386,129.4591,129.1386,129.4057,10899.0
2019-04-26 11:20:00,145.39,145.79,145.37,145.72,17945.0,129.4324,129.7885,129.4146,129.7261,17945.0
2019-04-26 11:30:00,145.8,145.9,145.59,145.8,9822.0,129.7974,129.8864,129.6104,129.7974,9822.0
2019-04-26 11:40:00,145.72,145.87,145.72,145.81,14134.0,129.7261,129.8597,129.7261,129.8063,14134.0
2019-04-26 11:50:00,145.8,146.01,145.77,145.87,18802.0,129.7974,129.9843,129.7707,129.8597,18802.0
2019-04-26 12:00:00,145.83,146.1,145.83,146.02,4586.0,129.8241,130.0644,129.8241,129.9932,4586.0
2019-04-26 12:10:00,146.07,146.36,145.98,146.23,6748.0,130.0377,130.2959,129.9576,130.1802,6748.0
2019-04-26 12:20:00,146.25,146.27,146.1,146.16,8696.0,130.198,130.2158,130.0644,130.1179,8696.0
2019-04-26 12:30:00,146.13,146.26,146.07,146.16,5863.0,130.0911,130.2069,130.0377,130.1179,5863.0
2019-04-26 12:40:00,146.12,146.28,146.11,146.25,4230.0,130.0822,130.2247,130.0733,130.198,4230.0
2019-04-26 12:50:00,146.23,146.35,146.2,146.3,9909.0,130.1802,130.287,130.1535,130.2425,9909.0
2019-04-26 13:00:00,146.28,146.31,146.2,146.31,6143.0,130.2247,130.2514,130.1535,130.2514,6143.0
2019-04-26 13:10:00,146.33,146.33,146.08,146.17,13692.0,130.2692,130.2692,130.0466,130.1268,13692.0
2019-04-26 13:20:00,146.15,146.32,146.06,146.24,7742.0,130.1089,130.2603,130.0288,130.1891,7742.0
2019-04-26 13:30:00,146.19,146.28,146.11,146.19,7342.0,130.1446,130.2247,130.0733,130.1446,7342.0
2019-04-26 13:40:00,146.2,146.21,146.05,146.15,4690.0,130.1535,130.1624,130.0199,130.1089,4690.0
2019-04-26 13:50:00,146.19,146.19,145.99,146.0,10551.0,130.1446,130.1446,129.9665,129.9754,10551.0
2019-04-26 14:00:00,146.0,146.0,145.41,145.41,10135.0,129.9754,129.9754,129.4502,129.4502,10135.0
2019-04-26 14:10:00,145.43,145.47,145.29,145.46,7419.0,129.468,129.5036,129.3433,129.4947,7419.0
2019-04-26 14:20:00,145.42,145.95,145.42,145.93,25260.0,129.4591,129.9309,129.4591,129.9131,25260.0
2019-04-26 14:30:00,145.91,146.1,145.86,146.09,10983.0,129.8953,130.0644,129.8508,130.0555,10983.0
2019-04-26 14:40:00,146.07,146.13,145.86,146.0,7928.0,130.0377,130.0911,129.8508,129.9754,7928.0
2019-04-26 14:50:00,145.98,146.23,145.97,146.19,21312.0,129.9576,130.1802,129.9487,130.1446,21312.0
2019-04-26 15:00:00,146.17,146.32,146.1,146.28,16327.0,130.1268,130.2603,130.0644,130.2247,16327.0
2019-04-26 15:10:00,146.29,146.38,146.26,146.37,11147.0,130.2336,130.3137,130.2069,130.3048,11147.0
2019-04-26 15:20:00,146.37,146.47,146.19,146.4,14612.0,130.3048,130.3938,130.1446,130.3315,14612.0
2019-04-26 15:30:00,146.39,146.64,146.35,146.64,19567.0,130.3226,130.5452,130.287,130.5452,19567.0
2019-04-26 15:40:00,146.66,146.69,146.45,146.61,14030.0,130.563,130.5897,130.376,130.5185,14030.0
2019-04-26 15:50:00,146.64,146.78,146.48,146.63,61054.0,130.5452,130.6698,130.4027,130.5363,61054.0
2019-04-29 09:30:00,147.32,148.49,146.45,148.08,13099.0,131.1505,132.1921,130.376,131.8271,13099.0
2019-04-29 09:40:00,147.95,148.83,147.8,148.0,20305.0,131.7114,132.4948,131.5778,131.7559,20305.0
2019-04-29 09:50:00,147.75,148.0,147.68,147.75,19685.0,131.5333,131.7559,131.471,131.5333,19685.0
2019-04-29 10:00:00,147.78,147.93,147.4,147.56,11728.0,131.56,131.6936,131.2218,131.3642,11728.0
2019-04-29 10:10:00,147.48,147.69,147.4,147.6,10104.0,131.293,131.4799,131.2218,131.3998,10104.0
2019-04-29 10:20:00,147.61,147.8,147.41,147.67,6190.0,131.4087,131.5778,131.2307,131.4621,6190.0
2019-04-29 10:30:00,147.63,147.99,147.55,147.97,13077.0,131.4265,131.747,131.3553,131.7292,13077.0
2019-04-29 10:40:00,147.95,148.13,147.85,148.05,6225.0,131.7114,131.8716,131.6224,131.8004,6225.0
2019-04-29 10:50:00,148.05,148.21,147.79,147.84,8651.0,131.8004,131.9428,131.5689,131.6135,8651.0
2019-04-29 11:00:00,147.77,147.92,147.65,147.86,10088.0,131.5511,131.6847,131.4443,131.6313,10088.0
2019-04-29 11:10:00,147.92,147.96,147.7,147.75,8932.0,131.6847,131.7203,131.4888,131.5333,8932.0
2019-04-29 11:20:00,147.73,147.76,147.41,147.41,7584.0,131.5155,131.5422,131.2307,131.2307,7584.0
2019-04-29 11:30:00,147.4,147.46,147.31,147.43,5835.0,131.2218,131.2752,131.1416,131.2485,5835.0
2019-04-29 11:40:00,147.43,147.81,147.37,147.72,7206.0,131.2485,131.5868,131.195,131.5066,7206.0
2019-04-29 11:50:00,147.75,148.09,147.75,147.93,10610.0,131.5333,131.836,131.5333,131.6936,10610.0
2019-04-29 12:00:00,147.92,148.45,147.91,148.34,7159.0,131.6847,132.1565,131.6758,132.0586,7159.0
2019-04-29 12:10:00,148.43,148.51,148.27,148.4,5421.0,132.1387,132.2099,131.9963,132.112,5421.0
2019-04-29 12:20:00,148.42,148.52,148.28,148.34,6213.0,132.1298,132.2188,132.0052,132.0586,6213.0
2019-04-29 12:30:00,148.34,148.43,148.27,148.34,5868.0,132.0586,132.1387,131.9963,132.0586,5868.0
2019-04-29 12:40:00,148.44,148.57,148.33,148.53,5449.0,132.1476,132.2633,132.0497,132.2277,5449.0
2019-04-29 12:50:00,148.54,148.61,148.45,148.58,12426.0,132.2366,132.2989,132.1565,132.2722,12426.0
2019-04-29 13:00:00,148.61,148.71,148.28,148.41,9631.0,132.2989,132.388,132.0052,132.1209,9631.0
2019-04-29 13:10:00,148.43,148.51,148.28,148.44,4947.0,132.1387,132.2099,132.0052,132.1476,4947.0
2019-04-29 13:20:00,148.45,148.55,148.43,148.55,3800.0,132.1565,132.2455,132.1387,132.2455,3800.0
2019-04-29 13:30:00,148.55,148.58,148.48,148.48,3011.0,132.2455,132.2722,132.1832,132.1832,3011.0
2019-04-29 13:40:00,148.44,148.62,148.42,148.58,6849.0,132.1476,132.3078,132.1298,132.2722,6849.0
2019-04-29 13:50:00,148.64,148.66,148.4,148.4,10419.0,132.3257,132.3435,132.112,132.112,10419.0
2019-04-29 14:00:00,148.41,148.52,148.3,148.37,8425.0,132.1209,132.2188,132.023,132.0853,8425.0
2019-04-29 14:10:00,148.37,148.4,148.27,148.4,6597.0,132.0853,132.112,131.9963,132.112,6597.0
2019-04-29 14:20:00,148.44,148.47,148.19,148.19,9860.0,132.1476,132.1743,131.925,131.925,9860.0
2019-04-29 14:30:00,148.18,148.21,148.04,148.06,10132.0,131.9161,131.9428,131.7915,131.8093,10132.0
2019-04-29 14:40:00,148.07,148.09,147.92,147.92,9795.0,131.8182,131.836,131.6847,131.6847,9795.0
2019-04-29 14:50:00,147.96,148.11,147.91,148.0,9088.0,131.7203,131.8538,131.6758,131.7559,9088.0
2019-04-29 15:00:00,148.03,148.29,148.03,148.23,7459.0,131.7826,132.0141,131.7826,131.9607,7459.0
2019-04-29 15:10:00,148.22,148.4,148.15,148.4,7252.0,131.9518,132.112,131.8894,132.112,7252.0
2019-04-29 15:20:00,148.41,148.43,148.26,148.29,8187.0,132.1209,132.1387,131.9874,132.0141,8187.0
2019-04-29 15:30:00,148.26,148.34,148.12,148.25,17446.0,131.9874,132.0586,131.8627,131.9785,17446.0
2019-04-29 15:40:00,148.26,148.26,147.79,147.83,28680.0,131.9874,131.9874,131.5689,131.6046,28680.0
2019-04-29 15:50:00,147.84,147.87,147.68,147.69,37720.0,131.6135,131.6402,131.471,131.4799,37720.0
2019-04-30 09:30:00,148.11,148.23,147.14,147.76,54203.0,131.8538,131.9607,130.9903,131.5422,54203.0
2019-04-30 09:40:00,147.8,147.99,146.66,146.9,32359.0,131.5778,131.747,130.563,130.7766,32359.0
2019-04-30 09:50:00,146.85,146.9,146.49,146.57,12408.0,130.7321,130.7766,130.4116,130.4829,12408.0
2019-04-30 10:00:00,146.53,146.64,146.27,146.37,13987.0,130.4472,130.5452,130.2158,130.3048,13987.0
2019-04-30 10:10:00,146.32,146.35,146.09,146.29,8451.0,130.2603,130.287,130.0555,130.2336,8451.0
2019-04-30 10:20:00,146.32,146.39,146.17,146.31,15152.0,130.2603,130.3226,130.1268,130.2514,15152.0
2019-04-30 10:30:00,146.34,146.66,146.22,146.22,16065.0,130.2781,130.563,130.1713,130.1713,16065.0
2019-04-30 10:40:00,146.25,146.4,146.07,146.1,11878.0,130.198,130.3315,130.0377,130.0644,11878.0
2019-04-30 10:50:00,146.07,146.19,145.97,145.97,14648.0,130.0377,130.1446,129.9487,129.9487,14648.0
2019-04-30 11:00:00,145.93,145.93,145.02,145.11,13465.0,129.9131,129.9131,129.103,129.1831,13465.0
2019-04-30 11:10:00,145.17,145.49,145.12,145.43,27363.0,129.2365,129.5214,129.192,129.468,27363.0
2019-04-30 11:20:00,145.41,145.6,145.29,145.29,33723.0,129.4502,129.6193,129.3433,129.3433,33723.0
2019-04-30 11:30:00,145.3,145.45,144.96,145.07,35134.0,129.3522,129.4858,129.0496,129.1475,35134.0
2019-04-30 11:40:00,145.08,145.61,145.08,145.57,13110.0,129.1564,129.6282,129.1564,129.5926,13110.0
2019-04-30 11:50:00,145.57,145.79,145.44,145.56,11071.0,129.5926,129.7885,129.4769,129.5837,11071.0
2019-04-30 12:00:00,145.53,145.61,145.31,145.4,23014.0,129.557,129.6282,129.3611,129.4413,23014.0
2019-04-30 12:10:00,145.4,145.75,145.4,145.7,14059.0,129.4413,129.7529,129.4413,129.7083,14059.0
2019-04-30 12:20:00,145.71,145.73,145.55,145.64,9566.0,129.7172,129.735,129.5748,129.6549,9566.0
2019-04-30 12:30:00,145.68,145.76,145.47,145.57,8543.0,129.6905,129.7618,129.5036,129.5926,8543.0
2019-04-30 12:40:00,145.56,145.77,145.39,145.5,9422.0,129.5837,129.7707,129.4324,129.5303,9422.0
2019-04-30 12:50:00,145.53,145.58,145.46,145.58,12829.0,129.557,129.6015,129.4947,129.6015,12829.0
2019-04-30 13:00:00,145.61,145.83,145.61,145.73,13958.0,129.6282,129.8241,129.6282,129.735,13958.0
2019-04-30 13:10:00,145.78,145.94,145.77,145.9,8816.0,129.7796,129.922,129.7707,129.8864,8816.0
2019-04-30 13:20:00,145.92,146.12,145.9,146.11,7297.0,129.9042,130.0822,129.8864,130.0733,7297.0
2019-04-30 13:30:00,146.12,146.36,146.05,146.3,10882.0,130.0822,130.2959,130.0199,130.2425,10882.0
2019-04-30 13:40:00,146.29,146.39,146.25,146.37,8795.0,130.2336,130.3226,130.198,130.3048,8795.0
2019-04-30 13:50:00,146.37,146.49,146.25,146.39,15747.0,130.3048,130.4116,130.198,130.3226,15747.0
2019-04-30 14:00:00,146.42,146.7,146.36,146.56,62617.0,130.3493,130.5986,130.2959,130.4739,62617.0
2019-04-30 14:10:00,146.54,146.84,146.53,146.84,6779.0,130.4561,130.7232,130.4472,130.7232,6779.0
2019-04-30 14:20:00,146.88,146.88,146.69,146.75,6586.0,130.7588,130.7588,130.5897,130.6431,6586.0
2019-04-30 14:30:00,146.77,146.92,146.67,146.92,27123.0,130.6609,130.7944,130.5719,130.7944,27123.0
2019-04-30 14:40:00,146.89,147.26,146.86,147.25,19747.0,130.7677,131.0971,130.741,131.0882,19747.0
2019-04-30 14:50:00,147.28,147.4,147.22,147.38,23172.0,131.1149,131.2218,131.0615,131.2039,23172.0
2019-04-30 15:00:00,147.4,147.41,147.25,147.36,15416.0,131.2218,131.2307,131.0882,131.1861,15416.0
2019-04-30 15:10:00,147.34,147.37,147.12,147.15,58322.0,131.1683,131.195,130.9725,130.9992,58322.0
2019-04-30 15:20:00,147.16,147.32,146.89,146.91,17404.0,131.0081,131.1505,130.7677,130.7855,17404.0
2019-04-30 15:30:00,146.9,146.92,146.72,146.72,49229.0,130.7766,130.7944,130.6164,130.6164,49229.0
2019-04-30 15:40:00,146.76,146.86,146.72,146.79,28270.0,130.652,130.741,130.6164,130.6787,28270.0
2019-04-30 15:50:00,146.8,147.11,146.74,146.78,127362.0,130.6876,130.9636,130.6342,130.6698,127362.0
2019-05-01 09:30:00,146.89,147.97,146.76,147.92,26739.0,130.7677,131.7292,130.652,131.6847,26739.0
2019-05-01 09:40:00,147.96,148.0,147.52,147.52,121293.0,131.7203,131.7559,131.3286,131.3286,121293.0
2019-05-01 09:50:00,147.68,147.85,147.56,147.73,23584.0,131.471,131.6224,131.3642,131.5155,23584.0
2019-05-01 10:00:00,147.75,147.95,147.37,147.45,19805.0,131.5333,131.7114,131.195,131.2663,19805.0
2019-05-01 10:10:00,147.5,147.52,147.39,147.45,7299.0,131.3108,131.3286,131.2129,131.2663,7299.0
2019-05-01 10:20:00,147.48,147.59,147.12,147.12,12898.0,131.293,131.3909,130.9725,130.9725,12898.0
2019-05-01 10:30:00,146.97,147.04,146.77,146.82,6677.0,130.8389,130.9013,130.6609,130.7054,6677.0
2019-05-01 10:40:00,146.82,146.93,146.75,146.88,12731.0,130.7054,130.8033,130.6431,130.7588,12731.0
2019-05-01 10:50:00,146.89,147.07,146.77,146.94,7000.0,130.7677,130.928,130.6609,130.8122,7000.0
2019-05-01 11:00:00,146.91,147.27,146.87,147.13,9763.0,130.7855,131.106,130.7499,130.9814,9763.0
2019-05-01 11:10:00,147.13,147.17,146.79,146.8,6275.0,130.9814,131.017,130.6787,130.6876,6275.0
2019-05-01 11:20:00,146.83,146.95,146.74,146.8,7374.0,130.7143,130.8211,130.6342,130.6876,7374.0
2019-05-01 11:30:00,146.79,147.1,146.79,146.98,32593.0,130.6787,130.9547,130.6787,130.8479,32593.0
2019-05-01 11:40:00,147.0,147.12,146.96,147.0,5824.0,130.8657,130.9725,130.83,130.8657,5824.0
2019-05-01 11:50:00,146.96,147.02,146.87,146.87,4235.0,130.83,130.8835,130.7499,130.7499,4235.0
2019-05-01 12:00:00,146.87,146.91,146.59,146.64,9374.0,130.7499,130.7855,130.5007,130.5452,9374.0
2019-05-01 12:10:00,146.6,146.65,146.5,146.56,13074.0,130.5096,130.5541,130.4205,130.4739,13074.0
2019-05-01 12:20:00,146.55,146.62,146.25,146.47,31390.0,130.465,130.5274,130.198,130.3938,31390.0
2019-05-01 12:30:00,146.43,146.56,146.34,146.46,8812.0,130.3582,130.4739,130.2781,130.3849,8812.0
2019-05-01 12:40:00,146.5,146.5,146.14,146.14,12648.0,130.4205,130.4205,130.1,130.1,12648.0
2019-05-01 12:50:00,146.19,146.53,146.14,146.53,6920.0,130.1446,130.4472,130.1,130.4472,6920.0
2019-05-01 13:00:00,146.6,146.87,146.59,146.78,10278.0,130.5096,130.7499,130.5007,130.6698,10278.0
2019-05-01 13:10:00,146.78,146.81,146.64,146.75,6628.0,130.6698,130.6965,130.5452,130.6431,6628.0
2019-05-01 13:20:00,146.76,146.92,146.73,146.89,7214.0,130.652,130.7944,130.6253,130.7677,7214.0
2019-05-01 13:30:00,146.92,147.01,146.85,147.01,6481.0,130.7944,130.8746,130.7321,130.8746,6481.0
2019-05-01 13:40:00,147.0,147.2,146.92,147.06,7162.0,130.8657,131.0437,130.7944,130.9191,7162.0
2019-05-01 13:50:00,147.14,147.37,147.07,147.29,13338.0,130.9903,131.195,130.928,131.1238,13338.0
2019-05-01 14:00:00,147.44,147.45,146.93,147.1,13853.0,131.2574,131.2663,130.8033,130.9547,13853.0
2019-05-01 14:10:00,147.08,147.57,147.08,147.57,12716.0,130.9369,131.3731,130.9369,131.3731,12716.0
2019-05-01 14:20:00,147.57,148.05,147.57,147.77,13183.0,131.3731,131.8004,131.3731,131.5511,13183.0
2019-05-01 14:30:00,147.77,148.17,147.72,147.97,16220.0,131.5511,131.9072,131.5066,131.7292,16220.0
2019-05-01 14:40:00,147.94,148.23,147.9,147.99,13999.0,131.7025,131.9607,131.6669,131.747,13999.0
2019-05-01 14:50:00,148.03,148.24,147.83,148.07,13272.0,131.7826,131.9696,131.6046,131.8182,13272.0
2019-05-01 15:00:00,148.04,148.15,147.74,147.99,15025.0,131.7915,131.8894,131.5244,131.747,15025.0
2019-05-01 15:10:00,148.05,148.21,147.94,148.21,72852.0,131.8004,131.9428,131.7025,131.9428,72852.0
2019-05-01 15:20:00,148.19,148.19,147.66,147.78,17075.0,131.925,131.925,131.4532,131.56,17075.0
2019-05-01 15:30:00,147.74,147.74,147.23,147.27,32004.0,131.5244,131.5244,131.0704,131.106,32004.0
2019-05-01 15:40:00,147.27,147.32,146.82,146.84,23756.0,131.106,131.1505,130.7054,130.7232,23756.0
2019-05-01 15:50:00,146.82,146.86,146.46,146.56,72748.0,130.7054,130.741,130.3849,130.4739,72748.0
2019-05-02 09:30:00,146.15,147.46,146.15,146.37,10443.0,130.1089,131.2752,130.1089,130.3048,10443.0
2019-05-02 09:40:00,146.54,147.28,146.5,147.28,10747.0,130.4561,131.1149,130.4205,131.1149,10747.0
2019-05-02 09:50:00,147.38,147.74,147.1,147.74,7428.0,131.2039,131.5244,130.9547,131.5244,7428.0
2019-05-02 10:00:00,147.71,147.86,147.6,147.8,6908.0,131.4977,131.6313,131.3998,131.5778,6908.0
2019-05-02 10:10:00,147.75,147.99,147.7,147.77,4000.0,131.5333,131.747,131.4888,131.5511,4000.0
2019-05-02 10:20:00,147.82,148.15,147.69,147.97,10945.0,131.5957,131.8894,131.4799,131.7292,10945.0
2019-05-02 10:30:00,148.05,148.09,147.61,147.62,6499.0,131.8004,131.836,131.4087,131.4176,6499.0
2019-05-02 10:40:00,147.69,147.71,147.49,147.54,10457.0,131.4799,131.4977,131.3019,131.3464,10457.0
2019-05-02 10:50:00,147.49,147.55,146.73,146.74,9103.0,131.3019,131.3553,130.6253,130.6342,9103.0
2019-05-02 11:00:00,146.68,147.59,146.47,147.58,17420.0,130.5808,131.3909,130.3938,131.382,17420.0
2019-05-02 11:10:00,147.52,147.52,146.62,146.62,9989.0,131.3286,131.3286,130.5274,130.5274,9989.0
2019-05-02 11:20:00,146.48,146.62,145.84,145.84,6207.0,130.4027,130.5274,129.833,129.833,6207.0
2019-05-02 11:30:00,145.88,146.3,145.87,145.88,18391.0,129.8686,130.2425,129.8597,129.8686,18391.0
2019-05-02 11:40:00,145.9,145.97,145.2,145.49,10351.0,129.8864,129.9487,129.2632,129.5214,10351.0
2019-05-02 11:50:00,145.48,145.6,145.34,145.56,10840.0,129.5125,129.6193,129.3879,129.5837,10840.0
2019-05-02 12:00:00,145.58,145.75,145.42,145.75,9687.0,129.6015,129.7529,129.4591,129.7529,9687.0
2019-05-02 12:10:00,145.77,145.79,145.45,145.57,8323.0,129.7707,129.7885,129.4858,129.5926,8323.0
2019-05-02 12:20:00,145.64,145.94,145.63,145.93,12230.0,129.6549,129.922,129.646,129.9131,12230.0
2019-05-02 12:30:00,145.97,146.32,145.95,146.32,6356.0,129.9487,130.2603,129.9309,130.2603,6356.0
2019-05-02 12:40:00,146.49,146.61,146.33,146.61,5394.0,130.4116,130.5185,130.2692,130.5185,5394.0
2019-05-02 12:50:00,146.58,146.77,146.44,146.7,9650.0,130.4918,130.6609,130.3671,130.5986,9650.0
2019-05-02 13:00:00,146.74,146.74,146.38,146.64,9375.0,130.6342,130.6342,130.3137,130.5452,9375.0
2019-05-02 13:10:00,146.61,147.0,146.61,146.94,11009.0,130.5185,130.8657,130.5185,130.8122,11009.0
2019-05-02 13:20:00,146.95,147.19,146.84,146.91,12050.0,130.8211,131.0348,130.7232,130.7855,12050.0
2019-05-02 13:30:00,146.87,146.91,146.61,146.71,15290.0,130.7499,130.7855,130.5185,130.6075,15290.0
2019-05-02 13:40:00,146.76,146.79,146.43,146.49,8604.0,130.652,130.6787,130.3582,130.4116,8604.0
2019-05-02 13:50:00,146.49,146.69,146.49,146.53,4934.0,130.4116,130.5897,130.4116,130.4472,4934.0
2019-05-02 14:00:00,146.53,146.65,146.39,146.52,16713.0,130.4472,130.5541,130.3226,130.4383,16713.0
2019-05-02 14:10:00,146.55,146.92,146.53,146.91,11725.0,130.465,130.7944,130.4472,130.7855,11725.0
2019-05-02 14:20:00,146.87,146.97,146.72,146.72,11166.0,130.7499,130.8389,130.6164,130.6164,11166.0
2019-05-02 14:30:00,146.7,146.79,146.61,146.66,10044.0,130.5986,130.6787,130.5185,130.563,10044.0
2019-05-02 14:40:00,146.66,146.81,146.37,146.37,12627.0,130.563,130.6965,130.3048,130.3048,12627.0
2019-05-02 14:50:00,146.34,146.52,146.27,146.46,16645.0,130.2781,130.4383,130.2158,130.3849,16645.0
2019-05-02 15:00:00,146.45,146.58,146.35,146.53,13479.0,130.376,130.4918,130.287,130.4472,13479.0
2019-05-02 15:10:00,146.49,146.84,146.49,146.82,12794.0,130.4116,130.7232,130.4116,130.7054,12794.0
2019-05-02 15:20:00,146.84,147.06,146.84,146.95,15077.0,130.7232,130.9191,130.7232,130.8211,15077.0
2019-05-02 15:30:00,146.94,147.04,146.78,146.9,30703.0,130.8122,130.9013,130.6698,130.7766,30703.0
2019-05-02 15:40:00,146.89,147.07,146.77,146.95,26985.0,130.7677,130.928,130.6609,130.8211,26985.0
2019-05-02 15:50:00,146.97,147.39,146.93,147.33,100223.0,130.8389,131.2129,130.8033,131.1594,100223.0
2019-05-03 09:30:00,146.95,148.91,146.95,148.76,39037.0,131.6794,133.4357,131.6794,133.3013,39037.0
2019-05-03 09:40:00,148.87,149.24,148.06,148.21,12412.0,133.3999,133.7315,132.6741,132.8085,12412.0
2019-05-03 09:50:00,148.24,148.44,148.11,148.38,6878.0,132.8354,133.0146,132.7189,132.9608,6878.0
2019-05-03 10:00:00,148.27,148.27,147.6,147.74,17223.0,132.8623,132.8623,132.2619,132.3873,17223.0
2019-05-03 10:10:00,147.79,147.81,147.32,147.53,7169.0,132.4321,132.4501,132.011,132.1992,7169.0
2019-05-03 10:20:00,147.49,147.87,147.39,147.8,8820.0,132.1633,132.5038,132.0737,132.4411,8820.0
2019-05-03 10:30:00,147.86,148.28,147.86,148.15,9267.0,132.4949,132.8712,132.4949,132.7547,9267.0
2019-05-03 10:40:00,148.18,148.38,148.04,148.11,12110.0,132.7816,132.9608,132.6562,132.7189,12110.0
2019-05-03 10:50:00,148.12,148.49,148.12,148.29,6020.0,132.7278,133.0594,132.7278,132.8802,6020.0
2019-05-03 11:00:00,148.31,148.72,148.31,148.4,6612.0,132.8981,133.2655,132.8981,132.9787,6612.0
2019-05-03 11:10:00,148.37,148.41,148.06,148.06,9028.0,132.9519,132.9877,132.6741,132.6741,9028.0
2019-05-03 11:20:00,148.12,148.16,147.94,148.04,6562.0,132.7278,132.7637,132.5665,132.6562,6562.0
2019-05-03 11:30:00,148.01,148.18,147.89,148.18,8205.0,132.6293,132.7816,132.5217,132.7816,8205.0
2019-05-03 11:40:00,148.18,148.2,147.99,148.03,5149.0,132.7816,132.7995,132.6113,132.6472,5149.0
2019-05-03 11:50:00,148.07,148.24,148.04,148.23,7045.0,132.683,132.8354,132.6562,132.8264,7045.0
2019-05-03 12:00:00,148.16,148.25,148.08,148.23,5578.0,132.7637,132.8443,132.692,132.8264,5578.0
2019-05-03 12:10:00,148.21,148.27,148.13,148.2,4300.0,132.8085,132.8623,132.7368,132.7995,4300.0
2019-05-03 12:20:00,148.24,148.39,148.24,148.36,3450.0,132.8354,132.9698,132.8354,132.9429,3450.0
2019-05-03 12:30:00,148.4,148.4,148.25,148.31,3063.0,132.9787,132.9787,132.8443,132.8981,3063.0
2019-05-03 12:40:00,148.4,148.53,148.4,148.44,1834.0,132.9787,133.0952,132.9787,133.0146,1834.0
2019-05-03 12:50:00,148.52,148.53,148.41,148.41,3852.0,133.0863,133.0952,132.9877,132.9877,3852.0
2019-05-03 13:00:00,148.44,148.49,148.35,148.49,4516.0,133.0146,133.0594,132.9339,133.0594,4516.0
2019-05-03 13:10:00,148.48,148.64,148.47,148.64,7207.0,133.0504,133.1938,133.0415,133.1938,7207.0
2019-05-03 13:20:00,148.62,148.68,148.51,148.67,6744.0,133.1759,133.2296,133.0773,133.2207,6744.0
2019-05-03 13:30:00,148.67,148.79,148.64,148.79,6146.0,133.2207,133.3282,133.1938,133.3282,6146.0
2019-05-03 13:40:00,148.78,148.81,148.67,148.7,6462.0,133.3193,133.3461,133.2207,133.2476,6462.0
2019-05-03 13:50:00,148.62,148.67,148.48,148.58,9981.0,133.1759,133.2207,133.0504,133.14,9981.0
2019-05-03 14:00:00,148.54,148.58,148.44,148.46,7369.0,133.1042,133.14,133.0146,133.0325,7369.0
2019-05-03 14:10:00,148.44,148.59,148.41,148.53,9139.0,133.0146,133.149,132.9877,133.0952,9139.0
2019-05-03 14:20:00,148.58,148.84,148.58,148.69,8538.0,133.14,133.373,133.14,133.2386,8538.0
2019-05-03 14:30:00,148.65,148.68,148.4,148.51,11179.0,133.2028,133.2296,132.9787,133.0773,11179.0
2019-05-03 14:40:00,148.52,148.72,148.49,148.57,7129.0,133.0863,133.2655,133.0594,133.1311,7129.0
2019-05-03 14:50:00,148.59,148.64,148.38,148.46,8659.0,133.149,133.1938,132.9608,133.0325,8659.0
2019-05-03 15:00:00,148.46,148.57,148.4,148.5,8590.0,133.0325,133.1311,132.9787,133.0684,8590.0
2019-05-03 15:10:00,148.52,148.56,148.39,148.39,6786.0,133.0863,133.1221,132.9698,132.9698,6786.0
2019-05-03 15:20:00,148.43,148.47,148.28,148.28,14229.0,133.0056,133.0415,132.8712,132.8712,14229.0
2019-05-03 15:30:00,148.28,148.31,148.06,148.11,25283.0,132.8712,132.8981,132.6741,132.7189,25283.0
2019-05-03 15:40:00,148.11,148.15,147.79,147.79,27312.0,132.7189,132.7547,132.4321,132.4321,27312.0
2019-05-03 15:50:00,147.8,148.07,147.77,147.85,72922.0,132.4411,132.683,132.4142,132.4859,72922.0
2019-05-06 09:30:00,145.48,145.66,144.35,145.11,19900.0,130.3622,130.5235,129.3496,130.0306,19900.0
2019-05-06 09:40:00,145.13,145.21,144.79,144.79,8718.0,130.0486,130.1202,129.7439,129.7439,8718.0
2019-05-06 09:50:00,144.78,144.96,144.34,144.96,5579.0,129.7349,129.8962,129.3406,129.8962,5579.0
2019-05-06 10:00:00,145.06,145.74,144.98,145.74,11567.0,129.9858,130.5952,129.9141,130.5952,11567.0
2019-05-06 10:10:00,145.72,146.08,145.72,146.04,5702.0,130.5772,130.8998,130.5772,130.864,5702.0
2019-05-06 10:20:00,146.06,146.39,145.87,146.01,7723.0,130.8819,131.1776,130.7117,130.8371,7723.0
2019-05-06 10:30:00,145.92,146.38,145.88,146.29,5901.0,130.7565,131.1687,130.7206,131.088,5901.0
2019-05-06 10:40:00,146.49,146.54,146.2,146.39,7383.0,131.2672,131.312,131.0074,131.1776,7383.0
2019-05-06 10:50:00,146.42,146.78,146.42,146.77,6432.0,131.2045,131.5271,131.2045,131.5181,6432.0
2019-05-06 11:00:00,146.66,146.82,146.52,146.77,6800.0,131.4196,131.5629,131.2941,131.5181,6800.0
2019-05-06 11:10:00,146.85,147.23,146.67,147.23,9891.0,131.5898,131.9303,131.4285,131.9303,9891.0
2019-05-06 11:20:00,147.29,147.47,147.14,147.47,13036.0,131.9841,132.1454,131.8497,132.1454,13036.0
2019-05-06 11:30:00,147.43,147.55,146.89,147.0,8299.0,132.1095,132.2171,131.6257,131.7242,8299.0
2019-05-06 11:40:00,146.99,147.31,146.94,147.09,5678.0,131.7153,132.002,131.6705,131.8049,5678.0
2019-05-06 11:50:00,147.03,147.03,146.39,146.43,5186.0,131.7511,131.7511,131.1776,131.2135,5186.0
2019-05-06 12:00:00,146.53,146.6,146.31,146.46,5100.0,131.3031,131.3658,131.1059,131.2403,5100.0
2019-05-06 12:10:00,146.46,146.98,146.45,146.98,4518.0,131.2403,131.7063,131.2314,131.7063,4518.0
2019-05-06 12:20:00,147.08,147.18,147.07,147.07,3428.0,131.7959,131.8855,131.787,131.787,3428.0
2019-05-06 12:30:00,147.0,147.13,146.88,146.98,3134.0,131.7242,131.8407,131.6167,131.7063,3134.0
2019-05-06 12:40:00,147.0,147.07,146.75,146.91,2800.0,131.7242,131.787,131.5002,131.6436,2800.0
2019-05-06 12:50:00,146.79,147.02,146.79,146.92,3211.0,131.536,131.7421,131.536,131.6525,3211.0
2019-05-06 13:00:00,146.83,147.03,146.64,146.98,3793.0,131.5719,131.7511,131.4016,131.7063,3793.0
2019-05-06 13:10:00,147.04,147.36,147.0,147.16,5634.0,131.7601,132.0468,131.7242,131.8676,5634.0
2019-05-06 13:20:00,147.18,147.32,147.12,147.28,3811.0,131.8855,132.011,131.8318,131.9751,3811.0
2019-05-06 13:30:00,147.26,147.3,147.08,147.28,11233.0,131.9572,131.9931,131.7959,131.9751,11233.0
2019-05-06 13:40:00,147.24,147.3,146.9,146.96,4611.0,131.9393,131.9931,131.6346,131.6884,4611.0
2019-05-06 13:50:00,146.97,147.01,146.86,146.95,3926.0,131.6973,131.7332,131.5988,131.6794,3926.0
2019-05-06 14:00:00,146.96,147.05,146.91,146.94,6537.0,131.6884,131.769,131.6436,131.6705,6537.0
2019-05-06 14:10:00,147.0,147.1,146.96,147.1,7321.0,131.7242,131.8138,131.6884,131.8138,7321.0
2019-05-06 14:20:00,147.13,147.13,146.85,147.07,6781.0,131.8407,131.8407,131.5898,131.787,6781.0
2019-05-06 14:30:00,147.05,147.24,147.03,147.24,9610.0,131.769,131.9393,131.7511,131.9393,9610.0
2019-05-06 14:40:00,147.25,147.46,147.22,147.46,6200.0,131.9482,132.1364,131.9214,132.1364,6200.0
2019-05-06 14:50:00,147.55,147.8,147.46,147.79,6836.0,132.2171,132.4411,132.1364,132.4321,6836.0
2019-05-06 15:00:00,147.78,147.88,147.66,147.79,16982.0,132.4232,132.5128,132.3156,132.4321,16982.0
2019-05-06 15:10:00,147.8,147.81,147.51,147.57,8700.0,132.4411,132.4501,132.1812,132.235,8700.0
2019-05-06 15:20:00,147.64,147.9,147.52,147.8,10955.0,132.2977,132.5307,132.1902,132.4411,10955.0
2019-05-06 15:30:00,147.81,147.83,147.59,147.76,13921.0,132.4501,132.468,132.2529,132.4052,13921.0
2019-05-06 15:40:00,147.77,147.77,147.47,147.56,21302.0,132.4142,132.4142,132.1454,132.226,21302.0
2019-05-06 15:50:00,147.59,147.67,147.29,147.3,47538.0,132.2529,132.3246,131.9841,131.9931,47538.0
2019-05-07 09:30:00,145.74,145.75,145.33,145.48,21684.0,130.5952,130.6041,130.2278,130.3622,21684.0
2019-05-07 09:40:00,145.59,145.6,144.69,144.83,10431.0,130.4607,130.4697,129.6543,129.7797,10431.0
2019-05-07 09:50:00,144.83,145.33,144.52,145.33,4311.0,129.7797,130.2278,129.5019,130.2278,4311.0
2019-05-07 10:00:00,145.27,145.35,144.77,144.84,6464.0,130.174,130.2457,129.726,129.7887,6464.0
2019-05-07 10:10:00,144.79,145.05,144.62,145.05,7863.0,129.7439,129.9769,129.5915,129.9769,7863.0
2019-05-07 10:20:00,145.23,145.46,145.1,145.37,52340.0,130.1382,130.3443,130.0217,130.2636,52340.0
2019-05-07 10:30:00,145.5,145.53,145.0,145.21,23323.0,130.3801,130.407,129.9321,130.1202,23323.0
2019-05-07 10:40:00,144.98,145.09,144.63,144.66,5551.0,129.9141,130.0127,129.6005,129.6274,5551.0
2019-05-07 10:50:00,144.65,144.87,144.48,144.87,7708.0,129.6184,129.8156,129.4661,129.8156,7708.0
2019-05-07 11:00:00,144.75,145.13,144.43,145.12,5568.0,129.708,130.0486,129.4213,130.0396,5568.0
2019-05-07 11:10:00,145.17,145.22,144.88,144.93,4607.0,130.0844,130.1292,129.8245,129.8693,4607.0
2019-05-07 11:20:00,144.89,145.05,144.48,144.97,3800.0,129.8335,129.9769,129.4661,129.9052,3800.0
2019-05-07 11:30:00,145.06,145.33,144.56,144.8,16489.0,129.9858,130.2278,129.5378,129.7528,16489.0
2019-05-07 11:40:00,144.8,145.15,144.6,145.1,27833.0,129.7528,130.0665,129.5736,130.0217,27833.0
2019-05-07 11:50:00,144.98,144.98,144.57,144.72,7283.0,129.9141,129.9141,129.5467,129.6812,7283.0
2019-05-07 12:00:00,144.68,144.93,144.53,144.82,8297.0,129.6453,129.8693,129.5109,129.7708,8297.0
2019-05-07 12:10:00,144.97,144.99,144.66,144.96,7001.0,129.9052,129.9231,129.6274,129.8962,7001.0
2019-05-07 12:20:00,144.95,145.22,144.95,145.2,5585.0,129.8873,130.1292,129.8873,130.1113,5585.0
2019-05-07 12:30:00,145.25,145.31,145.1,145.21,6501.0,130.1561,130.2098,130.0217,130.1202,6501.0
2019-05-07 12:40:00,145.15,145.23,145.04,145.18,3253.0,130.0665,130.1382,129.9679,130.0934,3253.0
2019-05-07 12:50:00,145.19,145.39,144.94,144.94,4826.0,130.1023,130.2815,129.8783,129.8783,4826.0
2019-05-07 13:00:00,144.85,144.93,144.35,144.42,4824.0,129.7976,129.8693,129.3496,129.4123,4824.0
2019-05-07 13:10:00,144.44,144.46,144.13,144.13,4450.0,129.4303,129.4482,129.1525,129.1525,4450.0
2019-05-07 13:20:00,143.99,144.18,143.89,143.97,3798.0,129.027,129.1973,128.9374,129.0091,3798.0
2019-05-07 13:30:00,143.98,143.98,143.69,143.86,6148.0,129.0181,129.0181,128.7582,128.9105,6148.0
2019-05-07 13:40:00,143.85,143.96,143.64,143.92,6473.0,128.9016,129.0001,128.7134,128.9643,6473.0
2019-05-07 13:50:00,143.91,144.36,143.84,144.24,5100.0,128.9553,129.3586,128.8926,129.251,5100.0
2019-05-07 14:00:00,144.26,144.46,144.0,144.37,8535.0,129.269,129.4482,129.036,129.3675,8535.0
2019-05-07 14:10:00,144.4,144.43,144.13,144.37,7368.0,129.3944,129.4213,129.1525,129.3675,7368.0
2019-05-07 14:20:00,144.43,144.55,143.91,143.94,12180.0,129.4213,129.5288,128.9553,128.9822,12180.0
2019-05-07 14:30:00,144.0,144.04,143.58,143.7,13519.0,129.036,129.0718,128.6596,128.7672,13519.0
2019-05-07 14:40:00,143.79,143.9,143.58,143.58,10422.0,128.8478,128.9464,128.6596,128.6596,10422.0
2019-05-07 14:50:00,143.66,144.2,143.63,143.97,16058.0,128.7313,129.2152,128.7044,129.0091,16058.0
2019-05-07 15:00:00,144.03,144.09,143.54,143.85,20662.0,129.0629,129.1166,128.6238,128.9016,20662.0
2019-05-07 15:10:00,143.89,144.03,143.68,143.75,13656.0,128.9374,129.0629,128.7492,128.812,13656.0
2019-05-07 15:20:00,143.78,143.83,143.42,143.44,8327.0,128.8388,128.8836,128.5162,128.5342,8327.0
2019-05-07 15:30:00,143.43,143.5,142.85,142.95,14350.0,128.5252,128.5879,128.0055,128.0951,14350.0
2019-05-07 15:40:00,142.95,143.63,142.91,143.63,22296.0,128.0951,128.7044,128.0592,128.7044,22296.0
2019-05-07 15:50:00,143.72,144.36,143.63,144.27,66246.0,128.7851,129.3586,128.7044,129.2779,66246.0
2019-05-08 09:30:00,143.6,143.6,142.54,143.23,12991.0,128.6775,128.6775,127.7277,128.346,12991.0
2019-05-08 09:40:00,143.14,144.26,143.13,144.26,10309.0,128.2653,129.269,128.2564,129.269,10309.0
2019-05-08 09:50:00,144.22,144.4,143.43,143.81,39909.0,129.2331,129.3944,128.5252,128.8657,39909.0
2019-05-08 10:00:00,143.84,144.25,143.84,143.97,5685.0,128.8926,129.26,128.8926,129.0091,5685.0
2019-05-08 10:10:00,143.97,144.13,143.86,144.02,8560.0,129.0091,129.1525,128.9105,129.0539,8560.0
2019-05-08 10:20:00,144.0,144.24,143.87,144.09,6427.0,129.036,129.251,128.9195,129.1166,6427.0
2019-05-08 10:30:00,144.19,144.31,143.9,144.11,6329.0,129.2062,129.3138,128.9464,129.1345,6329.0
2019-05-08 10:40:00,144.08,144.19,143.95,144.01,9777.0,129.1077,129.2062,128.9912,129.0449,9777.0
2019-05-08 10:50:00,143.97,144.21,143.73,144.19,9171.0,129.0091,129.2242,128.794,129.2062,9171.0
2019-05-08 11:00:00,144.44,144.88,144.33,144.61,12181.0,129.4303,129.8245,129.3317,129.5826,12181.0
2019-05-08 11:10:00,144.61,144.77,144.47,144.63,15603.0,129.5826,129.726,129.4571,129.6005,15603.0
2019-05-08 11:20:00,144.57,144.71,144.3,144.3,23448.0,129.5467,129.6722,129.3048,129.3048,23448.0
2019-05-08 11:30:00,144.34,144.48,143.75,143.76,9938.0,129.3406,129.4661,128.812,128.8209,9938.0
2019-05-08 11:40:00,143.68,143.92,143.68,143.9,7152.0,128.7492,128.9643,128.7492,128.9464,7152.0
2019-05-08 11:50:00,143.89,144.22,143.88,143.97,10078.0,128.9374,129.2331,128.9284,129.0091,10078.0
2019-05-08 12:00:00,143.88,143.88,143.43,143.57,5215.0,128.9284,128.9284,128.5252,128.6507,5215.0
2019-05-08 12:10:00,143.6,143.83,143.48,143.83,3000.0,128.6775,128.8836,128.57,128.8836,3000.0
2019-05-08 12:20:00,143.8,144.02,143.75,144.02,4003.0,128.8568,129.0539,128.812,129.0539,4003.0
2019-05-08 12:30:00,143.97,144.08,143.79,143.92,4787.0,129.0091,129.1077,128.8478,128.9643,4787.0
2019-05-08 12:40:00,143.89,144.13,143.88,144.13,2278.0,128.9374,129.1525,128.9284,129.1525,2278.0
2019-05-08 12:50:00,144.12,144.27,144.08,144.25,3938.0,129.1435,129.2779,129.1077,129.26,3938.0
2019-05-08 13:00:00,144.25,144.25,144.03,144.03,9600.0,129.26,129.26,129.0629,129.0629,9600.0
2019-05-08 13:10:00,144.03,144.03,143.84,143.84,4137.0,129.0629,129.0629,128.8926,128.8926,4137.0
2019-05-08 13:20:00,143.87,144.01,143.83,143.96,5476.0,128.9195,129.0449,128.8836,129.0001,5476.0
2019-05-08 13:30:00,143.96,144.04,143.76,143.87,9914.0,129.0001,129.0718,128.8209,128.9195,9914.0
2019-05-08 13:40:00,143.88,144.04,143.81,143.98,8115.0,128.9284,129.0718,128.8657,129.0181,8115.0
2019-05-08 13:50:00,143.98,144.08,143.93,144.02,4158.0,129.0181,129.1077,128.9733,129.0539,4158.0
2019-05-08 14:00:00,144.05,144.12,143.94,144.09,5761.0,129.0808,129.1435,128.9822,129.1166,5761.0
2019-05-08 14:10:00,144.08,144.08,143.85,143.98,5884.0,129.1077,129.1077,128.9016,129.0181,5884.0
2019-05-08 14:20:00,144.01,144.26,143.96,144.25,7683.0,129.0449,129.269,129.0001,129.26,7683.0
2019-05-08 14:30:00,144.26,144.28,144.08,144.14,15725.0,129.269,129.2869,129.1077,129.1614,15725.0
2019-05-08 14:40:00,144.15,144.23,144.05,144.09,12431.0,129.1704,129.2421,129.0808,129.1166,12431.0
2019-05-08 14:50:00,144.08,144.19,143.98,144.1,6087.0,129.1077,129.2062,129.0181,129.1256,6087.0
2019-05-08 15:00:00,144.12,144.21,144.02,144.1,12967.0,129.1435,129.2242,129.0539,129.1256,12967.0
2019-05-08 15:10:00,144.09,144.25,144.09,144.22,12967.0,129.1166,129.26,129.1166,129.2331,12967.0
2019-05-08 15:20:00,144.21,144.45,144.21,144.34,11962.0,129.2242,129.4392,129.2242,129.3406,11962.0
2019-05-08 15:30:00,144.39,144.43,144.22,144.25,12326.0,129.3854,129.4213,129.2331,129.26,12326.0
2019-05-08 15:40:00,144.25,144.25,143.46,143.46,21098.0,129.26,129.26,128.5521,128.5521,21098.0
2019-05-08 15:50:00,143.47,143.47,142.97,143.12,59058.0,128.5611,128.5611,128.113,128.2474,59058.0
2019-05-09 09:30:00,140.75,141.6,140.36,141.57,26887.0,126.1237,126.8854,125.7742,126.8585,26887.0
2019-05-09 09:40:00,141.68,141.68,140.57,140.72,22185.0,126.9571,126.9571,125.9624,126.0968,22185.0
2019-05-09 09:50:00,140.67,140.73,140.32,140.6,16463.0,126.052,126.1058,125.7384,125.9893,16463.0
2019-05-09 10:00:00,140.58,140.97,140.47,140.92,20442.0,125.9714,126.3208,125.8728,126.276,20442.0
2019-05-09 10:10:00,140.82,141.01,140.56,140.6,16752.0,126.1864,126.3567,125.9535,125.9893,16752.0
2019-05-09 10:20:00,140.46,140.56,140.31,140.37,13193.0,125.8638,125.9535,125.7294,125.7832,13193.0
2019-05-09 10:30:00,140.36,140.6,140.24,140.25,13407.0,125.7742,125.9893,125.6667,125.6757,13407.0
2019-05-09 10:40:00,140.25,141.06,140.24,140.92,15676.0,125.6757,126.4015,125.6667,126.276,15676.0
2019-05-09 10:50:00,140.98,141.15,140.9,140.98,7678.0,126.3298,126.4821,126.2581,126.3298,7678.0
2019-05-09 11:00:00,141.01,141.19,140.9,140.92,17037.0,126.3567,126.518,126.2581,126.276,17037.0
2019-05-09 11:10:00,140.96,141.4,140.91,141.08,12321.0,126.3119,126.7062,126.2671,126.4194,12321.0
2019-05-09 11:20:00,141.08,141.16,140.47,140.55,6160.0,126.4194,126.4911,125.8728,125.9445,6160.0
2019-05-09 11:30:00,140.72,141.2,140.66,141.02,8582.0,126.0968,126.5269,126.0431,126.3656,8582.0
2019-05-09 11:40:00,141.06,141.51,140.95,141.4,8770.0,126.4015,126.8047,126.3029,126.7062,8770.0
2019-05-09 11:50:00,141.45,141.64,141.25,141.41,25096.0,126.751,126.9212,126.5717,126.7151,25096.0
2019-05-09 12:00:00,141.3,141.44,141.15,141.43,7508.0,126.6166,126.742,126.4821,126.733,7508.0
2019-05-09 12:10:00,141.36,141.54,141.3,141.44,30530.0,126.6703,126.8316,126.6166,126.742,30530.0
2019-05-09 12:20:00,141.39,141.88,141.34,141.72,14518.0,126.6972,127.1363,126.6524,126.9929,14518.0
2019-05-09 12:30:00,141.72,142.55,141.72,142.48,10336.0,126.9929,127.7367,126.9929,127.6739,10336.0
2019-05-09 12:40:00,142.55,142.68,141.86,142.11,15021.0,127.7367,127.8531,127.1184,127.3424,15021.0
2019-05-09 12:50:00,142.11,142.38,142.05,142.35,5886.0,127.3424,127.5843,127.2886,127.5574,5886.0
2019-05-09 13:00:00,142.44,142.58,142.24,142.25,9966.0,127.6381,127.7635,127.4589,127.4678,9966.0
2019-05-09 13:10:00,142.19,142.38,142.05,142.07,6674.0,127.4141,127.5843,127.2886,127.3065,6674.0
2019-05-09 13:20:00,142.09,142.23,142.05,142.1,4137.0,127.3245,127.4499,127.2886,127.3334,4137.0
2019-05-09 13:30:00,142.13,142.27,142.05,142.19,3932.0,127.3603,127.4858,127.2886,127.4141,3932.0
2019-05-09 13:40:00,142.22,142.72,142.15,142.72,3431.0,127.4409,127.889,127.3782,127.889,3431.0
2019-05-09 13:50:00,142.72,142.72,142.32,142.39,4305.0,127.889,127.889,127.5306,127.5933,4305.0
2019-05-09 14:00:00,142.49,142.51,142.01,142.21,7700.0,127.6829,127.7008,127.2528,127.432,7700.0
2019-05-09 14:10:00,142.36,142.51,142.12,142.42,3542.0,127.5664,127.7008,127.3513,127.6202,3542.0
2019-05-09 14:20:00,142.49,142.71,142.42,142.56,5349.0,127.6829,127.88,127.6202,127.7456,5349.0
2019-05-09 14:30:00,142.57,142.72,142.47,142.71,9203.0,127.7546,127.889,127.665,127.88,9203.0
2019-05-09 14:40:00,142.75,142.87,142.44,142.44,9158.0,127.9159,128.0234,127.6381,127.6381,9158.0
2019-05-09 14:50:00,142.44,142.58,142.0,142.07,7300.0,127.6381,127.7635,127.2438,127.3065,7300.0
2019-05-09 15:00:00,142.11,142.2,141.84,141.87,8099.0,127.3424,127.423,127.1004,127.1273,8099.0
2019-05-09 15:10:00,141.9,142.2,141.89,142.16,7533.0,127.1542,127.423,127.1452,127.3872,7533.0
2019-05-09 15:20:00,142.29,142.69,142.12,142.69,7309.0,127.5037,127.8621,127.3513,127.8621,7309.0
2019-05-09 15:30:00,142.69,142.99,142.66,142.87,23194.0,127.8621,128.1309,127.8352,128.0234,23194.0
2019-05-09 15:40:00,142.87,142.89,142.39,142.41,18250.0,128.0234,128.0413,127.5933,127.6112,18250.0
2019-05-09 15:50:00,142.42,142.83,142.41,142.8,33758.0,127.6202,127.9876,127.6112,127.9607,33758.0
2019-05-10 09:30:00,141.93,142.59,141.93,142.53,14667.0,127.1811,127.7725,127.1811,127.7187,14667.0
2019-05-10 09:40:00,142.62,142.98,142.17,142.92,9034.0,127.7994,128.122,127.3961,128.0682,9034.0
2019-05-10 09:50:00,142.82,142.85,142.62,142.66,16561.0,127.9786,128.0055,127.7994,127.8352,16561.0
2019-05-10 10:00:00,142.64,142.71,142.19,142.19,14629.0,127.8173,127.88,127.4141,127.4141,14629.0
2019-05-10 10:10:00,142.16,142.22,141.59,141.69,13010.0,127.3872,127.4409,126.8764,126.966,13010.0
2019-05-10 10:20:00,141.71,141.89,141.67,141.77,7102.0,126.9839,127.1452,126.9481,127.0377,7102.0
2019-05-10 10:30:00,141.8,141.8,141.26,141.27,11277.0,127.0646,127.0646,126.5807,126.5897,11277.0
2019-05-10 10:40:00,141.25,141.31,140.72,141.19,4820.0,126.5717,126.6255,126.0968,126.518,4820.0
2019-05-10 10:50:00,141.26,141.27,140.91,140.93,4151.0,126.5807,126.5897,126.2671,126.285,4151.0
2019-05-10 11:00:00,140.86,141.11,140.49,140.98,65800.0,126.2223,126.4463,125.8907,126.3298,65800.0
2019-05-10 11:10:00,140.99,141.44,140.89,141.44,2500.0,126.3388,126.742,126.2492,126.742,2500.0
2019-05-10 11:20:00,141.58,141.69,141.39,141.53,3623.0,126.8675,126.966,126.6972,126.8227,3623.0
2019-05-10 11:30:00,141.25,141.71,141.03,141.55,4903.0,126.5717,126.9839,126.3746,126.8406,4903.0
2019-05-10 11:40:00,141.43,141.53,141.05,141.18,3800.0,126.733,126.8227,126.3925,126.509,3800.0
2019-05-10 11:50:00,141.17,141.63,141.12,141.34,28844.0,126.5001,126.9123,126.4553,126.6524,28844.0
2019-05-10 12:00:00,141.48,141.59,141.39,141.43,4333.0,126.7778,126.8764,126.6972,126.733,4333.0
2019-05-10 12:10:00,141.5,142.04,141.44,141.99,12009.0,126.7958,127.2797,126.742,127.2348,12009.0
2019-05-10 12:20:00,142.04,142.1,141.88,142.1,16486.0,127.2797,127.3334,127.1363,127.3334,16486.0
2019-05-10 12:30:00,142.15,142.58,142.11,142.47,4003.0,127.3782,127.7635,127.3424,127.665,4003.0
2019-05-10 12:40:00,142.42,142.5,142.2,142.24,2328.0,127.6202,127.6919,127.423,127.4589,2328.0
2019-05-10 12:50:00,142.25,142.65,142.25,142.53,3100.0,127.4678,127.8263,127.4678,127.7187,3100.0
2019-05-10 13:00:00,142.48,142.66,142.37,142.45,3226.0,127.6739,127.8352,127.5754,127.647,3226.0
2019-05-10 13:10:00,142.51,142.82,142.39,142.81,6924.0,127.7008,127.9786,127.5933,127.9696,6924.0
2019-05-10 13:20:00,142.72,143.05,142.72,142.89,3658.0,127.889,128.1847,127.889,128.0413,3658.0
2019-05-10 13:30:00,142.75,142.93,142.68,142.77,2800.0,127.9159,128.0772,127.8531,127.9338,2800.0
2019-05-10 13:40:00,142.74,143.23,142.73,143.16,3859.0,127.9069,128.346,127.898,128.2833,3859.0
2019-05-10 13:50:00,143.17,143.19,143.04,143.06,2374.0,128.2922,128.3101,128.1757,128.1937,2374.0
2019-05-10 14:00:00,143.03,143.41,142.99,143.41,4220.0,128.1668,128.5073,128.1309,128.5073,4220.0
2019-05-10 14:10:00,143.38,143.38,142.96,143.0,12845.0,128.4804,128.4804,128.1041,128.1399,12845.0
2019-05-10 14:20:00,143.03,143.23,142.91,143.14,8422.0,128.1668,128.346,128.0592,128.2653,8422.0
2019-05-10 14:30:00,143.18,143.52,143.09,143.48,7920.0,128.3012,128.6059,128.2205,128.57,7920.0
2019-05-10 14:40:00,143.6,143.77,143.36,143.66,71478.0,128.6775,128.8299,128.4625,128.7313,71478.0
2019-05-10 14:50:00,143.73,144.03,143.73,143.81,11481.0,128.794,129.0629,128.794,128.8657,11481.0
2019-05-10 15:00:00,143.84,144.18,143.84,143.87,12325.0,128.8926,129.1973,128.8926,128.9195,12325.0
2019-05-10 15:10:00,143.9,144.61,143.87,144.61,12384.0,128.9464,129.5826,128.9195,129.5826,12384.0
2019-05-10 15:20:00,144.57,145.02,144.56,144.85,23319.0,129.5467,129.95,129.5378,129.7976,23319.0
2019-05-10 15:30:00,144.77,144.8,144.01,144.07,19499.0,129.726,129.7528,129.0449,129.0987,19499.0
2019-05-10 15:40:00,144.03,144.1,143.66,143.82,29301.0,129.0629,129.1256,128.7313,128.8747,29301.0
2019-05-10 15:50:00,143.82,144.62,143.82,144.53,48908.0,128.8747,129.5915,128.8747,129.5109,48908.0
2019-05-13 09:30:00,143.99,144.31,141.32,142.36,39151.0,129.027,129.3138,126.6345,127.5664,39151.0
2019-05-13 09:40:00,142.27,142.42,141.86,142.0,19712.0,127.4858,127.6202,127.1184,127.2438,19712.0
2019-05-13 09:50:00,142.08,142.08,141.05,141.41,10034.0,127.3155,127.3155,126.3925,126.7151,10034.0
2019-05-13 10:00:00,141.32,141.45,140.82,140.89,20461.0,126.6345,126.751,126.1864,126.2492,20461.0
2019-05-13 10:10:00,141.0,141.79,140.62,141.68,13435.0,126.3477,127.0556,126.0072,126.9571,13435.0
2019-05-13 10:20:00,141.63,142.18,141.53,142.18,67291.0,126.9123,127.4051,126.8227,127.4051,67291.0
2019-05-13 10:30:00,142.07,142.54,141.94,142.48,8742.0,127.3065,127.7277,127.19,127.6739,8742.0
2019-05-13 10:40:00,142.58,142.87,142.33,142.44,9568.0,127.7635,128.0234,127.5395,127.6381,9568.0
2019-05-13 10:50:00,142.26,142.26,141.15,141.41,12999.0,127.4768,127.4768,126.4821,126.7151,12999.0
2019-05-13 11:00:00,141.5,141.77,141.19,141.67,9703.0,126.7958,127.0377,126.518,126.9481,9703.0
2019-05-13 11:10:00,141.62,141.72,141.19,141.37,11596.0,126.9033,126.9929,126.518,126.6793,11596.0
2019-05-13 11:20:00,141.47,141.77,141.35,141.36,7861.0,126.7689,127.0377,126.6614,126.6703,7861.0
2019-05-13 11:30:00,141.36,141.69,141.36,141.53,7513.0,126.6703,126.966,126.6703,126.8227,7513.0
2019-05-13 11:40:00,141.55,141.65,141.21,141.3,9152.0,126.8406,126.9302,126.5359,126.6166,9152.0
2019-05-13 11:50:00,141.23,141.77,141.07,141.71,8167.0,126.5538,127.0377,126.4105,126.9839,8167.0
2019-05-13 12:00:00,141.72,141.72,141.32,141.44,5933.0,126.9929,126.9929,126.6345,126.742,5933.0
2019-05-13 12:10:00,141.44,141.48,140.77,140.97,12523.0,126.742,126.7778,126.1416,126.3208,12523.0
2019-05-13 12:20:00,140.91,141.08,140.65,140.69,9779.0,126.2671,126.4194,126.0341,126.0699,9779.0
2019-05-13 12:30:00,140.75,140.75,140.32,140.53,23229.0,126.1237,126.1237,125.7384,125.9266,23229.0
2019-05-13 12:40:00,140.45,140.5,140.24,140.26,8382.0,125.8549,125.8997,125.6667,125.6846,8382.0
2019-05-13 12:50:00,140.29,140.32,140.0,140.09,33723.0,125.7115,125.7384,125.4516,125.5323,33723.0
2019-05-13 13:00:00,140.14,140.32,139.98,140.27,10159.0,125.5771,125.7384,125.4337,125.6936,10159.0
2019-05-13 13:10:00,140.32,140.35,140.1,140.1,6327.0,125.7384,125.7653,125.5413,125.5413,6327.0
2019-05-13 13:20:00,140.1,140.31,140.08,140.16,4037.0,125.5413,125.7294,125.5233,125.595,4037.0
2019-05-13 13:30:00,140.12,140.67,140.1,140.57,31154.0,125.5592,126.052,125.5413,125.9624,31154.0
2019-05-13 13:40:00,140.56,140.62,140.08,140.26,13705.0,125.9535,126.0072,125.5233,125.6846,13705.0
2019-05-13 13:50:00,140.28,140.51,140.17,140.35,17904.0,125.7025,125.9086,125.604,125.7653,17904.0
2019-05-13 14:00:00,140.28,140.6,140.24,140.41,30337.0,125.7025,125.9893,125.6667,125.819,30337.0
2019-05-13 14:10:00,140.37,140.37,139.99,139.99,7720.0,125.7832,125.7832,125.4427,125.4427,7720.0
2019-05-13 14:20:00,140.02,140.71,139.99,140.59,11283.0,125.4696,126.0879,125.4427,125.9803,11283.0
2019-05-13 14:30:00,140.61,140.98,140.59,140.95,13438.0,125.9983,126.3298,125.9803,126.3029,13438.0
2019-05-13 14:40:00,140.96,141.16,140.6,141.16,39944.0,126.3119,126.4911,125.9893,126.4911,39944.0
2019-05-13 14:50:00,141.21,141.39,141.21,141.23,16785.0,126.5359,126.6972,126.5359,126.5538,16785.0
2019-05-13 15:00:00,141.23,141.41,141.07,141.15,17673.0,126.5538,126.7151,126.4105,126.4821,17673.0
2019-05-13 15:10:00,141.17,141.29,140.73,140.73,15144.0,126.5001,126.6076,126.1058,126.1058,15144.0
2019-05-13 15:20:00,140.74,140.78,140.31,140.37,20892.0,126.1147,126.1506,125.7294,125.7832,20892.0
2019-05-13 15:30:00,140.35,140.35,139.38,139.42,66918.0,125.7653,125.7653,124.8961,124.9319,66918.0
2019-05-13 15:40:00,139.43,139.63,139.32,139.58,67850.0,124.9409,125.1201,124.8423,125.0753,67850.0
2019-05-13 15:50:00,139.59,139.65,139.24,139.37,161928.0,125.0843,125.138,124.7706,124.8871,161928.0
2019-05-14 09:30:00,140.0,141.52,139.9,140.67,27597.0,125.4516,126.8137,125.362,126.052,27597.0
2019-05-14 09:40:00,140.69,141.0,140.4,140.4,11382.0,126.0699,126.3477,125.8101,125.8101,11382.0
2019-05-14 09:50:00,140.33,141.07,140.33,140.62,18630.0,125.7474,126.4105,125.7474,126.0072,18630.0
2019-05-14 10:00:00,140.83,141.06,140.75,141.05,25454.0,126.1954,126.4015,126.1237,126.3925,25454.0
2019-05-14 10:10:00,141.05,141.41,140.93,141.22,4520.0,126.3925,126.7151,126.285,126.5449,4520.0
2019-05-14 10:20:00,141.31,141.51,141.24,141.33,5503.0,126.6255,126.8047,126.5628,126.6434,5503.0
2019-05-14 10:30:00,141.33,141.61,141.18,141.45,8549.0,126.6434,126.8943,126.509,126.751,8549.0
2019-05-14 10:40:00,141.4,141.63,141.38,141.51,6820.0,126.7062,126.9123,126.6882,126.8047,6820.0
2019-05-14 10:50:00,141.46,141.82,141.37,141.8,14378.0,126.7599,127.0825,126.6793,127.0646,14378.0
2019-05-14 11:00:00,141.9,142.29,141.75,142.14,17248.0,127.1542,127.5037,127.0198,127.3693,17248.0
2019-05-14 11:10:00,142.1,142.38,142.1,142.21,9484.0,127.3334,127.5843,127.3334,127.432,9484.0
2019-05-14 11:20:00,142.25,142.6,141.98,142.35,10240.0,127.4678,127.7815,127.2259,127.5574,10240.0
2019-05-14 11:30:00,142.39,142.98,142.38,142.92,9621.0,127.5933,128.122,127.5843,128.0682,9621.0
2019-05-14 11:40:00,142.92,143.13,142.82,143.04,7428.0,128.0682,128.2564,127.9786,128.1757,7428.0
2019-05-14 11:50:00,143.1,143.27,142.97,143.18,14003.0,128.2295,128.3818,128.113,128.3012,14003.0
2019-05-14 12:00:00,143.15,143.3,142.8,142.84,16858.0,128.2743,128.4087,127.9607,127.9965,16858.0
2019-05-14 12:10:00,142.8,143.06,142.68,142.79,11376.0,127.9607,128.1937,127.8531,127.9517,11376.0
2019-05-14 12:20:00,142.81,143.02,142.81,142.88,8700.0,127.9696,128.1578,127.9696,128.0324,8700.0
2019-05-14 12:30:00,142.88,143.35,142.85,143.32,9423.0,128.0324,128.4535,128.0055,128.4266,9423.0
2019-05-14 12:40:00,143.36,143.45,143.3,143.41,6872.0,128.4625,128.5431,128.4087,128.5073,6872.0
2019-05-14 12:50:00,143.39,143.47,143.33,143.33,4589.0,128.4894,128.5611,128.4356,128.4356,4589.0
2019-05-14 13:00:00,143.35,143.51,143.35,143.47,6863.0,128.4535,128.5969,128.4535,128.5611,6863.0
2019-05-14 13:10:00,143.57,143.73,143.51,143.51,5400.0,128.6507,128.794,128.5969,128.5969,5400.0
2019-05-14 13:20:00,143.57,143.78,143.53,143.53,6616.0,128.6507,128.8388,128.6148,128.6148,6616.0
2019-05-14 13:30:00,143.5,143.61,143.44,143.5,4477.0,128.5879,128.6865,128.5342,128.5879,4477.0
2019-05-14 13:40:00,143.51,143.54,143.27,143.34,7800.0,128.5969,128.6238,128.3818,128.4446,7800.0
2019-05-14 13:50:00,143.36,143.64,143.31,143.56,15275.0,128.4625,128.7134,128.4177,128.6417,15275.0
2019-05-14 14:00:00,143.55,143.66,143.4,143.66,17959.0,128.6327,128.7313,128.4983,128.7313,17959.0
2019-05-14 14:10:00,143.61,143.93,143.51,143.67,19025.0,128.6865,128.9733,128.5969,128.7403,19025.0
2019-05-14 14:20:00,143.69,143.81,143.62,143.72,7435.0,128.7582,128.8657,128.6955,128.7851,7435.0
2019-05-14 14:30:00,143.74,144.13,143.7,144.13,13617.0,128.803,129.1525,128.7672,129.1525,13617.0
2019-05-14 14:40:00,144.14,144.14,143.69,143.71,22161.0,129.1614,129.1614,128.7582,128.7761,22161.0
2019-05-14 14:50:00,143.77,143.77,143.44,143.59,12292.0,128.8299,128.8299,128.5342,128.6686,12292.0
2019-05-14 15:00:00,143.57,143.89,143.5,143.89,17033.0,128.6507,128.9374,128.5879,128.9374,17033.0
2019-05-14 15:10:00,143.84,143.87,143.69,143.82,11511.0,128.8926,128.9195,128.7582,128.8747,11511.0
2019-05-14 15:20:00,143.87,143.9,143.7,143.73,18766.0,128.9195,128.9464,128.7672,128.794,18766.0
2019-05-14 15:30:00,143.75,143.75,142.82,142.97,28548.0,128.812,128.812,127.9786,128.113,28548.0
2019-05-14 15:40:00,142.95,143.27,142.88,142.92,25779.0,128.0951,128.3818,128.0324,128.0682,25779.0
2019-05-14 15:50:00,142.93,142.93,142.41,142.52,94281.0,128.0772,128.0772,127.6112,127.7098,94281.0
2019-05-15 09:30:00,141.55,141.55,140.33,141.03,21020.0,126.8406,126.8406,125.7474,126.3746,21020.0
2019-05-15 09:40:00,141.11,141.13,140.22,140.61,13498.0,126.4463,126.4642,125.6488,125.9983,13498.0
2019-05-15 09:50:00,140.56,140.57,140.15,140.53,13164.0,125.9535,125.9624,125.5861,125.9266,13164.0
2019-05-15 10:00:00,140.56,140.62,140.04,140.2,8358.0,125.9535,126.0072,125.4875,125.6309,8358.0
2019-05-15 10:10:00,140.33,141.13,140.01,140.8,12088.0,125.7474,126.4642,125.4606,126.1685,12088.0
2019-05-15 10:20:00,140.79,141.53,140.72,141.53,8128.0,126.1596,126.8227,126.0968,126.8227,8128.0
2019-05-15 10:30:00,141.6,141.72,141.1,141.1,13555.0,126.8854,126.9929,126.4373,126.4373,13555.0
2019-05-15 10:40:00,141.16,141.47,141.16,141.41,14887.0,126.4911,126.7689,126.4911,126.7151,14887.0
2019-05-15 10:50:00,141.41,141.65,141.3,141.35,16114.0,126.7151,126.9302,126.6166,126.6614,16114.0
2019-05-15 11:00:00,141.34,141.46,140.94,141.3,25248.0,126.6524,126.7599,126.294,126.6166,25248.0
2019-05-15 11:10:00,141.31,141.49,141.22,141.4,4672.0,126.6255,126.7868,126.5449,126.7062,4672.0
2019-05-15 11:20:00,141.41,141.73,141.33,141.57,14692.0,126.7151,127.0019,126.6434,126.8585,14692.0
2019-05-15 11:30:00,141.59,141.66,141.34,141.58,10772.0,126.8764,126.9391,126.6524,126.8675,10772.0
2019-05-15 11:40:00,141.59,141.71,141.51,141.52,17977.0,126.8764,126.9839,126.8047,126.8137,17977.0
2019-05-15 11:50:00,141.52,141.99,141.52,141.79,17795.0,126.8137,127.2348,126.8137,127.0556,17795.0
2019-05-15 12:00:00,141.86,142.01,141.86,141.9,6700.0,127.1184,127.2528,127.1184,127.1542,6700.0
2019-05-15 12:10:00,141.9,141.95,141.77,141.77,6467.0,127.1542,127.199,127.0377,127.0377,6467.0
2019-05-15 12:20:00,141.81,141.97,141.73,141.78,6186.0,127.0736,127.2169,127.0019,127.0467,6186.0
2019-05-15 12:30:00,141.75,141.9,141.75,141.75,4305.0,127.0198,127.1542,127.0198,127.0198,4305.0
2019-05-15 12:40:00,141.78,142.2,141.78,142.2,12638.0,127.0467,127.423,127.0467,127.423,12638.0
2019-05-15 12:50:00,142.19,142.19,141.9,142.01,5309.0,127.4141,127.4141,127.1542,127.2528,5309.0
2019-05-15 13:00:00,142.03,142.2,141.95,141.96,5218.0,127.2707,127.423,127.199,127.208,5218.0
2019-05-15 13:10:00,141.92,142.05,141.92,141.97,5233.0,127.1721,127.2886,127.1721,127.2169,5233.0
2019-05-15 13:20:00,141.96,142.0,141.76,141.78,6555.0,127.208,127.2438,127.0288,127.0467,6555.0
2019-05-15 13:30:00,141.85,142.06,141.85,141.92,5573.0,127.1094,127.2976,127.1094,127.1721,5573.0
2019-05-15 13:40:00,141.93,142.0,141.7,141.98,5800.0,127.1811,127.2438,126.975,127.2259,5800.0
2019-05-15 13:50:00,141.95,142.18,141.88,142.15,3905.0,127.199,127.4051,127.1363,127.3782,3905.0
2019-05-15 14:00:00,142.11,142.38,142.11,142.36,5959.0,127.3424,127.5843,127.3424,127.5664,5959.0
2019-05-15 14:10:00,142.43,142.44,142.2,142.26,9105.0,127.6291,127.6381,127.423,127.4768,9105.0
2019-05-15 14:20:00,142.26,142.52,142.26,142.42,9044.0,127.4768,127.7098,127.4768,127.6202,9044.0
2019-05-15 14:30:00,142.46,142.48,142.28,142.36,7825.0,127.656,127.6739,127.4947,127.5664,7825.0
2019-05-15 14:40:00,142.35,142.55,142.31,142.54,5616.0,127.5574,127.7367,127.5216,127.7277,5616.0
2019-05-15 14:50:00,142.54,142.55,142.16,142.21,9106.0,127.7277,127.7367,127.3872,127.432,9106.0
2019-05-15 15:00:00,142.21,142.39,142.16,142.39,12429.0,127.432,127.5933,127.3872,127.5933,12429.0
2019-05-15 15:10:00,142.4,142.66,142.33,142.62,13339.0,127.6022,127.8352,127.5395,127.7994,13339.0
2019-05-15 15:20:00,142.68,142.85,142.68,142.81,14302.0,127.8531,128.0055,127.8531,127.9696,14302.0
2019-05-15 15:30:00,142.8,142.8,142.34,142.51,14379.0,127.9607,127.9607,127.5485,127.7008,14379.0
2019-05-15 15:40:00,142.51,142.53,142.25,142.27,21183.0,127.7008,127.7187,127.4678,127.4858,21183.0
2019-05-15 15:50:00,142.3,142.46,142.07,142.26,46459.0,127.5126,127.656,127.3065,127.4768,46459.0
2019-05-16 09:30:00,142.75,143.98,142.72,143.55,11855.0,127.9159,129.0181,127.889,128.6327,11855.0
2019-05-16 09:40:00,143.88,144.35,143.67,144.32,7733.0,128.9284,129.3496,128.7403,129.3227,7733.0
2019-05-16 09:50:00,144.3,144.5,144.03,144.5,4225.0,129.3048,129.484,129.0629,129.484,4225.0
2019-05-16 10:00:00,144.62,144.72,144.29,144.66,8640.0,129.5915,129.6812,129.2958,129.6274,8640.0
2019-05-16 10:10:00,144.59,144.65,144.29,144.59,6068.0,129.5647,129.6184,129.2958,129.5647,6068.0
2019-05-16 10:20:00,144.68,145.11,144.61,145.08,3069.0,129.6453,130.0306,129.5826,130.0037,3069.0
2019-05-16 10:30:00,145.16,145.16,144.62,144.85,8072.0,130.0754,130.0754,129.5915,129.7976,8072.0
2019-05-16 10:40:00,144.92,145.15,144.84,144.9,1929.0,129.8604,130.0665,129.7887,129.8425,1929.0
2019-05-16 10:50:00,144.88,145.31,144.88,145.18,4696.0,129.8245,130.2098,129.8245,130.0934,4696.0
2019-05-16 11:00:00,145.22,145.29,144.98,145.02,5880.0,130.1292,130.1919,129.9141,129.95,5880.0
2019-05-16 11:10:00,145.0,145.38,145.0,145.38,6092.0,129.9321,130.2726,129.9321,130.2726,6092.0
2019-05-16 11:20:00,145.42,145.57,145.32,145.51,5385.0,130.3084,130.4428,130.2188,130.3891,5385.0
2019-05-16 11:30:00,145.5,145.87,145.5,145.63,6314.0,130.3801,130.7117,130.3801,130.4966,6314.0
2019-05-16 11:40:00,145.7,146.0,145.51,145.53,28030.0,130.5593,130.8281,130.3891,130.407,28030.0
2019-05-16 11:50:00,145.53,145.82,145.41,145.72,10842.0,130.407,130.6668,130.2995,130.5772,10842.0
2019-05-16 12:00:00,145.65,145.83,145.59,145.82,15863.0,130.5145,130.6758,130.4607,130.6668,15863.0
2019-05-16 12:10:00,145.87,146.03,145.77,146.0,22929.0,130.7117,130.855,130.622,130.8281,22929.0
2019-05-16 12:20:00,146.01,146.05,145.8,145.9,5120.0,130.8371,130.8729,130.6489,130.7385,5120.0
2019-05-16 12:30:00,145.89,145.89,145.7,145.72,11713.0,130.7296,130.7296,130.5593,130.5772,11713.0
2019-05-16 12:40:00,145.67,145.7,145.46,145.5,2115.0,130.5324,130.5593,130.3443,130.3801,2115.0
2019-05-16 12:50:00,145.5,145.65,145.47,145.58,4300.0,130.3801,130.5145,130.3532,130.4518,4300.0
2019-05-16 13:00:00,145.61,145.65,145.33,145.47,5936.0,130.4787,130.5145,130.2278,130.3532,5936.0
2019-05-16 13:10:00,145.5,145.64,145.49,145.59,3900.0,130.3801,130.5056,130.3711,130.4607,3900.0
2019-05-16 13:20:00,145.58,145.82,145.58,145.71,4573.0,130.4518,130.6668,130.4518,130.5683,4573.0
2019-05-16 13:30:00,145.67,145.72,145.4,145.44,3350.0,130.5324,130.5772,130.2905,130.3263,3350.0
2019-05-16 13:40:00,145.43,145.48,145.21,145.22,8325.0,130.3174,130.3622,130.1202,130.1292,8325.0
2019-05-16 13:50:00,145.25,145.32,145.21,145.22,3481.0,130.1561,130.2188,130.1202,130.1292,3481.0
2019-05-16 14:00:00,145.22,145.35,145.14,145.25,4765.0,130.1292,130.2457,130.0575,130.1561,4765.0
2019-05-16 14:10:00,145.14,145.39,145.14,145.37,2676.0,130.0575,130.2815,130.0575,130.2636,2676.0
2019-05-16 14:20:00,145.33,145.57,145.33,145.56,3446.0,130.2278,130.4428,130.2278,130.4339,3446.0
2019-05-16 14:30:00,145.5,145.61,145.48,145.56,4631.0,130.3801,130.4787,130.3622,130.4339,4631.0
2019-05-16 14:40:00,145.56,145.57,145.37,145.37,4726.0,130.4339,130.4428,130.2636,130.2636,4726.0
2019-05-16 14:50:00,145.37,145.46,145.16,145.45,9700.0,130.2636,130.3443,130.0754,130.3353,9700.0
2019-05-16 15:00:00,145.45,145.45,145.05,145.1,11630.0,130.3353,130.3353,129.9769,130.0217,11630.0
2019-05-16 15:10:00,145.13,145.25,144.99,145.04,9688.0,130.0486,130.1561,129.9231,129.9679,9688.0
2019-05-16 15:20:00,145.01,145.39,144.98,145.37,19827.0,129.941,130.2815,129.9141,130.2636,19827.0
2019-05-16 15:30:00,145.36,145.36,144.75,144.75,15626.0,130.2547,130.2547,129.708,129.708,15626.0
2019-05-16 15:40:00,144.78,144.91,144.51,144.84,17492.0,129.7349,129.8514,129.493,129.7887,17492.0
2019-05-16 15:50:00,144.85,145.16,144.7,145.0,49316.0,129.7976,130.0754,129.6632,129.9321,49316.0
2019-05-17 09:30:00,143.35,144.08,143.35,143.47,34499.0,128.4535,129.1077,128.4535,128.5611,34499.0
2019-05-17 09:40:00,143.46,143.91,143.46,143.46,12895.0,128.5521,128.9553,128.5521,128.5521,12895.0
2019-05-17 09:50:00,143.34,143.43,142.59,142.98,3816.0,128.4446,128.5252,127.7725,128.122,3816.0
2019-05-17 10:00:00,143.34,143.6,143.15,143.54,6544.0,128.4446,128.6775,128.2743,128.6238,6544.0
2019-05-17 10:10:00,143.49,143.78,143.17,143.77,5998.0,128.579,128.8388,128.2922,128.8299,5998.0
2019-05-17 10:20:00,143.79,143.94,143.68,143.94,11962.0,128.8478,128.9822,128.7492,128.9822,11962.0
2019-05-17 10:30:00,143.9,144.18,143.89,144.07,5424.0,128.9464,129.1973,128.9374,129.0987,5424.0
2019-05-17 10:40:00,144.02,144.45,144.02,144.45,3776.0,129.0539,129.4392,129.0539,129.4392,3776.0
2019-05-17 10:50:00,144.5,145.01,144.48,144.83,2810.0,129.484,129.941,129.4661,129.7797,2810.0
2019-05-17 11:00:00,144.96,145.2,144.91,145.13,2805.0,129.8962,130.1113,129.8514,130.0486,2805.0
2019-05-17 11:10:00,145.24,145.31,144.88,144.89,3025.0,130.1471,130.2098,129.8245,129.8335,3025.0
2019-05-17 11:20:00,144.91,145.16,144.82,145.12,3437.0,129.8514,130.0754,129.7708,130.0396,3437.0
2019-05-17 11:30:00,145.2,145.2,144.84,144.89,4492.0,130.1113,130.1113,129.7887,129.8335,4492.0
2019-05-17 11:40:00,144.83,144.91,144.61,144.84,5982.0,129.7797,129.8514,129.5826,129.7887,5982.0
2019-05-17 11:50:00,144.8,145.05,144.75,144.95,4464.0,129.7528,129.9769,129.708,129.8873,4464.0
2019-05-17 12:00:00,144.96,145.1,144.73,144.73,7702.0,129.8962,130.0217,129.6901,129.6901,7702.0
2019-05-17 12:10:00,144.76,144.88,144.68,144.87,3239.0,129.717,129.8245,129.6453,129.8156,3239.0
2019-05-17 12:20:00,144.86,145.06,144.84,144.94,5046.0,129.8066,129.9858,129.7887,129.8783,5046.0
2019-05-17 12:30:00,144.89,144.94,144.75,144.91,3900.0,129.8335,129.8783,129.708,129.8514,3900.0
2019-05-17 12:40:00,144.89,145.21,144.89,145.12,5230.0,129.8335,130.1202,129.8335,130.0396,5230.0
2019-05-17 12:50:00,145.15,145.17,144.99,144.99,4093.0,130.0665,130.0844,129.9231,129.9231,4093.0
2019-05-17 13:00:00,144.95,145.12,144.91,145.09,2949.0,129.8873,130.0396,129.8514,130.0127,2949.0
2019-05-17 13:10:00,145.15,145.15,145.02,145.06,2639.0,130.0665,130.0665,129.95,129.9858,2639.0
2019-05-17 13:20:00,145.06,145.2,144.85,144.85,10548.0,129.9858,130.1113,129.7976,129.7976,10548.0
2019-05-17 13:30:00,144.79,144.9,144.69,144.88,5856.0,129.7439,129.8425,129.6543,129.8245,5856.0
2019-05-17 13:40:00,144.9,144.95,144.58,144.75,5333.0,129.8425,129.8873,129.5557,129.708,5333.0
2019-05-17 13:50:00,144.64,144.74,144.59,144.64,3317.0,129.6095,129.6991,129.5647,129.6095,3317.0
2019-05-17 14:00:00,144.59,144.7,144.54,144.7,4914.0,129.5647,129.6632,129.5199,129.6632,4914.0
2019-05-17 14:10:00,144.69,144.69,144.55,144.64,3160.0,129.6543,129.6543,129.5288,129.6095,3160.0
2019-05-17 14:20:00,144.56,144.59,144.46,144.49,6618.0,129.5378,129.5647,129.4482,129.4751,6618.0
2019-05-17 14:30:00,144.51,144.78,144.48,144.73,12065.0,129.493,129.7349,129.4661,129.6901,12065.0
2019-05-17 14:40:00,144.76,145.03,144.73,145.03,13090.0,129.717,129.9589,129.6901,129.9589,13090.0
2019-05-17 14:50:00,145.02,145.27,145.01,145.27,19668.0,129.95,130.174,129.941,130.174,19668.0
2019-05-17 15:00:00,145.28,145.35,144.39,144.39,27863.0,130.183,130.2457,129.3854,129.3854,27863.0
2019-05-17 15:10:00,144.42,144.63,144.28,144.32,21291.0,129.4123,129.6005,129.2869,129.3227,21291.0
2019-05-17 15:20:00,144.31,144.41,144.13,144.31,12272.0,129.3138,129.4034,129.1525,129.3138,12272.0
2019-05-17 15:30:00,144.26,144.26,143.79,143.8,13000.0,129.269,129.269,128.8478,128.8568,13000.0
2019-05-17 15:40:00,143.75,143.99,143.41,143.71,26962.0,128.812,129.027,128.5073,128.7761,26962.0
2019-05-17 15:50:00,143.71,144.07,143.62,143.76,40076.0,128.7761,129.0987,128.6955,128.8209,40076.0
2019-05-20 09:30:00,142.89,143.39,142.3,143.39,8044.0,128.0413,128.4894,127.5126,128.4894,8044.0
2019-05-20 09:40:00,143.6,144.03,143.4,143.57,6158.0,128.6775,129.0629,128.4983,128.6507,6158.0
2019-05-20 09:50:00,143.53,143.71,142.99,143.38,11327.0,128.6148,128.7761,128.1309,128.4804,11327.0
2019-05-20 10:00:00,143.59,143.74,143.36,143.74,6366.0,128.6686,128.803,128.4625,128.803,6366.0
2019-05-20 10:10:00,143.72,144.01,143.68,143.86,6873.0,128.7851,129.0449,128.7492,128.9105,6873.0
2019-05-20 10:20:00,143.88,144.57,143.84,144.44,5500.0,128.9284,129.5467,128.8926,129.4303,5500.0
2019-05-20 10:30:00,144.38,144.83,144.36,144.76,4742.0,129.3765,129.7797,129.3586,129.717,4742.0
2019-05-20 10:40:00,144.78,145.04,144.72,144.8,11069.0,129.7349,129.9679,129.6812,129.7528,11069.0
2019-05-20 10:50:00,144.75,145.06,144.67,145.05,10374.0,129.708,129.9858,129.6364,129.9769,10374.0
2019-05-20 11:00:00,145.05,145.05,144.61,144.64,17662.0,129.9769,129.9769,129.5826,129.6095,17662.0
2019-05-20 11:10:00,144.62,144.78,144.57,144.7,5611.0,129.5915,129.7349,129.5467,129.6632,5611.0
2019-05-20 11:20:00,144.63,144.86,144.52,144.83,4253.0,129.6005,129.8066,129.5019,129.7797,4253.0
2019-05-20 11:30:00,144.87,145.14,144.72,144.8,12308.0,129.8156,130.0575,129.6812,129.7528,12308.0
2019-05-20 11:40:00,144.8,145.21,144.8,145.16,8110.0,129.7528,130.1202,129.7528,130.0754,8110.0
2019-05-20 11:50:00,145.2,145.4,145.11,145.38,18604.0,130.1113,130.2905,130.0306,130.2726,18604.0
2019-05-20 12:00:00,145.38,145.38,145.08,145.35,9972.0,130.2726,130.2726,130.0037,130.2457,9972.0
2019-05-20 12:10:00,145.34,145.61,145.32,145.55,8800.0,130.2367,130.4787,130.2188,130.4249,8800.0
2019-05-20 12:20:00,145.44,145.59,145.44,145.47,4902.0,130.3263,130.4607,130.3263,130.3532,4902.0
2019-05-20 12:30:00,145.46,145.75,145.33,145.69,13046.0,130.3443,130.6041,130.2278,130.5504,13046.0
2019-05-20 12:40:00,145.65,145.75,145.55,145.71,8918.0,130.5145,130.6041,130.4249,130.5683,8918.0
2019-05-20 12:50:00,145.68,145.76,145.37,145.56,20681.0,130.5414,130.6131,130.2636,130.4339,20681.0
2019-05-20 13:00:00,145.52,145.6,145.25,145.25,22976.0,130.398,130.4697,130.1561,130.1561,22976.0
2019-05-20 13:10:00,145.28,145.48,145.27,145.39,9881.0,130.183,130.3622,130.174,130.2815,9881.0
2019-05-20 13:20:00,145.38,145.48,145.27,145.46,8944.0,130.2726,130.3622,130.174,130.3443,8944.0
2019-05-20 13:30:00,145.45,145.68,145.38,145.68,9424.0,130.3353,130.5414,130.2726,130.5414,9424.0
2019-05-20 13:40:00,145.67,145.77,145.62,145.77,37897.0,130.5324,130.622,130.4876,130.622,37897.0
2019-05-20 13:50:00,145.78,145.91,145.69,145.9,11909.0,130.631,130.7475,130.5504,130.7385,11909.0
2019-05-20 14:00:00,145.89,146.17,145.79,145.99,92544.0,130.7296,130.9805,130.64,130.8192,92544.0
2019-05-20 14:10:00,145.95,146.05,145.57,145.62,41452.0,130.7833,130.8729,130.4428,130.4876,41452.0
2019-05-20 14:20:00,145.61,145.76,145.52,145.52,16556.0,130.4787,130.6131,130.398,130.398,16556.0
2019-05-20 14:30:00,145.54,145.75,145.46,145.52,41456.0,130.4159,130.6041,130.3443,130.398,41456.0
2019-05-20 14:40:00,145.5,145.86,145.47,145.49,22166.0,130.3801,130.7027,130.3532,130.3711,22166.0
2019-05-20 14:50:00,145.52,145.59,145.37,145.55,10555.0,130.398,130.4607,130.2636,130.4249,10555.0
2019-05-20 15:00:00,145.55,145.59,145.26,145.27,13589.0,130.4249,130.4607,130.165,130.174,13589.0
2019-05-20 15:10:00,145.24,145.33,145.03,145.29,15610.0,130.1471,130.2278,129.9589,130.1919,15610.0
2019-05-20 15:20:00,145.25,145.43,145.22,145.37,20297.0,130.1561,130.3174,130.1292,130.2636,20297.0
2019-05-20 15:30:00,145.37,145.65,145.25,145.49,26299.0,130.2636,130.5145,130.1561,130.3711,26299.0
2019-05-20 15:40:00,145.51,145.69,145.41,145.55,27968.0,130.3891,130.5504,130.2995,130.4249,27968.0
2019-05-20 15:50:00,145.55,145.93,145.46,145.87,75688.0,130.4249,130.7654,130.3443,130.7117,75688.0
2019-05-21 09:30:00,146.79,148.18,146.79,148.18,20768.0,131.536,132.7816,131.536,132.7816,20768.0
2019-05-21 09:40:00,148.34,148.34,147.61,147.73,18906.0,132.925,132.925,132.2708,132.3784,18906.0
2019-05-21 09:50:00,147.7,148.12,147.49,147.94,78307.0,132.3515,132.7278,132.1633,132.5665,78307.0
2019-05-21 10:00:00,147.91,148.17,147.82,147.92,30132.0,132.5397,132.7726,132.459,132.5486,30132.0
2019-05-21 10:10:00,147.9,148.34,147.82,148.27,11353.0,132.5307,132.925,132.459,132.8623,11353.0
2019-05-21 10:20:00,148.25,148.39,148.1,148.13,11167.0,132.8443,132.9698,132.7099,132.7368,11167.0
2019-05-21 10:30:00,148.17,148.19,147.85,147.99,10041.0,132.7726,132.7906,132.4859,132.6113,10041.0
2019-05-21 10:40:00,148.06,148.24,147.89,148.08,11015.0,132.6741,132.8354,132.5217,132.692,11015.0
2019-05-21 10:50:00,148.16,148.79,148.11,148.66,21979.0,132.7637,133.3282,132.7189,133.2117,21979.0
2019-05-21 11:00:00,148.68,148.74,148.45,148.57,18571.0,133.2296,133.2834,133.0235,133.1311,18571.0
2019-05-21 11:10:00,148.52,148.7,148.46,148.66,58464.0,133.0863,133.2476,133.0325,133.2117,58464.0
2019-05-21 11:20:00,148.69,148.86,148.6,148.72,24479.0,133.2386,133.3909,133.158,133.2655,24479.0
2019-05-21 11:30:00,148.74,148.8,148.15,148.15,12948.0,133.2834,133.3372,132.7547,132.7547,12948.0
2019-05-21 11:40:00,148.17,148.17,147.86,147.86,6565.0,132.7726,132.7726,132.4949,132.4949,6565.0
2019-05-21 11:50:00,147.85,147.85,147.64,147.71,9160.0,132.4859,132.4859,132.2977,132.3604,9160.0
2019-05-21 12:00:00,147.72,147.89,147.65,147.86,11624.0,132.3694,132.5217,132.3067,132.4949,11624.0
2019-05-21 12:10:00,147.86,148.13,147.85,147.87,10059.0,132.4949,132.7368,132.4859,132.5038,10059.0
2019-05-21 12:20:00,147.92,148.01,147.85,148.01,5262.0,132.5486,132.6293,132.4859,132.6293,5262.0
2019-05-21 12:30:00,148.0,148.03,147.88,147.88,15379.0,132.6203,132.6472,132.5128,132.5128,15379.0
2019-05-21 12:40:00,147.89,148.03,147.86,148.01,5647.0,132.5217,132.6472,132.4949,132.6293,5647.0
2019-05-21 12:50:00,148.01,148.1,147.85,148.0,14133.0,132.6293,132.7099,132.4859,132.6203,14133.0
2019-05-21 13:00:00,147.96,148.05,147.89,147.99,17297.0,132.5845,132.6651,132.5217,132.6113,17297.0
2019-05-21 13:10:00,148.0,148.04,147.92,148.01,12197.0,132.6203,132.6562,132.5486,132.6293,12197.0
2019-05-21 13:20:00,147.99,148.23,147.89,148.18,11754.0,132.6113,132.8264,132.5217,132.7816,11754.0
2019-05-21 13:30:00,148.2,148.33,148.16,148.24,10471.0,132.7995,132.916,132.7637,132.8354,10471.0
2019-05-21 13:40:00,148.2,148.23,148.07,148.13,3770.0,132.7995,132.8264,132.683,132.7368,3770.0
2019-05-21 13:50:00,148.06,148.08,147.96,147.96,3602.0,132.6741,132.692,132.5845,132.5845,3602.0
2019-05-21 14:00:00,147.96,148.12,147.93,148.05,6198.0,132.5845,132.7278,132.5576,132.6651,6198.0
2019-05-21 14:10:00,147.99,148.27,147.96,148.23,5349.0,132.6113,132.8623,132.5845,132.8264,5349.0
2019-05-21 14:20:00,148.19,148.39,148.19,148.26,4698.0,132.7906,132.9698,132.7906,132.8533,4698.0
2019-05-21 14:30:00,148.28,148.5,148.22,148.47,8601.0,132.8712,133.0684,132.8174,133.0415,8601.0
2019-05-21 14:40:00,148.52,148.63,148.46,148.63,9776.0,133.0863,133.1848,133.0325,133.1848,9776.0
2019-05-21 14:50:00,148.61,148.64,148.43,148.56,13639.0,133.1669,133.1938,133.0056,133.1221,13639.0
2019-05-21 15:00:00,148.55,148.68,148.49,148.68,12161.0,133.1132,133.2296,133.0594,133.2296,12161.0
2019-05-21 15:10:00,148.68,148.89,148.67,148.71,54439.0,133.2296,133.4178,133.2207,133.2565,54439.0
2019-05-21 15:20:00,148.7,148.76,148.47,148.47,15253.0,133.2476,133.3013,133.0415,133.0415,15253.0
2019-05-21 15:30:00,148.48,148.7,148.46,148.67,16241.0,133.0504,133.2476,133.0325,133.2207,16241.0
2019-05-21 15:40:00,148.67,148.72,148.6,148.6,30278.0,133.2207,133.2655,133.158,133.158,30278.0
2019-05-21 15:50:00,148.57,148.68,148.38,148.43,74918.0,133.1311,133.2296,132.9608,133.0056,74918.0
2019-05-22 09:30:00,147.86,148.76,147.64,148.58,24003.0,132.4949,133.3013,132.2977,133.14,24003.0
2019-05-22 09:40:00,148.77,148.99,148.16,148.92,17096.0,133.3103,133.5074,132.7637,133.4447,17096.0
2019-05-22 09:50:00,148.94,149.42,148.85,149.22,12915.0,133.4626,133.8927,133.382,133.7135,12915.0
2019-05-22 10:00:00,149.26,149.38,148.92,149.38,13203.0,133.7494,133.8569,133.4447,133.8569,13203.0
2019-05-22 10:10:00,149.28,149.43,148.99,149.07,11391.0,133.7673,133.9017,133.5074,133.5791,11391.0
2019-05-22 10:20:00,149.05,149.37,148.84,149.3,9951.0,133.5612,133.8479,133.373,133.7852,9951.0
2019-05-22 10:30:00,149.25,149.31,148.57,148.57,6150.0,133.7404,133.7942,133.1311,133.1311,6150.0
2019-05-22 10:40:00,148.61,148.61,148.37,148.42,18956.0,133.1669,133.1669,132.9519,132.9967,18956.0
2019-05-22 10:50:00,148.42,148.52,147.93,148.09,9755.0,132.9967,133.0863,132.5576,132.701,9755.0
2019-05-22 11:00:00,148.05,148.05,147.51,147.58,8479.0,132.6651,132.6651,132.1812,132.244,8479.0
2019-05-22 11:10:00,147.55,147.93,147.55,147.85,7060.0,132.2171,132.5576,132.2171,132.4859,7060.0
2019-05-22 11:20:00,147.89,148.14,147.81,148.14,7925.0,132.5217,132.7458,132.4501,132.7458,7925.0
2019-05-22 11:30:00,148.21,148.28,147.74,147.79,5101.0,132.8085,132.8712,132.3873,132.4321,5101.0
2019-05-22 11:40:00,147.74,147.8,147.61,147.68,5649.0,132.3873,132.4411,132.2708,132.3336,5649.0
2019-05-22 11:50:00,147.73,147.81,147.61,147.74,8574.0,132.3784,132.4501,132.2708,132.3873,8574.0
2019-05-22 12:00:00,147.71,147.78,147.47,147.57,11154.0,132.3604,132.4232,132.1454,132.235,11154.0
2019-05-22 12:10:00,147.53,147.57,147.39,147.46,16279.0,132.1992,132.235,132.0737,132.1364,16279.0
2019-05-22 12:20:00,147.49,147.49,147.25,147.29,5710.0,132.1633,132.1633,131.9482,131.9841,5710.0
2019-05-22 12:30:00,147.31,147.38,147.11,147.25,8959.0,132.002,132.0647,131.8228,131.9482,8959.0
2019-05-22 12:40:00,147.22,147.22,146.93,147.01,6263.0,131.9214,131.9214,131.6615,131.7332,6263.0
2019-05-22 12:50:00,147.03,147.13,146.93,146.94,6890.0,131.7511,131.8407,131.6615,131.6705,6890.0
2019-05-22 13:00:00,146.89,147.0,146.77,146.77,7700.0,131.6257,131.7242,131.5181,131.5181,7700.0
2019-05-22 13:10:00,146.75,146.88,146.64,146.81,4458.0,131.5002,131.6167,131.4016,131.554,4458.0
2019-05-22 13:20:00,146.76,146.83,146.68,146.74,6990.0,131.5092,131.5719,131.4375,131.4912,6990.0
2019-05-22 13:30:00,146.74,146.74,146.52,146.63,7128.0,131.4912,131.4912,131.2941,131.3927,7128.0
2019-05-22 13:40:00,146.63,146.83,146.61,146.76,7719.0,131.3927,131.5719,131.3748,131.5092,7719.0
2019-05-22 13:50:00,146.78,146.91,146.68,146.73,6116.0,131.5271,131.6436,131.4375,131.4823,6116.0
2019-05-22 14:00:00,146.77,146.94,146.67,146.81,7418.0,131.5181,131.6705,131.4285,131.554,7418.0
2019-05-22 14:10:00,146.84,146.87,146.79,146.85,14629.0,131.5809,131.6077,131.536,131.5898,14629.0
2019-05-22 14:20:00,146.91,146.92,146.78,146.78,8398.0,131.6436,131.6525,131.5271,131.5271,8398.0
2019-05-22 14:30:00,146.81,147.08,146.81,146.99,7940.0,131.554,131.7959,131.554,131.7153,7940.0
2019-05-22 14:40:00,146.99,147.02,146.84,146.84,11199.0,131.7153,131.7421,131.5809,131.5809,11199.0
2019-05-22 14:50:00,146.84,146.84,146.64,146.78,22235.0,131.5809,131.5809,131.4016,131.5271,22235.0
2019-05-22 15:00:00,146.91,146.94,146.61,146.65,17208.0,131.6436,131.6705,131.3748,131.4106,17208.0
2019-05-22 15:10:00,146.66,146.78,146.66,146.77,8826.0,131.4196,131.5271,131.4196,131.5181,8826.0
2019-05-22 15:20:00,146.75,146.76,146.68,146.7,13304.0,131.5002,131.5092,131.4375,131.4554,13304.0
2019-05-22 15:30:00,146.68,146.74,146.54,146.62,17535.0,131.4375,131.4912,131.312,131.3837,17535.0
2019-05-22 15:40:00,146.61,146.76,146.52,146.54,33976.0,131.3748,131.5092,131.2941,131.312,33976.0
2019-05-22 15:50:00,146.53,146.63,146.34,146.36,85385.0,131.3031,131.3927,131.1328,131.1507,85385.0
2019-05-23 09:30:00,144.89,144.89,143.71,143.77,12966.0,129.8335,129.8335,128.7761,128.8299,12966.0
2019-05-23 09:40:00,143.78,144.11,143.5,143.97,7446.0,128.8388,129.1345,128.5879,129.0091,7446.0
2019-05-23 09:50:00,143.9,143.9,143.48,143.68,8305.0,128.9464,128.9464,128.57,128.7492,8305.0
2019-05-23 10:00:00,143.68,143.85,143.6,143.6,9085.0,128.7492,128.9016,128.6775,128.6775,9085.0
2019-05-23 10:10:00,143.69,143.9,143.63,143.75,4040.0,128.7582,128.9464,128.7044,128.812,4040.0
2019-05-23 10:20:00,143.75,144.04,143.61,144.0,5536.0,128.812,129.0718,128.6865,129.036,5536.0
2019-05-23 10:30:00,143.99,144.54,143.93,144.54,12181.0,129.027,129.5199,128.9733,129.5199,12181.0
2019-05-23 10:40:00,144.55,144.75,144.49,144.59,10401.0,129.5288,129.708,129.4751,129.5647,10401.0
2019-05-23 10:50:00,144.59,145.15,144.5,144.95,7859.0,129.5647,130.0665,129.484,129.8873,7859.0
2019-05-23 11:00:00,145.06,145.11,144.62,144.7,9402.0,129.9858,130.0306,129.5915,129.6632,9402.0
2019-05-23 11:10:00,144.74,144.74,144.25,144.32,8900.0,129.6991,129.6991,129.26,129.3227,8900.0
2019-05-23 11:20:00,144.32,144.55,144.28,144.41,9064.0,129.3227,129.5288,129.2869,129.4034,9064.0
2019-05-23 11:30:00,144.39,144.58,144.34,144.58,10810.0,129.3854,129.5557,129.3406,129.5557,10810.0
2019-05-23 11:40:00,144.52,144.63,144.31,144.52,5490.0,129.5019,129.6005,129.3138,129.5019,5490.0
2019-05-23 11:50:00,144.47,144.53,143.91,143.93,9195.0,129.4571,129.5109,128.9553,128.9733,9195.0
2019-05-23 12:00:00,144.02,144.67,144.02,144.42,6010.0,129.0539,129.6364,129.0539,129.4123,6010.0
2019-05-23 12:10:00,144.48,144.62,144.35,144.52,3915.0,129.4661,129.5915,129.3496,129.5019,3915.0
2019-05-23 12:20:00,144.54,144.91,144.54,144.88,11314.0,129.5199,129.8514,129.5199,129.8245,11314.0
2019-05-23 12:30:00,144.9,144.98,144.73,144.97,9709.0,129.8425,129.9141,129.6901,129.9052,9709.0
2019-05-23 12:40:00,145.02,145.17,144.92,144.95,9547.0,129.95,130.0844,129.8604,129.8873,9547.0
2019-05-23 12:50:00,144.91,144.94,144.61,144.7,6045.0,129.8514,129.8783,129.5826,129.6632,6045.0
2019-05-23 13:00:00,144.64,144.86,144.51,144.78,10230.0,129.6095,129.8066,129.493,129.7349,10230.0
2019-05-23 13:10:00,144.75,144.79,144.51,144.57,9823.0,129.708,129.7439,129.493,129.5467,9823.0
2019-05-23 13:20:00,144.56,144.88,144.51,144.77,13887.0,129.5378,129.8245,129.493,129.726,13887.0
2019-05-23 13:30:00,144.62,144.68,144.54,144.68,2690.0,129.5915,129.6453,129.5199,129.6453,2690.0
2019-05-23 13:40:00,144.74,144.74,144.45,144.45,4502.0,129.6991,129.6991,129.4392,129.4392,4502.0
2019-05-23 13:50:00,144.44,144.48,144.36,144.41,3383.0,129.4303,129.4661,129.3586,129.4034,3383.0
2019-05-23 14:00:00,144.45,144.53,144.32,144.32,6478.0,129.4392,129.5109,129.3227,129.3227,6478.0
2019-05-23 14:10:00,144.32,144.53,144.14,144.53,10780.0,129.3227,129.5109,129.1614,129.5109,10780.0
2019-05-23 14:20:00,144.57,144.66,144.45,144.45,8613.0,129.5467,129.6274,129.4392,129.4392,8613.0
2019-05-23 14:30:00,144.51,144.61,144.45,144.47,9212.0,129.493,129.5826,129.4392,129.4571,9212.0
2019-05-23 14:40:00,144.49,144.5,144.06,144.06,19639.0,129.4751,129.484,129.0897,129.0897,19639.0
2019-05-23 14:50:00,144.06,144.13,143.95,143.95,11452.0,129.0897,129.1525,128.9912,128.9912,11452.0
2019-05-23 15:00:00,143.93,143.95,143.7,143.73,13234.0,128.9733,128.9912,128.7672,128.794,13234.0
2019-05-23 15:10:00,143.73,144.07,143.73,143.95,16688.0,128.794,129.0987,128.794,128.9912,16688.0
2019-05-23 15:20:00,143.99,144.81,143.97,144.74,18277.0,129.027,129.7618,129.0091,129.6991,18277.0
2019-05-23 15:30:00,144.67,144.84,144.57,144.58,19464.0,129.6364,129.7887,129.5467,129.5557,19464.0
2019-05-23 15:40:00,144.54,144.57,144.08,144.19,26270.0,129.5199,129.5467,129.1077,129.2062,26270.0
2019-05-23 15:50:00,144.18,144.5,144.07,144.36,70617.0,129.1973,129.484,129.0987,129.3586,70617.0
2019-05-24 09:30:00,145.42,146.02,144.97,145.72,12034.0,130.3084,130.8461,129.9052,130.5772,12034.0
2019-05-24 09:40:00,145.73,145.73,144.99,145.04,6948.0,130.5862,130.5862,129.9231,129.9679,6948.0
2019-05-24 09:50:00,145.11,145.31,145.06,145.22,7036.0,130.0306,130.2098,129.9858,130.1292,7036.0
2019-05-24 10:00:00,145.27,145.46,145.22,145.22,6664.0,130.174,130.3443,130.1292,130.1292,6664.0
2019-05-24 10:10:00,145.14,145.33,145.12,145.31,4453.0,130.0575,130.2278,130.0396,130.2098,4453.0
2019-05-24 10:20:00,145.18,145.32,145.16,145.16,3100.0,130.0934,130.2188,130.0754,130.0754,3100.0
2019-05-24 10:30:00,145.13,145.39,145.11,145.34,3447.0,130.0486,130.2815,130.0306,130.2367,3447.0
2019-05-24 10:40:00,145.35,145.69,145.31,145.54,5481.0,130.2457,130.5504,130.2098,130.4159,5481.0
2019-05-24 10:50:00,145.44,145.46,145.16,145.23,4212.0,130.3263,130.3443,130.0754,130.1382,4212.0
2019-05-24 11:00:00,145.24,145.37,145.16,145.37,4804.0,130.1471,130.2636,130.0754,130.2636,4804.0
2019-05-24 11:10:00,145.4,145.43,145.05,145.05,2300.0,130.2905,130.3174,129.9769,129.9769,2300.0
2019-05-24 11:20:00,145.07,145.37,145.04,145.27,4198.0,129.9948,130.2636,129.9679,130.174,4198.0
2019-05-24 11:30:00,145.26,145.5,145.26,145.44,1681.0,130.165,130.3801,130.165,130.3263,1681.0
2019-05-24 11:40:00,145.44,145.59,145.38,145.59,2608.0,130.3263,130.4607,130.2726,130.4607,2608.0
2019-05-24 11:50:00,145.59,145.75,145.57,145.67,3264.0,130.4607,130.6041,130.4428,130.5324,3264.0
2019-05-24 12:00:00,145.63,145.79,145.63,145.7,2700.0,130.4966,130.64,130.4966,130.5593,2700.0
2019-05-24 12:10:00,145.7,145.7,145.48,145.49,3030.0,130.5593,130.5593,130.3622,130.3711,3030.0
2019-05-24 12:20:00,145.53,145.74,145.53,145.73,7274.0,130.407,130.5952,130.407,130.5862,7274.0
2019-05-24 12:30:00,145.8,146.01,145.8,145.99,1671.0,130.6489,130.8371,130.6489,130.8192,1671.0
2019-05-24 12:40:00,146.05,146.06,145.89,146.0,3576.0,130.8729,130.8819,130.7296,130.8281,3576.0
2019-05-24 12:50:00,145.99,146.07,145.97,146.0,2894.0,130.8192,130.8909,130.8013,130.8281,2894.0
2019-05-24 13:00:00,146.07,146.1,145.96,145.99,3119.0,130.8909,130.9178,130.7923,130.8192,3119.0
2019-05-24 13:10:00,145.93,145.94,145.83,145.93,2266.0,130.7654,130.7744,130.6758,130.7654,2266.0
2019-05-24 13:20:00,145.94,146.0,145.87,145.88,4521.0,130.7744,130.8281,130.7117,130.7206,4521.0
2019-05-24 13:30:00,145.84,145.93,145.83,145.86,2047.0,130.6848,130.7654,130.6758,130.7027,2047.0
2019-05-24 13:40:00,145.91,146.02,145.87,146.01,2476.0,130.7475,130.8461,130.7117,130.8371,2476.0
2019-05-24 13:50:00,146.07,146.12,145.99,146.06,5100.0,130.8909,130.9357,130.8192,130.8819,5100.0
2019-05-24 14:00:00,146.08,146.25,146.06,146.22,10533.0,130.8998,131.0522,130.8819,131.0253,10533.0
2019-05-24 14:10:00,146.27,146.27,146.17,146.22,9174.0,131.0701,131.0701,130.9805,131.0253,9174.0
2019-05-24 14:20:00,146.21,146.24,146.18,146.19,4218.0,131.0163,131.0432,130.9894,130.9984,4218.0
2019-05-24 14:30:00,146.19,146.27,146.18,146.21,6606.0,130.9984,131.0701,130.9894,131.0163,6606.0
2019-05-24 14:40:00,146.25,146.28,146.2,146.22,5201.0,131.0522,131.079,131.0074,131.0253,5201.0
2019-05-24 14:50:00,146.25,146.43,146.24,146.43,4564.0,131.0522,131.2135,131.0432,131.2135,4564.0
2019-05-24 15:00:00,146.42,146.59,146.4,146.59,10248.0,131.2045,131.3568,131.1866,131.3568,10248.0
2019-05-24 15:10:00,146.55,146.66,146.44,146.44,10157.0,131.321,131.4196,131.2224,131.2224,10157.0
2019-05-24 15:20:00,146.44,146.67,146.44,146.64,5501.0,131.2224,131.4285,131.2224,131.4016,5501.0
2019-05-24 15:30:00,146.64,146.64,146.49,146.58,9329.0,131.4016,131.4016,131.2672,131.3479,9329.0
2019-05-24 15:40:00,146.6,146.62,146.48,146.53,9579.0,131.3658,131.3837,131.2583,131.3031,9579.0
2019-05-24 15:50:00,146.51,146.69,146.32,146.45,32992.0,131.2851,131.4464,131.1149,131.2314,32992.0
2019-05-28 09:30:00,146.04,146.36,145.43,145.74,11962.0,130.864,131.1507,130.3174,130.5952,11962.0
2019-05-28 09:40:00,145.82,146.02,145.77,146.02,5323.0,130.6668,130.8461,130.622,130.8461,5323.0
2019-05-28 09:50:00,145.94,146.13,145.82,146.0,5800.0,130.7744,130.9446,130.6668,130.8281,5800.0
2019-05-28 10:00:00,145.99,146.13,145.76,145.98,6310.0,130.8192,130.9446,130.6131,130.8102,6310.0
2019-05-28 10:10:00,145.94,146.37,145.9,146.03,6509.0,130.7744,131.1597,130.7385,130.855,6509.0
2019-05-28 10:20:00,146.04,146.12,145.95,146.03,9702.0,130.864,130.9357,130.7833,130.855,9702.0
2019-05-28 10:30:00,146.0,146.14,145.85,145.85,7430.0,130.8281,130.9536,130.6937,130.6937,7430.0
2019-05-28 10:40:00,145.91,146.04,145.85,146.03,5099.0,130.7475,130.864,130.6937,130.855,5099.0
2019-05-28 10:50:00,145.99,146.02,145.77,145.97,8752.0,130.8192,130.8461,130.622,130.8013,8752.0
2019-05-28 11:00:00,145.93,146.15,145.87,146.1,6353.0,130.7654,130.9626,130.7117,130.9178,6353.0
2019-05-28 11:10:00,146.15,146.75,146.11,146.67,7205.0,130.9626,131.5002,130.9267,131.4285,7205.0
2019-05-28 11:20:00,146.7,146.7,146.43,146.5,7200.0,131.4554,131.4554,131.2135,131.2762,7200.0
2019-05-28 11:30:00,146.53,146.53,146.31,146.49,6324.0,131.3031,131.3031,131.1059,131.2672,6324.0
2019-05-28 11:40:00,146.5,146.66,146.35,146.35,4665.0,131.2762,131.4196,131.1418,131.1418,4665.0
2019-05-28 11:50:00,146.37,146.59,146.18,146.54,7662.0,131.1597,131.3568,130.9894,131.312,7662.0
2019-05-28 12:00:00,146.54,146.76,146.54,146.66,5565.0,131.312,131.5092,131.312,131.4196,5565.0
2019-05-28 12:10:00,146.71,146.95,146.71,146.76,4339.0,131.4644,131.6794,131.4644,131.5092,4339.0
2019-05-28 12:20:00,146.77,146.94,146.67,146.69,5400.0,131.5181,131.6705,131.4285,131.4464,5400.0
2019-05-28 12:30:00,146.69,146.71,146.57,146.65,5191.0,131.4464,131.4644,131.3389,131.4106,5191.0
2019-05-28 12:40:00,146.65,146.71,146.5,146.68,3491.0,131.4106,131.4644,131.2762,131.4375,3491.0
2019-05-28 12:50:00,146.64,146.69,146.41,146.43,2234.0,131.4016,131.4464,131.1955,131.2135,2234.0
2019-05-28 13:00:00,146.39,146.52,146.33,146.33,3856.0,131.1776,131.2941,131.1239,131.1239,3856.0
2019-05-28 13:10:00,146.36,146.43,146.29,146.35,2000.0,131.1507,131.2135,131.088,131.1418,2000.0
2019-05-28 13:20:00,146.34,146.5,146.32,146.39,10017.0,131.1328,131.2762,131.1149,131.1776,10017.0
2019-05-28 13:30:00,146.37,146.45,146.22,146.22,17516.0,131.1597,131.2314,131.0253,131.0253,17516.0
2019-05-28 13:40:00,146.28,146.49,146.27,146.42,7069.0,131.079,131.2672,131.0701,131.2045,7069.0
2019-05-28 13:50:00,146.44,146.5,146.4,146.42,3433.0,131.2224,131.2762,131.1866,131.2045,3433.0
2019-05-28 14:00:00,146.41,146.41,146.15,146.19,7776.0,131.1955,131.1955,130.9626,130.9984,7776.0
2019-05-28 14:10:00,146.22,146.22,146.0,146.13,6059.0,131.0253,131.0253,130.8281,130.9446,6059.0
2019-05-28 14:20:00,146.09,146.09,145.9,145.93,1907.0,130.9088,130.9088,130.7385,130.7654,1907.0
2019-05-28 14:30:00,145.87,145.98,145.8,145.87,22705.0,130.7117,130.8102,130.6489,130.7117,22705.0
2019-05-28 14:40:00,145.86,145.98,145.78,145.96,9255.0,130.7027,130.8102,130.631,130.7923,9255.0
2019-05-28 14:50:00,145.91,146.0,145.8,145.86,24883.0,130.7475,130.8281,130.6489,130.7027,24883.0
2019-05-28 15:00:00,145.86,145.86,145.61,145.69,10598.0,130.7027,130.7027,130.4787,130.5504,10598.0
2019-05-28 15:10:00,145.69,145.87,145.58,145.84,7951.0,130.5504,130.7117,130.4518,130.6848,7951.0
2019-05-28 15:20:00,145.84,145.85,145.58,145.59,13151.0,130.6848,130.6937,130.4518,130.4607,13151.0
2019-05-28 15:30:00,145.65,145.65,145.05,145.07,33543.0,130.5145,130.5145,129.9769,129.9948,33543.0
2019-05-28 15:40:00,145.04,145.04,144.61,144.61,22217.0,129.9679,129.9679,129.5826,129.5826,22217.0
2019-05-28 15:50:00,144.56,144.93,144.25,144.25,75806.0,129.5378,129.8693,129.26,129.26,75806.0
2019-05-29 09:30:00,143.09,143.09,142.12,142.49,19623.0,128.2205,128.2205,127.3513,127.6829,19623.0
2019-05-29 09:40:00,142.49,142.57,141.89,142.28,9006.0,127.6829,127.7546,127.1452,127.4947,9006.0
2019-05-29 09:50:00,142.17,142.24,141.83,142.18,9014.0,127.3961,127.4589,127.0915,127.4051,9014.0
2019-05-29 10:00:00,142.29,142.41,141.99,142.03,11081.0,127.5037,127.6112,127.2348,127.2707,11081.0
2019-05-29 10:10:00,142.17,142.71,142.17,142.43,22273.0,127.3961,127.88,127.3961,127.6291,22273.0
2019-05-29 10:20:00,142.51,143.0,142.43,143.0,18518.0,127.7008,128.1399,127.6291,128.1399,18518.0
2019-05-29 10:30:00,143.04,143.18,142.92,143.14,7034.0,128.1757,128.3012,128.0682,128.2653,7034.0
2019-05-29 10:40:00,143.09,143.23,142.66,142.71,14679.0,128.2205,128.346,127.8352,127.88,14679.0
2019-05-29 10:50:00,142.72,142.8,142.44,142.52,12455.0,127.889,127.9607,127.6381,127.7098,12455.0
2019-05-29 11:00:00,142.48,143.04,142.42,143.04,13789.0,127.6739,128.1757,127.6202,128.1757,13789.0
2019-05-29 11:10:00,143.03,143.04,142.52,142.56,6088.0,128.1668,128.1757,127.7098,127.7456,6088.0
2019-05-29 11:20:00,142.57,142.6,142.23,142.29,5715.0,127.7546,127.7815,127.4499,127.5037,5715.0
2019-05-29 11:30:00,142.32,142.34,142.01,142.01,7457.0,127.5306,127.5485,127.2528,127.2528,7457.0
2019-05-29 11:40:00,142.01,142.07,141.64,141.65,7200.0,127.2528,127.3065,126.9212,126.9302,7200.0
2019-05-29 11:50:00,141.68,141.68,141.29,141.6,9617.0,126.9571,126.9571,126.6076,126.8854,9617.0
2019-05-29 12:00:00,141.59,141.88,141.57,141.86,10082.0,126.8764,127.1363,126.8585,127.1184,10082.0
2019-05-29 12:10:00,141.83,142.14,141.79,142.12,8475.0,127.0915,127.3693,127.0556,127.3513,8475.0
2019-05-29 12:20:00,142.07,142.39,142.03,142.34,11130.0,127.3065,127.5933,127.2707,127.5485,11130.0
2019-05-29 12:30:00,142.36,142.67,142.33,142.5,27065.0,127.5664,127.8442,127.5395,127.6919,27065.0
2019-05-29 12:40:00,142.46,142.49,142.3,142.39,26779.0,127.656,127.6829,127.5126,127.5933,26779.0
2019-05-29 12:50:00,142.4,142.45,142.08,142.17,11961.0,127.6022,127.647,127.3155,127.3961,11961.0
2019-05-29 13:00:00,142.21,142.84,142.15,142.84,10259.0,127.432,127.9965,127.3782,127.9965,10259.0
2019-05-29 13:10:00,142.84,143.0,142.68,142.7,17150.0,127.9965,128.1399,127.8531,127.8711,17150.0
2019-05-29 13:20:00,142.69,142.94,142.6,142.94,8307.0,127.8621,128.0861,127.7815,128.0861,8307.0
2019-05-29 13:30:00,142.96,143.21,142.95,143.14,5839.0,128.1041,128.3281,128.0951,128.2653,5839.0
2019-05-29 13:40:00,143.18,143.28,143.03,143.28,7052.0,128.3012,128.3908,128.1668,128.3908,7052.0
2019-05-29 13:50:00,143.27,143.35,143.07,143.1,8782.0,128.3818,128.4535,128.2026,128.2295,8782.0
2019-05-29 14:00:00,143.1,143.42,143.1,143.24,6929.0,128.2295,128.5162,128.2295,128.355,6929.0
2019-05-29 14:10:00,143.25,143.44,143.21,143.36,8612.0,128.3639,128.5342,128.3281,128.4625,8612.0
2019-05-29 14:20:00,143.4,143.6,143.4,143.6,5479.0,128.4983,128.6775,128.4983,128.6775,5479.0
2019-05-29 14:30:00,143.61,143.61,142.99,143.01,7141.0,128.6865,128.6865,128.1309,128.1489,7141.0
2019-05-29 14:40:00,143.02,143.02,142.78,142.89,8862.0,128.1578,128.1578,127.9428,128.0413,8862.0
2019-05-29 14:50:00,142.89,143.12,142.66,143.07,12078.0,128.0413,128.2474,127.8352,128.2026,12078.0
2019-05-29 15:00:00,143.12,143.13,142.82,143.02,9517.0,128.2474,128.2564,127.9786,128.1578,9517.0
2019-05-29 15:10:00,143.0,143.34,142.97,143.18,11240.0,128.1399,128.4446,128.113,128.3012,11240.0
2019-05-29 15:20:00,143.17,143.52,143.12,143.4,16046.0,128.2922,128.6059,128.2474,128.4983,16046.0
2019-05-29 15:30:00,143.4,143.95,143.29,143.84,15981.0,128.4983,128.9912,128.3998,128.8926,15981.0
2019-05-29 15:40:00,143.84,144.07,143.72,143.79,19318.0,128.8926,129.0987,128.7851,128.8478,19318.0
2019-05-29 15:50:00,143.81,144.1,143.65,144.01,88276.0,128.8657,129.1256,128.7223,129.0449,88276.0
2019-05-30 09:30:00,144.52,144.99,144.52,144.9,6213.0,129.5019,129.9231,129.5019,129.8425,6213.0
2019-05-30 09:40:00,144.62,145.41,144.61,145.34,6650.0,129.5915,130.2995,129.5826,130.2367,6650.0
2019-05-30 09:50:00,145.34,145.53,145.22,145.5,3099.0,130.2367,130.407,130.1292,130.3801,3099.0
2019-05-30 10:00:00,145.41,145.49,145.14,145.19,2493.0,130.2995,130.3711,130.0575,130.1023,2493.0
2019-05-30 10:10:00,145.15,145.36,144.98,144.98,1930.0,130.0665,130.2547,129.9141,129.9141,1930.0
2019-05-30 10:20:00,144.98,145.1,144.84,144.84,2653.0,129.9141,130.0217,129.7887,129.7887,2653.0
2019-05-30 10:30:00,144.81,145.07,144.71,144.71,4400.0,129.7618,129.9948,129.6722,129.6722,4400.0
2019-05-30 10:40:00,144.69,144.69,144.35,144.35,1103.0,129.6543,129.6543,129.3496,129.3496,1103.0
2019-05-30 10:50:00,144.32,144.37,143.83,143.96,2956.0,129.3227,129.3675,128.8836,129.0001,2956.0
2019-05-30 11:00:00,143.91,143.91,143.59,143.88,4673.0,128.9553,128.9553,128.6686,128.9284,4673.0
2019-05-30 11:10:00,144.03,144.24,143.89,143.89,3800.0,129.0629,129.251,128.9374,128.9374,3800.0
2019-05-30 11:20:00,143.92,144.08,143.8,144.08,4100.0,128.9643,129.1077,128.8568,129.1077,4100.0
2019-05-30 11:30:00,144.08,144.15,143.8,144.06,2432.0,129.1077,129.1704,128.8568,129.0897,2432.0
2019-05-30 11:40:00,144.02,144.08,143.71,143.99,2400.0,129.0539,129.1077,128.7761,129.027,2400.0
2019-05-30 11:50:00,143.98,144.0,143.7,144.0,4178.0,129.0181,129.036,128.7672,129.036,4178.0
2019-05-30 12:00:00,144.0,144.0,143.8,143.88,2659.0,129.036,129.036,128.8568,128.9284,2659.0
2019-05-30 12:10:00,143.93,144.02,143.9,143.97,3020.0,128.9733,129.0539,128.9464,129.0091,3020.0
2019-05-30 12:20:00,143.93,144.35,143.93,144.07,6071.0,128.9733,129.3496,128.9733,129.0987,6071.0
2019-05-30 12:30:00,144.05,144.34,143.98,144.34,3547.0,129.0808,129.3406,129.0181,129.3406,3547.0
2019-05-30 12:40:00,144.38,144.43,144.25,144.25,6343.0,129.3765,129.4213,129.26,129.26,6343.0
2019-05-30 12:50:00,144.53,144.56,144.21,144.22,9335.0,129.5109,129.5378,129.2242,129.2331,9335.0
2019-05-30 13:00:00,144.36,144.4,144.18,144.26,4019.0,129.3586,129.3944,129.1973,129.269,4019.0
2019-05-30 13:10:00,144.26,144.26,144.11,144.11,1140.0,129.269,129.269,129.1345,129.1345,1140.0
2019-05-30 13:20:00,144.15,144.17,143.91,144.06,1100.0,129.1704,129.1883,128.9553,129.0897,1100.0
2019-05-30 13:30:00,144.06,144.06,143.76,143.89,1200.0,129.0897,129.0897,128.8209,128.9374,1200.0
2019-05-30 13:40:00,143.79,143.89,143.59,143.59,2146.0,128.8478,128.9374,128.6686,128.6686,2146.0
2019-05-30 13:50:00,143.64,143.75,143.56,143.69,1336.0,128.7134,128.812,128.6417,128.7582,1336.0
2019-05-30 14:00:00,143.77,143.88,143.75,143.78,4483.0,128.8299,128.9284,128.812,128.8388,4483.0
2019-05-30 14:10:00,143.83,143.9,143.76,143.84,4495.0,128.8836,128.9464,128.8209,128.8926,4495.0
2019-05-30 14:20:00,143.84,143.86,143.6,143.65,22983.0,128.8926,128.9105,128.6775,128.7223,22983.0
2019-05-30 14:30:00,143.64,143.64,143.21,143.22,11349.0,128.7134,128.7134,128.3281,128.337,11349.0
2019-05-30 14:40:00,143.24,143.41,143.19,143.4,13546.0,128.355,128.5073,128.3101,128.4983,13546.0
2019-05-30 14:50:00,143.35,143.73,143.3,143.58,9424.0,128.4535,128.794,128.4087,128.6596,9424.0
2019-05-30 15:00:00,143.57,143.59,143.26,143.34,8948.0,128.6507,128.6686,128.3729,128.4446,8948.0
2019-05-30 15:10:00,143.33,143.48,143.33,143.39,6908.0,128.4356,128.57,128.4356,128.4894,6908.0
2019-05-30 15:20:00,143.34,143.63,143.32,143.5,10717.0,128.4446,128.7044,128.4266,128.5879,10717.0
2019-05-30 15:30:00,143.5,144.03,143.34,143.85,11644.0,128.5879,129.0629,128.4446,128.9016,11644.0
2019-05-30 15:40:00,143.88,143.94,143.48,143.66,18491.0,128.9284,128.9822,128.57,128.7313,18491.0
2019-05-30 15:50:00,143.62,143.64,143.19,143.37,60654.0,128.6955,128.7134,128.3101,128.4714,60654.0
2019-05-31 09:30:00,140.94,141.52,139.28,140.28,34499.0,126.294,126.8137,124.8065,125.7025,34499.0
2019-05-31 09:40:00,140.27,140.28,139.31,139.34,21695.0,125.6936,125.7025,124.8333,124.8602,21695.0
2019-05-31 09:50:00,139.22,139.34,138.32,138.96,35455.0,124.7527,124.8602,123.9462,124.5197,35455.0
2019-05-31 10:00:00,138.82,139.04,138.41,138.41,28746.0,124.3943,124.5914,124.0269,124.0269,28746.0
2019-05-31 10:10:00,138.41,138.57,137.65,137.66,18658.0,124.0269,124.1702,123.3458,123.3548,18658.0
2019-05-31 10:20:00,137.74,138.59,137.67,138.59,26718.0,123.4265,124.1882,123.3638,124.1882,26718.0
2019-05-31 10:30:00,138.59,139.77,138.58,139.75,16464.0,124.1882,125.2455,124.1792,125.2276,16464.0
2019-05-31 10:40:00,139.82,140.18,139.65,140.18,37071.0,125.2903,125.6129,125.138,125.6129,37071.0
2019-05-31 10:50:00,140.28,140.44,139.83,139.93,15579.0,125.7025,125.8459,125.2993,125.3889,15579.0
2019-05-31 11:00:00,139.89,140.1,139.8,139.97,8605.0,125.3531,125.5413,125.2724,125.4248,8605.0
2019-05-31 11:10:00,139.92,140.11,139.9,140.02,8054.0,125.38,125.5502,125.362,125.4696,8054.0
2019-05-31 11:20:00,140.06,140.54,140.06,140.45,8150.0,125.5054,125.9355,125.5054,125.8549,8150.0
2019-05-31 11:30:00,140.54,140.58,140.17,140.17,9141.0,125.9355,125.9714,125.604,125.604,9141.0
2019-05-31 11:40:00,140.2,140.25,140.05,140.1,6106.0,125.6309,125.6757,125.4964,125.5413,6106.0
2019-05-31 11:50:00,140.12,140.21,139.99,140.2,4553.0,125.5592,125.6398,125.4427,125.6309,4553.0
2019-05-31 12:00:00,140.15,140.39,140.08,140.39,5626.0,125.5861,125.8011,125.5233,125.8011,5626.0
2019-05-31 12:10:00,140.34,140.34,140.15,140.24,2800.0,125.7563,125.7563,125.5861,125.6667,2800.0
2019-05-31 12:20:00,140.27,140.27,140.1,140.19,6401.0,125.6936,125.6936,125.5413,125.6219,6401.0
2019-05-31 12:30:00,140.21,140.4,140.16,140.16,6896.0,125.6398,125.8101,125.595,125.595,6896.0
2019-05-31 12:40:00,140.23,140.24,140.02,140.18,7599.0,125.6577,125.6667,125.4696,125.6129,7599.0
2019-05-31 12:50:00,140.19,140.2,139.92,140.03,7749.0,125.6219,125.6309,125.38,125.4785,7749.0
2019-05-31 13:00:00,140.08,140.08,139.95,140.05,4757.0,125.5233,125.5233,125.4068,125.4964,4757.0
2019-05-31 13:10:00,140.08,140.21,140.05,140.19,4026.0,125.5233,125.6398,125.4964,125.6219,4026.0
2019-05-31 13:20:00,140.22,140.22,139.99,140.17,4758.0,125.6488,125.6488,125.4427,125.604,4758.0
2019-05-31 13:30:00,140.2,140.37,140.19,140.23,3272.0,125.6309,125.7832,125.6219,125.6577,3272.0
2019-05-31 13:40:00,140.26,140.33,140.15,140.17,5359.0,125.6846,125.7474,125.5861,125.604,5359.0
2019-05-31 13:50:00,140.1,140.24,139.99,140.15,3789.0,125.5413,125.6667,125.4427,125.5861,3789.0
2019-05-31 14:00:00,140.05,140.07,139.59,139.68,5162.0,125.4964,125.5144,125.0843,125.1649,5162.0
2019-05-31 14:10:00,139.6,139.66,139.08,139.11,3564.0,125.0932,125.147,124.6272,124.6541,3564.0
2019-05-31 14:20:00,139.03,139.24,139.0,139.0,7008.0,124.5824,124.7706,124.5556,124.5556,7008.0
2019-05-31 14:30:00,139.0,139.06,138.82,138.87,9716.0,124.5556,124.6093,124.3943,124.4391,9716.0
2019-05-31 14:40:00,138.85,139.41,138.82,139.07,20178.0,124.4211,124.923,124.3943,124.6183,20178.0
2019-05-31 14:50:00,139.13,139.32,139.04,139.08,12418.0,124.6721,124.8423,124.5914,124.6272,12418.0
2019-05-31 15:00:00,139.03,139.03,138.82,138.9,10869.0,124.5824,124.5824,124.3943,124.466,10869.0
2019-05-31 15:10:00,138.89,138.98,138.75,138.77,14285.0,124.457,124.5376,124.3315,124.3495,14285.0
2019-05-31 15:20:00,138.74,138.75,138.31,138.49,18911.0,124.3226,124.3315,123.9373,124.0986,18911.0
2019-05-31 15:30:00,138.47,138.6,138.2,138.28,15562.0,124.0806,124.1971,123.8387,123.9104,15562.0
2019-05-31 15:40:00,138.33,138.4,138.18,138.29,27626.0,123.9552,124.0179,123.8208,123.9193,27626.0
2019-05-31 15:50:00,138.28,138.4,138.11,138.19,81823.0,123.9104,124.0179,123.758,123.8297,81823.0
2019-06-03 09:30:00,137.96,138.7,137.24,138.3,16162.0,123.6236,124.2867,122.9785,123.9283,16162.0
2019-06-03 09:40:00,138.4,139.06,138.4,138.65,6000.0,124.0179,124.6093,124.0179,124.2419,6000.0
2019-06-03 09:50:00,138.62,138.93,138.35,138.89,13004.0,124.215,124.4928,123.9731,124.457,13004.0
2019-06-03 10:00:00,138.84,139.49,138.77,139.47,15447.0,124.4122,124.9946,124.3495,124.9767,15447.0
2019-06-03 10:10:00,139.62,140.14,139.5,140.14,27461.0,125.1111,125.5771,125.0036,125.5771,27461.0
2019-06-03 10:20:00,140.22,140.92,140.22,140.83,9135.0,125.6488,126.276,125.6488,126.1954,9135.0
2019-06-03 10:30:00,140.88,141.23,140.77,141.0,9474.0,126.2402,126.5538,126.1416,126.3477,9474.0
2019-06-03 10:40:00,140.92,141.12,140.69,140.69,6049.0,126.276,126.4553,126.0699,126.0699,6049.0
2019-06-03 10:50:00,140.66,140.93,140.51,140.88,7787.0,126.0431,126.285,125.9086,126.2402,7787.0
2019-06-03 11:00:00,140.94,140.94,140.4,140.46,6797.0,126.294,126.294,125.8101,125.8638,6797.0
2019-06-03 11:10:00,140.4,140.45,139.82,139.82,8140.0,125.8101,125.8549,125.2903,125.2903,8140.0
2019-06-03 11:20:00,139.86,140.14,139.86,139.98,5696.0,125.3262,125.5771,125.3262,125.4337,5696.0
2019-06-03 11:30:00,140.02,140.46,140.01,140.46,10029.0,125.4696,125.8638,125.4606,125.8638,10029.0
2019-06-03 11:40:00,140.46,140.56,140.3,140.3,7532.0,125.8638,125.9535,125.7205,125.7205,7532.0
2019-06-03 11:50:00,140.35,140.38,139.99,139.99,4937.0,125.7653,125.7922,125.4427,125.4427,4937.0
2019-06-03 12:00:00,140.0,140.14,139.86,139.87,12869.0,125.4516,125.5771,125.3262,125.3352,12869.0
2019-06-03 12:10:00,139.91,139.96,139.64,139.96,10618.0,125.371,125.4158,125.1291,125.4158,10618.0
2019-06-03 12:20:00,139.86,139.93,139.62,139.62,4900.0,125.3262,125.3889,125.1111,125.1111,4900.0
2019-06-03 12:30:00,139.66,139.89,139.53,139.89,4468.0,125.147,125.3531,125.0305,125.3531,4468.0
2019-06-03 12:40:00,139.85,139.86,139.59,139.8,4018.0,125.3172,125.3262,125.0843,125.2724,4018.0
2019-06-03 12:50:00,139.82,139.86,139.61,139.78,6373.0,125.2903,125.3262,125.1022,125.2545,6373.0
2019-06-03 13:00:00,139.79,140.07,139.56,140.07,3550.0,125.2635,125.5144,125.0574,125.5144,3550.0
2019-06-03 13:10:00,140.08,140.22,140.04,140.13,2411.0,125.5233,125.6488,125.4875,125.5681,2411.0
2019-06-03 13:20:00,140.15,140.72,140.03,140.33,12187.0,125.5861,126.0968,125.4785,125.7474,12187.0
2019-06-03 13:30:00,140.25,140.25,139.63,139.78,4877.0,125.6757,125.6757,125.1201,125.2545,4877.0
2019-06-03 13:40:00,139.68,140.46,139.67,140.39,5156.0,125.1649,125.8638,125.1559,125.8011,5156.0
2019-06-03 13:50:00,140.46,140.86,140.42,140.81,3998.0,125.8638,126.2223,125.828,126.1775,3998.0
2019-06-03 14:00:00,140.82,141.04,140.65,141.04,9482.0,126.1864,126.3836,126.0341,126.3836,9482.0
2019-06-03 14:10:00,141.0,141.01,140.62,140.72,6341.0,126.3477,126.3567,126.0072,126.0968,6341.0
2019-06-03 14:20:00,140.71,141.06,140.65,140.94,9883.0,126.0879,126.4015,126.0341,126.294,9883.0
2019-06-03 14:30:00,140.98,141.16,140.69,140.82,9260.0,126.3298,126.4911,126.0699,126.1864,9260.0
2019-06-03 14:40:00,140.82,140.93,140.69,140.76,9740.0,126.1864,126.285,126.0699,126.1327,9740.0
2019-06-03 14:50:00,140.71,140.75,140.48,140.62,12776.0,126.0879,126.1237,125.8818,126.0072,12776.0
2019-06-03 15:00:00,140.6,140.6,140.16,140.2,11436.0,125.9893,125.9893,125.595,125.6309,11436.0
2019-06-03 15:10:00,140.12,140.5,139.96,140.42,17722.0,125.5592,125.8997,125.4158,125.828,17722.0
2019-06-03 15:20:00,140.39,140.81,140.15,140.22,17127.0,125.8011,126.1775,125.5861,125.6488,17127.0
2019-06-03 15:30:00,140.16,140.2,139.94,140.03,23487.0,125.595,125.6309,125.3979,125.4785,23487.0
2019-06-03 15:40:00,140.03,140.4,140.03,140.14,22967.0,125.4785,125.8101,125.4785,125.5771,22967.0
2019-06-03 15:50:00,140.09,140.82,139.97,140.76,82425.0,125.5323,126.1864,125.4248,126.1327,82425.0
2019-06-04 09:30:00,142.59,144.09,142.59,143.79,16723.0,127.7725,129.1166,127.7725,128.8478,16723.0
2019-06-04 09:40:00,143.88,144.0,143.52,143.52,23154.0,128.9284,129.036,128.6059,128.6059,23154.0
2019-06-04 09:50:00,143.47,143.94,142.9,143.94,14848.0,128.5611,128.9822,128.0503,128.9822,14848.0
2019-06-04 10:00:00,143.99,144.28,143.9,144.17,17669.0,129.027,129.2869,128.9464,129.1883,17669.0
2019-06-04 10:10:00,144.2,144.45,143.95,144.09,15485.0,129.2152,129.4392,128.9912,129.1166,15485.0
2019-06-04 10:20:00,144.12,145.03,144.09,144.88,12932.0,129.1435,129.9589,129.1166,129.8245,12932.0
2019-06-04 10:30:00,144.92,145.06,144.68,144.68,9189.0,129.8604,129.9858,129.6453,129.6453,9189.0
2019-06-04 10:40:00,144.69,144.79,144.46,144.49,8487.0,129.6543,129.7439,129.4482,129.4751,8487.0
2019-06-04 10:50:00,144.5,145.25,144.48,145.21,11836.0,129.484,130.1561,129.4661,130.1202,11836.0
2019-06-04 11:00:00,145.2,145.87,145.18,145.87,10515.0,130.1113,130.7117,130.0934,130.7117,10515.0
2019-06-04 11:10:00,145.87,146.09,145.78,145.97,18877.0,130.7117,130.9088,130.631,130.8013,18877.0
2019-06-04 11:20:00,146.0,146.16,145.9,145.94,28508.0,130.8281,130.9715,130.7385,130.7744,28508.0
2019-06-04 11:30:00,145.89,146.57,145.77,146.57,17752.0,130.7296,131.3389,130.622,131.3389,17752.0
2019-06-04 11:40:00,146.6,147.06,146.6,147.06,12163.0,131.3658,131.778,131.3658,131.778,12163.0
2019-06-04 11:50:00,147.06,147.25,146.97,147.02,20032.0,131.778,131.9482,131.6973,131.7421,20032.0
2019-06-04 12:00:00,146.99,147.0,146.32,146.5,13640.0,131.7153,131.7242,131.1149,131.2762,13640.0
2019-06-04 12:10:00,146.51,146.57,146.19,146.31,16461.0,131.2851,131.3389,130.9984,131.1059,16461.0
2019-06-04 12:20:00,146.34,146.35,146.16,146.18,7150.0,131.1328,131.1418,130.9715,130.9894,7150.0
2019-06-04 12:30:00,146.17,146.23,145.85,145.89,9837.0,130.9805,131.0342,130.6937,130.7296,9837.0
2019-06-04 12:40:00,145.89,146.2,145.84,146.16,11238.0,130.7296,131.0074,130.6848,130.9715,11238.0
2019-06-04 12:50:00,146.1,146.4,146.1,146.19,6340.0,130.9178,131.1866,130.9178,130.9984,6340.0
2019-06-04 13:00:00,146.22,146.81,146.22,146.69,21179.0,131.0253,131.554,131.0253,131.4464,21179.0
2019-06-04 13:10:00,146.7,146.7,146.27,146.36,10698.0,131.4554,131.4554,131.0701,131.1507,10698.0
2019-06-04 13:20:00,146.36,146.9,146.36,146.9,17805.0,131.1507,131.6346,131.1507,131.6346,17805.0
2019-06-04 13:30:00,146.92,147.08,146.72,146.73,6177.0,131.6525,131.7959,131.4733,131.4823,6177.0
2019-06-04 13:40:00,146.73,146.82,146.59,146.79,9508.0,131.4823,131.5629,131.3568,131.536,9508.0
2019-06-04 13:50:00,146.74,146.82,146.58,146.68,9747.0,131.4912,131.5629,131.3479,131.4375,9747.0
2019-06-04 14:00:00,146.72,147.04,146.57,146.69,17036.0,131.4733,131.7601,131.3389,131.4464,17036.0
2019-06-04 14:10:00,146.58,146.63,146.42,146.42,8049.0,131.3479,131.3927,131.2045,131.2045,8049.0
2019-06-04 14:20:00,146.43,146.46,146.27,146.27,7844.0,131.2135,131.2403,131.0701,131.0701,7844.0
2019-06-04 14:30:00,146.21,146.31,146.12,146.28,11025.0,131.0163,131.1059,130.9357,131.079,11025.0
2019-06-04 14:40:00,146.25,146.31,146.15,146.18,10523.0,131.0522,131.1059,130.9626,130.9894,10523.0
2019-06-04 14:50:00,146.21,146.26,146.0,146.18,14056.0,131.0163,131.0611,130.8281,130.9894,14056.0
2019-06-04 15:00:00,146.28,146.61,146.2,146.61,9962.0,131.079,131.3748,131.0074,131.3748,9962.0
2019-06-04 15:10:00,146.61,146.88,146.56,146.86,25192.0,131.3748,131.6167,131.33,131.5988,25192.0
2019-06-04 15:20:00,146.89,146.99,146.6,146.8,29331.0,131.6257,131.7153,131.3658,131.545,29331.0
2019-06-04 15:30:00,146.76,146.76,146.38,146.44,24324.0,131.5092,131.5092,131.1687,131.2224,24324.0
2019-06-04 15:40:00,146.44,146.56,146.29,146.46,37086.0,131.2224,131.33,131.088,131.2403,37086.0
2019-06-04 15:50:00,146.48,146.92,146.44,146.92,70671.0,131.2583,131.6525,131.2224,131.6525,70671.0
2019-06-05 09:30:00,146.9,147.4,145.98,146.14,24279.0,131.6346,132.0827,130.8102,130.9536,24279.0
2019-06-05 09:40:00,145.9,145.94,145.16,145.16,15236.0,130.7385,130.7744,130.0754,130.0754,15236.0
2019-06-05 09:50:00,145.15,145.68,144.71,145.68,26367.0,130.0665,130.5414,129.6722,130.5414,26367.0
2019-06-05 10:00:00,145.72,145.78,144.92,145.4,24963.0,130.5772,130.631,129.8604,130.2905,24963.0
2019-06-05 10:10:00,145.42,145.55,145.0,145.17,15656.0,130.3084,130.4249,129.9321,130.0844,15656.0
2019-06-05 10:20:00,145.17,145.29,144.93,144.95,5570.0,130.0844,130.1919,129.8693,129.8873,5570.0
2019-06-05 10:30:00,144.9,144.9,144.5,144.78,9547.0,129.8425,129.8425,129.484,129.7349,9547.0
2019-06-05 10:40:00,144.79,145.0,144.57,144.58,7048.0,129.7439,129.9321,129.5467,129.5557,7048.0
2019-06-05 10:50:00,144.52,144.83,144.45,144.83,5471.0,129.5019,129.7797,129.4392,129.7797,5471.0
2019-06-05 11:00:00,144.87,145.49,144.78,145.35,6309.0,129.8156,130.3711,129.7349,130.2457,6309.0
2019-06-05 11:10:00,145.38,145.66,145.34,145.54,8640.0,130.2726,130.5235,130.2367,130.4159,8640.0
2019-06-05 11:20:00,145.54,145.81,145.51,145.73,12385.0,130.4159,130.6579,130.3891,130.5862,12385.0
2019-06-05 11:30:00,145.72,145.9,145.69,145.8,14014.0,130.5772,130.7385,130.5504,130.6489,14014.0
2019-06-05 11:40:00,145.84,146.08,145.67,145.92,8143.0,130.6848,130.8998,130.5324,130.7565,8143.0
2019-06-05 11:50:00,145.84,146.18,145.81,146.15,11522.0,130.6848,130.9894,130.6579,130.9626,11522.0
2019-06-05 12:00:00,146.13,146.28,145.94,145.94,7306.0,130.9446,131.079,130.7744,130.7744,7306.0
2019-06-05 12:10:00,145.99,145.99,145.8,145.92,7903.0,130.8192,130.8192,130.6489,130.7565,7903.0
2019-06-05 12:20:00,145.93,146.19,145.86,145.99,13374.0,130.7654,130.9984,130.7027,130.8192,13374.0
2019-06-05 12:30:00,145.98,146.2,145.83,146.02,12432.0,130.8102,131.0074,130.6758,130.8461,12432.0
2019-06-05 12:40:00,146.04,146.11,145.88,146.02,16862.0,130.864,130.9267,130.7206,130.8461,16862.0
2019-06-05 12:50:00,146.03,146.22,146.01,146.06,16422.0,130.855,131.0253,130.8371,130.8819,16422.0
2019-06-05 13:00:00,146.12,146.86,146.12,146.8,10433.0,130.9357,131.5988,130.9357,131.545,10433.0
2019-06-05 13:10:00,146.83,146.95,146.73,146.93,8401.0,131.5719,131.6794,131.4823,131.6615,8401.0
2019-06-05 13:20:00,146.91,146.96,146.69,146.75,10910.0,131.6436,131.6884,131.4464,131.5002,10910.0
2019-06-05 13:30:00,146.75,146.86,146.51,146.84,21147.0,131.5002,131.5988,131.2851,131.5809,21147.0
2019-06-05 13:40:00,146.79,147.02,146.78,146.78,4503.0,131.536,131.7421,131.5271,131.5271,4503.0
2019-06-05 13:50:00,146.77,146.83,146.71,146.77,4009.0,131.5181,131.5719,131.4644,131.5181,4009.0
2019-06-05 14:00:00,146.81,146.82,146.59,146.78,9980.0,131.554,131.5629,131.3568,131.5271,9980.0
2019-06-05 14:10:00,146.79,146.99,146.65,146.67,8272.0,131.536,131.7153,131.4106,131.4285,8272.0
2019-06-05 14:20:00,146.66,146.69,146.42,146.45,8774.0,131.4196,131.4464,131.2045,131.2314,8774.0
2019-06-05 14:30:00,146.44,146.75,146.43,146.71,14517.0,131.2224,131.5002,131.2135,131.4644,14517.0
2019-06-05 14:40:00,146.73,147.03,146.72,146.86,8136.0,131.4823,131.7511,131.4733,131.5988,8136.0
2019-06-05 14:50:00,146.84,146.87,146.76,146.83,12203.0,131.5809,131.6077,131.5092,131.5719,12203.0
2019-06-05 15:00:00,146.78,146.86,146.67,146.74,14129.0,131.5271,131.5988,131.4285,131.4912,14129.0
2019-06-05 15:10:00,146.74,147.01,146.68,147.0,18569.0,131.4912,131.7332,131.4375,131.7242,18569.0
2019-06-05 15:20:00,146.99,147.09,146.91,146.92,18060.0,131.7153,131.8049,131.6436,131.6525,18060.0
2019-06-05 15:30:00,146.93,146.94,146.37,146.49,40165.0,131.6615,131.6705,131.1597,131.2672,40165.0
2019-06-05 15:40:00,146.47,147.03,146.47,146.97,21233.0,131.2493,131.7511,131.2493,131.6973,21233.0
2019-06-05 15:50:00,146.95,147.5,146.93,147.48,82322.0,131.6794,132.1723,131.6615,132.1543,82322.0
2019-06-06 09:30:00,147.71,148.11,147.26,148.11,7361.0,132.3604,132.7189,131.9572,132.7189,7361.0
2019-06-06 09:40:00,148.22,148.91,148.22,148.7,23581.0,132.8174,133.4357,132.8174,133.2476,23581.0
2019-06-06 09:50:00,148.73,148.73,148.04,148.09,6755.0,133.2745,133.2745,132.6562,132.701,6755.0
2019-06-06 10:00:00,148.08,148.44,148.08,148.38,7493.0,132.692,133.0146,132.692,132.9608,7493.0
2019-06-06 10:10:00,148.31,148.57,148.31,148.42,8412.0,132.8981,133.1311,132.8981,132.9967,8412.0
2019-06-06 10:20:00,148.38,148.38,147.93,147.97,10045.0,132.9608,132.9608,132.5576,132.5934,10045.0
2019-06-06 10:30:00,147.86,148.3,147.75,148.24,4372.0,132.4949,132.8891,132.3963,132.8354,4372.0
2019-06-06 10:40:00,148.37,148.64,148.26,148.42,4467.0,132.9519,133.1938,132.8533,132.9967,4467.0
2019-06-06 10:50:00,148.56,148.78,148.45,148.56,8083.0,133.1221,133.3193,133.0235,133.1221,8083.0
2019-06-06 11:00:00,148.52,149.02,148.41,149.02,7418.0,133.0863,133.5343,132.9877,133.5343,7418.0
2019-06-06 11:10:00,148.92,149.0,148.66,148.89,9608.0,133.4447,133.5164,133.2117,133.4178,9608.0
2019-06-06 11:20:00,148.76,148.92,148.66,148.87,4689.0,133.3013,133.4447,133.2117,133.3999,4689.0
2019-06-06 11:30:00,148.86,149.04,148.64,148.73,5839.0,133.3909,133.5522,133.1938,133.2745,5839.0
2019-06-06 11:40:00,148.62,148.76,148.06,148.17,5252.0,133.1759,133.3013,132.6741,132.7726,5252.0
2019-06-06 11:50:00,148.25,148.44,148.19,148.3,11985.0,132.8443,133.0146,132.7906,132.8891,11985.0
2019-06-06 12:00:00,148.44,148.72,148.4,148.72,4880.0,133.0146,133.2655,132.9787,133.2655,4880.0
2019-06-06 12:10:00,148.61,148.82,148.51,148.82,3802.0,133.1669,133.3551,133.0773,133.3551,3802.0
2019-06-06 12:20:00,148.74,148.95,148.73,148.86,6367.0,133.2834,133.4716,133.2745,133.3909,6367.0
2019-06-06 12:30:00,148.83,148.92,148.73,148.73,3600.0,133.3641,133.4447,133.2745,133.2745,3600.0
2019-06-06 12:40:00,148.67,149.04,148.63,149.04,4858.0,133.2207,133.5522,133.1848,133.5522,4858.0
2019-06-06 12:50:00,148.97,148.98,148.83,148.84,5110.0,133.4895,133.4985,133.3641,133.373,5110.0
2019-06-06 13:00:00,148.87,149.06,148.87,149.02,7487.0,133.3999,133.5702,133.3999,133.5343,7487.0
2019-06-06 13:10:00,149.02,149.35,149.0,149.27,5626.0,133.5343,133.83,133.5164,133.7583,5626.0
2019-06-06 13:20:00,149.26,149.32,149.15,149.28,7368.0,133.7494,133.8031,133.6508,133.7673,7368.0
2019-06-06 13:30:00,149.33,149.33,149.08,149.11,3951.0,133.8121,133.8121,133.5881,133.615,3951.0
2019-06-06 13:40:00,149.06,149.11,148.97,148.98,4106.0,133.5702,133.615,133.4895,133.4985,4106.0
2019-06-06 13:50:00,148.93,149.01,148.89,148.95,2865.0,133.4537,133.5254,133.4178,133.4716,2865.0
2019-06-06 14:00:00,148.91,148.94,148.78,148.85,3564.0,133.4357,133.4626,133.3193,133.382,3564.0
2019-06-06 14:10:00,148.82,149.0,148.78,149.0,7450.0,133.3551,133.5164,133.3193,133.5164,7450.0
2019-06-06 14:20:00,148.96,149.02,148.83,148.93,10041.0,133.4805,133.5343,133.3641,133.4537,10041.0
2019-06-06 14:30:00,148.9,149.71,148.9,149.38,8213.0,133.4268,134.1526,133.4268,133.8569,8213.0
2019-06-06 14:40:00,149.38,149.62,149.33,149.48,6921.0,133.8569,134.072,133.8121,133.9465,6921.0
2019-06-06 14:50:00,149.52,149.55,149.16,149.16,7656.0,133.9824,134.0092,133.6598,133.6598,7656.0
2019-06-06 15:00:00,149.3,149.34,149.23,149.31,5374.0,133.7852,133.8211,133.7225,133.7942,5374.0
2019-06-06 15:10:00,149.31,149.65,149.31,149.65,8120.0,133.7942,134.0988,133.7942,134.0988,8120.0
2019-06-06 15:20:00,149.7,149.73,149.53,149.69,9131.0,134.1437,134.1705,133.9913,134.1347,9131.0
2019-06-06 15:30:00,149.69,150.02,149.65,149.92,37083.0,134.1347,134.4304,134.0988,134.3408,37083.0
2019-06-06 15:40:00,149.92,149.92,149.64,149.79,32284.0,134.3408,134.3408,134.0899,134.2243,32284.0
2019-06-06 15:50:00,149.8,149.94,149.67,149.75,45838.0,134.2333,134.3587,134.1168,134.1885,45838.0
2019-06-07 09:30:00,149.85,150.75,149.42,150.69,13078.0,134.2781,135.0845,133.8927,135.0308,13078.0
2019-06-07 09:40:00,150.86,150.95,150.5,150.5,2775.0,135.1831,135.2638,134.8605,134.8605,2775.0
2019-06-07 09:50:00,150.5,150.63,150.31,150.48,6600.0,134.8605,134.977,134.6903,134.8426,6600.0
2019-06-07 10:00:00,150.35,150.45,150.24,150.43,6203.0,134.7261,134.8157,134.6275,134.7978,6203.0
2019-06-07 10:10:00,150.55,150.6,150.3,150.51,6206.0,134.9053,134.9501,134.6813,134.8695,6206.0
2019-06-07 10:20:00,150.44,150.52,150.04,150.12,3608.0,134.8068,134.8784,134.4483,134.52,3608.0
2019-06-07 10:30:00,150.19,150.68,150.19,150.54,16310.0,134.5827,135.0218,134.5827,134.8964,16310.0
2019-06-07 10:40:00,150.58,150.67,150.48,150.6,11145.0,134.9322,135.0129,134.8426,134.9501,11145.0
2019-06-07 10:50:00,150.62,150.96,150.56,150.94,19617.0,134.968,135.2727,134.9143,135.2548,19617.0
2019-06-07 11:00:00,150.99,150.99,150.61,150.63,7416.0,135.2996,135.2996,134.9591,134.977,7416.0
2019-06-07 11:10:00,150.68,150.82,150.28,150.28,16162.0,135.0218,135.1473,134.6634,134.6634,16162.0
2019-06-07 11:20:00,150.31,150.44,150.28,150.35,23537.0,134.6903,134.8068,134.6634,134.7261,23537.0
2019-06-07 11:30:00,150.4,150.52,150.31,150.35,6755.0,134.7709,134.8784,134.6903,134.7261,6755.0
2019-06-07 11:40:00,150.42,150.64,150.35,150.64,5989.0,134.7888,134.986,134.7261,134.986,5989.0
2019-06-07 11:50:00,150.64,150.66,150.4,150.46,6603.0,134.986,135.0039,134.7709,134.8247,6603.0
2019-06-07 12:00:00,150.41,150.57,150.28,150.47,15449.0,134.7799,134.9232,134.6634,134.8336,15449.0
2019-06-07 12:10:00,150.45,150.54,150.42,150.5,3302.0,134.8157,134.8964,134.7888,134.8605,3302.0
2019-06-07 12:20:00,150.53,150.55,150.43,150.54,6918.0,134.8874,134.9053,134.7978,134.8964,6918.0
2019-06-07 12:30:00,150.51,150.54,150.4,150.4,8885.0,134.8695,134.8964,134.7709,134.7709,8885.0
2019-06-07 12:40:00,150.4,150.6,150.4,150.52,9948.0,134.7709,134.9501,134.7709,134.8784,9948.0
2019-06-07 12:50:00,150.53,150.64,150.5,150.64,4397.0,134.8874,134.986,134.8605,134.986,4397.0
2019-06-07 13:00:00,150.7,150.86,150.6,150.6,4308.0,135.0397,135.1831,134.9501,134.9501,4308.0
2019-06-07 13:10:00,150.68,150.75,150.47,150.62,7109.0,135.0218,135.0845,134.8336,134.968,7109.0
2019-06-07 13:20:00,150.62,150.67,150.43,150.53,17840.0,134.968,135.0129,134.7978,134.8874,17840.0
2019-06-07 13:30:00,150.53,150.6,150.5,150.51,13894.0,134.8874,134.9501,134.8605,134.8695,13894.0
2019-06-07 13:40:00,150.53,150.53,150.34,150.37,2500.0,134.8874,134.8874,134.7171,134.744,2500.0
2019-06-07 13:50:00,150.35,150.42,150.24,150.28,9979.0,134.7261,134.7888,134.6275,134.6634,9979.0
2019-06-07 14:00:00,150.29,150.36,150.16,150.25,4606.0,134.6723,134.7351,134.5558,134.6365,4606.0
2019-06-07 14:10:00,150.2,150.33,150.11,150.2,3250.0,134.5917,134.7082,134.511,134.5917,3250.0
2019-06-07 14:20:00,150.14,150.28,150.08,150.16,6280.0,134.5379,134.6634,134.4842,134.5558,6280.0
2019-06-07 14:30:00,150.19,150.3,150.14,150.22,11906.0,134.5827,134.6813,134.5379,134.6096,11906.0
2019-06-07 14:40:00,150.19,150.29,149.9,149.9,4691.0,134.5827,134.6723,134.3229,134.3229,4691.0
2019-06-07 14:50:00,149.89,150.06,149.88,150.01,2409.0,134.3139,134.4662,134.3049,134.4214,2409.0
2019-06-07 15:00:00,150.03,150.32,150.0,150.13,6429.0,134.4394,134.6992,134.4125,134.529,6429.0
2019-06-07 15:10:00,150.12,150.21,150.07,150.13,7559.0,134.52,134.6007,134.4752,134.529,7559.0
2019-06-07 15:20:00,150.17,150.25,150.13,150.2,11633.0,134.5648,134.6365,134.529,134.5917,11633.0
2019-06-07 15:30:00,150.2,150.25,150.07,150.09,15047.0,134.5917,134.6365,134.4752,134.4931,15047.0
2019-06-07 15:40:00,150.1,150.16,149.92,150.02,16896.0,134.5021,134.5558,134.3408,134.4304,16896.0
2019-06-07 15:50:00,150.04,150.12,149.77,149.87,76140.0,134.4483,134.52,134.2064,134.296,76140.0
2019-06-10 09:30:00,151.88,152.32,151.61,151.65,14435.0,136.0971,136.4914,135.8552,135.891,14435.0
2019-06-10 09:40:00,151.83,152.06,151.47,151.57,5938.0,136.0523,136.2584,135.7297,135.8193,5938.0
2019-06-10 09:50:00,151.55,151.95,151.38,151.95,12486.0,135.8014,136.1598,135.6491,136.1598,12486.0
2019-06-10 10:00:00,151.91,152.11,151.82,151.96,8507.0,136.124,136.3032,136.0433,136.1688,8507.0
2019-06-10 10:10:00,151.93,151.93,151.57,151.57,6638.0,136.1419,136.1419,135.8193,135.8193,6638.0
2019-06-10 10:20:00,151.55,151.98,151.55,151.91,7220.0,135.8014,136.1867,135.8014,136.124,7220.0
2019-06-10 10:30:00,151.87,151.87,151.28,151.28,3038.0,136.0882,136.0882,135.5595,135.5595,3038.0
2019-06-10 10:40:00,151.31,151.7,151.31,151.61,9350.0,135.5863,135.9358,135.5863,135.8552,9350.0
2019-06-10 10:50:00,151.64,151.76,151.54,151.69,20236.0,135.8821,135.9896,135.7924,135.9269,20236.0
2019-06-10 11:00:00,151.72,151.82,151.5,151.78,16051.0,135.9537,136.0433,135.7566,136.0075,16051.0
2019-06-10 11:10:00,151.81,151.93,151.76,151.92,20945.0,136.0344,136.1419,135.9896,136.133,20945.0
2019-06-10 11:20:00,151.9,151.91,151.73,151.77,27213.0,136.115,136.124,135.9627,135.9985,27213.0
2019-06-10 11:30:00,151.84,151.97,151.73,151.87,10572.0,136.0613,136.1778,135.9627,136.0882,10572.0
2019-06-10 11:40:00,151.85,151.98,151.8,151.87,9919.0,136.0702,136.1867,136.0254,136.0882,9919.0
2019-06-10 11:50:00,151.89,152.0,151.89,151.95,10690.0,136.1061,136.2046,136.1061,136.1598,10690.0
2019-06-10 12:00:00,151.9,151.9,151.67,151.7,4752.0,136.115,136.115,135.9089,135.9358,4752.0
2019-06-10 12:10:00,151.58,151.85,151.58,151.83,17814.0,135.8283,136.0702,135.8283,136.0523,17814.0
2019-06-10 12:20:00,151.77,151.77,151.62,151.66,6809.0,135.9985,135.9985,135.8641,135.9,6809.0
2019-06-10 12:30:00,151.61,151.88,151.59,151.84,5156.0,135.8552,136.0971,135.8372,136.0613,5156.0
2019-06-10 12:40:00,151.84,151.93,151.7,151.81,7376.0,136.0613,136.1419,135.9358,136.0344,7376.0
2019-06-10 12:50:00,151.79,151.82,151.69,151.69,7733.0,136.0165,136.0433,135.9269,135.9269,7733.0
2019-06-10 13:00:00,151.67,151.94,151.67,151.88,6521.0,135.9089,136.1509,135.9089,136.0971,6521.0
2019-06-10 13:10:00,151.89,151.89,151.59,151.69,12379.0,136.1061,136.1061,135.8372,135.9269,12379.0
2019-06-10 13:20:00,151.74,151.82,151.59,151.59,7330.0,135.9717,136.0433,135.8372,135.8372,7330.0
2019-06-10 13:30:00,151.57,151.67,151.55,151.58,6752.0,135.8193,135.9089,135.8014,135.8283,6752.0
2019-06-10 13:40:00,151.61,151.7,151.23,151.23,10100.0,135.8552,135.9358,135.5147,135.5147,10100.0
2019-06-10 13:50:00,151.2,151.25,151.08,151.25,3607.0,135.4878,135.5326,135.3802,135.5326,3607.0
2019-06-10 14:00:00,151.22,151.23,150.84,150.94,13538.0,135.5057,135.5147,135.1652,135.2548,13538.0
2019-06-10 14:10:00,150.93,150.96,150.74,150.82,13914.0,135.2458,135.2727,135.0756,135.1473,13914.0
2019-06-10 14:20:00,150.82,151.34,150.82,151.33,7488.0,135.1473,135.6132,135.1473,135.6043,7488.0
2019-06-10 14:30:00,151.31,151.48,151.28,151.45,10118.0,135.5863,135.7387,135.5595,135.7118,10118.0
2019-06-10 14:40:00,151.46,151.74,151.4,151.65,13981.0,135.7208,135.9717,135.667,135.891,13981.0
2019-06-10 14:50:00,151.66,151.75,151.6,151.61,11788.0,135.9,135.9806,135.8462,135.8552,11788.0
2019-06-10 15:00:00,151.61,151.61,151.38,151.54,17643.0,135.8552,135.8552,135.6491,135.7924,17643.0
2019-06-10 15:10:00,151.53,151.59,151.37,151.45,18612.0,135.7835,135.8372,135.6401,135.7118,18612.0
2019-06-10 15:20:00,151.47,151.48,151.2,151.22,17202.0,135.7297,135.7387,135.4878,135.5057,17202.0
2019-06-10 15:30:00,151.22,151.41,151.13,151.14,32918.0,135.5057,135.676,135.4251,135.434,32918.0
2019-06-10 15:40:00,151.14,151.35,151.09,151.22,25559.0,135.434,135.6222,135.3892,135.5057,25559.0
2019-06-10 15:50:00,151.23,151.38,151.11,151.21,91076.0,135.5147,135.6491,135.4071,135.4967,91076.0
2019-06-11 09:30:00,152.39,152.9,152.05,152.22,11799.0,136.5541,137.0111,136.2494,136.4018,11799.0
2019-06-11 09:40:00,152.57,152.96,152.38,152.62,6475.0,136.7154,137.0649,136.5452,136.7602,6475.0
2019-06-11 09:50:00,152.78,153.0,152.68,152.69,5734.0,136.9036,137.1007,136.814,136.8229,5734.0
2019-06-11 10:00:00,152.74,152.9,152.59,152.6,9613.0,136.8677,137.0111,136.7333,136.7423,9613.0
2019-06-11 10:10:00,152.6,152.68,152.32,152.61,5542.0,136.7423,136.814,136.4914,136.7513,5542.0
2019-06-11 10:20:00,152.61,152.68,152.44,152.68,5864.0,136.7513,136.814,136.5989,136.814,5864.0
2019-06-11 10:30:00,152.67,152.73,152.24,152.35,8100.0,136.805,136.8588,136.4197,136.5183,8100.0
2019-06-11 10:40:00,152.34,152.35,151.98,152.18,9185.0,136.5093,136.5183,136.1867,136.3659,9185.0
2019-06-11 10:50:00,152.13,152.21,151.99,152.18,5663.0,136.3211,136.3928,136.1957,136.3659,5663.0
2019-06-11 11:00:00,152.21,152.52,152.15,152.47,8195.0,136.3928,136.6706,136.3391,136.6258,8195.0
2019-06-11 11:10:00,152.42,152.55,152.41,152.46,4754.0,136.581,136.6975,136.572,136.6168,4754.0
2019-06-11 11:20:00,152.49,152.75,152.48,152.67,10180.0,136.6437,136.8767,136.6348,136.805,10180.0
2019-06-11 11:30:00,152.62,152.71,151.77,151.77,8778.0,136.7602,136.8409,135.9985,135.9985,8778.0
2019-06-11 11:40:00,151.73,151.9,151.42,151.42,9810.0,135.9627,136.115,135.6849,135.6849,9810.0
2019-06-11 11:50:00,151.48,151.99,151.43,151.83,8920.0,135.7387,136.1957,135.6939,136.0523,8920.0
2019-06-11 12:00:00,151.92,151.92,151.34,151.48,10349.0,136.133,136.133,135.6132,135.7387,10349.0
2019-06-11 12:10:00,151.42,151.48,151.22,151.41,11243.0,135.6849,135.7387,135.5057,135.676,11243.0
2019-06-11 12:20:00,151.44,151.54,151.37,151.41,7013.0,135.7028,135.7924,135.6401,135.676,7013.0
2019-06-11 12:30:00,151.38,151.62,151.37,151.57,6502.0,135.6491,135.8641,135.6401,135.8193,6502.0
2019-06-11 12:40:00,151.59,151.62,151.24,151.25,8595.0,135.8372,135.8641,135.5236,135.5326,8595.0
2019-06-11 12:50:00,151.27,151.33,151.07,151.14,6245.0,135.5505,135.6043,135.3713,135.434,6245.0
2019-06-11 13:00:00,151.13,151.35,151.13,151.35,6005.0,135.4251,135.6222,135.4251,135.6222,6005.0
2019-06-11 13:10:00,151.34,151.5,151.16,151.5,5700.0,135.6132,135.7566,135.4519,135.7566,5700.0
2019-06-11 13:20:00,151.56,151.65,151.31,151.39,6954.0,135.8104,135.891,135.5863,135.658,6954.0
2019-06-11 13:30:00,151.31,151.66,151.31,151.66,4328.0,135.5863,135.9,135.5863,135.9,4328.0
2019-06-11 13:40:00,151.62,151.65,151.5,151.5,3632.0,135.8641,135.891,135.7566,135.7566,3632.0
2019-06-11 13:50:00,151.54,151.9,151.54,151.9,6991.0,135.7924,136.115,135.7924,136.115,6991.0
2019-06-11 14:00:00,151.9,152.17,151.9,152.09,7603.0,136.115,136.357,136.115,136.2853,7603.0
2019-06-11 14:10:00,152.07,152.26,152.0,152.08,7830.0,136.2674,136.4376,136.2046,136.2763,7830.0
2019-06-11 14:20:00,152.12,152.17,151.98,152.05,8693.0,136.3122,136.357,136.1867,136.2494,8693.0
2019-06-11 14:30:00,152.05,152.05,151.55,151.55,8141.0,136.2494,136.2494,135.8014,135.8014,8141.0
2019-06-11 14:40:00,151.56,151.69,151.51,151.69,7857.0,135.8104,135.9269,135.7656,135.9269,7857.0
2019-06-11 14:50:00,151.68,151.76,151.5,151.59,14123.0,135.9179,135.9896,135.7566,135.8372,14123.0
2019-06-11 15:00:00,151.61,151.83,151.5,151.83,12674.0,135.8552,136.0523,135.7566,136.0523,12674.0
2019-06-11 15:10:00,151.83,151.86,151.69,151.77,14893.0,136.0523,136.0792,135.9269,135.9985,14893.0
2019-06-11 15:20:00,151.76,151.89,151.7,151.84,23689.0,135.9896,136.1061,135.9358,136.0613,23689.0
2019-06-11 15:30:00,151.84,152.04,151.78,151.95,19054.0,136.0613,136.2405,136.0075,136.1598,19054.0
2019-06-11 15:40:00,151.94,151.96,151.76,151.83,22585.0,136.1509,136.1688,135.9896,136.0523,22585.0
2019-06-11 15:50:00,151.8,151.97,151.65,151.93,54825.0,136.0254,136.1778,135.891,136.1419,54825.0
2019-06-12 09:30:00,151.45,151.58,150.4,150.71,22373.0,135.7118,135.8283,134.7709,135.0487,22373.0
2019-06-12 09:40:00,150.9,151.25,150.63,151.19,12658.0,135.219,135.5326,134.977,135.4788,12658.0
2019-06-12 09:50:00,151.15,151.25,150.98,151.05,4373.0,135.443,135.5326,135.2906,135.3534,4373.0
2019-06-12 10:00:00,151.07,151.1,150.46,150.5,8773.0,135.3713,135.3982,134.8247,134.8605,8773.0
2019-06-12 10:10:00,150.56,150.62,150.47,150.53,3522.0,134.9143,134.968,134.8336,134.8874,3522.0
2019-06-12 10:20:00,150.58,150.88,150.55,150.58,4723.0,134.9322,135.201,134.9053,134.9322,4723.0
2019-06-12 10:30:00,150.65,150.75,150.4,150.7,17232.0,134.9949,135.0845,134.7709,135.0397,17232.0
2019-06-12 10:40:00,150.7,150.93,150.47,150.49,19639.0,135.0397,135.2458,134.8336,134.8516,19639.0
2019-06-12 10:50:00,150.45,150.63,150.3,150.3,6700.0,134.8157,134.977,134.6813,134.6813,6700.0
2019-06-12 11:00:00,150.25,150.38,150.14,150.14,6127.0,134.6365,134.753,134.5379,134.5379,6127.0
2019-06-12 11:10:00,150.17,150.17,149.9,150.14,16833.0,134.5648,134.5648,134.3229,134.5379,16833.0
2019-06-12 11:20:00,150.11,150.12,149.66,149.8,15205.0,134.511,134.52,134.1078,134.2333,15205.0
2019-06-12 11:30:00,149.79,149.82,149.36,149.41,6344.0,134.2243,134.2512,133.839,133.8838,6344.0
2019-06-12 11:40:00,149.35,149.47,149.29,149.32,5466.0,133.83,133.9376,133.7763,133.8031,5466.0
2019-06-12 11:50:00,149.39,149.46,148.99,149.14,6384.0,133.8659,133.9286,133.5074,133.6418,6384.0
2019-06-12 12:00:00,149.19,149.47,149.19,149.47,3100.0,133.6866,133.9376,133.6866,133.9376,3100.0
2019-06-12 12:10:00,149.45,149.45,149.22,149.32,4315.0,133.9196,133.9196,133.7135,133.8031,4315.0
2019-06-12 12:20:00,149.27,149.69,149.25,149.62,6487.0,133.7583,134.1347,133.7404,134.072,6487.0
2019-06-12 12:30:00,149.62,149.62,149.29,149.35,11187.0,134.072,134.072,133.7763,133.83,11187.0
2019-06-12 12:40:00,149.37,149.83,149.31,149.83,3305.0,133.8479,134.2601,133.7942,134.2601,3305.0
2019-06-12 12:50:00,149.83,149.98,149.8,149.87,4866.0,134.2601,134.3946,134.2333,134.296,4866.0
2019-06-12 13:00:00,149.87,149.96,149.8,149.81,7816.0,134.296,134.3766,134.2333,134.2422,7816.0
2019-06-12 13:10:00,149.76,149.9,149.73,149.9,6333.0,134.1974,134.3229,134.1705,134.3229,6333.0
2019-06-12 13:20:00,149.94,150.03,149.8,149.92,5432.0,134.3587,134.4394,134.2333,134.3408,5432.0
2019-06-12 13:30:00,149.92,149.99,149.87,149.9,7326.0,134.3408,134.4035,134.296,134.3229,7326.0
2019-06-12 13:40:00,149.93,150.11,149.93,150.08,5566.0,134.3498,134.511,134.3498,134.4842,5566.0
2019-06-12 13:50:00,150.08,150.26,150.01,150.26,5085.0,134.4842,134.6455,134.4214,134.6455,5085.0
2019-06-12 14:00:00,150.26,150.29,150.03,150.06,9246.0,134.6455,134.6723,134.4394,134.4662,9246.0
2019-06-12 14:10:00,150.0,150.18,149.99,150.0,5628.0,134.4125,134.5738,134.4035,134.4125,5628.0
2019-06-12 14:20:00,150.01,150.05,149.78,150.05,8345.0,134.4214,134.4573,134.2153,134.4573,8345.0
2019-06-12 14:30:00,150.03,150.1,149.87,150.03,13556.0,134.4394,134.5021,134.296,134.4394,13556.0
2019-06-12 14:40:00,150.07,150.31,150.07,150.31,11430.0,134.4752,134.6903,134.4752,134.6903,11430.0
2019-06-12 14:50:00,150.25,150.33,150.2,150.22,12722.0,134.6365,134.7082,134.5917,134.6096,12722.0
2019-06-12 15:00:00,150.24,150.38,150.19,150.34,11554.0,134.6275,134.753,134.5827,134.7171,11554.0
2019-06-12 15:10:00,150.36,150.44,150.29,150.3,15276.0,134.7351,134.8068,134.6723,134.6813,15276.0
2019-06-12 15:20:00,150.29,150.43,150.26,150.36,19877.0,134.6723,134.7978,134.6455,134.7351,19877.0
2019-06-12 15:30:00,150.36,150.43,150.26,150.26,15115.0,134.7351,134.7978,134.6455,134.6455,15115.0
2019-06-12 15:40:00,150.27,150.34,150.03,150.16,20916.0,134.6544,134.7171,134.4394,134.5558,20916.0
2019-06-12 15:50:00,150.16,150.39,150.12,150.38,51637.0,134.5558,134.7619,134.52,134.753,51637.0
2019-06-13 09:30:00,150.09,151.01,149.82,150.94,8872.0,134.4931,135.3175,134.2512,135.2548,8872.0
2019-06-13 09:40:00,150.8,151.33,150.75,151.16,9616.0,135.1293,135.6043,135.0845,135.4519,9616.0
2019-06-13 09:50:00,151.12,151.28,151.03,151.18,2900.0,135.4161,135.5595,135.3354,135.4699,2900.0
2019-06-13 10:00:00,151.19,151.29,150.78,150.81,4568.0,135.4788,135.5684,135.1114,135.1383,4568.0
2019-06-13 10:10:00,150.82,151.29,150.82,151.21,4101.0,135.1473,135.5684,135.1473,135.4967,4101.0
2019-06-13 10:20:00,151.31,151.7,151.27,151.56,5228.0,135.5863,135.9358,135.5505,135.8104,5228.0
2019-06-13 10:30:00,151.56,151.82,151.43,151.76,3945.0,135.8104,136.0433,135.6939,135.9896,3945.0
2019-06-13 10:40:00,151.71,151.71,151.39,151.64,7329.0,135.9448,135.9448,135.658,135.8821,7329.0
2019-06-13 10:50:00,151.55,151.63,151.37,151.37,1955.0,135.8014,135.8731,135.6401,135.6401,1955.0
2019-06-13 11:00:00,151.41,151.7,151.16,151.36,3904.0,135.676,135.9358,135.4519,135.6311,3904.0
2019-06-13 11:10:00,151.28,151.42,151.11,151.17,8064.0,135.5595,135.6849,135.4071,135.4609,8064.0
2019-06-13 11:20:00,151.27,151.39,151.06,151.39,3568.0,135.5505,135.658,135.3623,135.658,3568.0
2019-06-13 11:30:00,151.35,151.42,151.22,151.4,2103.0,135.6222,135.6849,135.5057,135.667,2103.0
2019-06-13 11:40:00,151.45,151.66,151.43,151.66,2400.0,135.7118,135.9,135.6939,135.9,2400.0
2019-06-13 11:50:00,151.65,151.67,151.52,151.58,3682.0,135.891,135.9089,135.7745,135.8283,3682.0
2019-06-13 12:00:00,151.56,151.8,151.53,151.76,3163.0,135.8104,136.0254,135.7835,135.9896,3163.0
2019-06-13 12:10:00,151.72,151.8,151.68,151.69,2034.0,135.9537,136.0254,135.9179,135.9269,2034.0
2019-06-13 12:20:00,151.64,151.71,151.34,151.34,4750.0,135.8821,135.9448,135.6132,135.6132,4750.0
2019-06-13 12:30:00,151.42,151.45,151.31,151.38,3364.0,135.6849,135.7118,135.5863,135.6491,3364.0
2019-06-13 12:40:00,151.34,151.83,151.33,151.7,3359.0,135.6132,136.0523,135.6043,135.9358,3359.0
2019-06-13 12:50:00,151.69,151.93,151.69,151.85,3977.0,135.9269,136.1419,135.9269,136.0702,3977.0
2019-06-13 13:00:00,151.87,151.94,151.59,151.59,6663.0,136.0882,136.1509,135.8372,135.8372,6663.0
2019-06-13 13:10:00,151.68,151.77,151.57,151.63,1915.0,135.9179,135.9985,135.8193,135.8731,1915.0
2019-06-13 13:20:00,151.66,151.75,151.62,151.66,3778.0,135.9,135.9806,135.8641,135.9,3778.0
2019-06-13 13:30:00,151.67,151.77,151.62,151.67,3096.0,135.9089,135.9985,135.8641,135.9089,3096.0
2019-06-13 13:40:00,151.71,151.76,151.55,151.73,3585.0,135.9448,135.9896,135.8014,135.9627,3585.0
2019-06-13 13:50:00,151.71,151.84,151.69,151.82,2218.0,135.9448,136.0613,135.9269,136.0433,2218.0
2019-06-13 14:00:00,151.77,151.85,151.6,151.6,4996.0,135.9985,136.0702,135.8462,135.8462,4996.0
2019-06-13 14:10:00,151.6,151.75,151.52,151.55,2163.0,135.8462,135.9806,135.7745,135.8014,2163.0
2019-06-13 14:20:00,151.6,151.77,151.6,151.72,2532.0,135.8462,135.9985,135.8462,135.9537,2532.0
2019-06-13 14:30:00,151.72,151.73,151.45,151.56,7548.0,135.9537,135.9627,135.7118,135.8104,7548.0
2019-06-13 14:40:00,151.61,151.92,151.57,151.85,5824.0,135.8552,136.133,135.8193,136.0702,5824.0
2019-06-13 14:50:00,151.91,151.95,151.8,151.9,6484.0,136.124,136.1598,136.0254,136.115,6484.0
2019-06-13 15:00:00,151.89,151.9,151.34,151.48,14445.0,136.1061,136.115,135.6132,135.7387,14445.0
2019-06-13 15:10:00,151.48,151.51,151.13,151.29,13298.0,135.7387,135.7656,135.4251,135.5684,13298.0
2019-06-13 15:20:00,151.3,151.5,151.3,151.47,6409.0,135.5774,135.7566,135.5774,135.7297,6409.0
2019-06-13 15:30:00,151.47,151.59,151.38,151.42,16232.0,135.7297,135.8372,135.6491,135.6849,16232.0
2019-06-13 15:40:00,151.41,151.44,151.19,151.24,11482.0,135.676,135.7028,135.4788,135.5236,11482.0
2019-06-13 15:50:00,151.21,151.6,151.07,151.56,27369.0,135.4967,135.8462,135.3713,135.8104,27369.0
2019-06-14 09:30:00,152.03,152.03,150.53,151.15,8120.0,136.2315,136.2315,134.8874,135.443,8120.0
2019-06-14 09:40:00,151.16,151.74,150.81,151.74,2000.0,135.4519,135.9717,135.1383,135.9717,2000.0
2019-06-14 09:50:00,151.78,151.78,150.86,151.03,9525.0,136.0075,136.0075,135.1831,135.3354,9525.0
2019-06-14 10:00:00,150.94,151.32,150.8,150.83,12822.0,135.2548,135.5953,135.1293,135.1562,12822.0
2019-06-14 10:10:00,150.82,150.99,150.72,150.77,13219.0,135.1473,135.2996,135.0577,135.1025,13219.0
2019-06-14 10:20:00,150.81,151.18,150.77,151.0,5076.0,135.1383,135.4699,135.1025,135.3086,5076.0
2019-06-14 10:30:00,150.99,151.38,150.96,151.38,14738.0,135.2996,135.6491,135.2727,135.6491,14738.0
2019-06-14 10:40:00,151.39,151.6,151.26,151.58,5830.0,135.658,135.8462,135.5415,135.8283,5830.0
2019-06-14 10:50:00,151.68,151.9,151.66,151.86,5148.0,135.9179,136.115,135.9,136.0792,5148.0
2019-06-14 11:00:00,151.89,151.94,151.64,151.69,4467.0,136.1061,136.1509,135.8821,135.9269,4467.0
2019-06-14 11:10:00,151.64,151.76,151.44,151.72,5323.0,135.8821,135.9896,135.7028,135.9537,5323.0
2019-06-14 11:20:00,151.72,152.03,151.72,152.01,4410.0,135.9537,136.2315,135.9537,136.2136,4410.0
2019-06-14 11:30:00,151.91,152.34,151.91,152.31,6150.0,136.124,136.5093,136.124,136.4824,6150.0
2019-06-14 11:40:00,152.32,152.32,152.0,152.15,5314.0,136.4914,136.4914,136.2046,136.3391,5314.0
2019-06-14 11:50:00,152.16,152.32,152.08,152.08,2509.0,136.348,136.4914,136.2763,136.2763,2509.0
2019-06-14 12:00:00,152.08,152.1,151.95,152.1,2100.0,136.2763,136.2943,136.1598,136.2943,2100.0
2019-06-14 12:10:00,152.15,152.19,152.05,152.17,4986.0,136.3391,136.3749,136.2494,136.357,4986.0
2019-06-14 12:20:00,152.11,152.31,152.09,152.22,32464.0,136.3032,136.4824,136.2853,136.4018,32464.0
2019-06-14 12:30:00,152.25,152.34,152.19,152.3,7132.0,136.4287,136.5093,136.3749,136.4735,7132.0
2019-06-14 12:40:00,152.31,152.31,152.01,152.12,5731.0,136.4824,136.4824,136.2136,136.3122,5731.0
2019-06-14 12:50:00,152.12,152.2,152.11,152.15,4300.0,136.3122,136.3839,136.3032,136.3391,4300.0
2019-06-14 13:00:00,152.15,152.32,152.14,152.28,2746.0,136.3391,136.4914,136.3301,136.4555,2746.0
2019-06-14 13:10:00,152.24,152.29,152.2,152.27,3188.0,136.4197,136.4645,136.3839,136.4466,3188.0
2019-06-14 13:20:00,152.28,152.6,152.27,152.59,4891.0,136.4555,136.7423,136.4466,136.7333,4891.0
2019-06-14 13:30:00,152.57,152.73,152.55,152.69,2504.0,136.7154,136.8588,136.6975,136.8229,2504.0
2019-06-14 13:40:00,152.67,152.7,152.57,152.61,3226.0,136.805,136.8319,136.7154,136.7513,3226.0
2019-06-14 13:50:00,152.65,152.72,152.58,152.72,3266.0,136.7871,136.8498,136.7244,136.8498,3266.0
2019-06-14 14:00:00,152.68,152.87,152.67,152.84,4030.0,136.814,136.9842,136.805,136.9574,4030.0
2019-06-14 14:10:00,152.86,153.11,152.83,153.09,5529.0,136.9753,137.1993,136.9484,137.1814,5529.0
2019-06-14 14:20:00,153.01,153.28,153.0,153.25,4506.0,137.1097,137.3516,137.1007,137.3247,4506.0
2019-06-14 14:30:00,153.24,153.26,153.15,153.18,9578.0,137.3158,137.3337,137.2351,137.262,9578.0
2019-06-14 14:40:00,153.17,153.35,153.16,153.34,9029.0,137.2531,137.4144,137.2441,137.4054,9029.0
2019-06-14 14:50:00,153.3,153.36,153.17,153.29,9576.0,137.3696,137.4233,137.2531,137.3606,9576.0
2019-06-14 15:00:00,153.29,153.48,153.21,153.43,13288.0,137.3606,137.5308,137.2889,137.486,13288.0
2019-06-14 15:10:00,153.46,153.72,153.44,153.69,12634.0,137.5129,137.7459,137.495,137.719,12634.0
2019-06-14 15:20:00,153.73,153.86,153.68,153.72,17320.0,137.7549,137.8714,137.7101,137.7459,17320.0
2019-06-14 15:30:00,153.71,153.87,153.6,153.79,17639.0,137.7369,137.8803,137.6384,137.8086,17639.0
2019-06-14 15:40:00,153.72,153.72,153.41,153.66,25083.0,137.7459,137.7459,137.4681,137.6921,25083.0
2019-06-14 15:50:00,153.66,153.91,153.52,153.53,71566.0,137.6921,137.9162,137.5667,137.5756,71566.0
2019-06-17 09:30:00,152.98,153.37,151.4,151.54,40232.0,137.0828,137.4323,135.667,135.7924,40232.0
2019-06-17 09:40:00,151.67,152.05,151.42,151.67,28062.0,135.9089,136.2494,135.6849,135.9089,28062.0
2019-06-17 09:50:00,151.7,151.74,150.94,151.65,31944.0,135.9358,135.9717,135.2548,135.891,31944.0
2019-06-17 10:00:00,151.67,152.26,151.61,152.23,13230.0,135.9089,136.4376,135.8552,136.4107,13230.0
2019-06-17 10:10:00,152.28,152.32,151.89,152.05,12091.0,136.4555,136.4914,136.1061,136.2494,12091.0
2019-06-17 10:20:00,152.09,152.18,151.89,151.96,10030.0,136.2853,136.3659,136.1061,136.1688,10030.0
2019-06-17 10:30:00,151.97,152.04,151.89,151.92,11017.0,136.1778,136.2405,136.1061,136.133,11017.0
2019-06-17 10:40:00,151.85,151.96,151.34,151.34,18839.0,136.0702,136.1688,135.6132,135.6132,18839.0
2019-06-17 10:50:00,151.34,151.52,150.87,151.18,31403.0,135.6132,135.7745,135.1921,135.4699,31403.0
2019-06-17 11:00:00,151.16,151.65,151.06,151.14,16041.0,135.4519,135.891,135.3623,135.434,16041.0
2019-06-17 11:10:00,151.17,151.5,151.14,151.5,14285.0,135.4609,135.7566,135.434,135.7566,14285.0
2019-06-17 11:20:00,151.56,151.83,151.25,151.25,18070.0,135.8104,136.0523,135.5326,135.5326,18070.0
2019-06-17 11:30:00,151.21,151.3,151.0,151.0,29550.0,135.4967,135.5774,135.3086,135.3086,29550.0
2019-06-17 11:40:00,151.02,151.03,150.54,150.64,27997.0,135.3265,135.3354,134.8964,134.986,27997.0
2019-06-17 11:50:00,150.68,150.81,149.73,149.88,34318.0,135.0218,135.1383,134.1705,134.3049,34318.0
2019-06-17 12:00:00,149.87,150.04,149.1,149.1,32798.0,134.296,134.4483,133.606,133.606,32798.0
2019-06-17 12:10:00,149.05,149.07,148.2,148.27,35085.0,133.5612,133.5791,132.7995,132.8623,35085.0
2019-06-17 12:20:00,148.32,148.85,148.24,148.64,13817.0,132.9071,133.382,132.8354,133.1938,13817.0
2019-06-17 12:30:00,148.51,148.95,148.41,148.95,18763.0,133.0773,133.4716,132.9877,133.4716,18763.0
2019-06-17 12:40:00,149.0,149.21,148.89,149.07,10982.0,133.5164,133.7046,133.4178,133.5791,10982.0
2019-06-17 12:50:00,149.04,149.1,148.59,148.59,19218.0,133.5522,133.606,133.149,133.149,19218.0
2019-06-17 13:00:00,148.63,148.79,148.59,148.68,21587.0,133.1848,133.3282,133.149,133.2296,21587.0
2019-06-17 13:10:00,148.67,149.06,148.62,148.99,19368.0,133.2207,133.5702,133.1759,133.5074,19368.0
2019-06-17 13:20:00,148.94,149.05,148.69,148.7,11317.0,133.4626,133.5612,133.2386,133.2476,11317.0
2019-06-17 13:30:00,148.72,148.76,148.42,148.54,15939.0,133.2655,133.3013,132.9967,133.1042,15939.0
2019-06-17 13:40:00,148.55,148.55,148.09,148.44,12978.0,133.1132,133.1132,132.701,133.0146,12978.0
2019-06-17 13:50:00,148.44,148.93,148.41,148.67,17572.0,133.0146,133.4537,132.9877,133.2207,17572.0
2019-06-17 14:00:00,148.61,148.91,148.61,148.85,10994.0,133.1669,133.4357,133.1669,133.382,10994.0
2019-06-17 14:10:00,148.79,149.25,148.72,149.1,18751.0,133.3282,133.7404,133.2655,133.606,18751.0
2019-06-17 14:20:00,149.13,149.16,148.91,148.91,8577.0,133.6329,133.6598,133.4357,133.4357,8577.0
2019-06-17 14:30:00,148.96,148.98,148.7,148.71,18009.0,133.4805,133.4985,133.2476,133.2565,18009.0
2019-06-17 14:40:00,148.74,148.74,148.5,148.58,15406.0,133.2834,133.2834,133.0684,133.14,15406.0
2019-06-17 14:50:00,148.6,148.6,148.37,148.52,14496.0,133.158,133.158,132.9519,133.0863,14496.0
2019-06-17 15:00:00,148.52,148.52,148.35,148.35,13215.0,133.0863,133.0863,132.9339,132.9339,13215.0
2019-06-17 15:10:00,148.33,148.53,148.32,148.35,20830.0,132.916,133.0952,132.9071,132.9339,20830.0
2019-06-17 15:20:00,148.35,148.46,148.33,148.45,15582.0,132.9339,133.0325,132.916,133.0235,15582.0
2019-06-17 15:30:00,148.44,148.44,148.07,148.09,32414.0,133.0146,133.0146,132.683,132.701,32414.0
2019-06-17 15:40:00,148.09,148.13,147.81,148.1,78675.0,132.701,132.7368,132.4501,132.7099,78675.0
2019-06-17 15:50:00,148.1,148.12,147.53,147.83,104231.0,132.7099,132.7278,132.1992,132.468,104231.0
2019-06-18 09:30:00,148.2,149.58,147.49,149.47,21919.0,132.7995,134.0361,132.1633,133.9376,21919.0
2019-06-18 09:40:00,149.78,151.66,149.64,151.57,11130.0,134.2153,135.9,134.0899,135.8193,11130.0
2019-06-18 09:50:00,151.74,152.59,151.58,152.06,26018.0,135.9717,136.7333,135.8283,136.2584,26018.0
2019-06-18 10:00:00,152.06,152.27,151.8,151.98,15219.0,136.2584,136.4466,136.0254,136.1867,15219.0
2019-06-18 10:10:00,152.01,152.04,151.77,152.02,6555.0,136.2136,136.2405,135.9985,136.2226,6555.0
2019-06-18 10:20:00,151.99,152.15,151.71,151.88,16966.0,136.1957,136.3391,135.9448,136.0971,16966.0
2019-06-18 10:30:00,152.11,152.22,151.56,151.57,11684.0,136.3032,136.4018,135.8104,135.8193,11684.0
2019-06-18 10:40:00,151.59,151.74,151.48,151.63,12431.0,135.8372,135.9717,135.7387,135.8731,12431.0
2019-06-18 10:50:00,151.63,151.74,151.36,151.46,9019.0,135.8731,135.9717,135.6311,135.7208,9019.0
2019-06-18 11:00:00,151.42,151.66,151.11,151.15,15423.0,135.6849,135.9,135.4071,135.443,15423.0
2019-06-18 11:10:00,151.12,151.21,151.04,151.12,12824.0,135.4161,135.4967,135.3444,135.4161,12824.0
2019-06-18 11:20:00,151.07,151.33,150.55,150.8,15512.0,135.3713,135.6043,134.9053,135.1293,15512.0
2019-06-18 11:30:00,150.84,150.84,150.48,150.58,13200.0,135.1652,135.1652,134.8426,134.9322,13200.0
2019-06-18 11:40:00,150.69,150.77,150.37,150.4,6136.0,135.0308,135.1025,134.744,134.7709,6136.0
2019-06-18 11:50:00,150.37,150.45,150.28,150.33,3722.0,134.744,134.8157,134.6634,134.7082,3722.0
2019-06-18 12:00:00,150.35,150.43,150.03,150.14,7631.0,134.7261,134.7978,134.4394,134.5379,7631.0
2019-06-18 12:10:00,150.18,150.24,149.9,149.9,6053.0,134.5738,134.6275,134.3229,134.3229,6053.0
2019-06-18 12:20:00,149.93,150.07,149.88,150.06,6095.0,134.3498,134.4752,134.3049,134.4662,6095.0
2019-06-18 12:30:00,150.02,150.09,149.69,149.87,12622.0,134.4304,134.4931,134.1347,134.296,12622.0
2019-06-18 12:40:00,149.82,149.86,149.15,149.37,18675.0,134.2512,134.287,133.6508,133.8479,18675.0
2019-06-18 12:50:00,149.45,149.7,149.38,149.38,6894.0,133.9196,134.1437,133.8569,133.8569,6894.0
2019-06-18 13:00:00,149.35,149.35,149.04,149.22,10714.0,133.83,133.83,133.5522,133.7135,10714.0
2019-06-18 13:10:00,149.22,149.61,149.22,149.47,10399.0,133.7135,134.063,133.7135,133.9376,10399.0
2019-06-18 13:20:00,149.51,149.58,149.41,149.5,5254.0,133.9734,134.0361,133.8838,133.9644,5254.0
2019-06-18 13:30:00,149.45,149.67,149.43,149.66,6518.0,133.9196,134.1168,133.9017,134.1078,6518.0
2019-06-18 13:40:00,149.64,149.73,149.63,149.7,5125.0,134.0899,134.1705,134.0809,134.1437,5125.0
2019-06-18 13:50:00,149.71,149.8,149.64,149.75,9242.0,134.1526,134.2333,134.0899,134.1885,9242.0
2019-06-18 14:00:00,149.77,149.94,149.61,149.81,7403.0,134.2064,134.3587,134.063,134.2422,7403.0
2019-06-18 14:10:00,149.81,149.96,149.81,149.96,11655.0,134.2422,134.3766,134.2422,134.3766,11655.0
2019-06-18 14:20:00,149.94,150.21,149.91,150.05,9202.0,134.3587,134.6007,134.3318,134.4573,9202.0
2019-06-18 14:30:00,150.05,150.2,150.01,150.1,12694.0,134.4573,134.5917,134.4214,134.5021,12694.0
2019-06-18 14:40:00,150.1,150.15,149.7,149.78,13628.0,134.5021,134.5469,134.1437,134.2153,13628.0
2019-06-18 14:50:00,149.77,149.83,149.48,149.48,24846.0,134.2064,134.2601,133.9465,133.9465,24846.0
2019-06-18 15:00:00,149.53,149.71,149.5,149.6,10721.0,133.9913,134.1526,133.9644,134.054,10721.0
2019-06-18 15:10:00,149.63,149.75,149.41,149.49,21780.0,134.0809,134.1885,133.8838,133.9555,21780.0
2019-06-18 15:20:00,149.44,149.65,149.34,149.59,17492.0,133.9107,134.0988,133.8211,134.0451,17492.0
2019-06-18 15:30:00,149.61,149.64,149.36,149.6,29788.0,134.063,134.0899,133.839,134.054,29788.0
2019-06-18 15:40:00,149.6,150.02,149.5,149.89,33787.0,134.054,134.4304,133.9644,134.3139,33787.0
2019-06-18 15:50:00,149.92,150.11,149.6,150.02,84610.0,134.3408,134.511,134.054,134.4304,84610.0
2019-06-19 09:30:00,150.39,151.0,150.14,150.17,17410.0,134.7619,135.3086,134.5379,134.5648,17410.0
2019-06-19 09:40:00,150.44,150.78,150.08,150.09,4946.0,134.8068,135.1114,134.4842,134.4931,4946.0
2019-06-19 09:50:00,150.06,150.4,149.99,150.31,20019.0,134.4662,134.7709,134.4035,134.6903,20019.0
2019-06-19 10:00:00,150.32,150.45,150.12,150.37,20177.0,134.6992,134.8157,134.52,134.744,20177.0
2019-06-19 10:10:00,150.4,150.55,150.1,150.1,4387.0,134.7709,134.9053,134.5021,134.5021,4387.0
2019-06-19 10:20:00,150.12,150.27,149.95,150.04,8564.0,134.52,134.6544,134.3677,134.4483,8564.0
2019-06-19 10:30:00,150.1,150.32,149.93,150.31,5157.0,134.5021,134.6992,134.3498,134.6903,5157.0
2019-06-19 10:40:00,150.46,150.55,150.31,150.38,5042.0,134.8247,134.9053,134.6903,134.753,5042.0
2019-06-19 10:50:00,150.41,150.66,150.41,150.5,3713.0,134.7799,135.0039,134.7799,134.8605,3713.0
2019-06-19 11:00:00,150.56,150.6,150.05,150.06,4703.0,134.9143,134.9501,134.4573,134.4662,4703.0
2019-06-19 11:10:00,150.09,150.14,149.79,149.9,8105.0,134.4931,134.5379,134.2243,134.3229,8105.0
2019-06-19 11:20:00,149.91,150.05,149.8,149.84,8730.0,134.3318,134.4573,134.2333,134.2691,8730.0
2019-06-19 11:30:00,149.87,150.05,149.8,150.05,5639.0,134.296,134.4573,134.2333,134.4573,5639.0
2019-06-19 11:40:00,150.09,150.28,150.05,150.21,7292.0,134.4931,134.6634,134.4573,134.6007,7292.0
2019-06-19 11:50:00,150.23,150.32,150.12,150.22,4168.0,134.6186,134.6992,134.52,134.6096,4168.0
2019-06-19 12:00:00,150.14,150.18,149.97,150.0,2985.0,134.5379,134.5738,134.3856,134.4125,2985.0
2019-06-19 12:10:00,150.01,150.11,149.82,150.03,8092.0,134.4214,134.511,134.2512,134.4394,8092.0
2019-06-19 12:20:00,150.01,150.04,149.87,149.88,3408.0,134.4214,134.4483,134.296,134.3049,3408.0
2019-06-19 12:30:00,149.88,150.22,149.8,150.21,6616.0,134.3049,134.6096,134.2333,134.6007,6616.0
2019-06-19 12:40:00,150.19,150.33,150.16,150.27,4481.0,134.5827,134.7082,134.5558,134.6544,4481.0
2019-06-19 12:50:00,150.3,150.31,149.94,150.02,6280.0,134.6813,134.6903,134.3587,134.4304,6280.0
2019-06-19 13:00:00,150.0,150.22,149.99,150.22,4625.0,134.4125,134.6096,134.4035,134.6096,4625.0
2019-06-19 13:10:00,150.23,150.23,149.97,150.06,4064.0,134.6186,134.6186,134.3856,134.4662,4064.0
2019-06-19 13:20:00,150.06,150.07,149.59,149.59,13049.0,134.4662,134.4752,134.0451,134.0451,13049.0
2019-06-19 13:30:00,149.66,149.77,149.66,149.72,12540.0,134.1078,134.2064,134.1078,134.1616,12540.0
2019-06-19 13:40:00,149.71,149.71,149.48,149.61,6806.0,134.1526,134.1526,133.9465,134.063,6806.0
2019-06-19 13:50:00,149.57,149.78,149.32,149.66,7789.0,134.0272,134.2153,133.8031,134.1078,7789.0
2019-06-19 14:00:00,149.69,149.72,148.88,148.88,14082.0,134.1347,134.1616,133.4089,133.4089,14082.0
2019-06-19 14:10:00,148.75,149.19,148.69,148.88,16664.0,133.2924,133.6866,133.2386,133.4089,16664.0
2019-06-19 14:20:00,148.95,148.98,148.09,148.14,15798.0,133.4716,133.4985,132.701,132.7458,15798.0
2019-06-19 14:30:00,148.2,148.62,147.88,147.91,19399.0,132.7995,133.1759,132.5128,132.5397,19399.0
2019-06-19 14:40:00,147.84,148.36,147.84,148.12,20979.0,132.4769,132.9429,132.4769,132.7278,20979.0
2019-06-19 14:50:00,148.18,148.4,147.92,147.97,18670.0,132.7816,132.9787,132.5486,132.5934,18670.0
2019-06-19 15:00:00,148.04,148.63,147.98,148.53,16762.0,132.6562,133.1848,132.6024,133.0952,16762.0
2019-06-19 15:10:00,148.56,148.86,148.55,148.65,15410.0,133.1221,133.3909,133.1132,133.2028,15410.0
2019-06-19 15:20:00,148.65,148.79,148.58,148.64,26732.0,133.2028,133.3282,133.14,133.1938,26732.0
2019-06-19 15:30:00,148.7,148.79,148.26,148.26,18340.0,133.2476,133.3282,132.8533,132.8533,18340.0
2019-06-19 15:40:00,148.25,148.61,148.12,148.19,30640.0,132.8443,133.1669,132.7278,132.7906,30640.0
2019-06-19 15:50:00,148.11,148.39,148.01,148.05,55625.0,132.7189,132.9698,132.6293,132.6651,55625.0
2019-06-20 09:30:00,149.58,149.97,148.12,148.12,19689.0,134.0361,134.3856,132.7278,132.7278,19689.0
2019-06-20 09:40:00,148.1,148.31,147.22,147.52,22312.0,132.7099,132.8981,131.9214,132.1902,22312.0
2019-06-20 09:50:00,147.52,147.94,147.51,147.56,17505.0,132.1902,132.5665,132.1812,132.226,17505.0
2019-06-20 10:00:00,147.57,148.13,147.41,147.41,18744.0,132.235,132.7368,132.0916,132.0916,18744.0
2019-06-20 10:10:00,147.47,147.95,147.44,147.44,12564.0,132.1454,132.5755,132.1185,132.1185,12564.0
2019-06-20 10:20:00,147.41,147.65,147.05,147.17,18391.0,132.0916,132.3067,131.769,131.8766,18391.0
2019-06-20 10:30:00,147.23,147.41,147.11,147.22,16104.0,131.9303,132.0916,131.8228,131.9214,16104.0
2019-06-20 10:40:00,147.18,147.18,146.65,146.97,21701.0,131.8855,131.8855,131.4106,131.6973,21701.0
2019-06-20 10:50:00,146.93,147.16,146.44,146.53,25400.0,131.6615,131.8676,131.2224,131.3031,25400.0
2019-06-20 11:00:00,146.55,146.85,146.29,146.76,15530.0,131.321,131.5898,131.088,131.5092,15530.0
2019-06-20 11:10:00,146.77,146.81,146.42,146.59,10547.0,131.5181,131.554,131.2045,131.3568,10547.0
2019-06-20 11:20:00,146.56,146.62,146.37,146.49,12465.0,131.33,131.3837,131.1597,131.2672,12465.0
2019-06-20 11:30:00,146.5,146.67,146.14,146.23,13500.0,131.2762,131.4285,130.9536,131.0342,13500.0
2019-06-20 11:40:00,146.24,146.59,146.14,146.53,51238.0,131.0432,131.3568,130.9536,131.3031,51238.0
2019-06-20 11:50:00,146.56,146.64,146.13,146.14,51511.0,131.33,131.4016,130.9446,130.9536,51511.0
2019-06-20 12:00:00,146.19,146.44,145.98,146.32,31133.0,130.9984,131.2224,130.8102,131.1149,31133.0
2019-06-20 12:10:00,146.32,146.32,145.92,145.97,14397.0,131.1149,131.1149,130.7565,130.8013,14397.0
2019-06-20 12:20:00,145.97,146.41,145.82,146.36,11221.0,130.8013,131.1955,130.6668,131.1507,11221.0
2019-06-20 12:30:00,146.41,146.53,146.33,146.34,10349.0,131.1955,131.3031,131.1239,131.1328,10349.0
2019-06-20 12:40:00,146.37,146.8,146.32,146.69,9079.0,131.1597,131.545,131.1149,131.4464,9079.0
2019-06-20 12:50:00,146.76,146.93,146.53,146.85,16402.0,131.5092,131.6615,131.3031,131.5898,16402.0
2019-06-20 13:00:00,146.86,147.34,146.85,147.34,11239.0,131.5988,132.0289,131.5898,132.0289,11239.0
2019-06-20 13:10:00,147.32,147.59,147.28,147.34,10411.0,132.011,132.2529,131.9751,132.0289,10411.0
2019-06-20 13:20:00,147.37,147.46,147.16,147.43,8398.0,132.0558,132.1364,131.8676,132.1095,8398.0
2019-06-20 13:30:00,147.43,147.8,147.43,147.8,6703.0,132.1095,132.4411,132.1095,132.4411,6703.0
2019-06-20 13:40:00,147.78,148.02,147.78,147.94,6500.0,132.4232,132.6382,132.4232,132.5665,6500.0
2019-06-20 13:50:00,148.09,148.3,147.95,148.3,8805.0,132.701,132.8891,132.5755,132.8891,8805.0
2019-06-20 14:00:00,148.24,148.69,148.24,148.69,8060.0,132.8354,133.2386,132.8354,133.2386,8060.0
2019-06-20 14:10:00,148.74,148.86,148.65,148.8,5722.0,133.2834,133.3909,133.2028,133.3372,5722.0
2019-06-20 14:20:00,148.8,148.99,148.63,148.92,9300.0,133.3372,133.5074,133.1848,133.4447,9300.0
2019-06-20 14:30:00,148.91,149.28,148.86,149.07,9746.0,133.4357,133.7673,133.3909,133.5791,9746.0
2019-06-20 14:40:00,149.05,149.29,148.92,149.0,16411.0,133.5612,133.7763,133.4447,133.5164,16411.0
2019-06-20 14:50:00,148.99,149.06,148.89,148.97,13832.0,133.5074,133.5702,133.4178,133.4895,13832.0
2019-06-20 15:00:00,148.92,148.95,148.64,148.73,6982.0,133.4447,133.4716,133.1938,133.2745,6982.0
2019-06-20 15:10:00,148.76,149.19,148.76,149.12,10412.0,133.3013,133.6866,133.3013,133.6239,10412.0
2019-06-20 15:20:00,149.11,149.15,148.79,148.96,26755.0,133.615,133.6508,133.3282,133.4805,26755.0
2019-06-20 15:30:00,148.94,149.26,148.83,149.24,15805.0,133.4626,133.7494,133.3641,133.7315,15805.0
2019-06-20 15:40:00,149.26,149.57,149.26,149.47,28367.0,133.7494,134.0272,133.7494,133.9376,28367.0
2019-06-20 15:50:00,149.5,149.67,149.26,149.26,58654.0,133.9644,134.1168,133.7494,133.7494,58654.0
2019-06-21 09:30:00,149.45,149.72,149.03,149.43,110096.0,133.9196,134.1616,133.5433,133.9017,110096.0
2019-06-21 09:40:00,149.91,150.02,149.0,149.0,5260.0,134.3318,134.4304,133.5164,133.5164,5260.0
2019-06-21 09:50:00,148.97,149.22,148.72,148.72,3773.0,133.4895,133.7135,133.2655,133.2655,3773.0
2019-06-21 10:00:00,148.81,149.02,148.66,149.01,5936.0,133.3461,133.5343,133.2117,133.5254,5936.0
2019-06-21 10:10:00,149.03,149.14,148.84,149.03,6199.0,133.5433,133.6418,133.373,133.5433,6199.0
2019-06-21 10:20:00,149.05,149.19,148.8,148.93,7141.0,133.5612,133.6866,133.3372,133.4537,7141.0
2019-06-21 10:30:00,148.96,149.07,148.82,148.86,8047.0,133.4805,133.5791,133.3551,133.3909,8047.0
2019-06-21 10:40:00,148.9,149.18,148.8,149.08,11491.0,133.4268,133.6777,133.3372,133.5881,11491.0
2019-06-21 10:50:00,149.04,149.05,148.89,148.97,6779.0,133.5522,133.5612,133.4178,133.4895,6779.0
2019-06-21 11:00:00,148.97,149.34,148.97,149.23,29191.0,133.4895,133.8211,133.4895,133.7225,29191.0
2019-06-21 11:10:00,149.23,149.26,148.99,149.17,5725.0,133.7225,133.7494,133.5074,133.6687,5725.0
2019-06-21 11:20:00,149.17,149.52,149.16,149.26,4336.0,133.6687,133.9824,133.6598,133.7494,4336.0
2019-06-21 11:30:00,149.25,149.37,148.99,149.13,9975.0,133.7404,133.8479,133.5074,133.6329,9975.0
2019-06-21 11:40:00,149.13,149.21,148.96,148.97,6819.0,133.6329,133.7046,133.4805,133.4895,6819.0
2019-06-21 11:50:00,149.04,149.18,148.89,149.03,3770.0,133.5522,133.6777,133.4178,133.5433,3770.0
2019-06-21 12:00:00,149.08,149.23,149.08,149.17,4062.0,133.5881,133.7225,133.5881,133.6687,4062.0
2019-06-21 12:10:00,149.12,149.22,148.98,148.98,5864.0,133.6239,133.7135,133.4985,133.4985,5864.0
2019-06-21 12:20:00,148.96,149.01,148.59,148.66,17597.0,133.4805,133.5254,133.149,133.2117,17597.0
2019-06-21 12:30:00,148.59,148.59,148.19,148.36,8087.0,133.149,133.149,132.7906,132.9429,8087.0
2019-06-21 12:40:00,148.4,148.64,148.33,148.53,7473.0,132.9787,133.1938,132.916,133.0952,7473.0
2019-06-21 12:50:00,148.52,148.52,148.4,148.4,7373.0,133.0863,133.0863,132.9787,132.9787,7373.0
2019-06-21 13:00:00,148.37,148.44,147.96,148.02,11791.0,132.9519,133.0146,132.5845,132.6382,11791.0
2019-06-21 13:10:00,147.99,148.15,147.98,148.05,6121.0,132.6113,132.7547,132.6024,132.6651,6121.0
2019-06-21 13:20:00,148.08,148.23,148.02,148.18,7758.0,132.692,132.8264,132.6382,132.7816,7758.0
2019-06-21 13:30:00,148.2,148.26,148.05,148.13,8509.0,132.7995,132.8533,132.6651,132.7368,8509.0
2019-06-21 13:40:00,148.12,148.21,148.06,148.18,5769.0,132.7278,132.8085,132.6741,132.7816,5769.0
2019-06-21 13:50:00,148.18,148.21,148.02,148.05,7739.0,132.7816,132.8085,132.6382,132.6651,7739.0
2019-06-21 14:00:00,148.06,148.18,147.92,148.02,8493.0,132.6741,132.7816,132.5486,132.6382,8493.0
2019-06-21 14:10:00,147.99,148.04,147.88,147.94,8113.0,132.6113,132.6562,132.5128,132.5665,8113.0
2019-06-21 14:20:00,147.97,148.0,147.76,147.8,7014.0,132.5934,132.6203,132.4052,132.4411,7014.0
2019-06-21 14:30:00,147.81,147.85,147.34,147.34,8709.0,132.4501,132.4859,132.0289,132.0289,8709.0
2019-06-21 14:40:00,147.39,147.45,147.32,147.35,6507.0,132.0737,132.1275,132.011,132.0379,6507.0
2019-06-21 14:50:00,147.39,147.39,147.2,147.27,14682.0,132.0737,132.0737,131.9034,131.9662,14682.0
2019-06-21 15:00:00,147.31,147.68,147.18,147.61,10688.0,132.002,132.3336,131.8855,132.2708,10688.0
2019-06-21 15:10:00,147.64,147.77,147.54,147.55,14560.0,132.2977,132.4142,132.2081,132.2171,14560.0
2019-06-21 15:20:00,147.56,147.56,147.32,147.36,14934.0,132.226,132.226,132.011,132.0468,14934.0
2019-06-21 15:30:00,147.37,147.39,147.12,147.34,20860.0,132.0558,132.0737,131.8318,132.0289,20860.0
2019-06-21 15:40:00,147.29,147.6,146.76,147.23,63936.0,131.9841,132.2619,131.5092,131.9303,63936.0
2019-06-21 15:50:00,147.17,147.19,146.65,146.77,78218.0,131.8766,131.8945,131.4106,131.5181,78218.0
2019-06-24 09:30:00,146.7,147.35,146.06,147.25,21918.0,131.4554,132.0379,130.8819,131.9482,21918.0
2019-06-24 09:40:00,147.19,148.32,147.19,148.32,9540.0,131.8945,132.9071,131.8945,132.9071,9540.0
2019-06-24 09:50:00,148.24,149.08,148.24,148.81,7443.0,132.8354,133.5881,132.8354,133.3461,7443.0
2019-06-24 10:00:00,148.72,148.92,148.63,148.76,10080.0,133.2655,133.4447,133.1848,133.3013,10080.0
2019-06-24 10:10:00,148.83,148.93,148.47,148.61,5378.0,133.3641,133.4537,133.0415,133.1669,5378.0
2019-06-24 10:20:00,148.68,148.91,148.67,148.87,4760.0,133.2296,133.4357,133.2207,133.3999,4760.0
2019-06-24 10:30:00,148.86,148.96,148.67,148.8,11710.0,133.3909,133.4805,133.2207,133.3372,11710.0
2019-06-24 10:40:00,148.78,148.91,148.62,148.71,9304.0,133.3193,133.4357,133.1759,133.2565,9304.0
2019-06-24 10:50:00,148.76,148.77,148.4,148.47,4983.0,133.3013,133.3103,132.9787,133.0415,4983.0
2019-06-24 11:00:00,148.52,148.7,148.48,148.63,6328.0,133.0863,133.2476,133.0504,133.1848,6328.0
2019-06-24 11:10:00,148.77,148.77,148.45,148.45,5391.0,133.3103,133.3103,133.0235,133.0235,5391.0
2019-06-24 11:20:00,148.33,148.5,148.06,148.43,2700.0,132.916,133.0684,132.6741,133.0056,2700.0
2019-06-24 11:30:00,148.47,148.62,148.37,148.62,7992.0,133.0415,133.1759,132.9519,133.1759,7992.0
2019-06-24 11:40:00,148.63,148.71,148.45,148.54,12406.0,133.1848,133.2565,133.0235,133.1042,12406.0
2019-06-24 11:50:00,148.54,148.64,148.29,148.32,8508.0,133.1042,133.1938,132.8802,132.9071,8508.0
2019-06-24 12:00:00,148.37,148.44,148.23,148.28,4538.0,132.9519,133.0146,132.8264,132.8712,4538.0
2019-06-24 12:10:00,148.36,148.54,148.36,148.52,4451.0,132.9429,133.1042,132.9429,133.0863,4451.0
2019-06-24 12:20:00,148.5,148.5,148.31,148.31,6064.0,133.0684,133.0684,132.8981,132.8981,6064.0
2019-06-24 12:30:00,148.29,148.29,147.92,147.94,4578.0,132.8802,132.8802,132.5486,132.5665,4578.0
2019-06-24 12:40:00,147.93,147.93,147.77,147.86,4783.0,132.5576,132.5576,132.4142,132.4949,4783.0
2019-06-24 12:50:00,147.96,147.98,147.71,147.74,4915.0,132.5845,132.6024,132.3604,132.3873,4915.0
2019-06-24 13:00:00,147.73,147.76,147.36,147.36,10728.0,132.3784,132.4052,132.0468,132.0468,10728.0
2019-06-24 13:10:00,147.32,147.42,146.92,147.26,10402.0,132.011,132.1006,131.6525,131.9572,10402.0
2019-06-24 13:20:00,147.28,147.59,147.26,147.51,5374.0,131.9751,132.2529,131.9572,132.1812,5374.0
2019-06-24 13:30:00,147.56,147.87,147.49,147.83,3418.0,132.226,132.5038,132.1633,132.468,3418.0
2019-06-24 13:40:00,147.82,147.85,147.67,147.75,4136.0,132.459,132.4859,132.3246,132.3963,4136.0
2019-06-24 13:50:00,147.66,147.8,147.59,147.8,7493.0,132.3156,132.4411,132.2529,132.4411,7493.0
2019-06-24 14:00:00,147.75,147.85,147.73,147.85,4745.0,132.3963,132.4859,132.3784,132.4859,4745.0
2019-06-24 14:10:00,147.85,147.97,147.81,147.81,5139.0,132.4859,132.5934,132.4501,132.4501,5139.0
2019-06-24 14:20:00,147.83,147.86,147.74,147.77,3802.0,132.468,132.4949,132.3873,132.4142,3802.0
2019-06-24 14:30:00,147.76,147.81,147.68,147.74,4776.0,132.4052,132.4501,132.3336,132.3873,4776.0
2019-06-24 14:40:00,147.71,147.77,147.44,147.44,5294.0,132.3604,132.4142,132.1185,132.1185,5294.0
2019-06-24 14:50:00,147.45,147.6,147.41,147.58,12870.0,132.1275,132.2619,132.0916,132.244,12870.0
2019-06-24 15:00:00,147.59,147.82,147.56,147.75,11980.0,132.2529,132.459,132.226,132.3963,11980.0
2019-06-24 15:10:00,147.79,147.99,147.74,147.86,14660.0,132.4321,132.6113,132.3873,132.4949,14660.0
2019-06-24 15:20:00,147.87,148.11,147.84,148.01,19851.0,132.5038,132.7189,132.4769,132.6293,19851.0
2019-06-24 15:30:00,147.98,148.02,147.76,147.85,16873.0,132.6024,132.6382,132.4052,132.4859,16873.0
2019-06-24 15:40:00,147.89,147.93,147.78,147.81,13793.0,132.5217,132.5576,132.4232,132.4501,13793.0
2019-06-24 15:50:00,147.81,147.84,147.5,147.75,39732.0,132.4501,132.4769,132.1723,132.3963,39732.0
2019-06-25 09:30:00,147.6,147.71,146.63,146.72,17426.0,132.2619,132.3604,131.3927,131.4733,17426.0
2019-06-25 09:40:00,146.5,146.97,146.28,146.28,11997.0,131.2762,131.6973,131.079,131.079,11997.0
2019-06-25 09:50:00,146.27,146.72,146.11,146.33,3866.0,131.0701,131.4733,130.9267,131.1239,3866.0
2019-06-25 10:00:00,146.42,146.7,146.16,146.39,6200.0,131.2045,131.4554,130.9715,131.1776,6200.0
2019-06-25 10:10:00,146.46,146.46,145.91,146.02,11060.0,131.2403,131.2403,130.7475,130.8461,11060.0
2019-06-25 10:20:00,146.0,146.02,145.76,145.81,9562.0,130.8281,130.8461,130.6131,130.6579,9562.0
2019-06-25 10:30:00,145.86,145.9,145.5,145.57,20117.0,130.7027,130.7385,130.3801,130.4428,20117.0
2019-06-25 10:40:00,145.5,145.7,144.9,144.91,23409.0,130.3801,130.5593,129.8425,129.8514,23409.0
2019-06-25 10:50:00,144.86,145.11,144.66,144.67,14579.0,129.8066,130.0306,129.6274,129.6364,14579.0
2019-06-25 11:00:00,144.76,145.04,144.71,144.97,16577.0,129.717,129.9679,129.6722,129.9052,16577.0
2019-06-25 11:10:00,144.98,145.56,144.94,145.55,9014.0,129.9141,130.4339,129.8783,130.4249,9014.0
2019-06-25 11:20:00,145.5,145.66,145.36,145.38,19885.0,130.3801,130.5235,130.2547,130.2726,19885.0
2019-06-25 11:30:00,145.36,145.41,145.12,145.19,15493.0,130.2547,130.2995,130.0396,130.1023,15493.0
2019-06-25 11:40:00,145.21,145.24,144.77,144.9,22573.0,130.1202,130.1471,129.726,129.8425,22573.0
2019-06-25 11:50:00,144.9,145.13,144.9,145.0,15152.0,129.8425,130.0486,129.8425,129.9321,15152.0
2019-06-25 12:00:00,145.02,145.48,144.96,145.39,6716.0,129.95,130.3622,129.8962,130.2815,6716.0
2019-06-25 12:10:00,145.47,145.62,145.31,145.37,6856.0,130.3532,130.4876,130.2098,130.2636,6856.0
2019-06-25 12:20:00,145.35,145.39,145.1,145.22,29827.0,130.2457,130.2815,130.0217,130.1292,29827.0
2019-06-25 12:30:00,145.24,145.33,145.16,145.17,14200.0,130.1471,130.2278,130.0754,130.0844,14200.0
2019-06-25 12:40:00,145.2,145.37,145.1,145.37,10140.0,130.1113,130.2636,130.0217,130.2636,10140.0
2019-06-25 12:50:00,145.35,145.37,145.23,145.31,2027.0,130.2457,130.2636,130.1382,130.2098,2027.0
2019-06-25 13:00:00,145.36,145.37,145.11,145.28,4830.0,130.2547,130.2636,130.0306,130.183,4830.0
2019-06-25 13:10:00,145.28,145.4,145.18,145.31,5507.0,130.183,130.2905,130.0934,130.2098,5507.0
2019-06-25 13:20:00,145.33,145.54,145.29,145.54,6809.0,130.2278,130.4159,130.1919,130.4159,6809.0
2019-06-25 13:30:00,145.44,145.54,145.34,145.43,4451.0,130.3263,130.4159,130.2367,130.3174,4451.0
2019-06-25 13:40:00,145.38,145.4,144.98,144.98,10015.0,130.2726,130.2905,129.9141,129.9141,10015.0
2019-06-25 13:50:00,144.98,144.98,144.09,144.16,16591.0,129.9141,129.9141,129.1166,129.1794,16591.0
2019-06-25 14:00:00,144.17,144.32,143.8,143.82,24999.0,129.1883,129.3227,128.8568,128.8747,24999.0
2019-06-25 14:10:00,143.8,143.98,143.52,143.82,23112.0,128.8568,129.0181,128.6059,128.8747,23112.0
2019-06-25 14:20:00,143.8,143.86,143.47,143.48,9251.0,128.8568,128.9105,128.5611,128.57,9251.0
2019-06-25 14:30:00,143.52,143.63,143.3,143.36,24850.0,128.6059,128.7044,128.4087,128.4625,24850.0
2019-06-25 14:40:00,143.36,143.43,143.24,143.43,26917.0,128.4625,128.5252,128.355,128.5252,26917.0
2019-06-25 14:50:00,143.4,143.77,143.32,143.73,17752.0,128.4983,128.8299,128.4266,128.794,17752.0
2019-06-25 15:00:00,143.74,144.18,143.72,143.99,16016.0,128.803,129.1973,128.7851,129.027,16016.0
2019-06-25 15:10:00,144.03,144.03,143.63,143.64,24119.0,129.0629,129.0629,128.7044,128.7134,24119.0
2019-06-25 15:20:00,143.64,144.05,143.57,143.95,53069.0,128.7134,129.0808,128.6507,128.9912,53069.0
2019-06-25 15:30:00,143.96,144.15,143.78,144.13,29672.0,129.0001,129.1704,128.8388,129.1525,29672.0
2019-06-25 15:40:00,144.16,144.18,143.53,143.77,30714.0,129.1794,129.1973,128.6148,128.8299,30714.0
2019-06-25 15:50:00,143.78,143.84,143.57,143.71,88592.0,128.8388,128.8926,128.6507,128.7761,88592.0
2019-06-26 09:30:00,144.36,144.7,143.9,144.7,31235.0,129.3586,129.6632,128.9464,129.6632,31235.0
2019-06-26 09:40:00,144.52,144.8,143.79,143.79,16182.0,129.5019,129.7528,128.8478,128.8478,16182.0
2019-06-26 09:50:00,143.68,143.99,143.29,143.99,9060.0,128.7492,129.027,128.3998,129.027,9060.0
2019-06-26 10:00:00,144.2,144.77,144.06,144.59,22972.0,129.2152,129.726,129.0897,129.5647,22972.0
2019-06-26 10:10:00,144.56,144.73,144.47,144.72,10025.0,129.5378,129.6901,129.4571,129.6812,10025.0
2019-06-26 10:20:00,144.72,145.4,144.67,145.34,3787.0,129.6812,130.2905,129.6364,130.2367,3787.0
2019-06-26 10:30:00,145.53,145.62,145.38,145.44,10595.0,130.407,130.4876,130.2726,130.3263,10595.0
2019-06-26 10:40:00,145.32,145.55,145.31,145.52,6826.0,130.2188,130.4249,130.2098,130.398,6826.0
2019-06-26 10:50:00,145.64,145.68,145.4,145.62,5927.0,130.5056,130.5414,130.2905,130.4876,5927.0
2019-06-26 11:00:00,145.75,146.27,145.75,145.97,10175.0,130.6041,131.0701,130.6041,130.8013,10175.0
2019-06-26 11:10:00,146.02,146.06,145.41,145.5,8542.0,130.8461,130.8819,130.2995,130.3801,8542.0
2019-06-26 11:20:00,145.5,145.65,145.35,145.65,9470.0,130.3801,130.5145,130.2457,130.5145,9470.0
2019-06-26 11:30:00,145.7,145.85,145.55,145.66,16788.0,130.5593,130.6937,130.4249,130.5235,16788.0
2019-06-26 11:40:00,145.67,145.68,145.35,145.65,13772.0,130.5324,130.5414,130.2457,130.5145,13772.0
2019-06-26 11:50:00,145.64,145.87,145.57,145.87,6178.0,130.5056,130.7117,130.4428,130.7117,6178.0
2019-06-26 12:00:00,145.93,145.99,145.8,145.99,7251.0,130.7654,130.8192,130.6489,130.8192,7251.0
2019-06-26 12:10:00,145.9,145.95,145.73,145.92,8484.0,130.7385,130.7833,130.5862,130.7565,8484.0
2019-06-26 12:20:00,145.96,145.96,145.59,145.76,8933.0,130.7923,130.7923,130.4607,130.6131,8933.0
2019-06-26 12:30:00,145.76,145.84,145.68,145.83,6737.0,130.6131,130.6848,130.5414,130.6758,6737.0
2019-06-26 12:40:00,145.87,145.87,145.59,145.59,9438.0,130.7117,130.7117,130.4607,130.4607,9438.0
2019-06-26 12:50:00,145.56,145.74,145.5,145.69,6443.0,130.4339,130.5952,130.3801,130.5504,6443.0
2019-06-26 13:00:00,145.65,145.69,145.39,145.43,16322.0,130.5145,130.5504,130.2815,130.3174,16322.0
2019-06-26 13:10:00,145.43,145.48,145.33,145.37,8836.0,130.3174,130.3622,130.2278,130.2636,8836.0
2019-06-26 13:20:00,145.37,145.44,145.3,145.34,7456.0,130.2636,130.3263,130.2009,130.2367,7456.0
2019-06-26 13:30:00,145.38,145.46,145.2,145.39,6330.0,130.2726,130.3443,130.1113,130.2815,6330.0
2019-06-26 13:40:00,145.46,145.63,145.38,145.56,8299.0,130.3443,130.4966,130.2726,130.4339,8299.0
2019-06-26 13:50:00,145.58,145.69,145.53,145.69,6806.0,130.4518,130.5504,130.407,130.5504,6806.0
2019-06-26 14:00:00,145.7,145.86,145.7,145.83,13019.0,130.5593,130.7027,130.5593,130.6758,13019.0
2019-06-26 14:10:00,145.86,146.1,145.86,146.07,7817.0,130.7027,130.9178,130.7027,130.8909,7817.0
2019-06-26 14:20:00,146.09,146.22,146.03,146.12,11324.0,130.9088,131.0253,130.855,130.9357,11324.0
2019-06-26 14:30:00,146.13,146.43,146.13,146.43,18224.0,130.9446,131.2135,130.9446,131.2135,18224.0
2019-06-26 14:40:00,146.43,146.81,146.43,146.8,15610.0,131.2135,131.554,131.2135,131.545,15610.0
2019-06-26 14:50:00,146.81,146.83,146.58,146.74,15237.0,131.554,131.5719,131.3479,131.4912,15237.0
2019-06-26 15:00:00,146.75,146.81,146.52,146.53,20802.0,131.5002,131.554,131.2941,131.3031,20802.0
2019-06-26 15:10:00,146.53,146.59,146.35,146.44,20204.0,131.3031,131.3568,131.1418,131.2224,20204.0
2019-06-26 15:20:00,146.44,146.63,146.41,146.6,21102.0,131.2224,131.3927,131.1955,131.3658,21102.0
2019-06-26 15:30:00,146.55,146.71,146.52,146.62,28559.0,131.321,131.4644,131.2941,131.3837,28559.0
2019-06-26 15:40:00,146.66,146.84,146.6,146.73,96515.0,131.4196,131.5809,131.3658,131.4823,96515.0
2019-06-26 15:50:00,146.74,146.8,146.1,146.14,98760.0,131.4912,131.545,130.9178,130.9536,98760.0
2019-06-27 09:30:00,145.33,145.85,144.07,144.34,57595.0,130.2278,130.6937,129.0987,129.3406,57595.0
2019-06-27 09:40:00,144.19,144.87,144.19,144.69,11099.0,129.2062,129.8156,129.2062,129.6543,11099.0
2019-06-27 09:50:00,144.69,145.39,144.69,145.24,16634.0,129.6543,130.2815,129.6543,130.1471,16634.0
2019-06-27 10:00:00,145.3,145.56,145.2,145.53,19544.0,130.2009,130.4339,130.1113,130.407,19544.0
2019-06-27 10:10:00,145.49,145.82,145.34,145.57,13477.0,130.3711,130.6668,130.2367,130.4428,13477.0
2019-06-27 10:20:00,145.5,145.61,145.41,145.49,4208.0,130.3801,130.4787,130.2995,130.3711,4208.0
2019-06-27 10:30:00,145.53,145.58,145.39,145.47,7971.0,130.407,130.4518,130.2815,130.3532,7971.0
2019-06-27 10:40:00,145.47,145.74,145.43,145.51,13276.0,130.3532,130.5952,130.3174,130.3891,13276.0
2019-06-27 10:50:00,145.56,145.78,145.53,145.59,8241.0,130.4339,130.631,130.407,130.4607,8241.0
2019-06-27 11:00:00,145.59,145.6,145.24,145.31,14851.0,130.4607,130.4697,130.1471,130.2098,14851.0
2019-06-27 11:10:00,145.32,145.38,144.73,144.91,14069.0,130.2188,130.2726,129.6901,129.8514,14069.0
2019-06-27 11:20:00,144.94,145.04,144.61,144.94,16240.0,129.8783,129.9679,129.5826,129.8783,16240.0
2019-06-27 11:30:00,144.88,144.92,144.69,144.86,9153.0,129.8245,129.8604,129.6543,129.8066,9153.0
2019-06-27 11:40:00,144.89,145.1,144.86,145.08,17183.0,129.8335,130.0217,129.8066,130.0037,17183.0
2019-06-27 11:50:00,145.1,145.31,145.09,145.17,13642.0,130.0217,130.2098,130.0127,130.0844,13642.0
2019-06-27 12:00:00,145.16,145.2,144.92,145.19,28448.0,130.0754,130.1113,129.8604,130.1023,28448.0
2019-06-27 12:10:00,145.17,145.44,145.17,145.32,9120.0,130.0844,130.3263,130.0844,130.2188,9120.0
2019-06-27 12:20:00,145.31,145.34,145.24,145.31,6300.0,130.2098,130.2367,130.1471,130.2098,6300.0
2019-06-27 12:30:00,145.28,145.42,145.17,145.38,7626.0,130.183,130.3084,130.0844,130.2726,7626.0
2019-06-27 12:40:00,145.4,145.4,145.01,145.13,17402.0,130.2905,130.2905,129.941,130.0486,17402.0
2019-06-27 12:50:00,145.13,145.15,144.93,145.02,7035.0,130.0486,130.0665,129.8693,129.95,7035.0
2019-06-27 13:00:00,145.0,145.22,145.0,145.22,7811.0,129.9321,130.1292,129.9321,130.1292,7811.0
2019-06-27 13:10:00,145.23,145.33,145.19,145.2,8871.0,130.1382,130.2278,130.1023,130.1113,8871.0
2019-06-27 13:20:00,145.19,145.22,144.99,144.99,11341.0,130.1023,130.1292,129.9231,129.9231,11341.0
2019-06-27 13:30:00,145.05,145.23,145.04,145.21,11081.0,129.9769,130.1382,129.9679,130.1202,11081.0
2019-06-27 13:40:00,145.19,145.19,145.07,145.09,9830.0,130.1023,130.1023,129.9948,130.0127,9830.0
2019-06-27 13:50:00,145.1,145.19,144.89,144.96,11897.0,130.0217,130.1023,129.8335,129.8962,11897.0
2019-06-27 14:00:00,144.92,144.97,144.81,144.81,8221.0,129.8604,129.9052,129.7618,129.7618,8221.0
2019-06-27 14:10:00,144.82,145.16,144.82,145.16,14770.0,129.7708,130.0754,129.7708,130.0754,14770.0
2019-06-27 14:20:00,145.15,145.15,144.91,144.94,15861.0,130.0665,130.0665,129.8514,129.8783,15861.0
2019-06-27 14:30:00,144.94,144.98,144.41,144.41,14546.0,129.8783,129.9141,129.4034,129.4034,14546.0
2019-06-27 14:40:00,144.42,144.5,144.36,144.36,10001.0,129.4123,129.484,129.3586,129.3586,10001.0
2019-06-27 14:50:00,144.35,144.46,144.17,144.39,16443.0,129.3496,129.4482,129.1883,129.3854,16443.0
2019-06-27 15:00:00,144.42,144.62,144.26,144.29,22234.0,129.4123,129.5915,129.269,129.2958,22234.0
2019-06-27 15:10:00,144.26,144.26,143.96,143.97,29776.0,129.269,129.269,129.0001,129.0091,29776.0
2019-06-27 15:20:00,144.02,144.18,143.84,144.15,31358.0,129.0539,129.1973,128.8926,129.1704,31358.0
2019-06-27 15:30:00,144.15,144.26,143.9,144.18,19958.0,129.1704,129.269,128.9464,129.1973,19958.0
2019-06-27 15:40:00,144.15,144.19,144.01,144.12,28820.0,129.1704,129.2062,129.0449,129.1435,28820.0
2019-06-27 15:50:00,144.11,144.31,143.94,144.0,90219.0,129.1345,129.3138,128.9822,129.036,90219.0
2019-06-28 09:30:00,145.82,146.93,145.69,146.6,15154.0,130.6668,131.6615,130.5504,131.3658,15154.0
2019-06-28 09:40:00,146.63,146.82,145.4,145.4,10570.0,131.3927,131.5629,130.2905,130.2905,10570.0
2019-06-28 09:50:00,145.45,145.45,144.87,145.1,26908.0,130.3353,130.3353,129.8156,130.0217,26908.0
2019-06-28 10:00:00,145.13,145.35,145.01,145.08,15566.0,130.0486,130.2457,129.941,130.0037,15566.0
2019-06-28 10:10:00,145.19,145.35,144.94,145.03,15950.0,130.1023,130.2457,129.8783,129.9589,15950.0
2019-06-28 10:20:00,145.0,145.11,144.87,144.96,7504.0,129.9321,130.0306,129.8156,129.8962,7504.0
2019-06-28 10:30:00,144.89,144.99,144.72,144.93,5000.0,129.8335,129.9231,129.6812,129.8693,5000.0
2019-06-28 10:40:00,144.93,145.19,144.91,145.14,8137.0,129.8693,130.1023,129.8514,130.0575,8137.0
2019-06-28 10:50:00,145.16,145.26,145.05,145.19,7127.0,130.0754,130.165,129.9769,130.1023,7127.0
2019-06-28 11:00:00,145.15,145.36,145.12,145.27,8277.0,130.0665,130.2547,130.0396,130.174,8277.0
2019-06-28 11:10:00,145.26,145.53,145.16,145.47,7767.0,130.165,130.407,130.0754,130.3532,7767.0
2019-06-28 11:20:00,145.5,145.78,145.45,145.66,13555.0,130.3801,130.631,130.3353,130.5235,13555.0
2019-06-28 11:30:00,145.6,145.77,145.59,145.69,3366.0,130.4697,130.622,130.4607,130.5504,3366.0
2019-06-28 11:40:00,145.64,145.83,145.63,145.7,10800.0,130.5056,130.6758,130.4966,130.5593,10800.0
2019-06-28 11:50:00,145.72,145.86,145.62,145.69,13053.0,130.5772,130.7027,130.4876,130.5504,13053.0
2019-06-28 12:00:00,145.72,145.83,145.65,145.74,6731.0,130.5772,130.6758,130.5145,130.5952,6731.0
2019-06-28 12:10:00,145.76,145.98,145.61,145.98,3539.0,130.6131,130.8102,130.4787,130.8102,3539.0
2019-06-28 12:20:00,145.97,146.36,145.86,146.17,16190.0,130.8013,131.1507,130.7027,130.9805,16190.0
2019-06-28 12:30:00,146.13,146.29,146.09,146.12,6146.0,130.9446,131.088,130.9088,130.9357,6146.0
2019-06-28 12:40:00,146.1,146.1,145.83,145.89,15682.0,130.9178,130.9178,130.6758,130.7296,15682.0
2019-06-28 12:50:00,145.89,145.93,145.85,145.9,9517.0,130.7296,130.7654,130.6937,130.7385,9517.0
2019-06-28 13:00:00,145.9,146.04,145.85,146.01,5757.0,130.7385,130.864,130.6937,130.8371,5757.0
2019-06-28 13:10:00,145.99,146.01,145.85,145.93,10812.0,130.8192,130.8371,130.6937,130.7654,10812.0
2019-06-28 13:20:00,145.95,146.01,145.83,146.0,5842.0,130.7833,130.8371,130.6758,130.8281,5842.0
2019-06-28 13:30:00,146.04,146.13,145.97,146.04,21458.0,130.864,130.9446,130.8013,130.864,21458.0
2019-06-28 13:40:00,146.04,146.08,145.87,146.01,5638.0,130.864,130.8998,130.7117,130.8371,5638.0
2019-06-28 13:50:00,146.0,146.16,145.94,146.16,9320.0,130.8281,130.9715,130.7744,130.9715,9320.0
2019-06-28 14:00:00,146.17,146.22,145.97,145.97,7830.0,130.9805,131.0253,130.8013,130.8013,7830.0
2019-06-28 14:10:00,145.95,145.96,145.78,145.86,7783.0,130.7833,130.7923,130.631,130.7027,7783.0
2019-06-28 14:20:00,145.89,146.04,145.89,146.01,14758.0,130.7296,130.864,130.7296,130.8371,14758.0
2019-06-28 14:30:00,146.01,146.07,145.88,145.88,11736.0,130.8371,130.8909,130.7206,130.7206,11736.0
2019-06-28 14:40:00,145.88,145.94,145.54,145.69,14263.0,130.7206,130.7744,130.4159,130.5504,14263.0
2019-06-28 14:50:00,145.71,145.73,145.47,145.49,11765.0,130.5683,130.5862,130.3532,130.3711,11765.0
2019-06-28 15:00:00,145.49,145.52,145.38,145.52,15781.0,130.3711,130.398,130.2726,130.398,15781.0
2019-06-28 15:10:00,145.53,145.71,145.42,145.56,14267.0,130.407,130.5683,130.3084,130.4339,14267.0
2019-06-28 15:20:00,145.56,145.57,145.24,145.26,26823.0,130.4339,130.4428,130.1471,130.165,26823.0
2019-06-28 15:30:00,145.23,145.28,144.7,144.92,39613.0,130.1382,130.183,129.6632,129.8604,39613.0
2019-06-28 15:40:00,145.02,145.4,144.92,145.24,39807.0,129.95,130.2905,129.8604,130.1471,39807.0
2019-06-28 15:50:00,145.24,145.49,144.91,145.18,82652.0,130.1471,130.3711,129.8514,130.0934,82652.0
2019-07-01 09:30:00,147.56,148.49,147.34,147.78,20120.0,132.226,133.0594,132.0289,132.4232,20120.0
2019-07-01 09:40:00,147.77,148.05,146.99,147.22,17747.0,132.4142,132.6651,131.7153,131.9214,17747.0
2019-07-01 09:50:00,147.2,147.22,146.27,146.5,17756.0,131.9034,131.9214,131.0701,131.2762,17756.0
2019-07-01 10:00:00,146.45,147.09,146.45,146.98,14678.0,131.2314,131.8049,131.2314,131.7063,14678.0
2019-07-01 10:10:00,146.99,147.12,146.79,146.95,10106.0,131.7153,131.8318,131.536,131.6794,10106.0
2019-07-01 10:20:00,146.88,147.0,146.22,146.3,13005.0,131.6167,131.7242,131.0253,131.097,13005.0
2019-07-01 10:30:00,146.27,146.45,145.92,146.24,16276.0,131.0701,131.2314,130.7565,131.0432,16276.0
2019-07-01 10:40:00,146.27,146.32,145.99,146.14,14169.0,131.0701,131.1149,130.8192,130.9536,14169.0
2019-07-01 10:50:00,146.1,146.3,146.08,146.11,10598.0,130.9178,131.097,130.8998,130.9267,10598.0
2019-07-01 11:00:00,146.15,146.15,145.66,145.9,18751.0,130.9626,130.9626,130.5235,130.7385,18751.0
2019-07-01 11:10:00,145.85,146.05,145.79,145.94,13645.0,130.6937,130.8729,130.64,130.7744,13645.0
2019-07-01 11:20:00,145.98,146.04,145.66,145.66,13513.0,130.8102,130.864,130.5235,130.5235,13513.0
2019-07-01 11:30:00,145.67,145.92,145.5,145.89,38539.0,130.5324,130.7565,130.3801,130.7296,38539.0
2019-07-01 11:40:00,145.86,145.89,145.57,145.73,18034.0,130.7027,130.7296,130.4428,130.5862,18034.0
2019-07-01 11:50:00,145.79,146.02,145.75,145.87,13599.0,130.64,130.8461,130.6041,130.7117,13599.0
2019-07-01 12:00:00,145.92,145.97,145.78,145.92,17894.0,130.7565,130.8013,130.631,130.7565,17894.0
2019-07-01 12:10:00,145.96,145.96,145.62,145.62,14071.0,130.7923,130.7923,130.4876,130.4876,14071.0
2019-07-01 12:20:00,145.61,145.7,145.52,145.59,8624.0,130.4787,130.5593,130.398,130.4607,8624.0
2019-07-01 12:30:00,145.59,145.59,145.43,145.46,15668.0,130.4607,130.4607,130.3174,130.3443,15668.0
2019-07-01 12:40:00,145.46,145.48,145.28,145.36,21689.0,130.3443,130.3622,130.183,130.2547,21689.0
2019-07-01 12:50:00,145.34,145.34,145.03,145.05,12235.0,130.2367,130.2367,129.9589,129.9769,12235.0
2019-07-01 13:00:00,145.1,145.31,145.09,145.21,14147.0,130.0217,130.2098,130.0127,130.1202,14147.0
2019-07-01 13:10:00,145.2,145.2,144.73,144.73,17506.0,130.1113,130.1113,129.6901,129.6901,17506.0
2019-07-01 13:20:00,144.72,144.89,144.68,144.84,20990.0,129.6812,129.8335,129.6453,129.7887,20990.0
2019-07-01 13:30:00,144.84,144.91,144.71,144.8,20133.0,129.7887,129.8514,129.6722,129.7528,20133.0
2019-07-01 13:40:00,144.79,144.94,144.69,144.76,13747.0,129.7439,129.8783,129.6543,129.717,13747.0
2019-07-01 13:50:00,144.7,144.92,144.66,144.8,17939.0,129.6632,129.8604,129.6274,129.7528,17939.0
2019-07-01 14:00:00,144.81,144.81,144.31,144.36,15003.0,129.7618,129.7618,129.3138,129.3586,15003.0
2019-07-01 14:10:00,144.32,144.92,144.29,144.8,31158.0,129.3227,129.8604,129.2958,129.7528,31158.0
2019-07-01 14:20:00,144.8,144.9,144.67,144.86,17770.0,129.7528,129.8425,129.6364,129.8066,17770.0
2019-07-01 14:30:00,144.86,145.26,144.81,144.89,30915.0,129.8066,130.165,129.7618,129.8335,30915.0
2019-07-01 14:40:00,144.86,145.1,144.84,144.99,15260.0,129.8066,130.0217,129.7887,129.9231,15260.0
2019-07-01 14:50:00,145.05,145.12,144.76,144.77,23506.0,129.9769,130.0396,129.717,129.726,23506.0
2019-07-01 15:00:00,144.79,145.13,144.79,144.99,20957.0,129.7439,130.0486,129.7439,129.9231,20957.0
2019-07-01 15:10:00,145.08,145.55,145.06,145.47,52121.0,130.0037,130.4249,129.9858,130.3532,52121.0
2019-07-01 15:20:00,145.46,145.71,145.38,145.53,62532.0,130.3443,130.5683,130.2726,130.407,62532.0
2019-07-01 15:30:00,145.55,145.6,145.27,145.57,48805.0,130.4249,130.4697,130.174,130.4428,48805.0
2019-07-01 15:40:00,145.62,145.72,145.37,145.64,58004.0,130.4876,130.5772,130.2636,130.5056,58004.0
2019-07-01 15:50:00,145.61,145.87,145.45,145.7,234381.0,130.4787,130.7117,130.3353,130.5593,234381.0
2019-07-02 09:30:00,145.51,145.9,145.01,145.74,13296.0,130.3891,130.7385,129.941,130.5952,13296.0
2019-07-02 09:40:00,145.71,145.85,145.35,145.57,21938.0,130.5683,130.6937,130.2457,130.4428,21938.0
2019-07-02 09:50:00,145.65,145.82,145.5,145.79,14321.0,130.5145,130.6668,130.3801,130.64,14321.0
2019-07-02 10:00:00,145.81,146.09,145.81,145.97,11027.0,130.6579,130.9088,130.6579,130.8013,11027.0
2019-07-02 10:10:00,146.02,146.15,145.68,145.81,16080.0,130.8461,130.9626,130.5414,130.6579,16080.0
2019-07-02 10:20:00,145.84,146.12,145.72,145.99,25044.0,130.6848,130.9357,130.5772,130.8192,25044.0
2019-07-02 10:30:00,146.04,146.59,146.0,146.36,21502.0,130.864,131.3568,130.8281,131.1507,21502.0
2019-07-02 10:40:00,146.27,146.27,145.97,146.02,14641.0,131.0701,131.0701,130.8013,130.8461,14641.0
2019-07-02 10:50:00,146.04,146.44,146.02,146.36,14986.0,130.864,131.2224,130.8461,131.1507,14986.0
2019-07-02 11:00:00,146.41,146.63,146.35,146.35,27059.0,131.1955,131.3927,131.1418,131.1418,27059.0
2019-07-02 11:10:00,146.32,146.67,146.31,146.62,11662.0,131.1149,131.4285,131.1059,131.3837,11662.0
2019-07-02 11:20:00,146.62,146.71,146.21,146.22,18177.0,131.3837,131.4644,131.0163,131.0253,18177.0
2019-07-02 11:30:00,146.26,146.31,145.96,145.96,10097.0,131.0611,131.1059,130.7923,130.7923,10097.0
2019-07-02 11:40:00,145.89,146.22,145.83,146.17,8599.0,130.7296,131.0253,130.6758,130.9805,8599.0
2019-07-02 11:50:00,146.19,146.25,146.05,146.21,7484.0,130.9984,131.0522,130.8729,131.0163,7484.0
2019-07-02 12:00:00,146.17,146.25,146.01,146.25,10126.0,130.9805,131.0522,130.8371,131.0522,10126.0
2019-07-02 12:10:00,146.27,146.31,146.18,146.26,14713.0,131.0701,131.1059,130.9894,131.0611,14713.0
2019-07-02 12:20:00,146.23,146.28,145.68,145.86,19018.0,131.0342,131.079,130.5414,130.7027,19018.0
2019-07-02 12:30:00,145.81,145.92,145.53,145.8,8685.0,130.6579,130.7565,130.407,130.6489,8685.0
2019-07-02 12:40:00,145.8,145.81,145.56,145.76,6681.0,130.6489,130.6579,130.4339,130.6131,6681.0
2019-07-02 12:50:00,145.8,145.93,145.63,145.78,7708.0,130.6489,130.7654,130.4966,130.631,7708.0
2019-07-02 13:00:00,145.9,145.97,145.79,145.82,5513.0,130.7385,130.8013,130.64,130.6668,5513.0
2019-07-02 13:10:00,145.9,146.04,145.86,146.04,5233.0,130.7385,130.864,130.7027,130.864,5233.0
2019-07-02 13:20:00,145.97,146.09,145.91,145.95,8129.0,130.8013,130.9088,130.7475,130.7833,8129.0
2019-07-02 13:30:00,145.95,146.14,145.72,146.04,14225.0,130.7833,130.9536,130.5772,130.864,14225.0
2019-07-02 13:40:00,145.97,145.98,145.74,145.93,5800.0,130.8013,130.8102,130.5952,130.7654,5800.0
2019-07-02 13:50:00,145.97,146.01,145.76,145.83,18409.0,130.8013,130.8371,130.6131,130.6758,18409.0
2019-07-02 14:00:00,145.85,146.08,145.77,146.03,17258.0,130.6937,130.8998,130.622,130.855,17258.0
2019-07-02 14:10:00,146.05,146.07,145.77,145.79,17860.0,130.8729,130.8909,130.622,130.64,17860.0
2019-07-02 14:20:00,145.76,145.8,145.61,145.72,12426.0,130.6131,130.6489,130.4787,130.5772,12426.0
2019-07-02 14:30:00,145.77,145.79,145.3,145.3,14805.0,130.622,130.64,130.2009,130.2009,14805.0
2019-07-02 14:40:00,145.36,145.5,145.19,145.21,13147.0,130.2547,130.3801,130.1023,130.1202,13147.0
2019-07-02 14:50:00,145.19,145.26,145.02,145.17,8422.0,130.1023,130.165,129.95,130.0844,8422.0
2019-07-02 15:00:00,145.26,145.45,145.24,145.33,17537.0,130.165,130.3353,130.1471,130.2278,17537.0
2019-07-02 15:10:00,145.41,145.56,145.23,145.31,11974.0,130.2995,130.4339,130.1382,130.2098,11974.0
2019-07-02 15:20:00,145.29,145.43,145.26,145.29,15182.0,130.1919,130.3174,130.165,130.1919,15182.0
2019-07-02 15:30:00,145.22,145.62,145.22,145.56,18853.0,130.1292,130.4876,130.1292,130.4339,18853.0
2019-07-02 15:40:00,145.61,145.72,145.44,145.66,27960.0,130.4787,130.5772,130.3263,130.5235,27960.0
2019-07-02 15:50:00,145.68,146.04,145.65,146.02,72152.0,130.5414,130.864,130.5145,130.8461,72152.0
2019-07-03 09:30:00,147.15,147.15,146.42,146.7,26887.0,131.8586,131.8586,131.2045,131.4554,26887.0
2019-07-03 09:40:00,146.7,147.0,146.57,146.79,12779.0,131.4554,131.7242,131.3389,131.536,12779.0
2019-07-03 09:50:00,146.85,147.65,146.8,147.59,21365.0,131.5898,132.3067,131.545,132.2529,21365.0
2019-07-03 10:00:00,147.59,147.68,147.4,147.64,14211.0,132.2529,132.3336,132.0827,132.2977,14211.0
2019-07-03 10:10:00,147.65,147.88,147.61,147.76,22981.0,132.3067,132.5128,132.2708,132.4052,22981.0
2019-07-03 10:20:00,147.77,147.98,147.77,147.96,14905.0,132.4142,132.6024,132.4142,132.5845,14905.0
2019-07-03 10:30:00,147.92,148.25,147.9,147.95,17028.0,132.5486,132.8443,132.5307,132.5755,17028.0
2019-07-03 10:40:00,147.94,148.04,147.77,147.9,12326.0,132.5665,132.6562,132.4142,132.5307,12326.0
2019-07-03 10:50:00,147.93,147.96,147.6,147.65,13062.0,132.5576,132.5845,132.2619,132.3067,13062.0
2019-07-03 11:00:00,147.64,147.85,147.62,147.69,9624.0,132.2977,132.4859,132.2798,132.3425,9624.0
2019-07-03 11:10:00,147.73,147.81,147.6,147.66,6322.0,132.3784,132.4501,132.2619,132.3156,6322.0
2019-07-03 11:20:00,147.74,148.0,147.74,147.91,11296.0,132.3873,132.6203,132.3873,132.5397,11296.0
2019-07-03 11:30:00,147.9,147.95,147.74,147.74,13058.0,132.5307,132.5755,132.3873,132.3873,13058.0
2019-07-03 11:40:00,147.79,147.94,147.68,147.8,10927.0,132.4321,132.5665,132.3336,132.4411,10927.0
2019-07-03 11:50:00,147.8,147.99,147.75,147.96,13749.0,132.4411,132.6113,132.3963,132.5845,13749.0
2019-07-03 12:00:00,147.9,148.04,147.83,147.88,14385.0,132.5307,132.6562,132.468,132.5128,14385.0
2019-07-03 12:10:00,147.87,147.91,147.79,147.84,12733.0,132.5038,132.5397,132.4321,132.4769,12733.0
2019-07-03 12:20:00,147.83,147.9,147.78,147.87,6889.0,132.468,132.5307,132.4232,132.5038,6889.0
2019-07-03 12:30:00,147.86,148.04,147.86,147.99,10439.0,132.4949,132.6562,132.4949,132.6113,10439.0
2019-07-03 12:40:00,147.99,147.99,147.72,147.78,11094.0,132.6113,132.6113,132.3694,132.4232,11094.0
2019-07-03 12:50:00,147.81,148.1,147.58,147.82,55115.0,132.4501,132.7099,132.244,132.459,55115.0
2019-07-05 09:30:00,148.31,149.06,147.94,148.94,15863.0,132.8981,133.5702,132.5665,133.4626,15863.0
2019-07-05 09:40:00,148.9,149.0,148.47,148.72,31306.0,133.4268,133.5164,133.0415,133.2655,31306.0
2019-07-05 09:50:00,148.76,148.77,148.14,148.29,12801.0,133.3013,133.3103,132.7458,132.8802,12801.0
2019-07-05 10:00:00,148.25,148.28,147.76,147.81,12385.0,132.8443,132.8712,132.4052,132.4501,12385.0
2019-07-05 10:10:00,147.92,147.92,147.68,147.87,4900.0,132.5486,132.5486,132.3336,132.5038,4900.0
2019-07-05 10:20:00,147.89,147.91,147.62,147.69,7172.0,132.5217,132.5397,132.2798,132.3425,7172.0
2019-07-05 10:30:00,147.78,147.81,147.53,147.53,3160.0,132.4232,132.4501,132.1992,132.1992,3160.0
2019-07-05 10:40:00,147.58,147.84,147.56,147.78,3231.0,132.244,132.4769,132.226,132.4232,3231.0
2019-07-05 10:50:00,147.87,148.27,147.85,148.27,6968.0,132.5038,132.8623,132.4859,132.8623,6968.0
2019-07-05 11:00:00,148.27,148.46,148.24,148.42,3188.0,132.8623,133.0325,132.8354,132.9967,3188.0
2019-07-05 11:10:00,148.49,148.77,148.48,148.68,4553.0,133.0594,133.3103,133.0504,133.2296,4553.0
2019-07-05 11:20:00,148.65,149.03,148.54,149.03,4839.0,133.2028,133.5433,133.1042,133.5433,4839.0
2019-07-05 11:30:00,148.95,149.35,148.93,149.35,9838.0,133.4716,133.83,133.4537,133.83,9838.0
2019-07-05 11:40:00,149.35,149.38,149.07,149.26,6112.0,133.83,133.8569,133.5791,133.7494,6112.0
2019-07-05 11:50:00,149.21,149.42,149.17,149.39,6824.0,133.7046,133.8927,133.6687,133.8659,6824.0
2019-07-05 12:00:00,149.43,149.43,149.06,149.18,10489.0,133.9017,133.9017,133.5702,133.6777,10489.0
2019-07-05 12:10:00,149.27,149.56,149.21,149.52,8815.0,133.7583,134.0182,133.7046,133.9824,8815.0
2019-07-05 12:20:00,149.54,149.54,149.28,149.33,3214.0,134.0003,134.0003,133.7673,133.8121,3214.0
2019-07-05 12:30:00,149.4,149.66,149.35,149.58,6390.0,133.8748,134.1078,133.83,134.0361,6390.0
2019-07-05 12:40:00,149.58,149.62,149.46,149.55,10090.0,134.0361,134.072,133.9286,134.0092,10090.0
2019-07-05 12:50:00,149.58,149.67,149.5,149.66,6000.0,134.0361,134.1168,133.9644,134.1078,6000.0
2019-07-05 13:00:00,149.62,149.78,149.51,149.7,7455.0,134.072,134.2153,133.9734,134.1437,7455.0
2019-07-05 13:10:00,149.68,149.68,149.46,149.59,6738.0,134.1257,134.1257,133.9286,134.0451,6738.0
2019-07-05 13:20:00,149.57,149.79,149.54,149.69,4000.0,134.0272,134.2243,134.0003,134.1347,4000.0
2019-07-05 13:30:00,149.67,149.75,149.54,149.71,4917.0,134.1168,134.1885,134.0003,134.1526,4917.0
2019-07-05 13:40:00,149.69,149.86,149.69,149.79,5224.0,134.1347,134.287,134.1347,134.2243,5224.0
2019-07-05 13:50:00,149.76,149.77,149.33,149.33,4723.0,134.1974,134.2064,133.8121,133.8121,4723.0
2019-07-05 14:00:00,149.39,149.58,149.38,149.48,5277.0,133.8659,134.0361,133.8569,133.9465,5277.0
2019-07-05 14:10:00,149.51,149.6,149.48,149.54,6804.0,133.9734,134.054,133.9465,134.0003,6804.0
2019-07-05 14:20:00,149.54,149.57,149.37,149.37,4702.0,134.0003,134.0272,133.8479,133.8479,4702.0
2019-07-05 14:30:00,149.38,149.65,149.32,149.54,9400.0,133.8569,134.0988,133.8031,134.0003,9400.0
2019-07-05 14:40:00,149.47,149.77,149.45,149.75,7812.0,133.9376,134.2064,133.9196,134.1885,7812.0
2019-07-05 14:50:00,149.73,149.81,149.61,149.74,6877.0,134.1705,134.2422,134.063,134.1795,6877.0
2019-07-05 15:00:00,149.74,149.74,149.49,149.58,10573.0,134.1795,134.1795,133.9555,134.0361,10573.0
2019-07-05 15:10:00,149.53,149.79,149.47,149.71,10498.0,133.9913,134.2243,133.9376,134.1526,10498.0
2019-07-05 15:20:00,149.71,149.9,149.7,149.84,11994.0,134.1526,134.3229,134.1437,134.2691,11994.0
2019-07-05 15:30:00,149.84,149.93,149.74,149.74,15260.0,134.2691,134.3498,134.1795,134.1795,15260.0
2019-07-05 15:40:00,149.76,150.05,149.54,149.99,38444.0,134.1974,134.4573,134.0003,134.4035,38444.0
2019-07-05 15:50:00,149.98,150.13,149.52,150.12,83474.0,134.3946,134.529,133.9824,134.52,83474.0
2019-07-08 09:30:00,148.86,148.86,148.09,148.6,11239.0,133.3909,133.3909,132.701,133.158,11239.0
2019-07-08 09:40:00,148.69,149.14,148.24,148.53,27424.0,133.2386,133.6418,132.8354,133.0952,27424.0
2019-07-08 09:50:00,148.9,149.33,148.86,148.92,5733.0,133.4268,133.8121,133.3909,133.4447,5733.0
2019-07-08 10:00:00,149.03,149.94,148.98,149.92,18145.0,133.5433,134.3587,133.4985,134.3408,18145.0
2019-07-08 10:10:00,149.84,149.87,149.48,149.56,5578.0,134.2691,134.296,133.9465,134.0182,5578.0
2019-07-08 10:20:00,149.58,149.58,149.22,149.23,3398.0,134.0361,134.0361,133.7135,133.7225,3398.0
2019-07-08 10:30:00,149.19,149.46,149.0,149.46,9300.0,133.6866,133.9286,133.5164,133.9286,9300.0
2019-07-08 10:40:00,149.48,149.73,149.3,149.73,5522.0,133.9465,134.1705,133.7852,134.1705,5522.0
2019-07-08 10:50:00,149.76,149.86,149.6,149.64,7293.0,134.1974,134.287,134.054,134.0899,7293.0
2019-07-08 11:00:00,149.75,149.83,149.63,149.73,4900.0,134.1885,134.2601,134.0809,134.1705,4900.0
2019-07-08 11:10:00,149.71,149.71,149.53,149.58,5570.0,134.1526,134.1526,133.9913,134.0361,5570.0
2019-07-08 11:20:00,149.6,149.65,149.25,149.27,8180.0,134.054,134.0988,133.7404,133.7583,8180.0
2019-07-08 11:30:00,149.25,149.66,149.23,149.65,17762.0,133.7404,134.1078,133.7225,134.0988,17762.0
2019-07-08 11:40:00,149.69,149.8,149.62,149.7,5552.0,134.1347,134.2333,134.072,134.1437,5552.0
2019-07-08 11:50:00,149.79,150.01,149.78,149.85,14710.0,134.2243,134.4214,134.2153,134.2781,14710.0
2019-07-08 12:00:00,149.87,149.89,149.34,149.39,11367.0,134.296,134.3139,133.8211,133.8659,11367.0
2019-07-08 12:10:00,149.42,149.43,149.29,149.37,5500.0,133.8927,133.9017,133.7763,133.8479,5500.0
2019-07-08 12:20:00,149.42,149.42,149.18,149.3,13212.0,133.8927,133.8927,133.6777,133.7852,13212.0
2019-07-08 12:30:00,149.3,149.51,149.3,149.43,7055.0,133.7852,133.9734,133.7852,133.9017,7055.0
2019-07-08 12:40:00,149.38,149.43,149.21,149.33,9158.0,133.8569,133.9017,133.7046,133.8121,9158.0
2019-07-08 12:50:00,149.33,149.35,149.21,149.32,5842.0,133.8121,133.83,133.7046,133.8031,5842.0
2019-07-08 13:00:00,149.35,149.57,149.32,149.48,6022.0,133.83,134.0272,133.8031,133.9465,6022.0
2019-07-08 13:10:00,149.47,149.52,149.33,149.36,7942.0,133.9376,133.9824,133.8121,133.839,7942.0
2019-07-08 13:20:00,149.31,149.32,149.14,149.14,4622.0,133.7942,133.8031,133.6418,133.6418,4622.0
2019-07-08 13:30:00,149.16,149.21,149.07,149.1,4651.0,133.6598,133.7046,133.5791,133.606,4651.0
2019-07-08 13:40:00,149.12,149.12,148.94,148.94,4632.0,133.6239,133.6239,133.4626,133.4626,4632.0
2019-07-08 13:50:00,148.99,148.99,148.68,148.68,6405.0,133.5074,133.5074,133.2296,133.2296,6405.0
2019-07-08 14:00:00,148.72,148.81,148.65,148.81,5798.0,133.2655,133.3461,133.2028,133.3461,5798.0
2019-07-08 14:10:00,148.82,148.9,148.74,148.79,5706.0,133.3551,133.4268,133.2834,133.3282,5706.0
2019-07-08 14:20:00,148.87,148.89,148.61,148.68,5826.0,133.3999,133.4178,133.1669,133.2296,5826.0
2019-07-08 14:30:00,148.68,148.76,148.54,148.55,8974.0,133.2296,133.3013,133.1042,133.1132,8974.0
2019-07-08 14:40:00,148.55,148.68,148.47,148.66,9319.0,133.1132,133.2296,133.0415,133.2117,9319.0
2019-07-08 14:50:00,148.65,148.65,148.49,148.57,16929.0,133.2028,133.2028,133.0594,133.1311,16929.0
2019-07-08 15:00:00,148.62,148.66,148.42,148.65,8583.0,133.1759,133.2117,132.9967,133.2028,8583.0
2019-07-08 15:10:00,148.67,149.16,148.67,148.84,22299.0,133.2207,133.6598,133.2207,133.373,22299.0
2019-07-08 15:20:00,148.89,149.16,148.84,149.16,9939.0,133.4178,133.6598,133.373,133.6598,9939.0
2019-07-08 15:30:00,149.18,149.23,149.04,149.22,13312.0,133.6777,133.7225,133.5522,133.7135,13312.0
2019-07-08 15:40:00,149.22,149.3,148.97,149.21,23475.0,133.7135,133.7852,133.4895,133.7046,23475.0
2019-07-08 15:50:00,149.19,149.39,148.87,148.96,55316.0,133.6866,133.8659,133.3999,133.4805,55316.0
2019-07-09 09:30:00,147.6,148.21,147.32,148.01,11913.0,132.2619,132.8085,132.011,132.6293,11913.0
2019-07-09 09:40:00,147.95,148.27,147.81,148.05,10472.0,132.5755,132.8623,132.4501,132.6651,10472.0
2019-07-09 09:50:00,148.07,148.49,147.9,148.49,29068.0,132.683,133.0594,132.5307,133.0594,29068.0
2019-07-09 10:00:00,148.49,148.97,148.45,148.81,15921.0,133.0594,133.4895,133.0235,133.3461,15921.0
2019-07-09 10:10:00,148.83,148.84,148.58,148.64,5965.0,133.3641,133.373,133.14,133.1938,5965.0
2019-07-09 10:20:00,148.63,148.82,148.56,148.82,7879.0,133.1848,133.3551,133.1221,133.3551,7879.0
2019-07-09 10:30:00,148.83,149.44,148.81,149.44,8086.0,133.3641,133.9107,133.3461,133.9107,8086.0
2019-07-09 10:40:00,149.47,149.81,149.29,149.52,13416.0,133.9376,134.2422,133.7763,133.9824,13416.0
2019-07-09 10:50:00,149.6,149.89,149.59,149.71,9667.0,134.054,134.3139,134.0451,134.1526,9667.0
2019-07-09 11:00:00,149.79,150.1,149.75,149.87,8971.0,134.2243,134.5021,134.1885,134.296,8971.0
2019-07-09 11:10:00,149.83,149.95,149.77,149.89,16090.0,134.2601,134.3677,134.2064,134.3139,16090.0
2019-07-09 11:20:00,149.93,150.45,149.93,150.38,16097.0,134.3498,134.8157,134.3498,134.753,16097.0
2019-07-09 11:30:00,150.41,150.5,150.27,150.34,16616.0,134.7799,134.8605,134.6544,134.7171,16616.0
2019-07-09 11:40:00,150.33,150.34,150.12,150.2,13243.0,134.7082,134.7171,134.52,134.5917,13243.0
2019-07-09 11:50:00,150.24,150.26,150.12,150.17,11147.0,134.6275,134.6455,134.52,134.5648,11147.0
2019-07-09 12:00:00,150.21,150.4,150.16,150.16,5002.0,134.6007,134.7709,134.5558,134.5558,5002.0
2019-07-09 12:10:00,150.15,150.21,150.06,150.11,2599.0,134.5469,134.6007,134.4662,134.511,2599.0
2019-07-09 12:20:00,150.13,150.16,150.01,150.06,4998.0,134.529,134.5558,134.4214,134.4662,4998.0
2019-07-09 12:30:00,150.07,150.07,149.87,149.91,2800.0,134.4752,134.4752,134.296,134.3318,2800.0
2019-07-09 12:40:00,149.91,149.97,149.67,149.7,5602.0,134.3318,134.3856,134.1168,134.1437,5602.0
2019-07-09 12:50:00,149.71,149.74,149.58,149.58,2923.0,134.1526,134.1795,134.0361,134.0361,2923.0
2019-07-09 13:00:00,149.58,149.58,149.23,149.38,21497.0,134.0361,134.0361,133.7225,133.8569,21497.0
2019-07-09 13:10:00,149.38,149.47,149.33,149.41,4497.0,133.8569,133.9376,133.8121,133.8838,4497.0
2019-07-09 13:20:00,149.42,149.53,149.42,149.51,1800.0,133.8927,133.9913,133.8927,133.9734,1800.0
2019-07-09 13:30:00,149.51,149.58,149.42,149.45,4745.0,133.9734,134.0361,133.8927,133.9196,4745.0
2019-07-09 13:40:00,149.44,149.47,149.24,149.24,2847.0,133.9107,133.9376,133.7315,133.7315,2847.0
2019-07-09 13:50:00,149.24,149.27,149.2,149.27,2392.0,133.7315,133.7583,133.6956,133.7583,2392.0
2019-07-09 14:00:00,149.3,149.32,149.07,149.08,7226.0,133.7852,133.8031,133.5791,133.5881,7226.0
2019-07-09 14:10:00,149.1,149.37,149.02,149.31,41111.0,133.606,133.8479,133.5343,133.7942,41111.0
2019-07-09 14:20:00,149.35,149.4,149.24,149.31,5624.0,133.83,133.8748,133.7315,133.7942,5624.0
2019-07-09 14:30:00,149.35,149.4,149.3,149.4,1955.0,133.83,133.8748,133.7852,133.8748,1955.0
2019-07-09 14:40:00,149.36,149.41,149.19,149.2,6768.0,133.839,133.8838,133.6866,133.6956,6768.0
2019-07-09 14:50:00,149.23,149.34,149.19,149.29,3963.0,133.7225,133.8211,133.6866,133.7763,3963.0
2019-07-09 15:00:00,149.34,149.46,149.34,149.41,3569.0,133.8211,133.9286,133.8211,133.8838,3569.0
2019-07-09 15:10:00,149.41,149.41,149.15,149.27,6224.0,133.8838,133.8838,133.6508,133.7583,6224.0
2019-07-09 15:20:00,149.28,149.34,149.15,149.24,6117.0,133.7673,133.8211,133.6508,133.7315,6117.0
2019-07-09 15:30:00,149.25,149.62,149.25,149.57,10768.0,133.7404,134.072,133.7404,134.0272,10768.0
2019-07-09 15:40:00,149.58,149.88,149.56,149.83,34209.0,134.0361,134.3049,134.0182,134.2601,34209.0
2019-07-09 15:50:00,149.8,150.29,149.76,150.19,75702.0,134.2333,134.6723,134.1974,134.5827,75702.0
2019-07-10 09:30:00,150.49,150.9,149.8,150.54,16403.0,134.8516,135.219,134.2333,134.8964,16403.0
2019-07-10 09:40:00,150.53,151.51,150.24,151.51,12662.0,134.8874,135.7656,134.6275,135.7656,12662.0
2019-07-10 09:50:00,151.49,151.65,151.38,151.47,5986.0,135.7476,135.891,135.6491,135.7297,5986.0
2019-07-10 10:00:00,151.47,151.47,150.5,150.5,13627.0,135.7297,135.7297,134.8605,134.8605,13627.0
2019-07-10 10:10:00,150.49,150.67,150.41,150.47,5153.0,134.8516,135.0129,134.7799,134.8336,5153.0
2019-07-10 10:20:00,150.47,150.47,150.07,150.14,2564.0,134.8336,134.8336,134.4752,134.5379,2564.0
2019-07-10 10:30:00,150.11,150.33,150.07,150.17,3720.0,134.511,134.7082,134.4752,134.5648,3720.0
2019-07-10 10:40:00,150.15,150.56,150.14,150.31,5418.0,134.5469,134.9143,134.5379,134.6903,5418.0
2019-07-10 10:50:00,150.32,150.33,149.89,149.93,4514.0,134.6992,134.7082,134.3139,134.3498,4514.0
2019-07-10 11:00:00,149.87,149.94,149.51,149.51,5839.0,134.296,134.3587,133.9734,133.9734,5839.0
2019-07-10 11:10:00,149.47,149.63,149.37,149.41,11281.0,133.9376,134.0809,133.8479,133.8838,11281.0
2019-07-10 11:20:00,149.35,149.41,149.18,149.39,7296.0,133.83,133.8838,133.6777,133.8659,7296.0
2019-07-10 11:30:00,149.37,149.62,149.32,149.62,4683.0,133.8479,134.072,133.8031,134.072,4683.0
2019-07-10 11:40:00,149.56,149.64,149.49,149.52,7589.0,134.0182,134.0899,133.9555,133.9824,7589.0
2019-07-10 11:50:00,149.59,149.7,149.5,149.5,4035.0,134.0451,134.1437,133.9644,133.9644,4035.0
2019-07-10 12:00:00,149.4,149.5,149.29,149.44,3411.0,133.8748,133.9644,133.7763,133.9107,3411.0
2019-07-10 12:10:00,149.4,149.46,149.29,149.4,5125.0,133.8748,133.9286,133.7763,133.8748,5125.0
2019-07-10 12:20:00,149.3,149.42,149.25,149.34,2644.0,133.7852,133.8927,133.7404,133.8211,2644.0
2019-07-10 12:30:00,149.37,149.5,149.32,149.32,5075.0,133.8479,133.9644,133.8031,133.8031,5075.0
2019-07-10 12:40:00,149.31,149.46,149.26,149.46,14046.0,133.7942,133.9286,133.7494,133.9286,14046.0
2019-07-10 12:50:00,149.46,149.47,149.35,149.41,1800.0,133.9286,133.9376,133.83,133.8838,1800.0
2019-07-10 13:00:00,149.51,149.71,149.51,149.71,4311.0,133.9734,134.1526,133.9734,134.1526,4311.0
2019-07-10 13:10:00,149.65,149.65,149.39,149.39,5113.0,134.0988,134.0988,133.8659,133.8659,5113.0
2019-07-10 13:20:00,149.39,149.44,149.25,149.25,4150.0,133.8659,133.9107,133.7404,133.7404,4150.0
2019-07-10 13:30:00,149.21,149.21,149.12,149.16,4084.0,133.7046,133.7046,133.6239,133.6598,4084.0
2019-07-10 13:40:00,149.18,149.18,149.08,149.11,2959.0,133.6777,133.6777,133.5881,133.615,2959.0
2019-07-10 13:50:00,149.12,149.12,148.89,148.92,6986.0,133.6239,133.6239,133.4178,133.4447,6986.0
2019-07-10 14:00:00,148.99,149.17,148.77,148.81,6235.0,133.5074,133.6687,133.3103,133.3461,6235.0
2019-07-10 14:10:00,148.8,148.81,148.62,148.67,5339.0,133.3372,133.3461,133.1759,133.2207,5339.0
2019-07-10 14:20:00,148.64,148.7,148.54,148.67,4078.0,133.1938,133.2476,133.1042,133.2207,4078.0
2019-07-10 14:30:00,148.64,148.78,148.63,148.71,3552.0,133.1938,133.3193,133.1848,133.2565,3552.0
2019-07-10 14:40:00,148.72,148.73,148.45,148.45,6018.0,133.2655,133.2745,133.0235,133.0235,6018.0
2019-07-10 14:50:00,148.43,148.51,148.36,148.37,4629.0,133.0056,133.0773,132.9429,132.9519,4629.0
2019-07-10 15:00:00,148.41,148.44,148.3,148.39,7431.0,132.9877,133.0146,132.8891,132.9698,7431.0
2019-07-10 15:10:00,148.39,148.5,148.35,148.35,7769.0,132.9698,133.0684,132.9339,132.9339,7769.0
2019-07-10 15:20:00,148.35,148.43,148.24,148.27,12157.0,132.9339,133.0056,132.8354,132.8623,12157.0
2019-07-10 15:30:00,148.28,148.38,148.19,148.19,13400.0,132.8712,132.9608,132.7906,132.7906,13400.0
2019-07-10 15:40:00,148.19,148.28,147.99,148.07,13386.0,132.7906,132.8712,132.6113,132.683,13386.0
2019-07-10 15:50:00,148.07,148.38,148.03,148.33,45060.0,132.683,132.9608,132.6472,132.916,45060.0
2019-07-11 09:30:00,149.14,149.14,148.34,148.78,9867.0,133.6418,133.6418,132.925,133.3193,9867.0
2019-07-11 09:40:00,148.74,149.06,148.65,148.73,4510.0,133.2834,133.5702,133.2028,133.2745,4510.0
2019-07-11 09:50:00,148.67,148.74,148.47,148.55,1700.0,133.2207,133.2834,133.0415,133.1132,1700.0
2019-07-11 10:00:00,148.55,148.55,147.92,147.92,4525.0,133.1132,133.1132,132.5486,132.5486,4525.0
2019-07-11 10:10:00,147.85,147.9,147.58,147.86,6511.0,132.4859,132.5307,132.244,132.4949,6511.0
2019-07-11 10:20:00,147.82,147.9,147.71,147.9,2900.0,132.459,132.5307,132.3604,132.5307,2900.0
2019-07-11 10:30:00,147.91,148.08,147.85,147.99,7013.0,132.5397,132.692,132.4859,132.6113,7013.0
2019-07-11 10:40:00,148.03,148.29,148.03,148.29,4333.0,132.6472,132.8802,132.6472,132.8802,4333.0
2019-07-11 10:50:00,148.33,148.45,148.23,148.31,4627.0,132.916,133.0235,132.8264,132.8981,4627.0
2019-07-11 11:00:00,148.29,148.4,148.21,148.29,5149.0,132.8802,132.9787,132.8085,132.8802,5149.0
2019-07-11 11:10:00,148.27,148.71,148.27,148.71,4836.0,132.8623,133.2565,132.8623,133.2565,4836.0
2019-07-11 11:20:00,148.73,148.8,148.64,148.8,3617.0,133.2745,133.3372,133.1938,133.3372,3617.0
2019-07-11 11:30:00,148.83,148.98,148.71,148.98,10000.0,133.3641,133.4985,133.2565,133.4985,10000.0
2019-07-11 11:40:00,149.1,149.27,149.04,149.18,6048.0,133.606,133.7583,133.5522,133.6777,6048.0
2019-07-11 11:50:00,149.15,149.32,149.13,149.31,5078.0,133.6508,133.8031,133.6329,133.7942,5078.0
2019-07-11 12:00:00,149.3,149.37,149.26,149.27,3926.0,133.7852,133.8479,133.7494,133.7583,3926.0
2019-07-11 12:10:00,149.32,149.38,149.21,149.38,5479.0,133.8031,133.8569,133.7046,133.8569,5479.0
2019-07-11 12:20:00,149.42,149.64,149.42,149.52,8486.0,133.8927,134.0899,133.8927,133.9824,8486.0
2019-07-11 12:30:00,149.47,149.48,149.32,149.34,3100.0,133.9376,133.9465,133.8031,133.8211,3100.0
2019-07-11 12:40:00,149.39,149.43,149.25,149.32,3500.0,133.8659,133.9017,133.7404,133.8031,3500.0
2019-07-11 12:50:00,149.28,149.36,149.21,149.31,4290.0,133.7673,133.839,133.7046,133.7942,4290.0
2019-07-11 13:00:00,149.32,149.46,149.24,149.24,6159.0,133.8031,133.9286,133.7315,133.7315,6159.0
2019-07-11 13:10:00,149.25,149.38,149.25,149.3,11834.0,133.7404,133.8569,133.7404,133.7852,11834.0
2019-07-11 13:20:00,149.3,149.45,149.3,149.39,2460.0,133.7852,133.9196,133.7852,133.8659,2460.0
2019-07-11 13:30:00,149.42,149.53,149.36,149.48,5018.0,133.8927,133.9913,133.839,133.9465,5018.0
2019-07-11 13:40:00,149.5,149.55,149.34,149.42,5946.0,133.9644,134.0092,133.8211,133.8927,5946.0
2019-07-11 13:50:00,149.37,149.42,149.32,149.4,6130.0,133.8479,133.8927,133.8031,133.8748,6130.0
2019-07-11 14:00:00,149.39,149.5,149.39,149.47,3239.0,133.8659,133.9644,133.8659,133.9376,3239.0
2019-07-11 14:10:00,149.51,149.59,149.45,149.49,4510.0,133.9734,134.0451,133.9196,133.9555,4510.0
2019-07-11 14:20:00,149.53,149.84,149.49,149.71,18075.0,133.9913,134.2691,133.9555,134.1526,18075.0
2019-07-11 14:30:00,149.73,150.05,149.73,149.91,5444.0,134.1705,134.4573,134.1705,134.3318,5444.0
2019-07-11 14:40:00,149.95,149.97,149.86,149.89,5430.0,134.3677,134.3856,134.287,134.3139,5430.0
2019-07-11 14:50:00,149.89,150.12,149.89,150.02,16613.0,134.3139,134.52,134.3139,134.4304,16613.0
2019-07-11 15:00:00,150.01,150.02,149.75,149.89,10517.0,134.4214,134.4304,134.1885,134.3139,10517.0
2019-07-11 15:10:00,149.9,150.06,149.87,150.02,6139.0,134.3229,134.4662,134.296,134.4304,6139.0
2019-07-11 15:20:00,150.05,150.11,149.97,150.1,9594.0,134.4573,134.511,134.3856,134.5021,9594.0
2019-07-11 15:30:00,150.11,150.12,149.84,149.93,13193.0,134.511,134.52,134.2691,134.3498,13193.0
2019-07-11 15:40:00,149.92,150.42,149.88,150.35,24901.0,134.3408,134.7888,134.3049,134.7261,24901.0
2019-07-11 15:50:00,150.42,150.61,150.28,150.43,71105.0,134.7888,134.9591,134.6634,134.7978,71105.0
2019-07-12 09:30:00,150.47,151.33,150.46,150.65,13711.0,134.8336,135.6043,134.8247,134.9949,13711.0
2019-07-12 09:40:00,150.79,150.8,150.04,150.17,6300.0,135.1204,135.1293,134.4483,134.5648,6300.0
2019-07-12 09:50:00,150.13,150.35,149.89,149.94,6518.0,134.529,134.7261,134.3139,134.3587,6518.0
2019-07-12 10:00:00,150.0,150.03,149.8,149.86,4655.0,134.4125,134.4394,134.2333,134.287,4655.0
2019-07-12 10:10:00,149.84,149.93,149.77,149.88,4066.0,134.2691,134.3498,134.2064,134.3049,4066.0
2019-07-12 10:20:00,149.91,150.09,149.91,150.09,2702.0,134.3318,134.4931,134.3318,134.4931,2702.0
2019-07-12 10:30:00,150.24,150.39,150.16,150.28,3740.0,134.6275,134.7619,134.5558,134.6634,3740.0
2019-07-12 10:40:00,150.18,150.33,150.03,150.24,4308.0,134.5738,134.7082,134.4394,134.6275,4308.0
2019-07-12 10:50:00,150.26,150.29,150.11,150.11,3705.0,134.6455,134.6723,134.511,134.511,3705.0
2019-07-12 11:00:00,150.07,150.25,150.03,150.19,4400.0,134.4752,134.6365,134.4394,134.5827,4400.0
2019-07-12 11:10:00,150.16,150.19,150.06,150.17,2430.0,134.5558,134.5827,134.4662,134.5648,2430.0
2019-07-12 11:20:00,150.16,150.34,150.13,150.33,1900.0,134.5558,134.7171,134.529,134.7082,1900.0
2019-07-12 11:30:00,150.33,150.47,150.3,150.3,3590.0,134.7082,134.8336,134.6813,134.6813,3590.0
2019-07-12 11:40:00,150.28,150.63,150.28,150.63,3901.0,134.6634,134.977,134.6634,134.977,3901.0
2019-07-12 11:50:00,150.62,150.62,150.55,150.58,2482.0,134.968,134.968,134.9053,134.9322,2482.0
2019-07-12 12:00:00,150.56,150.62,150.44,150.49,13433.0,134.9143,134.968,134.8068,134.8516,13433.0
2019-07-12 12:10:00,150.49,150.49,150.24,150.28,5465.0,134.8516,134.8516,134.6275,134.6634,5465.0
2019-07-12 12:20:00,150.33,150.33,150.17,150.29,2495.0,134.7082,134.7082,134.5648,134.6723,2495.0
2019-07-12 12:30:00,150.31,150.61,150.25,150.61,3635.0,134.6903,134.9591,134.6365,134.9591,3635.0
2019-07-12 12:40:00,150.62,150.65,150.6,150.65,1500.0,134.968,134.9949,134.9501,134.9949,1500.0
2019-07-12 12:50:00,150.64,150.66,150.56,150.58,8174.0,134.986,135.0039,134.9143,134.9322,8174.0
2019-07-12 13:00:00,150.6,150.7,150.59,150.65,4386.0,134.9501,135.0397,134.9412,134.9949,4386.0
2019-07-12 13:10:00,150.66,150.74,150.56,150.59,8967.0,135.0039,135.0756,134.9143,134.9412,8967.0
2019-07-12 13:20:00,150.53,150.64,150.53,150.6,5736.0,134.8874,134.986,134.8874,134.9501,5736.0
2019-07-12 13:30:00,150.6,150.66,150.55,150.66,2460.0,134.9501,135.0039,134.9053,135.0039,2460.0
2019-07-12 13:40:00,150.64,150.82,150.64,150.8,21543.0,134.986,135.1473,134.986,135.1293,21543.0
2019-07-12 13:50:00,150.81,150.84,150.74,150.78,3455.0,135.1383,135.1652,135.0756,135.1114,3455.0
2019-07-12 14:00:00,150.78,150.8,150.63,150.71,7328.0,135.1114,135.1293,134.977,135.0487,7328.0
2019-07-12 14:10:00,150.67,150.79,150.57,150.76,3600.0,135.0129,135.1204,134.9232,135.0935,3600.0
2019-07-12 14:20:00,150.78,150.79,150.7,150.77,3122.0,135.1114,135.1204,135.0397,135.1025,3122.0
2019-07-12 14:30:00,150.75,151.07,150.72,151.07,3676.0,135.0845,135.3713,135.0577,135.3713,3676.0
2019-07-12 14:40:00,151.07,151.11,150.99,151.02,4515.0,135.3713,135.4071,135.2996,135.3265,4515.0
2019-07-12 14:50:00,151.06,151.1,151.0,151.1,4300.0,135.3623,135.3982,135.3086,135.3982,4300.0
2019-07-12 15:00:00,151.1,151.21,151.1,151.21,8956.0,135.3982,135.4967,135.3982,135.4967,8956.0
2019-07-12 15:10:00,151.21,151.25,151.08,151.23,5026.0,135.4967,135.5326,135.3802,135.5147,5026.0
2019-07-12 15:20:00,151.23,151.29,151.07,151.08,5776.0,135.5147,135.5684,135.3713,135.3802,5776.0
2019-07-12 15:30:00,151.1,151.22,151.04,151.14,9501.0,135.3982,135.5057,135.3444,135.434,9501.0
2019-07-12 15:40:00,151.15,151.18,151.0,151.05,10075.0,135.443,135.4699,135.3086,135.3534,10075.0
2019-07-12 15:50:00,151.01,151.27,150.95,151.14,23878.0,135.3175,135.5505,135.2638,135.434,23878.0
2019-07-15 09:30:00,151.94,151.94,150.96,151.08,11741.0,136.1509,136.1509,135.2727,135.3802,11741.0
2019-07-15 09:40:00,151.08,151.3,150.65,150.67,2991.0,135.3802,135.5774,134.9949,135.0129,2991.0
2019-07-15 09:50:00,150.69,150.71,150.32,150.35,6138.0,135.0308,135.0487,134.6992,134.7261,6138.0
2019-07-15 10:00:00,150.21,150.38,149.98,150.18,5001.0,134.6007,134.753,134.3946,134.5738,5001.0
2019-07-15 10:10:00,150.18,150.18,149.81,150.04,7154.0,134.5738,134.5738,134.2422,134.4483,7154.0
2019-07-15 10:20:00,150.09,150.2,149.86,149.91,10342.0,134.4931,134.5917,134.287,134.3318,10342.0
2019-07-15 10:30:00,150.02,150.27,149.9,150.27,16467.0,134.4304,134.6544,134.3229,134.6544,16467.0
2019-07-15 10:40:00,150.31,150.31,149.86,149.86,9678.0,134.6903,134.6903,134.287,134.287,9678.0
2019-07-15 10:50:00,149.85,149.99,149.84,149.94,4573.0,134.2781,134.4035,134.2691,134.3587,4573.0
2019-07-15 11:00:00,149.9,150.12,149.9,150.11,5382.0,134.3229,134.52,134.3229,134.511,5382.0
2019-07-15 11:10:00,150.08,150.47,150.08,150.46,3500.0,134.4842,134.8336,134.4842,134.8247,3500.0
2019-07-15 11:20:00,150.42,150.52,150.34,150.39,3200.0,134.7888,134.8784,134.7171,134.7619,3200.0
2019-07-15 11:30:00,150.39,150.39,150.14,150.17,4302.0,134.7619,134.7619,134.5379,134.5648,4302.0
2019-07-15 11:40:00,150.14,150.18,149.9,149.99,4181.0,134.5379,134.5738,134.3229,134.4035,4181.0
2019-07-15 11:50:00,150.04,150.05,149.88,149.97,4618.0,134.4483,134.4573,134.3049,134.3856,4618.0
2019-07-15 12:00:00,149.99,149.99,149.67,149.67,3966.0,134.4035,134.4035,134.1168,134.1168,3966.0
2019-07-15 12:10:00,149.69,150.01,149.69,150.01,2683.0,134.1347,134.4214,134.1347,134.4214,2683.0
2019-07-15 12:20:00,150.01,150.22,150.01,150.12,1939.0,134.4214,134.6096,134.4214,134.52,1939.0
2019-07-15 12:30:00,150.14,150.28,150.11,150.28,3224.0,134.5379,134.6634,134.511,134.6634,3224.0
2019-07-15 12:40:00,150.31,150.42,150.31,150.36,4285.0,134.6903,134.7888,134.6903,134.7351,4285.0
2019-07-15 12:50:00,150.35,150.38,150.11,150.16,3200.0,134.7261,134.753,134.511,134.5558,3200.0
2019-07-15 13:00:00,150.14,150.26,150.13,150.18,3633.0,134.5379,134.6455,134.529,134.5738,3633.0
2019-07-15 13:10:00,150.18,150.29,150.18,150.26,4841.0,134.5738,134.6723,134.5738,134.6455,4841.0
2019-07-15 13:20:00,150.19,150.29,150.16,150.29,6278.0,134.5827,134.6723,134.5558,134.6723,6278.0
2019-07-15 13:30:00,150.25,150.42,150.17,150.39,5372.0,134.6365,134.7888,134.5648,134.7619,5372.0
2019-07-15 13:40:00,150.37,150.37,150.27,150.28,5351.0,134.744,134.744,134.6544,134.6634,5351.0
2019-07-15 13:50:00,150.31,150.48,150.31,150.42,1600.0,134.6903,134.8426,134.6903,134.7888,1600.0
2019-07-15 14:00:00,150.44,150.56,150.43,150.53,4525.0,134.8068,134.9143,134.7978,134.8874,4525.0
2019-07-15 14:10:00,150.57,150.71,150.57,150.7,4305.0,134.9232,135.0487,134.9232,135.0397,4305.0
2019-07-15 14:20:00,150.73,150.85,150.63,150.68,7224.0,135.0666,135.1741,134.977,135.0218,7224.0
2019-07-15 14:30:00,150.68,150.68,150.43,150.44,5814.0,135.0218,135.0218,134.7978,134.8068,5814.0
2019-07-15 14:40:00,150.36,150.43,150.09,150.09,8023.0,134.7351,134.7978,134.4931,134.4931,8023.0
2019-07-15 14:50:00,150.03,150.37,149.98,150.14,9765.0,134.4394,134.744,134.3946,134.5379,9765.0
2019-07-15 15:00:00,150.21,150.24,150.06,150.1,6547.0,134.6007,134.6275,134.4662,134.5021,6547.0
2019-07-15 15:10:00,150.06,150.06,149.89,149.9,7097.0,134.4662,134.4662,134.3139,134.3229,7097.0
2019-07-15 15:20:00,149.97,150.12,149.95,150.07,10793.0,134.3856,134.52,134.3677,134.4752,10793.0
2019-07-15 15:30:00,150.08,150.17,149.72,149.8,14314.0,134.4842,134.5648,134.1616,134.2333,14314.0
2019-07-15 15:40:00,149.85,149.97,149.76,149.81,18337.0,134.2781,134.3856,134.1974,134.2422,18337.0
2019-07-15 15:50:00,149.81,150.31,149.8,150.27,58935.0,134.2422,134.6903,134.2333,134.6544,58935.0
2019-07-16 09:30:00,150.68,150.93,149.97,150.66,11891.0,135.0218,135.2458,134.3856,135.0039,11891.0
2019-07-16 09:40:00,150.69,151.01,150.25,150.76,15650.0,135.0308,135.3175,134.6365,135.0935,15650.0
2019-07-16 09:50:00,150.71,151.05,150.69,150.85,6197.0,135.0487,135.3534,135.0308,135.1741,6197.0
2019-07-16 10:00:00,150.78,151.17,150.78,151.15,6060.0,135.1114,135.4609,135.1114,135.443,6060.0
2019-07-16 10:10:00,151.1,151.38,151.04,151.1,8430.0,135.3982,135.6491,135.3444,135.3982,8430.0
2019-07-16 10:20:00,151.17,151.47,151.14,151.31,8495.0,135.4609,135.7297,135.434,135.5863,8495.0
2019-07-16 10:30:00,151.31,151.44,151.19,151.25,8168.0,135.5863,135.7028,135.4788,135.5326,8168.0
2019-07-16 10:40:00,151.24,151.45,151.05,151.05,15906.0,135.5236,135.7118,135.3534,135.3534,15906.0
2019-07-16 10:50:00,150.92,151.36,150.91,151.27,5352.0,135.2369,135.6311,135.2279,135.5505,5352.0
2019-07-16 11:00:00,151.12,151.29,151.11,151.24,6806.0,135.4161,135.5684,135.4071,135.5236,6806.0
2019-07-16 11:10:00,151.24,151.43,151.23,151.28,5034.0,135.5236,135.6939,135.5147,135.5595,5034.0
2019-07-16 11:20:00,151.25,151.33,151.14,151.23,7525.0,135.5326,135.6043,135.434,135.5147,7525.0
2019-07-16 11:30:00,151.27,151.42,151.26,151.39,3285.0,135.5505,135.6849,135.5415,135.658,3285.0
2019-07-16 11:40:00,151.42,151.54,151.37,151.43,4868.0,135.6849,135.7924,135.6401,135.6939,4868.0
2019-07-16 11:50:00,151.46,151.53,151.32,151.34,11175.0,135.7208,135.7835,135.5953,135.6132,11175.0
2019-07-16 12:00:00,151.3,151.35,151.06,151.06,5250.0,135.5774,135.6222,135.3623,135.3623,5250.0
2019-07-16 12:10:00,150.97,151.06,150.73,150.73,5701.0,135.2817,135.3623,135.0666,135.0666,5701.0
2019-07-16 12:20:00,150.78,151.0,150.73,150.91,4116.0,135.1114,135.3086,135.0666,135.2279,4116.0
2019-07-16 12:30:00,150.95,151.07,150.81,151.04,4846.0,135.2638,135.3713,135.1383,135.3444,4846.0
2019-07-16 12:40:00,151.05,151.11,150.85,150.87,12635.0,135.3534,135.4071,135.1741,135.1921,12635.0
2019-07-16 12:50:00,150.86,150.98,150.64,150.67,4510.0,135.1831,135.2906,134.986,135.0129,4510.0
2019-07-16 13:00:00,150.71,151.07,150.71,151.07,8896.0,135.0487,135.3713,135.0487,135.3713,8896.0
2019-07-16 13:10:00,151.0,151.1,150.94,151.01,2336.0,135.3086,135.3982,135.2548,135.3175,2336.0
2019-07-16 13:20:00,151.08,151.2,151.02,151.14,11320.0,135.3802,135.4878,135.3265,135.434,11320.0
2019-07-16 13:30:00,151.11,151.29,151.08,151.25,4701.0,135.4071,135.5684,135.3802,135.5326,4701.0
2019-07-16 13:40:00,151.18,151.22,150.88,151.04,6556.0,135.4699,135.5057,135.201,135.3444,6556.0
2019-07-16 13:50:00,151.07,151.22,151.01,151.18,7868.0,135.3713,135.5057,135.3175,135.4699,7868.0
2019-07-16 14:00:00,151.22,151.26,151.1,151.12,12355.0,135.5057,135.5415,135.3982,135.4161,12355.0
2019-07-16 14:10:00,151.14,151.18,150.96,150.96,4485.0,135.434,135.4699,135.2727,135.2727,4485.0
2019-07-16 14:20:00,150.96,150.98,150.89,150.98,5225.0,135.2727,135.2906,135.21,135.2906,5225.0
2019-07-16 14:30:00,150.97,151.04,150.84,150.95,5275.0,135.2817,135.3444,135.1652,135.2638,5275.0
2019-07-16 14:40:00,150.96,151.32,150.96,151.3,4946.0,135.2727,135.5953,135.2727,135.5774,4946.0
2019-07-16 14:50:00,151.32,151.38,151.07,151.07,9284.0,135.5953,135.6491,135.3713,135.3713,9284.0
2019-07-16 15:00:00,151.07,151.31,151.01,151.27,7262.0,135.3713,135.5863,135.3175,135.5505,7262.0
2019-07-16 15:10:00,151.26,151.46,151.26,151.46,7177.0,135.5415,135.7208,135.5415,135.7208,7177.0
2019-07-16 15:20:00,151.51,151.52,151.31,151.36,9294.0,135.7656,135.7745,135.5863,135.6311,9294.0
2019-07-16 15:30:00,151.34,151.64,151.34,151.55,13828.0,135.6132,135.8821,135.6132,135.8014,13828.0
2019-07-16 15:40:00,151.54,151.56,151.29,151.29,18557.0,135.7924,135.8104,135.5684,135.5684,18557.0
2019-07-16 15:50:00,151.26,151.36,150.86,150.88,54228.0,135.5415,135.6311,135.1831,135.201,54228.0
2019-07-17 09:30:00,150.38,150.76,149.93,150.46,12603.0,134.753,135.0935,134.3498,134.8247,12603.0
2019-07-17 09:40:00,150.31,150.39,149.97,150.19,17372.0,134.6903,134.7619,134.3856,134.5827,17372.0
2019-07-17 09:50:00,150.13,150.33,149.95,150.26,6712.0,134.529,134.7082,134.3677,134.6455,6712.0
2019-07-17 10:00:00,150.4,150.41,150.09,150.13,4874.0,134.7709,134.7799,134.4931,134.529,4874.0
2019-07-17 10:10:00,150.11,150.24,149.9,149.94,3700.0,134.511,134.6275,134.3229,134.3587,3700.0
2019-07-17 10:20:00,149.9,149.91,149.6,149.6,4020.0,134.3229,134.3318,134.054,134.054,4020.0
2019-07-17 10:30:00,149.53,149.75,149.53,149.74,4567.0,133.9913,134.1885,133.9913,134.1795,4567.0
2019-07-17 10:40:00,149.72,149.72,149.1,149.1,6650.0,134.1616,134.1616,133.606,133.606,6650.0
2019-07-17 10:50:00,149.12,149.21,148.76,149.18,12128.0,133.6239,133.7046,133.3013,133.6777,12128.0
2019-07-17 11:00:00,149.19,149.47,149.19,149.4,9343.0,133.6866,133.9376,133.6866,133.8748,9343.0
2019-07-17 11:10:00,149.44,149.53,149.42,149.45,8107.0,133.9107,133.9913,133.8927,133.9196,8107.0
2019-07-17 11:20:00,149.44,149.7,149.44,149.63,2424.0,133.9107,134.1437,133.9107,134.0809,2424.0
2019-07-17 11:30:00,149.69,149.74,149.57,149.69,3300.0,134.1347,134.1795,134.0272,134.1347,3300.0
2019-07-17 11:40:00,149.59,150.02,149.59,150.02,7108.0,134.0451,134.4304,134.0451,134.4304,7108.0
2019-07-17 11:50:00,150.09,150.17,149.97,149.97,3894.0,134.4931,134.5648,134.3856,134.3856,3894.0
2019-07-17 12:00:00,149.97,150.04,149.82,149.82,6681.0,134.3856,134.4483,134.2512,134.2512,6681.0
2019-07-17 12:10:00,149.77,149.91,149.66,149.9,5660.0,134.2064,134.3318,134.1078,134.3229,5660.0
2019-07-17 12:20:00,149.98,150.03,149.77,149.77,5575.0,134.3946,134.4394,134.2064,134.2064,5575.0
2019-07-17 12:30:00,149.78,149.79,149.64,149.71,4041.0,134.2153,134.2243,134.0899,134.1526,4041.0
2019-07-17 12:40:00,149.84,149.86,149.57,149.57,3501.0,134.2691,134.287,134.0272,134.0272,3501.0
2019-07-17 12:50:00,149.61,149.86,149.6,149.85,4647.0,134.063,134.287,134.054,134.2781,4647.0
2019-07-17 13:00:00,149.85,150.07,149.85,149.95,4950.0,134.2781,134.4752,134.2781,134.3677,4950.0
2019-07-17 13:10:00,149.97,150.08,149.87,149.87,5027.0,134.3856,134.4842,134.296,134.296,5027.0
2019-07-17 13:20:00,149.87,149.91,149.75,149.75,3574.0,134.296,134.3318,134.1885,134.1885,3574.0
2019-07-17 13:30:00,149.78,149.86,149.69,149.71,6470.0,134.2153,134.287,134.1347,134.1526,6470.0
2019-07-17 13:40:00,149.65,149.74,149.6,149.67,1700.0,134.0988,134.1795,134.054,134.1168,1700.0
2019-07-17 13:50:00,149.71,149.89,149.67,149.88,4445.0,134.1526,134.3139,134.1168,134.3049,4445.0
2019-07-17 14:00:00,149.85,149.88,149.42,149.44,7669.0,134.2781,134.3049,133.8927,133.9107,7669.0
2019-07-17 14:10:00,149.46,149.54,149.24,149.24,7301.0,133.9286,134.0003,133.7315,133.7315,7301.0
2019-07-17 14:20:00,149.24,149.31,149.11,149.31,12780.0,133.7315,133.7942,133.615,133.7942,12780.0
2019-07-17 14:30:00,149.32,149.38,149.25,149.33,5046.0,133.8031,133.8569,133.7404,133.8121,5046.0
2019-07-17 14:40:00,149.34,149.34,149.08,149.2,11871.0,133.8211,133.8211,133.5881,133.6956,11871.0
2019-07-17 14:50:00,149.26,149.28,148.92,148.95,17572.0,133.7494,133.7673,133.4447,133.4716,17572.0
2019-07-17 15:00:00,148.96,148.96,148.31,148.67,21340.0,133.4805,133.4805,132.8981,133.2207,21340.0
2019-07-17 15:10:00,148.67,148.78,148.64,148.71,14444.0,133.2207,133.3193,133.1938,133.2565,14444.0
2019-07-17 15:20:00,148.71,148.71,148.16,148.21,11503.0,133.2565,133.2565,132.7637,132.8085,11503.0
2019-07-17 15:30:00,148.16,148.35,148.07,148.25,17450.0,132.7637,132.9339,132.683,132.8443,17450.0
2019-07-17 15:40:00,148.27,148.61,148.26,148.61,18208.0,132.8623,133.1669,132.8533,133.1669,18208.0
2019-07-17 15:50:00,148.62,148.77,148.43,148.49,49017.0,133.1759,133.3103,133.0056,133.0594,49017.0
2019-07-18 09:30:00,147.82,148.9,147.38,148.86,9862.0,132.459,133.4268,132.0647,133.3909,9862.0
2019-07-18 09:40:00,148.74,148.74,148.13,148.22,13604.0,133.2834,133.2834,132.7368,132.8174,13604.0
2019-07-18 09:50:00,148.17,148.92,148.1,148.75,8600.0,132.7726,133.4447,132.7099,133.2924,8600.0
2019-07-18 10:00:00,148.74,149.16,148.71,149.16,8658.0,133.2834,133.6598,133.2565,133.6598,8658.0
2019-07-18 10:10:00,149.16,149.52,149.05,149.46,12838.0,133.6598,133.9824,133.5612,133.9286,12838.0
2019-07-18 10:20:00,149.38,149.82,149.38,149.7,7909.0,133.8569,134.2512,133.8569,134.1437,7909.0
2019-07-18 10:30:00,149.83,150.43,149.82,150.43,7911.0,134.2601,134.7978,134.2512,134.7978,7911.0
2019-07-18 10:40:00,150.36,150.5,150.11,150.37,18634.0,134.7351,134.8605,134.511,134.744,18634.0
2019-07-18 10:50:00,150.36,150.5,150.22,150.37,12936.0,134.7351,134.8605,134.6096,134.744,12936.0
2019-07-18 11:00:00,150.28,150.42,150.17,150.38,10459.0,134.6634,134.7888,134.5648,134.753,10459.0
2019-07-18 11:10:00,150.31,150.41,150.19,150.3,4739.0,134.6903,134.7799,134.5827,134.6813,4739.0
2019-07-18 11:20:00,150.24,150.29,149.43,149.45,6377.0,134.6275,134.6723,133.9017,133.9196,6377.0
2019-07-18 11:30:00,149.44,149.55,149.1,149.28,4765.0,133.9107,134.0092,133.606,133.7673,4765.0
2019-07-18 11:40:00,149.27,149.33,149.16,149.32,2998.0,133.7583,133.8121,133.6598,133.8031,2998.0
2019-07-18 11:50:00,149.32,149.53,149.32,149.5,4908.0,133.8031,133.9913,133.8031,133.9644,4908.0
2019-07-18 12:00:00,149.49,149.77,149.49,149.77,4869.0,133.9555,134.2064,133.9555,134.2064,4869.0
2019-07-18 12:10:00,149.84,149.9,149.69,149.9,3181.0,134.2691,134.3229,134.1347,134.3229,3181.0
2019-07-18 12:20:00,149.9,150.13,149.88,150.1,3672.0,134.3229,134.529,134.3049,134.5021,3672.0
2019-07-18 12:30:00,150.25,150.27,150.15,150.25,2100.0,134.6365,134.6544,134.5469,134.6365,2100.0
2019-07-18 12:40:00,150.22,150.43,150.22,150.36,6938.0,134.6096,134.7978,134.6096,134.7351,6938.0
2019-07-18 12:50:00,150.3,150.37,150.1,150.15,2200.0,134.6813,134.744,134.5021,134.5469,2200.0
2019-07-18 13:00:00,150.09,150.27,149.97,150.23,5455.0,134.4931,134.6544,134.3856,134.6186,5455.0
2019-07-18 13:10:00,150.22,150.45,150.17,150.25,7088.0,134.6096,134.8157,134.5648,134.6365,7088.0
2019-07-18 13:20:00,150.28,150.29,150.21,150.27,2889.0,134.6634,134.6723,134.6007,134.6544,2889.0
2019-07-18 13:30:00,150.25,150.32,150.17,150.17,6460.0,134.6365,134.6992,134.5648,134.5648,6460.0
2019-07-18 13:40:00,150.17,150.24,149.96,149.96,6422.0,134.5648,134.6275,134.3766,134.3766,6422.0
2019-07-18 13:50:00,150.01,150.09,149.83,150.05,2601.0,134.4214,134.4931,134.2601,134.4573,2601.0
2019-07-18 14:00:00,149.98,150.12,149.94,150.06,10647.0,134.3946,134.52,134.3587,134.4662,10647.0
2019-07-18 14:10:00,150.02,150.07,149.9,150.07,6600.0,134.4304,134.4752,134.3229,134.4752,6600.0
2019-07-18 14:20:00,150.11,150.25,149.92,150.18,5711.0,134.511,134.6365,134.3408,134.5738,5711.0
2019-07-18 14:30:00,150.18,150.3,150.07,150.23,3207.0,134.5738,134.6813,134.4752,134.6186,3207.0
2019-07-18 14:40:00,150.23,150.33,150.1,150.25,6740.0,134.6186,134.7082,134.5021,134.6365,6740.0
2019-07-18 14:50:00,150.25,150.38,150.23,150.3,7450.0,134.6365,134.753,134.6186,134.6813,7450.0
2019-07-18 15:00:00,150.31,150.64,150.31,150.4,9220.0,134.6903,134.986,134.6903,134.7709,9220.0
2019-07-18 15:10:00,150.32,150.37,150.16,150.25,10189.0,134.6992,134.744,134.5558,134.6365,10189.0
2019-07-18 15:20:00,150.25,150.25,149.92,150.12,16005.0,134.6365,134.6365,134.3408,134.52,16005.0
2019-07-18 15:30:00,150.11,150.2,150.04,150.12,16987.0,134.511,134.5917,134.4483,134.52,16987.0
2019-07-18 15:40:00,150.13,150.15,149.89,149.95,18437.0,134.529,134.5469,134.3139,134.3677,18437.0
2019-07-18 15:50:00,149.94,150.27,149.94,150.06,44028.0,134.3587,134.6544,134.3587,134.4662,44028.0
2019-07-19 09:30:00,150.76,151.12,150.08,150.85,26081.0,135.0935,135.4161,134.4842,135.1741,26081.0
2019-07-19 09:40:00,151.11,151.23,150.85,151.1,2489.0,135.4071,135.5147,135.1741,135.3982,2489.0
2019-07-19 09:50:00,151.02,151.04,150.71,150.75,9212.0,135.3265,135.3444,135.0487,135.0845,9212.0
2019-07-19 10:00:00,150.75,150.77,150.44,150.5,11616.0,135.0845,135.1025,134.8068,134.8605,11616.0
2019-07-19 10:10:00,150.55,150.69,150.45,150.69,2500.0,134.9053,135.0308,134.8157,135.0308,2500.0
2019-07-19 10:20:00,150.77,150.87,150.6,150.87,2305.0,135.1025,135.1921,134.9501,135.1921,2305.0
2019-07-19 10:30:00,150.94,151.11,150.94,151.03,3400.0,135.2548,135.4071,135.2548,135.3354,3400.0
2019-07-19 10:40:00,151.05,151.16,150.83,150.83,2335.0,135.3534,135.4519,135.1562,135.1562,2335.0
2019-07-19 10:50:00,150.77,150.79,150.57,150.65,2002.0,135.1025,135.1204,134.9232,134.9949,2002.0
2019-07-19 11:00:00,150.75,150.97,150.74,150.93,2776.0,135.0845,135.2817,135.0756,135.2458,2776.0
2019-07-19 11:10:00,151.03,151.13,150.97,151.13,2764.0,135.3354,135.4251,135.2817,135.4251,2764.0
2019-07-19 11:20:00,151.0,151.1,150.99,151.08,3718.0,135.3086,135.3982,135.2996,135.3802,3718.0
2019-07-19 11:30:00,151.13,151.15,150.74,150.74,2477.0,135.4251,135.443,135.0756,135.0756,2477.0
2019-07-19 11:40:00,150.69,150.7,150.4,150.45,2299.0,135.0308,135.0397,134.7709,134.8157,2299.0
2019-07-19 11:50:00,150.49,150.51,150.38,150.5,2392.0,134.8516,134.8695,134.753,134.8605,2392.0
2019-07-19 12:00:00,150.56,150.75,150.56,150.74,1893.0,134.9143,135.0845,134.9143,135.0756,1893.0
2019-07-19 12:10:00,150.76,150.86,150.75,150.8,3092.0,135.0935,135.1831,135.0845,135.1293,3092.0
2019-07-19 12:20:00,150.89,150.9,150.71,150.85,1511.0,135.21,135.219,135.0487,135.1741,1511.0
2019-07-19 12:30:00,150.92,150.94,150.75,150.8,4318.0,135.2369,135.2548,135.0845,135.1293,4318.0
2019-07-19 12:40:00,150.85,150.86,150.73,150.74,2000.0,135.1741,135.1831,135.0666,135.0756,2000.0
2019-07-19 12:50:00,150.76,150.83,150.63,150.69,2100.0,135.0935,135.1562,134.977,135.0308,2100.0
2019-07-19 13:00:00,150.7,150.7,150.57,150.64,1803.0,135.0397,135.0397,134.9232,134.986,1803.0
2019-07-19 13:10:00,150.7,150.7,150.59,150.61,2303.0,135.0397,135.0397,134.9412,134.9591,2303.0
2019-07-19 13:20:00,150.58,150.67,150.58,150.66,1609.0,134.9322,135.0129,134.9322,135.0039,1609.0
2019-07-19 13:30:00,150.58,150.72,150.5,150.5,3424.0,134.9322,135.0577,134.8605,134.8605,3424.0
2019-07-19 13:40:00,150.4,150.71,150.4,150.69,3500.0,134.7709,135.0487,134.7709,135.0308,3500.0
2019-07-19 13:50:00,150.68,150.74,150.49,150.58,7887.0,135.0218,135.0756,134.8516,134.9322,7887.0
2019-07-19 14:00:00,150.62,150.73,150.38,150.38,20049.0,134.968,135.0666,134.753,134.753,20049.0
2019-07-19 14:10:00,150.36,150.36,150.0,150.12,17526.0,134.7351,134.7351,134.4125,134.52,17526.0
2019-07-19 14:20:00,150.16,150.27,149.74,149.78,14252.0,134.5558,134.6544,134.1795,134.2153,14252.0
2019-07-19 14:30:00,149.78,149.82,149.43,149.5,23200.0,134.2153,134.2512,133.9017,133.9644,23200.0
2019-07-19 14:40:00,149.45,149.58,149.33,149.4,38491.0,133.9196,134.0361,133.8121,133.8748,38491.0
2019-07-19 14:50:00,149.4,149.81,149.32,149.79,25560.0,133.8748,134.2422,133.8031,134.2243,25560.0
2019-07-19 15:00:00,149.75,149.76,149.29,149.39,18161.0,134.1885,134.1974,133.7763,133.8659,18161.0
2019-07-19 15:10:00,149.31,149.45,149.23,149.39,13916.0,133.7942,133.9196,133.7225,133.8659,13916.0
2019-07-19 15:20:00,149.39,149.44,149.07,149.19,28168.0,133.8659,133.9107,133.5791,133.6866,28168.0
2019-07-19 15:30:00,149.21,149.66,149.21,149.54,33658.0,133.7046,134.1078,133.7046,134.0003,33658.0
2019-07-19 15:40:00,149.54,149.59,149.0,149.04,28495.0,134.0003,134.0451,133.5164,133.5522,28495.0
2019-07-19 15:50:00,149.04,149.09,148.63,148.67,59193.0,133.5522,133.597,133.1848,133.2207,59193.0
2019-07-22 09:30:00,148.8,149.03,148.36,148.54,12539.0,133.3372,133.5433,132.9429,133.1042,12539.0
2019-07-22 09:40:00,148.54,148.84,148.46,148.66,6619.0,133.1042,133.373,133.0325,133.2117,6619.0
2019-07-22 09:50:00,148.64,148.64,148.18,148.2,5627.0,133.1938,133.1938,132.7816,132.7995,5627.0
2019-07-22 10:00:00,148.21,148.21,147.51,147.73,12577.0,132.8085,132.8085,132.1812,132.3784,12577.0
2019-07-22 10:10:00,147.67,147.76,147.57,147.61,6977.0,132.3246,132.4052,132.235,132.2708,6977.0
2019-07-22 10:20:00,147.53,147.73,147.31,147.53,12665.0,132.1992,132.3784,132.002,132.1992,12665.0
2019-07-22 10:30:00,147.5,147.53,147.2,147.34,6975.0,132.1723,132.1992,131.9034,132.0289,6975.0
2019-07-22 10:40:00,147.34,147.38,146.47,146.72,16955.0,132.0289,132.0647,131.2493,131.4733,16955.0
2019-07-22 10:50:00,146.69,146.82,146.38,146.7,11911.0,131.4464,131.5629,131.1687,131.4554,11911.0
2019-07-22 11:00:00,146.8,146.86,146.69,146.71,7570.0,131.545,131.5988,131.4464,131.4644,7570.0
2019-07-22 11:10:00,146.74,146.75,146.39,146.48,11260.0,131.4912,131.5002,131.1776,131.2583,11260.0
2019-07-22 11:20:00,146.42,146.44,146.26,146.37,8526.0,131.2045,131.2224,131.0611,131.1597,8526.0
2019-07-22 11:30:00,146.37,146.73,146.31,146.7,22824.0,131.1597,131.4823,131.1059,131.4554,22824.0
2019-07-22 11:40:00,146.65,146.67,146.49,146.5,14916.0,131.4106,131.4285,131.2672,131.2762,14916.0
2019-07-22 11:50:00,146.5,146.98,146.5,146.95,10026.0,131.2762,131.7063,131.2762,131.6794,10026.0
2019-07-22 12:00:00,146.92,147.33,146.92,147.31,6101.0,131.6525,132.0199,131.6525,132.002,6101.0
2019-07-22 12:10:00,147.31,147.83,147.31,147.72,5699.0,132.002,132.468,132.002,132.3694,5699.0
2019-07-22 12:20:00,147.71,147.82,147.65,147.81,3733.0,132.3604,132.459,132.3067,132.4501,3733.0
2019-07-22 12:30:00,147.78,147.98,147.63,147.98,3988.0,132.4232,132.6024,132.2888,132.6024,3988.0
2019-07-22 12:40:00,147.94,147.97,147.85,147.96,4965.0,132.5665,132.5934,132.4859,132.5845,4965.0
2019-07-22 12:50:00,147.96,148.3,147.93,148.22,4873.0,132.5845,132.8891,132.5576,132.8174,4873.0
2019-07-22 13:00:00,148.29,148.39,148.13,148.15,4063.0,132.8802,132.9698,132.7368,132.7547,4063.0
2019-07-22 13:10:00,148.18,148.23,148.1,148.17,6693.0,132.7816,132.8264,132.7099,132.7726,6693.0
2019-07-22 13:20:00,148.17,148.17,147.96,147.98,4714.0,132.7726,132.7726,132.5845,132.6024,4714.0
2019-07-22 13:30:00,148.0,148.08,147.96,147.98,4990.0,132.6203,132.692,132.5845,132.6024,4990.0
2019-07-22 13:40:00,147.98,148.05,147.85,147.85,7348.0,132.6024,132.6651,132.4859,132.4859,7348.0
2019-07-22 13:50:00,147.83,147.83,147.73,147.78,4615.0,132.468,132.468,132.3784,132.4232,4615.0
2019-07-22 14:00:00,147.78,147.88,147.74,147.8,5644.0,132.4232,132.5128,132.3873,132.4411,5644.0
2019-07-22 14:10:00,147.8,147.99,147.75,147.92,8870.0,132.4411,132.6113,132.3963,132.5486,8870.0
2019-07-22 14:20:00,147.92,147.99,147.87,147.9,4380.0,132.5486,132.6113,132.5038,132.5307,4380.0
2019-07-22 14:30:00,147.87,147.91,147.79,147.83,6028.0,132.5038,132.5397,132.4321,132.468,6028.0
2019-07-22 14:40:00,147.82,147.91,147.71,147.91,8405.0,132.459,132.5397,132.3604,132.5397,8405.0
2019-07-22 14:50:00,147.93,148.01,147.89,147.89,9670.0,132.5576,132.6293,132.5217,132.5217,9670.0
2019-07-22 15:00:00,147.89,148.32,147.89,148.22,10814.0,132.5217,132.9071,132.5217,132.8174,10814.0
2019-07-22 15:10:00,148.2,148.37,148.09,148.29,11942.0,132.7995,132.9519,132.701,132.8802,11942.0
2019-07-22 15:20:00,148.27,148.27,147.99,148.14,12386.0,132.8623,132.8623,132.6113,132.7458,12386.0
2019-07-22 15:30:00,148.14,148.18,147.96,148.18,14533.0,132.7458,132.7816,132.5845,132.7816,14533.0
2019-07-22 15:40:00,148.19,148.33,148.14,148.31,15605.0,132.7906,132.916,132.7458,132.8981,15605.0
2019-07-22 15:50:00,148.32,148.33,147.77,147.84,77465.0,132.9071,132.916,132.4142,132.4769,77465.0
2019-07-23 09:30:00,148.71,148.71,148.43,148.7,8449.0,133.2565,133.2565,133.0056,133.2476,8449.0
2019-07-23 09:40:00,149.06,149.52,149.06,149.16,12559.0,133.5702,133.9824,133.5702,133.6598,12559.0
2019-07-23 09:50:00,149.16,149.16,148.84,148.93,4435.0,133.6598,133.6598,133.373,133.4537,4435.0
2019-07-23 10:00:00,148.97,148.97,148.52,148.85,3932.0,133.4895,133.4895,133.0863,133.382,3932.0
2019-07-23 10:10:00,148.89,149.27,148.89,149.27,1720.0,133.4178,133.7583,133.4178,133.7583,1720.0
2019-07-23 10:20:00,149.32,149.32,148.94,149.1,5201.0,133.8031,133.8031,133.4626,133.606,5201.0
2019-07-23 10:30:00,149.07,149.32,149.07,149.32,4027.0,133.5791,133.8031,133.5791,133.8031,4027.0
2019-07-23 10:40:00,149.32,149.43,149.29,149.42,1737.0,133.8031,133.9017,133.7763,133.8927,1737.0
2019-07-23 10:50:00,149.38,149.46,149.31,149.31,3900.0,133.8569,133.9286,133.7942,133.7942,3900.0
2019-07-23 11:00:00,149.31,149.33,148.93,149.0,6902.0,133.7942,133.8121,133.4537,133.5164,6902.0
2019-07-23 11:10:00,149.03,149.13,149.02,149.1,1800.0,133.5433,133.6329,133.5343,133.606,1800.0
2019-07-23 11:20:00,149.1,149.14,148.91,149.0,3830.0,133.606,133.6418,133.4357,133.5164,3830.0
2019-07-23 11:30:00,148.97,149.09,148.94,149.09,1685.0,133.4895,133.597,133.4626,133.597,1685.0
2019-07-23 11:40:00,149.1,149.1,148.94,149.0,3415.0,133.606,133.606,133.4626,133.5164,3415.0
2019-07-23 11:50:00,149.03,149.15,149.02,149.14,4964.0,133.5433,133.6508,133.5343,133.6418,4964.0
2019-07-23 12:00:00,149.09,149.27,149.04,149.22,5015.0,133.597,133.7583,133.5522,133.7135,5015.0
2019-07-23 12:10:00,149.21,149.24,149.06,149.17,4085.0,133.7046,133.7315,133.5702,133.6687,4085.0
2019-07-23 12:20:00,149.15,149.19,149.03,149.06,3660.0,133.6508,133.6866,133.5433,133.5702,3660.0
2019-07-23 12:30:00,149.08,149.27,149.06,149.15,4782.0,133.5881,133.7583,133.5702,133.6508,4782.0
2019-07-23 12:40:00,149.14,149.14,148.68,148.68,7308.0,133.6418,133.6418,133.2296,133.2296,7308.0
2019-07-23 12:50:00,148.66,148.8,148.66,148.69,4067.0,133.2117,133.3372,133.2117,133.2386,4067.0
2019-07-23 13:00:00,148.64,148.67,148.59,148.64,4214.0,133.1938,133.2207,133.149,133.1938,4214.0
2019-07-23 13:10:00,148.63,148.65,148.55,148.61,3924.0,133.1848,133.2028,133.1132,133.1669,3924.0
2019-07-23 13:20:00,148.56,148.63,148.54,148.58,3865.0,133.1221,133.1848,133.1042,133.14,3865.0
2019-07-23 13:30:00,148.56,148.67,148.48,148.52,11520.0,133.1221,133.2207,133.0504,133.0863,11520.0
2019-07-23 13:40:00,148.55,148.96,148.47,148.8,6805.0,133.1132,133.4805,133.0415,133.3372,6805.0
2019-07-23 13:50:00,148.79,148.94,148.69,148.91,8611.0,133.3282,133.4626,133.2386,133.4357,8611.0
2019-07-23 14:00:00,148.91,148.97,148.8,148.86,7251.0,133.4357,133.4895,133.3372,133.3909,7251.0
2019-07-23 14:10:00,148.87,148.96,148.83,148.89,7847.0,133.3999,133.4805,133.3641,133.4178,7847.0
2019-07-23 14:20:00,148.96,149.05,148.9,149.05,5426.0,133.4805,133.5612,133.4268,133.5612,5426.0
2019-07-23 14:30:00,149.03,149.17,148.99,149.17,5491.0,133.5433,133.6687,133.5074,133.6687,5491.0
2019-07-23 14:40:00,149.17,149.29,149.11,149.24,18945.0,133.6687,133.7763,133.615,133.7315,18945.0
2019-07-23 14:50:00,149.22,149.32,149.12,149.31,6888.0,133.7135,133.8031,133.6239,133.7942,6888.0
2019-07-23 15:00:00,149.25,149.32,149.14,149.31,12161.0,133.7404,133.8031,133.6418,133.7942,12161.0
2019-07-23 15:10:00,149.3,149.39,149.07,149.21,11317.0,133.7852,133.8659,133.5791,133.7046,11317.0
2019-07-23 15:20:00,149.21,149.38,149.19,149.25,12876.0,133.7046,133.8569,133.6866,133.7404,12876.0
2019-07-23 15:30:00,149.25,149.62,149.25,149.52,11703.0,133.7404,134.072,133.7404,133.9824,11703.0
2019-07-23 15:40:00,149.52,149.52,149.17,149.26,19360.0,133.9824,133.9824,133.6687,133.7494,19360.0
2019-07-23 15:50:00,149.25,149.36,148.9,149.09,84261.0,133.7404,133.839,133.4268,133.597,84261.0
2019-07-24 09:30:00,148.16,149.45,148.16,149.44,11390.0,132.7637,133.9196,132.7637,133.9107,11390.0
2019-07-24 09:40:00,149.5,149.94,149.49,149.87,5857.0,133.9644,134.3587,133.9555,134.296,5857.0
2019-07-24 09:50:00,149.93,150.13,149.63,149.63,9741.0,134.3498,134.529,134.0809,134.0809,9741.0
2019-07-24 10:00:00,149.49,149.63,149.29,149.63,7486.0,133.9555,134.0809,133.7763,134.0809,7486.0
2019-07-24 10:10:00,149.72,149.86,149.46,149.57,9325.0,134.1616,134.287,133.9286,134.0272,9325.0
2019-07-24 10:20:00,149.65,149.67,149.41,149.52,4520.0,134.0988,134.1168,133.8838,133.9824,4520.0
2019-07-24 10:30:00,149.56,149.93,149.55,149.75,5519.0,134.0182,134.3498,134.0092,134.1885,5519.0
2019-07-24 10:40:00,149.81,149.87,149.64,149.69,5591.0,134.2422,134.296,134.0899,134.1347,5591.0
2019-07-24 10:50:00,149.71,149.78,149.59,149.71,5406.0,134.1526,134.2153,134.0451,134.1526,5406.0
2019-07-24 11:00:00,149.77,149.81,149.58,149.74,5260.0,134.2064,134.2422,134.0361,134.1795,5260.0
2019-07-24 11:10:00,149.72,149.74,149.55,149.66,4400.0,134.1616,134.1795,134.0092,134.1078,4400.0
2019-07-24 11:20:00,149.69,149.7,149.5,149.6,5406.0,134.1347,134.1437,133.9644,134.054,5406.0
2019-07-24 11:30:00,149.56,149.71,149.5,149.71,4818.0,134.0182,134.1526,133.9644,134.1526,4818.0
2019-07-24 11:40:00,149.71,149.8,149.63,149.72,5211.0,134.1526,134.2333,134.0809,134.1616,5211.0
2019-07-24 11:50:00,149.66,149.76,149.61,149.76,5656.0,134.1078,134.1974,134.063,134.1974,5656.0
2019-07-24 12:00:00,149.74,149.98,149.73,149.88,12909.0,134.1795,134.3946,134.1705,134.3049,12909.0
2019-07-24 12:10:00,149.97,150.35,149.96,150.32,27475.0,134.3856,134.7261,134.3766,134.6992,27475.0
2019-07-24 12:20:00,150.32,150.46,150.27,150.28,9374.0,134.6992,134.8247,134.6544,134.6634,9374.0
2019-07-24 12:30:00,150.32,150.56,150.32,150.54,7504.0,134.6992,134.9143,134.6992,134.8964,7504.0
2019-07-24 12:40:00,150.57,150.69,150.54,150.61,5932.0,134.9232,135.0308,134.8964,134.9591,5932.0
2019-07-24 12:50:00,150.6,151.01,150.6,150.97,9904.0,134.9501,135.3175,134.9501,135.2817,9904.0
2019-07-24 13:00:00,150.97,151.02,150.85,150.97,5204.0,135.2817,135.3265,135.1741,135.2817,5204.0
2019-07-24 13:10:00,150.97,151.16,150.92,151.07,6414.0,135.2817,135.4519,135.2369,135.3713,6414.0
2019-07-24 13:20:00,151.07,151.21,151.05,151.19,11362.0,135.3713,135.4967,135.3534,135.4788,11362.0
2019-07-24 13:30:00,151.19,151.23,151.04,151.19,12870.0,135.4788,135.5147,135.3444,135.4788,12870.0
2019-07-24 13:40:00,151.2,151.39,151.17,151.23,12503.0,135.4878,135.658,135.4609,135.5147,12503.0
2019-07-24 13:50:00,151.26,151.37,151.14,151.25,10283.0,135.5415,135.6401,135.434,135.5326,10283.0
2019-07-24 14:00:00,151.25,151.58,151.25,151.37,8533.0,135.5326,135.8283,135.5326,135.6401,8533.0
2019-07-24 14:10:00,151.38,151.71,151.37,151.67,16686.0,135.6491,135.9448,135.6401,135.9089,16686.0
2019-07-24 14:20:00,151.67,151.78,151.61,151.78,7950.0,135.9089,136.0075,135.8552,136.0075,7950.0
2019-07-24 14:30:00,151.8,151.82,151.47,151.49,11489.0,136.0254,136.0433,135.7297,135.7476,11489.0
2019-07-24 14:40:00,151.49,151.53,151.36,151.43,5970.0,135.7476,135.7835,135.6311,135.6939,5970.0
2019-07-24 14:50:00,151.43,151.6,151.43,151.58,9553.0,135.6939,135.8462,135.6939,135.8283,9553.0
2019-07-24 15:00:00,151.57,151.57,151.34,151.36,8905.0,135.8193,135.8193,135.6132,135.6311,8905.0
2019-07-24 15:10:00,151.37,151.58,151.22,151.24,13142.0,135.6401,135.8283,135.5057,135.5236,13142.0
2019-07-24 15:20:00,151.24,151.43,151.18,151.43,8012.0,135.5236,135.6939,135.4699,135.6939,8012.0
2019-07-24 15:30:00,151.45,151.81,151.4,151.81,16091.0,135.7118,136.0344,135.667,136.0344,16091.0
2019-07-24 15:40:00,151.81,151.93,151.63,151.91,53878.0,136.0344,136.1419,135.8731,136.124,53878.0
2019-07-24 15:50:00,151.89,151.93,151.46,151.49,73543.0,136.1061,136.1419,135.7208,135.7476,73543.0
2019-07-25 09:30:00,151.23,151.51,147.14,148.84,54831.0,135.5147,135.7656,131.8497,133.373,54831.0
2019-07-25 09:40:00,148.47,148.69,145.7,145.79,59424.0,133.0415,133.2386,130.5593,130.64,59424.0
2019-07-25 09:50:00,145.91,146.02,144.89,145.01,39700.0,130.7475,130.8461,129.8335,129.941,39700.0
2019-07-25 10:00:00,145.4,146.85,144.89,146.83,24977.0,130.2905,131.5898,129.8335,131.5719,24977.0
2019-07-25 10:10:00,147.02,147.69,146.9,147.15,27260.0,131.7421,132.3425,131.6346,131.8586,27260.0
2019-07-25 10:20:00,147.12,147.14,145.95,146.46,22355.0,131.8318,131.8497,130.7833,131.2403,22355.0
2019-07-25 10:30:00,146.46,146.48,146.09,146.19,27101.0,131.2403,131.2583,130.9088,130.9984,27101.0
2019-07-25 10:40:00,146.19,146.66,146.14,146.44,37537.0,130.9984,131.4196,130.9536,131.2224,37537.0
2019-07-25 10:50:00,146.47,146.71,146.15,146.16,35432.0,131.2493,131.4644,130.9626,130.9715,35432.0
2019-07-25 11:00:00,146.27,147.31,146.27,147.3,36086.0,131.0701,132.002,131.0701,131.9931,36086.0
2019-07-25 11:10:00,147.5,147.66,146.84,146.93,26085.0,132.1723,132.3156,131.5809,131.6615,26085.0
2019-07-25 11:20:00,147.01,147.08,146.74,146.8,7696.0,131.7332,131.7959,131.4912,131.545,7696.0
2019-07-25 11:30:00,146.72,146.72,146.36,146.39,16273.0,131.4733,131.4733,131.1507,131.1776,16273.0
2019-07-25 11:40:00,146.39,146.47,146.06,146.07,11530.0,131.1776,131.2493,130.8819,130.8909,11530.0
2019-07-25 11:50:00,146.13,146.31,145.85,146.02,9773.0,130.9446,131.1059,130.6937,130.8461,9773.0
2019-07-25 12:00:00,146.09,146.1,145.74,145.88,15143.0,130.9088,130.9178,130.5952,130.7206,15143.0
2019-07-25 12:10:00,145.83,146.01,145.31,145.49,41728.0,130.6758,130.8371,130.2098,130.3711,41728.0
2019-07-25 12:20:00,145.5,145.5,145.08,145.42,41189.0,130.3801,130.3801,130.0037,130.3084,41189.0
2019-07-25 12:30:00,145.5,146.33,145.5,145.79,14894.0,130.3801,131.1239,130.3801,130.64,14894.0
2019-07-25 12:40:00,145.65,145.66,145.17,145.38,18517.0,130.5145,130.5235,130.0844,130.2726,18517.0
2019-07-25 12:50:00,145.47,145.51,145.09,145.32,9457.0,130.3532,130.3891,130.0127,130.2188,9457.0
2019-07-25 13:00:00,145.3,146.25,145.2,146.25,18107.0,130.2009,131.0522,130.1113,131.0522,18107.0
2019-07-25 13:10:00,146.2,147.13,146.2,147.13,26284.0,131.0074,131.8407,131.0074,131.8407,26284.0
2019-07-25 13:20:00,147.25,147.64,146.46,146.56,29656.0,131.9482,132.2977,131.2403,131.33,29656.0
2019-07-25 13:30:00,146.6,146.65,146.0,146.0,31557.0,131.3658,131.4106,130.8281,130.8281,31557.0
2019-07-25 13:40:00,145.99,146.17,145.58,145.6,36006.0,130.8192,130.9805,130.4518,130.4697,36006.0
2019-07-25 13:50:00,145.7,145.71,145.44,145.6,26753.0,130.5593,130.5683,130.3263,130.4697,26753.0
2019-07-25 14:00:00,145.58,145.81,145.42,145.75,23353.0,130.4518,130.6579,130.3084,130.6041,23353.0
2019-07-25 14:10:00,145.76,146.16,145.75,145.8,17748.0,130.6131,130.9715,130.6041,130.6489,17748.0
2019-07-25 14:20:00,145.81,146.12,145.81,146.11,9319.0,130.6579,130.9357,130.6579,130.9267,9319.0
2019-07-25 14:30:00,146.11,146.33,145.94,145.95,17773.0,130.9267,131.1239,130.7744,130.7833,17773.0
2019-07-25 14:40:00,145.93,146.09,145.8,146.0,13068.0,130.7654,130.9088,130.6489,130.8281,13068.0
2019-07-25 14:50:00,146.0,146.24,145.64,146.24,14777.0,130.8281,131.0432,130.5056,131.0432,14777.0
2019-07-25 15:00:00,146.2,146.25,146.02,146.22,30621.0,131.0074,131.0522,130.8461,131.0253,30621.0
2019-07-25 15:10:00,146.22,146.33,146.08,146.25,27795.0,131.0253,131.1239,130.8998,131.0522,27795.0
2019-07-25 15:20:00,146.25,146.7,146.25,146.64,18753.0,131.0522,131.4554,131.0522,131.4016,18753.0
2019-07-25 15:30:00,146.64,147.7,146.61,147.61,27462.0,131.4016,132.3515,131.3748,132.2708,27462.0
2019-07-25 15:40:00,147.64,148.17,147.57,147.69,39217.0,132.2977,132.7726,132.235,132.3425,39217.0
2019-07-25 15:50:00,147.67,147.74,146.75,146.98,115031.0,132.3246,132.3873,131.5002,131.7063,115031.0
2019-07-26 09:30:00,147.68,147.83,146.22,146.22,12311.0,132.3336,132.468,131.0253,131.0253,12311.0
2019-07-26 09:40:00,146.4,147.05,146.4,147.0,4070.0,131.1866,131.769,131.1866,131.7242,4070.0
2019-07-26 09:50:00,147.1,147.96,147.1,147.96,14879.0,131.8138,132.5845,131.8138,132.5845,14879.0
2019-07-26 10:00:00,147.88,148.18,147.88,148.18,13008.0,132.5128,132.7816,132.5128,132.7816,13008.0
2019-07-26 10:10:00,148.23,148.32,148.0,148.05,32162.0,132.8264,132.9071,132.6203,132.6651,32162.0
2019-07-26 10:20:00,148.05,148.09,147.13,147.16,54165.0,132.6651,132.701,131.8407,131.8676,54165.0
2019-07-26 10:30:00,147.17,147.37,146.54,147.35,33161.0,131.8766,132.0558,131.312,132.0379,33161.0
2019-07-26 10:40:00,147.49,148.0,147.3,147.99,11002.0,132.1633,132.6203,131.9931,132.6113,11002.0
2019-07-26 10:50:00,148.0,148.49,147.97,148.44,8293.0,132.6203,133.0594,132.5934,133.0146,8293.0
2019-07-26 11:00:00,148.35,148.35,148.1,148.13,8704.0,132.9339,132.9339,132.7099,132.7368,8704.0
2019-07-26 11:10:00,148.09,148.74,147.96,148.39,15102.0,132.701,133.2834,132.5845,132.9698,15102.0
2019-07-26 11:20:00,148.42,148.65,148.31,148.65,5582.0,132.9967,133.2028,132.8981,133.2028,5582.0
2019-07-26 11:30:00,148.64,148.69,148.38,148.45,12397.0,133.1938,133.2386,132.9608,133.0235,12397.0
2019-07-26 11:40:00,148.43,148.63,148.38,148.41,7929.0,133.0056,133.1848,132.9608,132.9877,7929.0
2019-07-26 11:50:00,148.44,148.63,148.42,148.63,3157.0,133.0146,133.1848,132.9967,133.1848,3157.0
2019-07-26 12:00:00,148.64,148.75,148.54,148.75,6697.0,133.1938,133.2924,133.1042,133.2924,6697.0
2019-07-26 12:10:00,148.87,148.87,148.48,148.53,19002.0,133.3999,133.3999,133.0504,133.0952,19002.0
2019-07-26 12:20:00,148.55,148.82,148.51,148.82,6168.0,133.1132,133.3551,133.0773,133.3551,6168.0
2019-07-26 12:30:00,148.78,149.03,148.78,149.03,9698.0,133.3193,133.5433,133.3193,133.5433,9698.0
2019-07-26 12:40:00,149.03,149.16,148.98,149.11,12867.0,133.5433,133.6598,133.4985,133.615,12867.0
2019-07-26 12:50:00,149.12,149.17,149.08,149.17,9477.0,133.6239,133.6687,133.5881,133.6687,9477.0
2019-07-26 13:00:00,149.15,149.24,149.1,149.2,9432.0,133.6508,133.7315,133.606,133.6956,9432.0
2019-07-26 13:10:00,149.22,149.28,149.15,149.28,10873.0,133.7135,133.7673,133.6508,133.7673,10873.0
2019-07-26 13:20:00,149.28,149.33,149.07,149.19,17973.0,133.7673,133.8121,133.5791,133.6866,17973.0
2019-07-26 13:30:00,149.19,149.29,149.13,149.23,9710.0,133.6866,133.7763,133.6329,133.7225,9710.0
2019-07-26 13:40:00,149.25,149.39,149.22,149.36,11681.0,133.7404,133.8659,133.7135,133.839,11681.0
2019-07-26 13:50:00,149.37,149.66,149.36,149.66,13201.0,133.8479,134.1078,133.839,134.1078,13201.0
2019-07-26 14:00:00,149.65,149.67,149.47,149.54,17278.0,134.0988,134.1168,133.9376,134.0003,17278.0
2019-07-26 14:10:00,149.59,149.83,149.58,149.83,11409.0,134.0451,134.2601,134.0361,134.2601,11409.0
2019-07-26 14:20:00,149.83,150.01,149.8,149.99,13569.0,134.2601,134.4214,134.2333,134.4035,13569.0
2019-07-26 14:30:00,149.99,150.07,149.87,150.0,13926.0,134.4035,134.4752,134.296,134.4125,13926.0
2019-07-26 14:40:00,149.99,150.29,149.97,150.25,10764.0,134.4035,134.6723,134.3856,134.6365,10764.0
2019-07-26 14:50:00,150.22,150.33,150.04,150.11,10353.0,134.6096,134.7082,134.4483,134.511,10353.0
2019-07-26 15:00:00,150.12,150.12,149.85,149.86,11623.0,134.52,134.52,134.2781,134.287,11623.0
2019-07-26 15:10:00,149.88,149.99,149.76,149.86,15348.0,134.3049,134.4035,134.1974,134.287,15348.0
2019-07-26 15:20:00,149.84,149.98,149.76,149.76,23097.0,134.2691,134.3946,134.1974,134.1974,23097.0
2019-07-26 15:30:00,149.78,150.0,149.77,149.95,18341.0,134.2153,134.4125,134.2064,134.3677,18341.0
2019-07-26 15:40:00,149.94,150.0,149.7,149.89,30524.0,134.3587,134.4125,134.1437,134.3139,30524.0
2019-07-26 15:50:00,149.89,150.14,149.77,149.93,78341.0,134.3139,134.5379,134.2064,134.3498,78341.0
2019-07-29 09:30:00,149.78,150.25,148.98,149.81,10941.0,134.2153,134.6365,133.4985,134.2422,10941.0
2019-07-29 09:40:00,149.56,150.01,149.46,150.01,6707.0,134.0182,134.4214,133.9286,134.4214,6707.0
2019-07-29 09:50:00,150.05,150.16,149.75,149.75,7573.0,134.4573,134.5558,134.1885,134.1885,7573.0
2019-07-29 10:00:00,149.64,149.66,149.21,149.43,19605.0,134.0899,134.1078,133.7046,133.9017,19605.0
2019-07-29 10:10:00,149.44,149.72,149.4,149.71,12869.0,133.9107,134.1616,133.8748,134.1526,12869.0
2019-07-29 10:20:00,149.74,149.78,149.63,149.69,4010.0,134.1795,134.2153,134.0809,134.1347,4010.0
2019-07-29 10:30:00,149.71,149.84,149.62,149.84,11024.0,134.1526,134.2691,134.072,134.2691,11024.0
2019-07-29 10:40:00,149.77,150.38,149.77,150.38,7421.0,134.2064,134.753,134.2064,134.753,7421.0
2019-07-29 10:50:00,150.43,150.54,150.37,150.46,9395.0,134.7978,134.8964,134.744,134.8247,9395.0
2019-07-29 11:00:00,150.46,150.66,150.4,150.66,5981.0,134.8247,135.0039,134.7709,135.0039,5981.0
2019-07-29 11:10:00,150.71,151.28,150.67,151.21,19823.0,135.0487,135.5595,135.0129,135.4967,19823.0
2019-07-29 11:20:00,151.15,151.16,151.0,151.0,9063.0,135.443,135.4519,135.3086,135.3086,9063.0
2019-07-29 11:30:00,150.99,151.16,150.95,151.13,7158.0,135.2996,135.4519,135.2638,135.4251,7158.0
2019-07-29 11:40:00,151.13,151.18,150.92,150.93,16836.0,135.4251,135.4699,135.2369,135.2458,16836.0
2019-07-29 11:50:00,150.96,151.23,150.89,151.15,5596.0,135.2727,135.5147,135.21,135.443,5596.0
2019-07-29 12:00:00,151.14,151.16,150.92,150.93,12715.0,135.434,135.4519,135.2369,135.2458,12715.0
2019-07-29 12:10:00,150.92,150.92,150.5,150.64,9831.0,135.2369,135.2369,134.8605,134.986,9831.0
2019-07-29 12:20:00,150.69,150.8,150.65,150.75,10383.0,135.0308,135.1293,134.9949,135.0845,10383.0
2019-07-29 12:30:00,150.74,150.91,150.71,150.75,9078.0,135.0756,135.2279,135.0487,135.0845,9078.0
2019-07-29 12:40:00,150.85,150.86,150.72,150.86,5026.0,135.1741,135.1831,135.0577,135.1831,5026.0
2019-07-29 12:50:00,150.82,151.0,150.74,151.0,5257.0,135.1473,135.3086,135.0756,135.3086,5257.0
2019-07-29 13:00:00,150.98,150.98,150.67,150.75,3008.0,135.2906,135.2906,135.0129,135.0845,3008.0
2019-07-29 13:10:00,150.75,150.82,150.66,150.71,9900.0,135.0845,135.1473,135.0039,135.0487,9900.0
2019-07-29 13:20:00,150.71,150.75,150.39,150.39,5101.0,135.0487,135.0845,134.7619,134.7619,5101.0
2019-07-29 13:30:00,150.42,150.56,150.22,150.51,22878.0,134.7888,134.9143,134.6096,134.8695,22878.0
2019-07-29 13:40:00,150.52,150.54,150.31,150.36,34555.0,134.8784,134.8964,134.6903,134.7351,34555.0
2019-07-29 13:50:00,150.33,150.38,150.22,150.22,8455.0,134.7082,134.753,134.6096,134.6096,8455.0
2019-07-29 14:00:00,150.25,150.33,150.15,150.33,5668.0,134.6365,134.7082,134.5469,134.7082,5668.0
2019-07-29 14:10:00,150.3,150.45,150.22,150.33,18603.0,134.6813,134.8157,134.6096,134.7082,18603.0
2019-07-29 14:20:00,150.35,150.4,150.19,150.31,12361.0,134.7261,134.7709,134.5827,134.6903,12361.0
2019-07-29 14:30:00,150.27,150.32,150.18,150.23,17009.0,134.6544,134.6992,134.5738,134.6186,17009.0
2019-07-29 14:40:00,150.22,150.22,150.02,150.1,10307.0,134.6096,134.6096,134.4304,134.5021,10307.0
2019-07-29 14:50:00,150.09,150.28,150.06,150.11,12511.0,134.4931,134.6634,134.4662,134.511,12511.0
2019-07-29 15:00:00,150.12,150.22,150.03,150.18,11034.0,134.52,134.6096,134.4394,134.5738,11034.0
2019-07-29 15:10:00,150.2,150.2,149.89,150.05,22791.0,134.5917,134.5917,134.3139,134.4573,22791.0
2019-07-29 15:20:00,150.1,150.18,149.89,149.95,12896.0,134.5021,134.5738,134.3139,134.3677,12896.0
2019-07-29 15:30:00,149.96,150.03,149.79,149.87,15303.0,134.3766,134.4394,134.2243,134.296,15303.0
2019-07-29 15:40:00,149.9,150.2,149.9,150.15,30912.0,134.3229,134.5917,134.3229,134.5469,30912.0
2019-07-29 15:50:00,150.15,150.19,149.57,149.75,59823.0,134.5469,134.5827,134.0272,134.1885,59823.0
2019-07-30 09:30:00,148.26,148.47,146.88,148.31,10077.0,132.8533,133.0415,131.6167,132.8981,10077.0
2019-07-30 09:40:00,148.45,148.45,147.78,147.93,1605.0,133.0235,133.0235,132.4232,132.5576,1605.0
2019-07-30 09:50:00,147.8,148.02,147.61,147.61,3045.0,132.4411,132.6382,132.2708,132.2708,3045.0
2019-07-30 10:00:00,147.57,147.92,147.5,147.5,4737.0,132.235,132.5486,132.1723,132.1723,4737.0
2019-07-30 10:10:00,147.5,147.51,147.23,147.51,3980.0,132.1723,132.1812,131.9303,132.1812,3980.0
2019-07-30 10:20:00,147.55,147.55,147.3,147.54,13014.0,132.2171,132.2171,131.9931,132.2081,13014.0
2019-07-30 10:30:00,147.59,147.95,147.59,147.95,7682.0,132.2529,132.5755,132.2529,132.5755,7682.0
2019-07-30 10:40:00,147.95,148.33,147.91,148.33,6876.0,132.5755,132.916,132.5397,132.916,6876.0
2019-07-30 10:50:00,148.28,148.33,148.12,148.21,9367.0,132.8712,132.916,132.7278,132.8085,9367.0
2019-07-30 11:00:00,148.17,148.24,147.93,147.94,6530.0,132.7726,132.8354,132.5576,132.5665,6530.0
2019-07-30 11:10:00,147.94,148.03,147.84,148.0,4776.0,132.5665,132.6472,132.4769,132.6203,4776.0
2019-07-30 11:20:00,148.02,148.07,147.74,147.82,19613.0,132.6382,132.683,132.3873,132.459,19613.0
2019-07-30 11:30:00,147.81,148.19,147.75,147.98,4421.0,132.4501,132.7906,132.3963,132.6024,4421.0
2019-07-30 11:40:00,148.04,148.14,147.79,147.86,6152.0,132.6562,132.7458,132.4321,132.4949,6152.0
2019-07-30 11:50:00,147.88,147.98,147.72,147.88,5423.0,132.5128,132.6024,132.3694,132.5128,5423.0
2019-07-30 12:00:00,147.81,148.1,147.78,148.01,9843.0,132.4501,132.7099,132.4232,132.6293,9843.0
2019-07-30 12:10:00,148.05,148.12,147.98,148.07,6375.0,132.6651,132.7278,132.6024,132.683,6375.0
2019-07-30 12:20:00,148.05,148.05,147.86,147.98,7704.0,132.6651,132.6651,132.4949,132.6024,7704.0
2019-07-30 12:30:00,147.91,148.04,147.87,147.93,5195.0,132.5397,132.6562,132.5038,132.5576,5195.0
2019-07-30 12:40:00,147.99,147.99,147.61,147.67,10589.0,132.6113,132.6113,132.2708,132.3246,10589.0
2019-07-30 12:50:00,147.72,147.73,147.6,147.64,5820.0,132.3694,132.3784,132.2619,132.2977,5820.0
2019-07-30 13:00:00,147.67,147.71,147.49,147.49,3900.0,132.3246,132.3604,132.1633,132.1633,3900.0
2019-07-30 13:10:00,147.44,147.56,147.39,147.51,5236.0,132.1185,132.226,132.0737,132.1812,5236.0
2019-07-30 13:20:00,147.5,147.56,147.46,147.53,3216.0,132.1723,132.226,132.1364,132.1992,3216.0
2019-07-30 13:30:00,147.56,147.63,147.49,147.63,5116.0,132.226,132.2888,132.1633,132.2888,5116.0
2019-07-30 13:40:00,147.65,147.89,147.62,147.89,3690.0,132.3067,132.5217,132.2798,132.5217,3690.0
2019-07-30 13:50:00,147.87,147.94,147.82,147.82,4296.0,132.5038,132.5665,132.459,132.459,4296.0
2019-07-30 14:00:00,147.8,148.01,147.69,147.94,5853.0,132.4411,132.6293,132.3425,132.5665,5853.0
2019-07-30 14:10:00,147.97,148.21,147.87,148.21,5602.0,132.5934,132.8085,132.5038,132.8085,5602.0
2019-07-30 14:20:00,148.23,148.26,148.15,148.19,4867.0,132.8264,132.8533,132.7547,132.7906,4867.0
2019-07-30 14:30:00,148.25,148.45,148.15,148.44,18953.0,132.8443,133.0235,132.7547,133.0146,18953.0
2019-07-30 14:40:00,148.4,148.44,148.33,148.34,4664.0,132.9787,133.0146,132.916,132.925,4664.0
2019-07-30 14:50:00,148.34,148.46,148.26,148.39,5821.0,132.925,133.0325,132.8533,132.9698,5821.0
2019-07-30 15:00:00,148.38,148.43,148.33,148.36,12007.0,132.9608,133.0056,132.916,132.9429,12007.0
2019-07-30 15:10:00,148.4,148.62,148.39,148.55,10216.0,132.9787,133.1759,132.9698,133.1132,10216.0
2019-07-30 15:20:00,148.58,148.59,148.31,148.35,11034.0,133.14,133.149,132.8981,132.9339,11034.0
2019-07-30 15:30:00,148.35,148.7,148.33,148.59,12593.0,132.9339,133.2476,132.916,133.149,12593.0
2019-07-30 15:40:00,148.59,148.63,148.48,148.52,13822.0,133.149,133.1848,133.0504,133.0863,13822.0
2019-07-30 15:50:00,148.54,148.58,148.26,148.53,47325.0,133.1042,133.14,132.8533,133.0952,47325.0
2019-07-31 09:30:00,148.38,148.76,148.37,148.48,9312.0,132.9608,133.3013,132.9519,133.0504,9312.0
2019-07-31 09:40:00,148.38,148.72,148.29,148.5,6778.0,132.9608,133.2655,132.8802,133.0684,6778.0
2019-07-31 09:50:00,148.39,148.39,147.81,147.99,8552.0,132.9698,132.9698,132.4501,132.6113,8552.0
2019-07-31 10:00:00,147.91,147.99,147.56,147.78,5439.0,132.5397,132.6113,132.226,132.4232,5439.0
2019-07-31 10:10:00,147.81,148.02,147.78,147.97,2442.0,132.4501,132.6382,132.4232,132.5934,2442.0
2019-07-31 10:20:00,147.93,147.98,147.53,147.56,4437.0,132.5576,132.6024,132.1992,132.226,4437.0
2019-07-31 10:30:00,147.56,147.62,147.4,147.41,7325.0,132.226,132.2798,132.0827,132.0916,7325.0
2019-07-31 10:40:00,147.42,147.42,147.13,147.21,12515.0,132.1006,132.1006,131.8407,131.9124,12515.0
2019-07-31 10:50:00,147.2,147.21,147.01,147.11,13322.0,131.9034,131.9124,131.7332,131.8228,13322.0
2019-07-31 11:00:00,147.14,147.48,147.02,147.35,15122.0,131.8497,132.1543,131.7421,132.0379,15122.0
2019-07-31 11:10:00,147.31,147.35,147.14,147.2,8001.0,132.002,132.0379,131.8497,131.9034,8001.0
2019-07-31 11:20:00,147.25,147.46,147.21,147.29,11122.0,131.9482,132.1364,131.9124,131.9841,11122.0
2019-07-31 11:30:00,147.22,147.27,147.12,147.27,4932.0,131.9214,131.9662,131.8318,131.9662,4932.0
2019-07-31 11:40:00,147.24,147.4,147.24,147.36,5012.0,131.9393,132.0827,131.9393,132.0468,5012.0
2019-07-31 11:50:00,147.35,147.53,147.35,147.49,3219.0,132.0379,132.1992,132.0379,132.1633,3219.0
2019-07-31 12:00:00,147.4,147.52,147.39,147.44,1759.0,132.0827,132.1902,132.0737,132.1185,1759.0
2019-07-31 12:10:00,147.44,147.47,147.39,147.44,2034.0,132.1185,132.1454,132.0737,132.1185,2034.0
2019-07-31 12:20:00,147.38,147.4,147.32,147.4,3101.0,132.0647,132.0827,132.011,132.0827,3101.0
2019-07-31 12:30:00,147.42,147.5,147.32,147.32,3011.0,132.1006,132.1723,132.011,132.011,3011.0
2019-07-31 12:40:00,147.33,147.37,147.23,147.24,5163.0,132.0199,132.0558,131.9303,131.9393,5163.0
2019-07-31 12:50:00,147.25,147.4,147.22,147.38,3258.0,131.9482,132.0827,131.9214,132.0647,3258.0
2019-07-31 13:00:00,147.4,147.54,147.35,147.54,3270.0,132.0827,132.2081,132.0379,132.2081,3270.0
2019-07-31 13:10:00,147.55,147.56,147.33,147.56,4321.0,132.2171,132.226,132.0199,132.226,4321.0
2019-07-31 13:20:00,147.54,147.6,147.45,147.5,4291.0,132.2081,132.2619,132.1275,132.1723,4291.0
2019-07-31 13:30:00,147.48,147.56,147.45,147.49,5350.0,132.1543,132.226,132.1275,132.1633,5350.0
2019-07-31 13:40:00,147.51,147.53,147.37,147.37,5738.0,132.1812,132.1992,132.0558,132.0558,5738.0
2019-07-31 13:50:00,147.38,147.52,147.33,147.52,9121.0,132.0647,132.1902,132.0199,132.1902,9121.0
2019-07-31 14:00:00,147.41,147.46,147.2,147.22,7531.0,132.0916,132.1364,131.9034,131.9214,7531.0
2019-07-31 14:10:00,147.33,147.33,146.93,147.04,9653.0,132.0199,132.0199,131.6615,131.7601,9653.0
2019-07-31 14:20:00,147.04,147.08,146.7,146.73,12406.0,131.7601,131.7959,131.4554,131.4823,12406.0
2019-07-31 14:30:00,146.66,146.85,146.23,146.3,16829.0,131.4196,131.5898,131.0342,131.097,16829.0
2019-07-31 14:40:00,146.21,146.51,145.27,145.43,17464.0,131.0163,131.2851,130.174,130.3174,17464.0
2019-07-31 14:50:00,145.53,145.53,144.34,144.54,23155.0,130.407,130.407,129.3406,129.5199,23155.0
2019-07-31 15:00:00,144.55,145.46,144.07,145.25,28092.0,129.5288,130.3443,129.0987,130.1561,28092.0
2019-07-31 15:10:00,145.18,145.54,145.0,145.54,10611.0,130.0934,130.4159,129.9321,130.4159,10611.0
2019-07-31 15:20:00,145.54,146.54,145.51,146.48,25544.0,130.4159,131.312,130.3891,131.2583,25544.0
2019-07-31 15:30:00,146.52,146.66,146.27,146.58,20686.0,131.2941,131.4196,131.0701,131.3479,20686.0
2019-07-31 15:40:00,146.62,146.7,146.23,146.32,18972.0,131.3837,131.4554,131.0342,131.1149,18972.0
2019-07-31 15:50:00,146.31,146.32,145.17,145.51,73393.0,131.1059,131.1149,130.0844,130.3891,73393.0
2019-08-01 09:30:00,144.87,145.28,143.21,143.54,23623.0,129.8156,130.183,128.3281,128.6238,23623.0
2019-08-01 09:40:00,143.59,144.49,143.58,144.17,13091.0,128.6686,129.4751,128.6596,129.1883,13091.0
2019-08-01 09:50:00,144.23,144.49,143.66,144.24,21686.0,129.2421,129.4751,128.7313,129.251,21686.0
2019-08-01 10:00:00,144.24,144.3,143.97,144.23,14155.0,129.251,129.3048,129.0091,129.2421,14155.0
2019-08-01 10:10:00,144.23,144.36,144.01,144.07,13918.0,129.2421,129.3586,129.0449,129.0987,13918.0
2019-08-01 10:20:00,144.12,144.18,144.0,144.17,4226.0,129.1435,129.1973,129.036,129.1883,4226.0
2019-08-01 10:30:00,144.14,144.7,144.09,144.47,20942.0,129.1614,129.6632,129.1166,129.4571,20942.0
2019-08-01 10:40:00,144.49,144.85,144.49,144.71,6297.0,129.4751,129.7976,129.4751,129.6722,6297.0
2019-08-01 10:50:00,144.69,145.05,144.69,145.04,6281.0,129.6543,129.9769,129.6543,129.9679,6281.0
2019-08-01 11:00:00,145.05,145.4,145.01,145.24,7698.0,129.9769,130.2905,129.941,130.1471,7698.0
2019-08-01 11:10:00,145.29,145.55,145.28,145.51,6080.0,130.1919,130.4249,130.183,130.3891,6080.0
2019-08-01 11:20:00,145.59,145.6,145.22,145.36,12372.0,130.4607,130.4697,130.1292,130.2547,12372.0
2019-08-01 11:30:00,145.42,145.42,145.11,145.15,6703.0,130.3084,130.3084,130.0306,130.0665,6703.0
2019-08-01 11:40:00,145.26,145.35,145.17,145.23,8410.0,130.165,130.2457,130.0844,130.1382,8410.0
2019-08-01 11:50:00,145.26,145.33,144.82,144.83,7866.0,130.165,130.2278,129.7708,129.7797,7866.0
2019-08-01 12:00:00,144.91,145.02,144.76,144.8,13890.0,129.8514,129.95,129.717,129.7528,13890.0
2019-08-01 12:10:00,144.77,144.77,144.28,144.3,10041.0,129.726,129.726,129.2869,129.3048,10041.0
2019-08-01 12:20:00,144.29,144.43,144.19,144.43,5828.0,129.2958,129.4213,129.2062,129.4213,5828.0
2019-08-01 12:30:00,144.43,144.66,144.42,144.63,14254.0,129.4213,129.6274,129.4123,129.6005,14254.0
2019-08-01 12:40:00,144.59,144.6,144.27,144.36,8515.0,129.5647,129.5736,129.2779,129.3586,8515.0
2019-08-01 12:50:00,144.36,144.49,144.33,144.34,4952.0,129.3586,129.4751,129.3317,129.3406,4952.0
2019-08-01 13:00:00,144.41,144.55,144.35,144.55,18755.0,129.4034,129.5288,129.3496,129.5288,18755.0
2019-08-01 13:10:00,144.54,144.54,144.31,144.36,19505.0,129.5199,129.5199,129.3138,129.3586,19505.0
2019-08-01 13:20:00,144.31,144.34,142.84,142.84,30464.0,129.3138,129.3406,127.9965,127.9965,30464.0
2019-08-01 13:30:00,142.81,143.21,141.95,141.95,23620.0,127.9696,128.3281,127.199,127.199,23620.0
2019-08-01 13:40:00,141.84,142.28,141.57,141.59,15684.0,127.1004,127.4947,126.8585,126.8764,15684.0
2019-08-01 13:50:00,141.52,141.8,140.9,141.67,12582.0,126.8137,127.0646,126.2581,126.9481,12582.0
2019-08-01 14:00:00,141.55,141.73,141.23,141.23,24488.0,126.8406,127.0019,126.5538,126.5538,24488.0
2019-08-01 14:10:00,141.09,141.1,140.43,140.77,8968.0,126.4284,126.4373,125.837,126.1416,8968.0
2019-08-01 14:20:00,140.69,140.79,140.0,140.2,28625.0,126.0699,126.1596,125.4516,125.6309,28625.0
2019-08-01 14:30:00,140.15,140.65,140.0,140.31,21276.0,125.5861,126.0341,125.4516,125.7294,21276.0
2019-08-01 14:40:00,140.25,140.53,139.79,140.53,10471.0,125.6757,125.9266,125.2635,125.9266,10471.0
2019-08-01 14:50:00,140.52,141.15,140.5,140.51,18501.0,125.9176,126.4821,125.8997,125.9086,18501.0
2019-08-01 15:00:00,140.46,140.75,140.27,140.41,23410.0,125.8638,126.1237,125.6936,125.819,23410.0
2019-08-01 15:10:00,140.45,140.57,139.89,140.5,14157.0,125.8549,125.9624,125.3531,125.8997,14157.0
2019-08-01 15:20:00,140.45,141.23,140.41,141.08,13172.0,125.8549,126.5538,125.819,126.4194,13172.0
2019-08-01 15:30:00,141.06,141.27,140.44,141.24,32936.0,126.4015,126.5897,125.8459,126.5628,32936.0
2019-08-01 15:40:00,141.28,141.55,140.89,141.09,35017.0,126.5986,126.8406,126.2492,126.4284,35017.0
2019-08-01 15:50:00,141.06,141.07,140.39,140.56,75491.0,126.4015,126.4105,125.8011,125.9535,75491.0
2019-08-02 09:30:00,139.39,139.53,138.59,138.69,39020.0,125.8005,125.9269,125.0785,125.1688,39020.0
2019-08-02 09:40:00,138.42,138.5,137.47,137.49,31141.0,124.9251,124.9973,124.0677,124.0857,31141.0
2019-08-02 09:50:00,137.66,138.69,137.58,138.37,54137.0,124.2392,125.1688,124.167,124.88,54137.0
2019-08-02 10:00:00,138.36,138.5,137.18,137.23,23550.0,124.8709,124.9973,123.806,123.8511,23550.0
2019-08-02 10:10:00,137.23,137.34,136.81,136.87,60771.0,123.8511,123.9504,123.472,123.5262,60771.0
2019-08-02 10:20:00,136.84,137.36,136.64,137.09,103109.0,123.4991,123.9684,123.3186,123.7247,103109.0
2019-08-02 10:30:00,137.03,137.04,136.56,136.56,29666.0,123.6706,123.6796,123.2464,123.2464,29666.0
2019-08-02 10:40:00,136.55,136.89,136.43,136.5,14451.0,123.2374,123.5442,123.1291,123.1923,14451.0
2019-08-02 10:50:00,136.45,136.45,135.91,135.96,47412.0,123.1471,123.1471,122.6598,122.7049,47412.0
2019-08-02 11:00:00,135.96,136.73,135.83,136.67,12860.0,122.7049,123.3998,122.5876,123.3457,12860.0
2019-08-02 11:10:00,136.71,137.6,136.71,137.44,38864.0,123.3818,124.185,123.3818,124.0406,38864.0
2019-08-02 11:20:00,137.38,137.5,137.19,137.19,9254.0,123.9865,124.0948,123.815,123.815,9254.0
2019-08-02 11:30:00,137.2,137.3,136.63,136.64,10691.0,123.824,123.9143,123.3096,123.3186,10691.0
2019-08-02 11:40:00,136.53,136.65,136.17,136.46,31803.0,123.2193,123.3276,122.8944,123.1562,31803.0
2019-08-02 11:50:00,136.63,136.91,136.34,136.85,26180.0,123.3096,123.5623,123.0479,123.5081,26180.0
2019-08-02 12:00:00,136.9,137.29,136.8,137.28,16766.0,123.5533,123.9052,123.463,123.8962,16766.0
2019-08-02 12:10:00,137.32,137.7,137.21,137.66,60485.0,123.9323,124.2753,123.833,124.2392,60485.0
2019-08-02 12:20:00,137.65,137.79,137.53,137.6,9494.0,124.2301,124.3565,124.1218,124.185,9494.0
2019-08-02 12:30:00,137.6,137.6,137.05,137.12,12135.0,124.185,124.185,123.6886,123.7518,12135.0
2019-08-02 12:40:00,137.06,137.17,136.79,136.92,16249.0,123.6977,123.7969,123.454,123.5713,16249.0
2019-08-02 12:50:00,136.97,137.06,136.59,136.59,6758.0,123.6164,123.6977,123.2735,123.2735,6758.0
2019-08-02 13:00:00,136.6,136.62,136.24,136.3,12787.0,123.2825,123.3006,122.9576,123.0118,12787.0
2019-08-02 13:10:00,136.37,136.47,136.28,136.4,12147.0,123.0749,123.1652,122.9937,123.102,12147.0
2019-08-02 13:20:00,136.4,136.49,136.29,136.36,11397.0,123.102,123.1832,123.0027,123.0659,11397.0
2019-08-02 13:30:00,136.27,136.27,136.08,136.19,11062.0,122.9847,122.9847,122.8132,122.9125,11062.0
2019-08-02 13:40:00,136.22,136.43,136.22,136.25,34180.0,122.9396,123.1291,122.9396,122.9666,34180.0
2019-08-02 13:50:00,136.26,136.35,136.07,136.08,12218.0,122.9757,123.0569,122.8042,122.8132,12218.0
2019-08-02 14:00:00,136.11,136.28,135.91,136.15,15590.0,122.8403,122.9937,122.6598,122.8764,15590.0
2019-08-02 14:10:00,136.21,136.56,136.21,136.44,11100.0,122.9305,123.2464,122.9305,123.1381,11100.0
2019-08-02 14:20:00,136.47,136.59,136.2,136.27,54552.0,123.1652,123.2735,122.9215,122.9847,54552.0
2019-08-02 14:30:00,136.29,136.39,136.16,136.38,12122.0,123.0027,123.093,122.8854,123.084,12122.0
2019-08-02 14:40:00,136.36,136.4,135.9,135.95,17999.0,123.0659,123.102,122.6508,122.6959,17999.0
2019-08-02 14:50:00,135.99,136.22,135.86,136.09,30206.0,122.732,122.9396,122.6147,122.8222,30206.0
2019-08-02 15:00:00,136.1,136.38,135.99,136.16,71800.0,122.8313,123.084,122.732,122.8854,71800.0
2019-08-02 15:10:00,136.16,136.16,135.66,135.74,39066.0,122.8854,122.8854,122.4342,122.5064,39066.0
2019-08-02 15:20:00,135.75,136.1,135.71,136.06,54309.0,122.5154,122.8313,122.4793,122.7952,54309.0
2019-08-02 15:30:00,136.09,136.59,135.73,136.14,73897.0,122.8222,123.2735,122.4973,122.8674,73897.0
2019-08-02 15:40:00,136.14,136.2,135.47,135.5,87789.0,122.8674,122.9215,122.2627,122.2898,87789.0
2019-08-02 15:50:00,135.53,135.62,135.13,135.44,198121.0,122.3168,122.3981,121.9558,122.2356,198121.0
2019-08-05 09:30:00,132.91,133.06,131.11,131.72,49115.0,119.9523,120.0876,118.3277,118.8783,49115.0
2019-08-05 09:40:00,131.82,132.41,131.82,132.2,23788.0,118.9685,119.501,118.9685,119.3115,23788.0
2019-08-05 09:50:00,132.22,132.5,131.76,132.1,15068.0,119.3295,119.5822,118.9144,119.2212,15068.0
2019-08-05 10:00:00,132.07,132.3,131.54,131.6,28672.0,119.1942,119.4017,118.7158,118.77,28672.0
2019-08-05 10:10:00,131.7,132.3,131.56,131.91,69376.0,118.8602,119.4017,118.7339,119.0498,69376.0
2019-08-05 10:20:00,131.93,132.26,131.63,131.77,47161.0,119.0678,119.3656,118.7971,118.9234,47161.0
2019-08-05 10:30:00,131.71,131.91,131.34,131.44,52617.0,118.8693,119.0498,118.5353,118.6256,52617.0
2019-08-05 10:40:00,131.44,132.45,131.29,132.08,37327.0,118.6256,119.5371,118.4902,119.2032,37327.0
2019-08-05 10:50:00,131.97,132.84,131.97,132.84,8919.0,119.1039,119.8891,119.1039,119.8891,8919.0
2019-08-05 11:00:00,132.84,132.84,132.46,132.73,20488.0,119.8891,119.8891,119.5461,119.7898,20488.0
2019-08-05 11:10:00,132.76,133.33,132.74,133.2,13889.0,119.8169,120.3313,119.7988,120.214,13889.0
2019-08-05 11:20:00,133.27,133.56,133.04,133.31,6644.0,120.2772,120.5389,120.0696,120.3133,6644.0
2019-08-05 11:30:00,133.3,133.44,133.01,133.01,7685.0,120.3042,120.4306,120.0425,120.0425,7685.0
2019-08-05 11:40:00,132.95,132.97,132.76,132.97,21400.0,119.9884,120.0064,119.8169,120.0064,21400.0
2019-08-05 11:50:00,132.96,132.96,132.58,132.58,8144.0,119.9974,119.9974,119.6544,119.6544,8144.0
2019-08-05 12:00:00,132.47,132.66,132.31,132.35,7371.0,119.5552,119.7266,119.4108,119.4469,7371.0
2019-08-05 12:10:00,132.42,132.66,132.1,132.64,12084.0,119.51,119.7266,119.2212,119.7086,12084.0
2019-08-05 12:20:00,132.69,132.84,132.18,132.18,8063.0,119.7537,119.8891,119.2934,119.2934,8063.0
2019-08-05 12:30:00,132.19,132.35,132.04,132.29,7756.0,119.3025,119.4469,119.1671,119.3927,7756.0
2019-08-05 12:40:00,132.23,132.29,131.83,131.83,12621.0,119.3386,119.3927,118.9776,118.9776,12621.0
2019-08-05 12:50:00,131.81,132.03,131.58,131.59,10975.0,118.9595,119.1581,118.7519,118.761,10975.0
2019-08-05 13:00:00,131.58,132.02,131.58,132.02,16285.0,118.7519,119.149,118.7519,119.149,16285.0
2019-08-05 13:10:00,132.05,132.05,131.77,131.96,8439.0,119.1761,119.1761,118.9234,119.0949,8439.0
2019-08-05 13:20:00,132.01,132.02,131.47,131.47,14712.0,119.14,119.149,118.6527,118.6527,14712.0
2019-08-05 13:30:00,131.49,132.04,131.43,131.99,10915.0,118.6707,119.1671,118.6166,119.122,10915.0
2019-08-05 13:40:00,132.0,132.08,131.73,131.78,14746.0,119.131,119.2032,118.8873,118.9324,14746.0
2019-08-05 13:50:00,131.78,131.81,131.6,131.62,20523.0,118.9324,118.9595,118.77,118.788,20523.0
2019-08-05 14:00:00,131.64,131.67,131.17,131.31,12704.0,118.8061,118.8332,118.3819,118.5082,12704.0
2019-08-05 14:10:00,131.28,131.44,131.11,131.15,10473.0,118.4812,118.6256,118.3277,118.3638,10473.0
2019-08-05 14:20:00,131.11,131.19,130.57,130.57,8291.0,118.3277,118.3999,117.8404,117.8404,8291.0
2019-08-05 14:30:00,130.66,130.93,130.41,130.57,12763.0,117.9216,118.1653,117.696,117.8404,12763.0
2019-08-05 14:40:00,130.55,130.87,130.41,130.62,12375.0,117.8223,118.1111,117.696,117.8855,12375.0
2019-08-05 14:50:00,130.61,130.71,130.19,130.36,13708.0,117.8765,117.9667,117.4974,117.6509,13708.0
2019-08-05 15:00:00,130.29,130.58,129.43,129.53,18765.0,117.5877,117.8494,116.8115,116.9018,18765.0
2019-08-05 15:10:00,129.51,130.67,129.51,130.58,21588.0,116.8837,117.9306,116.8837,117.8494,21588.0
2019-08-05 15:20:00,130.69,130.87,130.33,130.41,16468.0,117.9487,118.1111,117.6238,117.696,16468.0
2019-08-05 15:30:00,130.4,131.24,130.09,130.91,44045.0,117.687,118.4451,117.4072,118.1472,44045.0
2019-08-05 15:40:00,130.92,131.17,130.32,130.4,49811.0,118.1563,118.3819,117.6148,117.687,49811.0
2019-08-05 15:50:00,130.35,130.67,130.03,130.43,144563.0,117.6418,117.9306,117.353,117.714,144563.0
2019-08-06 09:30:00,132.56,133.65,131.51,133.32,47729.0,119.6364,120.6201,118.6888,120.3223,47729.0
2019-08-06 09:40:00,133.33,133.51,132.05,132.65,17736.0,120.3313,120.4938,119.1761,119.7176,17736.0
2019-08-06 09:50:00,132.57,132.75,132.06,132.1,29474.0,119.6454,119.8079,119.1851,119.2212,29474.0
2019-08-06 10:00:00,132.19,132.59,131.93,131.93,22324.0,119.3025,119.6635,119.0678,119.0678,22324.0
2019-08-06 10:10:00,131.83,131.83,130.92,131.06,12037.0,118.9776,118.9776,118.1563,118.2826,12037.0
2019-08-06 10:20:00,131.06,131.9,130.98,131.71,15983.0,118.2826,119.0407,118.2104,118.8693,15983.0
2019-08-06 10:30:00,131.64,131.93,131.47,131.84,11468.0,118.8061,119.0678,118.6527,118.9866,11468.0
2019-08-06 10:40:00,131.88,131.97,130.97,130.98,14513.0,119.0227,119.1039,118.2014,118.2104,14513.0
2019-08-06 10:50:00,130.94,131.46,130.87,131.44,12144.0,118.1743,118.6436,118.1111,118.6256,12144.0
2019-08-06 11:00:00,131.39,131.59,131.16,131.16,9075.0,118.5805,118.761,118.3729,118.3729,9075.0
2019-08-06 11:10:00,131.11,131.11,130.39,130.4,7167.0,118.3277,118.3277,117.6779,117.687,7167.0
2019-08-06 11:20:00,130.47,130.66,130.36,130.43,25153.0,117.7501,117.9216,117.6509,117.714,25153.0
2019-08-06 11:30:00,130.46,130.66,130.22,130.51,11607.0,117.7411,117.9216,117.5245,117.7862,11607.0
2019-08-06 11:40:00,130.57,130.84,130.46,130.81,12170.0,117.8404,118.0841,117.7411,118.057,12170.0
2019-08-06 11:50:00,130.89,130.95,130.3,130.95,10820.0,118.1292,118.1833,117.5967,118.1833,10820.0
2019-08-06 12:00:00,130.96,131.23,130.69,130.74,44781.0,118.1924,118.436,117.9487,117.9938,44781.0
2019-08-06 12:10:00,130.71,130.79,130.47,130.52,6774.0,117.9667,118.0389,117.7501,117.7953,6774.0
2019-08-06 12:20:00,130.58,130.68,130.5,130.57,7364.0,117.8494,117.9397,117.7772,117.8404,7364.0
2019-08-06 12:30:00,130.55,130.86,130.55,130.84,6879.0,117.8223,118.1021,117.8223,118.0841,6879.0
2019-08-06 12:40:00,130.86,131.17,130.82,131.03,5802.0,118.1021,118.3819,118.066,118.2555,5802.0
2019-08-06 12:50:00,131.03,131.32,130.94,131.31,8336.0,118.2555,118.5173,118.1743,118.5082,8336.0
2019-08-06 13:00:00,131.33,131.71,131.33,131.48,10623.0,118.5263,118.8693,118.5263,118.6617,10623.0
2019-08-06 13:10:00,131.46,131.75,131.37,131.57,9423.0,118.6436,118.9054,118.5624,118.7429,9423.0
2019-08-06 13:20:00,131.53,131.91,131.49,131.85,7838.0,118.7068,119.0498,118.6707,118.9956,7838.0
2019-08-06 13:30:00,131.82,132.09,131.78,132.01,13580.0,118.9685,119.2122,118.9324,119.14,13580.0
2019-08-06 13:40:00,132.0,132.19,131.91,132.19,8715.0,119.131,119.3025,119.0498,119.3025,8715.0
2019-08-06 13:50:00,132.19,132.28,131.99,132.02,10104.0,119.3025,119.3837,119.122,119.149,10104.0
2019-08-06 14:00:00,132.1,132.1,131.62,131.77,15977.0,119.2212,119.2212,118.788,118.9234,15977.0
2019-08-06 14:10:00,131.8,132.12,131.76,132.09,31478.0,118.9505,119.2393,118.9144,119.2122,31478.0
2019-08-06 14:20:00,132.26,132.35,132.12,132.31,10826.0,119.3656,119.4469,119.2393,119.4108,10826.0
2019-08-06 14:30:00,132.21,132.74,132.06,132.69,22113.0,119.3205,119.7988,119.1851,119.7537,22113.0
2019-08-06 14:40:00,132.63,132.74,132.49,132.63,13233.0,119.6996,119.7988,119.5732,119.6996,13233.0
2019-08-06 14:50:00,132.61,132.65,132.27,132.37,12970.0,119.6815,119.7176,119.3747,119.4649,12970.0
2019-08-06 15:00:00,132.4,132.69,132.34,132.63,10882.0,119.492,119.7537,119.4378,119.6996,10882.0
2019-08-06 15:10:00,132.62,132.97,132.51,132.97,14277.0,119.6905,120.0064,119.5913,120.0064,14277.0
2019-08-06 15:20:00,133.03,133.2,132.87,133.04,20779.0,120.0606,120.214,119.9162,120.0696,20779.0
2019-08-06 15:30:00,133.01,133.04,132.51,133.01,25128.0,120.0425,120.0696,119.5913,120.0425,25128.0
2019-08-06 15:40:00,132.99,133.45,132.98,133.28,35520.0,120.0245,120.4396,120.0154,120.2862,35520.0
2019-08-06 15:50:00,133.3,133.54,133.22,133.34,85665.0,120.3042,120.5208,120.232,120.3403,85665.0
2019-08-07 09:30:00,130.72,130.72,128.96,129.74,33442.0,117.9758,117.9758,116.3874,117.0913,33442.0
2019-08-07 09:40:00,129.88,129.97,128.18,128.71,50412.0,117.2177,117.2989,115.6834,116.1617,50412.0
2019-08-07 09:50:00,128.62,129.35,128.27,129.16,17483.0,116.0805,116.7393,115.7646,116.5679,17483.0
2019-08-07 10:00:00,128.96,129.25,128.66,129.06,17817.0,116.3874,116.6491,116.1166,116.4776,17817.0
2019-08-07 10:10:00,129.14,129.67,128.92,128.92,19794.0,116.5498,117.0281,116.3513,116.3513,19794.0
2019-08-07 10:20:00,128.94,128.95,128.31,128.38,11932.0,116.3693,116.3783,115.8007,115.8639,11932.0
2019-08-07 10:30:00,128.3,128.93,128.24,128.91,32204.0,115.7917,116.3603,115.7376,116.3422,32204.0
2019-08-07 10:40:00,129.0,129.03,128.23,128.6,14197.0,116.4235,116.4505,115.7285,116.0625,14197.0
2019-08-07 10:50:00,128.56,129.0,128.56,128.77,7880.0,116.0264,116.4235,116.0264,116.2159,7880.0
2019-08-07 11:00:00,128.74,128.75,128.24,128.72,14000.0,116.1888,116.1978,115.7376,116.1708,14000.0
2019-08-07 11:10:00,128.73,129.02,128.55,128.8,19941.0,116.1798,116.4415,116.0173,116.243,19941.0
2019-08-07 11:20:00,128.83,128.9,128.12,128.25,13298.0,116.27,116.3332,115.6293,115.7466,13298.0
2019-08-07 11:30:00,128.2,128.24,127.97,128.1,19909.0,115.7015,115.7376,115.4939,115.6112,19909.0
2019-08-07 11:40:00,128.13,128.15,127.61,127.95,18514.0,115.6383,115.6563,115.169,115.4758,18514.0
2019-08-07 11:50:00,127.91,128.78,127.87,128.33,20433.0,115.4397,116.2249,115.4036,115.8188,20433.0
2019-08-07 12:00:00,128.34,128.46,128.11,128.28,14895.0,115.8278,115.9361,115.6202,115.7737,14895.0
2019-08-07 12:10:00,128.28,128.67,128.26,128.58,9239.0,115.7737,116.1256,115.7556,116.0444,9239.0
2019-08-07 12:20:00,128.55,128.84,128.25,128.84,7696.0,116.0173,116.2791,115.7466,116.2791,7696.0
2019-08-07 12:30:00,128.78,129.04,128.71,128.96,10994.0,116.2249,116.4596,116.1617,116.3874,10994.0
2019-08-07 12:40:00,128.88,129.33,128.84,129.08,8515.0,116.3152,116.7213,116.2791,116.4957,8515.0
2019-08-07 12:50:00,129.12,129.52,129.11,129.52,8415.0,116.5318,116.8928,116.5227,116.8928,8415.0
2019-08-07 13:00:00,129.61,129.92,129.39,129.88,11514.0,116.974,117.2538,116.7754,117.2177,11514.0
2019-08-07 13:10:00,129.88,129.96,129.51,129.64,15890.0,117.2177,117.2899,116.8837,117.0011,15890.0
2019-08-07 13:20:00,129.64,129.83,129.46,129.53,22183.0,117.0011,117.1725,116.8386,116.9018,22183.0
2019-08-07 13:30:00,129.63,130.01,129.59,130.0,14482.0,116.992,117.335,116.9559,117.326,14482.0
2019-08-07 13:40:00,129.94,130.38,129.94,130.32,17340.0,117.2718,117.6689,117.2718,117.6148,17340.0
2019-08-07 13:50:00,130.4,130.59,129.94,129.94,14973.0,117.687,117.8584,117.2718,117.2718,14973.0
2019-08-07 14:00:00,129.99,130.45,129.98,130.39,14514.0,117.3169,117.7321,117.3079,117.6779,14514.0
2019-08-07 14:10:00,130.47,130.48,129.74,129.74,9407.0,117.7501,117.7592,117.0913,117.0913,9407.0
2019-08-07 14:20:00,129.83,130.28,129.74,130.28,13267.0,117.1725,117.5787,117.0913,117.5787,13267.0
2019-08-07 14:30:00,130.25,130.39,130.18,130.29,9642.0,117.5516,117.6779,117.4884,117.5877,9642.0
2019-08-07 14:40:00,130.29,130.93,130.23,130.66,63161.0,117.5877,118.1653,117.5335,117.9216,63161.0
2019-08-07 14:50:00,130.69,130.71,130.52,130.71,13106.0,117.9487,117.9667,117.7953,117.9667,13106.0
2019-08-07 15:00:00,130.68,130.81,130.33,130.34,27532.0,117.9397,118.057,117.6238,117.6328,27532.0
2019-08-07 15:10:00,130.36,130.56,130.18,130.56,15582.0,117.6509,117.8314,117.4884,117.8314,15582.0
2019-08-07 15:20:00,130.54,130.77,130.51,130.7,23930.0,117.8133,118.0209,117.7862,117.9577,23930.0
2019-08-07 15:30:00,130.72,131.21,130.69,130.97,58404.0,117.9758,118.418,117.9487,118.2014,58404.0
2019-08-07 15:40:00,130.95,131.03,130.75,130.81,65465.0,118.1833,118.2555,118.0028,118.057,65465.0
2019-08-07 15:50:00,130.84,131.27,130.61,131.03,97886.0,118.0841,118.4721,117.8765,118.2555,97886.0
2019-08-08 09:30:00,131.8,134.01,131.68,133.56,40423.0,118.9505,120.945,118.8422,120.5389,40423.0
2019-08-08 09:40:00,133.54,134.04,133.35,133.71,14959.0,120.5208,120.9721,120.3494,120.6743,14959.0
2019-08-08 09:50:00,133.69,133.81,133.15,133.58,17618.0,120.6562,120.7645,120.1689,120.5569,17618.0
2019-08-08 10:00:00,133.53,133.77,133.39,133.44,21498.0,120.5118,120.7284,120.3855,120.4306,21498.0
2019-08-08 10:10:00,133.44,133.85,133.25,133.81,24015.0,120.4306,120.8006,120.2591,120.7645,24015.0
2019-08-08 10:20:00,133.82,133.91,133.66,133.81,60575.0,120.7735,120.8548,120.6291,120.7645,60575.0
2019-08-08 10:30:00,133.73,133.94,133.72,133.82,8533.0,120.6923,120.8818,120.6833,120.7735,8533.0
2019-08-08 10:40:00,133.82,134.05,133.75,134.03,11617.0,120.7735,120.9811,120.7104,120.9631,11617.0
2019-08-08 10:50:00,134.05,134.19,133.96,133.99,15947.0,120.9811,121.1075,120.8999,120.927,15947.0
2019-08-08 11:00:00,134.04,134.04,133.79,133.79,8422.0,120.9721,120.9721,120.7465,120.7465,8422.0
2019-08-08 11:10:00,133.79,133.99,133.75,133.95,7808.0,120.7465,120.927,120.7104,120.8909,7808.0
2019-08-08 11:20:00,133.98,134.13,133.89,134.02,8316.0,120.9179,121.0533,120.8367,120.954,8316.0
2019-08-08 11:30:00,133.99,134.39,133.89,134.33,11944.0,120.927,121.288,120.8367,121.2338,11944.0
2019-08-08 11:40:00,134.37,134.47,134.19,134.21,42206.0,121.2699,121.3602,121.1075,121.1255,42206.0
2019-08-08 11:50:00,134.19,134.38,134.01,134.11,8528.0,121.1075,121.2789,120.945,121.0353,8528.0
2019-08-08 12:00:00,134.15,134.3,134.05,134.16,15148.0,121.0714,121.2067,120.9811,121.0804,15148.0
2019-08-08 12:10:00,134.19,134.29,134.13,134.24,12187.0,121.1075,121.1977,121.0533,121.1526,12187.0
2019-08-08 12:20:00,134.29,134.29,134.12,134.19,11123.0,121.1977,121.1977,121.0443,121.1075,11123.0
2019-08-08 12:30:00,134.22,134.45,134.15,134.23,10517.0,121.1345,121.3421,121.0714,121.1436,10517.0
2019-08-08 12:40:00,134.22,134.43,134.2,134.2,10071.0,121.1345,121.3241,121.1165,121.1165,10071.0
2019-08-08 12:50:00,134.25,134.42,134.19,134.4,6818.0,121.1616,121.315,121.1075,121.297,6818.0
2019-08-08 13:00:00,134.4,134.53,134.34,134.47,13275.0,121.297,121.4143,121.2428,121.3602,13275.0
2019-08-08 13:10:00,134.44,134.52,134.36,134.52,6489.0,121.3331,121.4053,121.2609,121.4053,6489.0
2019-08-08 13:20:00,134.46,134.53,134.38,134.38,5771.0,121.3511,121.4143,121.2789,121.2789,5771.0
2019-08-08 13:30:00,134.33,134.5,134.27,134.27,5373.0,121.2338,121.3872,121.1797,121.1797,5373.0
2019-08-08 13:40:00,134.29,134.38,134.22,134.38,10386.0,121.1977,121.2789,121.1345,121.2789,10386.0
2019-08-08 13:50:00,134.38,134.47,134.29,134.33,9064.0,121.2789,121.3602,121.1977,121.2338,9064.0
2019-08-08 14:00:00,134.36,134.36,133.88,133.89,10220.0,121.2609,121.2609,120.8277,120.8367,10220.0
2019-08-08 14:10:00,133.87,134.17,133.87,133.94,9083.0,120.8187,121.0894,120.8187,120.8818,9083.0
2019-08-08 14:20:00,133.9,133.92,133.77,133.91,9710.0,120.8457,120.8638,120.7284,120.8548,9710.0
2019-08-08 14:30:00,133.99,134.23,133.98,134.09,7583.0,120.927,121.1436,120.9179,121.0172,7583.0
2019-08-08 14:40:00,134.09,134.29,133.9,133.9,9644.0,121.0172,121.1977,120.8457,120.8457,9644.0
2019-08-08 14:50:00,133.94,134.44,133.94,134.37,11433.0,120.8818,121.3331,120.8818,121.2699,11433.0
2019-08-08 15:00:00,134.39,134.74,134.39,134.66,15532.0,121.288,121.6039,121.288,121.5316,15532.0
2019-08-08 15:10:00,134.63,134.63,134.08,134.2,16017.0,121.5046,121.5046,121.0082,121.1165,16017.0
2019-08-08 15:20:00,134.18,134.26,134.01,134.21,15832.0,121.0984,121.1706,120.945,121.1255,15832.0
2019-08-08 15:30:00,134.18,134.48,134.17,134.48,18577.0,121.0984,121.3692,121.0894,121.3692,18577.0
2019-08-08 15:40:00,134.56,134.92,134.56,134.59,25028.0,121.4414,121.7663,121.4414,121.4685,25028.0
2019-08-08 15:50:00,134.62,135.0,134.51,134.92,65921.0,121.4955,121.8385,121.3963,121.7663,65921.0
2019-08-09 09:30:00,134.02,134.92,133.75,134.72,12388.0,120.954,121.7663,120.7104,121.5858,12388.0
2019-08-09 09:40:00,134.66,134.99,134.3,134.52,12296.0,121.5316,121.8295,121.2067,121.4053,12296.0
2019-08-09 09:50:00,134.52,134.52,133.63,133.8,14142.0,121.4053,121.4053,120.6021,120.7555,14142.0
2019-08-09 10:00:00,133.85,133.91,133.11,133.11,13373.0,120.8006,120.8548,120.1328,120.1328,13373.0
2019-08-09 10:10:00,133.16,133.88,133.15,133.29,19325.0,120.1779,120.8277,120.1689,120.2952,19325.0
2019-08-09 10:20:00,133.4,133.44,132.98,132.98,15702.0,120.3945,120.4306,120.0154,120.0154,15702.0
2019-08-09 10:30:00,133.06,133.1,132.57,132.96,4965.0,120.0876,120.1237,119.6454,119.9974,4965.0
2019-08-09 10:40:00,132.98,133.35,132.87,133.35,6862.0,120.0154,120.3494,119.9162,120.3494,6862.0
2019-08-09 10:50:00,133.53,133.68,133.41,133.42,6800.0,120.5118,120.6472,120.4035,120.4125,6800.0
2019-08-09 11:00:00,133.38,133.48,133.04,133.04,9341.0,120.3764,120.4667,120.0696,120.0696,9341.0
2019-08-09 11:10:00,132.95,133.24,132.94,133.12,10159.0,119.9884,120.2501,119.9793,120.1418,10159.0
2019-08-09 11:20:00,133.08,133.13,132.36,132.36,6985.0,120.1057,120.1508,119.4559,119.4559,6985.0
2019-08-09 11:30:00,132.39,132.47,132.24,132.28,7233.0,119.483,119.5552,119.3476,119.3837,7233.0
2019-08-09 11:40:00,132.26,132.93,132.21,132.93,8895.0,119.3656,119.9703,119.3205,119.9703,8895.0
2019-08-09 11:50:00,133.03,133.06,132.71,132.77,9904.0,120.0606,120.0876,119.7718,119.8259,9904.0
2019-08-09 12:00:00,132.77,133.02,132.67,132.7,11122.0,119.8259,120.0515,119.7357,119.7627,11122.0
2019-08-09 12:10:00,132.65,132.81,132.37,132.38,8473.0,119.7176,119.862,119.4649,119.4739,8473.0
2019-08-09 12:20:00,132.37,132.54,132.2,132.37,6397.0,119.4649,119.6183,119.3115,119.4649,6397.0
2019-08-09 12:30:00,132.31,132.4,132.05,132.3,7562.0,119.4108,119.492,119.1761,119.4017,7562.0
2019-08-09 12:40:00,132.3,132.53,132.23,132.41,7544.0,119.4017,119.6093,119.3386,119.501,7544.0
2019-08-09 12:50:00,132.46,132.99,132.38,132.6,44820.0,119.5461,120.0245,119.4739,119.6725,44820.0
2019-08-09 13:00:00,132.55,132.84,132.54,132.77,22000.0,119.6274,119.8891,119.6183,119.8259,22000.0
2019-08-09 13:10:00,132.73,132.87,132.66,132.71,46141.0,119.7898,119.9162,119.7266,119.7718,46141.0
2019-08-09 13:20:00,132.71,132.88,132.67,132.86,8675.0,119.7718,119.9252,119.7357,119.9071,8675.0
2019-08-09 13:30:00,132.81,132.83,132.58,132.58,25990.0,119.862,119.8801,119.6544,119.6544,25990.0
2019-08-09 13:40:00,132.61,132.71,132.45,132.58,10498.0,119.6815,119.7718,119.5371,119.6544,10498.0
2019-08-09 13:50:00,132.6,132.6,132.38,132.38,5534.0,119.6725,119.6725,119.4739,119.4739,5534.0
2019-08-09 14:00:00,132.39,132.48,132.23,132.46,5425.0,119.483,119.5642,119.3386,119.5461,5425.0
2019-08-09 14:10:00,132.44,132.67,132.42,132.6,6135.0,119.5281,119.7357,119.51,119.6725,6135.0
2019-08-09 14:20:00,132.56,132.62,132.37,132.53,27198.0,119.6364,119.6905,119.4649,119.6093,27198.0
2019-08-09 14:30:00,132.52,132.7,132.33,132.34,14290.0,119.6003,119.7627,119.4288,119.4378,14290.0
2019-08-09 14:40:00,132.41,132.42,132.16,132.16,10733.0,119.501,119.51,119.2754,119.2754,10733.0
2019-08-09 14:50:00,132.13,132.48,131.98,132.36,14385.0,119.2483,119.5642,119.1129,119.4559,14385.0
2019-08-09 15:00:00,132.38,132.88,132.34,132.81,23668.0,119.4739,119.9252,119.4378,119.862,23668.0
2019-08-09 15:10:00,132.78,132.82,132.52,132.59,14347.0,119.8349,119.871,119.6003,119.6635,14347.0
2019-08-09 15:20:00,132.58,132.77,132.53,132.65,17458.0,119.6544,119.8259,119.6093,119.7176,17458.0
2019-08-09 15:30:00,132.65,133.06,132.65,132.89,14399.0,119.7176,120.0876,119.7176,119.9342,14399.0
2019-08-09 15:40:00,132.88,132.9,132.75,132.77,26712.0,119.9252,119.9432,119.8079,119.8259,26712.0
2019-08-09 15:50:00,132.72,132.72,131.7,131.83,79801.0,119.7808,119.7808,118.8602,118.9776,79801.0
2019-08-12 09:30:00,129.3,129.3,128.44,128.75,41890.0,116.6942,116.6942,115.9181,116.1978,41890.0
2019-08-12 09:40:00,128.66,129.04,128.37,128.9,24522.0,116.1166,116.4596,115.8549,116.3332,24522.0
2019-08-12 09:50:00,128.82,129.02,128.25,128.42,23910.0,116.261,116.4415,115.7466,115.9,23910.0
2019-08-12 10:00:00,128.41,128.93,128.4,128.75,19298.0,115.891,116.3603,115.882,116.1978,19298.0
2019-08-12 10:10:00,128.75,129.45,128.72,128.92,62437.0,116.1978,116.8296,116.1708,116.3513,62437.0
2019-08-12 10:20:00,128.92,129.16,128.65,128.76,15641.0,116.3513,116.5679,116.1076,116.2069,15641.0
2019-08-12 10:30:00,128.76,128.94,128.58,128.69,16724.0,116.2069,116.3693,116.0444,116.1437,16724.0
2019-08-12 10:40:00,128.77,128.77,128.18,128.37,19547.0,116.2159,116.2159,115.6834,115.8549,19547.0
2019-08-12 10:50:00,128.27,128.43,128.02,128.03,35365.0,115.7646,115.909,115.539,115.548,35365.0
2019-08-12 11:00:00,128.0,128.03,127.51,127.53,15752.0,115.5209,115.548,115.0787,115.0968,15752.0
2019-08-12 11:10:00,127.49,127.57,127.03,127.26,33662.0,115.0607,115.1329,114.6455,114.8531,33662.0
2019-08-12 11:20:00,127.27,127.28,126.8,126.97,14819.0,114.8621,114.8711,114.4379,114.5914,14819.0
2019-08-12 11:30:00,127.0,127.07,126.43,126.62,16116.0,114.6184,114.6816,114.104,114.2755,16116.0
2019-08-12 11:40:00,126.54,127.29,126.54,127.17,22077.0,114.2033,114.8802,114.2033,114.7719,22077.0
2019-08-12 11:50:00,127.21,127.26,127.04,127.07,13805.0,114.808,114.8531,114.6545,114.6816,13805.0
2019-08-12 12:00:00,127.04,127.07,126.48,126.59,17049.0,114.6545,114.6816,114.1491,114.2484,17049.0
2019-08-12 12:10:00,126.72,126.79,126.46,126.62,9180.0,114.3657,114.4289,114.1311,114.2755,9180.0
2019-08-12 12:20:00,126.64,126.81,126.56,126.72,15574.0,114.2935,114.447,114.2213,114.3657,15574.0
2019-08-12 12:30:00,126.69,126.77,126.52,126.53,11702.0,114.3387,114.4109,114.1852,114.1943,11702.0
2019-08-12 12:40:00,126.54,126.54,126.06,126.15,61239.0,114.2033,114.2033,113.7701,113.8513,61239.0
2019-08-12 12:50:00,126.19,126.26,126.0,126.03,13751.0,113.8874,113.9506,113.7159,113.743,13751.0
2019-08-12 13:00:00,126.1,126.27,125.84,126.23,18176.0,113.8062,113.9596,113.5715,113.9235,18176.0
2019-08-12 13:10:00,126.26,126.27,126.02,126.02,16818.0,113.9506,113.9596,113.734,113.734,16818.0
2019-08-12 13:20:00,126.12,126.45,126.09,126.41,16877.0,113.8242,114.1221,113.7972,114.086,16877.0
2019-08-12 13:30:00,126.44,126.44,125.96,125.96,11886.0,114.113,114.113,113.6798,113.6798,11886.0
2019-08-12 13:40:00,125.9,125.96,125.5,125.51,10255.0,113.6257,113.6798,113.2647,113.2737,10255.0
2019-08-12 13:50:00,125.53,125.56,125.21,125.24,24816.0,113.2918,113.3188,113.003,113.03,24816.0
2019-08-12 14:00:00,125.32,125.83,125.2,125.83,24467.0,113.1022,113.5625,112.9939,113.5625,24467.0
2019-08-12 14:10:00,125.82,125.85,125.34,125.39,22613.0,113.5535,113.5806,113.1203,113.1654,22613.0
2019-08-12 14:20:00,125.39,125.65,125.38,125.56,22012.0,113.1654,113.4001,113.1564,113.3188,22012.0
2019-08-12 14:30:00,125.58,125.6,125.42,125.54,24478.0,113.3369,113.3549,113.1925,113.3008,24478.0
2019-08-12 14:40:00,125.52,125.55,125.18,125.26,17114.0,113.2827,113.3098,112.9759,113.0481,17114.0
2019-08-12 14:50:00,125.25,125.6,125.19,125.59,18616.0,113.0391,113.3549,112.9849,113.3459,18616.0
2019-08-12 15:00:00,125.54,125.83,125.36,125.68,58629.0,113.3008,113.5625,113.1383,113.4271,58629.0
2019-08-12 15:10:00,125.68,125.84,125.63,125.71,24259.0,113.4271,113.5715,113.382,113.4542,24259.0
2019-08-12 15:20:00,125.71,125.74,125.58,125.63,33889.0,113.4542,113.4813,113.3369,113.382,33889.0
2019-08-12 15:30:00,125.64,125.64,125.28,125.3,21545.0,113.391,113.391,113.0661,113.0842,21545.0
2019-08-12 15:40:00,125.3,125.68,125.29,125.57,30344.0,113.0842,113.4271,113.0752,113.3279,30344.0
2019-08-12 15:50:00,125.59,125.61,125.26,125.46,66867.0,113.3459,113.364,113.0481,113.2286,66867.0
2019-08-13 09:30:00,125.18,127.14,125.15,127.07,117804.0,112.9759,114.7448,112.9488,114.6816,117804.0
2019-08-13 09:40:00,127.07,128.4,126.77,128.36,74244.0,114.6816,115.882,114.4109,115.8459,74244.0
2019-08-13 09:50:00,128.37,128.74,127.88,128.24,96286.0,115.8549,116.1888,115.4126,115.7376,96286.0
2019-08-13 10:00:00,128.38,128.95,128.07,128.5,48834.0,115.8639,116.3783,115.5841,115.9722,48834.0
2019-08-13 10:10:00,128.5,128.72,127.92,128.52,90978.0,115.9722,116.1708,115.4487,115.9903,90978.0
2019-08-13 10:20:00,128.63,128.65,128.18,128.55,99927.0,116.0895,116.1076,115.6834,116.0173,99927.0
2019-08-13 10:30:00,128.62,129.71,128.59,129.07,29089.0,116.0805,117.0642,116.0534,116.4866,29089.0
2019-08-13 10:40:00,129.12,129.2,128.42,128.49,24602.0,116.5318,116.604,115.9,115.9632,24602.0
2019-08-13 10:50:00,128.55,129.33,128.52,128.92,30734.0,116.0173,116.7213,115.9903,116.3513,30734.0
2019-08-13 11:00:00,128.94,129.05,128.46,129.05,30269.0,116.3693,116.4686,115.9361,116.4686,30269.0
2019-08-13 11:10:00,129.09,129.17,127.98,128.09,21515.0,116.5047,116.5769,115.5029,115.6022,21515.0
2019-08-13 11:20:00,128.17,128.28,127.89,128.08,24181.0,115.6744,115.7737,115.4217,115.5932,24181.0
2019-08-13 11:30:00,128.04,128.4,127.81,128.4,21384.0,115.5571,115.882,115.3495,115.882,21384.0
2019-08-13 11:40:00,128.45,128.76,128.44,128.65,24941.0,115.9271,116.2069,115.9181,116.1076,24941.0
2019-08-13 11:50:00,128.67,128.93,128.32,128.38,42150.0,116.1256,116.3603,115.8098,115.8639,42150.0
2019-08-13 12:00:00,128.4,128.5,128.18,128.27,32031.0,115.882,115.9722,115.6834,115.7646,32031.0
2019-08-13 12:10:00,128.27,129.03,128.2,129.0,45409.0,115.7646,116.4505,115.7015,116.4235,45409.0
2019-08-13 12:20:00,128.95,129.15,128.91,129.03,26284.0,116.3783,116.5588,116.3422,116.4505,26284.0
2019-08-13 12:30:00,129.01,129.04,128.64,128.75,18290.0,116.4325,116.4596,116.0986,116.1978,18290.0
2019-08-13 12:40:00,128.77,129.01,128.75,128.97,20539.0,116.2159,116.4325,116.1978,116.3964,20539.0
2019-08-13 12:50:00,128.95,128.98,128.61,128.85,71597.0,116.3783,116.4054,116.0715,116.2881,71597.0
2019-08-13 13:00:00,128.78,129.14,128.73,128.96,21339.0,116.2249,116.5498,116.1798,116.3874,21339.0
2019-08-13 13:10:00,128.96,129.59,128.93,129.05,20012.0,116.3874,116.9559,116.3603,116.4686,20012.0
2019-08-13 13:20:00,128.95,129.13,128.77,128.92,19108.0,116.3783,116.5408,116.2159,116.3513,19108.0
2019-08-13 13:30:00,128.92,129.24,128.84,129.03,20273.0,116.3513,116.6401,116.2791,116.4505,20273.0
2019-08-13 13:40:00,129.05,129.15,128.87,128.89,13407.0,116.4686,116.5588,116.3061,116.3242,13407.0
2019-08-13 13:50:00,128.91,129.16,128.91,129.12,10109.0,116.3422,116.5679,116.3422,116.5318,10109.0
2019-08-13 14:00:00,129.14,129.27,129.0,129.0,20687.0,116.5498,116.6671,116.4235,116.4235,20687.0
2019-08-13 14:10:00,129.02,129.22,129.02,129.06,21511.0,116.4415,116.622,116.4415,116.4776,21511.0
2019-08-13 14:20:00,129.06,129.18,128.94,129.01,17514.0,116.4776,116.5859,116.3693,116.4325,17514.0
2019-08-13 14:30:00,128.97,129.15,128.86,129.07,16693.0,116.3964,116.5588,116.2971,116.4866,16693.0
2019-08-13 14:40:00,129.02,129.03,128.67,128.76,11656.0,116.4415,116.4505,116.1256,116.2069,11656.0
2019-08-13 14:50:00,128.74,128.95,128.74,128.84,24716.0,116.1888,116.3783,116.1888,116.2791,24716.0
2019-08-13 15:00:00,128.84,129.02,128.6,128.75,19333.0,116.2791,116.4415,116.0625,116.1978,19333.0
2019-08-13 15:10:00,128.75,128.77,128.53,128.62,20611.0,116.1978,116.2159,115.9993,116.0805,20611.0
2019-08-13 15:20:00,128.67,128.71,128.39,128.66,24368.0,116.1256,116.1617,115.8729,116.1166,24368.0
2019-08-13 15:30:00,128.65,128.72,128.5,128.68,37623.0,116.1076,116.1708,115.9722,116.1347,37623.0
2019-08-13 15:40:00,128.7,128.81,128.47,128.71,59590.0,116.1527,116.252,115.9451,116.1617,59590.0
2019-08-13 15:50:00,128.69,128.84,128.55,128.74,140331.0,116.1437,116.2791,116.0173,116.1888,140331.0
2019-08-14 09:30:00,125.23,125.95,125.23,125.86,28280.0,113.021,113.6708,113.021,113.5896,28280.0
2019-08-14 09:40:00,125.89,125.9,125.03,125.43,22557.0,113.6167,113.6257,112.8405,113.2015,22557.0
2019-08-14 09:50:00,125.34,125.66,124.85,125.33,11879.0,113.1203,113.4091,112.6781,113.1113,11879.0
2019-08-14 10:00:00,125.26,125.42,124.29,124.36,58140.0,113.0481,113.1925,112.1726,112.2358,58140.0
2019-08-14 10:10:00,124.27,124.27,123.5,123.65,49631.0,112.1546,112.1546,111.4597,111.595,49631.0
2019-08-14 10:20:00,123.63,124.48,123.5,124.48,30797.0,111.577,112.3441,111.4597,112.3441,30797.0
2019-08-14 10:30:00,124.64,124.69,124.14,124.15,10334.0,112.4885,112.5337,112.0373,112.0463,10334.0
2019-08-14 10:40:00,124.05,124.36,123.91,123.94,13331.0,111.956,112.2358,111.8297,111.8568,13331.0
2019-08-14 10:50:00,123.93,124.0,123.5,123.64,14470.0,111.8477,111.9109,111.4597,111.586,14470.0
2019-08-14 11:00:00,123.53,123.7,123.35,123.49,12554.0,111.4867,111.6402,111.3243,111.4506,12554.0
2019-08-14 11:10:00,123.38,123.45,123.04,123.18,11398.0,111.3514,111.4145,111.0445,111.1709,11398.0
2019-08-14 11:20:00,123.36,123.61,123.24,123.35,11780.0,111.3333,111.5589,111.225,111.3243,11780.0
2019-08-14 11:30:00,123.39,123.94,123.38,123.62,11632.0,111.3604,111.8568,111.3514,111.568,11632.0
2019-08-14 11:40:00,123.68,123.68,122.63,122.86,52643.0,111.6221,111.6221,110.6745,110.8821,52643.0
2019-08-14 11:50:00,122.91,123.56,122.87,123.54,21107.0,110.9272,111.5138,110.8911,111.4958,21107.0
2019-08-14 12:00:00,123.49,123.49,122.87,122.95,37106.0,111.4506,111.4506,110.8911,110.9633,37106.0
2019-08-14 12:10:00,122.99,123.37,122.93,123.26,17349.0,110.9994,111.3423,110.9452,111.2431,17349.0
2019-08-14 12:20:00,123.25,123.36,123.04,123.13,13475.0,111.234,111.3333,111.0445,111.1257,13475.0
2019-08-14 12:30:00,123.15,123.5,123.04,123.11,22078.0,111.1438,111.4597,111.0445,111.1077,22078.0
2019-08-14 12:40:00,123.14,123.14,122.61,122.61,11636.0,111.1348,111.1348,110.6564,110.6564,11636.0
2019-08-14 12:50:00,122.57,122.77,122.39,122.46,35848.0,110.6203,110.8008,110.4579,110.5211,35848.0
2019-08-14 13:00:00,122.43,122.55,122.21,122.46,9587.0,110.494,110.6023,110.2954,110.5211,9587.0
2019-08-14 13:10:00,122.5,122.58,122.23,122.23,8692.0,110.5572,110.6294,110.3135,110.3135,8692.0
2019-08-14 13:20:00,122.28,123.04,122.25,122.73,16534.0,110.3586,111.0445,110.3315,110.7647,16534.0
2019-08-14 13:30:00,122.68,122.93,122.5,122.66,42591.0,110.7196,110.9452,110.5572,110.7016,42591.0
2019-08-14 13:40:00,122.72,122.77,122.54,122.58,18454.0,110.7557,110.8008,110.5933,110.6294,18454.0
2019-08-14 13:50:00,122.59,122.98,122.59,122.84,14218.0,110.6384,110.9904,110.6384,110.864,14218.0
2019-08-14 14:00:00,122.83,122.96,122.65,122.93,18016.0,110.855,110.9723,110.6925,110.9452,18016.0
2019-08-14 14:10:00,122.96,123.41,122.9,123.23,13617.0,110.9723,111.3784,110.9182,111.216,13617.0
2019-08-14 14:20:00,123.19,123.29,123.07,123.13,14858.0,111.1799,111.2701,111.0716,111.1257,14858.0
2019-08-14 14:30:00,123.2,123.2,122.64,122.64,13971.0,111.1889,111.1889,110.6835,110.6835,13971.0
2019-08-14 14:40:00,122.69,122.81,122.33,122.71,28947.0,110.7286,110.8369,110.4037,110.7467,28947.0
2019-08-14 14:50:00,122.69,123.23,122.68,123.11,12333.0,110.7286,111.216,110.7196,111.1077,12333.0
2019-08-14 15:00:00,123.07,123.56,122.92,123.32,15199.0,111.0716,111.5138,110.9362,111.2972,15199.0
2019-08-14 15:10:00,123.27,123.32,122.64,122.79,23417.0,111.2521,111.2972,110.6835,110.8189,23417.0
2019-08-14 15:20:00,122.76,123.26,122.38,123.02,28134.0,110.7918,111.2431,110.4489,111.0265,28134.0
2019-08-14 15:30:00,122.93,122.93,122.48,122.79,24079.0,110.9452,110.9452,110.5391,110.8189,24079.0
2019-08-14 15:40:00,122.77,122.81,122.35,122.51,47203.0,110.8008,110.8369,110.4218,110.5662,47203.0
2019-08-14 15:50:00,122.48,122.92,122.32,122.37,122942.0,110.5391,110.9362,110.3947,110.4398,122942.0
2019-08-15 09:30:00,123.52,124.6,123.07,123.65,33569.0,111.4777,112.4524,111.0716,111.595,33569.0
2019-08-15 09:40:00,123.3,123.36,122.64,122.75,32482.0,111.2792,111.3333,110.6835,110.7828,32482.0
2019-08-15 09:50:00,122.7,123.13,122.52,122.9,42238.0,110.7377,111.1257,110.5752,110.9182,42238.0
2019-08-15 10:00:00,122.88,122.96,122.51,122.85,180489.0,110.9001,110.9723,110.5662,110.873,180489.0
2019-08-15 10:10:00,122.8,123.35,122.8,123.07,48364.0,110.8279,111.3243,110.8279,111.0716,48364.0
2019-08-15 10:20:00,123.07,123.45,122.97,123.08,13059.0,111.0716,111.4145,110.9813,111.0806,13059.0
2019-08-15 10:30:00,123.03,123.56,122.76,123.3,19889.0,111.0355,111.5138,110.7918,111.2792,19889.0
2019-08-15 10:40:00,123.28,123.83,123.2,123.46,25051.0,111.2611,111.7575,111.1889,111.4236,25051.0
2019-08-15 10:50:00,123.5,124.14,123.5,123.87,16207.0,111.4597,112.0373,111.4597,111.7936,16207.0
2019-08-15 11:00:00,123.82,123.93,123.07,123.18,24306.0,111.7485,111.8477,111.0716,111.1709,24306.0
2019-08-15 11:10:00,123.08,123.33,123.04,123.25,11615.0,111.0806,111.3062,111.0445,111.234,11615.0
2019-08-15 11:20:00,123.23,123.77,123.13,123.73,11704.0,111.216,111.7033,111.1257,111.6672,11704.0
2019-08-15 11:30:00,123.73,123.89,123.62,123.89,12232.0,111.6672,111.8116,111.568,111.8116,12232.0
2019-08-15 11:40:00,123.85,123.88,123.25,123.25,38771.0,111.7755,111.8026,111.234,111.234,38771.0
2019-08-15 11:50:00,123.34,123.65,123.24,123.6,9375.0,111.3153,111.595,111.225,111.5499,9375.0
2019-08-15 12:00:00,123.6,123.79,123.5,123.68,10845.0,111.5499,111.7214,111.4597,111.6221,10845.0
2019-08-15 12:10:00,123.6,123.67,123.53,123.62,11182.0,111.5499,111.6131,111.4867,111.568,11182.0
2019-08-15 12:20:00,123.66,123.74,123.05,123.05,11616.0,111.6041,111.6763,111.0535,111.0535,11616.0
2019-08-15 12:30:00,123.15,123.4,123.11,123.23,9733.0,111.1438,111.3694,111.1077,111.216,9733.0
2019-08-15 12:40:00,123.21,123.36,123.17,123.24,7453.0,111.1979,111.3333,111.1618,111.225,7453.0
2019-08-15 12:50:00,123.26,123.48,123.26,123.31,7241.0,111.2431,111.4416,111.2431,111.2882,7241.0
2019-08-15 13:00:00,123.33,123.5,123.27,123.37,14639.0,111.3062,111.4597,111.2521,111.3423,14639.0
2019-08-15 13:10:00,123.38,123.38,123.2,123.34,5431.0,111.3514,111.3514,111.1889,111.3153,5431.0
2019-08-15 13:20:00,123.35,123.39,122.95,123.04,9622.0,111.3243,111.3604,110.9633,111.0445,9622.0
2019-08-15 13:30:00,123.01,123.08,122.77,122.89,8768.0,111.0174,111.0806,110.8008,110.9091,8768.0
2019-08-15 13:40:00,122.91,122.93,122.34,122.43,12672.0,110.9272,110.9452,110.4128,110.494,12672.0
2019-08-15 13:50:00,122.44,122.45,121.85,121.94,18501.0,110.503,110.512,109.9705,110.0518,18501.0
2019-08-15 14:00:00,121.87,122.09,121.57,121.98,21053.0,109.9886,110.1871,109.7178,110.0879,21053.0
2019-08-15 14:10:00,122.03,122.57,122.03,122.44,15096.0,110.133,110.6203,110.133,110.503,15096.0
2019-08-15 14:20:00,122.39,122.85,122.39,122.72,14839.0,110.4579,110.873,110.4579,110.7557,14839.0
2019-08-15 14:30:00,122.7,122.71,122.37,122.55,8887.0,110.7377,110.7467,110.4398,110.6023,8887.0
2019-08-15 14:40:00,122.5,122.99,122.5,122.86,11610.0,110.5572,110.9994,110.5572,110.8821,11610.0
2019-08-15 14:50:00,122.84,122.95,122.6,122.86,13472.0,110.864,110.9633,110.6474,110.8821,13472.0
2019-08-15 15:00:00,122.87,123.32,122.87,123.16,15517.0,110.8911,111.2972,110.8911,111.1528,15517.0
2019-08-15 15:10:00,123.21,123.25,122.9,122.96,15026.0,111.1979,111.234,110.9182,110.9723,15026.0
2019-08-15 15:20:00,123.03,123.16,122.9,122.98,12917.0,111.0355,111.1528,110.9182,110.9904,12917.0
2019-08-15 15:30:00,122.94,123.11,122.86,122.92,21228.0,110.9543,111.1077,110.8821,110.9362,21228.0
2019-08-15 15:40:00,122.93,123.16,122.71,123.05,25929.0,110.9452,111.1528,110.7467,111.0535,25929.0
2019-08-15 15:50:00,123.08,123.13,122.66,122.73,79316.0,111.0806,111.1257,110.7016,110.7647,79316.0
2019-08-16 09:30:00,123.98,125.08,123.98,124.87,50129.0,111.8929,112.8856,111.8929,112.6961,50129.0
2019-08-16 09:40:00,124.95,125.33,124.84,125.1,15233.0,112.7683,113.1113,112.669,112.9037,15233.0
2019-08-16 09:50:00,125.28,125.28,124.89,125.08,7604.0,113.0661,113.0661,112.7142,112.8856,7604.0
2019-08-16 10:00:00,125.18,125.33,124.82,125.02,6807.0,112.9759,113.1113,112.651,112.8315,6807.0
2019-08-16 10:10:00,125.12,125.5,125.0,125.01,6834.0,112.9217,113.2647,112.8134,112.8225,6834.0
2019-08-16 10:20:00,124.95,125.63,124.83,125.25,9540.0,112.7683,113.382,112.66,113.0391,9540.0
2019-08-16 10:30:00,125.32,125.55,125.3,125.44,5859.0,113.1022,113.3098,113.0842,113.2105,5859.0
2019-08-16 10:40:00,125.38,126.01,125.38,125.9,8899.0,113.1564,113.725,113.1564,113.6257,8899.0
2019-08-16 10:50:00,125.94,126.35,125.82,126.32,10619.0,113.6618,114.0318,113.5535,114.0047,10619.0
2019-08-16 11:00:00,126.32,126.54,126.3,126.5,30137.0,114.0047,114.2033,113.9867,114.1672,30137.0
2019-08-16 11:10:00,126.51,126.69,126.08,126.2,11569.0,114.1762,114.3387,113.7881,113.8964,11569.0
2019-08-16 11:20:00,126.24,126.52,126.2,126.52,30876.0,113.9325,114.1852,113.8964,114.1852,30876.0
2019-08-16 11:30:00,126.49,126.79,126.3,126.6,36975.0,114.1582,114.4289,113.9867,114.2574,36975.0
2019-08-16 11:40:00,126.59,126.83,126.57,126.83,8767.0,114.2484,114.465,114.2304,114.465,8767.0
2019-08-16 11:50:00,126.85,127.0,126.68,126.68,13151.0,114.4831,114.6184,114.3296,114.3296,13151.0
2019-08-16 12:00:00,126.67,126.76,126.57,126.76,11575.0,114.3206,114.4018,114.2304,114.4018,11575.0
2019-08-16 12:10:00,126.76,126.81,126.5,126.56,6351.0,114.4018,114.447,114.1672,114.2213,6351.0
2019-08-16 12:20:00,126.56,126.69,126.52,126.53,3933.0,114.2213,114.3387,114.1852,114.1943,3933.0
2019-08-16 12:30:00,126.56,126.59,126.45,126.53,6228.0,114.2213,114.2484,114.1221,114.1943,6228.0
2019-08-16 12:40:00,126.51,126.68,126.31,126.37,7301.0,114.1762,114.3296,113.9957,114.0499,7301.0
2019-08-16 12:50:00,126.35,126.35,126.14,126.21,3242.0,114.0318,114.0318,113.8423,113.9055,3242.0
2019-08-16 13:00:00,126.21,126.3,126.2,126.3,9564.0,113.9055,113.9867,113.8964,113.9867,9564.0
2019-08-16 13:10:00,126.34,126.44,126.32,126.39,7236.0,114.0228,114.113,114.0047,114.0679,7236.0
2019-08-16 13:20:00,126.43,126.49,126.3,126.39,5672.0,114.104,114.1582,113.9867,114.0679,5672.0
2019-08-16 13:30:00,126.39,126.39,126.19,126.23,5473.0,114.0679,114.0679,113.8874,113.9235,5473.0
2019-08-16 13:40:00,126.25,126.35,126.17,126.17,6601.0,113.9416,114.0318,113.8694,113.8694,6601.0
2019-08-16 13:50:00,126.1,126.35,126.07,126.31,9964.0,113.8062,114.0318,113.7791,113.9957,9964.0
2019-08-16 14:00:00,126.35,126.62,126.3,126.49,13470.0,114.0318,114.2755,113.9867,114.1582,13470.0
2019-08-16 14:10:00,126.48,126.65,126.46,126.6,9554.0,114.1491,114.3026,114.1311,114.2574,9554.0
2019-08-16 14:20:00,126.55,126.57,126.44,126.5,8551.0,114.2123,114.2304,114.113,114.1672,8551.0
2019-08-16 14:30:00,126.46,126.46,126.23,126.31,14993.0,114.1311,114.1311,113.9235,113.9957,14993.0
2019-08-16 14:40:00,126.34,126.41,126.19,126.38,8905.0,114.0228,114.086,113.8874,114.0589,8905.0
2019-08-16 14:50:00,126.31,126.31,126.14,126.26,7943.0,113.9957,113.9957,113.8423,113.9506,7943.0
2019-08-16 15:00:00,126.24,126.36,126.2,126.23,8431.0,113.9325,114.0408,113.8964,113.9235,8431.0
2019-08-16 15:10:00,126.21,126.37,126.1,126.37,12497.0,113.9055,114.0499,113.8062,114.0499,12497.0
2019-08-16 15:20:00,126.4,126.4,126.0,126.2,33893.0,114.0769,114.0769,113.7159,113.8964,33893.0
2019-08-16 15:30:00,126.19,126.3,126.13,126.19,24077.0,113.8874,113.9867,113.8333,113.8874,24077.0
2019-08-16 15:40:00,126.19,126.33,126.12,126.15,25075.0,113.8874,114.0138,113.8242,113.8513,25075.0
2019-08-16 15:50:00,126.15,126.51,126.12,126.3,69574.0,113.8513,114.1762,113.8242,113.9867,69574.0
2019-08-19 09:30:00,128.82,129.16,127.98,128.08,24584.0,116.261,116.5679,115.5029,115.5932,24584.0
2019-08-19 09:40:00,128.07,128.55,128.06,128.47,16170.0,115.5841,116.0173,115.5751,115.9451,16170.0
2019-08-19 09:50:00,128.39,128.71,128.27,128.62,23241.0,115.8729,116.1617,115.7646,116.0805,23241.0
2019-08-19 10:00:00,128.57,128.62,128.14,128.31,14417.0,116.0354,116.0805,115.6473,115.8007,14417.0
2019-08-19 10:10:00,128.23,128.33,127.98,128.21,17708.0,115.7285,115.8188,115.5029,115.7105,17708.0
2019-08-19 10:20:00,128.13,128.43,128.04,128.27,13853.0,115.6383,115.909,115.5571,115.7646,13853.0
2019-08-19 10:30:00,128.22,128.4,128.18,128.38,12440.0,115.7195,115.882,115.6834,115.8639,12440.0
2019-08-19 10:40:00,128.34,128.34,128.02,128.16,12388.0,115.8278,115.8278,115.539,115.6654,12388.0
2019-08-19 10:50:00,128.16,128.28,127.9,127.9,12852.0,115.6654,115.7737,115.4307,115.4307,12852.0
2019-08-19 11:00:00,127.94,128.15,127.81,127.82,13015.0,115.4668,115.6563,115.3495,115.3585,13015.0
2019-08-19 11:10:00,127.84,128.36,127.75,128.27,17610.0,115.3765,115.8459,115.2953,115.7646,17610.0
2019-08-19 11:20:00,128.25,128.44,128.16,128.4,12244.0,115.7466,115.9181,115.6654,115.882,12244.0
2019-08-19 11:30:00,128.38,128.53,128.33,128.47,7420.0,115.8639,115.9993,115.8188,115.9451,7420.0
2019-08-19 11:40:00,128.45,128.47,128.2,128.29,10330.0,115.9271,115.9451,115.7015,115.7827,10330.0
2019-08-19 11:50:00,128.34,128.39,128.21,128.29,11088.0,115.8278,115.8729,115.7105,115.7827,11088.0
2019-08-19 12:00:00,128.25,128.38,128.16,128.37,7996.0,115.7466,115.8639,115.6654,115.8549,7996.0
2019-08-19 12:10:00,128.26,128.41,128.24,128.4,11702.0,115.7556,115.891,115.7376,115.882,11702.0
2019-08-19 12:20:00,128.37,128.45,128.28,128.31,6718.0,115.8549,115.9271,115.7737,115.8007,6718.0
2019-08-19 12:30:00,128.29,128.29,128.2,128.27,8140.0,115.7827,115.7827,115.7015,115.7646,8140.0
2019-08-19 12:40:00,128.3,128.53,128.26,128.47,6713.0,115.7917,115.9993,115.7556,115.9451,6713.0
2019-08-19 12:50:00,128.5,128.5,128.23,128.25,16158.0,115.9722,115.9722,115.7285,115.7466,16158.0
2019-08-19 13:00:00,128.23,128.34,128.16,128.34,5448.0,115.7285,115.8278,115.6654,115.8278,5448.0
2019-08-19 13:10:00,128.36,128.56,128.35,128.53,8592.0,115.8459,116.0264,115.8368,115.9993,8592.0
2019-08-19 13:20:00,128.53,128.64,128.44,128.46,8256.0,115.9993,116.0986,115.9181,115.9361,8256.0
2019-08-19 13:30:00,128.44,128.44,128.34,128.34,7950.0,115.9181,115.9181,115.8278,115.8278,7950.0
2019-08-19 13:40:00,128.33,128.42,128.33,128.39,8441.0,115.8188,115.9,115.8188,115.8729,8441.0
2019-08-19 13:50:00,128.38,128.42,128.11,128.15,10464.0,115.8639,115.9,115.6202,115.6563,10464.0
2019-08-19 14:00:00,128.13,128.24,127.99,128.12,17553.0,115.6383,115.7376,115.5119,115.6293,17553.0
2019-08-19 14:10:00,128.11,128.31,128.0,128.31,14593.0,115.6202,115.8007,115.5209,115.8007,14593.0
2019-08-19 14:20:00,128.31,128.58,128.31,128.53,13462.0,115.8007,116.0444,115.8007,115.9993,13462.0
2019-08-19 14:30:00,128.46,128.48,128.32,128.32,12145.0,115.9361,115.9542,115.8098,115.8098,12145.0
2019-08-19 14:40:00,128.25,128.6,128.24,128.6,7032.0,115.7466,116.0625,115.7376,116.0625,7032.0
2019-08-19 14:50:00,128.59,128.73,128.43,128.43,21540.0,116.0534,116.1798,115.909,115.909,21540.0
2019-08-19 15:00:00,128.48,128.54,128.33,128.46,11768.0,115.9542,116.0083,115.8188,115.9361,11768.0
2019-08-19 15:10:00,128.41,128.43,128.31,128.37,9705.0,115.891,115.909,115.8007,115.8549,9705.0
2019-08-19 15:20:00,128.35,128.36,128.21,128.31,12390.0,115.8368,115.8459,115.7105,115.8007,12390.0
2019-08-19 15:30:00,128.3,128.46,128.28,128.3,18940.0,115.7917,115.9361,115.7737,115.7917,18940.0
2019-08-19 15:40:00,128.3,128.4,128.16,128.31,39879.0,115.7917,115.882,115.6654,115.8007,39879.0
2019-08-19 15:50:00,128.3,128.31,127.88,128.02,81874.0,115.7917,115.8007,115.4126,115.539,81874.0
2019-08-20 09:30:00,126.91,127.0,124.8,125.78,30515.0,114.5372,114.6184,112.6329,113.5174,30515.0
2019-08-20 09:40:00,125.83,126.05,125.64,125.64,10449.0,113.5625,113.7611,113.391,113.391,10449.0
2019-08-20 09:50:00,125.69,125.91,125.69,125.81,14245.0,113.4362,113.6347,113.4362,113.5445,14245.0
2019-08-20 10:00:00,125.73,126.07,125.67,126.02,12458.0,113.4723,113.7791,113.4181,113.734,12458.0
2019-08-20 10:10:00,126.12,126.65,126.12,126.6,15371.0,113.8242,114.3026,113.8242,114.2574,15371.0
2019-08-20 10:20:00,126.58,126.99,126.58,126.98,12569.0,114.2394,114.6094,114.2394,114.6004,12569.0
2019-08-20 10:30:00,126.88,127.02,126.67,127.02,8891.0,114.5101,114.6365,114.3206,114.6365,8891.0
2019-08-20 10:40:00,126.9,127.26,126.85,127.26,9420.0,114.5282,114.8531,114.4831,114.8531,9420.0
2019-08-20 10:50:00,127.27,127.81,127.27,127.81,7188.0,114.8621,115.3495,114.8621,115.3495,7188.0
2019-08-20 11:00:00,127.85,127.86,127.66,127.82,8201.0,115.3856,115.3946,115.2141,115.3585,8201.0
2019-08-20 11:10:00,127.8,127.97,127.69,127.69,8216.0,115.3404,115.4939,115.2412,115.2412,8216.0
2019-08-20 11:20:00,127.74,127.78,127.63,127.69,4503.0,115.2863,115.3224,115.187,115.2412,4503.0
2019-08-20 11:30:00,127.73,127.73,127.47,127.55,8867.0,115.2773,115.2773,115.0426,115.1148,8867.0
2019-08-20 11:40:00,127.56,127.85,127.45,127.84,5572.0,115.1238,115.3856,115.0246,115.3765,5572.0
2019-08-20 11:50:00,127.79,127.79,127.46,127.46,6075.0,115.3314,115.3314,115.0336,115.0336,6075.0
2019-08-20 12:00:00,127.5,127.64,127.44,127.52,5472.0,115.0697,115.196,115.0155,115.0877,5472.0
2019-08-20 12:10:00,127.51,127.7,127.5,127.54,5312.0,115.0787,115.2502,115.0697,115.1058,5312.0
2019-08-20 12:20:00,127.51,127.56,127.34,127.39,4654.0,115.0787,115.1238,114.9253,114.9704,4654.0
2019-08-20 12:30:00,127.37,127.39,127.02,127.04,5615.0,114.9524,114.9704,114.6365,114.6545,5615.0
2019-08-20 12:40:00,127.13,127.15,127.03,127.13,3781.0,114.7358,114.7538,114.6455,114.7358,3781.0
2019-08-20 12:50:00,127.18,127.39,127.18,127.3,4949.0,114.7809,114.9704,114.7809,114.8892,4949.0
2019-08-20 13:00:00,127.27,127.27,127.13,127.19,5124.0,114.8621,114.8621,114.7358,114.7899,5124.0
2019-08-20 13:10:00,127.19,127.32,127.16,127.17,4015.0,114.7899,114.9072,114.7628,114.7719,4015.0
2019-08-20 13:20:00,127.19,127.29,127.11,127.14,3336.0,114.7899,114.8802,114.7177,114.7448,3336.0
2019-08-20 13:30:00,127.14,127.14,126.75,126.88,5531.0,114.7448,114.7448,114.3928,114.5101,5531.0
2019-08-20 13:40:00,126.89,126.95,126.77,126.78,4328.0,114.5192,114.5733,114.4109,114.4199,4328.0
2019-08-20 13:50:00,126.78,127.02,126.74,127.02,5726.0,114.4199,114.6365,114.3838,114.6365,5726.0
2019-08-20 14:00:00,126.97,127.1,126.8,126.86,10280.0,114.5914,114.7087,114.4379,114.4921,10280.0
2019-08-20 14:10:00,126.87,126.93,126.72,126.85,7639.0,114.5011,114.5553,114.3657,114.4831,7639.0
2019-08-20 14:20:00,126.78,126.86,126.66,126.81,5831.0,114.4199,114.4921,114.3116,114.447,5831.0
2019-08-20 14:30:00,126.81,127.06,126.76,126.9,10669.0,114.447,114.6726,114.4018,114.5282,10669.0
2019-08-20 14:40:00,126.85,126.97,126.69,126.9,6063.0,114.4831,114.5914,114.3387,114.5282,6063.0
2019-08-20 14:50:00,126.9,126.98,126.82,126.96,7352.0,114.5282,114.6004,114.456,114.5823,7352.0
2019-08-20 15:00:00,126.96,126.96,126.62,126.65,12707.0,114.5823,114.5823,114.2755,114.3026,12707.0
2019-08-20 15:10:00,126.63,126.68,126.34,126.45,10984.0,114.2845,114.3296,114.0228,114.1221,10984.0
2019-08-20 15:20:00,126.5,126.77,126.47,126.77,26817.0,114.1672,114.4109,114.1401,114.4109,26817.0
2019-08-20 15:30:00,126.82,126.85,126.59,126.84,18770.0,114.456,114.4831,114.2484,114.474,18770.0
2019-08-20 15:40:00,126.82,126.82,126.58,126.61,13700.0,114.456,114.456,114.2394,114.2665,13700.0
2019-08-20 15:50:00,126.6,126.62,126.22,126.32,51266.0,114.2574,114.2755,113.9145,114.0047,51266.0
2019-08-21 09:30:00,128.04,128.68,127.62,127.78,18424.0,115.5571,116.1347,115.178,115.3224,18424.0
2019-08-21 09:40:00,127.69,128.16,127.68,128.1,14505.0,115.2412,115.6654,115.2321,115.6112,14505.0
2019-08-21 09:50:00,128.11,128.18,127.8,127.84,10156.0,115.6202,115.6834,115.3404,115.3765,10156.0
2019-08-21 10:00:00,127.77,127.78,127.54,127.67,18584.0,115.3134,115.3224,115.1058,115.2231,18584.0
2019-08-21 10:10:00,127.67,127.89,127.53,127.89,22816.0,115.2231,115.4217,115.0968,115.4217,22816.0
2019-08-21 10:20:00,127.85,127.98,127.78,127.93,6382.0,115.3856,115.5029,115.3224,115.4578,6382.0
2019-08-21 10:30:00,127.8,127.89,127.38,127.39,9042.0,115.3404,115.4217,114.9614,114.9704,9042.0
2019-08-21 10:40:00,127.39,127.56,127.31,127.51,8933.0,114.9704,115.1238,114.8982,115.0787,8933.0
2019-08-21 10:50:00,127.51,127.55,127.3,127.3,13731.0,115.0787,115.1148,114.8892,114.8892,13731.0
2019-08-21 11:00:00,127.35,127.73,127.22,127.73,8635.0,114.9343,115.2773,114.817,115.2773,8635.0
2019-08-21 11:10:00,127.77,128.01,127.76,127.83,6131.0,115.3134,115.53,115.3043,115.3675,6131.0
2019-08-21 11:20:00,127.82,127.92,127.78,127.91,3976.0,115.3585,115.4487,115.3224,115.4397,3976.0
2019-08-21 11:30:00,127.9,127.96,127.74,127.8,7673.0,115.4307,115.4848,115.2863,115.3404,7673.0
2019-08-21 11:40:00,127.85,127.85,127.69,127.71,10987.0,115.3856,115.3856,115.2412,115.2592,10987.0
2019-08-21 11:50:00,127.65,128.03,127.58,128.03,6947.0,115.2051,115.548,115.1419,115.548,6947.0
2019-08-21 12:00:00,128.07,128.12,127.98,128.02,4643.0,115.5841,115.6293,115.5029,115.539,4643.0
2019-08-21 12:10:00,128.02,128.17,127.98,128.17,5675.0,115.539,115.6744,115.5029,115.6744,5675.0
2019-08-21 12:20:00,128.2,128.22,127.97,128.08,5196.0,115.7015,115.7195,115.4939,115.5932,5196.0
2019-08-21 12:30:00,128.09,128.28,128.06,128.22,6258.0,115.6022,115.7737,115.5751,115.7195,6258.0
2019-08-21 12:40:00,128.27,128.32,128.14,128.32,4863.0,115.7646,115.8098,115.6473,115.8098,4863.0
2019-08-21 12:50:00,128.33,128.54,128.3,128.53,6031.0,115.8188,116.0083,115.7917,115.9993,6031.0
2019-08-21 13:00:00,128.53,128.54,128.36,128.36,6536.0,115.9993,116.0083,115.8459,115.8459,6536.0
2019-08-21 13:10:00,128.33,128.35,128.21,128.28,4527.0,115.8188,115.8368,115.7105,115.7737,4527.0
2019-08-21 13:20:00,128.28,128.3,128.15,128.27,6574.0,115.7737,115.7917,115.6563,115.7646,6574.0
2019-08-21 13:30:00,128.28,128.28,128.11,128.15,10371.0,115.7737,115.7737,115.6202,115.6563,10371.0
2019-08-21 13:40:00,128.14,128.19,127.79,127.87,15601.0,115.6473,115.6924,115.3314,115.4036,15601.0
2019-08-21 13:50:00,127.8,127.89,127.77,127.81,8060.0,115.3404,115.4217,115.3134,115.3495,8060.0
2019-08-21 14:00:00,127.78,128.19,127.64,127.95,11451.0,115.3224,115.6924,115.196,115.4758,11451.0
2019-08-21 14:10:00,127.84,127.97,127.64,127.95,7978.0,115.3765,115.4939,115.196,115.4758,7978.0
2019-08-21 14:20:00,127.95,128.08,127.95,128.08,5340.0,115.4758,115.5932,115.4758,115.5932,5340.0
2019-08-21 14:30:00,128.07,128.08,127.72,127.79,6345.0,115.5841,115.5932,115.2682,115.3314,6345.0
2019-08-21 14:40:00,127.82,127.98,127.78,127.81,5155.0,115.3585,115.5029,115.3224,115.3495,5155.0
2019-08-21 14:50:00,127.83,127.87,127.67,127.77,14133.0,115.3675,115.4036,115.2231,115.3134,14133.0
2019-08-21 15:00:00,127.79,127.88,127.76,127.88,15195.0,115.3314,115.4126,115.3043,115.4126,15195.0
2019-08-21 15:10:00,127.9,127.94,127.79,127.9,22668.0,115.4307,115.4668,115.3314,115.4307,22668.0
2019-08-21 15:20:00,127.9,128.01,127.82,128.01,19035.0,115.4307,115.53,115.3585,115.53,19035.0
2019-08-21 15:30:00,128.0,128.11,127.78,127.81,25300.0,115.5209,115.6202,115.3224,115.3495,25300.0
2019-08-21 15:40:00,127.79,127.99,127.77,127.88,24697.0,115.3314,115.5119,115.3134,115.4126,24697.0
2019-08-21 15:50:00,127.88,128.07,127.72,127.9,63783.0,115.4126,115.5841,115.2682,115.4307,63783.0
2019-08-22 09:30:00,128.99,129.53,128.75,129.1,16246.0,116.4144,116.9018,116.1978,116.5137,16246.0
2019-08-22 09:40:00,129.29,129.29,128.57,128.62,15403.0,116.6852,116.6852,116.0354,116.0805,15403.0
2019-08-22 09:50:00,128.65,129.12,128.64,128.99,10655.0,116.1076,116.5318,116.0986,116.4144,10655.0
2019-08-22 10:00:00,129.02,129.05,128.66,128.75,11129.0,116.4415,116.4686,116.1166,116.1978,11129.0
2019-08-22 10:10:00,128.87,128.87,128.58,128.58,5830.0,116.3061,116.3061,116.0444,116.0444,5830.0
2019-08-22 10:20:00,128.64,128.66,128.18,128.19,11268.0,116.0986,116.1166,115.6834,115.6924,11268.0
2019-08-22 10:30:00,128.16,128.16,127.6,127.78,8831.0,115.6654,115.6654,115.1599,115.3224,8831.0
2019-08-22 10:40:00,127.7,127.98,127.64,127.91,12755.0,115.2502,115.5029,115.196,115.4397,12755.0
2019-08-22 10:50:00,127.9,127.99,127.6,127.66,5955.0,115.4307,115.5119,115.1599,115.2141,5955.0
2019-08-22 11:00:00,127.7,128.49,127.7,128.44,10890.0,115.2502,115.9632,115.2502,115.9181,10890.0
2019-08-22 11:10:00,128.37,128.46,128.32,128.42,6827.0,115.8549,115.9361,115.8098,115.9,6827.0
2019-08-22 11:20:00,128.46,128.51,128.26,128.26,5155.0,115.9361,115.9812,115.7556,115.7556,5155.0
2019-08-22 11:30:00,128.25,128.62,128.16,128.62,7427.0,115.7466,116.0805,115.6654,116.0805,7427.0
2019-08-22 11:40:00,128.7,128.71,128.5,128.51,28980.0,116.1527,116.1617,115.9722,115.9812,28980.0
2019-08-22 11:50:00,128.53,128.6,128.48,128.55,3838.0,115.9993,116.0625,115.9542,116.0173,3838.0
2019-08-22 12:00:00,128.54,128.85,128.5,128.85,8001.0,116.0083,116.2881,115.9722,116.2881,8001.0
2019-08-22 12:10:00,128.86,128.87,128.76,128.83,3587.0,116.2971,116.3061,116.2069,116.27,3587.0
2019-08-22 12:20:00,128.81,128.82,128.73,128.79,3394.0,116.252,116.261,116.1798,116.2339,3394.0
2019-08-22 12:30:00,128.76,128.91,128.76,128.78,6342.0,116.2069,116.3422,116.2069,116.2249,6342.0
2019-08-22 12:40:00,128.78,128.92,128.78,128.84,4944.0,116.2249,116.3513,116.2249,116.2791,4944.0
2019-08-22 12:50:00,128.87,128.92,128.73,128.73,4717.0,116.3061,116.3513,116.1798,116.1798,4717.0
2019-08-22 13:00:00,128.78,128.96,128.74,128.93,30389.0,116.2249,116.3874,116.1888,116.3603,30389.0
2019-08-22 13:10:00,128.92,129.04,128.92,128.93,5293.0,116.3513,116.4596,116.3513,116.3603,5293.0
2019-08-22 13:20:00,128.98,129.12,128.98,128.98,3641.0,116.4054,116.5318,116.4054,116.4054,3641.0
2019-08-22 13:30:00,128.97,129.17,128.97,129.15,5983.0,116.3964,116.5769,116.3964,116.5588,5983.0
2019-08-22 13:40:00,129.14,129.22,128.96,128.96,6621.0,116.5498,116.622,116.3874,116.3874,6621.0
2019-08-22 13:50:00,128.92,129.04,128.85,129.04,7887.0,116.3513,116.4596,116.2881,116.4596,7887.0
2019-08-22 14:00:00,129.09,129.37,129.05,129.23,18893.0,116.5047,116.7574,116.4686,116.631,18893.0
2019-08-22 14:10:00,129.24,129.27,129.1,129.15,6930.0,116.6401,116.6671,116.5137,116.5588,6930.0
2019-08-22 14:20:00,129.13,129.15,129.01,129.01,6748.0,116.5408,116.5588,116.4325,116.4325,6748.0
2019-08-22 14:30:00,128.98,129.07,128.96,129.03,7477.0,116.4054,116.4866,116.3874,116.4505,7477.0
2019-08-22 14:40:00,129.02,129.22,128.97,129.11,8911.0,116.4415,116.622,116.3964,116.5227,8911.0
2019-08-22 14:50:00,129.12,129.16,129.03,129.08,7448.0,116.5318,116.5679,116.4505,116.4957,7448.0
2019-08-22 15:00:00,129.09,129.12,128.99,129.01,10874.0,116.5047,116.5318,116.4144,116.4325,10874.0
2019-08-22 15:10:00,129.0,129.02,128.85,128.95,14702.0,116.4235,116.4415,116.2881,116.3783,14702.0
2019-08-22 15:20:00,128.97,129.0,128.89,128.94,15705.0,116.3964,116.4235,116.3242,116.3693,15705.0
2019-08-22 15:30:00,128.94,129.05,128.89,128.97,14788.0,116.3693,116.4686,116.3242,116.3964,14788.0
2019-08-22 15:40:00,128.97,129.01,128.77,128.81,14800.0,116.3964,116.4325,116.2159,116.252,14800.0
2019-08-22 15:50:00,128.81,129.09,128.53,128.59,48472.0,116.252,116.5047,115.9993,116.0534,48472.0
2019-08-23 09:30:00,127.42,128.06,127.42,127.63,20310.0,114.9975,115.5751,114.9975,115.187,20310.0
2019-08-23 09:40:00,127.71,128.22,127.71,127.78,5885.0,115.2592,115.7195,115.2592,115.3224,5885.0
2019-08-23 09:50:00,127.83,128.64,127.82,128.63,5356.0,115.3675,116.0986,115.3585,116.0895,5356.0
2019-08-23 10:00:00,128.59,129.17,128.35,128.39,9683.0,116.0534,116.5769,115.8368,115.8729,9683.0
2019-08-23 10:10:00,128.27,128.63,127.85,128.63,38554.0,115.7646,116.0895,115.3856,116.0895,38554.0
2019-08-23 10:20:00,128.59,128.75,128.46,128.49,7220.0,116.0534,116.1978,115.9361,115.9632,7220.0
2019-08-23 10:30:00,128.48,129.06,128.48,128.87,25931.0,115.9542,116.4776,115.9542,116.3061,25931.0
2019-08-23 10:40:00,128.88,128.97,128.22,128.24,6902.0,116.3152,116.3964,115.7195,115.7376,6902.0
2019-08-23 10:50:00,128.34,128.63,128.03,128.03,15441.0,115.8278,116.0895,115.548,115.548,15441.0
2019-08-23 11:00:00,128.26,128.26,125.89,125.89,26814.0,115.7556,115.7556,113.6167,113.6167,26814.0
2019-08-23 11:10:00,125.92,126.34,125.91,126.22,24317.0,113.6437,114.0228,113.6347,113.9145,24317.0
2019-08-23 11:20:00,126.16,126.16,125.66,125.9,7911.0,113.8603,113.8603,113.4091,113.6257,7911.0
2019-08-23 11:30:00,125.87,125.93,125.48,125.55,9734.0,113.5986,113.6528,113.2466,113.3098,9734.0
2019-08-23 11:40:00,125.53,125.56,125.22,125.24,10083.0,113.2918,113.3188,113.012,113.03,10083.0
2019-08-23 11:50:00,125.23,125.38,124.88,124.96,8732.0,113.021,113.1564,112.7051,112.7773,8732.0
2019-08-23 12:00:00,124.95,125.21,124.69,124.99,7384.0,112.7683,113.003,112.5337,112.8044,7384.0
2019-08-23 12:10:00,124.93,125.7,124.77,125.65,9599.0,112.7503,113.4452,112.6059,113.4001,9599.0
2019-08-23 12:20:00,125.64,125.69,125.39,125.44,9542.0,113.391,113.4362,113.1654,113.2105,9542.0
2019-08-23 12:30:00,125.52,126.02,125.52,125.97,7796.0,113.2827,113.734,113.2827,113.6889,7796.0
2019-08-23 12:40:00,125.96,126.06,125.5,125.5,11192.0,113.6798,113.7701,113.2647,113.2647,11192.0
2019-08-23 12:50:00,125.46,125.67,125.37,125.55,13654.0,113.2286,113.4181,113.1474,113.3098,13654.0
2019-08-23 13:00:00,125.57,125.58,125.19,125.23,9184.0,113.3279,113.3369,112.9849,113.021,9184.0
2019-08-23 13:10:00,125.2,125.57,124.96,124.97,7690.0,112.9939,113.3279,112.7773,112.7864,7690.0
2019-08-23 13:20:00,124.95,125.12,124.69,125.02,10840.0,112.7683,112.9217,112.5337,112.8315,10840.0
2019-08-23 13:30:00,125.03,125.6,125.03,125.59,13214.0,112.8405,113.3549,112.8405,113.3459,13214.0
2019-08-23 13:40:00,125.5,125.77,125.34,125.62,11277.0,113.2647,113.5084,113.1203,113.373,11277.0
2019-08-23 13:50:00,125.58,125.89,125.58,125.74,5788.0,113.3369,113.6167,113.3369,113.4813,5788.0
2019-08-23 14:00:00,125.69,125.71,125.51,125.51,8196.0,113.4362,113.4542,113.2737,113.2737,8196.0
2019-08-23 14:10:00,125.51,125.56,125.4,125.48,5936.0,113.2737,113.3188,113.1744,113.2466,5936.0
2019-08-23 14:20:00,125.47,125.64,125.39,125.64,7289.0,113.2376,113.391,113.1654,113.391,7289.0
2019-08-23 14:30:00,125.61,125.72,125.5,125.5,8864.0,113.364,113.4632,113.2647,113.2647,8864.0
2019-08-23 14:40:00,125.51,125.59,125.11,125.17,5768.0,113.2737,113.3459,112.9127,112.9669,5768.0
2019-08-23 14:50:00,125.1,125.35,125.06,125.31,10722.0,112.9037,113.1293,112.8676,113.0932,10722.0
2019-08-23 15:00:00,125.3,125.55,125.19,125.4,10489.0,113.0842,113.3098,112.9849,113.1744,10489.0
2019-08-23 15:10:00,125.3,125.39,125.03,125.28,12037.0,113.0842,113.1654,112.8405,113.0661,12037.0
2019-08-23 15:20:00,125.36,125.44,125.08,125.08,13448.0,113.1383,113.2105,112.8856,112.8856,13448.0
2019-08-23 15:30:00,125.01,125.09,124.69,124.69,18191.0,112.8225,112.8947,112.5337,112.5337,18191.0
2019-08-23 15:40:00,124.64,124.94,124.57,124.57,25343.0,112.4885,112.7593,112.4253,112.4253,25343.0
2019-08-23 15:50:00,124.5,124.6,123.82,124.52,66581.0,112.3622,112.4524,111.7485,112.3802,66581.0
2019-08-26 09:30:00,126.29,126.66,126.22,126.34,13723.0,113.9777,114.3116,113.9145,114.0228,13723.0
2019-08-26 09:40:00,126.34,126.34,125.25,125.25,7325.0,114.0228,114.0228,113.0391,113.0391,7325.0
2019-08-26 09:50:00,125.33,125.95,125.28,125.95,8088.0,113.1113,113.6708,113.0661,113.6708,8088.0
2019-08-26 10:00:00,125.91,125.92,125.5,125.5,11633.0,113.6347,113.6437,113.2647,113.2647,11633.0
2019-08-26 10:10:00,125.4,125.4,124.79,125.06,10875.0,113.1744,113.1744,112.6239,112.8676,10875.0
2019-08-26 10:20:00,125.08,125.42,125.07,125.31,5560.0,112.8856,113.1925,112.8766,113.0932,5560.0
2019-08-26 10:30:00,125.28,125.61,125.21,125.5,7547.0,113.0661,113.364,113.003,113.2647,7547.0
2019-08-26 10:40:00,125.45,125.56,125.23,125.48,15033.0,113.2196,113.3188,113.021,113.2466,15033.0
2019-08-26 10:50:00,125.49,125.61,125.29,125.44,7501.0,113.2557,113.364,113.0752,113.2105,7501.0
2019-08-26 11:00:00,125.38,125.8,125.35,125.8,6686.0,113.1564,113.5354,113.1293,113.5354,6686.0
2019-08-26 11:10:00,125.7,126.07,125.44,125.44,7775.0,113.4452,113.7791,113.2105,113.2105,7775.0
2019-08-26 11:20:00,125.45,125.86,125.45,125.73,5242.0,113.2196,113.5896,113.2196,113.4723,5242.0
2019-08-26 11:30:00,125.78,125.94,125.71,125.84,20999.0,113.5174,113.6618,113.4542,113.5715,20999.0
2019-08-26 11:40:00,125.8,125.8,125.51,125.59,7066.0,113.5354,113.5354,113.2737,113.3459,7066.0
2019-08-26 11:50:00,125.59,125.67,125.46,125.67,6408.0,113.3459,113.4181,113.2286,113.4181,6408.0
2019-08-26 12:00:00,125.7,125.91,125.64,125.82,5192.0,113.4452,113.6347,113.391,113.5535,5192.0
2019-08-26 12:10:00,125.83,125.87,125.62,125.62,6023.0,113.5625,113.5986,113.373,113.373,6023.0
2019-08-26 12:20:00,125.67,126.11,125.64,125.91,9677.0,113.4181,113.8152,113.391,113.6347,9677.0
2019-08-26 12:30:00,125.95,125.96,125.81,125.84,4785.0,113.6708,113.6798,113.5445,113.5715,4785.0
2019-08-26 12:40:00,125.85,126.0,125.81,125.93,5713.0,113.5806,113.7159,113.5445,113.6528,5713.0
2019-08-26 12:50:00,125.92,126.03,125.75,126.0,5356.0,113.6437,113.743,113.4903,113.7159,5356.0
2019-08-26 13:00:00,126.03,126.29,126.01,126.29,3823.0,113.743,113.9777,113.725,113.9777,3823.0
2019-08-26 13:10:00,126.29,126.29,125.87,125.88,3990.0,113.9777,113.9777,113.5986,113.6076,3990.0
2019-08-26 13:20:00,125.86,125.96,125.81,125.95,8789.0,113.5896,113.6798,113.5445,113.6708,8789.0
2019-08-26 13:30:00,125.93,126.01,125.87,125.87,6471.0,113.6528,113.725,113.5986,113.5986,6471.0
2019-08-26 13:40:00,125.85,125.97,125.78,125.94,7623.0,113.5806,113.6889,113.5174,113.6618,7623.0
2019-08-26 13:50:00,125.94,125.97,125.73,125.75,5634.0,113.6618,113.6889,113.4723,113.4903,5634.0
2019-08-26 14:00:00,125.77,125.78,125.55,125.75,10111.0,113.5084,113.5174,113.3098,113.4903,10111.0
2019-08-26 14:10:00,125.75,125.83,125.69,125.7,14385.0,113.4903,113.5625,113.4362,113.4452,14385.0
2019-08-26 14:20:00,125.66,125.81,125.64,125.69,8508.0,113.4091,113.5445,113.391,113.4362,8508.0
2019-08-26 14:30:00,125.67,125.93,125.65,125.91,24338.0,113.4181,113.6528,113.4001,113.6347,24338.0
2019-08-26 14:40:00,125.93,126.0,125.82,125.88,11613.0,113.6528,113.7159,113.5535,113.6076,11613.0
2019-08-26 14:50:00,125.9,126.1,125.9,126.04,12206.0,113.6257,113.8062,113.6257,113.752,12206.0
2019-08-26 15:00:00,126.06,126.19,125.93,125.98,21549.0,113.7701,113.8874,113.6528,113.6979,21549.0
2019-08-26 15:10:00,125.99,126.23,125.93,126.07,19687.0,113.7069,113.9235,113.6528,113.7791,19687.0
2019-08-26 15:20:00,126.08,126.16,126.05,126.06,21083.0,113.7881,113.8603,113.7611,113.7701,21083.0
2019-08-26 15:30:00,126.09,126.26,125.75,125.78,23042.0,113.7972,113.9506,113.4903,113.5174,23042.0
2019-08-26 15:40:00,125.8,125.89,125.75,125.76,50685.0,113.5354,113.6167,113.4903,113.4993,50685.0
2019-08-26 15:50:00,125.76,126.27,125.62,126.27,113400.0,113.4993,113.9596,113.373,113.9596,113400.0
2019-08-27 09:30:00,127.21,127.58,127.0,127.36,12164.0,114.808,115.1419,114.6184,114.9433,12164.0
2019-08-27 09:40:00,127.36,127.36,126.94,127.08,5113.0,114.9433,114.9433,114.5643,114.6906,5113.0
2019-08-27 09:50:00,127.07,127.25,126.51,127.18,22908.0,114.6816,114.8441,114.1762,114.7809,22908.0
2019-08-27 10:00:00,127.22,127.37,126.24,126.33,51423.0,114.817,114.9524,113.9325,114.0138,51423.0
2019-08-27 10:10:00,126.4,126.55,126.24,126.5,12409.0,114.0769,114.2123,113.9325,114.1672,12409.0
2019-08-27 10:20:00,126.48,126.71,126.03,126.03,10176.0,114.1491,114.3567,113.743,113.743,10176.0
2019-08-27 10:30:00,125.98,126.39,125.98,126.23,10027.0,113.6979,114.0679,113.6979,113.9235,10027.0
2019-08-27 10:40:00,126.27,126.4,126.12,126.21,12494.0,113.9596,114.0769,113.8242,113.9055,12494.0
2019-08-27 10:50:00,126.22,126.33,126.07,126.07,8086.0,113.9145,114.0138,113.7791,113.7791,8086.0
2019-08-27 11:00:00,126.1,126.49,126.09,126.31,11736.0,113.8062,114.1582,113.7972,113.9957,11736.0
2019-08-27 11:10:00,126.25,126.34,125.89,125.89,7580.0,113.9416,114.0228,113.6167,113.6167,7580.0
2019-08-27 11:20:00,125.89,125.98,125.72,125.73,4730.0,113.6167,113.6979,113.4632,113.4723,4730.0
2019-08-27 11:30:00,125.64,125.86,125.54,125.63,7058.0,113.391,113.5896,113.3008,113.382,7058.0
2019-08-27 11:40:00,125.59,125.59,125.36,125.53,9763.0,113.3459,113.3459,113.1383,113.2918,9763.0
2019-08-27 11:50:00,125.44,125.44,125.01,125.02,4800.0,113.2105,113.2105,112.8225,112.8315,4800.0
2019-08-27 12:00:00,125.03,125.16,124.8,124.82,4575.0,112.8405,112.9578,112.6329,112.651,4575.0
2019-08-27 12:10:00,124.82,124.89,124.65,124.69,5408.0,112.651,112.7142,112.4976,112.5337,5408.0
2019-08-27 12:20:00,124.71,124.94,124.66,124.93,20559.0,112.5517,112.7593,112.5066,112.7503,20559.0
2019-08-27 12:30:00,124.92,124.99,124.45,124.45,16609.0,112.7412,112.8044,112.317,112.317,16609.0
2019-08-27 12:40:00,124.43,124.52,124.14,124.39,22399.0,112.299,112.3802,112.0373,112.2629,22399.0
2019-08-27 12:50:00,124.41,124.41,124.1,124.32,13755.0,112.2809,112.2809,112.0012,112.1997,13755.0
2019-08-27 13:00:00,124.29,124.52,124.21,124.51,11803.0,112.1726,112.3802,112.1004,112.3712,11803.0
2019-08-27 13:10:00,124.51,124.52,124.27,124.4,14760.0,112.3712,112.3802,112.1546,112.2719,14760.0
2019-08-27 13:20:00,124.4,124.6,124.4,124.54,19666.0,112.2719,112.4524,112.2719,112.3983,19666.0
2019-08-27 13:30:00,124.53,124.98,124.41,124.77,38639.0,112.3892,112.7954,112.2809,112.6059,38639.0
2019-08-27 13:40:00,124.79,124.96,124.58,124.89,20881.0,112.6239,112.7773,112.4344,112.7142,20881.0
2019-08-27 13:50:00,124.88,125.0,124.75,125.0,13709.0,112.7051,112.8134,112.5878,112.8134,13709.0
2019-08-27 14:00:00,124.99,125.06,124.79,124.81,23207.0,112.8044,112.8676,112.6239,112.642,23207.0
2019-08-27 14:10:00,124.84,124.86,124.56,124.72,14177.0,112.669,112.6871,112.4163,112.5607,14177.0
2019-08-27 14:20:00,124.73,124.9,124.66,124.69,17143.0,112.5698,112.7232,112.5066,112.5337,17143.0
2019-08-27 14:30:00,124.68,124.68,124.46,124.63,13397.0,112.5246,112.5246,112.3261,112.4795,13397.0
2019-08-27 14:40:00,124.64,124.69,124.38,124.69,14000.0,112.4885,112.5337,112.2539,112.5337,14000.0
2019-08-27 14:50:00,124.7,125.06,124.68,124.99,16729.0,112.5427,112.8676,112.5246,112.8044,16729.0
2019-08-27 15:00:00,125.04,125.43,124.99,125.35,23930.0,112.8495,113.2015,112.8044,113.1293,23930.0
2019-08-27 15:10:00,125.31,125.31,124.91,125.11,16814.0,113.0932,113.0932,112.7322,112.9127,16814.0
2019-08-27 15:20:00,125.11,125.11,124.82,125.04,24072.0,112.9127,112.9127,112.651,112.8495,24072.0
2019-08-27 15:30:00,125.01,125.18,124.89,125.06,28304.0,112.8225,112.9759,112.7142,112.8676,28304.0
2019-08-27 15:40:00,125.08,125.43,125.07,125.37,36809.0,112.8856,113.2015,112.8766,113.1474,36809.0
2019-08-27 15:50:00,125.42,125.42,124.98,125.21,118658.0,113.1925,113.1925,112.7954,113.003,118658.0
2019-08-28 09:30:00,123.98,124.62,123.97,124.54,19907.0,111.8929,112.4705,111.8838,112.3983,19907.0
2019-08-28 09:40:00,124.55,124.64,123.95,123.95,17963.0,112.4073,112.4885,111.8658,111.8658,17963.0
2019-08-28 09:50:00,124.06,124.84,124.05,124.84,10785.0,111.9651,112.669,111.956,112.669,10785.0
2019-08-28 10:00:00,124.85,125.14,124.69,124.8,12564.0,112.6781,112.9398,112.5337,112.6329,12564.0
2019-08-28 10:10:00,124.73,124.78,124.33,124.41,6897.0,112.5698,112.6149,112.2087,112.2809,6897.0
2019-08-28 10:20:00,124.41,124.5,124.27,124.5,7592.0,112.2809,112.3622,112.1546,112.3622,7592.0
2019-08-28 10:30:00,124.51,124.92,124.38,124.52,12406.0,112.3712,112.7412,112.2539,112.3802,12406.0
2019-08-28 10:40:00,124.56,125.18,124.56,124.97,10613.0,112.4163,112.9759,112.4163,112.7864,10613.0
2019-08-28 10:50:00,125.06,125.31,124.98,124.98,5823.0,112.8676,113.0932,112.7954,112.7954,5823.0
2019-08-28 11:00:00,125.06,125.34,124.94,125.26,11732.0,112.8676,113.1203,112.7593,113.0481,11732.0
2019-08-28 11:10:00,125.29,125.63,125.28,125.43,6793.0,113.0752,113.382,113.0661,113.2015,6793.0
2019-08-28 11:20:00,125.43,125.75,125.37,125.67,7634.0,113.2015,113.4903,113.1474,113.4181,7634.0
2019-08-28 11:30:00,125.66,125.78,125.46,125.78,7812.0,113.4091,113.5174,113.2286,113.5174,7812.0
2019-08-28 11:40:00,125.76,125.95,125.76,125.93,10527.0,113.4993,113.6708,113.4993,113.6528,10527.0
2019-08-28 11:50:00,125.99,126.07,125.59,125.69,8252.0,113.7069,113.7791,113.3459,113.4362,8252.0
2019-08-28 12:00:00,125.74,125.92,125.74,125.92,4505.0,113.4813,113.6437,113.4813,113.6437,4505.0
2019-08-28 12:10:00,125.93,125.93,125.69,125.85,3496.0,113.6528,113.6528,113.4362,113.5806,3496.0
2019-08-28 12:20:00,126.08,126.22,125.67,125.67,6148.0,113.7881,113.9145,113.4181,113.4181,6148.0
2019-08-28 12:30:00,125.73,125.77,125.61,125.62,4621.0,113.4723,113.5084,113.364,113.373,4621.0
2019-08-28 12:40:00,125.65,125.95,125.65,125.95,9182.0,113.4001,113.6708,113.4001,113.6708,9182.0
2019-08-28 12:50:00,125.93,126.19,125.92,126.16,11541.0,113.6528,113.8874,113.6437,113.8603,11541.0
2019-08-28 13:00:00,126.18,126.31,126.08,126.23,14633.0,113.8784,113.9957,113.7881,113.9235,14633.0
2019-08-28 13:10:00,126.21,126.21,125.71,125.87,10795.0,113.9055,113.9055,113.4542,113.5986,10795.0
2019-08-28 13:20:00,125.83,125.98,125.82,125.83,10157.0,113.5625,113.6979,113.5535,113.5625,10157.0
2019-08-28 13:30:00,125.85,126.03,125.63,126.02,7151.0,113.5806,113.743,113.382,113.734,7151.0
2019-08-28 13:40:00,126.02,126.03,125.74,125.85,10583.0,113.734,113.743,113.4813,113.5806,10583.0
2019-08-28 13:50:00,125.82,125.88,125.61,125.74,5657.0,113.5535,113.6076,113.364,113.4813,5657.0
2019-08-28 14:00:00,125.83,125.96,125.71,125.82,10348.0,113.5625,113.6798,113.4542,113.5535,10348.0
2019-08-28 14:10:00,125.82,125.9,125.79,125.85,6041.0,113.5535,113.6257,113.5264,113.5806,6041.0
2019-08-28 14:20:00,125.89,126.05,125.89,125.98,8086.0,113.6167,113.7611,113.6167,113.6979,8086.0
2019-08-28 14:30:00,125.97,126.06,125.84,125.89,8243.0,113.6889,113.7701,113.5715,113.6167,8243.0
2019-08-28 14:40:00,125.92,125.93,125.7,125.85,11889.0,113.6437,113.6528,113.4452,113.5806,11889.0
2019-08-28 14:50:00,125.88,125.96,125.83,125.9,5785.0,113.6076,113.6798,113.5625,113.6257,5785.0
2019-08-28 15:00:00,125.86,125.92,125.82,125.85,10326.0,113.5896,113.6437,113.5535,113.5806,10326.0
2019-08-28 15:10:00,125.87,125.89,125.54,125.68,14235.0,113.5986,113.6167,113.3008,113.4271,14235.0
2019-08-28 15:20:00,125.69,125.69,125.37,125.39,12477.0,113.4362,113.4362,113.1474,113.1654,12477.0
2019-08-28 15:30:00,125.4,125.71,125.36,125.54,22056.0,113.1744,113.4542,113.1383,113.3008,22056.0
2019-08-28 15:40:00,125.54,125.78,125.5,125.73,23119.0,113.3008,113.5174,113.2647,113.4723,23119.0
2019-08-28 15:50:00,125.75,125.87,125.56,125.84,49570.0,113.4903,113.5986,113.3188,113.5715,49570.0
2019-08-29 09:30:00,127.51,128.46,127.51,127.72,13197.0,115.0787,115.9361,115.0787,115.2682,13197.0
2019-08-29 09:40:00,127.54,128.25,127.54,128.24,9394.0,115.1058,115.7466,115.1058,115.7376,9394.0
2019-08-29 09:50:00,128.36,128.6,128.25,128.4,7210.0,115.8459,116.0625,115.7466,115.882,7210.0
2019-08-29 10:00:00,128.34,128.47,127.97,128.39,10905.0,115.8278,115.9451,115.4939,115.8729,10905.0
2019-08-29 10:10:00,128.44,128.62,128.16,128.21,12009.0,115.9181,116.0805,115.6654,115.7105,12009.0
2019-08-29 10:20:00,128.33,128.55,128.27,128.45,9511.0,115.8188,116.0173,115.7646,115.9271,9511.0
2019-08-29 10:30:00,128.55,128.55,127.61,128.14,15249.0,116.0173,116.0173,115.169,115.6473,15249.0
2019-08-29 10:40:00,128.11,128.3,127.84,127.88,8535.0,115.6202,115.7917,115.3765,115.4126,8535.0
2019-08-29 10:50:00,127.92,128.06,127.76,128.06,9479.0,115.4487,115.5751,115.3043,115.5751,9479.0
2019-08-29 11:00:00,128.07,128.31,127.96,128.18,10925.0,115.5841,115.8007,115.4848,115.6834,10925.0
2019-08-29 11:10:00,128.19,128.31,128.02,128.13,32176.0,115.6924,115.8007,115.539,115.6383,32176.0
2019-08-29 11:20:00,128.16,128.42,128.09,128.38,3909.0,115.6654,115.9,115.6022,115.8639,3909.0
2019-08-29 11:30:00,128.38,128.59,128.37,128.57,6973.0,115.8639,116.0534,115.8549,116.0354,6973.0
2019-08-29 11:40:00,128.57,128.92,128.49,128.89,7127.0,116.0354,116.3513,115.9632,116.3242,7127.0
2019-08-29 11:50:00,128.89,128.92,128.55,128.62,7711.0,116.3242,116.3513,116.0173,116.0805,7711.0
2019-08-29 12:00:00,128.57,128.65,128.53,128.61,4627.0,116.0354,116.1076,115.9993,116.0715,4627.0
2019-08-29 12:10:00,128.68,128.82,128.61,128.82,7830.0,116.1347,116.261,116.0715,116.261,7830.0
2019-08-29 12:20:00,128.85,128.99,128.77,128.77,7193.0,116.2881,116.4144,116.2159,116.2159,7193.0
2019-08-29 12:30:00,128.73,128.84,128.7,128.77,5237.0,116.1798,116.2791,116.1527,116.2159,5237.0
2019-08-29 12:40:00,128.83,128.85,128.76,128.84,5000.0,116.27,116.2881,116.2069,116.2791,5000.0
2019-08-29 12:50:00,128.79,128.95,128.77,128.91,5749.0,116.2339,116.3783,116.2159,116.3422,5749.0
2019-08-29 13:00:00,128.93,129.14,128.93,129.09,6000.0,116.3603,116.5498,116.3603,116.5047,6000.0
2019-08-29 13:10:00,129.08,129.08,128.93,129.01,8457.0,116.4957,116.4957,116.3603,116.4325,8457.0
2019-08-29 13:20:00,129.06,129.06,128.95,128.97,6129.0,116.4776,116.4776,116.3783,116.3964,6129.0
2019-08-29 13:30:00,128.98,129.06,128.86,129.04,7952.0,116.4054,116.4776,116.2971,116.4596,7952.0
2019-08-29 13:40:00,129.06,129.1,128.97,129.07,6104.0,116.4776,116.5137,116.3964,116.4866,6104.0
2019-08-29 13:50:00,129.1,129.17,129.01,129.05,7097.0,116.5137,116.5769,116.4325,116.4686,7097.0
2019-08-29 14:00:00,129.06,129.22,129.06,129.21,6460.0,116.4776,116.622,116.4776,116.613,6460.0
2019-08-29 14:10:00,129.22,129.23,128.89,128.94,8645.0,116.622,116.631,116.3242,116.3693,8645.0
2019-08-29 14:20:00,128.88,128.93,128.8,128.84,5768.0,116.3152,116.3603,116.243,116.2791,5768.0
2019-08-29 14:30:00,128.84,128.92,128.83,128.85,8382.0,116.2791,116.3513,116.27,116.2881,8382.0
2019-08-29 14:40:00,128.83,128.93,128.81,128.82,6120.0,116.27,116.3603,116.252,116.261,6120.0
2019-08-29 14:50:00,128.82,128.91,128.76,128.81,7880.0,116.261,116.3422,116.2069,116.252,7880.0
2019-08-29 15:00:00,128.84,128.84,128.65,128.72,16289.0,116.2791,116.2791,116.1076,116.1708,16289.0
2019-08-29 15:10:00,128.74,128.84,128.74,128.83,10092.0,116.1888,116.2791,116.1888,116.27,10092.0
2019-08-29 15:20:00,128.82,128.82,128.52,128.56,14599.0,116.261,116.261,115.9903,116.0264,14599.0
2019-08-29 15:30:00,128.57,128.86,128.57,128.75,20765.0,116.0354,116.2971,116.0354,116.1978,20765.0
2019-08-29 15:40:00,128.77,128.91,128.59,128.8,20099.0,116.2159,116.3422,116.0534,116.243,20099.0
2019-08-29 15:50:00,128.78,128.87,128.33,128.45,54958.0,116.2249,116.3061,115.8188,115.9271,54958.0
2019-08-30 09:30:00,129.81,130.03,129.51,129.56,15297.0,117.1545,117.353,116.8837,116.9289,15297.0
2019-08-30 09:40:00,129.6,129.67,129.51,129.59,5000.0,116.965,117.0281,116.8837,116.9559,5000.0
2019-08-30 09:50:00,129.53,129.53,129.19,129.36,7862.0,116.9018,116.9018,116.5949,116.7484,7862.0
2019-08-30 10:00:00,129.43,129.59,129.34,129.55,13175.0,116.8115,116.9559,116.7303,116.9198,13175.0
2019-08-30 10:10:00,129.68,129.88,129.38,129.5,6616.0,117.0372,117.2177,116.7664,116.8747,6616.0
2019-08-30 10:20:00,129.45,129.45,128.94,129.0,6874.0,116.8296,116.8296,116.3693,116.4235,6874.0
2019-08-30 10:30:00,129.0,129.15,128.81,128.81,10509.0,116.4235,116.5588,116.252,116.252,10509.0
2019-08-30 10:40:00,128.83,129.03,128.68,128.94,9749.0,116.27,116.4505,116.1347,116.3693,9749.0
2019-08-30 10:50:00,128.94,128.99,128.74,128.74,8662.0,116.3693,116.4144,116.1888,116.1888,8662.0
2019-08-30 11:00:00,128.72,128.73,128.18,128.4,7978.0,116.1708,116.1798,115.6834,115.882,7978.0
2019-08-30 11:10:00,128.4,128.5,127.87,127.96,6765.0,115.882,115.9722,115.4036,115.4848,6765.0
2019-08-30 11:20:00,127.98,128.04,127.78,128.03,6415.0,115.5029,115.5571,115.3224,115.548,6415.0
2019-08-30 11:30:00,128.03,128.4,128.03,128.31,6560.0,115.548,115.882,115.548,115.8007,6560.0
2019-08-30 11:40:00,128.29,128.74,128.24,128.73,8735.0,115.7827,116.1888,115.7376,116.1798,8735.0
2019-08-30 11:50:00,128.7,128.7,128.38,128.5,13905.0,116.1527,116.1527,115.8639,115.9722,13905.0
2019-08-30 12:00:00,128.52,128.63,128.31,128.51,6717.0,115.9903,116.0895,115.8007,115.9812,6717.0
2019-08-30 12:10:00,128.53,128.86,128.47,128.86,4039.0,115.9993,116.2971,115.9451,116.2971,4039.0
2019-08-30 12:20:00,128.86,129.0,128.81,129.0,6661.0,116.2971,116.4235,116.252,116.4235,6661.0
2019-08-30 12:30:00,129.05,129.15,128.89,129.09,5717.0,116.4686,116.5588,116.3242,116.5047,5717.0
2019-08-30 12:40:00,129.11,129.3,129.05,129.24,4408.0,116.5227,116.6942,116.4686,116.6401,4408.0
2019-08-30 12:50:00,129.26,129.49,129.18,129.39,6663.0,116.6581,116.8657,116.5859,116.7754,6663.0
2019-08-30 13:00:00,129.39,129.47,129.19,129.3,8233.0,116.7754,116.8476,116.5949,116.6942,8233.0
2019-08-30 13:10:00,129.27,129.37,129.16,129.16,3040.0,116.6671,116.7574,116.5679,116.5679,3040.0
2019-08-30 13:20:00,129.2,129.3,129.13,129.2,6830.0,116.604,116.6942,116.5408,116.604,6830.0
2019-08-30 13:30:00,129.19,129.26,129.05,129.11,4947.0,116.5949,116.6581,116.4686,116.5227,4947.0
2019-08-30 13:40:00,129.04,129.1,128.98,129.05,4642.0,116.4596,116.5137,116.4054,116.4686,4642.0
2019-08-30 13:50:00,129.03,129.08,128.88,128.91,5933.0,116.4505,116.4957,116.3152,116.3422,5933.0
2019-08-30 14:00:00,128.96,129.03,128.9,128.94,4943.0,116.3874,116.4505,116.3332,116.3693,4943.0
2019-08-30 14:10:00,128.91,129.08,128.9,129.05,9358.0,116.3422,116.4957,116.3332,116.4686,9358.0
2019-08-30 14:20:00,129.01,129.01,128.91,129.0,6836.0,116.4325,116.4325,116.3422,116.4235,6836.0
2019-08-30 14:30:00,129.02,129.05,128.7,128.75,7199.0,116.4415,116.4686,116.1527,116.1978,7199.0
2019-08-30 14:40:00,128.72,128.89,128.67,128.71,7599.0,116.1708,116.3242,116.1256,116.1617,7599.0
2019-08-30 14:50:00,128.75,128.81,128.56,128.69,7110.0,116.1978,116.252,116.0264,116.1437,7110.0
2019-08-30 15:00:00,128.7,128.81,128.54,128.74,7481.0,116.1527,116.252,116.0083,116.1888,7481.0
2019-08-30 15:10:00,128.73,128.74,128.55,128.55,9993.0,116.1798,116.1888,116.0173,116.0173,9993.0
2019-08-30 15:20:00,128.53,128.95,128.51,128.87,8769.0,115.9993,116.3783,115.9812,116.3061,8769.0
2019-08-30 15:30:00,128.9,129.0,128.83,128.89,14346.0,116.3332,116.4235,116.27,116.3242,14346.0
2019-08-30 15:40:00,128.93,129.02,128.82,128.82,17393.0,116.3603,116.4415,116.261,116.261,17393.0
2019-08-30 15:50:00,128.87,129.19,128.86,128.96,50148.0,116.3061,116.5949,116.2971,116.3874,50148.0
2019-09-03 09:30:00,127.31,128.74,126.77,128.31,41304.0,114.8982,116.1888,114.4109,115.8007,41304.0
2019-09-03 09:40:00,128.28,128.29,127.69,127.79,32060.0,115.7737,115.7827,115.2412,115.3314,32060.0
2019-09-03 09:50:00,127.89,128.63,127.8,128.34,22847.0,115.4217,116.0895,115.3404,115.8278,22847.0
2019-09-03 10:00:00,128.4,128.4,126.67,126.71,9773.0,115.882,115.882,114.3206,114.3567,9773.0
2019-09-03 10:10:00,126.72,126.9,126.39,126.83,23450.0,114.3657,114.5282,114.0679,114.465,23450.0
2019-09-03 10:20:00,126.84,127.12,126.67,127.11,11749.0,114.474,114.7267,114.3206,114.7177,11749.0
2019-09-03 10:30:00,127.06,127.09,126.72,126.76,7235.0,114.6726,114.6997,114.3657,114.4018,7235.0
2019-09-03 10:40:00,126.73,127.23,126.25,126.54,20019.0,114.3748,114.826,113.9416,114.2033,20019.0
2019-09-03 10:50:00,126.59,126.64,126.4,126.59,10453.0,114.2484,114.2935,114.0769,114.2484,10453.0
2019-09-03 11:00:00,126.61,126.67,126.41,126.41,9004.0,114.2665,114.3206,114.086,114.086,9004.0
2019-09-03 11:10:00,126.4,126.4,125.86,125.92,11859.0,114.0769,114.0769,113.5896,113.6437,11859.0
2019-09-03 11:20:00,126.09,126.48,125.98,126.34,6804.0,113.7972,114.1491,113.6979,114.0228,6804.0
2019-09-03 11:30:00,126.32,126.68,126.21,126.6,9754.0,114.0047,114.3296,113.9055,114.2574,9754.0
2019-09-03 11:40:00,126.58,126.61,126.14,126.46,9774.0,114.2394,114.2665,113.8423,114.1311,9774.0
2019-09-03 11:50:00,126.49,126.53,126.22,126.28,11521.0,114.1582,114.1943,113.9145,113.9686,11521.0
2019-09-03 12:00:00,126.26,126.37,126.18,126.24,5992.0,113.9506,114.0499,113.8784,113.9325,5992.0
2019-09-03 12:10:00,126.23,126.62,126.23,126.62,4950.0,113.9235,114.2755,113.9235,114.2755,4950.0
2019-09-03 12:20:00,126.76,126.76,126.44,126.44,5996.0,114.4018,114.4018,114.113,114.113,5996.0
2019-09-03 12:30:00,126.39,126.66,126.33,126.62,3968.0,114.0679,114.3116,114.0138,114.2755,3968.0
2019-09-03 12:40:00,126.62,126.79,126.49,126.75,5255.0,114.2755,114.4289,114.1582,114.3928,5255.0
2019-09-03 12:50:00,126.72,126.72,126.39,126.39,6256.0,114.3657,114.3657,114.0679,114.0679,6256.0
2019-09-03 13:00:00,126.4,126.52,126.38,126.5,4610.0,114.0769,114.1852,114.0589,114.1672,4610.0
2019-09-03 13:10:00,126.5,126.66,126.5,126.53,5827.0,114.1672,114.3116,114.1672,114.1943,5827.0
2019-09-03 13:20:00,126.48,126.61,126.42,126.52,6766.0,114.1491,114.2665,114.095,114.1852,6766.0
2019-09-03 13:30:00,126.48,126.49,126.21,126.27,6352.0,114.1491,114.1582,113.9055,113.9596,6352.0
2019-09-03 13:40:00,126.27,126.51,126.15,126.45,8698.0,113.9596,114.1762,113.8513,114.1221,8698.0
2019-09-03 13:50:00,126.46,126.47,126.23,126.45,6767.0,114.1311,114.1401,113.9235,114.1221,6767.0
2019-09-03 14:00:00,126.53,126.65,126.35,126.37,9336.0,114.1943,114.3026,114.0318,114.0499,9336.0
2019-09-03 14:10:00,126.44,126.7,126.43,126.64,6467.0,114.113,114.3477,114.104,114.2935,6467.0
2019-09-03 14:20:00,126.69,126.85,126.55,126.76,6471.0,114.3387,114.4831,114.2123,114.4018,6471.0
2019-09-03 14:30:00,126.8,126.99,126.77,126.81,7421.0,114.4379,114.6094,114.4109,114.447,7421.0
2019-09-03 14:40:00,126.76,126.86,126.71,126.84,6676.0,114.4018,114.4921,114.3567,114.474,6676.0
2019-09-03 14:50:00,126.87,127.02,126.82,126.96,8336.0,114.5011,114.6365,114.456,114.5823,8336.0
2019-09-03 15:00:00,126.96,126.97,126.8,126.94,8370.0,114.5823,114.5914,114.4379,114.5643,8370.0
2019-09-03 15:10:00,126.92,127.2,126.91,127.2,8573.0,114.5462,114.7989,114.5372,114.7989,8573.0
2019-09-03 15:20:00,127.25,127.34,127.09,127.17,9756.0,114.8441,114.9253,114.6997,114.7719,9756.0
2019-09-03 15:30:00,127.18,127.29,127.14,127.27,19713.0,114.7809,114.8802,114.7448,114.8621,19713.0
2019-09-03 15:40:00,127.27,127.32,127.09,127.12,17191.0,114.8621,114.9072,114.6997,114.7267,17191.0
2019-09-03 15:50:00,127.15,127.34,127.03,127.2,65981.0,114.7538,114.9253,114.6455,114.7989,65981.0
2019-09-04 09:30:00,128.88,128.91,128.19,128.19,14141.0,116.3152,116.3422,115.6924,115.6924,14141.0
2019-09-04 09:40:00,128.38,128.8,128.38,128.43,7456.0,115.8639,116.243,115.8639,115.909,7456.0
2019-09-04 09:50:00,128.45,129.0,128.34,128.84,13489.0,115.9271,116.4235,115.8278,116.2791,13489.0
2019-09-04 10:00:00,128.82,129.13,128.76,129.0,13750.0,116.261,116.5408,116.2069,116.4235,13750.0
2019-09-04 10:10:00,128.96,128.96,128.42,128.61,6788.0,116.3874,116.3874,115.9,116.0715,6788.0
2019-09-04 10:20:00,128.63,128.98,128.62,128.94,9948.0,116.0895,116.4054,116.0805,116.3693,9948.0
2019-09-04 10:30:00,128.99,129.03,128.89,128.99,5146.0,116.4144,116.4505,116.3242,116.4144,5146.0
2019-09-04 10:40:00,128.9,129.13,128.76,129.13,8366.0,116.3332,116.5408,116.2069,116.5408,8366.0
2019-09-04 10:50:00,129.15,129.27,129.06,129.17,6109.0,116.5588,116.6671,116.4776,116.5769,6109.0
2019-09-04 11:00:00,129.14,129.26,129.05,129.26,10315.0,116.5498,116.6581,116.4686,116.6581,10315.0
2019-09-04 11:10:00,129.21,129.43,129.18,129.43,8760.0,116.613,116.8115,116.5859,116.8115,8760.0
2019-09-04 11:20:00,129.44,129.55,129.12,129.19,6686.0,116.8206,116.9198,116.5318,116.5949,6686.0
2019-09-04 11:30:00,129.21,129.32,129.04,129.04,4836.0,116.613,116.7123,116.4596,116.4596,4836.0
2019-09-04 11:40:00,129.13,129.33,129.1,129.21,8372.0,116.5408,116.7213,116.5137,116.613,8372.0
2019-09-04 11:50:00,129.22,129.25,129.02,129.08,4178.0,116.622,116.6491,116.4415,116.4957,4178.0
2019-09-04 12:00:00,129.08,129.11,129.0,129.03,3570.0,116.4957,116.5227,116.4235,116.4505,3570.0
2019-09-04 12:10:00,128.96,129.08,128.84,128.84,5392.0,116.3874,116.4957,116.2791,116.2791,5392.0
2019-09-04 12:20:00,128.82,129.02,128.75,128.99,9146.0,116.261,116.4415,116.1978,116.4144,9146.0
2019-09-04 12:30:00,128.98,129.06,128.94,128.97,4577.0,116.4054,116.4776,116.3693,116.3964,4577.0
2019-09-04 12:40:00,128.89,128.98,128.85,128.98,5870.0,116.3242,116.4054,116.2881,116.4054,5870.0
2019-09-04 12:50:00,128.98,128.98,128.82,128.92,5272.0,116.4054,116.4054,116.261,116.3513,5272.0
2019-09-04 13:00:00,128.89,128.94,128.77,128.9,8063.0,116.3242,116.3693,116.2159,116.3332,8063.0
2019-09-04 13:10:00,128.9,128.92,128.72,128.82,13558.0,116.3332,116.3513,116.1708,116.261,13558.0
2019-09-04 13:20:00,128.81,129.08,128.78,129.0,5310.0,116.252,116.4957,116.2249,116.4235,5310.0
2019-09-04 13:30:00,129.0,129.14,128.86,128.86,9629.0,116.4235,116.5498,116.2971,116.2971,9629.0
2019-09-04 13:40:00,128.86,128.91,128.78,128.83,7614.0,116.2971,116.3422,116.2249,116.27,7614.0
2019-09-04 13:50:00,128.77,129.0,128.75,128.88,7972.0,116.2159,116.4235,116.1978,116.3152,7972.0
2019-09-04 14:00:00,128.88,129.04,128.85,128.99,7690.0,116.3152,116.4596,116.2881,116.4144,7690.0
2019-09-04 14:10:00,128.98,129.07,128.83,129.07,8423.0,116.4054,116.4866,116.27,116.4866,8423.0
2019-09-04 14:20:00,129.08,129.28,129.08,129.27,6722.0,116.4957,116.6762,116.4957,116.6671,6722.0
2019-09-04 14:30:00,129.27,129.48,129.27,129.39,11659.0,116.6671,116.8567,116.6671,116.7754,11659.0
2019-09-04 14:40:00,129.4,129.61,129.26,129.48,10542.0,116.7845,116.974,116.6581,116.8567,10542.0
2019-09-04 14:50:00,129.48,129.62,129.35,129.44,11490.0,116.8567,116.983,116.7393,116.8206,11490.0
2019-09-04 15:00:00,129.47,129.51,129.34,129.48,11317.0,116.8476,116.8837,116.7303,116.8567,11317.0
2019-09-04 15:10:00,129.47,129.49,129.15,129.2,18174.0,116.8476,116.8657,116.5588,116.604,18174.0
2019-09-04 15:20:00,129.23,129.38,129.2,129.32,13621.0,116.631,116.7664,116.604,116.7123,13621.0
2019-09-04 15:30:00,129.36,129.52,129.29,129.33,15463.0,116.7484,116.8928,116.6852,116.7213,15463.0
2019-09-04 15:40:00,129.32,129.43,129.21,129.33,19509.0,116.7123,116.8115,116.613,116.7213,19509.0
2019-09-04 15:50:00,129.33,129.37,129.07,129.22,77988.0,116.7213,116.7574,116.4866,116.622,77988.0
2019-09-05 09:30:00,130.98,133.17,130.84,132.95,29866.0,118.2104,120.1869,118.0841,119.9884,29866.0
2019-09-05 09:40:00,132.93,133.49,132.73,133.29,25051.0,119.9703,120.4757,119.7898,120.2952,25051.0
2019-09-05 09:50:00,133.26,133.39,133.14,133.27,12370.0,120.2681,120.3855,120.1598,120.2772,12370.0
2019-09-05 10:00:00,133.27,134.14,133.27,134.14,10780.0,120.2772,121.0623,120.2772,121.0623,10780.0
2019-09-05 10:10:00,134.18,134.79,134.18,134.73,13246.0,121.0984,121.649,121.0984,121.5948,13246.0
2019-09-05 10:20:00,134.66,134.87,134.59,134.68,23098.0,121.5316,121.7212,121.4685,121.5497,23098.0
2019-09-05 10:30:00,134.62,134.79,134.41,134.54,53630.0,121.4955,121.649,121.306,121.4233,53630.0
2019-09-05 10:40:00,134.57,134.62,134.19,134.38,16428.0,121.4504,121.4955,121.1075,121.2789,16428.0
2019-09-05 10:50:00,134.47,134.47,134.13,134.44,12134.0,121.3602,121.3602,121.0533,121.3331,12134.0
2019-09-05 11:00:00,134.45,134.62,134.33,134.42,20026.0,121.3421,121.4955,121.2338,121.315,20026.0
2019-09-05 11:10:00,134.49,134.54,133.75,133.84,6472.0,121.3782,121.4233,120.7104,120.7916,6472.0
2019-09-05 11:20:00,133.85,133.85,133.44,133.63,6457.0,120.8006,120.8006,120.4306,120.6021,6457.0
2019-09-05 11:30:00,133.63,133.85,133.45,133.85,12043.0,120.6021,120.8006,120.4396,120.8006,12043.0
2019-09-05 11:40:00,133.88,133.89,133.55,133.56,10000.0,120.8277,120.8367,120.5299,120.5389,10000.0
2019-09-05 11:50:00,133.59,133.84,133.59,133.71,6933.0,120.566,120.7916,120.566,120.6743,6933.0
2019-09-05 12:00:00,133.69,133.79,133.61,133.63,11726.0,120.6562,120.7465,120.584,120.6021,11726.0
2019-09-05 12:10:00,133.64,133.78,133.57,133.58,5764.0,120.6111,120.7374,120.5479,120.5569,5764.0
2019-09-05 12:20:00,133.6,133.61,133.43,133.52,8290.0,120.575,120.584,120.4216,120.5028,8290.0
2019-09-05 12:30:00,133.54,133.66,133.34,133.37,6229.0,120.5208,120.6291,120.3403,120.3674,6229.0
2019-09-05 12:40:00,133.4,133.58,133.4,133.49,5417.0,120.3945,120.5569,120.3945,120.4757,5417.0
2019-09-05 12:50:00,133.48,133.61,133.41,133.58,6027.0,120.4667,120.584,120.4035,120.5569,6027.0
2019-09-05 13:00:00,133.62,133.8,133.16,133.28,9654.0,120.593,120.7555,120.1779,120.2862,9654.0
2019-09-05 13:10:00,133.29,133.35,133.25,133.25,3014.0,120.2952,120.3494,120.2591,120.2591,3014.0
2019-09-05 13:20:00,133.29,133.43,133.19,133.38,8121.0,120.2952,120.4216,120.205,120.3764,8121.0
2019-09-05 13:30:00,133.4,133.41,133.2,133.32,5648.0,120.3945,120.4035,120.214,120.3223,5648.0
2019-09-05 13:40:00,133.27,133.31,133.16,133.18,7868.0,120.2772,120.3133,120.1779,120.1959,7868.0
2019-09-05 13:50:00,133.22,133.4,133.15,133.36,6352.0,120.232,120.3945,120.1689,120.3584,6352.0
2019-09-05 14:00:00,133.33,133.56,133.3,133.53,14550.0,120.3313,120.5389,120.3042,120.5118,14550.0
2019-09-05 14:10:00,133.58,133.79,133.57,133.72,8989.0,120.5569,120.7465,120.5479,120.6833,8989.0
2019-09-05 14:20:00,133.67,133.67,133.27,133.34,16231.0,120.6382,120.6382,120.2772,120.3403,16231.0
2019-09-05 14:30:00,133.33,133.44,133.26,133.41,15886.0,120.3313,120.4306,120.2681,120.4035,15886.0
2019-09-05 14:40:00,133.36,133.62,133.31,133.6,8914.0,120.3584,120.593,120.3133,120.575,8914.0
2019-09-05 14:50:00,133.63,133.66,133.49,133.56,10768.0,120.6021,120.6291,120.4757,120.5389,10768.0
2019-09-05 15:00:00,133.55,133.71,133.47,133.51,10357.0,120.5299,120.6743,120.4577,120.4938,10357.0
2019-09-05 15:10:00,133.51,133.84,133.51,133.84,12072.0,120.4938,120.7916,120.4938,120.7916,12072.0
2019-09-05 15:20:00,133.81,133.97,133.68,133.91,13391.0,120.7645,120.9089,120.6472,120.8548,13391.0
2019-09-05 15:30:00,133.94,134.18,133.89,133.91,24434.0,120.8818,121.0984,120.8367,120.8548,24434.0
2019-09-05 15:40:00,133.92,133.97,133.51,133.51,24153.0,120.8638,120.9089,120.4938,120.4938,24153.0
2019-09-05 15:50:00,133.49,133.72,133.38,133.43,77895.0,120.4757,120.6833,120.3764,120.4216,77895.0
2019-09-06 09:30:00,133.27,133.42,132.55,132.95,19620.0,120.2772,120.4125,119.6274,119.9884,19620.0
2019-09-06 09:40:00,132.96,133.5,132.35,133.5,8641.0,119.9974,120.4847,119.4469,120.4847,8641.0
2019-09-06 09:50:00,133.47,134.06,133.47,133.83,11321.0,120.4577,120.9901,120.4577,120.7826,11321.0
2019-09-06 10:00:00,133.98,134.44,133.9,134.19,93810.0,120.9179,121.3331,120.8457,121.1075,93810.0
2019-09-06 10:10:00,134.15,134.89,134.15,134.55,8459.0,121.0714,121.7392,121.0714,121.4324,8459.0
2019-09-06 10:20:00,134.49,134.6,134.27,134.42,6932.0,121.3782,121.4775,121.1797,121.315,6932.0
2019-09-06 10:30:00,134.49,134.79,134.38,134.78,4658.0,121.3782,121.649,121.2789,121.64,4658.0
2019-09-06 10:40:00,134.77,135.15,134.74,135.07,16853.0,121.6309,121.9739,121.6039,121.9017,16853.0
2019-09-06 10:50:00,135.01,135.03,134.42,134.5,9142.0,121.8475,121.8656,121.315,121.3872,9142.0
2019-09-06 11:00:00,134.47,134.78,134.47,134.67,22340.0,121.3602,121.64,121.3602,121.5407,22340.0
2019-09-06 11:10:00,134.61,135.14,134.5,135.07,28524.0,121.4865,121.9649,121.3872,121.9017,28524.0
2019-09-06 11:20:00,135.13,135.13,134.91,134.98,29806.0,121.9558,121.9558,121.7573,121.8205,29806.0
2019-09-06 11:30:00,135.1,135.19,134.95,135.05,7397.0,121.9288,122.01,121.7934,121.8836,7397.0
2019-09-06 11:40:00,135.04,135.04,134.88,134.9,4888.0,121.8746,121.8746,121.7302,121.7483,4888.0
2019-09-06 11:50:00,134.86,135.08,134.75,135.0,8765.0,121.7122,121.9107,121.6129,121.8385,8765.0
2019-09-06 12:00:00,135.02,135.07,134.94,135.04,6066.0,121.8566,121.9017,121.7844,121.8746,6066.0
2019-09-06 12:10:00,135.02,135.02,134.79,134.9,27875.0,121.8566,121.8566,121.649,121.7483,27875.0
2019-09-06 12:20:00,134.92,134.92,134.73,134.78,5900.0,121.7663,121.7663,121.5948,121.64,5900.0
2019-09-06 12:30:00,134.74,134.83,134.63,134.83,8067.0,121.6039,121.6851,121.5046,121.6851,8067.0
2019-09-06 12:40:00,134.84,134.87,134.64,134.64,8417.0,121.6941,121.7212,121.5136,121.5136,8417.0
2019-09-06 12:50:00,134.65,134.74,134.48,134.54,9385.0,121.5226,121.6039,121.3692,121.4233,9385.0
2019-09-06 13:00:00,134.55,134.81,134.54,134.7,7806.0,121.4324,121.667,121.4233,121.5677,7806.0
2019-09-06 13:10:00,134.66,134.78,134.54,134.76,21414.0,121.5316,121.64,121.4233,121.6219,21414.0
2019-09-06 13:20:00,134.75,134.91,134.74,134.89,9520.0,121.6129,121.7573,121.6039,121.7392,9520.0
2019-09-06 13:30:00,134.93,135.06,134.85,134.85,5660.0,121.7753,121.8927,121.7031,121.7031,5660.0
2019-09-06 13:40:00,134.83,134.93,134.78,134.93,9174.0,121.6851,121.7753,121.64,121.7753,9174.0
2019-09-06 13:50:00,134.88,134.95,134.78,134.93,10079.0,121.7302,121.7934,121.64,121.7753,10079.0
2019-09-06 14:00:00,134.88,134.89,134.59,134.74,11715.0,121.7302,121.7392,121.4685,121.6039,11715.0
2019-09-06 14:10:00,134.79,134.84,134.65,134.65,12779.0,121.649,121.6941,121.5226,121.5226,12779.0
2019-09-06 14:20:00,134.71,134.71,134.46,134.58,11557.0,121.5768,121.5768,121.3511,121.4594,11557.0
2019-09-06 14:30:00,134.6,134.75,134.58,134.75,11534.0,121.4775,121.6129,121.4594,121.6129,11534.0
2019-09-06 14:40:00,134.72,134.75,134.63,134.7,10077.0,121.5858,121.6129,121.5046,121.5677,10077.0
2019-09-06 14:50:00,134.71,134.77,134.54,134.77,11443.0,121.5768,121.6309,121.4233,121.6309,11443.0
2019-09-06 15:00:00,134.76,134.93,134.76,134.89,12090.0,121.6219,121.7753,121.6219,121.7392,12090.0
2019-09-06 15:10:00,134.91,135.02,134.89,134.92,23280.0,121.7573,121.8566,121.7392,121.7663,23280.0
2019-09-06 15:20:00,134.89,135.2,134.89,135.15,16906.0,121.7392,122.019,121.7392,121.9739,16906.0
2019-09-06 15:30:00,135.17,135.3,135.08,135.12,27293.0,121.9919,122.1093,121.9107,121.9468,27293.0
2019-09-06 15:40:00,135.11,135.14,134.88,134.9,26378.0,121.9378,121.9649,121.7302,121.7483,26378.0
2019-09-06 15:50:00,134.89,135.01,134.67,134.79,100339.0,121.7392,121.8475,121.5407,121.649,100339.0
2019-09-09 09:30:00,136.4,136.52,135.64,136.52,29995.0,123.102,123.2103,122.4161,123.2103,29995.0
2019-09-09 09:40:00,136.54,137.08,136.54,137.08,9283.0,123.2284,123.7157,123.2284,123.7157,9283.0
2019-09-09 09:50:00,137.08,137.65,136.84,137.57,76192.0,123.7157,124.2301,123.4991,124.1579,76192.0
2019-09-09 10:00:00,137.56,138.16,137.37,138.11,150029.0,124.1489,124.6904,123.9774,124.6453,150029.0
2019-09-09 10:10:00,138.11,138.51,138.09,138.5,23380.0,124.6453,125.0063,124.6272,124.9973,23380.0
2019-09-09 10:20:00,138.54,138.87,138.46,138.76,24543.0,125.0334,125.3312,124.9612,125.2319,24543.0
2019-09-09 10:30:00,138.84,138.84,138.15,138.21,34823.0,125.3041,125.3041,124.6814,124.7356,34823.0
2019-09-09 10:40:00,138.17,138.36,138.0,138.16,40758.0,124.6995,124.8709,124.546,124.6904,40758.0
2019-09-09 10:50:00,138.22,138.66,138.22,138.62,33834.0,124.7446,125.1417,124.7446,125.1056,33834.0
2019-09-09 11:00:00,138.54,138.62,137.96,138.03,19157.0,125.0334,125.1056,124.5099,124.5731,19157.0
2019-09-09 11:10:00,138.05,138.35,137.94,138.14,18548.0,124.5911,124.8619,124.4919,124.6724,18548.0
2019-09-09 11:20:00,138.12,138.16,137.63,137.78,11184.0,124.6543,124.6904,124.2121,124.3475,11184.0
2019-09-09 11:30:00,137.75,137.9,137.63,137.9,13956.0,124.3204,124.4558,124.2121,124.4558,13956.0
2019-09-09 11:40:00,137.83,137.83,137.39,137.49,11958.0,124.3926,124.3926,123.9955,124.0857,11958.0
2019-09-09 11:50:00,137.56,137.73,137.42,137.72,9167.0,124.1489,124.3023,124.0226,124.2933,9167.0
2019-09-09 12:00:00,137.63,137.86,137.62,137.84,9346.0,124.2121,124.4197,124.2031,124.4016,9346.0
2019-09-09 12:10:00,137.86,137.99,137.68,137.73,17368.0,124.4197,124.537,124.2572,124.3023,17368.0
2019-09-09 12:20:00,137.57,137.63,137.15,137.18,11866.0,124.1579,124.2121,123.7789,123.806,11866.0
2019-09-09 12:30:00,137.13,137.19,136.92,136.95,7740.0,123.7608,123.815,123.5713,123.5984,7740.0
2019-09-09 12:40:00,137.0,137.33,136.95,137.09,26167.0,123.6435,123.9413,123.5984,123.7247,26167.0
2019-09-09 12:50:00,137.1,137.18,136.94,137.11,30178.0,123.7338,123.806,123.5894,123.7428,30178.0
2019-09-09 13:00:00,137.1,137.25,136.99,137.22,20679.0,123.7338,123.8691,123.6345,123.8421,20679.0
2019-09-09 13:10:00,137.2,137.32,137.06,137.24,12461.0,123.824,123.9323,123.6977,123.8601,12461.0
2019-09-09 13:20:00,137.24,137.33,137.23,137.23,7081.0,123.8601,123.9413,123.8511,123.8511,7081.0
2019-09-09 13:30:00,137.23,137.23,136.9,137.16,26271.0,123.8511,123.8511,123.5533,123.7879,26271.0
2019-09-09 13:40:00,137.19,137.37,136.93,137.34,15371.0,123.815,123.9774,123.5803,123.9504,15371.0
2019-09-09 13:50:00,137.34,137.74,137.34,137.65,12740.0,123.9504,124.3114,123.9504,124.2301,12740.0
2019-09-09 14:00:00,137.59,137.81,137.33,137.35,9029.0,124.176,124.3745,123.9413,123.9594,9029.0
2019-09-09 14:10:00,137.34,137.74,137.32,137.63,7412.0,123.9504,124.3114,123.9323,124.2121,7412.0
2019-09-09 14:20:00,137.64,137.93,137.63,137.82,5484.0,124.2211,124.4828,124.2121,124.3836,5484.0
2019-09-09 14:30:00,137.83,138.04,137.7,138.0,6459.0,124.3926,124.5821,124.2753,124.546,6459.0
2019-09-09 14:40:00,138.02,138.04,137.7,137.97,9714.0,124.5641,124.5821,124.2753,124.5189,9714.0
2019-09-09 14:50:00,137.97,138.04,137.87,137.94,10392.0,124.5189,124.5821,124.4287,124.4919,10392.0
2019-09-09 15:00:00,137.92,138.29,137.89,138.26,11731.0,124.4738,124.8078,124.4467,124.7807,11731.0
2019-09-09 15:10:00,138.28,138.35,138.19,138.33,19069.0,124.7987,124.8619,124.7175,124.8439,19069.0
2019-09-09 15:20:00,138.33,138.51,138.28,138.5,15814.0,124.8439,125.0063,124.7987,124.9973,15814.0
2019-09-09 15:30:00,138.54,138.54,138.22,138.4,34867.0,125.0334,125.0334,124.7446,124.907,34867.0
2019-09-09 15:40:00,138.42,138.42,138.03,138.03,33558.0,124.9251,124.9251,124.5731,124.5731,33558.0
2019-09-09 15:50:00,137.98,138.01,137.71,137.91,69426.0,124.528,124.555,124.2843,124.4648,69426.0
2019-09-10 09:30:00,139.15,141.79,139.15,140.33,39991.0,125.5839,127.9665,125.5839,126.6489,39991.0
2019-09-10 09:40:00,140.3,140.57,139.03,139.26,46151.0,126.6218,126.8655,125.4756,125.6832,46151.0
2019-09-10 09:50:00,139.28,140.49,139.17,140.49,16457.0,125.7012,126.7933,125.602,126.7933,16457.0
2019-09-10 10:00:00,140.49,140.72,140.1,140.49,27560.0,126.7933,127.0008,126.4413,126.7933,27560.0
2019-09-10 10:10:00,140.38,140.38,140.05,140.05,29485.0,126.694,126.694,126.3962,126.3962,29485.0
2019-09-10 10:20:00,140.01,141.12,140.01,141.07,32384.0,126.3601,127.3618,126.3601,127.3167,32384.0
2019-09-10 10:30:00,141.08,141.18,140.56,140.56,29112.0,127.3257,127.416,126.8564,126.8564,29112.0
2019-09-10 10:40:00,140.37,140.78,140.37,140.48,24882.0,126.685,127.055,126.685,126.7842,24882.0
2019-09-10 10:50:00,140.46,140.49,139.94,140.05,54184.0,126.7662,126.7933,126.2969,126.3962,54184.0
2019-09-10 11:00:00,140.0,140.54,139.96,140.47,75148.0,126.351,126.8384,126.3149,126.7752,75148.0
2019-09-10 11:10:00,140.43,140.66,140.32,140.63,28214.0,126.7391,126.9467,126.6398,126.9196,28214.0
2019-09-10 11:20:00,140.63,140.7,140.4,140.51,15701.0,126.9196,126.9828,126.712,126.8113,15701.0
2019-09-10 11:30:00,140.54,140.81,140.37,140.65,22165.0,126.8384,127.0821,126.685,126.9377,22165.0
2019-09-10 11:40:00,140.64,141.28,140.55,141.23,55200.0,126.9286,127.5062,126.8474,127.4611,55200.0
2019-09-10 11:50:00,141.28,141.65,141.15,141.26,20812.0,127.5062,127.8402,127.3889,127.4882,20812.0
2019-09-10 12:00:00,141.25,141.35,140.62,140.91,34334.0,127.4792,127.5694,126.9106,127.1723,34334.0
2019-09-10 12:10:00,140.84,141.32,140.81,141.32,7626.0,127.1091,127.5423,127.0821,127.5423,7626.0
2019-09-10 12:20:00,141.39,141.7,141.35,141.7,10580.0,127.6055,127.8853,127.5694,127.8853,10580.0
2019-09-10 12:30:00,141.71,141.87,141.66,141.8,19108.0,127.8943,128.0387,127.8492,127.9756,19108.0
2019-09-10 12:40:00,141.83,142.12,141.7,142.12,13170.0,128.0026,128.2644,127.8853,128.2644,13170.0
2019-09-10 12:50:00,142.04,142.28,142.01,142.13,8527.0,128.1922,128.4088,128.1651,128.2734,8527.0
2019-09-10 13:00:00,142.19,142.44,142.01,142.38,32770.0,128.3275,128.5532,128.1651,128.499,32770.0
2019-09-10 13:10:00,142.42,142.7,142.38,142.45,19662.0,128.5351,128.7878,128.499,128.5622,19662.0
2019-09-10 13:20:00,142.43,142.82,142.42,142.7,17044.0,128.5441,128.8961,128.5351,128.7878,17044.0
2019-09-10 13:30:00,142.71,143.08,142.55,143.0,24393.0,128.7968,129.1308,128.6524,129.0586,24393.0
2019-09-10 13:40:00,142.99,143.05,142.9,142.98,9465.0,129.0495,129.1037,128.9683,129.0405,9465.0
2019-09-10 13:50:00,142.99,143.21,142.96,142.97,14085.0,129.0495,129.2481,129.0225,129.0315,14085.0
2019-09-10 14:00:00,142.97,143.1,142.72,143.08,14684.0,129.0315,129.1488,128.8059,129.1308,14684.0
2019-09-10 14:10:00,143.08,143.26,143.05,143.24,13148.0,129.1308,129.2932,129.1037,129.2752,13148.0
2019-09-10 14:20:00,143.26,143.61,143.26,143.59,17039.0,129.2932,129.6091,129.2932,129.591,17039.0
2019-09-10 14:30:00,143.57,143.66,143.38,143.39,17872.0,129.573,129.6542,129.4015,129.4105,17872.0
2019-09-10 14:40:00,143.4,143.42,143.16,143.17,27324.0,129.4196,129.4376,129.203,129.212,27324.0
2019-09-10 14:50:00,143.16,143.35,143.14,143.24,26146.0,129.203,129.3744,129.1849,129.2752,26146.0
2019-09-10 15:00:00,143.3,143.34,143.18,143.34,19533.0,129.3293,129.3654,129.221,129.3654,19533.0
2019-09-10 15:10:00,143.4,143.72,143.39,143.6,43785.0,129.4196,129.7084,129.4105,129.6001,43785.0
2019-09-10 15:20:00,143.62,143.69,143.53,143.57,27345.0,129.6181,129.6813,129.5369,129.573,27345.0
2019-09-10 15:30:00,143.58,143.71,143.47,143.55,38587.0,129.582,129.6993,129.4827,129.5549,38587.0
2019-09-10 15:40:00,143.55,143.93,143.5,143.92,58831.0,129.5549,129.8979,129.5098,129.8889,58831.0
2019-09-10 15:50:00,143.93,144.61,143.87,144.61,179717.0,129.8979,130.5116,129.8437,130.5116,179717.0
2019-09-11 09:30:00,144.66,145.0,142.12,142.78,40865.0,130.5567,130.8636,128.2644,128.86,40865.0
2019-09-11 09:40:00,142.9,144.67,142.9,144.67,11255.0,128.9683,130.5657,128.9683,130.5657,11255.0
2019-09-11 09:50:00,144.78,145.74,144.72,145.27,91794.0,130.665,131.5314,130.6109,131.1073,91794.0
2019-09-11 10:00:00,145.31,145.5,144.73,144.92,21580.0,131.1434,131.3148,130.6199,130.7914,21580.0
2019-09-11 10:10:00,144.95,145.52,144.67,144.94,15939.0,130.8185,131.3329,130.5657,130.8094,15939.0
2019-09-11 10:20:00,144.96,145.37,144.83,145.25,13474.0,130.8275,131.1975,130.7101,131.0892,13474.0
2019-09-11 10:30:00,145.15,145.27,144.77,144.9,7889.0,130.999,131.1073,130.656,130.7733,7889.0
2019-09-11 10:40:00,144.87,144.99,144.37,144.37,6972.0,130.7463,130.8546,130.295,130.295,6972.0
2019-09-11 10:50:00,144.37,144.83,144.27,144.67,16975.0,130.295,130.7101,130.2047,130.5657,16975.0
2019-09-11 11:00:00,144.6,144.73,143.8,143.8,7764.0,130.5026,130.6199,129.7806,129.7806,7764.0
2019-09-11 11:10:00,143.92,144.35,143.85,144.35,14546.0,129.8889,130.2769,129.8257,130.2769,14546.0
2019-09-11 11:20:00,144.3,144.3,143.61,143.65,5718.0,130.2318,130.2318,129.6091,129.6452,5718.0
2019-09-11 11:30:00,143.7,143.94,143.52,143.53,10786.0,129.6903,129.9069,129.5279,129.5369,10786.0
2019-09-11 11:40:00,143.56,143.56,143.06,143.44,40164.0,129.564,129.564,129.1127,129.4557,40164.0
2019-09-11 11:50:00,143.39,143.62,143.24,143.57,5889.0,129.4105,129.6181,129.2752,129.573,5889.0
2019-09-11 12:00:00,143.63,143.85,143.41,143.51,8407.0,129.6271,129.8257,129.4286,129.5188,8407.0
2019-09-11 12:10:00,143.56,143.81,143.51,143.77,9007.0,129.564,129.7896,129.5188,129.7535,9007.0
2019-09-11 12:20:00,143.8,143.87,143.71,143.71,5041.0,129.7806,129.8437,129.6993,129.6993,5041.0
2019-09-11 12:30:00,143.72,144.07,143.63,143.93,20571.0,129.7084,130.0242,129.6271,129.8979,20571.0
2019-09-11 12:40:00,143.96,144.35,143.96,144.1,8956.0,129.925,130.2769,129.925,130.0513,8956.0
2019-09-11 12:50:00,144.12,144.32,144.06,144.09,11371.0,130.0694,130.2499,130.0152,130.0423,11371.0
2019-09-11 13:00:00,144.17,144.46,144.16,144.3,15799.0,130.1145,130.3762,130.1055,130.2318,15799.0
2019-09-11 13:10:00,144.25,144.67,144.24,144.67,84378.0,130.1867,130.5657,130.1777,130.5657,84378.0
2019-09-11 13:20:00,144.64,144.98,144.49,144.79,10897.0,130.5387,130.8455,130.4033,130.674,10897.0
2019-09-11 13:30:00,144.76,144.96,144.58,144.96,7761.0,130.647,130.8275,130.4845,130.8275,7761.0
2019-09-11 13:40:00,144.96,145.18,144.78,144.85,8062.0,130.8275,131.026,130.665,130.7282,8062.0
2019-09-11 13:50:00,144.9,144.98,144.61,144.72,11746.0,130.7733,130.8455,130.5116,130.6109,11746.0
2019-09-11 14:00:00,144.72,144.99,144.64,144.76,6930.0,130.6109,130.8546,130.5387,130.647,6930.0
2019-09-11 14:10:00,144.76,144.88,144.58,144.81,8734.0,130.647,130.7553,130.4845,130.6921,8734.0
2019-09-11 14:20:00,144.84,144.88,144.61,144.81,12179.0,130.7192,130.7553,130.5116,130.6921,12179.0
2019-09-11 14:30:00,144.89,144.98,144.76,144.91,7176.0,130.7643,130.8455,130.647,130.7824,7176.0
2019-09-11 14:40:00,144.94,145.04,144.82,144.89,14558.0,130.8094,130.8997,130.7011,130.7643,14558.0
2019-09-11 14:50:00,144.87,145.0,144.84,144.91,10152.0,130.7463,130.8636,130.7192,130.7824,10152.0
2019-09-11 15:00:00,144.88,145.21,144.88,145.19,11826.0,130.7553,131.0531,130.7553,131.0351,11826.0
2019-09-11 15:10:00,145.2,145.44,145.2,145.44,19645.0,131.0441,131.2607,131.0441,131.2607,19645.0
2019-09-11 15:20:00,145.44,145.48,145.26,145.26,19669.0,131.2607,131.2968,131.0982,131.0982,19669.0
2019-09-11 15:30:00,145.31,145.55,145.28,145.48,43716.0,131.1434,131.36,131.1163,131.2968,43716.0
2019-09-11 15:40:00,145.49,145.55,145.28,145.41,35775.0,131.3058,131.36,131.1163,131.2336,35775.0
2019-09-11 15:50:00,145.39,145.66,145.38,145.62,101121.0,131.2156,131.4592,131.2065,131.4231,101121.0
2019-09-12 09:30:00,144.51,144.86,143.91,144.52,26485.0,130.4213,130.7372,129.8798,130.4304,26485.0
2019-09-12 09:40:00,144.62,145.02,144.13,144.14,8260.0,130.5206,130.8816,130.0784,130.0874,8260.0
2019-09-12 09:50:00,144.13,145.21,144.03,145.21,8841.0,130.0784,131.0531,129.9881,131.0531,8841.0
2019-09-12 10:00:00,145.23,145.77,145.06,145.58,8354.0,131.0712,131.5585,130.9177,131.387,8354.0
2019-09-12 10:10:00,145.57,146.66,145.47,145.87,22723.0,131.378,132.3617,131.2878,131.6488,22723.0
2019-09-12 10:20:00,145.75,146.4,145.74,146.23,6363.0,131.5405,132.1271,131.5314,131.9737,6363.0
2019-09-12 10:30:00,146.37,146.49,145.56,145.92,5991.0,132.1,132.2083,131.369,131.6939,5991.0
2019-09-12 10:40:00,146.0,146.12,145.78,145.89,10164.0,131.7661,131.8744,131.5675,131.6668,10164.0
2019-09-12 10:50:00,145.99,146.1,144.72,145.0,28605.0,131.7571,131.8563,130.6109,130.8636,28605.0
2019-09-12 11:00:00,144.92,145.3,144.66,145.3,6205.0,130.7914,131.1343,130.5567,131.1343,6205.0
2019-09-12 11:10:00,145.52,145.52,144.95,145.4,10642.0,131.3329,131.3329,130.8185,131.2246,10642.0
2019-09-12 11:20:00,145.34,145.46,145.23,145.41,9098.0,131.1704,131.2787,131.0712,131.2336,9098.0
2019-09-12 11:30:00,145.37,145.43,145.26,145.43,8299.0,131.1975,131.2517,131.0982,131.2517,8299.0
2019-09-12 11:40:00,145.52,145.84,145.47,145.8,22179.0,131.3329,131.6217,131.2878,131.5856,22179.0
2019-09-12 11:50:00,145.8,145.8,145.39,145.69,17201.0,131.5856,131.5856,131.2156,131.4863,17201.0
2019-09-12 12:00:00,145.68,145.83,145.56,145.81,26390.0,131.4773,131.6127,131.369,131.5946,26390.0
2019-09-12 12:10:00,145.8,145.8,145.55,145.72,12953.0,131.5856,131.5856,131.36,131.5134,12953.0
2019-09-12 12:20:00,145.88,146.17,145.88,145.91,10164.0,131.6578,131.9195,131.6578,131.6849,10164.0
2019-09-12 12:30:00,145.89,146.19,145.87,146.13,6919.0,131.6668,131.9376,131.6488,131.8834,6919.0
2019-09-12 12:40:00,146.16,146.6,146.15,146.57,10796.0,131.9105,132.3076,131.9015,132.2805,10796.0
2019-09-12 12:50:00,146.6,146.68,146.53,146.67,5094.0,132.3076,132.3798,132.2444,132.3708,5094.0
2019-09-12 13:00:00,146.68,146.89,146.62,146.72,6854.0,132.3798,132.5693,132.3256,132.4159,6854.0
2019-09-12 13:10:00,146.65,146.99,146.55,146.84,11145.0,132.3527,132.6596,132.2625,132.5242,11145.0
2019-09-12 13:20:00,146.86,147.0,146.75,146.95,9180.0,132.5422,132.6686,132.443,132.6235,9180.0
2019-09-12 13:30:00,146.95,147.14,146.75,146.76,10850.0,132.6235,132.7949,132.443,132.452,10850.0
2019-09-12 13:40:00,146.77,146.78,146.52,146.58,13493.0,132.461,132.47,132.2354,132.2895,13493.0
2019-09-12 13:50:00,146.58,146.66,146.47,146.47,4506.0,132.2895,132.3617,132.1903,132.1903,4506.0
2019-09-12 14:00:00,146.47,146.54,146.27,146.49,5841.0,132.1903,132.2534,132.0098,132.2083,5841.0
2019-09-12 14:10:00,146.51,146.75,146.41,146.65,13123.0,132.2264,132.443,132.1361,132.3527,13123.0
2019-09-12 14:20:00,146.68,146.85,146.61,146.73,9633.0,132.3798,132.5332,132.3166,132.4249,9633.0
2019-09-12 14:30:00,146.76,146.93,146.71,146.93,5747.0,132.452,132.6054,132.4069,132.6054,5747.0
2019-09-12 14:40:00,146.99,147.05,146.85,146.93,17874.0,132.6596,132.7137,132.5332,132.6054,17874.0
2019-09-12 14:50:00,146.95,146.97,146.67,146.72,10633.0,132.6235,132.6415,132.3708,132.4159,10633.0
2019-09-12 15:00:00,146.72,146.88,146.72,146.82,10770.0,132.4159,132.5603,132.4159,132.5061,10770.0
2019-09-12 15:10:00,146.86,146.99,146.75,146.75,15115.0,132.5422,132.6596,132.443,132.443,15115.0
2019-09-12 15:20:00,146.74,146.87,146.72,146.78,9177.0,132.4339,132.5513,132.4159,132.47,9177.0
2019-09-12 15:30:00,146.79,146.88,146.73,146.81,13778.0,132.4791,132.5603,132.4249,132.4971,13778.0
2019-09-12 15:40:00,146.79,146.9,146.62,146.62,22877.0,132.4791,132.5783,132.3256,132.3256,22877.0
2019-09-12 15:50:00,146.62,146.7,146.26,146.38,52548.0,132.3256,132.3978,132.0007,132.109,52548.0
2019-09-13 09:30:00,148.24,148.7,147.44,148.05,31582.0,133.7877,134.2029,133.0657,133.6162,31582.0
2019-09-13 09:40:00,148.03,148.05,147.11,147.59,72972.0,133.5982,133.6162,132.7679,133.2011,72972.0
2019-09-13 09:50:00,147.64,148.15,147.39,147.57,77901.0,133.2462,133.7065,133.0206,133.183,77901.0
2019-09-13 10:00:00,147.52,148.24,147.51,147.69,17057.0,133.1379,133.7877,133.1289,133.2913,17057.0
2019-09-13 10:10:00,147.69,148.48,147.69,148.48,10918.0,133.2913,134.0043,133.2913,134.0043,10918.0
2019-09-13 10:20:00,148.49,148.75,148.3,148.4,16675.0,134.0133,134.248,133.8419,133.9321,16675.0
2019-09-13 10:30:00,148.41,148.62,148.27,148.33,16908.0,133.9411,134.1307,133.8148,133.8689,16908.0
2019-09-13 10:40:00,148.38,148.55,148.3,148.52,10362.0,133.9141,134.0675,133.8419,134.0404,10362.0
2019-09-13 10:50:00,148.53,148.61,148.03,148.29,11586.0,134.0494,134.1216,133.5982,133.8328,11586.0
2019-09-13 11:00:00,148.26,148.63,148.2,148.37,8662.0,133.8058,134.1397,133.7516,133.905,8662.0
2019-09-13 11:10:00,148.44,148.52,148.3,148.32,5771.0,133.9682,134.0404,133.8419,133.8599,5771.0
2019-09-13 11:20:00,148.29,148.61,148.28,148.43,11237.0,133.8328,134.1216,133.8238,133.9592,11237.0
2019-09-13 11:30:00,148.43,149.04,148.39,148.97,6900.0,133.9592,134.5097,133.9231,134.4465,6900.0
2019-09-13 11:40:00,148.96,149.22,148.94,149.21,26781.0,134.4375,134.6722,134.4195,134.6631,26781.0
2019-09-13 11:50:00,149.22,149.22,148.94,149.12,6294.0,134.6722,134.6722,134.4195,134.5819,6294.0
2019-09-13 12:00:00,149.09,149.26,149.0,149.0,5466.0,134.5548,134.7083,134.4736,134.4736,5466.0
2019-09-13 12:10:00,149.0,149.03,148.91,148.98,4978.0,134.4736,134.5007,134.3924,134.4556,4978.0
2019-09-13 12:20:00,148.85,148.85,148.67,148.75,4700.0,134.3382,134.3382,134.1758,134.248,4700.0
2019-09-13 12:30:00,148.75,149.11,148.74,148.98,6101.0,134.248,134.5729,134.239,134.4556,6101.0
2019-09-13 12:40:00,149.03,149.05,148.9,148.97,5806.0,134.5007,134.5187,134.3834,134.4465,5806.0
2019-09-13 12:50:00,149.02,149.32,148.99,149.31,6431.0,134.4917,134.7624,134.4646,134.7534,6431.0
2019-09-13 13:00:00,149.2,149.2,149.0,149.03,8614.0,134.6541,134.6541,134.4736,134.5007,8614.0
2019-09-13 13:10:00,149.06,149.12,148.92,149.06,9442.0,134.5278,134.5819,134.4014,134.5278,9442.0
2019-09-13 13:20:00,149.06,149.1,148.92,148.96,6458.0,134.5278,134.5639,134.4014,134.4375,6458.0
2019-09-13 13:30:00,148.94,148.95,148.32,148.36,14805.0,134.4195,134.4285,133.8599,133.896,14805.0
2019-09-13 13:40:00,148.29,148.42,148.12,148.42,24175.0,133.8328,133.9502,133.6794,133.9502,24175.0
2019-09-13 13:50:00,148.42,148.48,148.12,148.14,8278.0,133.9502,134.0043,133.6794,133.6974,8278.0
2019-09-13 14:00:00,148.17,148.29,148.04,148.05,7169.0,133.7245,133.8328,133.6072,133.6162,7169.0
2019-09-13 14:10:00,148.01,148.13,147.81,147.93,6903.0,133.5801,133.6884,133.3996,133.5079,6903.0
2019-09-13 14:20:00,147.97,148.16,147.93,148.16,23936.0,133.544,133.7155,133.5079,133.7155,23936.0
2019-09-13 14:30:00,148.19,148.26,148.02,148.18,10011.0,133.7426,133.8058,133.5891,133.7335,10011.0
2019-09-13 14:40:00,148.15,148.15,147.76,147.86,8064.0,133.7065,133.7065,133.3545,133.4447,8064.0
2019-09-13 14:50:00,147.87,147.93,147.78,147.8,9586.0,133.4538,133.5079,133.3725,133.3906,9586.0
2019-09-13 15:00:00,147.79,147.79,147.6,147.73,30090.0,133.3816,133.3816,133.2101,133.3274,30090.0
2019-09-13 15:10:00,147.69,147.74,147.23,147.49,32805.0,133.2913,133.3364,132.8762,133.1108,32805.0
2019-09-13 15:20:00,147.5,147.83,147.5,147.78,29636.0,133.1198,133.4177,133.1198,133.3725,29636.0
2019-09-13 15:30:00,147.76,147.97,147.74,147.82,12777.0,133.3545,133.544,133.3364,133.4086,12777.0
2019-09-13 15:40:00,147.8,147.9,147.64,147.79,28242.0,133.3906,133.4808,133.2462,133.3816,28242.0
2019-09-13 15:50:00,147.8,147.88,147.34,147.43,83607.0,133.3906,133.4628,132.9754,133.0567,83607.0
2019-09-16 09:30:00,146.1,147.25,144.91,146.52,24969.0,131.8563,132.8942,130.7824,132.2354,24969.0
2019-09-16 09:40:00,146.65,146.86,146.55,146.57,6682.0,132.3527,132.5422,132.2625,132.2805,6682.0
2019-09-16 09:50:00,146.59,147.54,146.59,147.44,8013.0,132.2986,133.1559,132.2986,133.0657,8013.0
2019-09-16 10:00:00,147.39,147.89,147.33,147.71,13158.0,133.0206,133.4718,132.9664,133.3094,13158.0
2019-09-16 10:10:00,147.75,147.83,147.34,147.72,17674.0,133.3455,133.4177,132.9754,133.3184,17674.0
2019-09-16 10:20:00,147.69,148.11,147.63,147.7,23968.0,133.2913,133.6704,133.2372,133.3003,23968.0
2019-09-16 10:30:00,147.75,147.95,147.68,147.86,12446.0,133.3455,133.526,133.2823,133.4447,12446.0
2019-09-16 10:40:00,147.84,147.96,147.56,147.64,12168.0,133.4267,133.535,133.174,133.2462,12168.0
2019-09-16 10:50:00,147.65,147.93,147.65,147.69,15697.0,133.2552,133.5079,133.2552,133.2913,15697.0
2019-09-16 11:00:00,147.77,147.94,147.61,147.89,43673.0,133.3635,133.5169,133.2191,133.4718,43673.0
2019-09-16 11:10:00,147.85,148.0,147.83,147.9,16301.0,133.4357,133.5711,133.4177,133.4808,16301.0
2019-09-16 11:20:00,147.9,147.9,147.65,147.74,15753.0,133.4808,133.4808,133.2552,133.3364,15753.0
2019-09-16 11:30:00,147.74,147.85,147.58,147.8,27674.0,133.3364,133.4357,133.192,133.3906,27674.0
2019-09-16 11:40:00,147.74,147.8,147.49,147.67,33130.0,133.3364,133.3906,133.1108,133.2733,33130.0
2019-09-16 11:50:00,147.67,147.83,147.53,147.64,12715.0,133.2733,133.4177,133.1469,133.2462,12715.0
2019-09-16 12:00:00,147.58,147.74,147.5,147.59,7400.0,133.192,133.3364,133.1198,133.2011,7400.0
2019-09-16 12:10:00,147.59,147.66,147.5,147.56,14974.0,133.2011,133.2642,133.1198,133.174,14974.0
2019-09-16 12:20:00,147.53,147.71,147.53,147.63,16686.0,133.1469,133.3094,133.1469,133.2372,16686.0
2019-09-16 12:30:00,147.59,147.82,147.59,147.72,6685.0,133.2011,133.4086,133.2011,133.3184,6685.0
2019-09-16 12:40:00,147.74,147.75,147.45,147.68,17708.0,133.3364,133.3455,133.0747,133.2823,17708.0
2019-09-16 12:50:00,147.73,147.82,147.68,147.75,10111.0,133.3274,133.4086,133.2823,133.3455,10111.0
2019-09-16 13:00:00,147.7,148.05,147.67,148.05,12191.0,133.3003,133.6162,133.2733,133.6162,12191.0
2019-09-16 13:10:00,148.02,148.18,147.96,148.07,9500.0,133.5891,133.7335,133.535,133.6343,9500.0
2019-09-16 13:20:00,148.05,148.19,147.83,147.96,15293.0,133.6162,133.7426,133.4177,133.535,15293.0
2019-09-16 13:30:00,147.94,147.95,147.6,147.6,11179.0,133.5169,133.526,133.2101,133.2101,11179.0
2019-09-16 13:40:00,147.61,147.74,147.42,147.48,19195.0,133.2191,133.3364,133.0476,133.1018,19195.0
2019-09-16 13:50:00,147.5,147.62,147.38,147.38,10823.0,133.1198,133.2281,133.0115,133.0115,10823.0
2019-09-16 14:00:00,147.38,147.48,147.12,147.25,42389.0,133.0115,133.1018,132.7769,132.8942,42389.0
2019-09-16 14:10:00,147.25,147.32,147.19,147.32,8740.0,132.8942,132.9574,132.8401,132.9574,8740.0
2019-09-16 14:20:00,147.35,147.67,147.32,147.61,8186.0,132.9845,133.2733,132.9574,133.2191,8186.0
2019-09-16 14:30:00,147.6,147.6,147.34,147.34,9846.0,133.2101,133.2101,132.9754,132.9754,9846.0
2019-09-16 14:40:00,147.38,147.38,147.17,147.28,9073.0,133.0115,133.0115,132.822,132.9213,9073.0
2019-09-16 14:50:00,147.3,147.32,147.04,147.06,8785.0,132.9393,132.9574,132.7047,132.7227,8785.0
2019-09-16 15:00:00,147.11,147.16,146.92,146.92,12188.0,132.7679,132.813,132.5964,132.5964,12188.0
2019-09-16 15:10:00,146.95,147.27,146.95,147.22,13840.0,132.6235,132.9123,132.6235,132.8671,13840.0
2019-09-16 15:20:00,147.25,147.26,147.1,147.21,14526.0,132.8942,132.9032,132.7588,132.8581,14526.0
2019-09-16 15:30:00,147.17,147.29,147.08,147.29,19534.0,132.822,132.9303,132.7408,132.9303,19534.0
2019-09-16 15:40:00,147.32,147.46,147.25,147.29,41611.0,132.9574,133.0837,132.8942,132.9303,41611.0
2019-09-16 15:50:00,147.32,147.58,147.12,147.38,52953.0,132.9574,133.192,132.7769,133.0115,52953.0
2019-09-17 09:30:00,146.38,147.0,145.86,147.0,19058.0,132.109,132.6686,131.6397,132.6686,19058.0
2019-09-17 09:40:00,147.01,147.25,146.05,146.11,13716.0,132.6776,132.8942,131.8112,131.8654,13716.0
2019-09-17 09:50:00,146.05,146.05,145.48,145.65,14609.0,131.8112,131.8112,131.2968,131.4502,14609.0
2019-09-17 10:00:00,145.72,145.8,145.12,145.28,8271.0,131.5134,131.5856,130.9719,131.1163,8271.0
2019-09-17 10:10:00,145.16,145.61,145.03,145.48,14833.0,131.008,131.4141,130.8907,131.2968,14833.0
2019-09-17 10:20:00,145.42,145.42,144.86,144.88,7708.0,131.2426,131.2426,130.7372,130.7553,7708.0
2019-09-17 10:30:00,144.92,144.99,144.66,144.82,8953.0,130.7914,130.8546,130.5567,130.7011,8953.0
2019-09-17 10:40:00,144.85,145.41,144.84,145.33,12858.0,130.7282,131.2336,130.7192,131.1614,12858.0
2019-09-17 10:50:00,145.34,145.41,144.93,145.0,12340.0,131.1704,131.2336,130.8004,130.8636,12340.0
2019-09-17 11:00:00,145.03,145.44,145.03,145.34,6496.0,130.8907,131.2607,130.8907,131.1704,6496.0
2019-09-17 11:10:00,145.31,145.51,145.21,145.26,8349.0,131.1434,131.3239,131.0531,131.0982,8349.0
2019-09-17 11:20:00,145.13,145.66,145.13,145.42,7525.0,130.9809,131.4592,130.9809,131.2426,7525.0
2019-09-17 11:30:00,145.42,145.45,145.2,145.4,8966.0,131.2426,131.2697,131.0441,131.2246,8966.0
2019-09-17 11:40:00,145.43,145.75,145.38,145.42,7431.0,131.2517,131.5405,131.2065,131.2426,7431.0
2019-09-17 11:50:00,145.42,145.7,145.41,145.7,7427.0,131.2426,131.4953,131.2336,131.4953,7427.0
2019-09-17 12:00:00,145.67,145.7,145.39,145.5,12895.0,131.4683,131.4953,131.2156,131.3148,12895.0
2019-09-17 12:10:00,145.48,145.48,145.21,145.3,16098.0,131.2968,131.2968,131.0531,131.1343,16098.0
2019-09-17 12:20:00,145.32,145.4,145.25,145.37,6487.0,131.1524,131.2246,131.0892,131.1975,6487.0
2019-09-17 12:30:00,145.4,145.45,145.14,145.21,8785.0,131.2246,131.2697,130.9899,131.0531,8785.0
2019-09-17 12:40:00,145.21,145.27,145.16,145.21,4896.0,131.0531,131.1073,131.008,131.0531,4896.0
2019-09-17 12:50:00,145.21,145.37,145.13,145.27,9843.0,131.0531,131.1975,130.9809,131.1073,9843.0
2019-09-17 13:00:00,145.26,145.57,145.17,145.56,5584.0,131.0982,131.378,131.017,131.369,5584.0
2019-09-17 13:10:00,145.56,145.79,145.44,145.74,14319.0,131.369,131.5766,131.2607,131.5314,14319.0
2019-09-17 13:20:00,145.74,145.77,145.66,145.66,6309.0,131.5314,131.5585,131.4592,131.4592,6309.0
2019-09-17 13:30:00,145.66,145.75,145.59,145.71,8866.0,131.4592,131.5405,131.3961,131.5044,8866.0
2019-09-17 13:40:00,145.71,145.93,145.55,145.59,5895.0,131.5044,131.7029,131.36,131.3961,5895.0
2019-09-17 13:50:00,145.6,145.93,145.6,145.8,10017.0,131.4051,131.7029,131.4051,131.5856,10017.0
2019-09-17 14:00:00,145.81,145.98,145.7,145.77,9775.0,131.5946,131.748,131.4953,131.5585,9775.0
2019-09-17 14:10:00,145.86,145.9,145.74,145.78,8099.0,131.6397,131.6758,131.5314,131.5675,8099.0
2019-09-17 14:20:00,145.73,145.75,145.65,145.72,8974.0,131.5224,131.5405,131.4502,131.5134,8974.0
2019-09-17 14:30:00,145.74,145.98,145.74,145.9,8038.0,131.5314,131.748,131.5314,131.6758,8038.0
2019-09-17 14:40:00,145.88,146.32,145.88,146.29,12349.0,131.6578,132.0549,131.6578,132.0278,12349.0
2019-09-17 14:50:00,146.34,146.34,145.93,146.0,9448.0,132.0729,132.0729,131.7029,131.7661,9448.0
2019-09-17 15:00:00,146.05,146.21,146.0,146.15,7882.0,131.8112,131.9556,131.7661,131.9015,7882.0
2019-09-17 15:10:00,146.16,146.16,145.98,145.98,11433.0,131.9105,131.9105,131.748,131.748,11433.0
2019-09-17 15:20:00,146.0,146.18,145.98,146.18,12571.0,131.7661,131.9285,131.748,131.9285,12571.0
2019-09-17 15:30:00,146.18,146.39,146.17,146.36,15228.0,131.9285,132.1181,131.9195,132.091,15228.0
2019-09-17 15:40:00,146.37,146.37,146.22,146.22,21520.0,132.1,132.1,131.9646,131.9646,21520.0
2019-09-17 15:50:00,146.21,146.32,145.94,146.1,72920.0,131.9556,132.0549,131.7119,131.8563,72920.0
2019-09-18 09:30:00,145.09,145.22,144.06,145.12,14451.0,130.9448,131.0621,130.0152,130.9719,14451.0
2019-09-18 09:40:00,145.17,145.48,144.84,145.33,6970.0,131.017,131.2968,130.7192,131.1614,6970.0
2019-09-18 09:50:00,145.08,145.57,145.07,145.41,12008.0,130.9358,131.378,130.9268,131.2336,12008.0
2019-09-18 10:00:00,145.44,145.61,145.25,145.53,7703.0,131.2607,131.4141,131.0892,131.3419,7703.0
2019-09-18 10:10:00,145.54,145.82,145.4,145.55,7732.0,131.3509,131.6036,131.2246,131.36,7732.0
2019-09-18 10:20:00,145.45,145.79,145.39,145.71,6029.0,131.2697,131.5766,131.2156,131.5044,6029.0
2019-09-18 10:30:00,145.72,145.76,145.4,145.57,4881.0,131.5134,131.5495,131.2246,131.378,4881.0
2019-09-18 10:40:00,145.5,145.84,145.5,145.69,6751.0,131.3148,131.6217,131.3148,131.4863,6751.0
2019-09-18 10:50:00,145.59,145.74,145.22,145.28,13252.0,131.3961,131.5314,131.0621,131.1163,13252.0
2019-09-18 11:00:00,145.31,145.33,145.07,145.18,11995.0,131.1434,131.1614,130.9268,131.026,11995.0
2019-09-18 11:10:00,145.19,145.28,145.08,145.19,4674.0,131.0351,131.1163,130.9358,131.0351,4674.0
2019-09-18 11:20:00,145.16,145.2,145.03,145.04,8993.0,131.008,131.0441,130.8907,130.8997,8993.0
2019-09-18 11:30:00,145.04,145.08,144.72,144.89,8492.0,130.8997,130.9358,130.6109,130.7643,8492.0
2019-09-18 11:40:00,144.94,145.02,144.67,144.77,7284.0,130.8094,130.8816,130.5657,130.656,7284.0
2019-09-18 11:50:00,144.77,145.16,144.77,145.12,3951.0,130.656,131.008,130.656,130.9719,3951.0
2019-09-18 12:00:00,145.12,145.25,145.11,145.15,6721.0,130.9719,131.0892,130.9629,130.999,6721.0
2019-09-18 12:10:00,145.15,145.15,144.89,144.92,6823.0,130.999,130.999,130.7643,130.7914,6823.0
2019-09-18 12:20:00,144.87,145.0,144.86,144.95,8549.0,130.7463,130.8636,130.7372,130.8185,8549.0
2019-09-18 12:30:00,144.98,145.16,144.95,145.16,7411.0,130.8455,131.008,130.8185,131.008,7411.0
2019-09-18 12:40:00,145.17,145.34,145.17,145.31,4961.0,131.017,131.1704,131.017,131.1434,4961.0
2019-09-18 12:50:00,145.35,145.35,145.08,145.1,6243.0,131.1795,131.1795,130.9358,130.9538,6243.0
2019-09-18 13:00:00,145.09,145.21,145.03,145.21,6668.0,130.9448,131.0531,130.8907,131.0531,6668.0
2019-09-18 13:10:00,145.25,145.3,145.0,145.14,7420.0,131.0892,131.1343,130.8636,130.9899,7420.0
2019-09-18 13:20:00,145.15,145.15,145.0,145.03,7627.0,130.999,130.999,130.8636,130.8907,7627.0
2019-09-18 13:30:00,145.07,145.1,144.87,144.99,9126.0,130.9268,130.9538,130.7463,130.8546,9126.0
2019-09-18 13:40:00,145.0,145.08,144.92,145.08,7940.0,130.8636,130.9358,130.7914,130.9358,7940.0
2019-09-18 13:50:00,145.06,145.23,145.02,145.08,10009.0,130.9177,131.0712,130.8816,130.9358,10009.0
2019-09-18 14:00:00,145.08,146.21,144.82,145.77,28812.0,130.9358,131.9556,130.7011,131.5585,28812.0
2019-09-18 14:10:00,145.77,145.86,145.07,145.46,10736.0,131.5585,131.6397,130.9268,131.2787,10736.0
2019-09-18 14:20:00,145.55,145.9,145.54,145.68,6541.0,131.36,131.6758,131.3509,131.4773,6541.0
2019-09-18 14:30:00,145.41,145.63,145.32,145.49,8197.0,131.2336,131.4322,131.1524,131.3058,8197.0
2019-09-18 14:40:00,145.58,146.14,145.52,146.03,9056.0,131.387,131.8924,131.3329,131.7932,9056.0
2019-09-18 14:50:00,146.15,146.35,146.13,146.17,21919.0,131.9015,132.082,131.8834,131.9195,21919.0
2019-09-18 15:00:00,146.21,146.89,146.2,146.71,22391.0,131.9556,132.5693,131.9466,132.4069,22391.0
2019-09-18 15:10:00,146.78,147.25,146.78,147.25,15383.0,132.47,132.8942,132.47,132.8942,15383.0
2019-09-18 15:20:00,147.25,147.39,147.2,147.39,21013.0,132.8942,133.0206,132.8491,133.0206,21013.0
2019-09-18 15:30:00,147.41,147.89,147.4,147.57,25460.0,133.0386,133.4718,133.0296,133.183,25460.0
2019-09-18 15:40:00,147.58,147.82,147.5,147.64,27732.0,133.192,133.4086,133.1198,133.2462,27732.0
2019-09-18 15:50:00,147.65,147.71,147.48,147.52,65771.0,133.2552,133.3094,133.1018,133.1379,65771.0
2019-09-19 09:30:00,147.34,148.15,147.34,147.52,15774.0,132.9754,133.7065,132.9754,133.1379,15774.0
2019-09-19 09:40:00,147.47,147.49,146.82,147.38,8358.0,133.0928,133.1108,132.5061,133.0115,8358.0
2019-09-19 09:50:00,147.51,147.99,147.39,147.96,4202.0,133.1289,133.5621,133.0206,133.535,4202.0
2019-09-19 10:00:00,147.85,148.06,147.39,147.64,6103.0,133.4357,133.6252,133.0206,133.2462,6103.0
2019-09-19 10:10:00,147.72,148.31,147.7,148.31,7500.0,133.3184,133.8509,133.3003,133.8509,7500.0
2019-09-19 10:20:00,148.24,148.56,148.17,148.4,19593.0,133.7877,134.0765,133.7245,133.9321,19593.0
2019-09-19 10:30:00,148.38,148.8,148.37,148.75,13425.0,133.9141,134.2931,133.905,134.248,13425.0
2019-09-19 10:40:00,148.7,148.85,148.65,148.8,9390.0,134.2029,134.3382,134.1577,134.2931,9390.0
2019-09-19 10:50:00,148.76,148.92,148.69,148.84,36035.0,134.257,134.4014,134.1938,134.3292,36035.0
2019-09-19 11:00:00,148.81,149.17,148.8,149.17,12484.0,134.3021,134.627,134.2931,134.627,12484.0
2019-09-19 11:10:00,149.14,149.42,149.13,149.35,10729.0,134.6,134.8527,134.5909,134.7895,10729.0
2019-09-19 11:20:00,149.35,149.52,149.33,149.44,14353.0,134.7895,134.9429,134.7714,134.8707,14353.0
2019-09-19 11:30:00,149.44,149.44,149.03,149.03,7479.0,134.8707,134.8707,134.5007,134.5007,7479.0
2019-09-19 11:40:00,149.12,149.19,149.06,149.13,11630.0,134.5819,134.6451,134.5278,134.5909,11630.0
2019-09-19 11:50:00,149.12,149.2,148.99,149.04,14901.0,134.5819,134.6541,134.4646,134.5097,14901.0
2019-09-19 12:00:00,149.0,149.2,148.93,148.93,15450.0,134.4736,134.6541,134.4104,134.4104,15450.0
2019-09-19 12:10:00,148.95,148.97,148.65,148.65,5498.0,134.4285,134.4465,134.1577,134.1577,5498.0
2019-09-19 12:20:00,148.6,148.74,148.42,148.47,8983.0,134.1126,134.239,133.9502,133.9953,8983.0
2019-09-19 12:30:00,148.47,148.84,148.47,148.84,8732.0,133.9953,134.3292,133.9953,134.3292,8732.0
2019-09-19 12:40:00,148.79,148.8,148.55,148.66,7062.0,134.2841,134.2931,134.0675,134.1668,7062.0
2019-09-19 12:50:00,148.66,148.75,148.5,148.5,20054.0,134.1668,134.248,134.0224,134.0224,20054.0
2019-09-19 13:00:00,148.46,148.65,148.45,148.52,10006.0,133.9863,134.1577,133.9772,134.0404,10006.0
2019-09-19 13:10:00,148.53,148.69,148.41,148.5,13690.0,134.0494,134.1938,133.9411,134.0224,13690.0
2019-09-19 13:20:00,148.5,148.72,148.43,148.67,11695.0,134.0224,134.2209,133.9592,134.1758,11695.0
2019-09-19 13:30:00,148.67,148.68,148.35,148.44,13232.0,134.1758,134.1848,133.887,133.9682,13232.0
2019-09-19 13:40:00,148.44,148.65,148.3,148.63,11178.0,133.9682,134.1577,133.8419,134.1397,11178.0
2019-09-19 13:50:00,148.64,148.72,148.52,148.56,8000.0,134.1487,134.2209,134.0404,134.0765,8000.0
2019-09-19 14:00:00,148.55,148.73,148.51,148.56,11978.0,134.0675,134.2299,134.0314,134.0765,11978.0
2019-09-19 14:10:00,148.57,148.58,148.45,148.54,5912.0,134.0855,134.0946,133.9772,134.0585,5912.0
2019-09-19 14:20:00,148.59,148.62,148.37,148.42,9230.0,134.1036,134.1307,133.905,133.9502,9230.0
2019-09-19 14:30:00,148.37,148.4,148.09,148.13,8325.0,133.905,133.9321,133.6523,133.6884,8325.0
2019-09-19 14:40:00,148.12,148.27,148.07,148.2,8328.0,133.6794,133.8148,133.6343,133.7516,8328.0
2019-09-19 14:50:00,148.24,148.24,147.98,148.0,8137.0,133.7877,133.7877,133.553,133.5711,8137.0
2019-09-19 15:00:00,147.98,148.23,147.94,147.98,8889.0,133.553,133.7787,133.5169,133.553,8889.0
2019-09-19 15:10:00,147.99,148.14,147.91,148.09,10824.0,133.5621,133.6974,133.4899,133.6523,10824.0
2019-09-19 15:20:00,148.07,148.12,147.98,148.01,19393.0,133.6343,133.6794,133.553,133.5801,19393.0
2019-09-19 15:30:00,147.95,148.02,147.57,147.76,29710.0,133.526,133.5891,133.183,133.3545,29710.0
2019-09-19 15:40:00,147.76,147.87,147.45,147.45,32387.0,133.3545,133.4538,133.0747,133.0747,32387.0
2019-09-19 15:50:00,147.42,147.47,147.18,147.26,74356.0,133.0476,133.0928,132.831,132.9032,74356.0
2019-09-20 09:30:00,147.56,147.9,147.11,147.54,139488.0,133.174,133.4808,132.7679,133.1559,139488.0
2019-09-20 09:40:00,147.72,147.72,147.01,147.03,2491.0,133.3184,133.3184,132.6776,132.6957,2491.0
2019-09-20 09:50:00,147.09,147.81,147.09,147.66,5769.0,132.7498,133.3996,132.7498,133.2642,5769.0
2019-09-20 10:00:00,147.66,147.96,147.66,147.95,4876.0,133.2642,133.535,133.2642,133.526,4876.0
2019-09-20 10:10:00,147.87,148.17,147.87,148.09,3623.0,133.4538,133.7245,133.4538,133.6523,3623.0
2019-09-20 10:20:00,148.13,148.4,148.12,148.27,4367.0,133.6884,133.9321,133.6794,133.8148,4367.0
2019-09-20 10:30:00,148.32,148.51,148.1,148.17,4080.0,133.8599,134.0314,133.6613,133.7245,4080.0
2019-09-20 10:40:00,148.21,148.6,147.87,148.6,20614.0,133.7606,134.1126,133.4538,134.1126,20614.0
2019-09-20 10:50:00,148.45,148.47,147.99,148.24,4959.0,133.9772,133.9953,133.5621,133.7877,4959.0
2019-09-20 11:00:00,148.24,148.41,148.17,148.32,4515.0,133.7877,133.9411,133.7245,133.8599,4515.0
2019-09-20 11:10:00,148.3,148.36,147.92,148.04,8034.0,133.8419,133.896,133.4989,133.6072,8034.0
2019-09-20 11:20:00,148.11,148.57,148.1,148.45,4988.0,133.6704,134.0855,133.6613,133.9772,4988.0
2019-09-20 11:30:00,148.44,148.54,148.17,148.17,4325.0,133.9682,134.0585,133.7245,133.7245,4325.0
2019-09-20 11:40:00,148.17,148.4,148.15,148.18,4279.0,133.7245,133.9321,133.7065,133.7335,4279.0
2019-09-20 11:50:00,148.19,148.54,148.19,148.39,2369.0,133.7426,134.0585,133.7426,133.9231,2369.0
2019-09-20 12:00:00,148.31,148.36,148.09,148.2,4503.0,133.8509,133.896,133.6523,133.7516,4503.0
2019-09-20 12:10:00,148.18,148.44,148.18,148.34,3400.0,133.7335,133.9682,133.7335,133.878,3400.0
2019-09-20 12:20:00,148.38,148.49,148.35,148.49,4068.0,133.9141,134.0133,133.887,134.0133,4068.0
2019-09-20 12:30:00,148.52,148.55,148.41,148.44,6497.0,134.0404,134.0675,133.9411,133.9682,6497.0
2019-09-20 12:40:00,148.44,148.48,148.23,148.27,3768.0,133.9682,134.0043,133.7787,133.8148,3768.0
2019-09-20 12:50:00,148.31,148.36,148.23,148.27,9646.0,133.8509,133.896,133.7787,133.8148,9646.0
2019-09-20 13:00:00,148.18,148.19,148.1,148.12,4606.0,133.7335,133.7426,133.6613,133.6794,4606.0
2019-09-20 13:10:00,148.12,148.12,146.39,147.41,42466.0,133.6794,133.6794,132.1181,133.0386,42466.0
2019-09-20 13:20:00,147.26,147.43,147.06,147.08,9847.0,132.9032,133.0567,132.7227,132.7408,9847.0
2019-09-20 13:30:00,146.96,147.06,146.74,146.74,5970.0,132.6325,132.7227,132.4339,132.4339,5970.0
2019-09-20 13:40:00,146.76,146.84,146.46,146.46,8785.0,132.452,132.5242,132.1812,132.1812,8785.0
2019-09-20 13:50:00,146.46,146.79,146.33,146.78,9189.0,132.1812,132.4791,132.0639,132.47,9189.0
2019-09-20 14:00:00,146.8,146.99,146.61,146.62,7746.0,132.4881,132.6596,132.3166,132.3256,7746.0
2019-09-20 14:10:00,146.64,146.64,146.51,146.62,4390.0,132.3437,132.3437,132.2264,132.3256,4390.0
2019-09-20 14:20:00,146.63,146.76,146.54,146.54,3835.0,132.3347,132.452,132.2534,132.2534,3835.0
2019-09-20 14:30:00,146.59,146.83,146.59,146.76,6508.0,132.2986,132.5152,132.2986,132.452,6508.0
2019-09-20 14:40:00,146.75,146.91,146.69,146.86,6827.0,132.443,132.5874,132.3888,132.5422,6827.0
2019-09-20 14:50:00,146.8,146.82,146.45,146.54,8540.0,132.4881,132.5061,132.1722,132.2534,8540.0
2019-09-20 15:00:00,146.5,146.55,146.26,146.26,8332.0,132.2173,132.2625,132.0007,132.0007,8332.0
2019-09-20 15:10:00,146.25,146.29,145.8,145.8,11008.0,131.9917,132.0278,131.5856,131.5856,11008.0
2019-09-20 15:20:00,145.81,145.9,145.31,145.41,12485.0,131.5946,131.6758,131.1434,131.2336,12485.0
2019-09-20 15:30:00,145.45,145.94,145.39,145.92,16523.0,131.2697,131.7119,131.2156,131.6939,16523.0
2019-09-20 15:40:00,145.88,146.03,145.75,145.93,17017.0,131.6578,131.7932,131.5405,131.7029,17017.0
2019-09-20 15:50:00,145.94,146.18,145.66,145.7,96534.0,131.7119,131.9285,131.4592,131.4953,96534.0
2019-09-23 09:30:00,143.84,145.25,143.27,145.05,15392.0,129.8167,131.0892,129.3022,130.9087,15392.0
2019-09-23 09:40:00,145.0,145.89,144.94,145.73,8005.0,130.8636,131.6668,130.8094,131.5224,8005.0
2019-09-23 09:50:00,145.84,145.89,145.55,145.65,7705.0,131.6217,131.6668,131.36,131.4502,7705.0
2019-09-23 10:00:00,145.62,145.74,145.41,145.52,8732.0,131.4231,131.5314,131.2336,131.3329,8732.0
2019-09-23 10:10:00,145.52,145.71,145.42,145.71,11668.0,131.3329,131.5044,131.2426,131.5044,11668.0
2019-09-23 10:20:00,145.65,145.98,145.58,145.97,6874.0,131.4502,131.748,131.387,131.739,6874.0
2019-09-23 10:30:00,145.98,146.4,145.98,146.27,6590.0,131.748,132.1271,131.748,132.0098,6590.0
2019-09-23 10:40:00,146.22,146.22,146.0,146.17,10965.0,131.9646,131.9646,131.7661,131.9195,10965.0
2019-09-23 10:50:00,146.12,146.3,146.03,146.26,8563.0,131.8744,132.0368,131.7932,132.0007,8563.0
2019-09-23 11:00:00,146.36,146.82,146.36,146.49,6249.0,132.091,132.5061,132.091,132.2083,6249.0
2019-09-23 11:10:00,146.57,146.85,146.54,146.84,4465.0,132.2805,132.5332,132.2534,132.5242,4465.0
2019-09-23 11:20:00,146.82,146.98,146.56,146.7,7274.0,132.5061,132.6505,132.2715,132.3978,7274.0
2019-09-23 11:30:00,146.86,147.02,146.7,146.76,8129.0,132.5422,132.6866,132.3978,132.452,8129.0
2019-09-23 11:40:00,146.74,146.85,146.52,146.73,6339.0,132.4339,132.5332,132.2354,132.4249,6339.0
2019-09-23 11:50:00,146.77,146.85,146.7,146.84,4648.0,132.461,132.5332,132.3978,132.5242,4648.0
2019-09-23 12:00:00,146.89,147.14,146.71,147.13,6756.0,132.5693,132.7949,132.4069,132.7859,6756.0
2019-09-23 12:10:00,147.13,147.25,147.0,147.24,10374.0,132.7859,132.8942,132.6686,132.8852,10374.0
2019-09-23 12:20:00,147.21,147.34,147.18,147.22,8627.0,132.8581,132.9754,132.831,132.8671,8627.0
2019-09-23 12:30:00,147.22,147.42,147.22,147.26,4873.0,132.8671,133.0476,132.8671,132.9032,4873.0
2019-09-23 12:40:00,147.27,147.31,147.19,147.22,4214.0,132.9123,132.9484,132.8401,132.8671,4214.0
2019-09-23 12:50:00,147.19,147.27,147.15,147.2,6911.0,132.8401,132.9123,132.804,132.8491,6911.0
2019-09-23 13:00:00,147.18,147.32,147.16,147.28,8335.0,132.831,132.9574,132.813,132.9213,8335.0
2019-09-23 13:10:00,147.33,147.46,147.32,147.38,3912.0,132.9664,133.0837,132.9574,133.0115,3912.0
2019-09-23 13:20:00,147.38,147.39,147.22,147.29,3923.0,133.0115,133.0206,132.8671,132.9303,3923.0
2019-09-23 13:30:00,147.37,147.41,147.29,147.37,4399.0,133.0025,133.0386,132.9303,133.0025,4399.0
2019-09-23 13:40:00,147.37,147.57,147.29,147.56,7368.0,133.0025,133.183,132.9303,133.174,7368.0
2019-09-23 13:50:00,147.6,147.74,147.55,147.65,4208.0,133.2101,133.3364,133.165,133.2552,4208.0
2019-09-23 14:00:00,147.69,147.73,147.55,147.68,4425.0,133.2913,133.3274,133.165,133.2823,4425.0
2019-09-23 14:10:00,147.71,147.73,147.41,147.43,5799.0,133.3094,133.3274,133.0386,133.0567,5799.0
2019-09-23 14:20:00,147.48,147.48,147.31,147.39,6855.0,133.1018,133.1018,132.9484,133.0206,6855.0
2019-09-23 14:30:00,147.34,147.45,147.3,147.32,5371.0,132.9754,133.0747,132.9393,132.9574,5371.0
2019-09-23 14:40:00,147.35,147.46,147.3,147.36,9980.0,132.9845,133.0837,132.9393,132.9935,9980.0
2019-09-23 14:50:00,147.36,147.45,147.3,147.4,6837.0,132.9935,133.0747,132.9393,133.0296,6837.0
2019-09-23 15:00:00,147.4,147.67,147.4,147.57,9497.0,133.0296,133.2733,133.0296,133.183,9497.0
2019-09-23 15:10:00,147.63,147.68,147.58,147.6,7627.0,133.2372,133.2823,133.192,133.2101,7627.0
2019-09-23 15:20:00,147.6,147.68,147.58,147.59,10916.0,133.2101,133.2823,133.192,133.2011,10916.0
2019-09-23 15:30:00,147.59,147.62,147.05,147.16,12217.0,133.2011,133.2281,132.7137,132.813,12217.0
2019-09-23 15:40:00,147.16,147.21,147.09,147.21,12490.0,132.813,132.8581,132.7498,132.8581,12490.0
2019-09-23 15:50:00,147.22,147.31,147.01,147.23,77948.0,132.8671,132.9484,132.6776,132.8762,77948.0
2019-09-24 09:30:00,147.84,148.35,147.2,147.66,15012.0,133.4267,133.887,132.8491,133.2642,15012.0
2019-09-24 09:40:00,147.78,147.88,147.3,147.57,7502.0,133.3725,133.4628,132.9393,133.183,7502.0
2019-09-24 09:50:00,147.63,147.73,147.24,147.24,7246.0,133.2372,133.3274,132.8852,132.8852,7246.0
2019-09-24 10:00:00,147.24,147.24,146.55,146.89,23977.0,132.8852,132.8852,132.2625,132.5693,23977.0
2019-09-24 10:10:00,146.83,146.88,146.34,146.69,17381.0,132.5152,132.5603,132.0729,132.3888,17381.0
2019-09-24 10:20:00,146.67,146.69,145.65,145.79,26617.0,132.3708,132.3888,131.4502,131.5766,26617.0
2019-09-24 10:30:00,145.8,146.37,145.79,146.24,10432.0,131.5856,132.1,131.5766,131.9827,10432.0
2019-09-24 10:40:00,146.14,146.3,145.87,145.87,5762.0,131.8924,132.0368,131.6488,131.6488,5762.0
2019-09-24 10:50:00,145.98,146.05,145.52,145.66,8102.0,131.748,131.8112,131.3329,131.4592,8102.0
2019-09-24 11:00:00,145.59,145.69,145.37,145.58,9971.0,131.3961,131.4863,131.1975,131.387,9971.0
2019-09-24 11:10:00,145.58,145.74,145.52,145.73,6695.0,131.387,131.5314,131.3329,131.5224,6695.0
2019-09-24 11:20:00,145.74,145.85,145.63,145.76,6835.0,131.5314,131.6307,131.4322,131.5495,6835.0
2019-09-24 11:30:00,145.76,145.78,145.1,145.1,7752.0,131.5495,131.5675,130.9538,130.9538,7752.0
2019-09-24 11:40:00,145.17,145.64,145.0,145.48,9938.0,131.017,131.4412,130.8636,131.2968,9938.0
2019-09-24 11:50:00,145.53,145.54,145.33,145.43,5541.0,131.3419,131.3509,131.1614,131.2517,5541.0
2019-09-24 12:00:00,145.34,145.61,145.33,145.59,9710.0,131.1704,131.4141,131.1614,131.3961,9710.0
2019-09-24 12:10:00,145.59,145.78,145.5,145.51,6079.0,131.3961,131.5675,131.3148,131.3239,6079.0
2019-09-24 12:20:00,145.41,145.52,144.76,144.86,10176.0,131.2336,131.3329,130.647,130.7372,10176.0
2019-09-24 12:30:00,144.78,144.78,144.25,144.25,6655.0,130.665,130.665,130.1867,130.1867,6655.0
2019-09-24 12:40:00,144.34,144.35,143.92,144.34,11540.0,130.2679,130.2769,129.8889,130.2679,11540.0
2019-09-24 12:50:00,144.3,144.3,143.75,143.75,6323.0,130.2318,130.2318,129.7354,129.7354,6323.0
2019-09-24 13:00:00,143.78,144.04,143.75,143.89,11356.0,129.7625,129.9972,129.7354,129.8618,11356.0
2019-09-24 13:10:00,143.86,143.91,143.72,143.75,10406.0,129.8347,129.8798,129.7084,129.7354,10406.0
2019-09-24 13:20:00,143.81,143.81,143.43,143.56,7914.0,129.7896,129.7896,129.4466,129.564,7914.0
2019-09-24 13:30:00,143.54,144.07,143.54,143.99,12125.0,129.5459,130.0242,129.5459,129.952,12125.0
2019-09-24 13:40:00,144.02,144.41,143.97,144.37,8233.0,129.9791,130.3311,129.934,130.295,8233.0
2019-09-24 13:50:00,144.37,144.49,144.32,144.36,9638.0,130.295,130.4033,130.2499,130.286,9638.0
2019-09-24 14:00:00,144.36,144.4,143.83,143.84,8374.0,130.286,130.3221,129.8076,129.8167,8374.0
2019-09-24 14:10:00,143.77,145.28,143.73,144.98,21699.0,129.7535,131.1163,129.7174,130.8455,21699.0
2019-09-24 14:20:00,145.07,145.2,144.94,145.14,21953.0,130.9268,131.0441,130.8094,130.9899,21953.0
2019-09-24 14:30:00,145.17,145.31,144.62,144.7,13647.0,131.017,131.1434,130.5206,130.5928,13647.0
2019-09-24 14:40:00,144.77,144.81,144.41,144.81,17092.0,130.656,130.6921,130.3311,130.6921,17092.0
2019-09-24 14:50:00,144.81,144.81,144.47,144.55,8469.0,130.6921,130.6921,130.3852,130.4574,8469.0
2019-09-24 15:00:00,144.5,145.05,144.43,144.93,17015.0,130.4123,130.9087,130.3491,130.8004,17015.0
2019-09-24 15:10:00,144.96,145.32,144.89,145.01,15904.0,130.8275,131.1524,130.7643,130.8726,15904.0
2019-09-24 15:20:00,144.98,144.98,144.35,144.54,15515.0,130.8455,130.8455,130.2769,130.4484,15515.0
2019-09-24 15:30:00,144.49,144.49,144.23,144.4,19213.0,130.4033,130.4033,130.1686,130.3221,19213.0
2019-09-24 15:40:00,144.4,145.06,144.4,144.99,33445.0,130.3221,130.9177,130.3221,130.8546,33445.0
2019-09-24 15:50:00,144.95,145.12,144.66,144.9,97383.0,130.8185,130.9719,130.5567,130.7733,97383.0
2019-09-25 09:30:00,144.45,144.78,144.32,144.53,20205.0,130.3672,130.665,130.2499,130.4394,20205.0
2019-09-25 09:40:00,144.48,144.77,143.77,144.06,16407.0,130.3943,130.656,129.7535,130.0152,16407.0
2019-09-25 09:50:00,143.98,144.09,143.58,143.74,8344.0,129.943,130.0423,129.582,129.7264,8344.0
2019-09-25 10:00:00,143.7,143.87,143.07,143.78,8756.0,129.6903,129.8437,129.1217,129.7625,8756.0
2019-09-25 10:10:00,143.75,144.02,143.39,143.74,12600.0,129.7354,129.9791,129.4105,129.7264,12600.0
2019-09-25 10:20:00,143.74,144.01,143.61,143.94,7585.0,129.7264,129.9701,129.6091,129.9069,7585.0
2019-09-25 10:30:00,143.91,144.16,143.89,143.91,9047.0,129.8798,130.1055,129.8618,129.8798,9047.0
2019-09-25 10:40:00,143.97,144.31,143.75,144.19,6951.0,129.934,130.2408,129.7354,130.1325,6951.0
2019-09-25 10:50:00,144.25,145.11,144.19,144.83,12171.0,130.1867,130.9629,130.1325,130.7101,12171.0
2019-09-25 11:00:00,144.86,145.0,144.62,144.79,13279.0,130.7372,130.8636,130.5206,130.674,13279.0
2019-09-25 11:10:00,144.73,145.33,144.65,145.21,31464.0,130.6199,131.1614,130.5477,131.0531,31464.0
2019-09-25 11:20:00,145.16,145.38,145.05,145.08,7660.0,131.008,131.2065,130.9087,130.9358,7660.0
2019-09-25 11:30:00,145.03,145.14,144.88,145.03,13265.0,130.8907,130.9899,130.7553,130.8907,13265.0
2019-09-25 11:40:00,145.17,145.33,145.17,145.22,4751.0,131.017,131.1614,131.017,131.0621,4751.0
2019-09-25 11:50:00,145.22,145.37,145.03,145.24,5520.0,131.0621,131.1975,130.8907,131.0802,5520.0
2019-09-25 12:00:00,145.37,145.84,145.32,145.79,10612.0,131.1975,131.6217,131.1524,131.5766,10612.0
2019-09-25 12:10:00,145.78,145.79,145.27,145.27,6400.0,131.5675,131.5766,131.1073,131.1073,6400.0
2019-09-25 12:20:00,145.35,145.39,145.22,145.25,5007.0,131.1795,131.2156,131.0621,131.0892,5007.0
2019-09-25 12:30:00,145.28,145.34,145.1,145.12,10100.0,131.1163,131.1704,130.9538,130.9719,10100.0
2019-09-25 12:40:00,145.07,145.25,144.99,145.06,17560.0,130.9268,131.0892,130.8546,130.9177,17560.0
2019-09-25 12:50:00,145.06,145.08,144.85,144.9,8936.0,130.9177,130.9358,130.7282,130.7733,8936.0
2019-09-25 13:00:00,144.93,145.12,144.85,145.1,6997.0,130.8004,130.9719,130.7282,130.9538,6997.0
2019-09-25 13:10:00,145.09,145.13,144.86,144.9,5656.0,130.9448,130.9809,130.7372,130.7733,5656.0
2019-09-25 13:20:00,144.88,145.0,144.82,144.84,4652.0,130.7553,130.8636,130.7011,130.7192,4652.0
2019-09-25 13:30:00,144.84,144.93,144.78,144.84,34763.0,130.7192,130.8004,130.665,130.7192,34763.0
2019-09-25 13:40:00,144.81,145.22,144.8,145.08,20806.0,130.6921,131.0621,130.6831,130.9358,20806.0
2019-09-25 13:50:00,145.16,145.28,145.14,145.18,4362.0,131.008,131.1163,130.9899,131.026,4362.0
2019-09-25 14:00:00,145.21,145.63,145.15,145.62,12984.0,131.0531,131.4322,130.999,131.4231,12984.0
2019-09-25 14:10:00,145.63,145.84,145.52,145.6,10396.0,131.4322,131.6217,131.3329,131.4051,10396.0
2019-09-25 14:20:00,145.63,145.76,145.51,145.69,11345.0,131.4322,131.5495,131.3239,131.4863,11345.0
2019-09-25 14:30:00,145.69,145.77,145.6,145.65,12152.0,131.4863,131.5585,131.4051,131.4502,12152.0
2019-09-25 14:40:00,145.69,145.89,145.66,145.81,6716.0,131.4863,131.6668,131.4592,131.5946,6716.0
2019-09-25 14:50:00,145.81,145.81,145.6,145.68,7140.0,131.5946,131.5946,131.4051,131.4773,7140.0
2019-09-25 15:00:00,145.6,145.64,145.37,145.59,5395.0,131.4051,131.4412,131.1975,131.3961,5395.0
2019-09-25 15:10:00,145.59,145.65,145.5,145.65,9791.0,131.3961,131.4502,131.3148,131.4502,9791.0
2019-09-25 15:20:00,145.65,145.7,145.6,145.7,9356.0,131.4502,131.4953,131.4051,131.4953,9356.0
2019-09-25 15:30:00,145.69,145.88,145.59,145.78,11624.0,131.4863,131.6578,131.3961,131.5675,11624.0
2019-09-25 15:40:00,145.79,145.88,145.52,145.53,12950.0,131.5766,131.6578,131.3329,131.3419,12950.0
2019-09-25 15:50:00,145.52,145.81,145.33,145.54,37870.0,131.3329,131.5946,131.1614,131.3509,37870.0
2019-09-26 09:30:00,145.17,145.62,144.62,145.15,30247.0,131.017,131.4231,130.5206,130.999,30247.0
2019-09-26 09:40:00,145.07,146.02,145.05,146.0,16057.0,130.9268,131.7841,130.9087,131.7661,16057.0
2019-09-26 09:50:00,146.04,146.84,146.02,146.8,14496.0,131.8022,132.5242,131.7841,132.4881,14496.0
2019-09-26 10:00:00,146.77,146.92,146.28,146.38,9777.0,132.461,132.5964,132.0188,132.109,9777.0
2019-09-26 10:10:00,146.33,146.51,145.72,145.89,5351.0,132.0639,132.2264,131.5134,131.6668,5351.0
2019-09-26 10:20:00,145.92,146.06,145.65,146.05,5176.0,131.6939,131.8202,131.4502,131.8112,5176.0
2019-09-26 10:30:00,146.05,146.16,145.78,146.13,10871.0,131.8112,131.9105,131.5675,131.8834,10871.0
2019-09-26 10:40:00,146.13,146.38,146.01,146.37,11002.0,131.8834,132.109,131.7751,132.1,11002.0
2019-09-26 10:50:00,146.31,146.53,146.11,146.18,3433.0,132.0459,132.2444,131.8654,131.9285,3433.0
2019-09-26 11:00:00,146.28,146.28,145.77,145.87,9855.0,132.0188,132.0188,131.5585,131.6488,9855.0
2019-09-26 11:10:00,145.91,145.92,145.7,145.77,5231.0,131.6849,131.6939,131.4953,131.5585,5231.0
2019-09-26 11:20:00,145.7,145.79,145.58,145.7,7331.0,131.4953,131.5766,131.387,131.4953,7331.0
2019-09-26 11:30:00,145.63,145.88,145.54,145.81,9622.0,131.4322,131.6578,131.3509,131.5946,9622.0
2019-09-26 11:40:00,145.81,145.89,145.64,145.64,5713.0,131.5946,131.6668,131.4412,131.4412,5713.0
2019-09-26 11:50:00,145.73,145.75,145.43,145.72,11501.0,131.5224,131.5405,131.2517,131.5134,11501.0
2019-09-26 12:00:00,145.7,146.14,145.59,146.03,4100.0,131.4953,131.8924,131.3961,131.7932,4100.0
2019-09-26 12:10:00,146.0,146.14,145.99,146.14,3481.0,131.7661,131.8924,131.7571,131.8924,3481.0
2019-09-26 12:20:00,146.1,146.54,146.04,146.43,4547.0,131.8563,132.2534,131.8022,132.1542,4547.0
2019-09-26 12:30:00,146.44,146.62,146.34,146.59,2591.0,132.1632,132.3256,132.0729,132.2986,2591.0
2019-09-26 12:40:00,146.61,146.61,146.35,146.41,1844.0,132.3166,132.3166,132.082,132.1361,1844.0
2019-09-26 12:50:00,146.46,146.55,146.31,146.54,1873.0,132.1812,132.2625,132.0459,132.2534,1873.0
2019-09-26 13:00:00,146.54,146.66,146.45,146.51,4790.0,132.2534,132.3617,132.1722,132.2264,4790.0
2019-09-26 13:10:00,146.53,146.53,146.3,146.3,2642.0,132.2444,132.2444,132.0368,132.0368,2642.0
2019-09-26 13:20:00,145.99,146.07,145.54,145.59,6445.0,131.7571,131.8293,131.3509,131.3961,6445.0
2019-09-26 13:30:00,145.69,145.93,145.58,145.93,4731.0,131.4863,131.7029,131.387,131.7029,4731.0
2019-09-26 13:40:00,145.94,146.15,145.85,145.85,3281.0,131.7119,131.9015,131.6307,131.6307,3281.0
2019-09-26 13:50:00,145.81,146.02,145.62,146.02,14029.0,131.5946,131.7841,131.4231,131.7841,14029.0
2019-09-26 14:00:00,146.0,146.26,145.89,146.25,5502.0,131.7661,132.0007,131.6668,131.9917,5502.0
2019-09-26 14:10:00,146.18,146.38,146.12,146.12,2662.0,131.9285,132.109,131.8744,131.8744,2662.0
2019-09-26 14:20:00,146.15,146.33,146.15,146.3,5724.0,131.9015,132.0639,131.9015,132.0368,5724.0
2019-09-26 14:30:00,146.34,146.42,146.25,146.29,4492.0,132.0729,132.1451,131.9917,132.0278,4492.0
2019-09-26 14:40:00,146.31,146.44,146.22,146.44,12888.0,132.0459,132.1632,131.9646,132.1632,12888.0
2019-09-26 14:50:00,146.44,146.44,146.11,146.15,7495.0,132.1632,132.1632,131.8654,131.9015,7495.0
2019-09-26 15:00:00,146.15,146.39,146.12,146.35,8780.0,131.9015,132.1181,131.8744,132.082,8780.0
2019-09-26 15:10:00,146.4,146.52,146.3,146.39,7280.0,132.1271,132.2354,132.0368,132.1181,7280.0
2019-09-26 15:20:00,146.41,146.59,146.28,146.52,10423.0,132.1361,132.2986,132.0188,132.2354,10423.0
2019-09-26 15:30:00,146.52,146.81,146.46,146.48,8987.0,132.2354,132.4971,132.1812,132.1993,8987.0
2019-09-26 15:40:00,146.43,146.44,146.16,146.2,8096.0,132.1542,132.1632,131.9105,131.9466,8096.0
2019-09-26 15:50:00,146.23,146.26,145.98,146.18,28770.0,131.9737,132.0007,131.748,131.9285,28770.0
2019-09-27 09:30:00,147.7,148.18,147.5,147.78,10062.0,133.3003,133.7335,133.1198,133.3725,10062.0
2019-09-27 09:40:00,147.81,148.13,147.69,147.97,3493.0,133.3996,133.6884,133.2913,133.544,3493.0
2019-09-27 09:50:00,148.15,148.16,147.62,147.83,9234.0,133.7065,133.7155,133.2281,133.4177,9234.0
2019-09-27 10:00:00,147.96,148.02,146.94,146.94,10167.0,133.535,133.5891,132.6144,132.6144,10167.0
2019-09-27 10:10:00,146.93,147.78,146.8,147.71,13184.0,132.6054,133.3725,132.4881,133.3094,13184.0
2019-09-27 10:20:00,147.72,147.86,147.55,147.77,8950.0,133.3184,133.4447,133.165,133.3635,8950.0
2019-09-27 10:30:00,147.87,147.94,147.62,147.86,8036.0,133.4538,133.5169,133.2281,133.4447,8036.0
2019-09-27 10:40:00,147.77,147.93,147.59,147.88,9505.0,133.3635,133.5079,133.2011,133.4628,9505.0
2019-09-27 10:50:00,147.82,148.1,147.51,148.07,7007.0,133.4086,133.6613,133.1289,133.6343,7007.0
2019-09-27 11:00:00,147.94,148.06,147.81,147.92,10254.0,133.5169,133.6252,133.3996,133.4989,10254.0
2019-09-27 11:10:00,147.91,148.15,147.87,147.99,7327.0,133.4899,133.7065,133.4538,133.5621,7327.0
2019-09-27 11:20:00,147.93,148.25,147.91,148.22,8514.0,133.5079,133.7967,133.4899,133.7697,8514.0
2019-09-27 11:30:00,148.19,148.38,146.98,147.45,28001.0,133.7426,133.9141,132.6505,133.0747,28001.0
2019-09-27 11:40:00,147.42,147.76,147.16,147.69,13054.0,133.0476,133.3545,132.813,133.2913,13054.0
2019-09-27 11:50:00,147.67,148.41,147.51,148.06,6900.0,133.2733,133.9411,133.1289,133.6252,6900.0
2019-09-27 12:00:00,147.97,148.12,147.75,147.99,15342.0,133.544,133.6794,133.3455,133.5621,15342.0
2019-09-27 12:10:00,147.93,148.05,147.55,147.66,6455.0,133.5079,133.6162,133.165,133.2642,6455.0
2019-09-27 12:20:00,147.64,147.82,147.59,147.79,5785.0,133.2462,133.4086,133.2011,133.3816,5785.0
2019-09-27 12:30:00,147.78,147.82,147.55,147.81,7469.0,133.3725,133.4086,133.165,133.3996,7469.0
2019-09-27 12:40:00,147.82,148.0,147.5,147.5,11501.0,133.4086,133.5711,133.1198,133.1198,11501.0
2019-09-27 12:50:00,147.53,147.74,147.43,147.53,14986.0,133.1469,133.3364,133.0567,133.1469,14986.0
2019-09-27 13:00:00,147.46,147.85,147.37,147.84,12829.0,133.0837,133.4357,133.0025,133.4267,12829.0
2019-09-27 13:10:00,147.73,147.8,147.3,147.4,8776.0,133.3274,133.3906,132.9393,133.0296,8776.0
2019-09-27 13:20:00,147.48,147.59,147.22,147.56,8575.0,133.1018,133.2011,132.8671,133.174,8575.0
2019-09-27 13:30:00,147.56,147.63,147.43,147.5,38815.0,133.174,133.2372,133.0567,133.1198,38815.0
2019-09-27 13:40:00,147.47,147.58,147.0,147.17,6858.0,133.0928,133.192,132.6686,132.822,6858.0
2019-09-27 13:50:00,147.14,147.67,146.91,147.67,23405.0,132.7949,133.2733,132.5874,133.2733,23405.0
2019-09-27 14:00:00,147.65,147.68,147.46,147.53,8113.0,133.2552,133.2823,133.0837,133.1469,8113.0
2019-09-27 14:10:00,147.61,147.74,147.47,147.67,12064.0,133.2191,133.3364,133.0928,133.2733,12064.0
2019-09-27 14:20:00,147.71,147.73,147.52,147.6,11050.0,133.3094,133.3274,133.1379,133.2101,11050.0
2019-09-27 14:30:00,147.6,147.63,147.22,147.35,12043.0,133.2101,133.2372,132.8671,132.9845,12043.0
2019-09-27 14:40:00,147.39,147.44,147.17,147.2,11942.0,133.0206,133.0657,132.822,132.8491,11942.0
2019-09-27 14:50:00,147.19,147.25,146.96,147.05,14598.0,132.8401,132.8942,132.6325,132.7137,14598.0
2019-09-27 15:00:00,147.04,147.22,146.82,146.93,10494.0,132.7047,132.8671,132.5061,132.6054,10494.0
2019-09-27 15:10:00,146.97,147.29,146.97,147.22,11492.0,132.6415,132.9303,132.6415,132.8671,11492.0
2019-09-27 15:20:00,147.25,147.35,147.01,147.01,11287.0,132.8942,132.9845,132.6776,132.6776,11287.0
2019-09-27 15:30:00,147.04,147.28,146.99,147.25,14120.0,132.7047,132.9213,132.6596,132.8942,14120.0
2019-09-27 15:40:00,147.27,147.38,147.24,147.24,18506.0,132.9123,133.0115,132.8852,132.8852,18506.0
2019-09-27 15:50:00,147.23,147.55,147.09,147.55,46985.0,132.8762,133.165,132.7498,133.165,46985.0
2019-09-30 09:30:00,148.58,148.58,147.56,147.79,14627.0,134.0946,134.0946,133.174,133.3816,14627.0
2019-09-30 09:40:00,147.79,147.79,147.29,147.65,9460.0,133.3816,133.3816,132.9303,133.2552,9460.0
2019-09-30 09:50:00,147.57,147.57,146.88,146.94,8467.0,133.183,133.183,132.5603,132.6144,8467.0
2019-09-30 10:00:00,146.8,146.82,146.27,146.44,10249.0,132.4881,132.5061,132.0098,132.1632,10249.0
2019-09-30 10:10:00,146.54,146.95,146.54,146.79,9168.0,132.2534,132.6235,132.2534,132.4791,9168.0
2019-09-30 10:20:00,146.79,146.79,146.26,146.26,10274.0,132.4791,132.4791,132.0007,132.0007,10274.0
2019-09-30 10:30:00,146.26,146.88,146.26,146.82,11570.0,132.0007,132.5603,132.0007,132.5061,11570.0
2019-09-30 10:40:00,146.94,147.18,146.66,147.07,7190.0,132.6144,132.831,132.3617,132.7318,7190.0
2019-09-30 10:50:00,147.1,147.45,147.01,147.13,4045.0,132.7588,133.0747,132.6776,132.7859,4045.0
2019-09-30 11:00:00,147.25,147.4,146.96,147.4,9325.0,132.8942,133.0296,132.6325,133.0296,9325.0
2019-09-30 11:10:00,147.46,147.7,147.32,147.49,11443.0,133.0837,133.3003,132.9574,133.1108,11443.0
2019-09-30 11:20:00,147.4,147.91,147.38,147.68,17941.0,133.0296,133.4899,133.0115,133.2823,17941.0
2019-09-30 11:30:00,147.64,147.75,147.46,147.67,15032.0,133.2462,133.3455,133.0837,133.2733,15032.0
2019-09-30 11:40:00,147.64,147.76,147.42,147.51,8654.0,133.2462,133.3545,133.0476,133.1289,8654.0
2019-09-30 11:50:00,147.5,147.64,147.37,147.63,6031.0,133.1198,133.2462,133.0025,133.2372,6031.0
2019-09-30 12:00:00,147.66,147.87,147.66,147.77,15151.0,133.2642,133.4538,133.2642,133.3635,15151.0
2019-09-30 12:10:00,147.81,147.87,147.54,147.77,9260.0,133.3996,133.4538,133.1559,133.3635,9260.0
2019-09-30 12:20:00,147.75,147.93,147.75,147.86,8212.0,133.3455,133.5079,133.3455,133.4447,8212.0
2019-09-30 12:30:00,147.88,148.04,147.75,147.89,9697.0,133.4628,133.6072,133.3455,133.4718,9697.0
2019-09-30 12:40:00,147.91,147.98,147.81,147.89,8811.0,133.4899,133.553,133.3996,133.4718,8811.0
2019-09-30 12:50:00,147.95,147.96,147.81,147.81,3801.0,133.526,133.535,133.3996,133.3996,3801.0
2019-09-30 13:00:00,147.79,148.04,147.77,148.04,7470.0,133.3816,133.6072,133.3635,133.6072,7470.0
2019-09-30 13:10:00,148.12,148.19,147.94,147.94,6540.0,133.6794,133.7426,133.5169,133.5169,6540.0
2019-09-30 13:20:00,147.9,147.99,147.83,147.83,4398.0,133.4808,133.5621,133.4177,133.4177,4398.0
2019-09-30 13:30:00,147.8,147.99,147.77,147.94,7587.0,133.3906,133.5621,133.3635,133.5169,7587.0
2019-09-30 13:40:00,147.94,147.94,147.83,147.83,13301.0,133.5169,133.5169,133.4177,133.4177,13301.0
2019-09-30 13:50:00,147.87,147.87,147.65,147.65,10520.0,133.4538,133.4538,133.2552,133.2552,10520.0
2019-09-30 14:00:00,147.63,147.8,147.55,147.71,11923.0,133.2372,133.3906,133.165,133.3094,11923.0
2019-09-30 14:10:00,147.72,147.78,147.63,147.71,7276.0,133.3184,133.3725,133.2372,133.3094,7276.0
2019-09-30 14:20:00,147.72,147.75,147.63,147.66,9302.0,133.3184,133.3455,133.2372,133.2642,9302.0
2019-09-30 14:30:00,147.65,147.88,147.64,147.7,8952.0,133.2552,133.4628,133.2462,133.3003,8952.0
2019-09-30 14:40:00,147.73,147.96,147.7,147.84,6528.0,133.3274,133.535,133.3003,133.4267,6528.0
2019-09-30 14:50:00,147.84,147.95,147.77,147.9,22687.0,133.4267,133.526,133.3635,133.4808,22687.0
2019-09-30 15:00:00,147.91,147.94,147.67,147.72,19361.0,133.4899,133.5169,133.2733,133.3184,19361.0
2019-09-30 15:10:00,147.72,147.83,147.7,147.82,9036.0,133.3184,133.4177,133.3003,133.4086,9036.0
2019-09-30 15:20:00,147.83,147.9,147.56,147.56,14958.0,133.4177,133.4808,133.174,133.174,14958.0
2019-09-30 15:30:00,147.58,147.62,147.36,147.43,35925.0,133.192,133.2281,132.9935,133.0567,35925.0
2019-09-30 15:40:00,147.43,147.67,147.29,147.39,25953.0,133.0567,133.2733,132.9303,133.0206,25953.0
2019-09-30 15:50:00,147.35,147.42,147.09,147.1,94172.0,132.9845,133.0476,132.7498,132.7588,94172.0
2019-10-01 09:30:00,147.84,147.84,145.49,145.49,44917.0,133.4267,133.4267,131.3058,131.3058,44917.0
2019-10-01 09:40:00,145.9,146.81,145.89,146.3,14430.0,131.6758,132.4971,131.6668,132.0368,14430.0
2019-10-01 09:50:00,146.32,146.44,145.98,146.16,23749.0,132.0549,132.1632,131.748,131.9105,23749.0
2019-10-01 10:00:00,145.88,145.88,144.02,144.2,21487.0,131.6578,131.6578,129.9791,130.1416,21487.0
2019-10-01 10:10:00,144.03,144.07,142.09,142.45,51739.0,129.9881,130.0242,128.2373,128.5622,51739.0
2019-10-01 10:20:00,142.44,142.65,141.88,142.48,27615.0,128.5532,128.7427,128.0478,128.5893,27615.0
2019-10-01 10:30:00,142.53,142.84,142.31,142.67,35310.0,128.6344,128.9142,128.4358,128.7607,35310.0
2019-10-01 10:40:00,142.77,142.92,142.43,142.71,15776.0,128.851,128.9864,128.5441,128.7968,15776.0
2019-10-01 10:50:00,142.69,143.09,141.73,141.82,21907.0,128.7788,129.1398,127.9124,127.9936,21907.0
2019-10-01 11:00:00,141.74,142.06,141.7,141.96,11139.0,127.9214,128.2102,127.8853,128.12,11139.0
2019-10-01 11:10:00,142.0,142.12,141.54,141.86,21460.0,128.1561,128.2644,127.7409,128.0297,21460.0
2019-10-01 11:20:00,141.83,141.89,141.48,141.89,10695.0,128.0026,128.0568,127.6868,128.0568,10695.0
2019-10-01 11:30:00,141.91,142.03,141.6,141.73,11437.0,128.0748,128.1831,127.7951,127.9124,11437.0
2019-10-01 11:40:00,141.67,141.77,141.33,141.38,14252.0,127.8582,127.9485,127.5514,127.5965,14252.0
2019-10-01 11:50:00,141.41,141.6,141.26,141.5,8382.0,127.6236,127.7951,127.4882,127.7048,8382.0
2019-10-01 12:00:00,141.45,141.48,141.02,141.48,11829.0,127.6597,127.6868,127.2716,127.6868,11829.0
2019-10-01 12:10:00,141.43,141.43,140.56,141.08,16637.0,127.6416,127.6416,126.8564,127.3257,16637.0
2019-10-01 12:20:00,141.1,141.34,140.89,140.94,7857.0,127.3438,127.5604,127.1543,127.1994,7857.0
2019-10-01 12:30:00,140.94,141.13,140.62,141.09,8997.0,127.1994,127.3709,126.9106,127.3348,8997.0
2019-10-01 12:40:00,141.14,141.59,141.13,141.45,17723.0,127.3799,127.786,127.3709,127.6597,17723.0
2019-10-01 12:50:00,141.42,141.42,140.95,140.95,8217.0,127.6326,127.6326,127.2084,127.2084,8217.0
2019-10-01 13:00:00,140.94,141.0,140.67,140.73,6430.0,127.1994,127.2535,126.9557,127.0099,6430.0
2019-10-01 13:10:00,140.8,140.8,140.46,140.46,14730.0,127.073,127.073,126.7662,126.7662,14730.0
2019-10-01 13:20:00,140.53,140.62,140.38,140.41,4755.0,126.8294,126.9106,126.694,126.7211,4755.0
2019-10-01 13:30:00,140.42,140.53,139.91,140.06,18176.0,126.7301,126.8294,126.2698,126.4052,18176.0
2019-10-01 13:40:00,140.11,140.53,140.04,140.53,17752.0,126.4503,126.8294,126.3871,126.8294,17752.0
2019-10-01 13:50:00,140.56,140.56,140.22,140.23,7554.0,126.8564,126.8564,126.5496,126.5586,7554.0
2019-10-01 14:00:00,140.22,140.5,140.1,140.1,7195.0,126.5496,126.8023,126.4413,126.4413,7195.0
2019-10-01 14:10:00,140.12,140.49,140.05,140.49,22141.0,126.4593,126.7933,126.3962,126.7933,22141.0
2019-10-01 14:20:00,140.49,140.77,140.42,140.57,12866.0,126.7933,127.046,126.7301,126.8655,12866.0
2019-10-01 14:30:00,140.66,141.08,140.65,140.93,8078.0,126.9467,127.3257,126.9377,127.1904,8078.0
2019-10-01 14:40:00,140.94,141.4,140.94,141.27,15231.0,127.1994,127.6145,127.1994,127.4972,15231.0
2019-10-01 14:50:00,141.24,141.41,141.18,141.3,24179.0,127.4701,127.6236,127.416,127.5243,24179.0
2019-10-01 15:00:00,141.28,141.42,141.06,141.3,140422.0,127.5062,127.6326,127.3077,127.5243,140422.0
2019-10-01 15:10:00,141.13,141.13,140.86,140.99,17892.0,127.3709,127.3709,127.1272,127.2445,17892.0
2019-10-01 15:20:00,140.96,141.24,140.95,141.24,21135.0,127.2174,127.4701,127.2084,127.4701,21135.0
2019-10-01 15:30:00,141.19,141.28,140.88,140.91,29117.0,127.425,127.5062,127.1452,127.1723,29117.0
2019-10-01 15:40:00,140.93,141.05,140.61,140.69,29983.0,127.1904,127.2987,126.9016,126.9738,29983.0
2019-10-01 15:50:00,140.66,140.84,140.4,140.7,83164.0,126.9467,127.1091,126.712,126.9828,83164.0
2019-10-02 09:30:00,138.82,138.82,137.5,138.06,30864.0,125.2861,125.2861,124.0948,124.6002,30864.0
2019-10-02 09:40:00,138.02,138.49,137.85,137.98,13644.0,124.5641,124.9883,124.4106,124.528,13644.0
2019-10-02 09:50:00,137.83,138.0,137.13,137.81,13897.0,124.3926,124.546,123.7608,124.3745,13897.0
2019-10-02 10:00:00,137.72,138.23,137.72,137.94,15005.0,124.2933,124.7536,124.2933,124.4919,15005.0
2019-10-02 10:10:00,137.9,138.22,137.81,138.17,13284.0,124.4558,124.7446,124.3745,124.6995,13284.0
2019-10-02 10:20:00,138.24,138.38,137.64,137.64,15353.0,124.7626,124.889,124.2211,124.2211,15353.0
2019-10-02 10:30:00,137.64,137.69,136.82,136.98,13580.0,124.2211,124.2662,123.4811,123.6255,13580.0
2019-10-02 10:40:00,136.88,137.26,136.88,137.04,9338.0,123.5352,123.8782,123.5352,123.6796,9338.0
2019-10-02 10:50:00,136.94,137.22,136.82,136.83,10822.0,123.5894,123.8421,123.4811,123.4901,10822.0
2019-10-02 11:00:00,136.77,137.05,136.75,136.9,21639.0,123.4359,123.6886,123.4179,123.5533,21639.0
2019-10-02 11:10:00,136.84,136.84,136.29,136.56,6961.0,123.4991,123.4991,123.0027,123.2464,6961.0
2019-10-02 11:20:00,136.79,136.99,136.54,136.57,15089.0,123.454,123.6345,123.2284,123.2554,15089.0
2019-10-02 11:30:00,136.66,136.7,136.24,136.29,24663.0,123.3367,123.3728,122.9576,123.0027,24663.0
2019-10-02 11:40:00,136.25,136.28,135.92,136.01,18111.0,122.9666,122.9937,122.6688,122.75,18111.0
2019-10-02 11:50:00,135.96,136.23,135.96,136.11,13546.0,122.7049,122.9486,122.7049,122.8403,13546.0
2019-10-02 12:00:00,136.03,136.1,135.89,135.97,8850.0,122.7681,122.8313,122.6417,122.7139,8850.0
2019-10-02 12:10:00,135.91,135.94,135.54,135.62,9584.0,122.6598,122.6869,122.3259,122.3981,9584.0
2019-10-02 12:20:00,135.62,135.79,135.4,135.73,13762.0,122.3981,122.5515,122.1995,122.4973,13762.0
2019-10-02 12:30:00,135.76,135.81,135.48,135.52,9728.0,122.5244,122.5695,122.2717,122.3078,9728.0
2019-10-02 12:40:00,135.51,135.67,135.47,135.49,19507.0,122.2988,122.4432,122.2627,122.2807,19507.0
2019-10-02 12:50:00,135.51,135.63,135.33,135.59,7248.0,122.2988,122.4071,122.1363,122.371,7248.0
2019-10-02 13:00:00,135.56,136.53,135.52,136.53,7009.0,122.3439,123.2193,122.3078,123.2193,7009.0
2019-10-02 13:10:00,136.55,136.72,136.35,136.36,9439.0,123.2374,123.3908,123.0569,123.0659,9439.0
2019-10-02 13:20:00,136.37,136.55,136.27,136.47,5590.0,123.0749,123.2374,122.9847,123.1652,5590.0
2019-10-02 13:30:00,136.5,136.51,136.16,136.31,5827.0,123.1923,123.2013,122.8854,123.0208,5827.0
2019-10-02 13:40:00,136.27,136.43,136.07,136.07,10488.0,122.9847,123.1291,122.8042,122.8042,10488.0
2019-10-02 13:50:00,136.06,136.1,135.94,135.98,9749.0,122.7952,122.8313,122.6869,122.723,9749.0
2019-10-02 14:00:00,135.93,136.04,135.72,135.91,8347.0,122.6778,122.7771,122.4883,122.6598,8347.0
2019-10-02 14:10:00,135.94,135.99,135.67,135.91,10744.0,122.6869,122.732,122.4432,122.6598,10744.0
2019-10-02 14:20:00,135.91,136.18,135.86,135.86,11538.0,122.6598,122.9035,122.6147,122.6147,11538.0
2019-10-02 14:30:00,135.87,136.04,135.74,135.94,10894.0,122.6237,122.7771,122.5064,122.6869,10894.0
2019-10-02 14:40:00,136.0,136.34,135.86,136.21,10299.0,122.741,123.0479,122.6147,122.9305,10299.0
2019-10-02 14:50:00,136.19,136.19,135.95,136.14,12113.0,122.9125,122.9125,122.6959,122.8674,12113.0
2019-10-02 15:00:00,136.14,136.21,135.89,136.09,11237.0,122.8674,122.9305,122.6417,122.8222,11237.0
2019-10-02 15:10:00,136.05,136.48,136.05,136.34,16342.0,122.7861,123.1742,122.7861,123.0479,16342.0
2019-10-02 15:20:00,136.31,136.44,136.01,136.05,19767.0,123.0208,123.1381,122.75,122.7861,19767.0
2019-10-02 15:30:00,135.94,136.27,135.8,135.93,22611.0,122.6869,122.9847,122.5605,122.6778,22611.0
2019-10-02 15:40:00,135.96,136.02,135.39,135.42,25419.0,122.7049,122.7591,122.1905,122.2176,25419.0
2019-10-02 15:50:00,135.39,135.49,135.14,135.38,86824.0,122.1905,122.2807,121.9649,122.1815,86824.0
2019-10-03 09:30:00,134.4,135.41,133.81,134.83,19025.0,121.297,122.2085,120.7645,121.6851,19025.0
2019-10-03 09:40:00,134.81,134.81,134.29,134.79,14259.0,121.667,121.667,121.1977,121.649,14259.0
2019-10-03 09:50:00,134.84,134.94,134.61,134.75,4925.0,121.6941,121.7844,121.4865,121.6129,4925.0
2019-10-03 10:00:00,134.57,134.65,131.54,131.77,21543.0,121.4504,121.5226,118.7158,118.9234,21543.0
2019-10-03 10:10:00,131.77,131.85,131.29,131.74,43009.0,118.9234,118.9956,118.4902,118.8963,43009.0
2019-10-03 10:20:00,131.74,132.25,131.54,131.87,36224.0,118.8963,119.3566,118.7158,119.0137,36224.0
2019-10-03 10:30:00,131.8,132.66,131.8,132.39,14518.0,118.9505,119.7266,118.9505,119.483,14518.0
2019-10-03 10:40:00,132.47,132.47,132.08,132.38,12164.0,119.5552,119.5552,119.2032,119.4739,12164.0
2019-10-03 10:50:00,132.38,132.93,132.24,132.93,18234.0,119.4739,119.9703,119.3476,119.9703,18234.0
2019-10-03 11:00:00,133.08,134.85,132.9,134.85,25513.0,120.1057,121.7031,119.9432,121.7031,25513.0
2019-10-03 11:10:00,134.71,135.43,134.58,135.21,19968.0,121.5768,122.2266,121.4594,122.028,19968.0
2019-10-03 11:20:00,135.06,135.07,134.62,134.72,19494.0,121.8927,121.9017,121.4955,121.5858,19494.0
2019-10-03 11:30:00,134.7,134.72,134.17,134.34,22401.0,121.5677,121.5858,121.0894,121.2428,22401.0
2019-10-03 11:40:00,134.34,134.54,134.2,134.24,25269.0,121.2428,121.4233,121.1165,121.1526,25269.0
2019-10-03 11:50:00,134.3,134.47,134.07,134.16,13565.0,121.2067,121.3602,120.9992,121.0804,13565.0
2019-10-03 12:00:00,134.21,134.55,134.14,134.39,11864.0,121.1255,121.4324,121.0623,121.288,11864.0
2019-10-03 12:10:00,134.42,134.75,134.12,134.12,13177.0,121.315,121.6129,121.0443,121.0443,13177.0
2019-10-03 12:20:00,134.17,134.61,134.03,134.48,3600.0,121.0894,121.4865,120.9631,121.3692,3600.0
2019-10-03 12:30:00,134.48,134.58,134.29,134.38,4398.0,121.3692,121.4594,121.1977,121.2789,4398.0
2019-10-03 12:40:00,134.38,134.56,134.23,134.49,5100.0,121.2789,121.4414,121.1436,121.3782,5100.0
2019-10-03 12:50:00,134.52,134.55,134.27,134.42,7873.0,121.4053,121.4324,121.1797,121.315,7873.0
2019-10-03 13:00:00,134.47,134.58,134.38,134.38,9226.0,121.3602,121.4594,121.2789,121.2789,9226.0
2019-10-03 13:10:00,134.39,134.55,134.37,134.52,5606.0,121.288,121.4324,121.2699,121.4053,5606.0
2019-10-03 13:20:00,134.5,134.52,134.34,134.43,7042.0,121.3872,121.4053,121.2428,121.3241,7042.0
2019-10-03 13:30:00,134.46,134.62,134.42,134.43,7910.0,121.3511,121.4955,121.315,121.3241,7910.0
2019-10-03 13:40:00,134.49,135.0,134.49,134.84,5263.0,121.3782,121.8385,121.3782,121.6941,5263.0
2019-10-03 13:50:00,134.85,134.87,134.49,134.61,5306.0,121.7031,121.7212,121.3782,121.4865,5306.0
2019-10-03 14:00:00,134.56,134.65,134.44,134.49,9974.0,121.4414,121.5226,121.3331,121.3782,9974.0
2019-10-03 14:10:00,134.52,134.81,134.51,134.77,6469.0,121.4053,121.667,121.3963,121.6309,6469.0
2019-10-03 14:20:00,134.77,135.05,134.77,135.03,7544.0,121.6309,121.8836,121.6309,121.8656,7544.0
2019-10-03 14:30:00,135.05,135.07,134.64,134.72,14837.0,121.8836,121.9017,121.5136,121.5858,14837.0
2019-10-03 14:40:00,134.71,134.91,134.71,134.91,11066.0,121.5768,121.7573,121.5768,121.7573,11066.0
2019-10-03 14:50:00,134.91,135.11,134.61,134.61,11141.0,121.7573,121.9378,121.4865,121.4865,11141.0
2019-10-03 15:00:00,134.65,134.84,134.58,134.8,25947.0,121.5226,121.6941,121.4594,121.658,25947.0
2019-10-03 15:10:00,134.84,135.06,134.67,134.74,15273.0,121.6941,121.8927,121.5407,121.6039,15273.0
2019-10-03 15:20:00,134.75,134.85,134.63,134.79,11033.0,121.6129,121.7031,121.5046,121.649,11033.0
2019-10-03 15:30:00,134.88,134.94,134.68,134.93,11104.0,121.7302,121.7844,121.5497,121.7753,11104.0
2019-10-03 15:40:00,134.94,135.1,134.6,134.62,14556.0,121.7844,121.9288,121.4775,121.4955,14556.0
2019-10-03 15:50:00,134.63,135.24,134.57,135.24,73418.0,121.5046,122.0551,121.4504,122.0551,73418.0
2019-10-04 09:30:00,135.44,136.62,135.44,135.97,11964.0,122.2356,123.3006,122.2356,122.7139,11964.0
2019-10-04 09:40:00,135.68,135.83,135.32,135.47,12082.0,122.4522,122.5876,122.1273,122.2627,12082.0
2019-10-04 09:50:00,135.33,135.42,134.84,135.42,7559.0,122.1363,122.2176,121.6941,122.2176,7559.0
2019-10-04 10:00:00,135.48,135.88,135.23,135.34,6820.0,122.2717,122.6327,122.0461,122.1454,6820.0
2019-10-04 10:10:00,135.21,135.66,135.13,135.66,7861.0,122.028,122.4342,121.9558,122.4342,7861.0
2019-10-04 10:20:00,135.68,135.77,135.35,135.35,7669.0,122.4522,122.5334,122.1544,122.1544,7669.0
2019-10-04 10:30:00,135.27,135.28,134.89,135.05,5521.0,122.0822,122.0912,121.7392,121.8836,5521.0
2019-10-04 10:40:00,135.01,135.29,134.89,134.91,5800.0,121.8475,122.1002,121.7392,121.7573,5800.0
2019-10-04 10:50:00,134.98,135.37,134.98,135.04,4098.0,121.8205,122.1724,121.8205,121.8746,4098.0
2019-10-04 11:00:00,135.04,135.28,134.93,135.25,4951.0,121.8746,122.0912,121.7753,122.0641,4951.0
2019-10-04 11:10:00,135.16,135.56,135.14,135.4,4600.0,121.9829,122.3439,121.9649,122.1995,4600.0
2019-10-04 11:20:00,135.48,135.55,135.35,135.51,9872.0,122.2717,122.3349,122.1544,122.2988,9872.0
2019-10-04 11:30:00,135.5,135.84,135.5,135.74,11380.0,122.2898,122.5966,122.2898,122.5064,11380.0
2019-10-04 11:40:00,135.76,135.81,135.47,135.66,4892.0,122.5244,122.5695,122.2627,122.4342,4892.0
2019-10-04 11:50:00,135.69,135.83,135.58,135.58,3530.0,122.4612,122.5876,122.362,122.362,3530.0
2019-10-04 12:00:00,135.47,135.62,135.37,135.5,9585.0,122.2627,122.3981,122.1724,122.2898,9585.0
2019-10-04 12:10:00,135.52,135.53,135.27,135.37,8959.0,122.3078,122.3168,122.0822,122.1724,8959.0
2019-10-04 12:20:00,135.36,135.66,135.31,135.58,5373.0,122.1634,122.4342,122.1183,122.362,5373.0
2019-10-04 12:30:00,135.57,135.68,135.51,135.58,7902.0,122.3529,122.4522,122.2988,122.362,7902.0
2019-10-04 12:40:00,135.53,135.57,135.17,135.29,6687.0,122.3168,122.3529,121.9919,122.1002,6687.0
2019-10-04 12:50:00,135.24,135.44,135.23,135.44,3228.0,122.0551,122.2356,122.0461,122.2356,3228.0
2019-10-04 13:00:00,135.41,135.43,135.16,135.19,3908.0,122.2085,122.2266,121.9829,122.01,3908.0
2019-10-04 13:10:00,135.25,135.58,135.24,135.5,4153.0,122.0641,122.362,122.0551,122.2898,4153.0
2019-10-04 13:20:00,135.49,135.49,135.3,135.43,4669.0,122.2807,122.2807,122.1093,122.2266,4669.0
2019-10-04 13:30:00,135.48,135.48,135.25,135.33,6326.0,122.2717,122.2717,122.0641,122.1363,6326.0
2019-10-04 13:40:00,135.34,135.71,135.34,135.57,7281.0,122.1454,122.4793,122.1454,122.3529,7281.0
2019-10-04 13:50:00,135.61,135.61,135.2,135.24,6576.0,122.389,122.389,122.019,122.0551,6576.0
2019-10-04 14:00:00,135.27,135.5,135.24,135.44,8196.0,122.0822,122.2898,122.0551,122.2356,8196.0
2019-10-04 14:10:00,135.46,135.74,135.45,135.69,5686.0,122.2537,122.5064,122.2446,122.4612,5686.0
2019-10-04 14:20:00,135.7,135.79,135.62,135.77,7256.0,122.4703,122.5515,122.3981,122.5334,7256.0
2019-10-04 14:30:00,135.76,135.86,135.68,135.75,7885.0,122.5244,122.6147,122.4522,122.5154,7885.0
2019-10-04 14:40:00,135.76,135.76,135.51,135.61,9529.0,122.5244,122.5244,122.2988,122.389,9529.0
2019-10-04 14:50:00,135.48,135.55,135.42,135.47,19372.0,122.2717,122.3349,122.2176,122.2627,19372.0
2019-10-04 15:00:00,135.5,135.6,135.37,135.54,23793.0,122.2898,122.38,122.1724,122.3259,23793.0
2019-10-04 15:10:00,135.55,135.63,135.48,135.53,21096.0,122.3349,122.4071,122.2717,122.3168,21096.0
2019-10-04 15:20:00,135.54,135.7,135.5,135.57,37537.0,122.3259,122.4703,122.2898,122.3529,37537.0
2019-10-04 15:30:00,135.56,135.97,135.5,135.97,22042.0,122.3439,122.7139,122.2898,122.7139,22042.0
2019-10-04 15:40:00,135.97,136.17,135.85,136.13,25470.0,122.7139,122.8944,122.6056,122.8583,25470.0
2019-10-04 15:50:00,136.13,136.21,135.84,136.11,104836.0,122.8583,122.9305,122.5966,122.8403,104836.0
2019-10-07 09:30:00,135.17,135.52,134.74,135.28,19526.0,121.9919,122.3078,121.6039,122.0912,19526.0
2019-10-07 09:40:00,135.35,135.8,135.12,135.75,10115.0,122.1544,122.5605,121.9468,122.5154,10115.0
2019-10-07 09:50:00,135.8,136.42,135.8,136.15,10798.0,122.5605,123.1201,122.5605,122.8764,10798.0
2019-10-07 10:00:00,136.06,136.17,135.83,135.93,5991.0,122.7952,122.8944,122.5876,122.6778,5991.0
2019-10-07 10:10:00,135.92,135.99,135.62,135.63,5204.0,122.6688,122.732,122.3981,122.4071,5204.0
2019-10-07 10:20:00,135.62,136.07,135.62,135.94,8891.0,122.3981,122.8042,122.3981,122.6869,8891.0
2019-10-07 10:30:00,136.01,136.19,135.58,135.64,9542.0,122.75,122.9125,122.362,122.4161,9542.0
2019-10-07 10:40:00,135.63,135.87,135.59,135.67,3394.0,122.4071,122.6237,122.371,122.4432,3394.0
2019-10-07 10:50:00,135.68,135.92,135.67,135.83,3220.0,122.4522,122.6688,122.4432,122.5876,3220.0
2019-10-07 11:00:00,135.81,136.35,135.79,136.3,4781.0,122.5695,123.0569,122.5515,123.0118,4781.0
2019-10-07 11:10:00,136.3,136.4,136.01,136.06,6391.0,123.0118,123.102,122.75,122.7952,6391.0
2019-10-07 11:20:00,136.07,136.11,135.7,135.82,14838.0,122.8042,122.8403,122.4703,122.5786,14838.0
2019-10-07 11:30:00,135.77,136.19,135.72,135.98,6628.0,122.5334,122.9125,122.4883,122.723,6628.0
2019-10-07 11:40:00,135.9,136.04,135.86,135.92,5419.0,122.6508,122.7771,122.6147,122.6688,5419.0
2019-10-07 11:50:00,135.92,135.99,135.72,135.9,3114.0,122.6688,122.732,122.4883,122.6508,3114.0
2019-10-07 12:00:00,135.88,135.95,135.67,135.74,7225.0,122.6327,122.6959,122.4432,122.5064,7225.0
2019-10-07 12:10:00,135.78,135.86,135.72,135.76,5841.0,122.5425,122.6147,122.4883,122.5244,5841.0
2019-10-07 12:20:00,135.75,135.82,135.65,135.66,3841.0,122.5154,122.5786,122.4251,122.4342,3841.0
2019-10-07 12:30:00,135.66,135.7,135.57,135.7,7749.0,122.4342,122.4703,122.3529,122.4703,7749.0
2019-10-07 12:40:00,135.76,135.88,135.71,135.83,6434.0,122.5244,122.6327,122.4793,122.5876,6434.0
2019-10-07 12:50:00,135.84,135.9,135.71,135.85,5369.0,122.5966,122.6508,122.4793,122.6056,5369.0
2019-10-07 13:00:00,135.85,135.94,135.57,135.57,10773.0,122.6056,122.6869,122.3529,122.3529,10773.0
2019-10-07 13:10:00,135.54,135.68,135.46,135.51,2824.0,122.3259,122.4522,122.2537,122.2988,2824.0
2019-10-07 13:20:00,135.45,135.64,135.45,135.58,2456.0,122.2446,122.4161,122.2446,122.362,2456.0
2019-10-07 13:30:00,135.59,136.38,135.59,136.28,29237.0,122.371,123.084,122.371,122.9937,29237.0
2019-10-07 13:40:00,136.33,136.51,136.18,136.4,10089.0,123.0388,123.2013,122.9035,123.102,10089.0
2019-10-07 13:50:00,136.42,136.52,136.35,136.44,10406.0,123.1201,123.2103,123.0569,123.1381,10406.0
2019-10-07 14:00:00,136.42,136.42,135.93,136.07,10411.0,123.1201,123.1201,122.6778,122.8042,10411.0
2019-10-07 14:10:00,136.06,136.09,135.81,135.96,14492.0,122.7952,122.8222,122.5695,122.7049,14492.0
2019-10-07 14:20:00,135.94,136.01,135.76,135.99,7517.0,122.6869,122.75,122.5244,122.732,7517.0
2019-10-07 14:30:00,135.95,135.95,135.49,135.56,4738.0,122.6959,122.6959,122.2807,122.3439,4738.0
2019-10-07 14:40:00,135.55,135.6,135.44,135.46,4710.0,122.3349,122.38,122.2356,122.2537,4710.0
2019-10-07 14:50:00,135.48,135.48,135.1,135.48,5883.0,122.2717,122.2717,121.9288,122.2717,5883.0
2019-10-07 15:00:00,135.44,135.54,135.3,135.52,6013.0,122.2356,122.3259,122.1093,122.3078,6013.0
2019-10-07 15:10:00,135.47,135.72,135.39,135.56,7539.0,122.2627,122.4883,122.1905,122.3439,7539.0
2019-10-07 15:20:00,135.54,135.58,135.3,135.47,11915.0,122.3259,122.362,122.1093,122.2627,11915.0
2019-10-07 15:30:00,135.49,135.49,135.12,135.2,13696.0,122.2807,122.2807,121.9468,122.019,13696.0
2019-10-07 15:40:00,135.25,135.31,134.98,135.02,16931.0,122.0641,122.1183,121.8205,121.8566,16931.0
2019-10-07 15:50:00,134.97,135.17,134.69,134.73,72591.0,121.8114,121.9919,121.5587,121.5948,72591.0
2019-10-08 09:30:00,132.06,132.38,130.63,130.71,26858.0,119.1851,119.4739,117.8945,117.9667,26858.0
2019-10-08 09:40:00,130.71,130.88,129.71,130.62,66773.0,117.9667,118.1202,117.0642,117.8855,66773.0
2019-10-08 09:50:00,130.51,131.14,130.37,130.61,27774.0,117.7862,118.3548,117.6599,117.8765,27774.0
2019-10-08 10:00:00,130.67,130.87,129.76,129.98,22542.0,117.9306,118.1111,117.1094,117.3079,22542.0
2019-10-08 10:10:00,130.05,130.59,129.83,130.23,18607.0,117.3711,117.8584,117.1725,117.5335,18607.0
2019-10-08 10:20:00,130.23,130.27,129.82,129.87,21170.0,117.5335,117.5696,117.1635,117.2086,21170.0
2019-10-08 10:30:00,129.87,130.13,129.45,129.97,11267.0,117.2086,117.4433,116.8296,117.2989,11267.0
2019-10-08 10:40:00,129.95,129.99,129.7,129.89,11875.0,117.2808,117.3169,117.0552,117.2267,11875.0
2019-10-08 10:50:00,129.86,130.47,129.83,130.25,20418.0,117.1996,117.7501,117.1725,117.5516,20418.0
2019-10-08 11:00:00,130.23,130.33,129.92,130.01,19274.0,117.5335,117.6238,117.2538,117.335,19274.0
2019-10-08 11:10:00,129.93,130.38,129.93,130.05,32917.0,117.2628,117.6689,117.2628,117.3711,32917.0
2019-10-08 11:20:00,129.99,130.04,129.66,129.66,6992.0,117.3169,117.3621,117.0191,117.0191,6992.0
2019-10-08 11:30:00,129.72,129.75,129.27,129.63,8761.0,117.0733,117.1003,116.6671,116.992,8761.0
2019-10-08 11:40:00,129.54,129.76,129.46,129.66,6903.0,116.9108,117.1094,116.8386,117.0191,6903.0
2019-10-08 11:50:00,129.66,130.2,129.65,130.06,28990.0,117.0191,117.5065,117.0101,117.3801,28990.0
2019-10-08 12:00:00,130.11,130.18,129.91,130.01,21231.0,117.4252,117.4884,117.2447,117.335,21231.0
2019-10-08 12:10:00,130.01,130.21,129.97,130.15,6958.0,117.335,117.5155,117.2989,117.4613,6958.0
2019-10-08 12:20:00,130.2,130.62,130.2,130.62,4280.0,117.5065,117.8855,117.5065,117.8855,4280.0
2019-10-08 12:30:00,130.56,130.56,130.45,130.53,4441.0,117.8314,117.8314,117.7321,117.8043,4441.0
2019-10-08 12:40:00,130.54,131.17,130.53,131.0,5238.0,117.8133,118.3819,117.8043,118.2285,5238.0
2019-10-08 12:50:00,131.0,131.05,130.38,130.5,23772.0,118.2285,118.2736,117.6689,117.7772,23772.0
2019-10-08 13:00:00,130.47,130.63,130.39,130.57,18211.0,117.7501,117.8945,117.6779,117.8404,18211.0
2019-10-08 13:10:00,130.51,130.61,130.4,130.54,8276.0,117.7862,117.8765,117.687,117.8133,8276.0
2019-10-08 13:20:00,130.6,130.72,130.5,130.63,48871.0,117.8675,117.9758,117.7772,117.8945,48871.0
2019-10-08 13:30:00,130.64,130.95,130.5,130.54,36353.0,117.9036,118.1833,117.7772,117.8133,36353.0
2019-10-08 13:40:00,130.53,130.62,130.5,130.53,52543.0,117.8043,117.8855,117.7772,117.8043,52543.0
2019-10-08 13:50:00,130.53,130.57,129.84,129.92,33138.0,117.8043,117.8404,117.1816,117.2538,33138.0
2019-10-08 14:00:00,129.95,130.25,129.92,130.12,14744.0,117.2808,117.5516,117.2538,117.4343,14744.0
2019-10-08 14:10:00,130.11,130.29,130.1,130.26,5226.0,117.4252,117.5877,117.4162,117.5606,5226.0
2019-10-08 14:20:00,130.29,130.31,130.07,130.16,5161.0,117.5877,117.6057,117.3891,117.4704,5161.0
2019-10-08 14:30:00,130.21,130.71,130.16,130.29,19433.0,117.5155,117.9667,117.4704,117.5877,19433.0
2019-10-08 14:40:00,130.25,130.28,130.0,130.08,127927.0,117.5516,117.5787,117.326,117.3982,127927.0
2019-10-08 14:50:00,130.09,130.14,129.22,129.48,63133.0,117.4072,117.4523,116.622,116.8567,63133.0
2019-10-08 15:00:00,129.48,129.82,129.36,129.68,14040.0,116.8567,117.1635,116.7484,117.0372,14040.0
2019-10-08 15:10:00,129.61,129.75,129.24,129.75,20036.0,116.974,117.1003,116.6401,117.1003,20036.0
2019-10-08 15:20:00,129.76,129.9,129.54,129.58,27284.0,117.1094,117.2357,116.9108,116.9469,27284.0
2019-10-08 15:30:00,129.58,130.21,129.38,129.39,26221.0,116.9469,117.5155,116.7664,116.7754,26221.0
2019-10-08 15:40:00,129.37,129.47,129.05,129.1,28248.0,116.7574,116.8476,116.4686,116.5137,28248.0
2019-10-08 15:50:00,129.09,129.4,129.01,129.19,119630.0,116.5047,116.7845,116.4325,116.5949,119630.0
2019-10-09 09:30:00,130.99,130.99,130.05,130.66,21851.0,118.2194,118.2194,117.3711,117.9216,21851.0
2019-10-09 09:40:00,130.67,131.12,130.34,130.58,43226.0,117.9306,118.3368,117.6328,117.8494,43226.0
2019-10-09 09:50:00,130.58,130.64,130.03,130.39,7542.0,117.8494,117.9036,117.353,117.6779,7542.0
2019-10-09 10:00:00,130.31,130.7,130.05,130.63,7878.0,117.6057,117.9577,117.3711,117.8945,7878.0
2019-10-09 10:10:00,130.66,130.95,130.39,130.88,5673.0,117.9216,118.1833,117.6779,118.1202,5673.0
2019-10-09 10:20:00,130.94,130.94,130.65,130.81,8237.0,118.1743,118.1743,117.9126,118.057,8237.0
2019-10-09 10:30:00,130.74,130.92,130.64,130.79,5551.0,117.9938,118.1563,117.9036,118.0389,5551.0
2019-10-09 10:40:00,130.74,131.14,130.72,131.09,4830.0,117.9938,118.3548,117.9758,118.3097,4830.0
2019-10-09 10:50:00,131.02,131.1,130.77,131.1,6059.0,118.2465,118.3187,118.0209,118.3187,6059.0
2019-10-09 11:00:00,131.14,131.24,130.73,130.79,8551.0,118.3548,118.4451,117.9848,118.0389,8551.0
2019-10-09 11:10:00,130.81,131.12,130.66,131.03,4783.0,118.057,118.3368,117.9216,118.2555,4783.0
2019-10-09 11:20:00,131.12,131.27,131.01,131.08,3344.0,118.3368,118.4721,118.2375,118.3007,3344.0
2019-10-09 11:30:00,131.06,131.35,131.05,131.35,4915.0,118.2826,118.5443,118.2736,118.5443,4915.0
2019-10-09 11:40:00,131.4,131.59,131.32,131.47,7451.0,118.5895,118.761,118.5173,118.6527,7451.0
2019-10-09 11:50:00,131.53,131.58,131.35,131.35,3858.0,118.7068,118.7519,118.5443,118.5443,3858.0
2019-10-09 12:00:00,131.42,131.77,131.36,131.7,4306.0,118.6075,118.9234,118.5534,118.8602,4306.0
2019-10-09 12:10:00,131.72,131.78,131.62,131.68,3504.0,118.8783,118.9324,118.788,118.8422,3504.0
2019-10-09 12:20:00,131.72,131.75,131.63,131.63,1677.0,118.8783,118.9054,118.7971,118.7971,1677.0
2019-10-09 12:30:00,131.71,131.81,131.71,131.71,3221.0,118.8693,118.9595,118.8693,118.8693,3221.0
2019-10-09 12:40:00,131.67,131.67,131.42,131.64,2888.0,118.8332,118.8332,118.6075,118.8061,2888.0
2019-10-09 12:50:00,131.7,131.83,131.49,131.79,5931.0,118.8602,118.9776,118.6707,118.9415,5931.0
2019-10-09 13:00:00,131.89,132.12,131.64,131.64,3718.0,119.0317,119.2393,118.8061,118.8061,3718.0
2019-10-09 13:10:00,131.65,131.83,131.64,131.68,5563.0,118.8151,118.9776,118.8061,118.8422,5563.0
2019-10-09 13:20:00,131.65,131.83,131.61,131.81,7315.0,118.8151,118.9776,118.779,118.9595,7315.0
2019-10-09 13:30:00,131.83,132.12,131.83,132.11,3987.0,118.9776,119.2393,118.9776,119.2303,3987.0
2019-10-09 13:40:00,132.08,132.25,132.08,132.25,4114.0,119.2032,119.3566,119.2032,119.3566,4114.0
2019-10-09 13:50:00,132.31,132.38,132.2,132.3,4295.0,119.4108,119.4739,119.3115,119.4017,4295.0
2019-10-09 14:00:00,132.31,132.33,132.08,132.29,5572.0,119.4108,119.4288,119.2032,119.3927,5572.0
2019-10-09 14:10:00,132.31,132.52,132.23,132.43,5430.0,119.4108,119.6003,119.3386,119.5191,5430.0
2019-10-09 14:20:00,132.48,132.57,132.37,132.49,3999.0,119.5642,119.6454,119.4649,119.5732,3999.0
2019-10-09 14:30:00,132.51,132.52,132.25,132.28,5658.0,119.5913,119.6003,119.3566,119.3837,5658.0
2019-10-09 14:40:00,132.37,132.64,132.32,132.49,7342.0,119.4649,119.7086,119.4198,119.5732,7342.0
2019-10-09 14:50:00,132.54,132.71,132.49,132.61,8291.0,119.6183,119.7718,119.5732,119.6815,8291.0
2019-10-09 15:00:00,132.62,132.86,132.59,132.86,5329.0,119.6905,119.9071,119.6635,119.9071,5329.0
2019-10-09 15:10:00,132.86,132.86,132.48,132.51,10903.0,119.9071,119.9071,119.5642,119.5913,10903.0
2019-10-09 15:20:00,132.56,132.71,132.48,132.71,7548.0,119.6364,119.7718,119.5642,119.7718,7548.0
2019-10-09 15:30:00,132.75,132.92,132.72,132.83,11622.0,119.8079,119.9613,119.7808,119.8801,11622.0
2019-10-09 15:40:00,132.8,132.83,131.91,132.08,33146.0,119.853,119.8801,119.0498,119.2032,33146.0
2019-10-09 15:50:00,132.05,132.36,132.04,132.14,78292.0,119.1761,119.4559,119.1671,119.2573,78292.0
2019-10-10 09:30:00,133.33,133.71,133.08,133.69,15645.0,120.3313,120.6743,120.1057,120.6562,15645.0
2019-10-10 09:40:00,133.72,134.84,133.68,134.84,60113.0,120.6833,121.6941,120.6472,121.6941,60113.0
2019-10-10 09:50:00,135.27,135.76,135.0,135.72,15773.0,122.0822,122.5244,121.8385,122.4883,15773.0
2019-10-10 10:00:00,135.63,135.66,135.02,135.02,23237.0,122.4071,122.4342,121.8566,121.8566,23237.0
2019-10-10 10:10:00,135.04,135.68,135.03,135.58,9414.0,121.8746,122.4522,121.8656,122.362,9414.0
2019-10-10 10:20:00,135.48,135.56,135.24,135.39,5634.0,122.2717,122.3439,122.0551,122.1905,5634.0
2019-10-10 10:30:00,135.39,135.49,135.0,135.18,4111.0,122.1905,122.2807,121.8385,122.001,4111.0
2019-10-10 10:40:00,135.22,135.46,135.21,135.22,4010.0,122.0371,122.2537,122.028,122.0371,4010.0
2019-10-10 10:50:00,135.18,135.72,135.17,135.72,3958.0,122.001,122.4883,121.9919,122.4883,3958.0
2019-10-10 11:00:00,135.68,135.72,135.41,135.49,10895.0,122.4522,122.4883,122.2085,122.2807,10895.0
2019-10-10 11:10:00,135.48,135.58,135.39,135.55,6323.0,122.2717,122.362,122.1905,122.3349,6323.0
2019-10-10 11:20:00,135.46,135.46,135.0,135.11,4080.0,122.2537,122.2537,121.8385,121.9378,4080.0
2019-10-10 11:30:00,135.07,135.24,135.02,135.24,5933.0,121.9017,122.0551,121.8566,122.0551,5933.0
2019-10-10 11:40:00,135.21,135.36,135.19,135.29,2545.0,122.028,122.1634,122.01,122.1002,2545.0
2019-10-10 11:50:00,135.31,135.42,135.22,135.41,3324.0,122.1183,122.2176,122.0371,122.2085,3324.0
2019-10-10 12:00:00,135.43,135.43,135.15,135.15,5700.0,122.2266,122.2266,121.9739,121.9739,5700.0
2019-10-10 12:10:00,135.12,135.26,135.07,135.07,3160.0,121.9468,122.0732,121.9017,121.9017,3160.0
2019-10-10 12:20:00,135.1,135.1,134.93,134.97,1400.0,121.9288,121.9288,121.7753,121.8114,1400.0
2019-10-10 12:30:00,134.97,134.97,134.56,134.68,3802.0,121.8114,121.8114,121.4414,121.5497,3802.0
2019-10-10 12:40:00,134.73,135.06,134.73,134.96,3470.0,121.5948,121.8927,121.5948,121.8024,3470.0
2019-10-10 12:50:00,134.94,134.94,134.7,134.84,1512.0,121.7844,121.7844,121.5677,121.6941,1512.0
2019-10-10 13:00:00,134.87,134.87,134.63,134.69,5312.0,121.7212,121.7212,121.5046,121.5587,5312.0
2019-10-10 13:10:00,134.68,134.69,134.44,134.48,4571.0,121.5497,121.5587,121.3331,121.3692,4571.0
2019-10-10 13:20:00,134.53,134.57,134.44,134.44,6290.0,121.4143,121.4504,121.3331,121.3331,6290.0
2019-10-10 13:30:00,134.4,134.4,134.16,134.34,2511.0,121.297,121.297,121.0804,121.2428,2511.0
2019-10-10 13:40:00,134.37,134.56,134.32,134.56,5631.0,121.2699,121.4414,121.2248,121.4414,5631.0
2019-10-10 13:50:00,134.53,134.85,134.53,134.67,2999.0,121.4143,121.7031,121.4143,121.5407,2999.0
2019-10-10 14:00:00,134.71,134.71,133.78,134.12,12881.0,121.5768,121.5768,120.7374,121.0443,12881.0
2019-10-10 14:10:00,134.18,134.55,134.17,134.55,1406.0,121.0984,121.4324,121.0894,121.4324,1406.0
2019-10-10 14:20:00,134.58,134.58,134.32,134.45,4368.0,121.4594,121.4594,121.2248,121.3421,4368.0
2019-10-10 14:30:00,134.39,134.57,134.26,134.27,8362.0,121.288,121.4504,121.1706,121.1797,8362.0
2019-10-10 14:40:00,134.27,134.29,134.1,134.15,3495.0,121.1797,121.1977,121.0262,121.0714,3495.0
2019-10-10 14:50:00,134.16,134.34,134.04,134.29,3670.0,121.0804,121.2428,120.9721,121.1977,3670.0
2019-10-10 15:00:00,134.24,134.4,134.22,134.35,9312.0,121.1526,121.297,121.1345,121.2519,9312.0
2019-10-10 15:10:00,134.31,134.35,134.18,134.32,6603.0,121.2158,121.2519,121.0984,121.2248,6603.0
2019-10-10 15:20:00,134.34,134.47,134.26,134.47,4767.0,121.2428,121.3602,121.1706,121.3602,4767.0
2019-10-10 15:30:00,134.44,134.54,134.17,134.28,10961.0,121.3331,121.4233,121.0894,121.1887,10961.0
2019-10-10 15:40:00,134.27,134.54,134.24,134.49,9265.0,121.1797,121.4233,121.1526,121.3782,9265.0
2019-10-10 15:50:00,134.51,134.54,133.92,134.04,105180.0,121.3963,121.4233,120.8638,120.9721,105180.0
2019-10-11 09:30:00,137.67,138.31,137.65,137.83,12053.0,124.2482,124.8258,124.2301,124.3926,12053.0
2019-10-11 09:40:00,137.63,137.83,137.13,137.75,12506.0,124.2121,124.3926,123.7608,124.3204,12506.0
2019-10-11 09:50:00,137.7,137.77,137.34,137.48,15385.0,124.2753,124.3384,123.9504,124.0767,15385.0
2019-10-11 10:00:00,137.5,138.81,137.45,138.68,13152.0,124.0948,125.2771,124.0496,125.1597,13152.0
2019-10-11 10:10:00,138.73,138.94,138.54,138.67,8510.0,125.2049,125.3944,125.0334,125.1507,8510.0
2019-10-11 10:20:00,138.72,139.15,138.71,139.15,9077.0,125.1958,125.5839,125.1868,125.5839,9077.0
2019-10-11 10:30:00,139.09,139.35,139.04,139.26,6435.0,125.5298,125.7644,125.4846,125.6832,6435.0
2019-10-11 10:40:00,139.11,139.24,138.92,139.24,10099.0,125.5478,125.6651,125.3763,125.6651,10099.0
2019-10-11 10:50:00,139.39,139.39,139.07,139.14,6812.0,125.8005,125.8005,125.5117,125.5749,6812.0
2019-10-11 11:00:00,139.11,139.51,138.86,139.13,5530.0,125.5478,125.9088,125.3222,125.5659,5530.0
2019-10-11 11:10:00,139.2,139.33,139.04,139.33,6098.0,125.629,125.7464,125.4846,125.7464,6098.0
2019-10-11 11:20:00,139.25,139.41,139.22,139.31,4276.0,125.6742,125.8186,125.6471,125.7283,4276.0
2019-10-11 11:30:00,139.31,139.35,139.03,139.03,42963.0,125.7283,125.7644,125.4756,125.4756,42963.0
2019-10-11 11:40:00,139.03,139.31,138.0,138.1,35535.0,125.4756,125.7283,124.546,124.6363,35535.0
2019-10-11 11:50:00,138.06,138.16,137.87,138.05,5904.0,124.6002,124.6904,124.4287,124.5911,5904.0
2019-10-11 12:00:00,138.04,138.04,137.63,137.85,5516.0,124.5821,124.5821,124.2121,124.4106,5516.0
2019-10-11 12:10:00,137.95,138.16,137.93,138.12,4196.0,124.5009,124.6904,124.4828,124.6543,4196.0
2019-10-11 12:20:00,138.12,138.34,137.98,138.23,7616.0,124.6543,124.8529,124.528,124.7536,7616.0
2019-10-11 12:30:00,138.27,138.27,137.41,137.98,7579.0,124.7897,124.7897,124.0135,124.528,7579.0
2019-10-11 12:40:00,137.89,138.08,137.84,138.0,10172.0,124.4467,124.6182,124.4016,124.546,10172.0
2019-10-11 12:50:00,138.02,138.22,138.02,138.19,3418.0,124.5641,124.7446,124.5641,124.7175,3418.0
2019-10-11 13:00:00,138.21,138.21,137.97,138.04,17943.0,124.7356,124.7356,124.5189,124.5821,17943.0
2019-10-11 13:10:00,138.01,138.05,137.77,137.96,11127.0,124.555,124.5911,124.3384,124.5099,11127.0
2019-10-11 13:20:00,137.91,138.64,137.9,138.34,6325.0,124.4648,125.1236,124.4558,124.8529,6325.0
2019-10-11 13:30:00,138.36,138.88,138.36,138.7,5458.0,124.8709,125.3402,124.8709,125.1778,5458.0
2019-10-11 13:40:00,138.74,138.96,138.74,138.96,5215.0,125.2139,125.4124,125.2139,125.4124,5215.0
2019-10-11 13:50:00,138.99,138.99,138.8,138.89,6730.0,125.4395,125.4395,125.268,125.3493,6730.0
2019-10-11 14:00:00,138.91,139.05,138.83,139.02,3488.0,125.3673,125.4937,125.2951,125.4666,3488.0
2019-10-11 14:10:00,139.02,139.03,138.79,139.0,9797.0,125.4666,125.4756,125.259,125.4485,9797.0
2019-10-11 14:20:00,139.04,139.44,138.97,139.32,10292.0,125.4846,125.8456,125.4215,125.7373,10292.0
2019-10-11 14:30:00,139.33,139.63,139.33,139.63,5851.0,125.7464,126.0171,125.7464,126.0171,5851.0
2019-10-11 14:40:00,139.63,139.79,139.49,139.55,21451.0,126.0171,126.1615,125.8908,125.9449,21451.0
2019-10-11 14:50:00,139.55,139.68,139.18,139.29,7432.0,125.9449,126.0622,125.611,125.7103,7432.0
2019-10-11 15:00:00,139.25,139.32,138.99,139.28,7356.0,125.6742,125.7373,125.4395,125.7012,7356.0
2019-10-11 15:10:00,139.27,139.27,139.06,139.1,22624.0,125.6922,125.6922,125.5027,125.5388,22624.0
2019-10-11 15:20:00,139.1,139.22,139.05,139.22,10766.0,125.5388,125.6471,125.4937,125.6471,10766.0
2019-10-11 15:30:00,139.24,139.62,138.96,139.46,22823.0,125.6651,126.0081,125.4124,125.8637,22823.0
2019-10-11 15:40:00,139.62,139.62,138.56,138.82,22768.0,126.0081,126.0081,125.0514,125.2861,22768.0
2019-10-11 15:50:00,138.84,139.01,138.1,138.27,83806.0,125.3041,125.4576,124.6363,124.7897,83806.0
2019-10-14 09:30:00,137.19,137.83,136.83,137.03,12003.0,123.815,124.3926,123.4901,123.6706,12003.0
2019-10-14 09:40:00,137.04,137.54,137.04,137.34,3461.0,123.6796,124.1309,123.6796,123.9504,3461.0
2019-10-14 09:50:00,137.42,137.42,136.83,136.98,6053.0,124.0226,124.0226,123.4901,123.6255,6053.0
2019-10-14 10:00:00,136.88,137.16,136.82,137.1,9942.0,123.5352,123.7879,123.4811,123.7338,9942.0
2019-10-14 10:10:00,137.06,137.31,137.01,137.3,7874.0,123.6977,123.9233,123.6525,123.9143,7874.0
2019-10-14 10:20:00,137.2,137.27,136.91,137.04,6110.0,123.824,123.8872,123.5623,123.6796,6110.0
2019-10-14 10:30:00,136.98,137.28,136.98,137.28,4838.0,123.6255,123.8962,123.6255,123.8962,4838.0
2019-10-14 10:40:00,137.41,137.64,137.32,137.64,5337.0,124.0135,124.2211,123.9323,124.2211,5337.0
2019-10-14 10:50:00,137.64,137.79,137.47,137.78,3891.0,124.2211,124.3565,124.0677,124.3475,3891.0
2019-10-14 11:00:00,137.82,137.9,137.66,137.85,3302.0,124.3836,124.4558,124.2392,124.4106,3302.0
2019-10-14 11:10:00,137.77,138.34,137.77,138.08,7276.0,124.3384,124.8529,124.3384,124.6182,7276.0
2019-10-14 11:20:00,138.04,138.19,137.98,138.14,5531.0,124.5821,124.7175,124.528,124.6724,5531.0
2019-10-14 11:30:00,138.22,138.4,138.15,138.4,3333.0,124.7446,124.907,124.6814,124.907,3333.0
2019-10-14 11:40:00,138.43,138.5,138.31,138.42,3511.0,124.9341,124.9973,124.8258,124.9251,3511.0
2019-10-14 11:50:00,138.46,138.58,138.31,138.38,3485.0,124.9612,125.0695,124.8258,124.889,3485.0
2019-10-14 12:00:00,138.41,138.41,138.3,138.38,1429.0,124.9161,124.9161,124.8168,124.889,1429.0
2019-10-14 12:10:00,138.32,138.76,138.32,138.76,1815.0,124.8348,125.2319,124.8348,125.2319,1815.0
2019-10-14 12:20:00,138.66,138.75,138.48,138.7,2042.0,125.1417,125.2229,124.9792,125.1778,2042.0
2019-10-14 12:30:00,138.73,138.74,138.56,138.71,3604.0,125.2049,125.2139,125.0514,125.1868,3604.0
2019-10-14 12:40:00,138.67,138.76,138.55,138.55,5530.0,125.1507,125.2319,125.0424,125.0424,5530.0
2019-10-14 12:50:00,138.54,138.55,138.4,138.45,2406.0,125.0334,125.0424,124.907,124.9522,2406.0
2019-10-14 13:00:00,138.31,138.4,138.24,138.33,4070.0,124.8258,124.907,124.7626,124.8439,4070.0
2019-10-14 13:10:00,138.31,138.37,138.27,138.32,1569.0,124.8258,124.88,124.7897,124.8348,1569.0
2019-10-14 13:20:00,138.36,138.39,138.26,138.28,2739.0,124.8709,124.898,124.7807,124.7987,2739.0
2019-10-14 13:30:00,138.24,138.35,138.13,138.35,1100.0,124.7626,124.8619,124.6634,124.8619,1100.0
2019-10-14 13:40:00,138.34,138.46,138.26,138.33,6196.0,124.8529,124.9612,124.7807,124.8439,6196.0
2019-10-14 13:50:00,138.39,138.61,138.28,138.48,4769.0,124.898,125.0966,124.7987,124.9792,4769.0
2019-10-14 14:00:00,138.55,138.55,138.29,138.4,2086.0,125.0424,125.0424,124.8078,124.907,2086.0
2019-10-14 14:10:00,138.38,138.53,138.38,138.46,3698.0,124.889,125.0244,124.889,124.9612,3698.0
2019-10-14 14:20:00,138.53,138.54,138.45,138.54,2098.0,125.0244,125.0334,124.9522,125.0334,2098.0
2019-10-14 14:30:00,138.55,138.62,138.43,138.45,3347.0,125.0424,125.1056,124.9341,124.9522,3347.0
2019-10-14 14:40:00,138.48,138.65,138.48,138.64,2719.0,124.9792,125.1327,124.9792,125.1236,2719.0
2019-10-14 14:50:00,138.64,138.82,138.64,138.75,13426.0,125.1236,125.2861,125.1236,125.2229,13426.0
2019-10-14 15:00:00,138.75,138.83,138.56,138.83,20431.0,125.2229,125.2951,125.0514,125.2951,20431.0
2019-10-14 15:10:00,138.84,138.99,138.77,138.99,12313.0,125.3041,125.4395,125.241,125.4395,12313.0
2019-10-14 15:20:00,138.99,138.99,138.85,138.87,14279.0,125.4395,125.4395,125.3132,125.3312,14279.0
2019-10-14 15:30:00,138.86,138.99,138.63,138.97,12952.0,125.3222,125.4395,125.1146,125.4215,12952.0
2019-10-14 15:40:00,138.94,138.96,138.76,138.76,32590.0,125.3944,125.4124,125.2319,125.2319,32590.0
2019-10-14 15:50:00,138.79,138.94,138.74,138.82,39545.0,125.259,125.3944,125.2139,125.2861,39545.0
2019-10-15 09:30:00,139.51,139.74,138.58,138.7,22062.0,125.9088,126.1164,125.0695,125.1778,22062.0
2019-10-15 09:40:00,138.5,139.06,138.5,138.77,9002.0,124.9973,125.5027,124.9973,125.241,9002.0
2019-10-15 09:50:00,138.84,138.85,138.51,138.79,7001.0,125.3041,125.3132,125.0063,125.259,7001.0
2019-10-15 10:00:00,138.77,139.16,138.77,139.16,8945.0,125.241,125.5929,125.241,125.5929,8945.0
2019-10-15 10:10:00,139.27,140.04,139.16,140.04,2600.0,125.6922,126.3871,125.5929,126.3871,2600.0
2019-10-15 10:20:00,140.0,140.54,139.76,140.54,11220.0,126.351,126.8384,126.1344,126.8384,11220.0
2019-10-15 10:30:00,140.6,141.83,140.6,141.63,14191.0,126.8925,128.0026,126.8925,127.8221,14191.0
2019-10-15 10:40:00,141.69,141.83,141.4,141.61,15327.0,127.8763,128.0026,127.6145,127.8041,15327.0
2019-10-15 10:50:00,141.57,141.6,141.36,141.5,4648.0,127.768,127.7951,127.5784,127.7048,4648.0
2019-10-15 11:00:00,141.55,141.62,141.24,141.35,7026.0,127.7499,127.8131,127.4701,127.5694,7026.0
2019-10-15 11:10:00,141.33,141.33,140.94,140.97,8481.0,127.5514,127.5514,127.1994,127.2265,8481.0
2019-10-15 11:20:00,141.02,141.33,140.91,141.33,13188.0,127.2716,127.5514,127.1723,127.5514,13188.0
2019-10-15 11:30:00,141.39,141.39,141.06,141.13,8016.0,127.6055,127.6055,127.3077,127.3709,8016.0
2019-10-15 11:40:00,141.09,141.26,141.09,141.19,6211.0,127.3348,127.4882,127.3348,127.425,6211.0
2019-10-15 11:50:00,141.15,141.21,141.01,141.13,5409.0,127.3889,127.4431,127.2626,127.3709,5409.0
2019-10-15 12:00:00,141.18,141.37,141.18,141.29,39829.0,127.416,127.5875,127.416,127.5153,39829.0
2019-10-15 12:10:00,141.27,141.54,141.26,141.38,3608.0,127.4972,127.7409,127.4882,127.5965,3608.0
2019-10-15 12:20:00,141.42,141.47,141.31,141.47,6147.0,127.6326,127.6777,127.5333,127.6777,6147.0
2019-10-15 12:30:00,141.45,141.45,141.11,141.17,2250.0,127.6597,127.6597,127.3528,127.407,2250.0
2019-10-15 12:40:00,141.2,141.25,141.0,141.04,2983.0,127.434,127.4792,127.2535,127.2896,2983.0
2019-10-15 12:50:00,141.09,141.31,141.05,141.27,2200.0,127.3348,127.5333,127.2987,127.4972,2200.0
2019-10-15 13:00:00,141.3,141.4,141.26,141.31,3741.0,127.5243,127.6145,127.4882,127.5333,3741.0
2019-10-15 13:10:00,141.33,141.38,141.12,141.27,4691.0,127.5514,127.5965,127.3618,127.4972,4691.0
2019-10-15 13:20:00,141.25,141.35,141.11,141.16,2422.0,127.4792,127.5694,127.3528,127.3979,2422.0
2019-10-15 13:30:00,141.12,141.27,141.05,141.16,12093.0,127.3618,127.4972,127.2987,127.3979,12093.0
2019-10-15 13:40:00,141.2,141.49,141.13,141.39,5106.0,127.434,127.6958,127.3709,127.6055,5106.0
2019-10-15 13:50:00,141.45,141.45,141.32,141.32,2400.0,127.6597,127.6597,127.5423,127.5423,2400.0
2019-10-15 14:00:00,141.31,141.37,141.11,141.3,7654.0,127.5333,127.5875,127.3528,127.5243,7654.0
2019-10-15 14:10:00,141.28,141.28,141.13,141.19,5000.0,127.5062,127.5062,127.3709,127.425,5000.0
2019-10-15 14:20:00,141.23,141.26,141.1,141.11,3100.0,127.4611,127.4882,127.3438,127.3528,3100.0
2019-10-15 14:30:00,141.07,141.14,140.91,140.93,5183.0,127.3167,127.3799,127.1723,127.1904,5183.0
2019-10-15 14:40:00,140.93,141.07,140.81,140.91,5273.0,127.1904,127.3167,127.0821,127.1723,5273.0
2019-10-15 14:50:00,140.91,140.98,140.63,140.68,6060.0,127.1723,127.2355,126.9196,126.9647,6060.0
2019-10-15 15:00:00,140.68,140.69,140.57,140.59,10496.0,126.9647,126.9738,126.8655,126.8835,10496.0
2019-10-15 15:10:00,140.6,140.68,140.5,140.62,11926.0,126.8925,126.9647,126.8023,126.9106,11926.0
2019-10-15 15:20:00,140.6,140.77,140.59,140.77,45489.0,126.8925,127.046,126.8835,127.046,45489.0
2019-10-15 15:30:00,140.75,140.85,140.5,140.57,31048.0,127.0279,127.1182,126.8023,126.8655,31048.0
2019-10-15 15:40:00,140.57,140.63,140.42,140.49,23721.0,126.8655,126.9196,126.7301,126.7933,23721.0
2019-10-15 15:50:00,140.48,140.55,140.14,140.23,91718.0,126.7842,126.8474,126.4774,126.5586,91718.0
2019-10-16 09:30:00,139.75,140.5,139.65,140.41,8497.0,126.1254,126.8023,126.0352,126.7211,8497.0
2019-10-16 09:40:00,140.39,140.83,140.33,140.38,9785.0,126.703,127.1001,126.6489,126.694,9785.0
2019-10-16 09:50:00,140.25,140.25,139.96,140.13,2913.0,126.5767,126.5767,126.3149,126.4684,2913.0
2019-10-16 10:00:00,140.1,140.93,140.1,140.85,7997.0,126.4413,127.1904,126.4413,127.1182,7997.0
2019-10-16 10:10:00,140.97,141.1,140.8,141.06,11094.0,127.2265,127.3438,127.073,127.3077,11094.0
2019-10-16 10:20:00,141.03,141.03,140.72,140.92,6592.0,127.2806,127.2806,127.0008,127.1813,6592.0
2019-10-16 10:30:00,140.97,141.02,140.68,140.83,7810.0,127.2265,127.2716,126.9647,127.1001,7810.0
2019-10-16 10:40:00,140.77,140.93,140.52,140.57,10361.0,127.046,127.1904,126.8203,126.8655,10361.0
2019-10-16 10:50:00,140.58,141.17,140.57,141.03,15770.0,126.8745,127.407,126.8655,127.2806,15770.0
2019-10-16 11:00:00,141.11,141.25,140.91,141.0,9545.0,127.3528,127.4792,127.1723,127.2535,9545.0
2019-10-16 11:10:00,140.93,141.05,140.87,140.99,7670.0,127.1904,127.2987,127.1362,127.2445,7670.0
2019-10-16 11:20:00,141.03,141.06,140.86,140.86,6190.0,127.2806,127.3077,127.1272,127.1272,6190.0
2019-10-16 11:30:00,140.83,141.02,140.78,140.91,6306.0,127.1001,127.2716,127.055,127.1723,6306.0
2019-10-16 11:40:00,141.07,141.26,141.02,141.16,3507.0,127.3167,127.4882,127.2716,127.3979,3507.0
2019-10-16 11:50:00,141.12,141.15,140.95,141.0,5627.0,127.3618,127.3889,127.2084,127.2535,5627.0
2019-10-16 12:00:00,141.02,141.12,140.99,141.01,3516.0,127.2716,127.3618,127.2445,127.2626,3516.0
2019-10-16 12:10:00,140.99,141.01,140.82,140.82,5739.0,127.2445,127.2626,127.0911,127.0911,5739.0
2019-10-16 12:20:00,140.81,140.9,140.64,140.8,4005.0,127.0821,127.1633,126.9286,127.073,4005.0
2019-10-16 12:30:00,140.74,140.77,140.37,140.37,9147.0,127.0189,127.046,126.685,126.685,9147.0
2019-10-16 12:40:00,140.35,140.38,140.1,140.1,2633.0,126.6669,126.694,126.4413,126.4413,2633.0
2019-10-16 12:50:00,140.05,140.08,139.89,139.92,2910.0,126.3962,126.4232,126.2518,126.2788,2910.0
2019-10-16 13:00:00,139.9,140.12,139.87,140.12,5035.0,126.2608,126.4593,126.2337,126.4593,5035.0
2019-10-16 13:10:00,140.13,140.19,140.08,140.08,1681.0,126.4684,126.5225,126.4232,126.4232,1681.0
2019-10-16 13:20:00,140.15,140.15,139.91,139.94,2638.0,126.4864,126.4864,126.2698,126.2969,2638.0
2019-10-16 13:30:00,139.95,140.21,139.95,140.21,1869.0,126.3059,126.5406,126.3059,126.5406,1869.0
2019-10-16 13:40:00,140.22,140.3,140.08,140.25,5572.0,126.5496,126.6218,126.4232,126.5767,5572.0
2019-10-16 13:50:00,140.23,140.23,139.94,140.03,2731.0,126.5586,126.5586,126.2969,126.3781,2731.0
2019-10-16 14:00:00,140.06,140.25,140.06,140.22,7451.0,126.4052,126.5767,126.4052,126.5496,7451.0
2019-10-16 14:10:00,140.25,140.39,140.23,140.39,2881.0,126.5767,126.703,126.5586,126.703,2881.0
2019-10-16 14:20:00,140.44,140.49,140.36,140.41,6338.0,126.7481,126.7933,126.6759,126.7211,6338.0
2019-10-16 14:30:00,140.41,140.68,140.41,140.68,3638.0,126.7211,126.9647,126.7211,126.9647,3638.0
2019-10-16 14:40:00,140.68,140.68,140.57,140.58,2926.0,126.9647,126.9647,126.8655,126.8745,2926.0
2019-10-16 14:50:00,140.54,140.62,140.5,140.53,5428.0,126.8384,126.9106,126.8023,126.8294,5428.0
2019-10-16 15:00:00,140.52,140.54,140.43,140.54,4793.0,126.8203,126.8384,126.7391,126.8384,4793.0
2019-10-16 15:10:00,140.48,140.5,140.19,140.32,6033.0,126.7842,126.8023,126.5225,126.6398,6033.0
2019-10-16 15:20:00,140.32,140.32,140.11,140.15,6294.0,126.6398,126.6398,126.4503,126.4864,6294.0
2019-10-16 15:30:00,140.16,140.31,140.05,140.08,12812.0,126.4954,126.6308,126.3962,126.4232,12812.0
2019-10-16 15:40:00,140.08,140.11,139.8,139.8,9112.0,126.4232,126.4503,126.1705,126.1705,9112.0
2019-10-16 15:50:00,139.8,139.93,139.63,139.79,32306.0,126.1705,126.2879,126.0171,126.1615,32306.0
2019-10-17 09:30:00,140.97,142.18,140.42,141.5,15339.0,127.2265,128.3185,126.7301,127.7048,15339.0
2019-10-17 09:40:00,141.48,141.89,141.34,141.7,13032.0,127.6868,128.0568,127.5604,127.8853,13032.0
2019-10-17 09:50:00,141.75,141.79,141.39,141.51,10116.0,127.9304,127.9665,127.6055,127.7138,10116.0
2019-10-17 10:00:00,141.38,141.56,141.13,141.52,15072.0,127.5965,127.759,127.3709,127.7229,15072.0
2019-10-17 10:10:00,141.55,141.88,141.4,141.75,7235.0,127.7499,128.0478,127.6145,127.9304,7235.0
2019-10-17 10:20:00,141.71,142.07,141.67,141.72,5910.0,127.8943,128.2192,127.8582,127.9034,5910.0
2019-10-17 10:30:00,141.72,141.73,141.37,141.44,5714.0,127.9034,127.9124,127.5875,127.6506,5714.0
2019-10-17 10:40:00,141.48,141.59,141.18,141.25,14379.0,127.6868,127.786,127.416,127.4792,14379.0
2019-10-17 10:50:00,141.23,141.47,141.08,141.23,9194.0,127.4611,127.6777,127.3257,127.4611,9194.0
2019-10-17 11:00:00,141.22,141.31,140.88,141.24,4936.0,127.4521,127.5333,127.1452,127.4701,4936.0
2019-10-17 11:10:00,141.21,141.38,141.21,141.36,7068.0,127.4431,127.5965,127.4431,127.5784,7068.0
2019-10-17 11:20:00,141.27,141.27,141.1,141.12,2532.0,127.4972,127.4972,127.3438,127.3618,2532.0
2019-10-17 11:30:00,141.15,141.15,140.76,140.94,5057.0,127.3889,127.3889,127.0369,127.1994,5057.0
2019-10-17 11:40:00,140.89,141.03,140.77,140.9,3484.0,127.1543,127.2806,127.046,127.1633,3484.0
2019-10-17 11:50:00,140.87,140.87,140.61,140.74,4605.0,127.1362,127.1362,126.9016,127.0189,4605.0
2019-10-17 12:00:00,140.69,140.72,140.47,140.68,3733.0,126.9738,127.0008,126.7752,126.9647,3733.0
2019-10-17 12:10:00,140.61,140.63,140.51,140.6,6799.0,126.9016,126.9196,126.8113,126.8925,6799.0
2019-10-17 12:20:00,140.59,140.59,140.43,140.54,4732.0,126.8835,126.8835,126.7391,126.8384,4732.0
2019-10-17 12:30:00,140.59,140.75,140.51,140.66,3319.0,126.8835,127.0279,126.8113,126.9467,3319.0
2019-10-17 12:40:00,140.68,140.74,140.63,140.65,2983.0,126.9647,127.0189,126.9196,126.9377,2983.0
2019-10-17 12:50:00,140.64,140.75,140.61,140.75,4384.0,126.9286,127.0279,126.9016,127.0279,4384.0
2019-10-17 13:00:00,140.73,140.87,140.61,140.62,4367.0,127.0099,127.1362,126.9016,126.9106,4367.0
2019-10-17 13:10:00,140.62,140.72,140.45,140.67,2893.0,126.9106,127.0008,126.7572,126.9557,2893.0
2019-10-17 13:20:00,140.62,140.67,140.45,140.49,3023.0,126.9106,126.9557,126.7572,126.7933,3023.0
2019-10-17 13:30:00,140.56,140.78,140.56,140.78,3208.0,126.8564,127.055,126.8564,127.055,3208.0
2019-10-17 13:40:00,140.8,141.0,140.77,141.0,6715.0,127.073,127.2535,127.046,127.2535,6715.0
2019-10-17 13:50:00,141.01,141.06,140.85,140.86,3507.0,127.2626,127.3077,127.1182,127.1272,3507.0
2019-10-17 14:00:00,140.9,140.92,140.77,140.81,12711.0,127.1633,127.1813,127.046,127.0821,12711.0
2019-10-17 14:10:00,140.8,140.89,140.78,140.84,8590.0,127.073,127.1543,127.055,127.1091,8590.0
2019-10-17 14:20:00,140.92,141.08,140.87,141.08,4013.0,127.1813,127.3257,127.1362,127.3257,4013.0
2019-10-17 14:30:00,141.07,141.15,140.95,141.14,3659.0,127.3167,127.3889,127.2084,127.3799,3659.0
2019-10-17 14:40:00,141.13,141.13,141.05,141.09,4821.0,127.3709,127.3709,127.2987,127.3348,4821.0
2019-10-17 14:50:00,141.12,141.37,141.12,141.37,7508.0,127.3618,127.5875,127.3618,127.5875,7508.0
2019-10-17 15:00:00,141.36,141.36,141.08,141.08,7738.0,127.5784,127.5784,127.3257,127.3257,7738.0
2019-10-17 15:10:00,141.05,141.27,141.04,141.09,6635.0,127.2987,127.4972,127.2896,127.3348,6635.0
2019-10-17 15:20:00,141.12,141.12,140.91,140.94,6136.0,127.3618,127.3618,127.1723,127.1994,6136.0
2019-10-17 15:30:00,140.97,140.98,140.71,140.73,5993.0,127.2265,127.2355,126.9918,127.0099,5993.0
2019-10-17 15:40:00,140.73,140.81,140.61,140.65,9710.0,127.0099,127.0821,126.9016,126.9377,9710.0
2019-10-17 15:50:00,140.63,140.78,140.49,140.51,51286.0,126.9196,127.055,126.7933,126.8113,51286.0
2019-10-18 09:30:00,139.87,141.33,139.87,141.33,53509.0,126.2337,127.5514,126.2337,127.5514,53509.0
2019-10-18 09:40:00,141.24,141.59,140.96,141.51,7803.0,127.4701,127.786,127.2174,127.7138,7803.0
2019-10-18 09:50:00,141.7,141.95,141.24,141.95,5850.0,127.8853,128.1109,127.4701,128.1109,5850.0
2019-10-18 10:00:00,141.99,142.14,141.65,142.11,8917.0,128.147,128.2824,127.8402,128.2553,8917.0
2019-10-18 10:10:00,142.09,142.09,141.45,141.65,4686.0,128.2373,128.2373,127.6597,127.8402,4686.0
2019-10-18 10:20:00,141.58,141.69,141.43,141.51,6806.0,127.777,127.8763,127.6416,127.7138,6806.0
2019-10-18 10:30:00,141.53,141.58,141.11,141.58,13400.0,127.7319,127.777,127.3528,127.777,13400.0
2019-10-18 10:40:00,141.53,141.68,141.46,141.66,4038.0,127.7319,127.8673,127.6687,127.8492,4038.0
2019-10-18 10:50:00,141.75,141.94,141.75,141.87,4528.0,127.9304,128.1019,127.9304,128.0387,4528.0
2019-10-18 11:00:00,141.87,142.08,141.83,141.98,8629.0,128.0387,128.2283,128.0026,128.138,8629.0
2019-10-18 11:10:00,141.93,142.39,141.92,142.31,6491.0,128.0929,128.508,128.0839,128.4358,6491.0
2019-10-18 11:20:00,142.3,142.37,142.13,142.13,3770.0,128.4268,128.49,128.2734,128.2734,3770.0
2019-10-18 11:30:00,142.23,142.26,142.08,142.24,4293.0,128.3636,128.3907,128.2283,128.3727,4293.0
2019-10-18 11:40:00,142.29,142.4,142.11,142.31,6423.0,128.4178,128.5171,128.2553,128.4358,6423.0
2019-10-18 11:50:00,142.37,142.39,142.14,142.17,2109.0,128.49,128.508,128.2824,128.3095,2109.0
2019-10-18 12:00:00,142.16,142.37,142.12,142.3,5617.0,128.3005,128.49,128.2644,128.4268,5617.0
2019-10-18 12:10:00,142.34,142.38,142.0,142.04,8590.0,128.4629,128.499,128.1561,128.1922,8590.0
2019-10-18 12:20:00,142.0,142.2,141.77,142.13,3708.0,128.1561,128.3366,127.9485,128.2734,3708.0
2019-10-18 12:30:00,142.06,142.17,142.0,142.02,4194.0,128.2102,128.3095,128.1561,128.1741,4194.0
2019-10-18 12:40:00,142.0,142.11,141.96,141.99,12742.0,128.1561,128.2553,128.12,128.147,12742.0
2019-10-18 12:50:00,142.0,142.05,141.92,142.01,5971.0,128.1561,128.2012,128.0839,128.1651,5971.0
2019-10-18 13:00:00,142.01,142.06,141.91,142.03,7510.0,128.1651,128.2102,128.0748,128.1831,7510.0
2019-10-18 13:10:00,142.0,142.17,141.96,142.11,2640.0,128.1561,128.3095,128.12,128.2553,2640.0
2019-10-18 13:20:00,142.16,142.35,142.16,142.31,2803.0,128.3005,128.4719,128.3005,128.4358,2803.0
2019-10-18 13:30:00,142.37,142.48,142.35,142.39,4432.0,128.49,128.5893,128.4719,128.508,4432.0
2019-10-18 13:40:00,142.4,142.6,142.39,142.6,3150.0,128.5171,128.6976,128.508,128.6976,3150.0
2019-10-18 13:50:00,142.58,142.61,142.52,142.56,4084.0,128.6795,128.7066,128.6254,128.6615,4084.0
2019-10-18 14:00:00,142.58,142.64,142.33,142.37,43978.0,128.6795,128.7337,128.4539,128.49,43978.0
2019-10-18 14:10:00,142.39,142.39,142.13,142.26,4666.0,128.508,128.508,128.2734,128.3907,4666.0
2019-10-18 14:20:00,142.27,142.31,142.18,142.2,3696.0,128.3997,128.4358,128.3185,128.3366,3696.0
2019-10-18 14:30:00,142.19,142.22,142.02,142.02,3227.0,128.3275,128.3546,128.1741,128.1741,3227.0
2019-10-18 14:40:00,142.02,142.21,142.02,142.11,6936.0,128.1741,128.3456,128.1741,128.2553,6936.0
2019-10-18 14:50:00,142.16,142.37,142.11,142.36,5123.0,128.3005,128.49,128.2553,128.481,5123.0
2019-10-18 15:00:00,142.36,142.47,142.29,142.45,14898.0,128.481,128.5802,128.4178,128.5622,14898.0
2019-10-18 15:10:00,142.49,142.51,142.39,142.5,4816.0,128.5983,128.6163,128.508,128.6073,4816.0
2019-10-18 15:20:00,142.51,142.53,142.34,142.4,14159.0,128.6163,128.6344,128.4629,128.5171,14159.0
2019-10-18 15:30:00,142.37,142.49,142.37,142.48,8721.0,128.49,128.5983,128.49,128.5893,8721.0
2019-10-18 15:40:00,142.44,142.5,142.34,142.36,12258.0,128.5532,128.6073,128.4629,128.481,12258.0
2019-10-18 15:50:00,142.34,142.61,141.99,142.0,64158.0,128.4629,128.7066,128.147,128.1561,64158.0
2019-10-21 09:30:00,143.77,144.98,143.62,144.98,15231.0,129.7535,130.8455,129.6181,130.8455,15231.0
2019-10-21 09:40:00,144.97,145.3,144.7,144.76,10161.0,130.8365,131.1343,130.5928,130.647,10161.0
2019-10-21 09:50:00,144.63,144.76,144.37,144.52,5167.0,130.5296,130.647,130.295,130.4304,5167.0
2019-10-21 10:00:00,144.54,145.15,144.54,145.0,11985.0,130.4484,130.999,130.4484,130.8636,11985.0
2019-10-21 10:10:00,144.93,145.2,144.89,145.05,18516.0,130.8004,131.0441,130.7643,130.9087,18516.0
2019-10-21 10:20:00,145.02,145.13,144.72,144.88,8616.0,130.8816,130.9809,130.6109,130.7553,8616.0
2019-10-21 10:30:00,144.91,144.96,144.72,144.88,9225.0,130.7824,130.8275,130.6109,130.7553,9225.0
2019-10-21 10:40:00,144.89,144.98,144.77,144.89,7787.0,130.7643,130.8455,130.656,130.7643,7787.0
2019-10-21 10:50:00,144.9,145.02,144.83,144.98,6806.0,130.7733,130.8816,130.7101,130.8455,6806.0
2019-10-21 11:00:00,145.04,145.04,144.85,144.95,9081.0,130.8997,130.8997,130.7282,130.8185,9081.0
2019-10-21 11:10:00,144.98,145.05,144.74,144.74,4091.0,130.8455,130.9087,130.6289,130.6289,4091.0
2019-10-21 11:20:00,144.67,144.81,144.65,144.72,4898.0,130.5657,130.6921,130.5477,130.6109,4898.0
2019-10-21 11:30:00,144.75,144.97,144.66,144.79,17553.0,130.6379,130.8365,130.5567,130.674,17553.0
2019-10-21 11:40:00,144.77,144.88,144.72,144.79,3904.0,130.656,130.7553,130.6109,130.674,3904.0
2019-10-21 11:50:00,144.84,144.85,144.73,144.82,3000.0,130.7192,130.7282,130.6199,130.7011,3000.0
2019-10-21 12:00:00,144.8,144.8,144.41,144.47,5378.0,130.6831,130.6831,130.3311,130.3852,5378.0
2019-10-21 12:10:00,144.5,144.55,144.27,144.27,4086.0,130.4123,130.4574,130.2047,130.2047,4086.0
2019-10-21 12:20:00,144.23,144.42,144.19,144.42,3704.0,130.1686,130.3401,130.1325,130.3401,3704.0
2019-10-21 12:30:00,144.42,144.45,144.31,144.44,4418.0,130.3401,130.3672,130.2408,130.3582,4418.0
2019-10-21 12:40:00,144.4,144.49,144.36,144.38,2870.0,130.3221,130.4033,130.286,130.304,2870.0
2019-10-21 12:50:00,144.42,144.52,144.42,144.5,2229.0,130.3401,130.4304,130.3401,130.4123,2229.0
2019-10-21 13:00:00,144.44,144.46,144.2,144.23,2800.0,130.3582,130.3762,130.1416,130.1686,2800.0
2019-10-21 13:10:00,144.2,144.2,144.05,144.05,2615.0,130.1416,130.1416,130.0062,130.0062,2615.0
2019-10-21 13:20:00,143.94,144.07,143.85,143.9,4846.0,129.9069,130.0242,129.8257,129.8708,4846.0
2019-10-21 13:30:00,143.85,143.98,143.73,143.73,5400.0,129.8257,129.943,129.7174,129.7174,5400.0
2019-10-21 13:40:00,143.73,143.76,143.6,143.68,4902.0,129.7174,129.7445,129.6001,129.6723,4902.0
2019-10-21 13:50:00,143.68,143.72,143.56,143.71,5680.0,129.6723,129.7084,129.564,129.6993,5680.0
2019-10-21 14:00:00,143.69,144.14,143.69,144.12,4413.0,129.6813,130.0874,129.6813,130.0694,4413.0
2019-10-21 14:10:00,144.05,144.12,143.98,144.04,2820.0,130.0062,130.0694,129.943,129.9972,2820.0
2019-10-21 14:20:00,144.08,144.18,144.06,144.18,1500.0,130.0333,130.1235,130.0152,130.1235,1500.0
2019-10-21 14:30:00,144.18,144.28,144.13,144.25,5006.0,130.1235,130.2138,130.0784,130.1867,5006.0
2019-10-21 14:40:00,144.27,144.28,144.11,144.21,3017.0,130.2047,130.2138,130.0603,130.1506,3017.0
2019-10-21 14:50:00,144.18,144.32,144.13,144.32,4749.0,130.1235,130.2499,130.0784,130.2499,4749.0
2019-10-21 15:00:00,144.32,144.39,144.26,144.32,7750.0,130.2499,130.313,130.1957,130.2499,7750.0
2019-10-21 15:10:00,144.34,144.36,144.29,144.31,3953.0,130.2679,130.286,130.2228,130.2408,3953.0
2019-10-21 15:20:00,144.3,144.47,144.25,144.44,5985.0,130.2318,130.3852,130.1867,130.3582,5985.0
2019-10-21 15:30:00,144.43,144.59,144.36,144.39,11479.0,130.3491,130.4935,130.286,130.313,11479.0
2019-10-21 15:40:00,144.37,144.47,144.24,144.3,11290.0,130.295,130.3852,130.1777,130.2318,11290.0
2019-10-21 15:50:00,144.34,144.46,144.21,144.3,43384.0,130.2679,130.3762,130.1506,130.2318,43384.0
2019-10-22 09:30:00,144.11,144.58,143.57,144.17,32363.0,130.0603,130.4845,129.573,130.1145,32363.0
2019-10-22 09:40:00,144.19,144.61,144.03,144.31,10332.0,130.1325,130.5116,129.9881,130.2408,10332.0
2019-10-22 09:50:00,144.39,144.63,144.3,144.63,8691.0,130.313,130.5296,130.2318,130.5296,8691.0
2019-10-22 10:00:00,144.55,144.63,144.28,144.38,10801.0,130.4574,130.5296,130.2138,130.304,10801.0
2019-10-22 10:10:00,144.38,144.42,144.0,144.19,9700.0,130.304,130.3401,129.9611,130.1325,9700.0
2019-10-22 10:20:00,144.25,144.36,144.05,144.21,9350.0,130.1867,130.286,130.0062,130.1506,9350.0
2019-10-22 10:30:00,144.24,144.24,143.78,143.96,9206.0,130.1777,130.1777,129.7625,129.925,9206.0
2019-10-22 10:40:00,143.96,143.96,143.78,143.8,6915.0,129.925,129.925,129.7625,129.7806,6915.0
2019-10-22 10:50:00,143.85,143.97,143.77,143.94,7055.0,129.8257,129.934,129.7535,129.9069,7055.0
2019-10-22 11:00:00,143.96,144.44,143.96,144.16,6341.0,129.925,130.3582,129.925,130.1055,6341.0
2019-10-22 11:10:00,144.21,144.27,144.08,144.18,4736.0,130.1506,130.2047,130.0333,130.1235,4736.0
2019-10-22 11:20:00,144.13,144.17,144.07,144.08,3423.0,130.0784,130.1145,130.0242,130.0333,3423.0
2019-10-22 11:30:00,144.03,144.13,143.97,144.13,9210.0,129.9881,130.0784,129.934,130.0784,9210.0
2019-10-22 11:40:00,144.1,144.39,144.1,144.34,5076.0,130.0513,130.313,130.0513,130.2679,5076.0
2019-10-22 11:50:00,144.33,144.5,144.27,144.36,3912.0,130.2589,130.4123,130.2047,130.286,3912.0
2019-10-22 12:00:00,144.4,144.68,144.4,144.68,4926.0,130.3221,130.5748,130.3221,130.5748,4926.0
2019-10-22 12:10:00,144.71,144.95,144.71,144.95,3295.0,130.6018,130.8185,130.6018,130.8185,3295.0
2019-10-22 12:20:00,144.91,144.99,144.65,144.83,63211.0,130.7824,130.8546,130.5477,130.7101,63211.0
2019-10-22 12:30:00,144.83,144.95,144.64,144.69,55103.0,130.7101,130.8185,130.5387,130.5838,55103.0
2019-10-22 12:40:00,144.69,144.7,144.42,144.46,31302.0,130.5838,130.5928,130.3401,130.3762,31302.0
2019-10-22 12:50:00,144.49,144.49,144.18,144.2,8279.0,130.4033,130.4033,130.1235,130.1416,8279.0
2019-10-22 13:00:00,144.15,144.15,143.82,143.85,2311.0,130.0964,130.0964,129.7986,129.8257,2311.0
2019-10-22 13:10:00,143.87,144.04,143.84,143.88,4258.0,129.8437,129.9972,129.8167,129.8528,4258.0
2019-10-22 13:20:00,143.87,143.87,142.95,143.07,32421.0,129.8437,129.8437,129.0134,129.1217,32421.0
2019-10-22 13:30:00,143.07,143.3,142.87,143.3,33351.0,129.1217,129.3293,128.9412,129.3293,33351.0
2019-10-22 13:40:00,143.26,143.26,143.04,143.04,8276.0,129.2932,129.2932,129.0947,129.0947,8276.0
2019-10-22 13:50:00,143.0,143.13,142.99,143.11,11259.0,129.0586,129.1759,129.0495,129.1578,11259.0
2019-10-22 14:00:00,143.1,143.6,143.09,143.6,11818.0,129.1488,129.6001,129.1398,129.6001,11818.0
2019-10-22 14:10:00,143.58,143.91,143.58,143.91,5675.0,129.582,129.8798,129.582,129.8798,5675.0
2019-10-22 14:20:00,143.91,144.02,143.57,143.61,5873.0,129.8798,129.9791,129.573,129.6091,5873.0
2019-10-22 14:30:00,143.72,143.75,143.02,143.24,7309.0,129.7084,129.7354,129.0766,129.2752,7309.0
2019-10-22 14:40:00,143.15,143.15,142.8,142.91,4461.0,129.1939,129.1939,128.8781,128.9773,4461.0
2019-10-22 14:50:00,142.93,143.0,142.73,142.83,9250.0,128.9954,129.0586,128.8149,128.9051,9250.0
2019-10-22 15:00:00,142.89,142.9,142.29,142.41,10324.0,128.9593,128.9683,128.4178,128.5261,10324.0
2019-10-22 15:10:00,142.39,142.68,142.32,142.66,9195.0,128.508,128.7698,128.4449,128.7517,9195.0
2019-10-22 15:20:00,142.69,142.84,142.61,142.74,10941.0,128.7788,128.9142,128.7066,128.8239,10941.0
2019-10-22 15:30:00,142.75,143.13,142.75,143.05,14514.0,128.8329,129.1759,128.8329,129.1037,14514.0
2019-10-22 15:40:00,143.04,143.06,142.54,142.63,17113.0,129.0947,129.1127,128.6434,128.7246,17113.0
2019-10-22 15:50:00,142.66,142.81,142.3,142.46,71681.0,128.7517,128.8871,128.4268,128.5712,71681.0
2019-10-23 09:30:00,141.99,143.63,141.99,143.55,21284.0,128.147,129.6271,128.147,129.5549,21284.0
2019-10-23 09:40:00,143.6,143.96,143.18,143.9,8060.0,129.6001,129.925,129.221,129.8708,8060.0
2019-10-23 09:50:00,143.9,143.9,143.43,143.71,6088.0,129.8708,129.8708,129.4466,129.6993,6088.0
2019-10-23 10:00:00,143.8,143.8,143.27,143.41,4525.0,129.7806,129.7806,129.3022,129.4286,4525.0
2019-10-23 10:10:00,143.41,143.41,142.91,143.14,6768.0,129.4286,129.4286,128.9773,129.1849,6768.0
2019-10-23 10:20:00,143.2,143.3,143.02,143.22,7334.0,129.2391,129.3293,129.0766,129.2571,7334.0
2019-10-23 10:30:00,143.44,143.53,143.22,143.33,11394.0,129.4557,129.5369,129.2571,129.3564,11394.0
2019-10-23 10:40:00,143.43,143.67,143.37,143.61,20864.0,129.4466,129.6632,129.3925,129.6091,20864.0
2019-10-23 10:50:00,143.61,143.89,143.49,143.71,14128.0,129.6091,129.8618,129.5008,129.6993,14128.0
2019-10-23 11:00:00,143.7,143.73,143.35,143.5,9222.0,129.6903,129.7174,129.3744,129.5098,9222.0
2019-10-23 11:10:00,143.5,143.5,143.22,143.33,5589.0,129.5098,129.5098,129.2571,129.3564,5589.0
2019-10-23 11:20:00,143.37,143.5,143.26,143.41,5813.0,129.3925,129.5098,129.2932,129.4286,5813.0
2019-10-23 11:30:00,143.48,143.64,143.31,143.56,10415.0,129.4918,129.6362,129.3383,129.564,10415.0
2019-10-23 11:40:00,143.52,143.69,143.43,143.45,6199.0,129.5279,129.6813,129.4466,129.4647,6199.0
2019-10-23 11:50:00,143.45,143.57,143.29,143.45,6101.0,129.4647,129.573,129.3203,129.4647,6101.0
2019-10-23 12:00:00,143.44,143.6,143.39,143.49,7241.0,129.4557,129.6001,129.4105,129.5008,7241.0
2019-10-23 12:10:00,143.49,143.49,143.18,143.48,8510.0,129.5008,129.5008,129.221,129.4918,8510.0
2019-10-23 12:20:00,143.49,143.53,143.33,143.33,2400.0,129.5008,129.5369,129.3564,129.3564,2400.0
2019-10-23 12:30:00,143.38,143.58,143.37,143.5,3367.0,129.4015,129.582,129.3925,129.5098,3367.0
2019-10-23 12:40:00,143.56,143.79,143.5,143.55,5149.0,129.564,129.7715,129.5098,129.5549,5149.0
2019-10-23 12:50:00,143.6,143.6,143.26,143.26,5317.0,129.6001,129.6001,129.2932,129.2932,5317.0
2019-10-23 13:00:00,143.27,143.8,143.27,143.8,3934.0,129.3022,129.7806,129.3022,129.7806,3934.0
2019-10-23 13:10:00,143.74,143.74,143.29,143.29,6552.0,129.7264,129.7264,129.3203,129.3203,6552.0
2019-10-23 13:20:00,143.28,143.42,143.19,143.19,5873.0,129.3113,129.4376,129.23,129.23,5873.0
2019-10-23 13:30:00,143.2,143.34,143.13,143.26,7233.0,129.2391,129.3654,129.1759,129.2932,7233.0
2019-10-23 13:40:00,143.26,143.49,143.14,143.49,5484.0,129.2932,129.5008,129.1849,129.5008,5484.0
2019-10-23 13:50:00,143.46,143.59,143.2,143.39,8065.0,129.4737,129.591,129.2391,129.4105,8065.0
2019-10-23 14:00:00,143.39,143.39,143.14,143.17,4961.0,129.4105,129.4105,129.1849,129.212,4961.0
2019-10-23 14:10:00,143.17,143.22,143.06,143.13,7603.0,129.212,129.2571,129.1127,129.1759,7603.0
2019-10-23 14:20:00,143.12,143.29,143.1,143.26,16216.0,129.1669,129.3203,129.1488,129.2932,16216.0
2019-10-23 14:30:00,143.25,143.56,143.21,143.39,7650.0,129.2842,129.564,129.2481,129.4105,7650.0
2019-10-23 14:40:00,143.37,143.76,143.32,143.75,6474.0,129.3925,129.7445,129.3474,129.7354,6474.0
2019-10-23 14:50:00,143.72,143.72,143.32,143.4,14788.0,129.7084,129.7084,129.3474,129.4196,14788.0
2019-10-23 15:00:00,143.37,143.6,143.18,143.56,17634.0,129.3925,129.6001,129.221,129.564,17634.0
2019-10-23 15:10:00,143.57,143.84,143.57,143.74,14647.0,129.573,129.8167,129.573,129.7264,14647.0
2019-10-23 15:20:00,143.74,143.99,143.74,143.92,14556.0,129.7264,129.952,129.7264,129.8889,14556.0
2019-10-23 15:30:00,143.88,144.52,143.84,143.96,48130.0,129.8528,130.4304,129.8167,129.925,48130.0
2019-10-23 15:40:00,143.93,143.97,143.58,143.91,34182.0,129.8979,129.934,129.582,129.8798,34182.0
2019-10-23 15:50:00,143.89,144.01,143.63,143.81,71650.0,129.8618,129.9701,129.6271,129.7896,71650.0
2019-10-24 09:30:00,150.48,152.5,149.76,149.89,40832.0,135.8093,137.6324,135.1595,135.2768,40832.0
2019-10-24 09:40:00,150.33,150.79,148.84,148.85,41823.0,135.6739,136.0891,134.3292,134.3382,41823.0
2019-10-24 09:50:00,149.18,149.19,147.42,147.97,28418.0,134.6361,134.6451,133.0476,133.544,28418.0
2019-10-24 10:00:00,147.97,149.97,147.97,149.18,55884.0,133.544,135.349,133.544,134.6361,55884.0
2019-10-24 10:10:00,149.3,150.05,148.79,150.01,14100.0,134.7444,135.4212,134.2841,135.3851,14100.0
2019-10-24 10:20:00,149.89,150.14,149.19,149.56,14377.0,135.2768,135.5025,134.6451,134.979,14377.0
2019-10-24 10:30:00,149.47,150.17,149.11,149.87,8400.0,134.8978,135.5295,134.5729,135.2588,8400.0
2019-10-24 10:40:00,149.83,149.99,149.38,149.39,11089.0,135.2227,135.3671,134.8166,134.8256,11089.0
2019-10-24 10:50:00,149.27,149.61,148.15,148.66,13023.0,134.7173,135.0241,133.7065,134.1668,13023.0
2019-10-24 11:00:00,148.51,148.77,148.21,148.7,13302.0,134.0314,134.266,133.7606,134.2029,13302.0
2019-10-24 11:10:00,148.7,148.88,147.23,147.88,49886.0,134.2029,134.3653,132.8762,133.4628,49886.0
2019-10-24 11:20:00,147.88,149.15,147.87,148.59,24627.0,133.4628,134.609,133.4538,134.1036,24627.0
2019-10-24 11:30:00,148.47,148.93,147.75,148.0,18355.0,133.9953,134.4104,133.3455,133.5711,18355.0
2019-10-24 11:40:00,148.0,148.1,147.47,147.93,35241.0,133.5711,133.6613,133.0928,133.5079,35241.0
2019-10-24 11:50:00,147.92,148.63,147.55,148.51,10592.0,133.4989,134.1397,133.165,134.0314,10592.0
2019-10-24 12:00:00,148.56,148.58,148.12,148.27,14958.0,134.0765,134.0946,133.6794,133.8148,14958.0
2019-10-24 12:10:00,148.27,148.29,147.66,147.76,7494.0,133.8148,133.8328,133.2642,133.3545,7494.0
2019-10-24 12:20:00,147.82,148.16,147.7,148.02,12126.0,133.4086,133.7155,133.3003,133.5891,12126.0
2019-10-24 12:30:00,148.03,148.62,148.02,148.58,7827.0,133.5982,134.1307,133.5891,134.0946,7827.0
2019-10-24 12:40:00,148.57,148.76,148.36,148.49,12826.0,134.0855,134.257,133.896,134.0133,12826.0
2019-10-24 12:50:00,148.37,148.37,147.91,147.99,15271.0,133.905,133.905,133.4899,133.5621,15271.0
2019-10-24 13:00:00,147.99,148.14,147.89,148.06,9096.0,133.5621,133.6974,133.4718,133.6252,9096.0
2019-10-24 13:10:00,148.04,148.07,147.68,147.74,15225.0,133.6072,133.6343,133.2823,133.3364,15225.0
2019-10-24 13:20:00,147.74,147.79,147.5,147.5,12455.0,133.3364,133.3816,133.1198,133.1198,12455.0
2019-10-24 13:30:00,147.54,147.65,147.26,147.35,19656.0,133.1559,133.2552,132.9032,132.9845,19656.0
2019-10-24 13:40:00,147.34,147.54,147.28,147.53,13819.0,132.9754,133.1559,132.9213,133.1469,13819.0
2019-10-24 13:50:00,147.49,147.54,147.25,147.47,14085.0,133.1108,133.1559,132.8942,133.0928,14085.0
2019-10-24 14:00:00,147.52,147.66,147.47,147.6,16476.0,133.1379,133.2642,133.0928,133.2101,16476.0
2019-10-24 14:10:00,147.6,148.11,147.6,148.11,14369.0,133.2101,133.6704,133.2101,133.6704,14369.0
2019-10-24 14:20:00,148.11,148.74,148.1,148.74,11217.0,133.6704,134.239,133.6613,134.239,11217.0
2019-10-24 14:30:00,148.83,148.83,148.48,148.56,11900.0,134.3202,134.3202,134.0043,134.0765,11900.0
2019-10-24 14:40:00,148.6,148.65,148.36,148.36,19438.0,134.1126,134.1577,133.896,133.896,19438.0
2019-10-24 14:50:00,148.36,148.51,148.33,148.45,16727.0,133.896,134.0314,133.8689,133.9772,16727.0
2019-10-24 15:00:00,148.46,148.66,148.42,148.61,18192.0,133.9863,134.1668,133.9502,134.1216,18192.0
2019-10-24 15:10:00,148.63,148.93,148.57,148.92,11136.0,134.1397,134.4104,134.0855,134.4014,11136.0
2019-10-24 15:20:00,148.87,149.32,148.77,149.25,19139.0,134.3563,134.7624,134.266,134.6992,19139.0
2019-10-24 15:30:00,149.26,149.39,148.98,149.32,19177.0,134.7083,134.8256,134.4556,134.7624,19177.0
2019-10-24 15:40:00,149.29,149.5,149.08,149.46,42939.0,134.7353,134.9249,134.5458,134.8888,42939.0
2019-10-24 15:50:00,149.5,149.99,149.48,149.6,98646.0,134.9249,135.3671,134.9068,135.0151,98646.0
2019-10-25 09:30:00,149.61,149.87,148.7,149.1,17289.0,135.0241,135.2588,134.2029,134.5639,17289.0
2019-10-25 09:40:00,149.12,149.38,147.01,147.1,35349.0,134.5819,134.8166,132.6776,132.7588,35349.0
2019-10-25 09:50:00,147.44,148.4,147.22,147.92,6778.0,133.0657,133.9321,132.8671,133.4989,6778.0
2019-10-25 10:00:00,148.02,148.36,147.77,148.27,9442.0,133.5891,133.896,133.3635,133.8148,9442.0
2019-10-25 10:10:00,148.29,148.88,148.15,148.81,6364.0,133.8328,134.3653,133.7065,134.3021,6364.0
2019-10-25 10:20:00,148.85,148.85,148.41,148.47,8197.0,134.3382,134.3382,133.9411,133.9953,8197.0
2019-10-25 10:30:00,148.5,148.64,148.26,148.54,7253.0,134.0224,134.1487,133.8058,134.0585,7253.0
2019-10-25 10:40:00,148.56,148.57,148.28,148.51,4504.0,134.0765,134.0855,133.8238,134.0314,4504.0
2019-10-25 10:50:00,148.66,148.74,148.54,148.71,5688.0,134.1668,134.239,134.0585,134.2119,5688.0
2019-10-25 11:00:00,148.66,148.99,148.57,148.92,5125.0,134.1668,134.4646,134.0855,134.4014,5125.0
2019-10-25 11:10:00,148.9,149.13,148.71,149.08,6509.0,134.3834,134.5909,134.2119,134.5458,6509.0
2019-10-25 11:20:00,149.08,149.59,149.08,149.59,5441.0,134.5458,135.0061,134.5458,135.0061,5441.0
2019-10-25 11:30:00,149.59,149.59,149.3,149.48,8093.0,135.0061,135.0061,134.7444,134.9068,8093.0
2019-10-25 11:40:00,149.39,149.49,149.31,149.37,11642.0,134.8256,134.9158,134.7534,134.8075,11642.0
2019-10-25 11:50:00,149.37,149.43,149.08,149.12,9186.0,134.8075,134.8617,134.5458,134.5819,9186.0
2019-10-25 12:00:00,149.16,149.24,148.85,149.05,8558.0,134.618,134.6902,134.3382,134.5187,8558.0
2019-10-25 12:10:00,149.01,149.4,149.01,149.38,5891.0,134.4826,134.8346,134.4826,134.8166,5891.0
2019-10-25 12:20:00,149.47,149.5,149.39,149.41,1900.0,134.8978,134.9249,134.8256,134.8436,1900.0
2019-10-25 12:30:00,149.49,149.49,149.3,149.35,3581.0,134.9158,134.9158,134.7444,134.7895,3581.0
2019-10-25 12:40:00,149.33,149.44,149.31,149.41,4301.0,134.7714,134.8707,134.7534,134.8436,4301.0
2019-10-25 12:50:00,149.44,149.65,149.44,149.55,4153.0,134.8707,135.0602,134.8707,134.97,4153.0
2019-10-25 13:00:00,149.59,149.66,149.58,149.62,2439.0,135.0061,135.0693,134.9971,135.0332,2439.0
2019-10-25 13:10:00,149.67,149.87,149.66,149.84,3304.0,135.0783,135.2588,135.0693,135.2317,3304.0
2019-10-25 13:20:00,149.85,149.91,149.82,149.9,3780.0,135.2407,135.2949,135.2137,135.2859,3780.0
2019-10-25 13:30:00,149.9,149.94,149.65,149.7,7667.0,135.2859,135.322,135.0602,135.1054,7667.0
2019-10-25 13:40:00,149.69,149.93,149.69,149.93,4940.0,135.0963,135.3129,135.0963,135.3129,4940.0
2019-10-25 13:50:00,149.98,150.04,149.96,149.99,4567.0,135.3581,135.4122,135.34,135.3671,4567.0
2019-10-25 14:00:00,149.95,150.04,149.72,149.85,3742.0,135.331,135.4122,135.1234,135.2407,3742.0
2019-10-25 14:10:00,149.82,149.96,149.79,149.83,8081.0,135.2137,135.34,135.1866,135.2227,8081.0
2019-10-25 14:20:00,149.84,149.9,149.79,149.85,5085.0,135.2317,135.2859,135.1866,135.2407,5085.0
2019-10-25 14:30:00,149.86,149.87,149.53,149.59,5562.0,135.2498,135.2588,134.9519,135.0061,5562.0
2019-10-25 14:40:00,149.56,149.66,149.55,149.63,4628.0,134.979,135.0693,134.97,135.0422,4628.0
2019-10-25 14:50:00,149.64,149.74,149.57,149.71,5845.0,135.0512,135.1415,134.988,135.1144,5845.0
2019-10-25 15:00:00,149.68,149.76,149.64,149.73,10271.0,135.0873,135.1595,135.0512,135.1324,10271.0
2019-10-25 15:10:00,149.76,150.01,149.76,149.77,7994.0,135.1595,135.3851,135.1595,135.1685,7994.0
2019-10-25 15:20:00,149.8,149.85,149.31,149.35,17093.0,135.1956,135.2407,134.7534,134.7895,17093.0
2019-10-25 15:30:00,149.38,149.64,149.35,149.58,17482.0,134.8166,135.0512,134.7895,134.9971,17482.0
2019-10-25 15:40:00,149.58,149.62,149.42,149.45,22680.0,134.9971,135.0332,134.8527,134.8797,22680.0
2019-10-25 15:50:00,149.5,149.73,149.39,149.42,42308.0,134.9249,135.1324,134.8256,134.8527,42308.0
2019-10-28 09:30:00,150.88,152.09,150.7,152.0,15589.0,136.1703,137.2624,136.0079,137.1811,15589.0
2019-10-28 09:40:00,152.0,152.09,151.66,151.98,10288.0,137.1811,137.2624,136.8743,137.1631,10288.0
2019-10-28 09:50:00,151.92,152.03,151.78,151.88,7849.0,137.1089,137.2082,136.9826,137.0728,7849.0
2019-10-28 10:00:00,152.03,152.05,151.62,151.62,5224.0,137.2082,137.2263,136.8382,136.8382,5224.0
2019-10-28 10:10:00,151.59,151.91,151.24,151.38,3268.0,136.8111,137.0999,136.4952,136.6216,3268.0
2019-10-28 10:20:00,151.57,152.27,151.57,152.22,10182.0,136.793,137.4248,136.793,137.3797,10182.0
2019-10-28 10:30:00,152.25,152.66,152.04,152.09,16371.0,137.4068,137.7768,137.2172,137.2624,16371.0
2019-10-28 10:40:00,152.09,152.11,151.72,151.87,8925.0,137.2624,137.2804,136.9284,137.0638,8925.0
2019-10-28 10:50:00,151.8,151.81,151.48,151.61,11002.0,137.0006,137.0097,136.7118,136.8292,11002.0
2019-10-28 11:00:00,151.58,151.95,151.58,151.94,7844.0,136.8021,137.136,136.8021,137.127,7844.0
2019-10-28 11:10:00,151.85,152.12,151.67,151.85,3450.0,137.0458,137.2894,136.8833,137.0458,3450.0
2019-10-28 11:20:00,151.81,152.02,151.74,152.02,4660.0,137.0097,137.1992,136.9465,137.1992,4660.0
2019-10-28 11:30:00,152.05,152.08,151.84,151.87,7021.0,137.2263,137.2533,137.0367,137.0638,7021.0
2019-10-28 11:40:00,151.86,152.24,151.86,152.18,4169.0,137.0548,137.3977,137.0548,137.3436,4169.0
2019-10-28 11:50:00,152.15,152.22,152.04,152.19,4383.0,137.3165,137.3797,137.2172,137.3526,4383.0
2019-10-28 12:00:00,152.22,152.25,152.08,152.18,9102.0,137.3797,137.4068,137.2533,137.3436,9102.0
2019-10-28 12:10:00,152.2,152.6,152.18,152.52,5213.0,137.3616,137.7226,137.3436,137.6504,5213.0
2019-10-28 12:20:00,152.58,152.63,152.47,152.57,4496.0,137.7046,137.7497,137.6053,137.6956,4496.0
2019-10-28 12:30:00,152.53,152.53,152.32,152.34,2000.0,137.6595,137.6595,137.4699,137.488,2000.0
2019-10-28 12:40:00,152.33,152.46,152.25,152.25,3308.0,137.479,137.5963,137.4068,137.4068,3308.0
2019-10-28 12:50:00,152.32,152.32,152.17,152.26,8602.0,137.4699,137.4699,137.3346,137.4158,8602.0
2019-10-28 13:00:00,152.27,152.29,152.1,152.16,5760.0,137.4248,137.4429,137.2714,137.3255,5760.0
2019-10-28 13:10:00,152.13,152.2,152.03,152.07,4195.0,137.2985,137.3616,137.2082,137.2443,4195.0
2019-10-28 13:20:00,152.08,152.15,152.01,152.15,3105.0,137.2533,137.3165,137.1902,137.3165,3105.0
2019-10-28 13:30:00,152.1,152.23,152.1,152.15,6202.0,137.2714,137.3887,137.2714,137.3165,6202.0
2019-10-28 13:40:00,152.19,152.33,152.16,152.29,4595.0,137.3526,137.479,137.3255,137.4429,4595.0
2019-10-28 13:50:00,152.29,152.47,152.21,152.3,7564.0,137.4429,137.6053,137.3707,137.4519,7564.0
2019-10-28 14:00:00,152.4,152.46,152.28,152.39,31724.0,137.5421,137.5963,137.4338,137.5331,31724.0
2019-10-28 14:10:00,152.47,152.84,152.46,152.83,17909.0,137.6053,137.9392,137.5963,137.9302,17909.0
2019-10-28 14:20:00,152.8,152.9,152.66,152.66,16726.0,137.9031,137.9934,137.7768,137.7768,16726.0
2019-10-28 14:30:00,152.65,153.0,152.58,153.0,8266.0,137.7678,138.0836,137.7046,138.0836,8266.0
2019-10-28 14:40:00,153.0,153.13,152.94,153.06,18857.0,138.0836,138.201,138.0295,138.1378,18857.0
2019-10-28 14:50:00,153.06,153.21,153.04,153.16,5781.0,138.1378,138.2732,138.1197,138.228,5781.0
2019-10-28 15:00:00,153.18,153.29,153.0,153.17,14380.0,138.2461,138.3454,138.0836,138.2371,14380.0
2019-10-28 15:10:00,153.21,153.27,153.05,153.05,23399.0,138.2732,138.3273,138.1288,138.1288,23399.0
2019-10-28 15:20:00,152.99,153.02,152.83,152.97,11074.0,138.0746,138.1017,137.9302,138.0566,11074.0
2019-10-28 15:30:00,152.95,153.01,152.88,152.96,10925.0,138.0385,138.0927,137.9753,138.0475,10925.0
2019-10-28 15:40:00,152.95,153.16,152.87,153.15,14428.0,138.0385,138.228,137.9663,138.219,14428.0
2019-10-28 15:50:00,153.18,153.2,152.77,152.8,91521.0,138.2461,138.2641,137.8761,137.9031,91521.0
2019-10-29 09:30:00,151.6,153.14,150.0,152.92,12976.0,136.8201,138.21,135.3761,138.0114,12976.0
2019-10-29 09:40:00,152.85,153.35,152.67,153.19,3233.0,137.9483,138.3995,137.7858,138.2551,3233.0
2019-10-29 09:50:00,153.3,153.3,153.0,153.01,11718.0,138.3544,138.3544,138.0836,138.0927,11718.0
2019-10-29 10:00:00,153.0,153.3,152.9,153.29,10892.0,138.0836,138.3544,137.9934,138.3454,10892.0
2019-10-29 10:10:00,153.35,153.68,153.32,153.63,7816.0,138.3995,138.6973,138.3724,138.6522,7816.0
2019-10-29 10:20:00,153.58,153.95,153.58,153.81,18151.0,138.6071,138.941,138.6071,138.8147,18151.0
2019-10-29 10:30:00,153.93,154.5,153.93,154.43,7333.0,138.923,139.4374,138.923,139.3742,7333.0
2019-10-29 10:40:00,154.49,154.51,154.0,154.06,16276.0,139.4284,139.4464,138.9861,139.0403,16276.0
2019-10-29 10:50:00,154.06,154.16,153.98,154.08,10109.0,139.0403,139.1305,138.9681,139.0583,10109.0
2019-10-29 11:00:00,154.14,154.37,154.09,154.3,12380.0,139.1125,139.3201,139.0674,139.2569,12380.0
2019-10-29 11:10:00,154.24,154.24,153.9,153.91,4362.0,139.2027,139.2027,138.8959,138.9049,4362.0
2019-10-29 11:20:00,153.94,154.25,153.81,154.2,6648.0,138.932,139.2118,138.8147,139.1666,6648.0
2019-10-29 11:30:00,154.19,154.23,153.87,154.0,6562.0,139.1576,139.1937,138.8688,138.9861,6562.0
2019-10-29 11:40:00,153.96,154.03,153.87,153.95,2878.0,138.95,139.0132,138.8688,138.941,2878.0
2019-10-29 11:50:00,153.88,154.0,153.42,153.45,4963.0,138.8778,138.9861,138.4627,138.4898,4963.0
2019-10-29 12:00:00,153.28,153.67,153.14,153.17,7158.0,138.3363,138.6883,138.21,138.2371,7158.0
2019-10-29 12:10:00,153.13,153.62,153.13,153.51,5583.0,138.201,138.6432,138.201,138.5439,5583.0
2019-10-29 12:20:00,153.51,153.62,153.43,153.59,4234.0,138.5439,138.6432,138.4717,138.6161,4234.0
2019-10-29 12:30:00,153.59,153.77,153.55,153.55,10830.0,138.6161,138.7786,138.58,138.58,10830.0
2019-10-29 12:40:00,153.51,153.56,153.43,153.53,6919.0,138.5439,138.589,138.4717,138.562,6919.0
2019-10-29 12:50:00,153.54,153.58,153.46,153.55,2700.0,138.571,138.6071,138.4988,138.58,2700.0
2019-10-29 13:00:00,153.6,153.73,153.56,153.73,2663.0,138.6251,138.7425,138.589,138.7425,2663.0
2019-10-29 13:10:00,153.83,153.83,153.73,153.78,2697.0,138.8327,138.8327,138.7425,138.7876,2697.0
2019-10-29 13:20:00,153.85,153.93,153.85,153.93,2622.0,138.8508,138.923,138.8508,138.923,2622.0
2019-10-29 13:30:00,154.0,154.12,153.97,154.12,5406.0,138.9861,139.0944,138.9591,139.0944,5406.0
2019-10-29 13:40:00,154.15,154.27,154.12,154.23,5808.0,139.1215,139.2298,139.0944,139.1937,5808.0
2019-10-29 13:50:00,154.22,154.28,154.12,154.19,12812.0,139.1847,139.2388,139.0944,139.1576,12812.0
2019-10-29 14:00:00,154.18,154.27,154.07,154.27,12093.0,139.1486,139.2298,139.0493,139.2298,12093.0
2019-10-29 14:10:00,154.29,154.41,154.28,154.4,4276.0,139.2479,139.3562,139.2388,139.3471,4276.0
2019-10-29 14:20:00,154.34,154.38,154.25,154.28,4640.0,139.293,139.3291,139.2118,139.2388,4640.0
2019-10-29 14:30:00,154.27,154.33,154.23,154.29,9777.0,139.2298,139.284,139.1937,139.2479,9777.0
2019-10-29 14:40:00,154.28,154.35,154.11,154.35,13160.0,139.2388,139.302,139.0854,139.302,13160.0
2019-10-29 14:50:00,154.37,154.37,153.96,154.08,18046.0,139.3201,139.3201,138.95,139.0583,18046.0
2019-10-29 15:00:00,154.08,154.18,153.96,154.09,7109.0,139.0583,139.1486,138.95,139.0674,7109.0
2019-10-29 15:10:00,154.15,154.24,154.14,154.21,10675.0,139.1215,139.2027,139.1125,139.1757,10675.0
2019-10-29 15:20:00,154.21,154.23,153.92,153.93,10127.0,139.1757,139.1937,138.9139,138.923,10127.0
2019-10-29 15:30:00,153.94,154.02,153.77,153.77,12971.0,138.932,139.0042,138.7786,138.7786,12971.0
2019-10-29 15:40:00,153.82,153.88,153.77,153.83,21315.0,138.8237,138.8778,138.7786,138.8327,21315.0
2019-10-29 15:50:00,153.79,153.89,153.64,153.7,43554.0,138.7966,138.8869,138.6612,138.7154,43554.0
2019-10-30 09:30:00,152.67,152.75,151.75,152.25,11368.0,137.7858,137.858,136.9555,137.4068,11368.0
2019-10-30 09:40:00,152.28,152.5,151.92,151.94,7827.0,137.4338,137.6324,137.1089,137.127,7827.0
2019-10-30 09:50:00,152.03,152.26,151.71,151.71,5861.0,137.2082,137.4158,136.9194,136.9194,5861.0
2019-10-30 10:00:00,151.69,151.76,151.19,151.3,13325.0,136.9014,136.9645,136.4501,136.5494,13325.0
2019-10-30 10:10:00,151.24,151.34,150.98,151.34,6036.0,136.4952,136.5855,136.2606,136.5855,6036.0
2019-10-30 10:20:00,151.34,151.37,151.14,151.32,5886.0,136.5855,136.6125,136.405,136.5674,5886.0
2019-10-30 10:30:00,151.3,151.34,151.18,151.23,6217.0,136.5494,136.5855,136.4411,136.4862,6217.0
2019-10-30 10:40:00,151.31,151.59,151.26,151.51,5959.0,136.5584,136.8111,136.5133,136.7389,5959.0
2019-10-30 10:50:00,151.52,151.8,151.52,151.68,6625.0,136.7479,137.0006,136.7479,136.8923,6625.0
2019-10-30 11:00:00,151.75,151.77,151.55,151.74,5659.0,136.9555,136.9736,136.775,136.9465,5659.0
2019-10-30 11:10:00,151.78,151.85,151.64,151.64,3323.0,136.9826,137.0458,136.8562,136.8562,3323.0
2019-10-30 11:20:00,151.63,151.63,150.69,150.78,8778.0,136.8472,136.8472,135.9988,136.0801,8778.0
2019-10-30 11:30:00,150.81,150.81,150.14,150.17,18009.0,136.1071,136.1071,135.5025,135.5295,18009.0
2019-10-30 11:40:00,150.25,150.49,150.12,150.46,8884.0,135.6017,135.8183,135.4844,135.7913,8884.0
2019-10-30 11:50:00,150.43,150.54,150.3,150.47,4298.0,135.7642,135.8635,135.6469,135.8003,4298.0
2019-10-30 12:00:00,150.52,150.77,150.47,150.76,3401.0,135.8454,136.071,135.8003,136.062,3401.0
2019-10-30 12:10:00,150.74,150.88,150.57,150.57,4624.0,136.044,136.1703,135.8905,135.8905,4624.0
2019-10-30 12:20:00,150.55,150.74,150.55,150.73,4866.0,135.8725,136.044,135.8725,136.0349,4866.0
2019-10-30 12:30:00,150.77,150.89,150.71,150.77,9142.0,136.071,136.1793,136.0169,136.071,9142.0
2019-10-30 12:40:00,150.78,150.95,150.77,150.93,4806.0,136.0801,136.2335,136.071,136.2154,4806.0
2019-10-30 12:50:00,150.92,150.99,150.54,150.72,56441.0,136.2064,136.2696,135.8635,136.0259,56441.0
2019-10-30 13:00:00,150.69,150.9,150.58,150.66,51026.0,135.9988,136.1884,135.8996,135.9718,51026.0
2019-10-30 13:10:00,150.64,150.64,150.39,150.54,10364.0,135.9537,135.9537,135.7281,135.8635,10364.0
2019-10-30 13:20:00,150.52,150.64,150.49,150.64,6697.0,135.8454,135.9537,135.8183,135.9537,6697.0
2019-10-30 13:30:00,150.66,150.73,150.58,150.58,4120.0,135.9718,136.0349,135.8996,135.8996,4120.0
2019-10-30 13:40:00,150.63,150.81,150.6,150.66,6523.0,135.9447,136.1071,135.9176,135.9718,6523.0
2019-10-30 13:50:00,150.66,151.83,150.64,151.77,19573.0,135.9718,137.0277,135.9537,136.9736,19573.0
2019-10-30 14:00:00,151.59,151.69,150.83,151.28,19865.0,136.8111,136.9014,136.1252,136.5313,19865.0
2019-10-30 14:10:00,151.23,151.53,150.98,151.15,19656.0,136.4862,136.7569,136.2606,136.414,19656.0
2019-10-30 14:20:00,151.22,151.79,151.22,151.7,7194.0,136.4772,136.9916,136.4772,136.9104,7194.0
2019-10-30 14:30:00,151.73,151.86,151.44,151.64,8951.0,136.9375,137.0548,136.6757,136.8562,8951.0
2019-10-30 14:40:00,151.67,152.33,151.62,152.13,22021.0,136.8833,137.479,136.8382,137.2985,22021.0
2019-10-30 14:50:00,152.27,152.54,152.26,152.47,11630.0,137.4248,137.6685,137.4158,137.6053,11630.0
2019-10-30 15:00:00,152.53,152.54,152.0,152.1,22918.0,137.6595,137.6685,137.1811,137.2714,22918.0
2019-10-30 15:10:00,152.06,152.16,151.95,152.01,26724.0,137.2353,137.3255,137.136,137.1902,26724.0
2019-10-30 15:20:00,152.03,152.18,151.9,152.02,23683.0,137.2082,137.3436,137.0909,137.1992,23683.0
2019-10-30 15:30:00,152.01,152.07,151.83,151.87,13509.0,137.1902,137.2443,137.0277,137.0638,13509.0
2019-10-30 15:40:00,151.87,151.9,151.21,151.28,48418.0,137.0638,137.0909,136.4681,136.5313,48418.0
2019-10-30 15:50:00,151.28,152.05,151.27,152.0,46631.0,136.5313,137.2263,136.5223,137.1811,46631.0
2019-10-31 09:30:00,151.41,151.62,150.31,150.34,14633.0,136.6486,136.8382,135.6559,135.683,14633.0
2019-10-31 09:40:00,150.39,150.63,149.17,149.17,13863.0,135.7281,135.9447,134.627,134.627,13863.0
2019-10-31 09:50:00,149.12,149.15,148.23,148.31,28585.0,134.5819,134.609,133.7787,133.8509,28585.0
2019-10-31 10:00:00,148.33,148.67,148.19,148.24,21875.0,133.8689,134.1758,133.7426,133.7877,21875.0
2019-10-31 10:10:00,148.31,148.79,147.77,148.72,18452.0,133.8509,134.2841,133.3635,134.2209,18452.0
2019-10-31 10:20:00,148.77,148.78,148.15,148.71,13052.0,134.266,134.2751,133.7065,134.2119,13052.0
2019-10-31 10:30:00,148.64,148.78,148.32,148.77,4239.0,134.1487,134.2751,133.8599,134.266,4239.0
2019-10-31 10:40:00,148.99,149.77,148.99,149.75,4300.0,134.4646,135.1685,134.4646,135.1505,4300.0
2019-10-31 10:50:00,149.8,150.0,149.76,150.0,5808.0,135.1956,135.3761,135.1595,135.3761,5808.0
2019-10-31 11:00:00,150.19,150.3,150.01,150.17,5303.0,135.5476,135.6469,135.3851,135.5295,5303.0
2019-10-31 11:10:00,150.21,150.28,149.84,149.84,5178.0,135.5656,135.6288,135.2317,135.2317,5178.0
2019-10-31 11:20:00,149.77,149.94,149.76,149.87,6915.0,135.1685,135.322,135.1595,135.2588,6915.0
2019-10-31 11:30:00,149.88,150.05,149.52,149.6,6613.0,135.2678,135.4212,134.9429,135.0151,6613.0
2019-10-31 11:40:00,149.62,149.7,149.49,149.61,15060.0,135.0332,135.1054,134.9158,135.0241,15060.0
2019-10-31 11:50:00,149.69,149.95,149.47,149.64,13696.0,135.0963,135.331,134.8978,135.0512,13696.0
2019-10-31 12:00:00,149.63,149.63,149.17,149.28,6700.0,135.0422,135.0422,134.627,134.7263,6700.0
2019-10-31 12:10:00,149.33,149.45,149.16,149.34,3271.0,134.7714,134.8797,134.618,134.7805,3271.0
2019-10-31 12:20:00,149.28,149.5,149.26,149.46,1916.0,134.7263,134.9249,134.7083,134.8888,1916.0
2019-10-31 12:30:00,149.56,149.6,149.44,149.58,4026.0,134.979,135.0151,134.8707,134.9971,4026.0
2019-10-31 12:40:00,149.5,149.51,149.1,149.16,2100.0,134.9249,134.9339,134.5639,134.618,2100.0
2019-10-31 12:50:00,149.19,149.43,149.17,149.42,2370.0,134.6451,134.8617,134.627,134.8527,2370.0
2019-10-31 13:00:00,149.39,149.53,149.12,149.53,5373.0,134.8256,134.9519,134.5819,134.9519,5373.0
2019-10-31 13:10:00,149.55,149.66,149.43,149.49,3703.0,134.97,135.0693,134.8617,134.9158,3703.0
2019-10-31 13:20:00,149.52,149.59,149.43,149.56,5292.0,134.9429,135.0061,134.8617,134.979,5292.0
2019-10-31 13:30:00,149.57,149.59,149.2,149.2,3941.0,134.988,135.0061,134.6541,134.6541,3941.0
2019-10-31 13:40:00,149.14,149.17,148.99,149.12,2998.0,134.6,134.627,134.4646,134.5819,2998.0
2019-10-31 13:50:00,149.06,149.26,149.05,149.2,2203.0,134.5278,134.7083,134.5187,134.6541,2203.0
2019-10-31 14:00:00,149.18,149.67,149.11,149.58,5788.0,134.6361,135.0783,134.5729,134.9971,5788.0
2019-10-31 14:10:00,149.52,149.64,149.5,149.56,2100.0,134.9429,135.0512,134.9249,134.979,2100.0
2019-10-31 14:20:00,149.56,149.76,149.34,149.56,7506.0,134.979,135.1595,134.7805,134.979,7506.0
2019-10-31 14:30:00,149.49,149.67,149.41,149.67,3265.0,134.9158,135.0783,134.8436,135.0783,3265.0
2019-10-31 14:40:00,149.66,149.71,149.52,149.65,5680.0,135.0693,135.1144,134.9429,135.0602,5680.0
2019-10-31 14:50:00,149.66,149.66,149.48,149.63,3334.0,135.0693,135.0693,134.9068,135.0422,3334.0
2019-10-31 15:00:00,149.63,149.87,149.56,149.86,6395.0,135.0422,135.2588,134.979,135.2498,6395.0
2019-10-31 15:10:00,149.92,150.17,149.9,150.12,9756.0,135.3039,135.5295,135.2859,135.4844,9756.0
2019-10-31 15:20:00,150.14,150.16,149.91,149.98,8548.0,135.5025,135.5205,135.2949,135.3581,8548.0
2019-10-31 15:30:00,149.97,150.47,149.96,150.24,12743.0,135.349,135.8003,135.34,135.5927,12743.0
2019-10-31 15:40:00,150.25,150.4,150.17,150.35,13635.0,135.6017,135.7371,135.5295,135.692,13635.0
2019-10-31 15:50:00,150.34,150.97,150.3,150.89,60205.0,135.683,136.2515,135.6469,136.1793,60205.0
2019-11-01 09:30:00,150.65,151.37,150.65,151.25,13868.0,136.8253,137.4793,136.8253,137.3703,13868.0
2019-11-01 09:40:00,151.2,151.2,150.46,151.04,5084.0,137.3249,137.3249,136.6528,137.1796,5084.0
2019-11-01 09:50:00,151.0,151.25,150.77,151.25,3346.0,137.1432,137.3703,136.9343,137.3703,3346.0
2019-11-01 10:00:00,151.19,151.78,150.9,151.65,6795.0,137.3158,137.8517,137.0524,137.7336,6795.0
2019-11-01 10:10:00,151.66,152.34,151.66,152.22,11388.0,137.7427,138.3603,137.7427,138.2513,11388.0
2019-11-01 10:20:00,152.08,152.21,151.94,151.95,6186.0,138.1241,138.2422,137.997,138.0061,6186.0
2019-11-01 10:30:00,152.0,152.1,151.89,152.03,7138.0,138.0515,138.1423,137.9516,138.0787,7138.0
2019-11-01 10:40:00,152.03,152.3,152.03,152.08,6747.0,138.0787,138.3239,138.0787,138.1241,6747.0
2019-11-01 10:50:00,152.14,152.2,151.96,152.15,8795.0,138.1786,138.2331,138.0151,138.1877,8795.0
2019-11-01 11:00:00,152.16,152.22,151.97,152.15,12504.0,138.1968,138.2513,138.0242,138.1877,12504.0
2019-11-01 11:10:00,152.19,152.29,152.08,152.21,8876.0,138.224,138.3149,138.1241,138.2422,8876.0
2019-11-01 11:20:00,152.33,152.35,152.11,152.11,5554.0,138.3512,138.3693,138.1514,138.1514,5554.0
2019-11-01 11:30:00,152.07,152.26,152.04,152.2,10924.0,138.115,138.2876,138.0878,138.2331,10924.0
2019-11-01 11:40:00,152.2,152.28,152.08,152.21,57975.0,138.2331,138.3058,138.1241,138.2422,57975.0
2019-11-01 11:50:00,152.22,152.47,152.18,152.47,3700.0,138.2513,138.4783,138.2149,138.4783,3700.0
2019-11-01 12:00:00,152.42,152.46,152.31,152.37,9315.0,138.4329,138.4693,138.333,138.3875,9315.0
2019-11-01 12:10:00,152.37,152.38,151.89,151.94,12292.0,138.3875,138.3966,137.9516,137.997,12292.0
2019-11-01 12:20:00,151.96,152.23,151.95,152.17,6438.0,138.0151,138.2604,138.0061,138.2059,6438.0
2019-11-01 12:30:00,152.16,152.41,152.16,152.26,12326.0,138.1968,138.4238,138.1968,138.2876,12326.0
2019-11-01 12:40:00,152.28,152.3,152.14,152.18,10932.0,138.3058,138.3239,138.1786,138.2149,10932.0
2019-11-01 12:50:00,152.17,152.24,152.05,152.14,26243.0,138.2059,138.2694,138.0969,138.1786,26243.0
2019-11-01 13:00:00,152.12,152.57,152.12,152.57,10773.0,138.1605,138.5692,138.1605,138.5692,10773.0
2019-11-01 13:10:00,152.54,152.86,152.51,152.82,2275.0,138.5419,138.8325,138.5147,138.7962,2275.0
2019-11-01 13:20:00,152.75,152.9,152.75,152.78,4247.0,138.7326,138.8689,138.7326,138.7599,4247.0
2019-11-01 13:30:00,152.8,153.19,152.73,152.87,24766.0,138.7781,139.1323,138.7145,138.8416,24766.0
2019-11-01 13:40:00,152.92,152.93,152.77,152.9,4451.0,138.887,138.8961,138.7508,138.8689,4451.0
2019-11-01 13:50:00,152.87,152.93,152.68,152.93,3946.0,138.8416,138.8961,138.6691,138.8961,3946.0
2019-11-01 14:00:00,152.97,152.99,152.66,152.67,5405.0,138.9325,138.9506,138.6509,138.66,5405.0
2019-11-01 14:10:00,152.64,152.72,152.45,152.52,7174.0,138.6327,138.7054,138.4602,138.5237,7174.0
2019-11-01 14:20:00,152.57,152.62,152.39,152.56,5937.0,138.5692,138.6146,138.4057,138.5601,5937.0
2019-11-01 14:30:00,152.55,152.64,152.49,152.56,7646.0,138.551,138.6327,138.4965,138.5601,7646.0
2019-11-01 14:40:00,152.57,152.58,152.47,152.54,7022.0,138.5692,138.5782,138.4783,138.5419,7022.0
2019-11-01 14:50:00,152.53,152.7,152.51,152.67,8219.0,138.5328,138.6872,138.5147,138.66,8219.0
2019-11-01 15:00:00,152.64,152.73,152.62,152.65,6414.0,138.6327,138.7145,138.6146,138.6418,6414.0
2019-11-01 15:10:00,152.59,152.75,152.59,152.68,9306.0,138.5873,138.7326,138.5873,138.6691,9306.0
2019-11-01 15:20:00,152.72,152.78,152.5,152.75,10733.0,138.7054,138.7599,138.5056,138.7326,10733.0
2019-11-01 15:30:00,152.75,152.83,152.74,152.81,12332.0,138.7326,138.8053,138.7236,138.7871,12332.0
2019-11-01 15:40:00,152.82,152.83,152.54,152.57,12406.0,138.7962,138.8053,138.5419,138.5692,12406.0
2019-11-01 15:50:00,152.57,152.9,152.5,152.89,37374.0,138.5692,138.8689,138.5056,138.8598,37374.0
2019-11-04 09:30:00,154.43,154.56,153.29,154.09,15936.0,140.2585,140.3765,139.2231,139.9497,15936.0
2019-11-04 09:40:00,153.86,154.61,153.85,154.32,9964.0,139.7408,140.422,139.7317,140.1586,9964.0
2019-11-04 09:50:00,154.44,154.54,154.14,154.23,5923.0,140.2676,140.3584,139.9951,140.0768,5923.0
2019-11-04 10:00:00,154.25,154.41,153.77,153.82,5579.0,140.095,140.2403,139.659,139.7044,5579.0
2019-11-04 10:10:00,153.89,153.92,153.68,153.9,6408.0,139.768,139.7953,139.5773,139.7771,6408.0
2019-11-04 10:20:00,154.02,154.25,153.93,154.21,14243.0,139.8861,140.095,139.8044,140.0587,14243.0
2019-11-04 10:30:00,154.27,154.5,154.24,154.33,5566.0,140.1132,140.322,140.0859,140.1676,5566.0
2019-11-04 10:40:00,154.41,154.43,154.25,154.3,4828.0,140.2403,140.2585,140.095,140.1404,4828.0
2019-11-04 10:50:00,154.33,154.43,154.07,154.41,8715.0,140.1676,140.2585,139.9315,140.2403,8715.0
2019-11-04 11:00:00,154.45,154.78,154.42,154.64,8688.0,140.2766,140.5764,140.2494,140.4492,8688.0
2019-11-04 11:10:00,154.64,154.64,154.35,154.39,10492.0,140.4492,140.4492,140.1858,140.2221,10492.0
2019-11-04 11:20:00,154.39,154.56,154.26,154.52,9620.0,140.2221,140.3765,140.1041,140.3402,9620.0
2019-11-04 11:30:00,154.53,154.89,154.41,154.81,13968.0,140.3493,140.6763,140.2403,140.6036,13968.0
2019-11-04 11:40:00,154.85,154.85,154.64,154.71,6282.0,140.6399,140.6399,140.4492,140.5128,6282.0
2019-11-04 11:50:00,154.7,154.78,154.56,154.64,5512.0,140.5037,140.5764,140.3765,140.4492,5512.0
2019-11-04 12:00:00,154.66,154.85,154.55,154.85,14080.0,140.4674,140.6399,140.3675,140.6399,14080.0
2019-11-04 12:10:00,154.85,154.9,154.74,154.83,8949.0,140.6399,140.6853,140.54,140.6218,8949.0
2019-11-04 12:20:00,154.83,154.9,154.7,154.8,4838.0,140.6218,140.6853,140.5037,140.5945,4838.0
2019-11-04 12:30:00,154.8,154.8,154.55,154.65,5011.0,140.5945,140.5945,140.3675,140.4583,5011.0
2019-11-04 12:40:00,154.65,154.73,154.59,154.66,4613.0,140.4583,140.5309,140.4038,140.4674,4613.0
2019-11-04 12:50:00,154.69,155.0,154.69,154.92,6146.0,140.4946,140.7762,140.4946,140.7035,6146.0
2019-11-04 13:00:00,154.93,154.94,154.8,154.93,5414.0,140.7126,140.7217,140.5945,140.7126,5414.0
2019-11-04 13:10:00,154.94,155.14,154.91,155.14,14839.0,140.7217,140.9033,140.6944,140.9033,14839.0
2019-11-04 13:20:00,155.15,155.15,154.95,155.04,4409.0,140.9124,140.9124,140.7308,140.8125,4409.0
2019-11-04 13:30:00,155.06,155.13,155.01,155.09,6784.0,140.8307,140.8942,140.7852,140.8579,6784.0
2019-11-04 13:40:00,155.08,155.25,155.07,155.17,5304.0,140.8488,141.0032,140.8397,140.9306,5304.0
2019-11-04 13:50:00,155.16,155.29,155.13,155.25,10203.0,140.9215,141.0396,140.8942,141.0032,10203.0
2019-11-04 14:00:00,155.25,155.26,154.95,154.95,14975.0,141.0032,141.0123,140.7308,140.7308,14975.0
2019-11-04 14:10:00,154.96,154.96,154.85,154.88,8181.0,140.7398,140.7398,140.6399,140.6672,8181.0
2019-11-04 14:20:00,154.9,155.04,154.87,155.0,7015.0,140.6853,140.8125,140.6581,140.7762,7015.0
2019-11-04 14:30:00,154.97,155.16,154.97,155.13,5979.0,140.7489,140.9215,140.7489,140.8942,5979.0
2019-11-04 14:40:00,155.13,155.13,155.01,155.03,6311.0,140.8942,140.8942,140.7852,140.8034,6311.0
2019-11-04 14:50:00,155.04,155.06,154.89,154.95,8255.0,140.8125,140.8307,140.6763,140.7308,8255.0
2019-11-04 15:00:00,154.95,155.12,154.82,155.11,10918.0,140.7308,140.8852,140.6127,140.8761,10918.0
2019-11-04 15:10:00,155.11,155.19,155.01,155.17,13654.0,140.8761,140.9487,140.7852,140.9306,13654.0
2019-11-04 15:20:00,155.16,155.25,155.11,155.19,14532.0,140.9215,141.0032,140.8761,140.9487,14532.0
2019-11-04 15:30:00,155.2,155.25,155.09,155.09,17260.0,140.9578,141.0032,140.8579,140.8579,17260.0
2019-11-04 15:40:00,155.11,155.27,155.11,155.21,16064.0,140.8761,141.0214,140.8761,140.9669,16064.0
2019-11-04 15:50:00,155.22,155.47,155.19,155.38,46156.0,140.976,141.203,140.9487,141.1213,46156.0
2019-11-05 09:30:00,156.18,157.91,156.18,157.78,23494.0,141.8479,143.4191,141.8479,143.3011,23494.0
2019-11-05 09:40:00,157.78,158.34,157.61,157.72,9737.0,143.3011,143.8097,143.1467,143.2466,9737.0
2019-11-05 09:50:00,157.63,158.24,157.4,158.03,7746.0,143.1648,143.7188,142.9559,143.5281,7746.0
2019-11-05 10:00:00,157.96,158.86,157.88,158.1,19430.0,143.4645,144.2819,143.3919,143.5917,19430.0
2019-11-05 10:10:00,158.09,158.43,157.93,158.17,13188.0,143.5826,143.8914,143.4373,143.6553,13188.0
2019-11-05 10:20:00,158.16,158.28,157.87,157.87,10604.0,143.6462,143.7552,143.3828,143.3828,10604.0
2019-11-05 10:30:00,157.91,158.01,157.65,157.82,6886.0,143.4191,143.5099,143.183,143.3374,6886.0
2019-11-05 10:40:00,157.82,158.01,157.56,157.58,5852.0,143.3374,143.5099,143.1012,143.1194,5852.0
2019-11-05 10:50:00,157.58,158.0,157.54,157.94,7031.0,143.1194,143.5009,143.0831,143.4464,7031.0
2019-11-05 11:00:00,157.98,158.07,157.96,158.04,5185.0,143.4827,143.5644,143.4645,143.5372,5185.0
2019-11-05 11:10:00,158.07,158.61,158.07,158.25,9793.0,143.5644,144.0549,143.5644,143.7279,9793.0
2019-11-05 11:20:00,158.39,158.51,157.7,157.75,8075.0,143.8551,143.9641,143.2284,143.2738,8075.0
2019-11-05 11:30:00,157.75,158.02,157.69,157.82,9179.0,143.2738,143.519,143.2193,143.3374,9179.0
2019-11-05 11:40:00,157.9,158.15,157.8,157.8,9000.0,143.41,143.6371,143.3192,143.3192,9000.0
2019-11-05 11:50:00,157.8,157.84,157.6,157.77,7989.0,143.3192,143.3555,143.1376,143.292,7989.0
2019-11-05 12:00:00,157.73,157.76,157.6,157.7,5900.0,143.2556,143.2829,143.1376,143.2284,5900.0
2019-11-05 12:10:00,157.72,157.81,157.68,157.72,5723.0,143.2466,143.3283,143.2102,143.2466,5723.0
2019-11-05 12:20:00,157.73,157.78,157.65,157.72,8038.0,143.2556,143.3011,143.183,143.2466,8038.0
2019-11-05 12:30:00,157.75,157.77,157.46,157.46,4774.0,143.2738,143.292,143.0104,143.0104,4774.0
2019-11-05 12:40:00,157.48,157.6,157.47,157.48,5104.0,143.0286,143.1376,143.0195,143.0286,5104.0
2019-11-05 12:50:00,157.5,158.03,157.5,157.91,7618.0,143.0467,143.5281,143.0467,143.4191,7618.0
2019-11-05 13:00:00,157.88,157.98,157.82,157.92,5077.0,143.3919,143.4827,143.3374,143.4282,5077.0
2019-11-05 13:10:00,157.97,158.24,157.95,158.24,7264.0,143.4736,143.7188,143.4555,143.7188,7264.0
2019-11-05 13:20:00,158.2,158.43,158.1,158.37,5873.0,143.6825,143.8914,143.5917,143.8369,5873.0
2019-11-05 13:30:00,158.33,158.52,158.26,158.35,5074.0,143.8006,143.9731,143.737,143.8187,5074.0
2019-11-05 13:40:00,158.34,158.59,158.34,158.54,4439.0,143.8097,144.0367,143.8097,143.9913,4439.0
2019-11-05 13:50:00,158.47,158.58,158.47,158.56,4299.0,143.9277,144.0276,143.9277,144.0095,4299.0
2019-11-05 14:00:00,158.52,158.59,158.17,158.25,10790.0,143.9731,144.0367,143.6553,143.7279,10790.0
2019-11-05 14:10:00,158.24,158.5,158.23,158.41,5377.0,143.7188,143.955,143.7098,143.8732,5377.0
2019-11-05 14:20:00,158.43,158.43,158.24,158.37,4995.0,143.8914,143.8914,143.7188,143.8369,4995.0
2019-11-05 14:30:00,158.36,158.37,158.08,158.09,4598.0,143.8278,143.8369,143.5735,143.5826,4598.0
2019-11-05 14:40:00,158.09,158.29,158.08,158.28,4331.0,143.5826,143.7643,143.5735,143.7552,4331.0
2019-11-05 14:50:00,158.27,158.35,158.14,158.22,7994.0,143.7461,143.8187,143.628,143.7007,7994.0
2019-11-05 15:00:00,158.18,158.2,158.02,158.2,7539.0,143.6643,143.6825,143.519,143.6825,7539.0
2019-11-05 15:10:00,158.21,158.25,157.89,157.95,11517.0,143.6916,143.7279,143.401,143.4555,11517.0
2019-11-05 15:20:00,157.92,158.16,157.92,158.13,9484.0,143.4282,143.6462,143.4282,143.6189,9484.0
2019-11-05 15:30:00,158.13,158.33,157.96,158.33,13289.0,143.6189,143.8006,143.4645,143.8006,13289.0
2019-11-05 15:40:00,158.38,158.42,158.2,158.33,22494.0,143.846,143.8823,143.6825,143.8006,22494.0
2019-11-05 15:50:00,158.32,158.35,158.1,158.31,51395.0,143.7915,143.8187,143.5917,143.7824,51395.0
2019-11-06 09:30:00,157.84,158.04,156.83,157.35,11732.0,143.3555,143.5372,142.4382,142.9105,11732.0
2019-11-06 09:40:00,157.12,158.39,157.12,158.1,7916.0,142.7016,143.8551,142.7016,143.5917,7916.0
2019-11-06 09:50:00,158.17,158.79,158.0,158.62,7245.0,143.6553,144.2184,143.5009,144.064,7245.0
2019-11-06 10:00:00,158.61,158.88,158.54,158.59,12282.0,144.0549,144.3001,143.9913,144.0367,12282.0
2019-11-06 10:10:00,158.55,158.88,158.47,158.47,6156.0,144.0004,144.3001,143.9277,143.9277,6156.0
2019-11-06 10:20:00,158.43,158.61,158.4,158.4,3510.0,143.8914,144.0549,143.8642,143.8642,3510.0
2019-11-06 10:30:00,158.44,158.54,158.21,158.42,9585.0,143.9005,143.9913,143.6916,143.8823,9585.0
2019-11-06 10:40:00,158.46,158.76,158.46,158.63,4303.0,143.9187,144.1911,143.9187,144.0731,4303.0
2019-11-06 10:50:00,158.66,158.68,158.46,158.59,6592.0,144.1003,144.1185,143.9187,144.0367,6592.0
2019-11-06 11:00:00,158.6,158.8,158.54,158.79,6874.0,144.0458,144.2275,143.9913,144.2184,6874.0
2019-11-06 11:10:00,158.78,158.83,158.36,158.61,5472.0,144.2093,144.2547,143.8278,144.0549,5472.0
2019-11-06 11:20:00,158.5,158.63,158.42,158.42,7947.0,143.955,144.0731,143.8823,143.8823,7947.0
2019-11-06 11:30:00,158.44,158.88,158.39,158.8,12286.0,143.9005,144.3001,143.8551,144.2275,12286.0
2019-11-06 11:40:00,158.75,158.75,157.84,158.03,9818.0,144.182,144.182,143.3555,143.5281,9818.0
2019-11-06 11:50:00,158.01,158.02,157.36,157.44,7975.0,143.5099,143.519,142.9196,142.9923,7975.0
2019-11-06 12:00:00,157.59,157.75,157.48,157.67,25672.0,143.1285,143.2738,143.0286,143.2011,25672.0
2019-11-06 12:10:00,157.69,157.71,157.56,157.71,5964.0,143.2193,143.2375,143.1012,143.2375,5964.0
2019-11-06 12:20:00,157.7,157.91,157.69,157.78,7381.0,143.2284,143.4191,143.2193,143.3011,7381.0
2019-11-06 12:30:00,157.78,157.9,157.77,157.9,6021.0,143.3011,143.41,143.292,143.41,6021.0
2019-11-06 12:40:00,157.9,157.93,157.69,157.74,6647.0,143.41,143.4373,143.2193,143.2647,6647.0
2019-11-06 12:50:00,157.74,157.87,157.65,157.87,5744.0,143.2647,143.3828,143.183,143.3828,5744.0
2019-11-06 13:00:00,157.9,157.9,157.51,157.57,6445.0,143.41,143.41,143.0558,143.1103,6445.0
2019-11-06 13:10:00,157.57,157.82,157.54,157.82,4571.0,143.1103,143.3374,143.0831,143.3374,4571.0
2019-11-06 13:20:00,157.97,158.13,157.94,158.13,3809.0,143.4736,143.6189,143.4464,143.6189,3809.0
2019-11-06 13:30:00,158.18,158.28,158.14,158.21,3398.0,143.6643,143.7552,143.628,143.6916,3398.0
2019-11-06 13:40:00,158.21,158.34,158.21,158.29,2218.0,143.6916,143.8097,143.6916,143.7643,2218.0
2019-11-06 13:50:00,158.35,158.51,158.34,158.42,3160.0,143.8187,143.9641,143.8097,143.8823,3160.0
2019-11-06 14:00:00,158.47,158.48,158.3,158.44,4757.0,143.9277,143.9368,143.7733,143.9005,4757.0
2019-11-06 14:10:00,158.44,158.44,158.26,158.28,12220.0,143.9005,143.9005,143.737,143.7552,12220.0
2019-11-06 14:20:00,158.31,158.31,158.05,158.21,6100.0,143.7824,143.7824,143.5463,143.6916,6100.0
2019-11-06 14:30:00,158.26,158.3,158.06,158.1,5533.0,143.737,143.7733,143.5554,143.5917,5533.0
2019-11-06 14:40:00,158.1,158.25,158.02,158.25,3673.0,143.5917,143.7279,143.519,143.7279,3673.0
2019-11-06 14:50:00,158.24,158.28,157.85,157.93,22128.0,143.7188,143.7552,143.3646,143.4373,22128.0
2019-11-06 15:00:00,157.96,157.99,157.69,157.69,10435.0,143.4645,143.4918,143.2193,143.2193,10435.0
2019-11-06 15:10:00,157.69,158.03,157.68,157.79,13653.0,143.2193,143.5281,143.2102,143.3101,13653.0
2019-11-06 15:20:00,157.8,158.04,157.79,157.95,8606.0,143.3192,143.5372,143.3101,143.4555,8606.0
2019-11-06 15:30:00,157.93,157.93,157.8,157.88,13055.0,143.4373,143.4373,143.3192,143.3919,13055.0
2019-11-06 15:40:00,157.88,157.9,157.63,157.89,26271.0,143.3919,143.41,143.1648,143.401,26271.0
2019-11-06 15:50:00,157.9,157.97,157.54,157.86,74547.0,143.41,143.4736,143.0831,143.3737,74547.0
2019-11-07 09:30:00,159.2,159.63,158.59,159.35,21225.0,144.5907,144.9813,144.0367,144.727,21225.0
2019-11-07 09:40:00,159.38,159.57,158.07,158.55,14640.0,144.7542,144.9268,143.5644,144.0004,14640.0
2019-11-07 09:50:00,158.36,159.14,158.3,158.97,12447.0,143.8278,144.5363,143.7733,144.3819,12447.0
2019-11-07 10:00:00,159.03,159.06,158.38,158.42,15005.0,144.4363,144.4636,143.846,143.8823,15005.0
2019-11-07 10:10:00,158.48,159.12,158.28,159.11,13340.0,143.9368,144.5181,143.7552,144.509,13340.0
2019-11-07 10:20:00,159.09,159.5,159.08,159.4,16037.0,144.4908,144.8632,144.4818,144.7724,16037.0
2019-11-07 10:30:00,159.41,159.89,159.37,159.65,11911.0,144.7815,145.2174,144.7451,144.9994,11911.0
2019-11-07 10:40:00,159.66,159.95,159.49,159.95,10503.0,145.0085,145.2719,144.8541,145.2719,10503.0
2019-11-07 10:50:00,159.95,160.63,159.95,160.45,68110.0,145.2719,145.8895,145.2719,145.726,68110.0
2019-11-07 11:00:00,160.42,160.42,159.77,159.78,12181.0,145.6988,145.6988,145.1084,145.1175,12181.0
2019-11-07 11:10:00,159.65,160.0,159.65,160.0,6923.0,144.9994,145.3173,144.9994,145.3173,6923.0
2019-11-07 11:20:00,159.91,159.96,159.52,159.63,9124.0,145.2356,145.281,144.8814,144.9813,9124.0
2019-11-07 11:30:00,159.63,159.87,159.63,159.83,4779.0,144.9813,145.1993,144.9813,145.1629,4779.0
2019-11-07 11:40:00,159.83,160.1,159.79,159.83,4440.0,145.1629,145.4082,145.1266,145.1629,4440.0
2019-11-07 11:50:00,159.83,160.12,159.61,160.11,6351.0,145.1629,145.4263,144.9631,145.4172,6351.0
2019-11-07 12:00:00,160.11,160.11,159.88,160.05,3427.0,145.4172,145.4172,145.2083,145.3627,3427.0
2019-11-07 12:10:00,160.1,160.3,160.1,160.27,4174.0,145.4082,145.5898,145.4082,145.5626,4174.0
2019-11-07 12:20:00,160.28,160.62,160.28,160.42,8612.0,145.5716,145.8804,145.5716,145.6988,8612.0
2019-11-07 12:30:00,160.38,160.38,160.18,160.26,2409.0,145.6625,145.6625,145.4808,145.5535,2409.0
2019-11-07 12:40:00,160.28,160.29,160.14,160.21,4818.0,145.5716,145.5807,145.4445,145.5081,4818.0
2019-11-07 12:50:00,160.21,160.22,160.06,160.06,6176.0,145.5081,145.5171,145.3718,145.3718,6176.0
2019-11-07 13:00:00,160.08,160.09,159.6,159.62,7583.0,145.39,145.3991,144.954,144.9722,7583.0
2019-11-07 13:10:00,159.62,159.8,159.61,159.8,4751.0,144.9722,145.1357,144.9631,145.1357,4751.0
2019-11-07 13:20:00,159.72,159.8,159.64,159.74,7015.0,145.063,145.1357,144.9904,145.0812,7015.0
2019-11-07 13:30:00,159.74,159.75,159.19,159.32,10319.0,145.0812,145.0903,144.5817,144.6997,10319.0
2019-11-07 13:40:00,159.33,159.43,159.31,159.31,6738.0,144.7088,144.7996,144.6906,144.6906,6738.0
2019-11-07 13:50:00,159.33,159.43,159.26,159.34,8011.0,144.7088,144.7996,144.6452,144.7179,8011.0
2019-11-07 14:00:00,159.36,159.61,159.35,159.61,10871.0,144.7361,144.9631,144.727,144.9631,10871.0
2019-11-07 14:10:00,159.61,159.68,159.46,159.51,11921.0,144.9631,145.0267,144.8269,144.8723,11921.0
2019-11-07 14:20:00,159.5,159.54,159.34,159.37,4460.0,144.8632,144.8995,144.7179,144.7451,4460.0
2019-11-07 14:30:00,159.35,159.35,159.12,159.27,5410.0,144.727,144.727,144.5181,144.6543,5410.0
2019-11-07 14:40:00,159.24,159.26,158.52,158.8,9965.0,144.6271,144.6452,143.9731,144.2275,9965.0
2019-11-07 14:50:00,158.7,158.92,158.67,158.92,8105.0,144.1366,144.3364,144.1094,144.3364,8105.0
2019-11-07 15:00:00,158.97,159.15,158.95,159.15,6140.0,144.3819,144.5453,144.3637,144.5453,6140.0
2019-11-07 15:10:00,159.14,159.14,158.61,158.61,7497.0,144.5363,144.5363,144.0549,144.0549,7497.0
2019-11-07 15:20:00,158.55,158.7,158.46,158.68,7898.0,144.0004,144.1366,143.9187,144.1185,7898.0
2019-11-07 15:30:00,158.7,158.81,158.58,158.58,15829.0,144.1366,144.2365,144.0276,144.0276,15829.0
2019-11-07 15:40:00,158.58,158.58,158.15,158.25,29700.0,144.0276,144.0276,143.6371,143.7279,29700.0
2019-11-07 15:50:00,158.26,158.29,157.71,157.75,125163.0,143.737,143.7643,143.2375,143.2738,125163.0
2019-11-08 09:30:00,157.79,158.59,157.76,158.25,18196.0,143.3101,144.0367,143.2829,143.7279,18196.0
2019-11-08 09:40:00,158.17,158.17,157.51,157.92,14774.0,143.6553,143.6553,143.0558,143.4282,14774.0
2019-11-08 09:50:00,157.9,158.17,156.99,156.99,14528.0,143.41,143.6553,142.5835,142.5835,14528.0
2019-11-08 10:00:00,157.1,157.65,156.56,157.42,11325.0,142.6835,143.183,142.193,142.9741,11325.0
2019-11-08 10:10:00,157.34,158.41,157.28,158.39,23860.0,142.9014,143.8732,142.8469,143.8551,23860.0
2019-11-08 10:20:00,158.39,158.56,157.72,157.91,19943.0,143.8551,144.0095,143.2466,143.4191,19943.0
2019-11-08 10:30:00,157.91,157.91,157.34,157.6,9820.0,143.4191,143.4191,142.9014,143.1376,9820.0
2019-11-08 10:40:00,157.57,157.88,157.57,157.81,18358.0,143.1103,143.3919,143.1103,143.3283,18358.0
2019-11-08 10:50:00,157.81,157.94,157.44,157.5,9748.0,143.3283,143.4464,142.9923,143.0467,9748.0
2019-11-08 11:00:00,157.5,157.9,157.5,157.85,8364.0,143.0467,143.41,143.0467,143.3646,8364.0
2019-11-08 11:10:00,157.91,157.98,157.62,157.62,8927.0,143.4191,143.4827,143.1557,143.1557,8927.0
2019-11-08 11:20:00,157.63,157.67,157.52,157.64,9812.0,143.1648,143.2011,143.0649,143.1739,9812.0
2019-11-08 11:30:00,157.64,158.32,157.59,158.3,8747.0,143.1739,143.7915,143.1285,143.7733,8747.0
2019-11-08 11:40:00,158.44,158.7,158.2,158.47,25246.0,143.9005,144.1366,143.6825,143.9277,25246.0
2019-11-08 11:50:00,158.47,158.64,158.39,158.63,13931.0,143.9277,144.0821,143.8551,144.0731,13931.0
2019-11-08 12:00:00,158.63,158.7,158.46,158.7,22810.0,144.0731,144.1366,143.9187,144.1366,22810.0
2019-11-08 12:10:00,158.66,158.77,158.54,158.56,7759.0,144.1003,144.2002,143.9913,144.0095,7759.0
2019-11-08 12:20:00,158.56,158.6,158.42,158.5,9894.0,144.0095,144.0458,143.8823,143.955,9894.0
2019-11-08 12:30:00,158.5,158.53,158.4,158.51,11525.0,143.955,143.9822,143.8642,143.9641,11525.0
2019-11-08 12:40:00,158.52,158.55,158.38,158.42,5322.0,143.9731,144.0004,143.846,143.8823,5322.0
2019-11-08 12:50:00,158.42,158.65,158.32,158.64,13393.0,143.8823,144.0912,143.7915,144.0821,13393.0
2019-11-08 13:00:00,158.66,158.81,158.63,158.71,6045.0,144.1003,144.2365,144.0731,144.1457,6045.0
2019-11-08 13:10:00,158.68,158.79,158.68,158.72,4018.0,144.1185,144.2184,144.1185,144.1548,4018.0
2019-11-08 13:20:00,158.7,158.71,158.59,158.67,4413.0,144.1366,144.1457,144.0367,144.1094,4413.0
2019-11-08 13:30:00,158.65,158.71,158.64,158.69,6115.0,144.0912,144.1457,144.0821,144.1275,6115.0
2019-11-08 13:40:00,158.69,158.72,158.59,158.66,6033.0,144.1275,144.1548,144.0367,144.1003,6033.0
2019-11-08 13:50:00,158.66,158.75,158.58,158.62,10403.0,144.1003,144.182,144.0276,144.064,10403.0
2019-11-08 14:00:00,158.62,158.66,158.33,158.38,8986.0,144.064,144.1003,143.8006,143.846,8986.0
2019-11-08 14:10:00,158.38,158.38,158.04,158.06,7413.0,143.846,143.846,143.5372,143.5554,7413.0
2019-11-08 14:20:00,158.04,158.06,157.94,157.98,6548.0,143.5372,143.5554,143.4464,143.4827,6548.0
2019-11-08 14:30:00,158.0,158.1,157.99,158.1,8454.0,143.5009,143.5917,143.4918,143.5917,8454.0
2019-11-08 14:40:00,158.12,158.15,158.04,158.06,11365.0,143.6099,143.6371,143.5372,143.5554,11365.0
2019-11-08 14:50:00,158.1,158.16,158.07,158.16,7975.0,143.5917,143.6462,143.5644,143.6462,7975.0
2019-11-08 15:00:00,158.15,158.22,158.14,158.21,10634.0,143.6371,143.7007,143.628,143.6916,10634.0
2019-11-08 15:10:00,158.21,158.21,158.0,158.01,15774.0,143.6916,143.6916,143.5009,143.5099,15774.0
2019-11-08 15:20:00,158.04,158.12,158.0,158.07,14744.0,143.5372,143.6099,143.5009,143.5644,14744.0
2019-11-08 15:30:00,158.1,158.21,157.97,158.14,27541.0,143.5917,143.6916,143.4736,143.628,27541.0
2019-11-08 15:40:00,158.14,158.22,158.08,158.12,20196.0,143.628,143.7007,143.5735,143.6099,20196.0
2019-11-08 15:50:00,158.12,158.63,158.12,158.5,73887.0,143.6099,144.0731,143.6099,143.955,73887.0
2019-11-11 09:30:00,156.68,158.86,156.68,158.86,27233.0,142.302,144.2819,142.302,144.2819,27233.0
2019-11-11 09:40:00,158.89,158.92,158.04,158.48,12913.0,144.3092,144.3364,143.5372,143.9368,12913.0
2019-11-11 09:50:00,158.47,158.74,158.23,158.59,12419.0,143.9277,144.173,143.7098,144.0367,12419.0
2019-11-11 10:00:00,158.56,158.84,158.2,158.3,11418.0,144.0095,144.2638,143.6825,143.7733,11418.0
2019-11-11 10:10:00,158.54,158.67,158.45,158.5,8009.0,143.9913,144.1094,143.9096,143.955,8009.0
2019-11-11 10:20:00,158.5,159.0,158.49,158.86,17236.0,143.955,144.4091,143.9459,144.2819,17236.0
2019-11-11 10:30:00,158.9,159.19,158.85,159.13,7990.0,144.3183,144.5817,144.2729,144.5272,7990.0
2019-11-11 10:40:00,159.13,159.27,159.01,159.27,6578.0,144.5272,144.6543,144.4182,144.6543,6578.0
2019-11-11 10:50:00,159.21,159.35,159.09,159.24,6394.0,144.5998,144.727,144.4908,144.6271,6394.0
2019-11-11 11:00:00,159.19,159.19,158.86,158.99,8353.0,144.5817,144.5817,144.2819,144.4,8353.0
2019-11-11 11:10:00,159.0,159.0,158.62,158.7,11370.0,144.4091,144.4091,144.064,144.1366,11370.0
2019-11-11 11:20:00,158.68,158.84,158.62,158.84,8418.0,144.1185,144.2638,144.064,144.2638,8418.0
2019-11-11 11:30:00,158.84,159.2,158.84,159.16,10181.0,144.2638,144.5907,144.2638,144.5544,10181.0
2019-11-11 11:40:00,159.16,159.31,159.14,159.14,4974.0,144.5544,144.6906,144.5363,144.5363,4974.0
2019-11-11 11:50:00,159.08,159.28,159.05,159.24,2914.0,144.4818,144.6634,144.4545,144.6271,2914.0
2019-11-11 12:00:00,159.31,159.39,159.26,159.28,3100.0,144.6906,144.7633,144.6452,144.6634,3100.0
2019-11-11 12:10:00,159.3,159.33,159.12,159.12,7907.0,144.6816,144.7088,144.5181,144.5181,7907.0
2019-11-11 12:20:00,159.09,159.13,158.67,159.12,8675.0,144.4908,144.5272,144.1094,144.5181,8675.0
2019-11-11 12:30:00,159.2,159.2,159.01,159.09,4902.0,144.5907,144.5907,144.4182,144.4908,4902.0
2019-11-11 12:40:00,159.09,159.15,159.02,159.02,2562.0,144.4908,144.5453,144.4273,144.4273,2562.0
2019-11-11 12:50:00,159.02,159.02,158.86,158.98,2000.0,144.4273,144.4273,144.2819,144.3909,2000.0
2019-11-11 13:00:00,158.94,159.13,158.94,159.0,5352.0,144.3546,144.5272,144.3546,144.4091,5352.0
2019-11-11 13:10:00,158.97,159.06,158.91,159.0,2462.0,144.3819,144.4636,144.3274,144.4091,2462.0
2019-11-11 13:20:00,159.04,159.04,158.77,158.91,4762.0,144.4454,144.4454,144.2002,144.3274,4762.0
2019-11-11 13:30:00,158.98,158.98,158.8,158.84,7009.0,144.3909,144.3909,144.2275,144.2638,7009.0
2019-11-11 13:40:00,158.86,158.9,158.74,158.74,5239.0,144.2819,144.3183,144.173,144.173,5239.0
2019-11-11 13:50:00,158.72,158.8,158.63,158.8,3945.0,144.1548,144.2275,144.0731,144.2275,3945.0
2019-11-11 14:00:00,158.8,158.8,158.66,158.66,5189.0,144.2275,144.2275,144.1003,144.1003,5189.0
2019-11-11 14:10:00,158.68,158.74,158.65,158.74,3101.0,144.1185,144.173,144.0912,144.173,3101.0
2019-11-11 14:20:00,158.72,158.84,158.65,158.69,4893.0,144.1548,144.2638,144.0912,144.1275,4893.0
2019-11-11 14:30:00,158.68,158.74,158.63,158.72,4242.0,144.1185,144.173,144.0731,144.1548,4242.0
2019-11-11 14:40:00,158.72,158.72,158.67,158.68,3250.0,144.1548,144.1548,144.1094,144.1185,3250.0
2019-11-11 14:50:00,158.7,158.75,158.6,158.75,4519.0,144.1366,144.182,144.0458,144.182,4519.0
2019-11-11 15:00:00,158.74,158.75,158.47,158.61,29020.0,144.173,144.182,143.9277,144.0549,29020.0
2019-11-11 15:10:00,158.66,158.66,158.48,158.5,5028.0,144.1003,144.1003,143.9368,143.955,5028.0
2019-11-11 15:20:00,158.51,158.56,158.47,158.53,6048.0,143.9641,144.0095,143.9277,143.9822,6048.0
2019-11-11 15:30:00,158.54,158.54,158.33,158.5,12777.0,143.9913,143.9913,143.8006,143.955,12777.0
2019-11-11 15:40:00,158.47,158.51,158.39,158.46,12063.0,143.9277,143.9641,143.8551,143.9187,12063.0
2019-11-11 15:50:00,158.43,158.45,158.23,158.43,35056.0,143.8914,143.9096,143.7098,143.8914,35056.0
2019-11-12 09:30:00,158.31,159.64,158.08,159.28,21523.0,143.7824,144.9904,143.5735,144.6634,21523.0
2019-11-12 09:40:00,159.39,159.67,159.12,159.27,12080.0,144.7633,145.0176,144.5181,144.6543,12080.0
2019-11-12 09:50:00,159.1,159.17,158.31,158.37,6784.0,144.4999,144.5635,143.7824,143.8369,6784.0
2019-11-12 10:00:00,158.37,158.77,158.26,158.77,10424.0,143.8369,144.2002,143.737,144.2002,10424.0
2019-11-12 10:10:00,158.77,159.0,158.52,158.93,42556.0,144.2002,144.4091,143.9731,144.3455,42556.0
2019-11-12 10:20:00,158.98,159.32,158.82,159.07,11372.0,144.3909,144.6997,144.2456,144.4727,11372.0
2019-11-12 10:30:00,159.07,159.57,159.05,159.56,5372.0,144.4727,144.9268,144.4545,144.9177,5372.0
2019-11-12 10:40:00,159.61,159.91,159.46,159.78,7124.0,144.9631,145.2356,144.8269,145.1175,7124.0
2019-11-12 10:50:00,159.75,159.75,159.28,159.39,4126.0,145.0903,145.0903,144.6634,144.7633,4126.0
2019-11-12 11:00:00,159.23,159.63,159.18,159.63,6242.0,144.618,144.9813,144.5726,144.9813,6242.0
2019-11-12 11:10:00,159.56,159.56,159.2,159.3,6149.0,144.9177,144.9177,144.5907,144.6816,6149.0
2019-11-12 11:20:00,159.37,159.44,159.28,159.34,12691.0,144.7451,144.8087,144.6634,144.7179,12691.0
2019-11-12 11:30:00,159.3,159.65,159.22,159.64,50098.0,144.6816,144.9994,144.6089,144.9904,50098.0
2019-11-12 11:40:00,159.64,159.74,159.38,159.44,12282.0,144.9904,145.0812,144.7542,144.8087,12282.0
2019-11-12 11:50:00,159.49,159.66,159.38,159.49,6544.0,144.8541,145.0085,144.7542,144.8541,6544.0
2019-11-12 12:00:00,159.49,159.51,159.09,159.2,14538.0,144.8541,144.8723,144.4908,144.5907,14538.0
2019-11-12 12:10:00,159.19,159.3,158.83,158.94,10558.0,144.5817,144.6816,144.2547,144.3546,10558.0
2019-11-12 12:20:00,158.93,159.08,158.93,159.05,5341.0,144.3455,144.4818,144.3455,144.4545,5341.0
2019-11-12 12:30:00,159.08,159.6,158.99,159.6,131016.0,144.4818,144.954,144.4,144.954,131016.0
2019-11-12 12:40:00,159.6,159.65,159.2,159.34,7960.0,144.954,144.9994,144.5907,144.7179,7960.0
2019-11-12 12:50:00,159.38,159.65,159.21,159.55,4286.0,144.7542,144.9994,144.5998,144.9086,4286.0
2019-11-12 13:00:00,159.55,159.71,159.52,159.65,3951.0,144.9086,145.0539,144.8814,144.9994,3951.0
2019-11-12 13:10:00,159.67,159.69,159.58,159.61,6287.0,145.0176,145.0358,144.9359,144.9631,6287.0
2019-11-12 13:20:00,159.61,159.75,159.28,159.28,5248.0,144.9631,145.0903,144.6634,144.6634,5248.0
2019-11-12 13:30:00,159.29,159.65,159.29,159.64,4029.0,144.6725,144.9994,144.6725,144.9904,4029.0
2019-11-12 13:40:00,159.63,159.71,159.43,159.49,6731.0,144.9813,145.0539,144.7996,144.8541,6731.0
2019-11-12 13:50:00,159.46,159.48,159.24,159.43,7449.0,144.8269,144.845,144.6271,144.7996,7449.0
2019-11-12 14:00:00,159.43,159.43,159.17,159.21,8483.0,144.7996,144.7996,144.5635,144.5998,8483.0
2019-11-12 14:10:00,159.19,159.22,158.95,158.96,24538.0,144.5817,144.6089,144.3637,144.3728,24538.0
2019-11-12 14:20:00,158.94,159.23,158.89,159.08,30670.0,144.3546,144.618,144.3092,144.4818,30670.0
2019-11-12 14:30:00,159.08,159.38,159.05,159.09,5952.0,144.4818,144.7542,144.4545,144.4908,5952.0
2019-11-12 14:40:00,159.09,159.19,159.03,159.16,7221.0,144.4908,144.5817,144.4363,144.5544,7221.0
2019-11-12 14:50:00,159.14,159.14,158.95,159.07,18353.0,144.5363,144.5363,144.3637,144.4727,18353.0
2019-11-12 15:00:00,159.1,159.29,159.03,159.07,23866.0,144.4999,144.6725,144.4363,144.4727,23866.0
2019-11-12 15:10:00,159.05,159.25,159.0,159.11,12418.0,144.4545,144.6362,144.4091,144.509,12418.0
2019-11-12 15:20:00,159.1,159.17,159.04,159.09,15774.0,144.4999,144.5635,144.4454,144.4908,15774.0
2019-11-12 15:30:00,159.08,159.25,159.01,159.07,40014.0,144.4818,144.6362,144.4182,144.4727,40014.0
2019-11-12 15:40:00,159.09,159.17,158.98,159.06,31768.0,144.4908,144.5635,144.3909,144.4636,31768.0
2019-11-12 15:50:00,159.06,159.13,158.91,158.92,88343.0,144.4636,144.5272,144.3274,144.3364,88343.0
2019-11-13 09:30:00,156.71,157.16,155.83,156.84,23904.0,142.3292,142.7379,141.53,142.4473,23904.0
2019-11-13 09:40:00,156.74,156.74,156.25,156.32,8144.0,142.3565,142.3565,141.9115,141.975,8144.0
2019-11-13 09:50:00,156.25,156.67,156.14,156.5,13005.0,141.9115,142.2929,141.8116,142.1385,13005.0
2019-11-13 10:00:00,156.52,157.25,156.47,157.16,13926.0,142.1567,142.8197,142.1113,142.7379,13926.0
2019-11-13 10:10:00,157.13,157.3,157.08,157.3,6604.0,142.7107,142.8651,142.6653,142.8651,6604.0
2019-11-13 10:20:00,157.23,157.56,157.23,157.46,5458.0,142.8015,143.1012,142.8015,143.0104,5458.0
2019-11-13 10:30:00,157.5,157.87,157.24,157.87,8377.0,143.0467,143.3828,142.8106,143.3828,8377.0
2019-11-13 10:40:00,158.07,158.21,157.78,158.06,11320.0,143.5644,143.6916,143.3011,143.5554,11320.0
2019-11-13 10:50:00,158.11,158.23,158.01,158.19,5767.0,143.6008,143.7098,143.5099,143.6734,5767.0
2019-11-13 11:00:00,158.24,158.39,157.85,157.85,6651.0,143.7188,143.8551,143.3646,143.3646,6651.0
2019-11-13 11:10:00,157.96,158.39,157.76,158.38,5246.0,143.4645,143.8551,143.2829,143.846,5246.0
2019-11-13 11:20:00,158.56,158.72,158.28,158.28,6248.0,144.0095,144.1548,143.7552,143.7552,6248.0
2019-11-13 11:30:00,158.33,158.7,158.24,158.24,8437.0,143.8006,144.1366,143.7188,143.7188,8437.0
2019-11-13 11:40:00,158.34,158.92,158.34,158.86,4783.0,143.8097,144.3364,143.8097,144.2819,4783.0
2019-11-13 11:50:00,158.69,158.84,158.62,158.72,4630.0,144.1275,144.2638,144.064,144.1548,4630.0
2019-11-13 12:00:00,158.79,158.88,158.53,158.53,2236.0,144.2184,144.3001,143.9822,143.9822,2236.0
2019-11-13 12:10:00,158.45,158.76,158.44,158.65,10601.0,143.9096,144.1911,143.9005,144.0912,10601.0
2019-11-13 12:20:00,158.59,158.66,158.4,158.4,3903.0,144.0367,144.1003,143.8642,143.8642,3903.0
2019-11-13 12:30:00,158.38,158.69,158.35,158.65,4117.0,143.846,144.1275,143.8187,144.0912,4117.0
2019-11-13 12:40:00,158.7,158.92,158.7,158.75,4234.0,144.1366,144.3364,144.1366,144.182,4234.0
2019-11-13 12:50:00,158.86,159.1,158.75,159.09,5296.0,144.2819,144.4999,144.182,144.4908,5296.0
2019-11-13 13:00:00,159.13,159.13,158.97,158.97,3903.0,144.5272,144.5272,144.3819,144.3819,3903.0
2019-11-13 13:10:00,158.86,158.91,158.76,158.8,4916.0,144.2819,144.3274,144.1911,144.2275,4916.0
2019-11-13 13:20:00,158.83,158.83,158.56,158.69,4004.0,144.2547,144.2547,144.0095,144.1275,4004.0
2019-11-13 13:30:00,158.67,158.9,158.66,158.87,3238.0,144.1094,144.3183,144.1003,144.291,3238.0
2019-11-13 13:40:00,158.84,159.06,158.84,159.01,2823.0,144.2638,144.4636,144.2638,144.4182,2823.0
2019-11-13 13:50:00,159.01,159.09,158.26,158.48,7372.0,144.4182,144.4908,143.737,143.9368,7372.0
2019-11-13 14:00:00,158.45,158.53,158.28,158.5,3959.0,143.9096,143.9822,143.7552,143.955,3959.0
2019-11-13 14:10:00,158.45,158.58,158.37,158.58,5534.0,143.9096,144.0276,143.8369,144.0276,5534.0
2019-11-13 14:20:00,158.58,158.68,158.44,158.66,6730.0,144.0276,144.1185,143.9005,144.1003,6730.0
2019-11-13 14:30:00,158.69,158.87,158.67,158.83,6096.0,144.1275,144.291,144.1094,144.2547,6096.0
2019-11-13 14:40:00,158.83,158.95,158.77,158.83,9134.0,144.2547,144.3637,144.2002,144.2547,9134.0
2019-11-13 14:50:00,158.82,158.91,158.73,158.9,4911.0,144.2456,144.3274,144.1639,144.3183,4911.0
2019-11-13 15:00:00,158.98,159.06,158.93,159.03,7420.0,144.3909,144.4636,144.3455,144.4363,7420.0
2019-11-13 15:10:00,159.0,159.05,158.85,158.86,7629.0,144.4091,144.4545,144.2729,144.2819,7629.0
2019-11-13 15:20:00,158.87,158.89,158.7,158.79,6302.0,144.291,144.3092,144.1366,144.2184,6302.0
2019-11-13 15:30:00,158.81,159.03,158.61,158.61,17255.0,144.2365,144.4363,144.0549,144.0549,17255.0
2019-11-13 15:40:00,158.55,158.88,158.5,158.81,10843.0,144.0004,144.3001,143.955,144.2365,10843.0
2019-11-13 15:50:00,158.85,159.0,158.23,158.42,190825.0,144.2729,144.4091,143.7098,143.8823,190825.0
2019-11-14 09:30:00,157.83,158.93,157.6,158.69,19196.0,143.3465,144.3455,143.1376,144.1275,19196.0
2019-11-14 09:40:00,158.69,159.15,158.53,158.82,9969.0,144.1275,144.5453,143.9822,144.2456,9969.0
2019-11-14 09:50:00,158.83,158.83,158.01,158.17,5900.0,144.2547,144.2547,143.5099,143.6553,5900.0
2019-11-14 10:00:00,158.14,158.6,157.99,158.55,8014.0,143.628,144.0458,143.4918,144.0004,8014.0
2019-11-14 10:10:00,158.65,158.89,158.6,158.68,9146.0,144.0912,144.3092,144.0458,144.1185,9146.0
2019-11-14 10:20:00,158.64,158.85,158.48,158.48,4410.0,144.0821,144.2729,143.9368,143.9368,4410.0
2019-11-14 10:30:00,158.56,158.72,158.46,158.64,7401.0,144.0095,144.1548,143.9187,144.0821,7401.0
2019-11-14 10:40:00,158.62,159.27,158.61,159.18,11860.0,144.064,144.6543,144.0549,144.5726,11860.0
2019-11-14 10:50:00,159.12,159.43,158.65,158.86,26118.0,144.5181,144.7996,144.0912,144.2819,26118.0
2019-11-14 11:00:00,158.78,158.93,158.66,158.93,5961.0,144.2093,144.3455,144.1003,144.3455,5961.0
2019-11-14 11:10:00,159.03,159.11,158.81,158.97,5300.0,144.4363,144.509,144.2365,144.3819,5300.0
2019-11-14 11:20:00,158.92,158.94,158.77,158.77,3153.0,144.3364,144.3546,144.2002,144.2002,3153.0
2019-11-14 11:30:00,158.82,158.92,158.55,158.61,5799.0,144.2456,144.3364,144.0004,144.0549,5799.0
2019-11-14 11:40:00,158.57,158.61,158.16,158.31,9778.0,144.0186,144.0549,143.6462,143.7824,9778.0
2019-11-14 11:50:00,158.29,158.54,158.2,158.54,3600.0,143.7643,143.9913,143.6825,143.9913,3600.0
2019-11-14 12:00:00,158.55,158.8,158.53,158.76,7959.0,144.0004,144.2275,143.9822,144.1911,7959.0
2019-11-14 12:10:00,158.74,159.01,158.66,158.98,54541.0,144.173,144.4182,144.1003,144.3909,54541.0
2019-11-14 12:20:00,159.03,159.29,158.95,159.29,4992.0,144.4363,144.6725,144.3637,144.6725,4992.0
2019-11-14 12:30:00,159.29,159.4,159.21,159.28,6310.0,144.6725,144.7724,144.5998,144.6634,6310.0
2019-11-14 12:40:00,159.26,159.49,159.23,159.27,6263.0,144.6452,144.8541,144.618,144.6543,6263.0
2019-11-14 12:50:00,159.29,159.29,159.06,159.16,6344.0,144.6725,144.6725,144.4636,144.5544,6344.0
2019-11-14 13:00:00,159.18,159.37,159.18,159.28,6539.0,144.5726,144.7451,144.5726,144.6634,6539.0
2019-11-14 13:10:00,159.29,159.47,159.29,159.46,4997.0,144.6725,144.836,144.6725,144.8269,4997.0
2019-11-14 13:20:00,159.45,159.45,159.23,159.3,3040.0,144.8178,144.8178,144.618,144.6816,3040.0
2019-11-14 13:30:00,159.33,159.45,159.25,159.43,8029.0,144.7088,144.8178,144.6362,144.7996,8029.0
2019-11-14 13:40:00,159.41,159.7,159.22,159.67,5638.0,144.7815,145.0449,144.6089,145.0176,5638.0
2019-11-14 13:50:00,159.66,159.73,159.16,159.62,10691.0,145.0085,145.0721,144.5544,144.9722,10691.0
2019-11-14 14:00:00,159.59,159.84,159.46,159.53,5726.0,144.945,145.172,144.8269,144.8905,5726.0
2019-11-14 14:10:00,159.61,159.64,159.4,159.51,6799.0,144.9631,144.9904,144.7724,144.8723,6799.0
2019-11-14 14:20:00,159.49,159.53,159.23,159.31,3512.0,144.8541,144.8905,144.618,144.6906,3512.0
2019-11-14 14:30:00,159.31,159.41,159.29,159.41,4774.0,144.6906,144.7815,144.6725,144.7815,4774.0
2019-11-14 14:40:00,159.44,159.46,159.23,159.23,8683.0,144.8087,144.8269,144.618,144.618,8683.0
2019-11-14 14:50:00,159.2,159.2,159.0,159.08,9932.0,144.5907,144.5907,144.4091,144.4818,9932.0
2019-11-14 15:00:00,159.03,159.19,158.92,158.95,9220.0,144.4363,144.5817,144.3364,144.3637,9220.0
2019-11-14 15:10:00,158.96,158.96,158.82,158.93,8095.0,144.3728,144.3728,144.2456,144.3455,8095.0
2019-11-14 15:20:00,158.93,159.26,158.93,159.25,10794.0,144.3455,144.6452,144.3455,144.6362,10794.0
2019-11-14 15:30:00,159.26,159.36,159.14,159.24,21955.0,144.6452,144.7361,144.5363,144.6271,21955.0
2019-11-14 15:40:00,159.26,159.31,159.14,159.19,23918.0,144.6452,144.6906,144.5363,144.5817,23918.0
2019-11-14 15:50:00,159.22,159.4,159.09,159.33,44198.0,144.6089,144.7724,144.4908,144.7088,44198.0
2019-11-15 09:30:00,160.55,160.73,160.18,160.73,37515.0,145.8169,145.9803,145.4808,145.9803,37515.0
2019-11-15 09:40:00,160.78,160.96,160.49,160.62,7247.0,146.0258,146.1892,145.7624,145.8804,7247.0
2019-11-15 09:50:00,160.51,160.81,160.4,160.81,9956.0,145.7805,146.053,145.6806,146.053,9956.0
2019-11-15 10:00:00,160.78,160.78,160.26,160.36,8645.0,146.0258,146.0258,145.5535,145.6443,8645.0
2019-11-15 10:10:00,160.36,160.54,160.1,160.2,25929.0,145.6443,145.8078,145.4082,145.499,25929.0
2019-11-15 10:20:00,160.21,160.23,159.78,159.86,15403.0,145.5081,145.5262,145.1175,145.1902,15403.0
2019-11-15 10:30:00,159.97,160.09,159.77,160.04,7840.0,145.2901,145.3991,145.1084,145.3537,7840.0
2019-11-15 10:40:00,160.04,160.12,159.97,160.09,4600.0,145.3537,145.4263,145.2901,145.3991,4600.0
2019-11-15 10:50:00,160.07,160.34,160.03,160.31,8383.0,145.3809,145.6261,145.3446,145.5989,8383.0
2019-11-15 11:00:00,160.44,160.81,160.43,160.61,6729.0,145.717,146.053,145.7079,145.8714,6729.0
2019-11-15 11:10:00,160.61,160.61,160.28,160.34,5584.0,145.8714,145.8714,145.5716,145.6261,5584.0
2019-11-15 11:20:00,160.29,160.6,160.29,160.59,7632.0,145.5807,145.8623,145.5807,145.8532,7632.0
2019-11-15 11:30:00,160.65,160.72,160.45,160.48,9217.0,145.9077,145.9713,145.726,145.7533,9217.0
2019-11-15 11:40:00,160.55,160.62,160.33,160.36,5221.0,145.8169,145.8804,145.617,145.6443,5221.0
2019-11-15 11:50:00,160.36,160.53,160.24,160.44,6842.0,145.6443,145.7987,145.5353,145.717,6842.0
2019-11-15 12:00:00,160.44,160.81,160.44,160.77,6727.0,145.717,146.053,145.717,146.0167,6727.0
2019-11-15 12:10:00,160.76,160.82,160.62,160.63,5258.0,146.0076,146.0621,145.8804,145.8895,5258.0
2019-11-15 12:20:00,160.62,160.69,160.49,160.49,4891.0,145.8804,145.944,145.7624,145.7624,4891.0
2019-11-15 12:30:00,160.48,160.64,160.39,160.43,7180.0,145.7533,145.8986,145.6715,145.7079,7180.0
2019-11-15 12:40:00,160.38,160.55,160.3,160.55,4428.0,145.6625,145.8169,145.5898,145.8169,4428.0
2019-11-15 12:50:00,160.56,160.59,160.41,160.41,5418.0,145.8259,145.8532,145.6897,145.6897,5418.0
2019-11-15 13:00:00,160.41,160.48,160.35,160.39,3533.0,145.6897,145.7533,145.6352,145.6715,3533.0
2019-11-15 13:10:00,160.38,160.51,160.35,160.37,5645.0,145.6625,145.7805,145.6352,145.6534,5645.0
2019-11-15 13:20:00,160.34,160.39,160.25,160.38,6539.0,145.6261,145.6715,145.5444,145.6625,6539.0
2019-11-15 13:30:00,160.37,160.4,160.33,160.37,4518.0,145.6534,145.6806,145.617,145.6534,4518.0
2019-11-15 13:40:00,160.4,160.41,160.31,160.33,4239.0,145.6806,145.6897,145.5989,145.617,4239.0
2019-11-15 13:50:00,160.32,160.37,160.22,160.27,7164.0,145.608,145.6534,145.5171,145.5626,7164.0
2019-11-15 14:00:00,160.25,160.25,160.07,160.21,7835.0,145.5444,145.5444,145.3809,145.5081,7835.0
2019-11-15 14:10:00,160.21,160.25,160.12,160.12,5792.0,145.5081,145.5444,145.4263,145.4263,5792.0
2019-11-15 14:20:00,160.11,160.29,160.11,160.19,5318.0,145.4172,145.5807,145.4172,145.4899,5318.0
2019-11-15 14:30:00,160.17,160.18,160.02,160.1,5021.0,145.4717,145.4808,145.3355,145.4082,5021.0
2019-11-15 14:40:00,160.13,160.14,160.05,160.13,7136.0,145.4354,145.4445,145.3627,145.4354,7136.0
2019-11-15 14:50:00,160.09,160.15,160.04,160.15,11406.0,145.3991,145.4536,145.3537,145.4536,11406.0
2019-11-15 15:00:00,160.15,160.15,159.87,159.89,13277.0,145.4536,145.4536,145.1993,145.2174,13277.0
2019-11-15 15:10:00,159.87,159.91,159.75,159.75,10670.0,145.1993,145.2356,145.0903,145.0903,10670.0
2019-11-15 15:20:00,159.76,159.81,159.62,159.72,12408.0,145.0994,145.1448,144.9722,145.063,12408.0
2019-11-15 15:30:00,159.74,159.78,159.6,159.61,13533.0,145.0812,145.1175,144.954,144.9631,13533.0
2019-11-15 15:40:00,159.6,159.88,159.48,159.8,19064.0,144.954,145.2083,144.845,145.1357,19064.0
2019-11-15 15:50:00,159.8,160.2,159.78,160.17,79639.0,145.1357,145.499,145.1175,145.4717,79639.0
2019-11-18 09:30:00,159.25,159.57,158.05,158.44,19392.0,144.6362,144.9268,143.5463,143.9005,19392.0
2019-11-18 09:40:00,158.51,158.66,157.85,158.2,11242.0,143.9641,144.1003,143.3646,143.6825,11242.0
2019-11-18 09:50:00,158.26,158.85,157.96,158.83,6499.0,143.737,144.2729,143.4645,144.2547,6499.0
2019-11-18 10:00:00,158.72,158.85,158.22,158.74,8293.0,144.1548,144.2729,143.7007,144.173,8293.0
2019-11-18 10:10:00,158.72,158.87,158.16,158.18,8142.0,144.1548,144.291,143.6462,143.6643,8142.0
2019-11-18 10:20:00,158.18,158.22,157.88,157.9,7858.0,143.6643,143.7007,143.3919,143.41,7858.0
2019-11-18 10:30:00,157.87,158.27,157.84,158.1,8815.0,143.3828,143.7461,143.3555,143.5917,8815.0
2019-11-18 10:40:00,158.15,158.43,158.01,158.14,8593.0,143.6371,143.8914,143.5099,143.628,8593.0
2019-11-18 10:50:00,158.11,158.24,157.83,158.2,5788.0,143.6008,143.7188,143.3465,143.6825,5788.0
2019-11-18 11:00:00,158.23,158.23,157.92,157.92,7315.0,143.7098,143.7098,143.4282,143.4282,7315.0
2019-11-18 11:10:00,157.93,158.24,157.87,158.02,9468.0,143.4373,143.7188,143.3828,143.519,9468.0
2019-11-18 11:20:00,157.97,158.12,157.84,158.06,7024.0,143.4736,143.6099,143.3555,143.5554,7024.0
2019-11-18 11:30:00,158.22,158.44,158.13,158.38,8612.0,143.7007,143.9005,143.6189,143.846,8612.0
2019-11-18 11:40:00,158.4,158.4,158.13,158.27,6868.0,143.8642,143.8642,143.6189,143.7461,6868.0
2019-11-18 11:50:00,158.24,158.28,158.05,158.11,8672.0,143.7188,143.7552,143.5463,143.6008,8672.0
2019-11-18 12:00:00,158.16,158.18,157.98,158.07,11089.0,143.6462,143.6643,143.4827,143.5644,11089.0
2019-11-18 12:10:00,158.09,158.09,157.84,157.84,3974.0,143.5826,143.5826,143.3555,143.3555,3974.0
2019-11-18 12:20:00,157.85,158.0,157.85,157.9,5177.0,143.3646,143.5009,143.3646,143.41,5177.0
2019-11-18 12:30:00,157.79,157.88,157.7,157.87,10054.0,143.3101,143.3919,143.2284,143.3828,10054.0
2019-11-18 12:40:00,157.94,157.94,157.7,157.73,4501.0,143.4464,143.4464,143.2284,143.2556,4501.0
2019-11-18 12:50:00,157.74,157.81,157.65,157.81,3655.0,143.2647,143.3283,143.183,143.3283,3655.0
2019-11-18 13:00:00,157.84,157.95,157.73,157.79,4819.0,143.3555,143.4555,143.2556,143.3101,4819.0
2019-11-18 13:10:00,157.85,157.91,157.75,157.91,4164.0,143.3646,143.4191,143.2738,143.4191,4164.0
2019-11-18 13:20:00,157.88,158.0,157.83,157.97,4011.0,143.3919,143.5009,143.3465,143.4736,4011.0
2019-11-18 13:30:00,157.92,157.98,157.81,157.87,6079.0,143.4282,143.4827,143.3283,143.3828,6079.0
2019-11-18 13:40:00,157.86,158.15,157.86,158.15,3800.0,143.3737,143.6371,143.3737,143.6371,3800.0
2019-11-18 13:50:00,158.19,158.49,158.19,158.3,8280.0,143.6734,143.9459,143.6734,143.7733,8280.0
2019-11-18 14:00:00,158.32,158.35,158.15,158.24,6840.0,143.7915,143.8187,143.6371,143.7188,6840.0
2019-11-18 14:10:00,158.25,158.34,158.19,158.25,6099.0,143.7279,143.8097,143.6734,143.7279,6099.0
2019-11-18 14:20:00,158.25,158.27,158.11,158.14,5362.0,143.7279,143.7461,143.6008,143.628,5362.0
2019-11-18 14:30:00,158.12,158.22,158.03,158.19,7100.0,143.6099,143.7007,143.5281,143.6734,7100.0
2019-11-18 14:40:00,158.22,158.24,158.07,158.09,5258.0,143.7007,143.7188,143.5644,143.5826,5258.0
2019-11-18 14:50:00,158.1,158.17,158.01,158.08,9782.0,143.5917,143.6553,143.5099,143.5735,9782.0
2019-11-18 15:00:00,158.09,158.14,158.02,158.05,8939.0,143.5826,143.628,143.519,143.5463,8939.0
2019-11-18 15:10:00,158.04,158.2,157.97,158.06,12301.0,143.5372,143.6825,143.4736,143.5554,12301.0
2019-11-18 15:20:00,158.1,158.21,158.01,158.07,14490.0,143.5917,143.6916,143.5099,143.5644,14490.0
2019-11-18 15:30:00,158.08,158.15,158.0,158.12,11339.0,143.5735,143.6371,143.5009,143.6099,11339.0
2019-11-18 15:40:00,158.12,158.12,157.85,157.88,29357.0,143.6099,143.6099,143.3646,143.3919,29357.0
2019-11-18 15:50:00,157.84,158.3,157.84,158.26,55634.0,143.3555,143.7733,143.3555,143.737,55634.0
2019-11-19 09:30:00,158.93,159.87,158.93,159.75,12991.0,144.3455,145.1993,144.3455,145.0903,12991.0
2019-11-19 09:40:00,159.82,159.82,159.19,159.24,6356.0,145.1538,145.1538,144.5817,144.6271,6356.0
2019-11-19 09:50:00,159.17,159.55,158.81,158.86,10150.0,144.5635,144.9086,144.2365,144.2819,10150.0
2019-11-19 10:00:00,158.95,158.95,158.37,158.82,8288.0,144.3637,144.3637,143.8369,144.2456,8288.0
2019-11-19 10:10:00,158.86,159.0,158.28,158.67,17187.0,144.2819,144.4091,143.7552,144.1094,17187.0
2019-11-19 10:20:00,158.62,158.96,158.54,158.66,13102.0,144.064,144.3728,143.9913,144.1003,13102.0
2019-11-19 10:30:00,158.71,158.75,158.24,158.32,5498.0,144.1457,144.182,143.7188,143.7915,5498.0
2019-11-19 10:40:00,158.33,158.43,157.89,157.98,5940.0,143.8006,143.8914,143.401,143.4827,5940.0
2019-11-19 10:50:00,157.93,158.16,157.76,158.08,4769.0,143.4373,143.6462,143.2829,143.5735,4769.0
2019-11-19 11:00:00,158.1,158.13,157.7,157.7,13356.0,143.5917,143.6189,143.2284,143.2284,13356.0
2019-11-19 11:10:00,157.71,158.21,157.55,158.18,11584.0,143.2375,143.6916,143.0922,143.6643,11584.0
2019-11-19 11:20:00,158.28,158.62,158.28,158.61,7404.0,143.7552,144.064,143.7552,144.0549,7404.0
2019-11-19 11:30:00,158.62,158.95,158.35,158.77,13200.0,144.064,144.3637,143.8187,144.2002,13200.0
2019-11-19 11:40:00,158.69,158.76,158.17,158.17,9101.0,144.1275,144.1911,143.6553,143.6553,9101.0
2019-11-19 11:50:00,158.18,158.79,158.15,158.78,9456.0,143.6643,144.2184,143.6371,144.2093,9456.0
2019-11-19 12:00:00,158.76,158.89,158.49,158.49,3921.0,144.1911,144.3092,143.9459,143.9459,3921.0
2019-11-19 12:10:00,158.54,158.71,158.51,158.65,5900.0,143.9913,144.1457,143.9641,144.0912,5900.0
2019-11-19 12:20:00,158.79,158.91,158.78,158.9,3386.0,144.2184,144.3274,144.2093,144.3183,3386.0
2019-11-19 12:30:00,158.87,158.87,158.55,158.6,8282.0,144.291,144.291,144.0004,144.0458,8282.0
2019-11-19 12:40:00,158.6,158.62,158.32,158.46,10035.0,144.0458,144.064,143.7915,143.9187,10035.0
2019-11-19 12:50:00,158.46,158.73,158.27,158.72,33796.0,143.9187,144.1639,143.7461,144.1548,33796.0
2019-11-19 13:00:00,158.77,158.83,158.5,158.66,6019.0,144.2002,144.2547,143.955,144.1003,6019.0
2019-11-19 13:10:00,158.72,158.91,158.64,158.8,3544.0,144.1548,144.3274,144.0821,144.2275,3544.0
2019-11-19 13:20:00,158.72,158.92,158.72,158.88,4200.0,144.1548,144.3364,144.1548,144.3001,4200.0
2019-11-19 13:30:00,158.83,158.86,158.54,158.59,10036.0,144.2547,144.2819,143.9913,144.0367,10036.0
2019-11-19 13:40:00,158.59,158.72,158.52,158.66,7581.0,144.0367,144.1548,143.9731,144.1003,7581.0
2019-11-19 13:50:00,158.7,158.73,158.51,158.59,4602.0,144.1366,144.1639,143.9641,144.0367,4602.0
2019-11-19 14:00:00,158.59,158.74,158.54,158.68,7715.0,144.0367,144.173,143.9913,144.1185,7715.0
2019-11-19 14:10:00,158.68,158.78,158.67,158.78,3449.0,144.1185,144.2093,144.1094,144.2093,3449.0
2019-11-19 14:20:00,158.73,158.88,158.66,158.88,3811.0,144.1639,144.3001,144.1003,144.3001,3811.0
2019-11-19 14:30:00,158.85,158.96,158.77,158.92,7326.0,144.2729,144.3728,144.2002,144.3364,7326.0
2019-11-19 14:40:00,158.92,159.02,158.83,159.01,7607.0,144.3364,144.4273,144.2547,144.4182,7607.0
2019-11-19 14:50:00,159.02,159.02,158.71,158.77,7347.0,144.4273,144.4273,144.1457,144.2002,7347.0
2019-11-19 15:00:00,158.77,158.78,158.61,158.7,8630.0,144.2002,144.2093,144.0549,144.1366,8630.0
2019-11-19 15:10:00,158.7,158.99,158.7,158.91,10479.0,144.1366,144.4,144.1366,144.3274,10479.0
2019-11-19 15:20:00,158.93,158.93,158.74,158.79,8599.0,144.3455,144.3455,144.173,144.2184,8599.0
2019-11-19 15:30:00,158.81,158.99,158.8,158.97,12059.0,144.2365,144.4,144.2275,144.3819,12059.0
2019-11-19 15:40:00,158.96,158.96,158.65,158.84,19946.0,144.3728,144.3728,144.0912,144.2638,19946.0
2019-11-19 15:50:00,158.79,159.01,158.69,158.98,62035.0,144.2184,144.4182,144.1275,144.3909,62035.0
2019-11-20 09:30:00,158.61,159.3,158.13,159.14,20046.0,144.0549,144.6816,143.6189,144.5363,20046.0
2019-11-20 09:40:00,159.14,159.31,157.72,157.82,10270.0,144.5363,144.6906,143.2466,143.3374,10270.0
2019-11-20 09:50:00,157.99,157.99,157.15,157.25,8285.0,143.4918,143.4918,142.7289,142.8197,8285.0
2019-11-20 10:00:00,157.24,157.51,156.97,157.34,8227.0,142.8106,143.0558,142.5654,142.9014,8227.0
2019-11-20 10:10:00,157.26,157.39,156.7,156.73,4538.0,142.8288,142.9468,142.3202,142.3474,4538.0
2019-11-20 10:20:00,156.85,156.91,156.29,156.91,12146.0,142.4564,142.5109,141.9478,142.5109,12146.0
2019-11-20 10:30:00,157.06,157.4,157.06,157.16,13843.0,142.6471,142.9559,142.6471,142.7379,13843.0
2019-11-20 10:40:00,157.17,157.33,156.8,157.28,25458.0,142.747,142.8923,142.411,142.8469,25458.0
2019-11-20 10:50:00,157.42,157.94,157.41,157.51,6752.0,142.9741,143.4464,142.965,143.0558,6752.0
2019-11-20 11:00:00,157.37,158.07,157.37,157.95,6367.0,142.9287,143.5644,142.9287,143.4555,6367.0
2019-11-20 11:10:00,157.88,158.03,157.62,157.93,3435.0,143.3919,143.5281,143.1557,143.4373,3435.0
2019-11-20 11:20:00,157.9,158.18,157.9,158.16,6046.0,143.41,143.6643,143.41,143.6462,6046.0
2019-11-20 11:30:00,158.19,158.27,158.05,158.24,7548.0,143.6734,143.7461,143.5463,143.7188,7548.0
2019-11-20 11:40:00,158.24,158.33,158.04,158.28,5318.0,143.7188,143.8006,143.5372,143.7552,5318.0
2019-11-20 11:50:00,158.25,158.45,158.21,158.26,4217.0,143.7279,143.9096,143.6916,143.737,4217.0
2019-11-20 12:00:00,158.26,158.28,158.08,158.24,4264.0,143.737,143.7552,143.5735,143.7188,4264.0
2019-11-20 12:10:00,158.24,158.36,158.09,158.3,6599.0,143.7188,143.8278,143.5826,143.7733,6599.0
2019-11-20 12:20:00,158.35,158.62,158.27,158.44,7187.0,143.8187,144.064,143.7461,143.9005,7187.0
2019-11-20 12:30:00,158.41,158.41,158.24,158.39,6802.0,143.8732,143.8732,143.7188,143.8551,6802.0
2019-11-20 12:40:00,158.44,158.44,158.3,158.31,1944.0,143.9005,143.9005,143.7733,143.7824,1944.0
2019-11-20 12:50:00,158.34,158.39,157.22,157.62,11243.0,143.8097,143.8551,142.7924,143.1557,11243.0
2019-11-20 13:00:00,157.63,157.73,156.95,156.95,13356.0,143.1648,143.2556,142.5472,142.5472,13356.0
2019-11-20 13:10:00,156.83,156.97,156.5,156.5,4991.0,142.4382,142.5654,142.1385,142.1385,4991.0
2019-11-20 13:20:00,156.49,156.97,156.48,156.81,4225.0,142.1294,142.5654,142.1203,142.4201,4225.0
2019-11-20 13:30:00,156.66,156.83,156.41,156.61,10537.0,142.2838,142.4382,142.0568,142.2384,10537.0
2019-11-20 13:40:00,156.73,157.09,156.69,157.04,4128.0,142.3474,142.6744,142.3111,142.629,4128.0
2019-11-20 13:50:00,157.09,157.57,157.08,157.29,5106.0,142.6744,143.1103,142.6653,142.856,5106.0
2019-11-20 14:00:00,157.31,157.53,157.31,157.33,5078.0,142.8742,143.074,142.8742,142.8923,5078.0
2019-11-20 14:10:00,157.43,157.95,157.38,157.95,10164.0,142.9832,143.4555,142.9378,143.4555,10164.0
2019-11-20 14:20:00,157.91,157.98,157.64,157.89,6264.0,143.4191,143.4827,143.1739,143.401,6264.0
2019-11-20 14:30:00,157.99,158.26,157.99,158.26,5550.0,143.4918,143.737,143.4918,143.737,5550.0
2019-11-20 14:40:00,158.27,158.34,157.92,158.03,10293.0,143.7461,143.8097,143.4282,143.5281,10293.0
2019-11-20 14:50:00,158.1,158.29,158.08,158.09,8270.0,143.5917,143.7643,143.5735,143.5826,8270.0
2019-11-20 15:00:00,158.14,158.24,158.09,158.24,8862.0,143.628,143.7188,143.5826,143.7188,8862.0
2019-11-20 15:10:00,158.26,158.44,158.23,158.3,8406.0,143.737,143.9005,143.7098,143.7733,8406.0
2019-11-20 15:20:00,158.33,158.45,158.21,158.21,9738.0,143.8006,143.9096,143.6916,143.6916,9738.0
2019-11-20 15:30:00,158.12,158.2,158.03,158.09,13545.0,143.6099,143.6825,143.5281,143.5826,13545.0
2019-11-20 15:40:00,158.11,158.53,158.11,158.52,18798.0,143.6008,143.9822,143.6008,143.9731,18798.0
2019-11-20 15:50:00,158.5,158.65,158.17,158.39,61272.0,143.955,144.0912,143.6553,143.8551,61272.0
2019-11-21 09:30:00,158.78,158.78,157.16,157.55,15130.0,144.2093,144.2093,142.7379,143.0922,15130.0
2019-11-21 09:40:00,157.53,158.03,156.85,157.76,28441.0,143.074,143.5281,142.4564,143.2829,28441.0
2019-11-21 09:50:00,157.9,158.06,157.48,157.52,8216.0,143.41,143.5554,143.0286,143.0649,8216.0
2019-11-21 10:00:00,157.47,157.97,156.85,157.16,14463.0,143.0195,143.4736,142.4564,142.7379,14463.0
2019-11-21 10:10:00,157.23,157.23,156.49,156.6,12213.0,142.8015,142.8015,142.1294,142.2293,12213.0
2019-11-21 10:20:00,156.55,157.02,156.41,156.8,6813.0,142.1839,142.6108,142.0568,142.411,6813.0
2019-11-21 10:30:00,156.81,156.96,156.51,156.9,7077.0,142.4201,142.5563,142.1476,142.5018,7077.0
2019-11-21 10:40:00,156.83,157.1,156.83,156.99,6579.0,142.4382,142.6835,142.4382,142.5835,6579.0
2019-11-21 10:50:00,156.99,156.99,156.48,156.95,6842.0,142.5835,142.5835,142.1203,142.5472,6842.0
2019-11-21 11:00:00,156.95,157.37,156.7,156.72,8502.0,142.5472,142.9287,142.3202,142.3383,8502.0
2019-11-21 11:10:00,156.72,156.77,156.45,156.45,6952.0,142.3383,142.3837,142.0931,142.0931,6952.0
2019-11-21 11:20:00,156.56,156.73,156.25,156.47,12665.0,142.193,142.3474,141.9115,142.1113,12665.0
2019-11-21 11:30:00,156.44,156.77,156.4,156.68,5041.0,142.084,142.3837,142.0477,142.302,5041.0
2019-11-21 11:40:00,156.72,157.06,156.66,157.06,7497.0,142.3383,142.6471,142.2838,142.6471,7497.0
2019-11-21 11:50:00,157.09,157.09,156.73,156.89,2648.0,142.6744,142.6744,142.3474,142.4927,2648.0
2019-11-21 12:00:00,156.87,157.27,156.77,157.27,3532.0,142.4746,142.8379,142.3837,142.8379,3532.0
2019-11-21 12:10:00,157.37,157.68,157.33,157.68,2883.0,142.9287,143.2102,142.8923,143.2102,2883.0
2019-11-21 12:20:00,157.72,157.73,157.56,157.63,3082.0,143.2466,143.2556,143.1012,143.1648,3082.0
2019-11-21 12:30:00,157.62,158.08,157.62,158.07,3588.0,143.1557,143.5735,143.1557,143.5644,3588.0
2019-11-21 12:40:00,158.05,158.15,157.83,157.91,2607.0,143.5463,143.6371,143.3465,143.4191,2607.0
2019-11-21 12:50:00,157.91,157.95,157.81,157.95,3053.0,143.4191,143.4555,143.3283,143.4555,3053.0
2019-11-21 13:00:00,157.97,158.08,157.96,157.97,2501.0,143.4736,143.5735,143.4645,143.4736,2501.0
2019-11-21 13:10:00,157.97,158.01,157.79,157.92,4189.0,143.4736,143.5099,143.3101,143.4282,4189.0
2019-11-21 13:20:00,157.92,158.27,157.91,158.1,4500.0,143.4282,143.7461,143.4191,143.5917,4500.0
2019-11-21 13:30:00,158.09,158.17,157.87,157.87,6402.0,143.5826,143.6553,143.3828,143.3828,6402.0
2019-11-21 13:40:00,157.87,157.89,157.74,157.78,5300.0,143.3828,143.401,143.2647,143.3011,5300.0
2019-11-21 13:50:00,157.8,157.81,157.62,157.62,2435.0,143.3192,143.3283,143.1557,143.1557,2435.0
2019-11-21 14:00:00,157.67,157.89,157.59,157.89,4628.0,143.2011,143.401,143.1285,143.401,4628.0
2019-11-21 14:10:00,157.89,157.91,157.83,157.86,4952.0,143.401,143.4191,143.3465,143.3737,4952.0
2019-11-21 14:20:00,157.86,158.01,157.86,157.91,5963.0,143.3737,143.5099,143.3737,143.4191,5963.0
2019-11-21 14:30:00,157.88,157.89,157.76,157.85,6246.0,143.3919,143.401,143.2829,143.3646,6246.0
2019-11-21 14:40:00,157.89,157.97,157.82,157.97,3589.0,143.401,143.4736,143.3374,143.4736,3589.0
2019-11-21 14:50:00,158.01,158.12,157.88,157.93,9828.0,143.5099,143.6099,143.3919,143.4373,9828.0
2019-11-21 15:00:00,157.93,157.97,157.88,157.95,3999.0,143.4373,143.4736,143.3919,143.4555,3999.0
2019-11-21 15:10:00,158.0,158.1,157.96,158.04,6510.0,143.5009,143.5917,143.4645,143.5372,6510.0
2019-11-21 15:20:00,158.04,158.13,157.99,158.01,14967.0,143.5372,143.6189,143.4918,143.5099,14967.0
2019-11-21 15:30:00,158.0,158.17,157.92,157.97,43322.0,143.5009,143.6553,143.4282,143.4736,43322.0
2019-11-21 15:40:00,157.99,158.21,157.9,157.93,25032.0,143.4918,143.6916,143.41,143.4373,25032.0
2019-11-21 15:50:00,157.83,158.12,157.72,158.03,54280.0,143.3465,143.6099,143.2466,143.5281,54280.0
2019-11-22 09:30:00,158.86,159.77,158.2,159.59,19809.0,144.2819,145.1084,143.6825,144.945,19809.0
2019-11-22 09:40:00,159.63,160.23,159.38,159.76,21984.0,144.9813,145.5262,144.7542,145.0994,21984.0
2019-11-22 09:50:00,159.82,160.42,159.71,160.07,23367.0,145.1538,145.6988,145.0539,145.3809,23367.0
2019-11-22 10:00:00,159.96,160.06,159.06,159.06,7775.0,145.281,145.3718,144.4636,144.4636,7775.0
2019-11-22 10:10:00,159.29,159.32,158.85,158.91,10117.0,144.6725,144.6997,144.2729,144.3274,10117.0
2019-11-22 10:20:00,159.1,159.55,159.04,159.43,7551.0,144.4999,144.9086,144.4454,144.7996,7551.0
2019-11-22 10:30:00,159.19,159.53,159.15,159.53,16773.0,144.5817,144.8905,144.5453,144.8905,16773.0
2019-11-22 10:40:00,159.56,159.62,159.16,159.23,12537.0,144.9177,144.9722,144.5544,144.618,12537.0
2019-11-22 10:50:00,159.23,159.35,159.11,159.22,17790.0,144.618,144.727,144.509,144.6089,17790.0
2019-11-22 11:00:00,159.2,159.24,158.44,158.96,10942.0,144.5907,144.6271,143.9005,144.3728,10942.0
2019-11-22 11:10:00,159.06,159.31,158.8,158.8,5042.0,144.4636,144.6906,144.2275,144.2275,5042.0
2019-11-22 11:20:00,158.85,159.18,158.79,159.15,6236.0,144.2729,144.5726,144.2184,144.5453,6236.0
2019-11-22 11:30:00,159.14,159.24,158.95,159.09,5118.0,144.5363,144.6271,144.3637,144.4908,5118.0
2019-11-22 11:40:00,159.18,159.73,159.17,159.72,7295.0,144.5726,145.0721,144.5635,145.063,7295.0
2019-11-22 11:50:00,159.68,159.68,159.28,159.35,5111.0,145.0267,145.0267,144.6634,144.727,5111.0
2019-11-22 12:00:00,159.35,159.62,159.3,159.58,4505.0,144.727,144.9722,144.6816,144.9359,4505.0
2019-11-22 12:10:00,159.57,159.71,159.24,159.25,11359.0,144.9268,145.0539,144.6271,144.6362,11359.0
2019-11-22 12:20:00,159.25,159.47,159.21,159.42,9528.0,144.6362,144.836,144.5998,144.7906,9528.0
2019-11-22 12:30:00,159.44,159.51,159.19,159.34,23723.0,144.8087,144.8723,144.5817,144.7179,23723.0
2019-11-22 12:40:00,159.37,159.6,159.28,159.5,15490.0,144.7451,144.954,144.6634,144.8632,15490.0
2019-11-22 12:50:00,159.45,159.55,159.41,159.48,7357.0,144.8178,144.9086,144.7815,144.845,7357.0
2019-11-22 13:00:00,159.5,159.72,159.47,159.62,7841.0,144.8632,145.063,144.836,144.9722,7841.0
2019-11-22 13:10:00,159.62,159.69,159.5,159.53,8963.0,144.9722,145.0358,144.8632,144.8905,8963.0
2019-11-22 13:20:00,159.5,159.82,159.49,159.82,5751.0,144.8632,145.1538,144.8541,145.1538,5751.0
2019-11-22 13:30:00,159.82,159.88,159.6,159.74,7942.0,145.1538,145.2083,144.954,145.0812,7942.0
2019-11-22 13:40:00,159.79,159.86,159.6,159.62,6793.0,145.1266,145.1902,144.954,144.9722,6793.0
2019-11-22 13:50:00,159.59,159.75,159.54,159.69,4867.0,144.945,145.0903,144.8995,145.0358,4867.0
2019-11-22 14:00:00,159.7,159.7,159.58,159.69,7267.0,145.0449,145.0449,144.9359,145.0358,7267.0
2019-11-22 14:10:00,159.7,159.72,159.48,159.5,5658.0,145.0449,145.063,144.845,144.8632,5658.0
2019-11-22 14:20:00,159.49,159.57,159.38,159.46,3410.0,144.8541,144.9268,144.7542,144.8269,3410.0
2019-11-22 14:30:00,159.44,159.64,159.43,159.57,4935.0,144.8087,144.9904,144.7996,144.9268,4935.0
2019-11-22 14:40:00,159.56,159.61,159.51,159.54,7993.0,144.9177,144.9631,144.8723,144.8995,7993.0
2019-11-22 14:50:00,159.54,159.79,159.54,159.65,13955.0,144.8995,145.1266,144.8995,144.9994,13955.0
2019-11-22 15:00:00,159.65,159.65,159.4,159.58,6609.0,144.9994,144.9994,144.7724,144.9359,6609.0
2019-11-22 15:10:00,159.59,159.62,159.54,159.6,6402.0,144.945,144.9722,144.8995,144.954,6402.0
2019-11-22 15:20:00,159.56,159.57,159.41,159.5,5028.0,144.9177,144.9268,144.7815,144.8632,5028.0
2019-11-22 15:30:00,159.5,159.58,159.45,159.56,7786.0,144.8632,144.9359,144.8178,144.9177,7786.0
2019-11-22 15:40:00,159.54,159.59,159.47,159.47,12527.0,144.8995,144.945,144.836,144.836,12527.0
2019-11-22 15:50:00,159.4,159.77,159.39,159.77,44624.0,144.7724,145.1084,144.7633,145.1084,44624.0
2019-11-25 09:30:00,160.15,160.65,159.54,159.8,13417.0,145.4536,145.9077,144.8995,145.1357,13417.0
2019-11-25 09:40:00,159.91,160.01,159.11,159.14,9961.0,145.2356,145.3264,144.509,144.5363,9961.0
2019-11-25 09:50:00,159.18,160.02,159.18,159.86,5528.0,144.5726,145.3355,144.5726,145.1902,5528.0
2019-11-25 10:00:00,159.89,160.32,159.87,160.32,7227.0,145.2174,145.608,145.1993,145.608,7227.0
2019-11-25 10:10:00,160.4,160.71,160.37,160.44,5879.0,145.6806,145.9622,145.6534,145.717,5879.0
2019-11-25 10:20:00,160.38,160.9,160.26,160.77,9540.0,145.6625,146.1347,145.5535,146.0167,9540.0
2019-11-25 10:30:00,160.73,160.99,160.7,160.93,8072.0,145.9803,146.2165,145.9531,146.162,8072.0
2019-11-25 10:40:00,160.92,160.92,160.55,160.55,6627.0,146.1529,146.1529,145.8169,145.8169,6627.0
2019-11-25 10:50:00,160.58,160.93,160.5,160.7,5056.0,145.8441,146.162,145.7714,145.9531,5056.0
2019-11-25 11:00:00,160.79,160.87,160.66,160.82,7000.0,146.0348,146.1075,145.9168,146.0621,7000.0
2019-11-25 11:10:00,160.81,160.87,160.62,160.62,8048.0,146.053,146.1075,145.8804,145.8804,8048.0
2019-11-25 11:20:00,160.67,161.2,160.62,160.97,12857.0,145.9258,146.4072,145.8804,146.1983,12857.0
2019-11-25 11:30:00,160.97,160.99,160.7,160.84,6510.0,146.1983,146.2165,145.9531,146.0802,6510.0
2019-11-25 11:40:00,160.84,161.15,160.84,161.06,5403.0,146.0802,146.3618,146.0802,146.2801,5403.0
2019-11-25 11:50:00,160.99,161.09,160.78,160.86,5400.0,146.2165,146.3073,146.0258,146.0984,5400.0
2019-11-25 12:00:00,160.86,161.31,160.85,160.95,16489.0,146.0984,146.5071,146.0893,146.1802,16489.0
2019-11-25 12:10:00,160.93,161.07,160.82,161.03,4052.0,146.162,146.2891,146.0621,146.2528,4052.0
2019-11-25 12:20:00,161.02,161.12,160.97,160.97,4869.0,146.2437,146.3346,146.1983,146.1983,4869.0
2019-11-25 12:30:00,160.99,161.32,160.99,161.32,6410.0,146.2165,146.5162,146.2165,146.5162,6410.0
2019-11-25 12:40:00,161.34,161.53,161.31,161.53,7457.0,146.5344,146.7069,146.5071,146.7069,7457.0
2019-11-25 12:50:00,161.54,161.65,161.54,161.58,5034.0,146.716,146.8159,146.716,146.7523,5034.0
2019-11-25 13:00:00,161.64,161.96,161.64,161.92,8427.0,146.8068,147.0975,146.8068,147.0611,8427.0
2019-11-25 13:10:00,161.94,162.12,161.89,162.07,7110.0,147.0793,147.2428,147.0339,147.1974,7110.0
2019-11-25 13:20:00,162.06,162.12,161.88,161.89,6004.0,147.1883,147.2428,147.0248,147.0339,6004.0
2019-11-25 13:30:00,161.82,161.88,161.73,161.88,6270.0,146.9703,147.0248,146.8886,147.0248,6270.0
2019-11-25 13:40:00,161.88,162.01,161.84,161.96,10571.0,147.0248,147.1429,146.9885,147.0975,10571.0
2019-11-25 13:50:00,161.94,162.06,161.91,161.91,6257.0,147.0793,147.1883,147.0521,147.0521,6257.0
2019-11-25 14:00:00,161.88,161.88,161.49,161.5,5684.0,147.0248,147.0248,146.6706,146.6797,5684.0
2019-11-25 14:10:00,161.52,161.72,161.5,161.62,6861.0,146.6978,146.8795,146.6797,146.7887,6861.0
2019-11-25 14:20:00,161.62,161.69,161.49,161.5,7391.0,146.7887,146.8522,146.6706,146.6797,7391.0
2019-11-25 14:30:00,161.5,161.56,161.39,161.48,5523.0,146.6797,146.7342,146.5798,146.6615,5523.0
2019-11-25 14:40:00,161.49,161.85,161.49,161.77,22709.0,146.6706,146.9976,146.6706,146.9249,22709.0
2019-11-25 14:50:00,161.77,161.83,161.65,161.65,12262.0,146.9249,146.9794,146.8159,146.8159,12262.0
2019-11-25 15:00:00,161.64,161.92,161.64,161.84,12975.0,146.8068,147.0611,146.8068,146.9885,12975.0
2019-11-25 15:10:00,161.85,161.98,161.82,161.94,9589.0,146.9976,147.1156,146.9703,147.0793,9589.0
2019-11-25 15:20:00,161.94,162.16,161.94,162.16,13371.0,147.0793,147.2791,147.0793,147.2791,13371.0
2019-11-25 15:30:00,162.14,162.24,161.99,162.07,16932.0,147.261,147.3518,147.1247,147.1974,16932.0
2019-11-25 15:40:00,162.07,162.12,161.92,161.95,18600.0,147.1974,147.2428,147.0611,147.0884,18600.0
2019-11-25 15:50:00,161.92,162.03,161.74,161.82,67733.0,147.0611,147.161,146.8977,146.9703,67733.0
2019-11-26 09:30:00,161.4,161.57,160.65,161.17,27753.0,146.5889,146.7433,145.9077,146.38,27753.0
2019-11-26 09:40:00,161.28,161.46,160.75,161.25,6548.0,146.4799,146.6434,145.9985,146.4526,6548.0
2019-11-26 09:50:00,161.31,161.34,160.79,160.79,4445.0,146.5071,146.5344,146.0348,146.0348,4445.0
2019-11-26 10:00:00,160.72,161.01,160.32,160.35,7088.0,145.9713,146.2346,145.608,145.6352,7088.0
2019-11-26 10:10:00,160.43,160.6,160.25,160.41,9768.0,145.7079,145.8623,145.5444,145.6897,9768.0
2019-11-26 10:20:00,160.49,160.85,160.49,160.67,6724.0,145.7624,146.0893,145.7624,145.9258,6724.0
2019-11-26 10:30:00,160.62,160.62,159.93,159.99,6126.0,145.8804,145.8804,145.2538,145.3082,6126.0
2019-11-26 10:40:00,159.94,160.45,159.94,160.38,7069.0,145.2628,145.726,145.2628,145.6625,7069.0
2019-11-26 10:50:00,160.38,160.42,160.25,160.4,8341.0,145.6625,145.6988,145.5444,145.6806,8341.0
2019-11-26 11:00:00,160.37,160.37,160.02,160.24,6164.0,145.6534,145.6534,145.3355,145.5353,6164.0
2019-11-26 11:10:00,160.3,160.53,160.3,160.34,4975.0,145.5898,145.7987,145.5898,145.6261,4975.0
2019-11-26 11:20:00,160.39,160.58,160.33,160.56,4995.0,145.6715,145.8441,145.617,145.8259,4995.0
2019-11-26 11:30:00,160.57,160.58,160.18,160.4,5786.0,145.835,145.8441,145.4808,145.6806,5786.0
2019-11-26 11:40:00,160.36,160.4,160.15,160.27,5035.0,145.6443,145.6806,145.4536,145.5626,5035.0
2019-11-26 11:50:00,160.24,160.35,160.21,160.26,6790.0,145.5353,145.6352,145.5081,145.5535,6790.0
2019-11-26 12:00:00,160.28,160.32,160.13,160.23,3848.0,145.5716,145.608,145.4354,145.5262,3848.0
2019-11-26 12:10:00,160.25,160.3,160.17,160.21,4456.0,145.5444,145.5898,145.4717,145.5081,4456.0
2019-11-26 12:20:00,160.26,160.5,160.24,160.47,4000.0,145.5535,145.7714,145.5353,145.7442,4000.0
2019-11-26 12:30:00,160.49,160.55,160.32,160.37,3945.0,145.7624,145.8169,145.608,145.6534,3945.0
2019-11-26 12:40:00,160.34,160.42,160.29,160.33,3441.0,145.6261,145.6988,145.5807,145.617,3441.0
2019-11-26 12:50:00,160.33,160.41,160.29,160.4,2368.0,145.617,145.6897,145.5807,145.6806,2368.0
2019-11-26 13:00:00,160.41,160.61,160.29,160.55,6282.0,145.6897,145.8714,145.5807,145.8169,6282.0
2019-11-26 13:10:00,160.51,160.79,160.48,160.73,4650.0,145.7805,146.0348,145.7533,145.9803,4650.0
2019-11-26 13:20:00,160.78,160.83,160.42,160.42,2793.0,146.0258,146.0712,145.6988,145.6988,2793.0
2019-11-26 13:30:00,160.41,160.44,160.27,160.36,4547.0,145.6897,145.717,145.5626,145.6443,4547.0
2019-11-26 13:40:00,160.32,160.34,160.23,160.25,5794.0,145.608,145.6261,145.5262,145.5444,5794.0
2019-11-26 13:50:00,160.25,160.4,160.22,160.31,5288.0,145.5444,145.6806,145.5171,145.5989,5288.0
2019-11-26 14:00:00,160.32,160.45,160.28,160.45,4237.0,145.608,145.726,145.5716,145.726,4237.0
2019-11-26 14:10:00,160.48,160.79,160.48,160.73,7717.0,145.7533,146.0348,145.7533,145.9803,7717.0
2019-11-26 14:20:00,160.69,160.76,160.55,160.57,3147.0,145.944,146.0076,145.8169,145.835,3147.0
2019-11-26 14:30:00,160.58,160.58,160.39,160.45,3300.0,145.8441,145.8441,145.6715,145.726,3300.0
2019-11-26 14:40:00,160.44,160.51,160.38,160.47,4978.0,145.717,145.7805,145.6625,145.7442,4978.0
2019-11-26 14:50:00,160.46,160.78,160.46,160.73,6057.0,145.7351,146.0258,145.7351,145.9803,6057.0
2019-11-26 15:00:00,160.73,160.75,160.64,160.73,7430.0,145.9803,145.9985,145.8986,145.9803,7430.0
2019-11-26 15:10:00,160.77,160.79,160.64,160.65,8133.0,146.0167,146.0348,145.8986,145.9077,8133.0
2019-11-26 15:20:00,160.64,160.67,160.48,160.5,9087.0,145.8986,145.9258,145.7533,145.7714,9087.0
2019-11-26 15:30:00,160.52,160.55,160.35,160.55,19820.0,145.7896,145.8169,145.6352,145.8169,19820.0
2019-11-26 15:40:00,160.55,160.81,160.54,160.77,18760.0,145.8169,146.053,145.8078,146.0167,18760.0
2019-11-26 15:50:00,160.69,161.22,160.63,161.01,80877.0,145.944,146.4254,145.8895,146.2346,80877.0
2019-11-27 09:30:00,162.1,162.61,161.5,162.37,23254.0,147.2246,147.6878,146.6797,147.4698,23254.0
2019-11-27 09:40:00,162.46,163.07,162.45,162.48,8345.0,147.5516,148.1056,147.5425,147.5697,8345.0
2019-11-27 09:50:00,162.49,163.26,162.49,162.91,7327.0,147.5788,148.2782,147.5788,147.9603,7327.0
2019-11-27 10:00:00,162.81,162.82,161.98,162.03,6944.0,147.8695,147.8785,147.1156,147.161,6944.0
2019-11-27 10:10:00,162.02,162.34,162.02,162.22,6022.0,147.152,147.4426,147.152,147.3336,6022.0
2019-11-27 10:20:00,162.36,162.42,161.96,161.96,7334.0,147.4608,147.5153,147.0975,147.0975,7334.0
2019-11-27 10:30:00,161.95,162.06,161.82,161.97,5621.0,147.0884,147.1883,146.9703,147.1066,5621.0
2019-11-27 10:40:00,161.98,162.22,161.94,162.1,8493.0,147.1156,147.3336,147.0793,147.2246,8493.0
2019-11-27 10:50:00,162.08,162.52,162.02,162.47,9413.0,147.2065,147.6061,147.152,147.5607,9413.0
2019-11-27 11:00:00,162.48,162.51,162.1,162.24,4267.0,147.5697,147.597,147.2246,147.3518,4267.0
2019-11-27 11:10:00,162.23,162.35,162.14,162.34,7664.0,147.3427,147.4517,147.261,147.4426,7664.0
2019-11-27 11:20:00,162.36,162.38,162.25,162.35,5963.0,147.4608,147.4789,147.3609,147.4517,5963.0
2019-11-27 11:30:00,162.29,162.61,162.22,162.61,6425.0,147.3972,147.6878,147.3336,147.6878,6425.0
2019-11-27 11:40:00,162.62,162.67,162.58,162.58,5193.0,147.6969,147.7423,147.6606,147.6606,5193.0
2019-11-27 11:50:00,162.6,162.6,162.38,162.45,8906.0,147.6787,147.6787,147.4789,147.5425,8906.0
2019-11-27 12:00:00,162.47,162.81,162.46,162.76,6201.0,147.5607,147.8695,147.5516,147.8241,6201.0
2019-11-27 12:10:00,162.82,162.99,162.8,162.92,6300.0,147.8785,148.0329,147.8604,147.9694,6300.0
2019-11-27 12:20:00,162.91,163.32,162.91,162.96,14176.0,147.9603,148.3327,147.9603,148.0057,14176.0
2019-11-27 12:30:00,162.85,162.91,162.7,162.91,3737.0,147.9058,147.9603,147.7696,147.9603,3737.0
2019-11-27 12:40:00,162.91,163.08,162.83,163.08,6718.0,147.9603,148.1147,147.8876,148.1147,6718.0
2019-11-27 12:50:00,163.11,163.17,163.04,163.1,6389.0,148.1419,148.1964,148.0784,148.1329,6389.0
2019-11-27 13:00:00,163.07,163.16,163.0,163.07,3524.0,148.1056,148.1873,148.042,148.1056,3524.0
2019-11-27 13:10:00,162.99,163.28,162.99,163.26,4102.0,148.0329,148.2963,148.0329,148.2782,4102.0
2019-11-27 13:20:00,163.28,163.38,163.25,163.25,5460.0,148.2963,148.3872,148.2691,148.2691,5460.0
2019-11-27 13:30:00,163.24,163.64,163.24,163.25,24834.0,148.26,148.6233,148.26,148.2691,24834.0
2019-11-27 13:40:00,163.22,163.46,163.13,163.24,4414.0,148.2418,148.4598,148.1601,148.26,4414.0
2019-11-27 13:50:00,163.21,163.35,163.08,163.08,6800.0,148.2328,148.3599,148.1147,148.1147,6800.0
2019-11-27 14:00:00,163.09,163.09,162.92,162.97,3709.0,148.1238,148.1238,147.9694,148.0148,3709.0
2019-11-27 14:10:00,162.98,163.1,162.98,162.99,6238.0,148.0239,148.1329,148.0239,148.0329,6238.0
2019-11-27 14:20:00,163.03,163.25,163.03,163.25,4716.0,148.0693,148.2691,148.0693,148.2691,4716.0
2019-11-27 14:30:00,163.26,163.42,163.21,163.34,7110.0,148.2782,148.4235,148.2328,148.3508,7110.0
2019-11-27 14:40:00,163.34,163.41,163.29,163.35,12261.0,148.3508,148.4144,148.3054,148.3599,12261.0
2019-11-27 14:50:00,163.34,163.35,163.11,163.14,9465.0,148.3508,148.3599,148.1419,148.1692,9465.0
2019-11-27 15:00:00,163.15,163.39,163.12,163.33,10169.0,148.1783,148.3962,148.151,148.3417,10169.0
2019-11-27 15:10:00,163.29,163.46,163.29,163.41,7726.0,148.3054,148.4598,148.3054,148.4144,7726.0
2019-11-27 15:20:00,163.4,163.47,163.21,163.22,6048.0,148.4053,148.4689,148.2328,148.2418,6048.0
2019-11-27 15:30:00,163.23,163.34,163.15,163.16,13160.0,148.2509,148.3508,148.1783,148.1873,13160.0
2019-11-27 15:40:00,163.18,163.31,163.17,163.22,16380.0,148.2055,148.3236,148.1964,148.2418,16380.0
2019-11-27 15:50:00,163.19,163.5,163.18,163.39,36969.0,148.2146,148.4961,148.2055,148.3962,36969.0
2019-11-29 09:30:00,163.5,163.82,163.03,163.82,16995.0,148.4961,148.7868,148.0693,148.7868,16995.0
2019-11-29 09:40:00,164.03,164.03,163.22,163.49,8784.0,148.9775,148.9775,148.2418,148.4871,8784.0
2019-11-29 09:50:00,163.75,164.46,163.75,164.33,14808.0,148.7232,149.3681,148.7232,149.25,14808.0
2019-11-29 10:00:00,164.46,164.62,164.21,164.45,23736.0,149.3681,149.5134,149.141,149.359,23736.0
2019-11-29 10:10:00,164.49,164.59,164.17,164.53,5368.0,149.3953,149.4861,149.1047,149.4316,5368.0
2019-11-29 10:20:00,164.51,164.73,164.32,164.38,5598.0,149.4135,149.6133,149.2409,149.2954,5598.0
2019-11-29 10:30:00,164.36,164.58,164.35,164.56,3759.0,149.2772,149.477,149.2681,149.4589,3759.0
2019-11-29 10:40:00,164.53,164.95,164.53,164.9,12760.0,149.4316,149.8131,149.4316,149.7677,12760.0
2019-11-29 10:50:00,164.89,164.97,164.79,164.97,6479.0,149.7586,149.8313,149.6678,149.8313,6479.0
2019-11-29 11:00:00,164.97,164.98,164.66,164.7,7413.0,149.8313,149.8403,149.5497,149.586,7413.0
2019-11-29 11:10:00,164.7,164.73,164.5,164.61,5198.0,149.586,149.6133,149.4044,149.5043,5198.0
2019-11-29 11:20:00,164.61,164.61,164.36,164.5,9199.0,149.5043,149.5043,149.2772,149.4044,9199.0
2019-11-29 11:30:00,164.47,164.5,164.31,164.47,6129.0,149.3771,149.4044,149.2318,149.3771,6129.0
2019-11-29 11:40:00,164.47,164.52,164.23,164.37,14969.0,149.3771,149.4225,149.1592,149.2863,14969.0
2019-11-29 11:50:00,164.35,164.43,164.26,164.35,12978.0,149.2681,149.3408,149.1864,149.2681,12978.0
2019-11-29 12:00:00,164.33,164.72,164.33,164.66,9439.0,149.25,149.6042,149.25,149.5497,9439.0
2019-11-29 12:10:00,164.65,164.66,164.49,164.5,8326.0,149.5406,149.5497,149.3953,149.4044,8326.0
2019-11-29 12:20:00,164.53,164.73,164.44,164.44,9726.0,149.4316,149.6133,149.3499,149.3499,9726.0
2019-11-29 12:30:00,164.42,164.49,164.02,164.02,9377.0,149.3317,149.3953,148.9684,148.9684,9377.0
2019-11-29 12:40:00,163.93,164.09,163.77,164.03,18587.0,148.8867,149.032,148.7414,148.9775,18587.0
2019-11-29 12:50:00,163.99,164.01,163.47,163.95,21482.0,148.9412,148.9593,148.4689,148.9049,21482.0
2019-12-02 09:30:00,164.7,164.8,163.97,164.35,17451.0,149.586,149.6769,148.923,149.2681,17451.0
2019-12-02 09:40:00,164.44,165.78,164.44,165.5,19614.0,149.3499,150.5669,149.3499,150.3126,19614.0
2019-12-02 09:50:00,165.67,165.67,164.88,165.01,6737.0,150.467,150.467,149.7495,149.8676,6737.0
2019-12-02 10:00:00,164.74,164.96,163.51,163.68,17992.0,149.6224,149.8222,148.5052,148.6596,17992.0
2019-12-02 10:10:00,163.7,164.32,163.63,163.77,12817.0,148.6778,149.2409,148.6142,148.7414,12817.0
2019-12-02 10:20:00,163.75,163.83,163.33,163.5,22631.0,148.7232,148.7959,148.3417,148.4961,22631.0
2019-12-02 10:30:00,163.5,163.69,163.16,163.48,17606.0,148.4961,148.6687,148.1873,148.478,17606.0
2019-12-02 10:40:00,163.47,163.93,163.24,163.44,34554.0,148.4689,148.8867,148.26,148.4417,34554.0
2019-12-02 10:50:00,163.32,163.55,163.0,163.23,39413.0,148.3327,148.5416,148.042,148.2509,39413.0
2019-12-02 11:00:00,163.27,163.5,163.23,163.34,27079.0,148.2873,148.4961,148.2509,148.3508,27079.0
2019-12-02 11:10:00,163.32,163.32,162.87,163.18,11473.0,148.3327,148.3327,147.924,148.2055,11473.0
2019-12-02 11:20:00,163.34,163.58,163.3,163.46,4725.0,148.3508,148.5688,148.3145,148.4598,4725.0
2019-12-02 11:30:00,163.45,163.53,162.97,163.31,8696.0,148.4507,148.5234,148.0148,148.3236,8696.0
2019-12-02 11:40:00,163.24,163.61,163.19,163.52,8964.0,148.26,148.5961,148.2146,148.5143,8964.0
2019-12-02 11:50:00,163.54,163.72,163.52,163.66,15490.0,148.5325,148.696,148.5143,148.6415,15490.0
2019-12-02 12:00:00,163.67,163.93,163.67,163.76,20794.0,148.6505,148.8867,148.6505,148.7323,20794.0
2019-12-02 12:10:00,163.8,163.91,163.41,163.41,16196.0,148.7686,148.8685,148.4144,148.4144,16196.0
2019-12-02 12:20:00,163.19,163.52,162.86,163.06,13346.0,148.2146,148.5143,147.9149,148.0965,13346.0
2019-12-02 12:30:00,163.04,163.35,163.0,163.35,23318.0,148.0784,148.3599,148.042,148.3599,23318.0
2019-12-02 12:40:00,163.34,163.55,163.22,163.28,18914.0,148.3508,148.5416,148.2418,148.2963,18914.0
2019-12-02 12:50:00,163.3,163.32,163.06,163.06,27706.0,148.3145,148.3327,148.0965,148.0965,27706.0
2019-12-02 13:00:00,163.04,163.37,163.04,163.35,23709.0,148.0784,148.3781,148.0784,148.3599,23709.0
2019-12-02 13:10:00,163.3,163.31,163.1,163.1,15737.0,148.3145,148.3236,148.1329,148.1329,15737.0
2019-12-02 13:20:00,163.08,163.18,163.06,163.16,9041.0,148.1147,148.2055,148.0965,148.1873,9041.0
2019-12-02 13:30:00,163.12,163.13,162.73,162.83,16880.0,148.151,148.1601,147.7968,147.8876,16880.0
2019-12-02 13:40:00,162.81,163.19,162.79,163.04,20765.0,147.8695,148.2146,147.8513,148.0784,20765.0
2019-12-02 13:50:00,163.04,163.2,162.97,163.08,19186.0,148.0784,148.2237,148.0148,148.1147,19186.0
2019-12-02 14:00:00,163.08,163.21,162.94,163.21,24771.0,148.1147,148.2328,147.9875,148.2328,24771.0
2019-12-02 14:10:00,163.22,163.45,163.22,163.39,4495.0,148.2418,148.4507,148.2418,148.3962,4495.0
2019-12-02 14:20:00,163.38,163.67,163.35,163.64,12913.0,148.3872,148.6505,148.3599,148.6233,12913.0
2019-12-02 14:30:00,163.62,163.83,163.62,163.81,8753.0,148.6051,148.7959,148.6051,148.7777,8753.0
2019-12-02 14:40:00,163.74,163.79,163.52,163.64,14133.0,148.7141,148.7595,148.5143,148.6233,14133.0
2019-12-02 14:50:00,163.64,163.69,163.35,163.36,30371.0,148.6233,148.6687,148.3599,148.369,30371.0
2019-12-02 15:00:00,163.38,163.38,162.9,163.03,15627.0,148.3872,148.3872,147.9512,148.0693,15627.0
2019-12-02 15:10:00,163.05,163.25,162.98,163.16,19204.0,148.0874,148.2691,148.0239,148.1873,19204.0
2019-12-02 15:20:00,163.19,163.2,162.98,163.06,18099.0,148.2146,148.2237,148.0239,148.0965,18099.0
2019-12-02 15:30:00,163.06,163.07,162.81,162.85,20452.0,148.0965,148.1056,147.8695,147.9058,20452.0
2019-12-02 15:40:00,162.82,163.02,162.74,162.78,25006.0,147.8785,148.0602,147.8059,147.8422,25006.0
2019-12-02 15:50:00,162.72,162.72,162.46,162.57,77715.0,147.7877,147.7877,147.5516,147.6515,77715.0
2019-12-03 09:30:00,160.03,160.04,158.26,159.26,30037.0,145.3446,145.3537,143.737,144.6452,30037.0
2019-12-03 09:40:00,159.52,159.92,158.98,159.0,18362.0,144.8814,145.2447,144.3909,144.4091,18362.0
2019-12-03 09:50:00,159.04,159.81,158.81,159.58,29779.0,144.4454,145.1448,144.2365,144.9359,29779.0
2019-12-03 10:00:00,159.54,159.54,158.31,158.4,27745.0,144.8995,144.8995,143.7824,143.8642,27745.0
2019-12-03 10:10:00,158.3,159.01,158.19,158.98,10547.0,143.7733,144.4182,143.6734,144.3909,10547.0
2019-12-03 10:20:00,158.98,159.02,158.59,158.95,4939.0,144.3909,144.4273,144.0367,144.3637,4939.0
2019-12-03 10:30:00,158.78,159.3,158.65,159.26,9227.0,144.2093,144.6816,144.0912,144.6452,9227.0
2019-12-03 10:40:00,159.19,159.24,158.73,158.73,12925.0,144.5817,144.6271,144.1639,144.1639,12925.0
2019-12-03 10:50:00,158.63,159.01,158.6,159.01,12317.0,144.0731,144.4182,144.0458,144.4182,12317.0
2019-12-03 11:00:00,159.0,159.01,158.62,159.0,16538.0,144.4091,144.4182,144.064,144.4091,16538.0
2019-12-03 11:10:00,159.0,159.44,158.83,159.39,12311.0,144.4091,144.8087,144.2547,144.7633,12311.0
2019-12-03 11:20:00,159.33,159.43,159.1,159.13,34318.0,144.7088,144.7996,144.4999,144.5272,34318.0
2019-12-03 11:30:00,159.1,159.27,158.67,159.27,5948.0,144.4999,144.6543,144.1094,144.6543,5948.0
2019-12-03 11:40:00,159.23,159.25,159.1,159.13,4767.0,144.618,144.6362,144.4999,144.5272,4767.0
2019-12-03 11:50:00,159.18,159.18,158.79,159.06,7509.0,144.5726,144.5726,144.2184,144.4636,7509.0
2019-12-03 12:00:00,159.06,159.09,158.8,158.91,7364.0,144.4636,144.4908,144.2275,144.3274,7364.0
2019-12-03 12:10:00,158.92,159.01,158.75,158.99,4990.0,144.3364,144.4182,144.182,144.4,4990.0
2019-12-03 12:20:00,159.01,159.26,159.0,159.16,4848.0,144.4182,144.6452,144.4091,144.5544,4848.0
2019-12-03 12:30:00,159.17,159.33,159.12,159.26,5601.0,144.5635,144.7088,144.5181,144.6452,5601.0
2019-12-03 12:40:00,159.27,159.31,159.04,159.22,6975.0,144.6543,144.6906,144.4454,144.6089,6975.0
2019-12-03 12:50:00,159.2,159.34,159.11,159.32,5267.0,144.5907,144.7179,144.509,144.6997,5267.0
2019-12-03 13:00:00,159.44,159.57,159.39,159.54,4936.0,144.8087,144.9268,144.7633,144.8995,4936.0
2019-12-03 13:10:00,159.58,159.59,159.43,159.59,2819.0,144.9359,144.945,144.7996,144.945,2819.0
2019-12-03 13:20:00,159.61,159.88,159.58,159.78,3784.0,144.9631,145.2083,144.9359,145.1175,3784.0
2019-12-03 13:30:00,159.78,160.02,159.78,160.0,3500.0,145.1175,145.3355,145.1175,145.3173,3500.0
2019-12-03 13:40:00,160.03,160.03,159.72,159.81,13315.0,145.3446,145.3446,145.063,145.1448,13315.0
2019-12-03 13:50:00,159.81,159.81,159.51,159.68,8494.0,145.1448,145.1448,144.8723,145.0267,8494.0
2019-12-03 14:00:00,159.68,159.9,159.64,159.88,28328.0,145.0267,145.2265,144.9904,145.2083,28328.0
2019-12-03 14:10:00,159.9,159.9,159.72,159.81,6992.0,145.2265,145.2265,145.063,145.1448,6992.0
2019-12-03 14:20:00,159.79,159.81,159.71,159.71,10709.0,145.1266,145.1448,145.0539,145.0539,10709.0
2019-12-03 14:30:00,159.74,159.82,159.5,159.65,17401.0,145.0812,145.1538,144.8632,144.9994,17401.0
2019-12-03 14:40:00,159.65,159.75,159.6,159.65,8000.0,144.9994,145.0903,144.954,144.9994,8000.0
2019-12-03 14:50:00,159.69,159.74,159.53,159.65,10270.0,145.0358,145.0812,144.8905,144.9994,10270.0
2019-12-03 15:00:00,159.66,159.81,159.56,159.77,7071.0,145.0085,145.1448,144.9177,145.1084,7071.0
2019-12-03 15:10:00,159.77,160.12,159.76,160.1,9283.0,145.1084,145.4263,145.0994,145.4082,9283.0
2019-12-03 15:20:00,160.15,160.53,160.14,160.41,12682.0,145.4536,145.7987,145.4445,145.6897,12682.0
2019-12-03 15:30:00,160.43,160.43,159.87,159.94,12810.0,145.7079,145.7079,145.1993,145.2628,12810.0
2019-12-03 15:40:00,159.94,160.2,159.76,160.2,18182.0,145.2628,145.499,145.0994,145.499,18182.0
2019-12-03 15:50:00,160.24,160.25,159.98,159.99,57028.0,145.5353,145.5444,145.2992,145.3082,57028.0
2019-12-04 09:30:00,160.67,161.58,160.67,161.52,8559.0,145.9258,146.7523,145.9258,146.6978,8559.0
2019-12-04 09:40:00,161.47,161.79,161.37,161.77,8648.0,146.6524,146.9431,146.5616,146.9249,8648.0
2019-12-04 09:50:00,161.79,162.44,161.67,162.27,8182.0,146.9431,147.5334,146.8341,147.379,8182.0
2019-12-04 10:00:00,162.25,162.35,161.76,162.29,8505.0,147.3609,147.4517,146.9158,147.3972,8505.0
2019-12-04 10:10:00,162.38,162.38,161.64,161.9,20451.0,147.4789,147.4789,146.8068,147.043,20451.0
2019-12-04 10:20:00,161.92,162.08,161.76,161.81,7726.0,147.0611,147.2065,146.9158,146.9612,7726.0
2019-12-04 10:30:00,161.81,161.92,161.64,161.83,9841.0,146.9612,147.0611,146.8068,146.9794,9841.0
2019-12-04 10:40:00,161.85,161.97,161.75,161.84,5762.0,146.9976,147.1066,146.9067,146.9885,5762.0
2019-12-04 10:50:00,161.75,161.93,161.72,161.81,2981.0,146.9067,147.0702,146.8795,146.9612,2981.0
2019-12-04 11:00:00,161.79,161.87,161.6,161.65,8524.0,146.9431,147.0157,146.7705,146.8159,8524.0
2019-12-04 11:10:00,161.61,161.83,161.61,161.67,8961.0,146.7796,146.9794,146.7796,146.8341,8961.0
2019-12-04 11:20:00,161.7,161.89,161.7,161.84,3636.0,146.8613,147.0339,146.8613,146.9885,3636.0
2019-12-04 11:30:00,161.89,162.13,161.84,162.01,5904.0,147.0339,147.2519,146.9885,147.1429,5904.0
2019-12-04 11:40:00,162.08,162.1,161.79,161.81,3845.0,147.2065,147.2246,146.9431,146.9612,3845.0
2019-12-04 11:50:00,161.81,161.86,161.7,161.82,5688.0,146.9612,147.0066,146.8613,146.9703,5688.0
2019-12-04 12:00:00,161.8,161.95,161.72,161.84,5636.0,146.9522,147.0884,146.8795,146.9885,5636.0
2019-12-04 12:10:00,161.81,161.87,161.77,161.82,3789.0,146.9612,147.0157,146.9249,146.9703,3789.0
2019-12-04 12:20:00,161.87,161.96,161.77,161.92,9655.0,147.0157,147.0975,146.9249,147.0611,9655.0
2019-12-04 12:30:00,161.92,162.08,161.9,162.05,3747.0,147.0611,147.2065,147.043,147.1792,3747.0
2019-12-04 12:40:00,162.1,162.28,162.08,162.28,2244.0,147.2246,147.3881,147.2065,147.3881,2244.0
2019-12-04 12:50:00,162.31,162.64,162.31,162.64,6064.0,147.4153,147.7151,147.4153,147.7151,6064.0
2019-12-04 13:00:00,162.65,162.7,162.58,162.62,5223.0,147.7241,147.7696,147.6606,147.6969,5223.0
2019-12-04 13:10:00,162.63,162.63,162.09,162.26,5807.0,147.706,147.706,147.2155,147.3699,5807.0
2019-12-04 13:20:00,162.23,162.23,162.05,162.2,3811.0,147.3427,147.3427,147.1792,147.3154,3811.0
2019-12-04 13:30:00,162.15,162.17,161.9,162.04,3411.0,147.27,147.2882,147.043,147.1701,3411.0
2019-12-04 13:40:00,162.04,162.2,161.84,161.84,3538.0,147.1701,147.3154,146.9885,146.9885,3538.0
2019-12-04 13:50:00,161.88,162.18,161.84,162.17,8395.0,147.0248,147.2973,146.9885,147.2882,8395.0
2019-12-04 14:00:00,162.14,162.19,161.93,162.0,9586.0,147.261,147.3064,147.0702,147.1338,9586.0
2019-12-04 14:10:00,161.95,162.1,161.95,162.01,7273.0,147.0884,147.2246,147.0884,147.1429,7273.0
2019-12-04 14:20:00,162.0,162.0,161.76,161.91,4270.0,147.1338,147.1338,146.9158,147.0521,4270.0
2019-12-04 14:30:00,161.9,162.14,161.9,162.14,6856.0,147.043,147.261,147.043,147.261,6856.0
2019-12-04 14:40:00,162.18,162.49,162.18,162.49,9071.0,147.2973,147.5788,147.2973,147.5788,9071.0
2019-12-04 14:50:00,162.5,162.66,162.47,162.57,9013.0,147.5879,147.7332,147.5607,147.6515,9013.0
2019-12-04 15:00:00,162.47,162.52,162.2,162.3,24398.0,147.5607,147.6061,147.3154,147.4063,24398.0
2019-12-04 15:10:00,162.29,162.35,162.21,162.28,26209.0,147.3972,147.4517,147.3245,147.3881,26209.0
2019-12-04 15:20:00,162.26,162.34,162.24,162.25,26974.0,147.3699,147.4426,147.3518,147.3609,26974.0
2019-12-04 15:30:00,162.27,162.29,161.92,162.19,26846.0,147.379,147.3972,147.0611,147.3064,26846.0
2019-12-04 15:40:00,162.15,162.28,162.07,162.28,19846.0,147.27,147.3881,147.1974,147.3881,19846.0
2019-12-04 15:50:00,162.28,162.32,161.98,162.05,60821.0,147.3881,147.4244,147.1156,147.1792,60821.0
2019-12-05 09:30:00,162.9,163.19,162.53,162.78,16843.0,147.9512,148.2146,147.6152,147.8422,16843.0
2019-12-05 09:40:00,162.83,163.19,162.56,163.19,28164.0,147.8876,148.2146,147.6424,148.2146,28164.0
2019-12-05 09:50:00,163.13,163.15,162.65,162.66,4515.0,148.1601,148.1783,147.7241,147.7332,4515.0
2019-12-05 10:00:00,162.65,162.77,162.03,162.03,7368.0,147.7241,147.8331,147.161,147.161,7368.0
2019-12-05 10:10:00,162.13,162.66,162.08,162.66,5740.0,147.2519,147.7332,147.2065,147.7332,5740.0
2019-12-05 10:20:00,162.62,162.63,162.25,162.35,5809.0,147.6969,147.706,147.3609,147.4517,5809.0
2019-12-05 10:30:00,162.34,162.43,161.9,161.9,9094.0,147.4426,147.5243,147.043,147.043,9094.0
2019-12-05 10:40:00,161.93,162.3,161.85,162.26,5322.0,147.0702,147.4063,146.9976,147.3699,5322.0
2019-12-05 10:50:00,162.26,162.38,162.13,162.38,5293.0,147.3699,147.4789,147.2519,147.4789,5293.0
2019-12-05 11:00:00,162.37,162.58,162.21,162.57,4569.0,147.4698,147.6606,147.3245,147.6515,4569.0
2019-12-05 11:10:00,162.63,162.83,162.52,162.67,8815.0,147.706,147.8876,147.6061,147.7423,8815.0
2019-12-05 11:20:00,162.68,162.71,162.22,162.36,19872.0,147.7514,147.7786,147.3336,147.4608,19872.0
2019-12-05 11:30:00,162.38,162.41,162.11,162.22,6837.0,147.4789,147.5062,147.2337,147.3336,6837.0
2019-12-05 11:40:00,162.19,162.33,162.12,162.33,5148.0,147.3064,147.4335,147.2428,147.4335,5148.0
2019-12-05 11:50:00,162.46,162.5,162.18,162.24,5383.0,147.5516,147.5879,147.2973,147.3518,5383.0
2019-12-05 12:00:00,162.26,162.41,162.17,162.22,20230.0,147.3699,147.5062,147.2882,147.3336,20230.0
2019-12-05 12:10:00,162.29,162.36,162.17,162.36,4108.0,147.3972,147.4608,147.2882,147.4608,4108.0
2019-12-05 12:20:00,162.34,162.39,162.13,162.28,27876.0,147.4426,147.488,147.2519,147.3881,27876.0
2019-12-05 12:30:00,162.32,162.46,162.26,162.36,8649.0,147.4244,147.5516,147.3699,147.4608,8649.0
2019-12-05 12:40:00,162.35,162.36,162.18,162.28,7394.0,147.4517,147.4608,147.2973,147.3881,7394.0
2019-12-05 12:50:00,162.28,162.44,162.28,162.42,7229.0,147.3881,147.5334,147.3881,147.5153,7229.0
2019-12-05 13:00:00,162.4,162.62,162.37,162.6,5295.0,147.4971,147.6969,147.4698,147.6787,5295.0
2019-12-05 13:10:00,162.67,162.67,162.5,162.56,4710.0,147.7423,147.7423,147.5879,147.6424,4710.0
2019-12-05 13:20:00,162.58,162.65,162.5,162.59,6518.0,147.6606,147.7241,147.5879,147.6697,6518.0
2019-12-05 13:30:00,162.56,162.77,162.54,162.7,9982.0,147.6424,147.8331,147.6242,147.7696,9982.0
2019-12-05 13:40:00,162.71,162.72,162.38,162.41,9411.0,147.7786,147.7877,147.4789,147.5062,9411.0
2019-12-05 13:50:00,162.38,162.55,162.26,162.26,7600.0,147.4789,147.6333,147.3699,147.3699,7600.0
2019-12-05 14:00:00,162.3,162.33,161.91,162.05,31270.0,147.4063,147.4335,147.0521,147.1792,31270.0
2019-12-05 14:10:00,162.07,162.46,162.04,162.43,25240.0,147.1974,147.5516,147.1701,147.5243,25240.0
2019-12-05 14:20:00,162.44,162.48,162.38,162.44,5098.0,147.5334,147.5697,147.4789,147.5334,5098.0
2019-12-05 14:30:00,162.43,162.5,162.31,162.36,15087.0,147.5243,147.5879,147.4153,147.4608,15087.0
2019-12-05 14:40:00,162.38,162.51,162.36,162.46,5602.0,147.4789,147.597,147.4608,147.5516,5602.0
2019-12-05 14:50:00,162.48,162.67,162.09,162.41,16768.0,147.5697,147.7423,147.2155,147.5062,16768.0
2019-12-05 15:00:00,162.51,162.7,162.4,162.64,8011.0,147.597,147.7696,147.4971,147.7151,8011.0
2019-12-05 15:10:00,162.55,162.79,162.55,162.75,9213.0,147.6333,147.8513,147.6333,147.815,9213.0
2019-12-05 15:20:00,162.75,162.82,162.59,162.59,11365.0,147.815,147.8785,147.6697,147.6697,11365.0
2019-12-05 15:30:00,162.59,162.74,162.57,162.71,12009.0,147.6697,147.8059,147.6515,147.7786,12009.0
2019-12-05 15:40:00,162.7,162.73,162.52,162.52,25992.0,147.7696,147.7968,147.6061,147.6061,25992.0
2019-12-05 15:50:00,162.49,162.79,162.42,162.77,62980.0,147.5788,147.8513,147.5153,147.8331,62980.0
2019-12-06 09:30:00,165.03,165.89,164.66,165.3,84750.0,149.8857,150.6668,149.5497,150.131,84750.0
2019-12-06 09:40:00,165.34,165.78,165.26,165.33,12989.0,150.1673,150.5669,150.0946,150.1582,12989.0
2019-12-06 09:50:00,165.38,165.39,165.06,165.18,14907.0,150.2036,150.2127,149.913,150.022,14907.0
2019-12-06 10:00:00,165.22,165.42,165.1,165.19,12679.0,150.0583,150.24,149.9493,150.0311,12679.0
2019-12-06 10:10:00,165.38,165.65,165.2,165.34,10429.0,150.2036,150.4488,150.0401,150.1673,10429.0
2019-12-06 10:20:00,165.25,165.5,165.15,165.21,13395.0,150.0856,150.3126,149.9947,150.0492,13395.0
2019-12-06 10:30:00,165.25,165.26,164.55,164.61,8860.0,150.0856,150.0946,149.4498,149.5043,8860.0
2019-12-06 10:40:00,164.63,164.93,164.48,164.89,4752.0,149.5225,149.7949,149.3862,149.7586,4752.0
2019-12-06 10:50:00,164.94,165.07,164.84,164.98,8983.0,149.804,149.9221,149.7132,149.8403,8983.0
2019-12-06 11:00:00,164.97,165.15,164.78,164.83,10471.0,149.8313,149.9947,149.6587,149.7041,10471.0
2019-12-06 11:10:00,164.83,164.93,164.6,164.65,9312.0,149.7041,149.7949,149.4952,149.5406,9312.0
2019-12-06 11:20:00,164.64,164.9,164.59,164.89,9320.0,149.5315,149.7677,149.4861,149.7586,9320.0
2019-12-06 11:30:00,164.9,165.16,164.9,165.05,8438.0,149.7677,150.0038,149.7677,149.9039,8438.0
2019-12-06 11:40:00,165.06,165.06,164.78,164.99,7562.0,149.913,149.913,149.6587,149.8494,7562.0
2019-12-06 11:50:00,164.95,165.46,164.95,165.46,7106.0,149.8131,150.2763,149.8131,150.2763,7106.0
2019-12-06 12:00:00,165.47,165.5,165.31,165.48,10119.0,150.2854,150.3126,150.14,150.2944,10119.0
2019-12-06 12:10:00,165.48,165.51,165.28,165.49,14790.0,150.2944,150.3217,150.1128,150.3035,14790.0
2019-12-06 12:20:00,165.48,165.57,165.34,165.34,11300.0,150.2944,150.3762,150.1673,150.1673,11300.0
2019-12-06 12:30:00,165.35,165.35,165.21,165.32,2520.0,150.1764,150.1764,150.0492,150.1491,2520.0
2019-12-06 12:40:00,165.35,165.39,165.24,165.29,11843.0,150.1764,150.2127,150.0765,150.1219,11843.0
2019-12-06 12:50:00,165.28,165.4,165.25,165.28,17871.0,150.1128,150.2218,150.0856,150.1128,17871.0
2019-12-06 13:00:00,165.29,165.57,165.25,165.43,11457.0,150.1219,150.3762,150.0856,150.249,11457.0
2019-12-06 13:10:00,165.47,165.64,165.46,165.62,3789.0,150.2854,150.4398,150.2763,150.4216,3789.0
2019-12-06 13:20:00,165.61,165.63,165.47,165.53,17063.0,150.4125,150.4307,150.2854,150.3399,17063.0
2019-12-06 13:30:00,165.57,165.6,165.5,165.59,4243.0,150.3762,150.4034,150.3126,150.3944,4243.0
2019-12-06 13:40:00,165.6,165.61,165.49,165.51,4120.0,150.4034,150.4125,150.3035,150.3217,4120.0
2019-12-06 13:50:00,165.48,165.5,165.41,165.46,7484.0,150.2944,150.3126,150.2309,150.2763,7484.0
2019-12-06 14:00:00,165.46,165.51,165.43,165.51,5201.0,150.2763,150.3217,150.249,150.3217,5201.0
2019-12-06 14:10:00,165.49,165.56,165.42,165.43,5120.0,150.3035,150.3671,150.24,150.249,5120.0
2019-12-06 14:20:00,165.43,165.57,165.42,165.53,5011.0,150.249,150.3762,150.24,150.3399,5011.0
2019-12-06 14:30:00,165.54,165.55,165.42,165.47,3926.0,150.3489,150.358,150.24,150.2854,3926.0
2019-12-06 14:40:00,165.47,165.51,165.39,165.39,5828.0,150.2854,150.3217,150.2127,150.2127,5828.0
2019-12-06 14:50:00,165.4,165.45,165.31,165.33,6575.0,150.2218,150.2672,150.14,150.1582,6575.0
2019-12-06 15:00:00,165.32,165.32,165.22,165.25,11136.0,150.1491,150.1491,150.0583,150.0856,11136.0
2019-12-06 15:10:00,165.24,165.27,165.08,165.1,6572.0,150.0765,150.1037,149.9312,149.9493,6572.0
2019-12-06 15:20:00,165.09,165.29,165.01,165.22,8639.0,149.9402,150.1219,149.8676,150.0583,8639.0
2019-12-06 15:30:00,165.22,165.38,165.21,165.34,8593.0,150.0583,150.2036,150.0492,150.1673,8593.0
2019-12-06 15:40:00,165.33,165.39,165.03,165.05,12177.0,150.1582,150.2127,149.8857,149.9039,12177.0
2019-12-06 15:50:00,165.02,165.02,164.63,164.88,50004.0,149.8767,149.8767,149.5225,149.7495,50004.0
2019-12-09 09:30:00,164.64,164.64,164.06,164.11,11820.0,149.5315,149.5315,149.0048,149.0502,11820.0
2019-12-09 09:40:00,164.08,164.88,164.08,164.88,5315.0,149.0229,149.7495,149.0229,149.7495,5315.0
2019-12-09 09:50:00,164.79,164.84,164.55,164.65,4800.0,149.6678,149.7132,149.4498,149.5406,4800.0
2019-12-09 10:00:00,164.59,164.64,164.31,164.64,11219.0,149.4861,149.5315,149.2318,149.5315,11219.0
2019-12-09 10:10:00,164.6,164.77,164.53,164.73,3291.0,149.4952,149.6496,149.4316,149.6133,3291.0
2019-12-09 10:20:00,164.7,164.85,164.66,164.67,3475.0,149.586,149.7223,149.5497,149.5588,3475.0
2019-12-09 10:30:00,164.61,164.76,164.59,164.67,7172.0,149.5043,149.6405,149.4861,149.5588,7172.0
2019-12-09 10:40:00,164.61,164.67,164.5,164.62,6553.0,149.5043,149.5588,149.4044,149.5134,6553.0
2019-12-09 10:50:00,164.63,164.64,164.5,164.59,3300.0,149.5225,149.5315,149.4044,149.4861,3300.0
2019-12-09 11:00:00,164.55,164.75,164.51,164.61,9100.0,149.4498,149.6314,149.4135,149.5043,9100.0
2019-12-09 11:10:00,164.64,164.81,164.64,164.72,5167.0,149.5315,149.6859,149.5315,149.6042,5167.0
2019-12-09 11:20:00,164.72,164.87,164.53,164.87,5204.0,149.6042,149.7404,149.4316,149.7404,5204.0
2019-12-09 11:30:00,164.93,164.95,164.55,164.55,8986.0,149.7949,149.8131,149.4498,149.4498,8986.0
2019-12-09 11:40:00,164.6,164.85,164.56,164.78,3462.0,149.4952,149.7223,149.4589,149.6587,3462.0
2019-12-09 11:50:00,164.79,164.88,164.69,164.76,8990.0,149.6678,149.7495,149.5769,149.6405,8990.0
2019-12-09 12:00:00,164.78,164.85,164.57,164.57,7937.0,149.6587,149.7223,149.468,149.468,7937.0
2019-12-09 12:10:00,164.61,164.76,164.6,164.63,6658.0,149.5043,149.6405,149.4952,149.5225,6658.0
2019-12-09 12:20:00,164.61,164.65,164.44,164.56,18118.0,149.5043,149.5406,149.3499,149.4589,18118.0
2019-12-09 12:30:00,164.53,164.84,164.51,164.84,7253.0,149.4316,149.7132,149.4135,149.7132,7253.0
2019-12-09 12:40:00,164.86,164.9,164.76,164.81,3418.0,149.7313,149.7677,149.6405,149.6859,3418.0
2019-12-09 12:50:00,164.75,164.87,164.73,164.87,2700.0,149.6314,149.7404,149.6133,149.7404,2700.0
2019-12-09 13:00:00,164.89,164.89,164.79,164.8,4326.0,149.7586,149.7586,149.6678,149.6769,4326.0
2019-12-09 13:10:00,164.8,164.82,164.68,164.81,13739.0,149.6769,149.695,149.5679,149.6859,13739.0
2019-12-09 13:20:00,164.92,165.04,164.89,164.94,2871.0,149.7858,149.8948,149.7586,149.804,2871.0
2019-12-09 13:30:00,164.94,164.94,164.84,164.85,2300.0,149.804,149.804,149.7132,149.7223,2300.0
2019-12-09 13:40:00,164.83,164.87,164.75,164.83,3417.0,149.7041,149.7404,149.6314,149.7041,3417.0
2019-12-09 13:50:00,164.89,164.92,164.78,164.78,1600.0,149.7586,149.7858,149.6587,149.6587,1600.0
2019-12-09 14:00:00,164.8,164.8,164.65,164.72,4494.0,149.6769,149.6769,149.5406,149.6042,4494.0
2019-12-09 14:10:00,164.68,164.74,164.68,164.69,3336.0,149.5679,149.6224,149.5679,149.5769,3336.0
2019-12-09 14:20:00,164.68,164.88,164.68,164.83,5343.0,149.5679,149.7495,149.5679,149.7041,5343.0
2019-12-09 14:30:00,164.82,164.97,164.8,164.94,5489.0,149.695,149.8313,149.6769,149.804,5489.0
2019-12-09 14:40:00,164.92,165.12,164.9,165.08,6000.0,149.7858,149.9675,149.7677,149.9312,6000.0
2019-12-09 14:50:00,165.05,165.22,165.0,165.17,3900.0,149.9039,150.0583,149.8585,150.0129,3900.0
2019-12-09 15:00:00,165.17,165.18,165.14,165.15,2957.0,150.0129,150.022,149.9857,149.9947,2957.0
2019-12-09 15:10:00,165.15,165.19,165.05,165.16,9004.0,149.9947,150.0311,149.9039,150.0038,9004.0
2019-12-09 15:20:00,165.19,165.21,165.16,165.21,3233.0,150.0311,150.0492,150.0038,150.0492,3233.0
2019-12-09 15:30:00,165.18,165.19,165.03,165.19,22371.0,150.022,150.0311,149.8857,150.0311,22371.0
2019-12-09 15:40:00,165.21,165.27,165.18,165.26,13412.0,150.0492,150.1037,150.022,150.0946,13412.0
2019-12-09 15:50:00,165.25,165.38,164.83,164.85,59359.0,150.0856,150.2036,149.7041,149.7223,59359.0
2019-12-10 09:30:00,163.87,164.78,163.72,164.19,40917.0,148.8322,149.6587,148.696,149.1228,40917.0
2019-12-10 09:40:00,164.29,164.39,163.97,164.09,4150.0,149.2137,149.3045,148.923,149.032,4150.0
2019-12-10 09:50:00,164.0,164.48,163.93,163.96,23379.0,148.9503,149.3862,148.8867,148.9139,23379.0
2019-12-10 10:00:00,163.89,164.29,163.77,164.29,7944.0,148.8504,149.2137,148.7414,149.2137,7944.0
2019-12-10 10:10:00,164.12,164.36,164.1,164.3,5800.0,149.0593,149.2772,149.0411,149.2227,5800.0
2019-12-10 10:20:00,164.24,164.59,164.24,164.59,3331.0,149.1682,149.4861,149.1682,149.4861,3331.0
2019-12-10 10:30:00,164.59,164.71,164.5,164.58,3500.0,149.4861,149.5951,149.4044,149.477,3500.0
2019-12-10 10:40:00,164.6,164.91,164.6,164.72,5552.0,149.4952,149.7768,149.4952,149.6042,5552.0
2019-12-10 10:50:00,164.69,165.06,164.69,165.04,4276.0,149.5769,149.913,149.5769,149.8948,4276.0
2019-12-10 11:00:00,165.01,165.22,164.59,165.13,11551.0,149.8676,150.0583,149.4861,149.9766,11551.0
2019-12-10 11:10:00,165.11,165.11,164.9,165.0,1777.0,149.9584,149.9584,149.7677,149.8585,1777.0
2019-12-10 11:20:00,165.0,165.12,164.99,165.06,2000.0,149.8585,149.9675,149.8494,149.913,2000.0
2019-12-10 11:30:00,165.14,165.3,164.94,165.07,9044.0,149.9857,150.131,149.804,149.9221,9044.0
2019-12-10 11:40:00,165.09,165.13,165.01,165.04,2721.0,149.9402,149.9766,149.8676,149.8948,2721.0
2019-12-10 11:50:00,165.04,165.08,164.9,164.97,12595.0,149.8948,149.9312,149.7677,149.8313,12595.0
2019-12-10 12:00:00,164.98,165.02,164.76,164.85,20161.0,149.8403,149.8767,149.6405,149.7223,20161.0
2019-12-10 12:10:00,164.78,164.95,164.76,164.95,5827.0,149.6587,149.8131,149.6405,149.8131,5827.0
2019-12-10 12:20:00,164.95,165.08,164.89,164.91,5200.0,149.8131,149.9312,149.7586,149.7768,5200.0
2019-12-10 12:30:00,164.88,164.9,164.66,164.72,15086.0,149.7495,149.7677,149.5497,149.6042,15086.0
2019-12-10 12:40:00,164.72,164.79,164.67,164.79,9006.0,149.6042,149.6678,149.5588,149.6678,9006.0
2019-12-10 12:50:00,164.75,165.01,164.7,165.01,6006.0,149.6314,149.8676,149.586,149.8676,6006.0
2019-12-10 13:00:00,165.05,165.06,164.96,164.96,1000.0,149.9039,149.913,149.8222,149.8222,1000.0
2019-12-10 13:10:00,165.03,165.16,165.01,165.06,3407.0,149.8857,150.0038,149.8676,149.913,3407.0
2019-12-10 13:20:00,165.09,165.12,165.03,165.12,1000.0,149.9402,149.9675,149.8857,149.9675,1000.0
2019-12-10 13:30:00,165.09,165.12,164.98,165.12,4580.0,149.9402,149.9675,149.8403,149.9675,4580.0
2019-12-10 13:40:00,165.12,165.17,165.04,165.17,3360.0,149.9675,150.0129,149.8948,150.0129,3360.0
2019-12-10 13:50:00,165.15,165.15,164.97,165.09,6128.0,149.9947,149.9947,149.8313,149.9402,6128.0
2019-12-10 14:00:00,165.11,165.21,165.03,165.18,3916.0,149.9584,150.0492,149.8857,150.022,3916.0
2019-12-10 14:10:00,165.21,165.41,165.21,165.41,2896.0,150.0492,150.2309,150.0492,150.2309,2896.0
2019-12-10 14:20:00,165.31,165.31,165.03,165.07,8543.0,150.14,150.14,149.8857,149.9221,8543.0
2019-12-10 14:30:00,165.07,165.24,165.07,165.22,5246.0,149.9221,150.0765,149.9221,150.0583,5246.0
2019-12-10 14:40:00,165.24,165.25,165.17,165.19,3418.0,150.0765,150.0856,150.0129,150.0311,3418.0
2019-12-10 14:50:00,165.23,165.25,165.19,165.25,2221.0,150.0674,150.0856,150.0311,150.0856,2221.0
2019-12-10 15:00:00,165.25,165.28,165.14,165.18,8468.0,150.0856,150.1128,149.9857,150.022,8468.0
2019-12-10 15:10:00,165.2,165.25,165.07,165.18,13643.0,150.0401,150.0856,149.9221,150.022,13643.0
2019-12-10 15:20:00,165.18,165.21,165.11,165.2,14706.0,150.022,150.0492,149.9584,150.0401,14706.0
2019-12-10 15:30:00,165.19,165.29,165.0,165.2,16120.0,150.0311,150.1219,149.8585,150.0401,16120.0
2019-12-10 15:40:00,165.2,165.42,165.2,165.36,12924.0,150.0401,150.24,150.0401,150.1855,12924.0
2019-12-10 15:50:00,165.34,165.34,165.14,165.25,56646.0,150.1673,150.1673,149.9857,150.0856,56646.0
2019-12-11 09:30:00,165.0,165.29,164.96,165.12,12339.0,149.8585,150.1219,149.8222,149.9675,12339.0
2019-12-11 09:40:00,165.05,165.36,165.05,165.32,3566.0,149.9039,150.1855,149.9039,150.1491,3566.0
2019-12-11 09:50:00,165.7,165.71,165.36,165.51,6582.0,150.4943,150.5033,150.1855,150.3217,6582.0
2019-12-11 10:00:00,165.64,165.68,165.06,165.06,4801.0,150.4398,150.4761,149.913,149.913,4801.0
2019-12-11 10:10:00,165.11,165.38,164.9,164.96,11768.0,149.9584,150.2036,149.7677,149.8222,11768.0
2019-12-11 10:20:00,164.96,165.01,164.81,164.89,6601.0,149.8222,149.8676,149.6859,149.7586,6601.0
2019-12-11 10:30:00,164.8,164.82,164.44,164.75,6835.0,149.6769,149.695,149.3499,149.6314,6835.0
2019-12-11 10:40:00,164.71,164.9,164.62,164.63,7455.0,149.5951,149.7677,149.5134,149.5225,7455.0
2019-12-11 10:50:00,164.63,164.63,164.42,164.5,3984.0,149.5225,149.5225,149.3317,149.4044,3984.0
2019-12-11 11:00:00,164.45,164.45,164.19,164.2,8065.0,149.359,149.359,149.1228,149.1319,8065.0
2019-12-11 11:10:00,164.21,164.22,163.83,163.85,14468.0,149.141,149.1501,148.7959,148.814,14468.0
2019-12-11 11:20:00,163.81,163.93,163.62,163.62,11998.0,148.7777,148.8867,148.6051,148.6051,11998.0
2019-12-11 11:30:00,163.61,163.93,163.61,163.72,12456.0,148.5961,148.8867,148.5961,148.696,12456.0
2019-12-11 11:40:00,163.7,163.97,163.7,163.73,7139.0,148.6778,148.923,148.6778,148.705,7139.0
2019-12-11 11:50:00,163.72,163.87,163.64,163.67,8040.0,148.696,148.8322,148.6233,148.6505,8040.0
2019-12-11 12:00:00,163.69,163.96,163.67,163.86,6160.0,148.6687,148.9139,148.6505,148.8231,6160.0
2019-12-11 12:10:00,163.85,163.97,163.81,163.88,6627.0,148.814,148.923,148.7777,148.8413,6627.0
2019-12-11 12:20:00,163.87,163.93,163.77,163.86,6259.0,148.8322,148.8867,148.7414,148.8231,6259.0
2019-12-11 12:30:00,163.85,164.03,163.83,164.02,4717.0,148.814,148.9775,148.7959,148.9684,4717.0
2019-12-11 12:40:00,164.01,164.18,163.97,163.98,4241.0,148.9593,149.1137,148.923,148.9321,4241.0
2019-12-11 12:50:00,163.97,164.2,163.97,164.14,3745.0,148.923,149.1319,148.923,149.0774,3745.0
2019-12-11 13:00:00,164.14,164.14,163.98,164.03,4329.0,149.0774,149.0774,148.9321,148.9775,4329.0
2019-12-11 13:10:00,164.02,164.09,163.97,164.09,3559.0,148.9684,149.032,148.923,149.032,3559.0
2019-12-11 13:20:00,164.06,164.29,164.06,164.24,3775.0,149.0048,149.2137,149.0048,149.1682,3775.0
2019-12-11 13:30:00,164.24,164.3,164.05,164.05,8075.0,149.1682,149.2227,148.9957,148.9957,8075.0
2019-12-11 13:40:00,164.02,164.15,163.94,164.09,9513.0,148.9684,149.0865,148.8958,149.032,9513.0
2019-12-11 13:50:00,164.15,164.22,164.13,164.13,4611.0,149.0865,149.1501,149.0683,149.0683,4611.0
2019-12-11 14:00:00,164.2,164.34,164.2,164.26,5166.0,149.1319,149.2591,149.1319,149.1864,5166.0
2019-12-11 14:10:00,164.27,164.39,164.2,164.35,9008.0,149.1955,149.3045,149.1319,149.2681,9008.0
2019-12-11 14:20:00,164.36,164.5,164.21,164.21,4130.0,149.2772,149.4044,149.141,149.141,4130.0
2019-12-11 14:30:00,164.24,164.43,164.13,164.33,5676.0,149.1682,149.3408,149.0683,149.25,5676.0
2019-12-11 14:40:00,164.33,164.48,164.27,164.34,6812.0,149.25,149.3862,149.1955,149.2591,6812.0
2019-12-11 14:50:00,164.33,164.42,164.2,164.41,8828.0,149.25,149.3317,149.1319,149.3226,8828.0
2019-12-11 15:00:00,164.37,164.4,164.27,164.37,5914.0,149.2863,149.3136,149.1955,149.2863,5914.0
2019-12-11 15:10:00,164.37,164.37,164.19,164.2,6914.0,149.2863,149.2863,149.1228,149.1319,6914.0
2019-12-11 15:20:00,164.2,164.35,164.19,164.35,10221.0,149.1319,149.2681,149.1228,149.2681,10221.0
2019-12-11 15:30:00,164.34,164.49,164.18,164.25,12348.0,149.2591,149.3953,149.1137,149.1773,12348.0
2019-12-11 15:40:00,164.25,164.34,164.23,164.25,17950.0,149.1773,149.2591,149.1592,149.1773,17950.0
2019-12-11 15:50:00,164.25,164.59,164.25,164.46,47079.0,149.1773,149.4861,149.1773,149.3681,47079.0
2019-12-12 09:30:00,164.42,166.01,164.24,166.01,24408.0,149.3317,150.7758,149.1682,150.7758,24408.0
2019-12-12 09:40:00,165.89,166.44,165.67,166.06,11085.0,150.6668,151.1664,150.467,150.8212,11085.0
2019-12-12 09:50:00,166.14,166.29,165.92,166.12,6561.0,150.8939,151.0301,150.6941,150.8757,6561.0
2019-12-12 10:00:00,166.14,167.3,166.14,167.0,9121.0,150.8939,151.9474,150.8939,151.675,9121.0
2019-12-12 10:10:00,167.21,167.62,167.02,167.38,9479.0,151.8657,152.2381,151.6931,152.0201,9479.0
2019-12-12 10:20:00,167.47,167.65,167.36,167.59,5596.0,152.1018,152.2653,152.0019,152.2108,5596.0
2019-12-12 10:30:00,167.63,167.63,167.0,167.28,9964.0,152.2472,152.2472,151.675,151.9293,9964.0
2019-12-12 10:40:00,167.24,167.35,167.02,167.25,6206.0,151.8929,151.9928,151.6931,151.902,6206.0
2019-12-12 10:50:00,167.19,167.52,167.12,167.12,18873.0,151.8475,152.1472,151.784,151.784,18873.0
2019-12-12 11:00:00,167.14,167.24,167.0,167.11,7947.0,151.8021,151.8929,151.675,151.7749,7947.0
2019-12-12 11:10:00,166.97,167.02,166.7,166.78,6916.0,151.6477,151.6931,151.4025,151.4752,6916.0
2019-12-12 11:20:00,166.7,166.9,166.58,166.84,3164.0,151.4025,151.5841,151.2935,151.5296,3164.0
2019-12-12 11:30:00,166.84,166.85,166.54,166.73,1616.0,151.5296,151.5387,151.2572,151.4297,1616.0
2019-12-12 11:40:00,166.68,166.68,166.47,166.5,5442.0,151.3843,151.3843,151.1936,151.2208,5442.0
2019-12-12 11:50:00,166.48,166.85,166.4,166.81,12097.0,151.2027,151.5387,151.13,151.5024,12097.0
2019-12-12 12:00:00,166.81,166.81,166.46,166.61,15066.0,151.5024,151.5024,151.1845,151.3208,15066.0
2019-12-12 12:10:00,166.62,166.69,166.5,166.57,2986.0,151.3298,151.3934,151.2208,151.2844,2986.0
2019-12-12 12:20:00,166.6,166.65,166.41,166.62,27414.0,151.3117,151.3571,151.1391,151.3298,27414.0
2019-12-12 12:30:00,166.68,167.28,166.68,167.28,3416.0,151.3843,151.9293,151.3843,151.9293,3416.0
2019-12-12 12:40:00,167.3,167.3,167.16,167.26,1806.0,151.9474,151.9474,151.8203,151.9111,1806.0
2019-12-12 12:50:00,167.27,167.35,167.27,167.28,2651.0,151.9202,151.9928,151.9202,151.9293,2651.0
2019-12-12 13:00:00,167.18,167.27,166.88,166.92,4117.0,151.8384,151.9202,151.566,151.6023,4117.0
2019-12-12 13:10:00,166.96,167.43,166.94,167.43,3530.0,151.6386,152.0655,151.6205,152.0655,3530.0
2019-12-12 13:20:00,167.36,167.36,167.21,167.28,3439.0,152.0019,152.0019,151.8657,151.9293,3439.0
2019-12-12 13:30:00,167.34,167.35,167.04,167.04,4950.0,151.9838,151.9928,151.7113,151.7113,4950.0
2019-12-12 13:40:00,167.03,167.09,166.89,166.89,6238.0,151.7022,151.7567,151.5751,151.5751,6238.0
2019-12-12 13:50:00,166.89,167.14,166.89,167.09,3595.0,151.5751,151.8021,151.5751,151.7567,3595.0
2019-12-12 14:00:00,167.14,167.14,166.92,167.04,5560.0,151.8021,151.8021,151.6023,151.7113,5560.0
2019-12-12 14:10:00,167.08,167.15,166.89,166.99,4544.0,151.7476,151.8112,151.5751,151.6659,4544.0
2019-12-12 14:20:00,166.97,166.97,166.78,166.91,7532.0,151.6477,151.6477,151.4752,151.5932,7532.0
2019-12-12 14:30:00,166.91,167.83,166.84,167.45,12898.0,151.5932,152.4288,151.5296,152.0837,12898.0
2019-12-12 14:40:00,167.56,167.81,167.56,167.75,5563.0,152.1836,152.4106,152.1836,152.3561,5563.0
2019-12-12 14:50:00,167.72,168.13,167.65,168.04,10175.0,152.3289,152.7013,152.2653,152.6195,10175.0
2019-12-12 15:00:00,168.1,168.36,168.1,168.29,7124.0,152.674,152.9102,152.674,152.8466,7124.0
2019-12-12 15:10:00,168.25,168.28,168.06,168.25,5437.0,152.8103,152.8375,152.6377,152.8103,5437.0
2019-12-12 15:20:00,168.22,168.63,168.21,168.61,8573.0,152.783,153.1554,152.7739,153.1372,8573.0
2019-12-12 15:30:00,168.63,168.66,168.3,168.58,16456.0,153.1554,153.1826,152.8557,153.11,16456.0
2019-12-12 15:40:00,168.51,168.99,168.51,168.97,18652.0,153.0464,153.4823,153.0464,153.4642,18652.0
2019-12-12 15:50:00,168.98,169.09,168.29,168.47,73617.0,153.4733,153.5732,152.8466,153.0101,73617.0
2019-12-13 09:30:00,168.38,168.43,167.2,167.72,19741.0,152.9283,152.9737,151.8566,152.3289,19741.0
2019-12-13 09:40:00,167.74,167.96,167.52,167.72,5601.0,152.3471,152.5469,152.1472,152.3289,5601.0
2019-12-13 09:50:00,167.67,168.14,167.5,167.96,10003.0,152.2835,152.7104,152.1291,152.5469,10003.0
2019-12-13 10:00:00,167.75,169.19,167.65,168.99,8239.0,152.3561,153.664,152.2653,153.4823,8239.0
2019-12-13 10:10:00,169.15,169.21,168.48,169.11,5806.0,153.6277,153.6822,153.0191,153.5913,5806.0
2019-12-13 10:20:00,168.98,169.01,168.45,168.55,13308.0,153.4733,153.5005,152.9919,153.0827,13308.0
2019-12-13 10:30:00,168.44,168.66,167.69,167.69,16271.0,152.9828,153.1826,152.3016,152.3016,16271.0
2019-12-13 10:40:00,167.78,168.38,167.69,167.83,9888.0,152.3834,152.9283,152.3016,152.4288,9888.0
2019-12-13 10:50:00,167.8,167.87,167.54,167.55,5847.0,152.4016,152.4651,152.1654,152.1745,5847.0
2019-12-13 11:00:00,167.52,167.52,167.22,167.49,3918.0,152.1472,152.1472,151.8748,152.12,3918.0
2019-12-13 11:10:00,167.62,167.75,166.81,166.83,8272.0,152.2381,152.3561,151.5024,151.5206,8272.0
2019-12-13 11:20:00,166.77,166.95,166.45,166.59,5572.0,151.4661,151.6296,151.1754,151.3026,5572.0
2019-12-13 11:30:00,166.66,166.95,166.28,166.84,5479.0,151.3662,151.6296,151.021,151.5296,5479.0
2019-12-13 11:40:00,166.84,167.01,166.73,166.89,6500.0,151.5296,151.684,151.4297,151.5751,6500.0
2019-12-13 11:50:00,167.02,167.4,166.98,167.4,4620.0,151.6931,152.0383,151.6568,152.0383,4620.0
2019-12-13 12:00:00,167.48,167.55,167.36,167.43,6136.0,152.1109,152.1745,152.0019,152.0655,6136.0
2019-12-13 12:10:00,167.47,167.53,167.33,167.46,6574.0,152.1018,152.1563,151.9747,152.0928,6574.0
2019-12-13 12:20:00,167.48,167.9,167.39,167.84,5102.0,152.1109,152.4924,152.0292,152.4379,5102.0
2019-12-13 12:30:00,167.84,168.03,167.81,167.99,6996.0,152.4379,152.6104,152.4106,152.5741,6996.0
2019-12-13 12:40:00,168.03,168.13,167.73,167.73,3918.0,152.6104,152.7013,152.338,152.338,3918.0
2019-12-13 12:50:00,167.64,168.26,167.64,168.26,4710.0,152.2562,152.8193,152.2562,152.8193,4710.0
2019-12-13 13:00:00,168.13,168.27,168.05,168.19,4076.0,152.7013,152.8284,152.6286,152.7558,4076.0
2019-12-13 13:10:00,168.14,168.24,168.1,168.23,2269.0,152.7104,152.8012,152.674,152.7921,2269.0
2019-12-13 13:20:00,168.27,168.28,167.98,168.06,4675.0,152.8284,152.8375,152.565,152.6377,4675.0
2019-12-13 13:30:00,168.06,168.09,167.85,167.85,3563.0,152.6377,152.6649,152.447,152.447,3563.0
2019-12-13 13:40:00,167.85,167.85,167.69,167.81,3900.0,152.447,152.447,152.3016,152.4106,3900.0
2019-12-13 13:50:00,167.83,167.93,167.76,167.85,6234.0,152.4288,152.5196,152.3652,152.447,6234.0
2019-12-13 14:00:00,167.84,167.99,167.84,167.88,5695.0,152.4379,152.5741,152.4379,152.4742,5695.0
2019-12-13 14:10:00,167.94,167.95,167.83,167.88,2700.0,152.5287,152.5378,152.4288,152.4742,2700.0
2019-12-13 14:20:00,167.87,167.91,167.74,167.74,2315.0,152.4651,152.5015,152.3471,152.3471,2315.0
2019-12-13 14:30:00,167.77,167.82,167.68,167.69,5371.0,152.3743,152.4197,152.2926,152.3016,5371.0
2019-12-13 14:40:00,167.7,167.75,167.67,167.75,2708.0,152.3107,152.3561,152.2835,152.3561,2708.0
2019-12-13 14:50:00,167.71,167.75,167.67,167.67,5328.0,152.3198,152.3561,152.2835,152.2835,5328.0
2019-12-13 15:00:00,167.71,167.71,167.5,167.5,5636.0,152.3198,152.3198,152.1291,152.1291,5636.0
2019-12-13 15:10:00,167.5,167.53,167.44,167.45,5922.0,152.1291,152.1563,152.0746,152.0837,5922.0
2019-12-13 15:20:00,167.47,167.5,167.32,167.34,6328.0,152.1018,152.1291,151.9656,151.9838,6328.0
2019-12-13 15:30:00,167.32,167.42,167.21,167.36,9371.0,151.9656,152.0564,151.8657,152.0019,9371.0
2019-12-13 15:40:00,167.37,167.39,167.2,167.25,15218.0,152.011,152.0292,151.8566,151.902,15218.0
2019-12-13 15:50:00,167.22,167.61,167.15,167.42,92446.0,151.8748,152.229,151.8112,152.0564,92446.0
2019-12-16 09:30:00,169.37,169.74,168.8,169.34,18880.0,153.8275,154.1635,153.3098,153.8002,18880.0
2019-12-16 09:40:00,169.19,169.6,168.91,168.99,9973.0,153.664,154.0364,153.4097,153.4823,9973.0
2019-12-16 09:50:00,169.01,169.16,168.33,169.11,9179.0,153.5005,153.6367,152.8829,153.5913,9179.0
2019-12-16 10:00:00,169.13,169.55,169.13,169.37,9596.0,153.6095,153.991,153.6095,153.8275,9596.0
2019-12-16 10:10:00,169.39,169.57,169.29,169.4,7200.0,153.8456,154.0091,153.7548,153.8547,7200.0
2019-12-16 10:20:00,169.49,169.64,169.17,169.24,7332.0,153.9365,154.0727,153.6458,153.7094,7332.0
2019-12-16 10:30:00,169.21,169.36,169.1,169.2,6124.0,153.6822,153.8184,153.5823,153.6731,6124.0
2019-12-16 10:40:00,169.19,169.2,169.03,169.19,6245.0,153.664,153.6731,153.5187,153.664,6245.0
2019-12-16 10:50:00,169.22,169.25,169.02,169.09,5310.0,153.6912,153.7185,153.5096,153.5732,5310.0
2019-12-16 11:00:00,169.07,169.2,168.83,169.16,8984.0,153.555,153.6731,153.337,153.6367,8984.0
2019-12-16 11:10:00,169.14,169.14,168.8,168.85,5449.0,153.6186,153.6186,153.3098,153.3552,5449.0
2019-12-16 11:20:00,168.89,168.89,168.64,168.64,5802.0,153.3915,153.3915,153.1645,153.1645,5802.0
2019-12-16 11:30:00,168.63,168.7,168.33,168.33,5210.0,153.1554,153.219,152.8829,152.8829,5210.0
2019-12-16 11:40:00,168.3,168.72,168.3,168.55,2800.0,152.8557,153.2371,152.8557,153.0827,2800.0
2019-12-16 11:50:00,168.55,168.7,168.32,168.65,5009.0,153.0827,153.219,152.8738,153.1735,5009.0
2019-12-16 12:00:00,168.71,168.72,168.48,168.48,3684.0,153.228,153.2371,153.0191,153.0191,3684.0
2019-12-16 12:10:00,168.43,168.8,168.43,168.79,4374.0,152.9737,153.3098,152.9737,153.3007,4374.0
2019-12-16 12:20:00,168.7,168.76,168.55,168.55,3491.0,153.219,153.2735,153.0827,153.0827,3491.0
2019-12-16 12:30:00,168.55,168.76,168.52,168.76,2800.0,153.0827,153.2735,153.0555,153.2735,2800.0
2019-12-16 12:40:00,168.75,168.76,168.58,168.59,3800.0,153.2644,153.2735,153.11,153.1191,3800.0
2019-12-16 12:50:00,168.53,168.61,168.53,168.55,1700.0,153.0646,153.1372,153.0646,153.0827,1700.0
2019-12-16 13:00:00,168.53,168.65,168.42,168.59,3080.0,153.0646,153.1735,152.9647,153.1191,3080.0
2019-12-16 13:10:00,168.57,168.57,168.41,168.5,2959.0,153.1009,153.1009,152.9556,153.0373,2959.0
2019-12-16 13:20:00,168.46,168.48,168.42,168.45,2510.0,153.001,153.0191,152.9647,152.9919,2510.0
2019-12-16 13:30:00,168.44,168.44,168.23,168.25,2643.0,152.9828,152.9828,152.7921,152.8103,2643.0
2019-12-16 13:40:00,168.23,168.46,168.23,168.42,3023.0,152.7921,153.001,152.7921,152.9647,3023.0
2019-12-16 13:50:00,168.44,168.46,168.3,168.31,3628.0,152.9828,153.001,152.8557,152.8647,3628.0
2019-12-16 14:00:00,168.32,168.32,168.07,168.16,5611.0,152.8738,152.8738,152.6468,152.7285,5611.0
2019-12-16 14:10:00,168.18,168.25,168.05,168.2,2773.0,152.7467,152.8103,152.6286,152.7648,2773.0
2019-12-16 14:20:00,168.19,168.19,167.97,167.99,5034.0,152.7558,152.7558,152.556,152.5741,5034.0
2019-12-16 14:30:00,167.92,167.94,167.8,167.85,3172.0,152.5105,152.5287,152.4016,152.447,3172.0
2019-12-16 14:40:00,167.84,167.91,167.81,167.85,4050.0,152.4379,152.5015,152.4106,152.447,4050.0
2019-12-16 14:50:00,167.83,167.83,167.56,167.57,4212.0,152.4288,152.4288,152.1836,152.1927,4212.0
2019-12-16 15:00:00,167.56,167.6,167.52,167.54,6736.0,152.1836,152.2199,152.1472,152.1654,6736.0
2019-12-16 15:10:00,167.56,167.85,167.53,167.84,6624.0,152.1836,152.447,152.1563,152.4379,6624.0
2019-12-16 15:20:00,167.8,167.93,167.79,167.84,11847.0,152.4016,152.5196,152.3925,152.4379,11847.0
2019-12-16 15:30:00,167.86,168.0,167.81,167.87,19349.0,152.456,152.5832,152.4106,152.4651,19349.0
2019-12-16 15:40:00,167.89,167.92,167.44,167.6,22396.0,152.4833,152.5105,152.0746,152.2199,22396.0
2019-12-16 15:50:00,167.62,167.74,167.38,167.45,58855.0,152.2381,152.3471,152.0201,152.0837,58855.0
2019-12-17 09:30:00,167.23,167.52,166.53,166.84,24499.0,151.8839,152.1472,151.2481,151.5296,24499.0
2019-12-17 09:40:00,166.85,166.96,166.26,166.31,12175.0,151.5387,151.6386,151.0029,151.0483,12175.0
2019-12-17 09:50:00,166.31,166.58,166.01,166.18,11022.0,151.0483,151.2935,150.7758,150.9302,11022.0
2019-12-17 10:00:00,166.26,166.72,166.05,166.72,16209.0,151.0029,151.4207,150.8121,151.4207,16209.0
2019-12-17 10:10:00,166.65,167.25,166.65,167.25,8280.0,151.3571,151.902,151.3571,151.902,8280.0
2019-12-17 10:20:00,167.28,167.7,167.27,167.39,7477.0,151.9293,152.3107,151.9202,152.0292,7477.0
2019-12-17 10:30:00,167.32,167.42,167.06,167.32,11558.0,151.9656,152.0564,151.7295,151.9656,11558.0
2019-12-17 10:40:00,167.4,167.42,166.96,167.22,9212.0,152.0383,152.0564,151.6386,151.8748,9212.0
2019-12-17 10:50:00,167.25,167.28,167.02,167.18,6556.0,151.902,151.9293,151.6931,151.8384,6556.0
2019-12-17 11:00:00,167.17,167.28,166.94,166.94,4735.0,151.8294,151.9293,151.6205,151.6205,4735.0
2019-12-17 11:10:00,167.02,167.22,166.93,166.97,5230.0,151.6931,151.8748,151.6114,151.6477,5230.0
2019-12-17 11:20:00,167.03,167.03,166.84,166.93,7428.0,151.7022,151.7022,151.5296,151.6114,7428.0
2019-12-17 11:30:00,166.92,167.16,166.87,167.16,7921.0,151.6023,151.8203,151.5569,151.8203,7921.0
2019-12-17 11:40:00,167.2,167.45,167.2,167.45,6469.0,151.8566,152.0837,151.8566,152.0837,6469.0
2019-12-17 11:50:00,167.46,167.57,167.32,167.56,5255.0,152.0928,152.1927,151.9656,152.1836,5255.0
2019-12-17 12:00:00,167.6,167.6,167.39,167.44,5618.0,152.2199,152.2199,152.0292,152.0746,5618.0
2019-12-17 12:10:00,167.34,167.38,167.23,167.35,4263.0,151.9838,152.0201,151.8839,151.9928,4263.0
2019-12-17 12:20:00,167.31,167.31,167.22,167.31,4214.0,151.9565,151.9565,151.8748,151.9565,4214.0
2019-12-17 12:30:00,167.31,167.34,167.16,167.34,6450.0,151.9565,151.9838,151.8203,151.9838,6450.0
2019-12-17 12:40:00,167.34,167.34,167.2,167.24,5305.0,151.9838,151.9838,151.8566,151.8929,5305.0
2019-12-17 12:50:00,167.23,167.24,167.13,167.21,4084.0,151.8839,151.8929,151.793,151.8657,4084.0
2019-12-17 13:00:00,167.24,167.32,167.13,167.17,5798.0,151.8929,151.9656,151.793,151.8294,5798.0
2019-12-17 13:10:00,167.21,167.26,167.1,167.11,5322.0,151.8657,151.9111,151.7658,151.7749,5322.0
2019-12-17 13:20:00,167.13,167.16,167.08,167.09,4532.0,151.793,151.8203,151.7476,151.7567,4532.0
2019-12-17 13:30:00,167.05,167.12,166.98,167.1,5605.0,151.7204,151.784,151.6568,151.7658,5605.0
2019-12-17 13:40:00,167.11,167.29,167.1,167.28,6413.0,151.7749,151.9384,151.7658,151.9293,6413.0
2019-12-17 13:50:00,167.31,167.41,167.28,167.41,5682.0,151.9565,152.0473,151.9293,152.0473,5682.0
2019-12-17 14:00:00,167.44,167.53,167.35,167.37,5462.0,152.0746,152.1563,151.9928,152.011,5462.0
2019-12-17 14:10:00,167.38,167.63,167.34,167.45,11064.0,152.0201,152.2472,151.9838,152.0837,11064.0
2019-12-17 14:20:00,167.4,167.45,167.28,167.44,5471.0,152.0383,152.0837,151.9293,152.0746,5471.0
2019-12-17 14:30:00,167.42,167.47,167.39,167.45,4742.0,152.0564,152.1018,152.0292,152.0837,4742.0
2019-12-17 14:40:00,167.45,167.47,167.41,167.47,6798.0,152.0837,152.1018,152.0473,152.1018,6798.0
2019-12-17 14:50:00,167.49,167.51,167.35,167.51,5716.0,152.12,152.1382,151.9928,152.1382,5716.0
2019-12-17 15:00:00,167.49,167.49,167.4,167.41,4453.0,152.12,152.12,152.0383,152.0473,4453.0
2019-12-17 15:10:00,167.41,167.47,167.4,167.47,5923.0,152.0473,152.1018,152.0383,152.1018,5923.0
2019-12-17 15:20:00,167.51,167.65,167.47,167.63,8904.0,152.1382,152.2653,152.1018,152.2472,8904.0
2019-12-17 15:30:00,167.6,167.68,167.48,167.68,11483.0,152.2199,152.2926,152.1109,152.2926,11483.0
2019-12-17 15:40:00,167.67,167.67,167.34,167.37,19585.0,152.2835,152.2835,151.9838,152.011,19585.0
2019-12-17 15:50:00,167.39,167.49,167.26,167.3,49293.0,152.0292,152.12,151.9111,151.9474,49293.0
2019-12-18 09:30:00,167.5,167.5,166.9,167.34,13359.0,152.1291,152.1291,151.5841,151.9838,13359.0
2019-12-18 09:40:00,167.39,167.83,167.28,167.37,13659.0,152.0292,152.4288,151.9293,152.011,13659.0
2019-12-18 09:50:00,167.48,167.68,167.4,167.43,8705.0,152.1109,152.2926,152.0383,152.0655,8705.0
2019-12-18 10:00:00,167.5,167.62,167.43,167.47,9529.0,152.1291,152.2381,152.0655,152.1018,9529.0
2019-12-18 10:10:00,167.47,167.61,167.41,167.58,9338.0,152.1018,152.229,152.0473,152.2017,9338.0
2019-12-18 10:20:00,167.57,167.72,167.41,167.44,11986.0,152.1927,152.3289,152.0473,152.0746,11986.0
2019-12-18 10:30:00,167.48,167.82,167.46,167.74,8495.0,152.1109,152.4197,152.0928,152.3471,8495.0
2019-12-18 10:40:00,167.71,167.75,167.46,167.62,9071.0,152.3198,152.3561,152.0928,152.2381,9071.0
2019-12-18 10:50:00,167.59,167.91,167.58,167.91,6718.0,152.2108,152.5015,152.2017,152.5015,6718.0
2019-12-18 11:00:00,167.88,168.21,167.86,168.11,6710.0,152.4742,152.7739,152.456,152.6831,6710.0
2019-12-18 11:10:00,168.12,168.25,168.1,168.25,5566.0,152.6922,152.8103,152.674,152.8103,5566.0
2019-12-18 11:20:00,168.23,168.27,168.1,168.12,6946.0,152.7921,152.8284,152.674,152.6922,6946.0
2019-12-18 11:30:00,168.12,168.15,167.77,167.78,11195.0,152.6922,152.7194,152.3743,152.3834,11195.0
2019-12-18 11:40:00,167.77,167.77,167.48,167.65,9043.0,152.3743,152.3743,152.1109,152.2653,9043.0
2019-12-18 11:50:00,167.56,167.6,167.36,167.49,16081.0,152.1836,152.2199,152.0019,152.12,16081.0
2019-12-18 12:00:00,167.51,167.62,167.48,167.53,3987.0,152.1382,152.2381,152.1109,152.1563,3987.0
2019-12-18 12:10:00,167.54,167.63,167.49,167.49,3666.0,152.1654,152.2472,152.12,152.12,3666.0
2019-12-18 12:20:00,167.5,167.53,167.36,167.53,5126.0,152.1291,152.1563,152.0019,152.1563,5126.0
2019-12-18 12:30:00,167.51,167.53,167.47,167.49,3913.0,152.1382,152.1563,152.1018,152.12,3913.0
2019-12-18 12:40:00,167.48,167.52,167.35,167.43,5005.0,152.1109,152.1472,151.9928,152.0655,5005.0
2019-12-18 12:50:00,167.4,167.56,167.4,167.46,6969.0,152.0383,152.1836,152.0383,152.0928,6969.0
2019-12-18 13:00:00,167.37,167.5,167.34,167.34,3627.0,152.011,152.1291,151.9838,151.9838,3627.0
2019-12-18 13:10:00,167.34,167.34,167.17,167.19,3453.0,151.9838,151.9838,151.8294,151.8475,3453.0
2019-12-18 13:20:00,167.16,167.19,167.09,167.1,3173.0,151.8203,151.8475,151.7567,151.7658,3173.0
2019-12-18 13:30:00,167.08,167.24,167.01,167.24,2518.0,151.7476,151.8929,151.684,151.8929,2518.0
2019-12-18 13:40:00,167.28,167.44,167.28,167.41,3600.0,151.9293,152.0746,151.9293,152.0473,3600.0
2019-12-18 13:50:00,167.41,167.53,167.41,167.47,4797.0,152.0473,152.1563,152.0473,152.1018,4797.0
2019-12-18 14:00:00,167.47,167.48,167.24,167.47,4606.0,152.1018,152.1109,151.8929,152.1018,4606.0
2019-12-18 14:10:00,167.41,167.48,167.24,167.24,3575.0,152.0473,152.1109,151.8929,151.8929,3575.0
2019-12-18 14:20:00,167.27,167.35,167.25,167.3,4194.0,151.9202,151.9928,151.902,151.9474,4194.0
2019-12-18 14:30:00,167.3,167.42,167.28,167.38,7619.0,151.9474,152.0564,151.9293,152.0201,7619.0
2019-12-18 14:40:00,167.36,167.4,167.34,167.37,3130.0,152.0019,152.0383,151.9838,152.011,3130.0
2019-12-18 14:50:00,167.37,167.43,167.36,167.41,6446.0,152.011,152.0655,152.0019,152.0473,6446.0
2019-12-18 15:00:00,167.47,167.5,167.32,167.35,5621.0,152.1018,152.1291,151.9656,151.9928,5621.0
2019-12-18 15:10:00,167.37,167.37,167.11,167.15,7553.0,152.011,152.011,151.7749,151.8112,7553.0
2019-12-18 15:20:00,167.18,167.27,167.1,167.1,15073.0,151.8384,151.9202,151.7658,151.7658,15073.0
2019-12-18 15:30:00,167.1,167.13,166.85,167.01,13598.0,151.7658,151.793,151.5387,151.684,13598.0
2019-12-18 15:40:00,167.04,167.14,166.87,166.97,18654.0,151.7113,151.8021,151.5569,151.6477,18654.0
2019-12-18 15:50:00,167.01,167.27,167.0,167.26,58927.0,151.684,151.9202,151.675,151.9111,58927.0
2019-12-19 09:30:00,167.58,167.58,166.3,166.3,15821.0,152.2017,152.2017,151.0392,151.0392,15821.0
2019-12-19 09:40:00,166.27,166.44,166.15,166.2,4208.0,151.012,151.1664,150.903,150.9484,4208.0
2019-12-19 09:50:00,166.18,166.52,166.18,166.3,6341.0,150.9302,151.239,150.9302,151.0392,6341.0
2019-12-19 10:00:00,166.47,166.74,166.37,166.74,6694.0,151.1936,151.4388,151.1028,151.4388,6694.0
2019-12-19 10:10:00,166.88,167.06,166.61,166.61,4716.0,151.566,151.7295,151.3208,151.3208,4716.0
2019-12-19 10:20:00,166.51,166.68,166.36,166.68,5785.0,151.2299,151.3843,151.0937,151.3843,5785.0
2019-12-19 10:30:00,166.72,166.94,166.65,166.87,5531.0,151.4207,151.6205,151.3571,151.5569,5531.0
2019-12-19 10:40:00,166.77,166.95,166.74,166.88,3817.0,151.4661,151.6296,151.4388,151.566,3817.0
2019-12-19 10:50:00,166.88,166.91,166.79,166.86,3567.0,151.566,151.5932,151.4842,151.5478,3567.0
2019-12-19 11:00:00,166.84,166.87,166.66,166.82,4628.0,151.5296,151.5569,151.3662,151.5115,4628.0
2019-12-19 11:10:00,166.82,166.82,166.55,166.64,3000.0,151.5115,151.5115,151.2663,151.348,3000.0
2019-12-19 11:20:00,166.67,167.01,166.67,166.72,3941.0,151.3752,151.684,151.3752,151.4207,3941.0
2019-12-19 11:30:00,166.72,166.81,166.68,166.69,3763.0,151.4207,151.5024,151.3843,151.3934,3763.0
2019-12-19 11:40:00,166.67,166.67,166.41,166.53,6287.0,151.3752,151.3752,151.1391,151.2481,6287.0
2019-12-19 11:50:00,166.51,166.58,166.35,166.52,4178.0,151.2299,151.2935,151.0846,151.239,4178.0
2019-12-19 12:00:00,166.5,166.54,166.38,166.47,2538.0,151.2208,151.2572,151.1119,151.1936,2538.0
2019-12-19 12:10:00,166.32,166.75,166.32,166.75,3508.0,151.0574,151.4479,151.0574,151.4479,3508.0
2019-12-19 12:20:00,166.77,166.8,166.66,166.8,3644.0,151.4661,151.4933,151.3662,151.4933,3644.0
2019-12-19 12:30:00,166.87,166.92,166.77,166.77,2100.0,151.5569,151.6023,151.4661,151.4661,2100.0
2019-12-19 12:40:00,166.76,166.82,166.61,166.73,8426.0,151.457,151.5115,151.3208,151.4297,8426.0
2019-12-19 12:50:00,166.76,166.89,166.75,166.86,2446.0,151.457,151.5751,151.4479,151.5478,2446.0
2019-12-19 13:00:00,166.9,167.03,166.9,167.03,2520.0,151.5841,151.7022,151.5841,151.7022,2520.0
2019-12-19 13:10:00,167.05,167.28,167.04,167.25,3572.0,151.7204,151.9293,151.7113,151.902,3572.0
2019-12-19 13:20:00,167.3,167.36,167.29,167.35,7590.0,151.9474,152.0019,151.9384,151.9928,7590.0
2019-12-19 13:30:00,167.31,167.4,167.24,167.32,6040.0,151.9565,152.0383,151.8929,151.9656,6040.0
2019-12-19 13:40:00,167.34,167.47,167.25,167.36,4729.0,151.9838,152.1018,151.902,152.0019,4729.0
2019-12-19 13:50:00,167.32,167.75,167.29,167.73,19229.0,151.9656,152.3561,151.9384,152.338,19229.0
2019-12-19 14:00:00,167.82,167.82,167.69,167.77,6439.0,152.4197,152.4197,152.3016,152.3743,6439.0
2019-12-19 14:10:00,167.81,168.03,167.81,167.83,4817.0,152.4106,152.6104,152.4106,152.4288,4817.0
2019-12-19 14:20:00,167.82,167.95,167.75,167.95,7308.0,152.4197,152.5378,152.3561,152.5378,7308.0
2019-12-19 14:30:00,167.95,167.97,167.68,167.71,7726.0,152.5378,152.556,152.2926,152.3198,7726.0
2019-12-19 14:40:00,167.69,167.69,167.51,167.58,3896.0,152.3016,152.3016,152.1382,152.2017,3896.0
2019-12-19 14:50:00,167.56,167.58,167.3,167.3,5032.0,152.1836,152.2017,151.9474,151.9474,5032.0
2019-12-19 15:00:00,167.25,167.35,167.17,167.18,5097.0,151.902,151.9928,151.8294,151.8384,5097.0
2019-12-19 15:10:00,167.18,167.18,166.94,166.99,8682.0,151.8384,151.8384,151.6205,151.6659,8682.0
2019-12-19 15:20:00,166.99,167.01,166.82,166.85,4507.0,151.6659,151.684,151.5115,151.5387,4507.0
2019-12-19 15:30:00,166.92,167.01,166.85,166.94,8397.0,151.6023,151.684,151.5387,151.6205,8397.0
2019-12-19 15:40:00,166.94,167.15,166.93,167.08,13356.0,151.6205,151.8112,151.6114,151.7476,13356.0
2019-12-19 15:50:00,167.08,167.47,166.99,167.28,58216.0,151.7476,152.1018,151.6659,151.9293,58216.0
2019-12-20 09:30:00,168.71,168.71,167.62,168.03,151165.0,153.228,153.228,152.2381,152.6104,151165.0
2019-12-20 09:40:00,167.93,168.5,167.75,168.0,8204.0,152.5196,153.0373,152.3561,152.5832,8204.0
2019-12-20 09:50:00,167.96,168.47,167.96,168.32,1959.0,152.5469,153.0101,152.5469,152.8738,1959.0
2019-12-20 10:00:00,168.52,168.66,168.38,168.38,7488.0,153.0555,153.1826,152.9283,152.9283,7488.0
2019-12-20 10:10:00,168.39,168.62,168.24,168.55,5821.0,152.9374,153.1463,152.8012,153.0827,5821.0
2019-12-20 10:20:00,168.52,168.59,168.38,168.45,4477.0,153.0555,153.1191,152.9283,152.9919,4477.0
2019-12-20 10:30:00,168.38,168.55,168.26,168.36,14502.0,152.9283,153.0827,152.8193,152.9102,14502.0
2019-12-20 10:40:00,168.23,168.55,168.23,168.54,2943.0,152.7921,153.0827,152.7921,153.0736,2943.0
2019-12-20 10:50:00,168.59,168.73,168.56,168.61,6142.0,153.1191,153.2462,153.0918,153.1372,6142.0
2019-12-20 11:00:00,168.62,168.67,168.47,168.53,8082.0,153.1463,153.1917,153.0101,153.0646,8082.0
2019-12-20 11:10:00,168.52,168.52,168.02,168.07,6543.0,153.0555,153.0555,152.6014,152.6468,6543.0
2019-12-20 11:20:00,168.09,168.14,168.02,168.09,8377.0,152.6649,152.7104,152.6014,152.6649,8377.0
2019-12-20 11:30:00,168.12,168.26,168.11,168.22,5579.0,152.6922,152.8193,152.6831,152.783,5579.0
2019-12-20 11:40:00,168.2,168.27,168.07,168.18,5135.0,152.7648,152.8284,152.6468,152.7467,5135.0
2019-12-20 11:50:00,168.25,168.39,168.24,168.34,2032.0,152.8103,152.9374,152.8012,152.892,2032.0
2019-12-20 12:00:00,168.28,168.32,168.23,168.32,2846.0,152.8375,152.8738,152.7921,152.8738,2846.0
2019-12-20 12:10:00,168.34,168.48,168.32,168.48,4425.0,152.892,153.0191,152.8738,153.0191,4425.0
2019-12-20 12:20:00,168.44,168.46,168.22,168.24,4878.0,152.9828,153.001,152.783,152.8012,4878.0
2019-12-20 12:30:00,168.22,168.41,168.22,168.33,4267.0,152.783,152.9556,152.783,152.8829,4267.0
2019-12-20 12:40:00,168.29,168.38,168.27,168.3,2760.0,152.8466,152.9283,152.8284,152.8557,2760.0
2019-12-20 12:50:00,168.31,168.32,168.26,168.31,3505.0,152.8647,152.8738,152.8193,152.8647,3505.0
2019-12-20 13:00:00,168.28,168.42,168.27,168.33,3648.0,152.8375,152.9647,152.8284,152.8829,3648.0
2019-12-20 13:10:00,168.34,168.37,168.28,168.32,2972.0,152.892,152.9192,152.8375,152.8738,2972.0
2019-12-20 13:20:00,168.32,168.45,168.13,168.14,4582.0,152.8738,152.9919,152.7013,152.7104,4582.0
2019-12-20 13:30:00,168.11,168.28,168.11,168.27,2943.0,152.6831,152.8375,152.6831,152.8284,2943.0
2019-12-20 13:40:00,168.28,168.34,168.13,168.16,4470.0,152.8375,152.892,152.7013,152.7285,4470.0
2019-12-20 13:50:00,168.16,168.22,168.13,168.18,3496.0,152.7285,152.783,152.7013,152.7467,3496.0
2019-12-20 14:00:00,168.19,168.2,168.04,168.15,7786.0,152.7558,152.7648,152.6195,152.7194,7786.0
2019-12-20 14:10:00,168.18,168.24,168.18,168.23,2045.0,152.7467,152.8012,152.7467,152.7921,2045.0
2019-12-20 14:20:00,168.23,168.42,168.23,168.42,5550.0,152.7921,152.9647,152.7921,152.9647,5550.0
2019-12-20 14:30:00,168.42,168.5,168.34,168.34,4996.0,152.9647,153.0373,152.892,152.892,4996.0
2019-12-20 14:40:00,168.35,168.46,168.28,168.32,4259.0,152.9011,153.001,152.8375,152.8738,4259.0
2019-12-20 14:50:00,168.34,168.54,168.33,168.45,6378.0,152.892,153.0736,152.8829,152.9919,6378.0
2019-12-20 15:00:00,168.44,168.58,168.36,168.56,6905.0,152.9828,153.11,152.9102,153.0918,6905.0
2019-12-20 15:10:00,168.52,168.54,168.3,168.33,10882.0,153.0555,153.0736,152.8557,152.8829,10882.0
2019-12-20 15:20:00,168.32,168.33,168.02,168.05,12937.0,152.8738,152.8829,152.6014,152.6286,12937.0
2019-12-20 15:30:00,168.04,168.41,167.99,168.14,32311.0,152.6195,152.9556,152.5741,152.7104,32311.0
2019-12-20 15:40:00,168.15,168.28,168.02,168.07,35153.0,152.7194,152.8375,152.6014,152.6468,35153.0
2019-12-20 15:50:00,168.08,168.67,167.88,168.19,136193.0,152.6559,153.1917,152.4742,152.7558,136193.0
2019-12-23 09:30:00,168.26,168.46,167.03,167.35,13648.0,152.8193,153.001,151.7022,151.9928,13648.0
2019-12-23 09:40:00,167.64,168.09,167.64,167.89,6625.0,152.2562,152.6649,152.2562,152.4833,6625.0
2019-12-23 09:50:00,167.8,167.98,167.76,167.92,4037.0,152.4016,152.565,152.3652,152.5105,4037.0
2019-12-23 10:00:00,167.94,167.97,167.65,167.66,5336.0,152.5287,152.556,152.2653,152.2744,5336.0
2019-12-23 10:10:00,167.6,167.83,167.44,167.83,11405.0,152.2199,152.4288,152.0746,152.4288,11405.0
2019-12-23 10:20:00,167.78,167.87,167.45,167.84,5296.0,152.3834,152.4651,152.0837,152.4379,5296.0
2019-12-23 10:30:00,167.84,167.88,167.38,167.55,4000.0,152.4379,152.4742,152.0201,152.1745,4000.0
2019-12-23 10:40:00,167.49,167.67,167.38,167.43,5949.0,152.12,152.2835,152.0201,152.0655,5949.0
2019-12-23 10:50:00,167.38,167.53,167.01,167.16,7343.0,152.0201,152.1563,151.684,151.8203,7343.0
2019-12-23 11:00:00,167.28,167.35,167.12,167.22,6215.0,151.9293,151.9928,151.784,151.8748,6215.0
2019-12-23 11:10:00,167.2,167.44,167.2,167.4,3695.0,151.8566,152.0746,151.8566,152.0383,3695.0
2019-12-23 11:20:00,167.36,167.36,167.14,167.19,12494.0,152.0019,152.0019,151.8021,151.8475,12494.0
2019-12-23 11:30:00,167.22,167.29,167.14,167.2,4543.0,151.8748,151.9384,151.8021,151.8566,4543.0
2019-12-23 11:40:00,167.2,167.32,167.14,167.29,6140.0,151.8566,151.9656,151.8021,151.9384,6140.0
2019-12-23 11:50:00,167.3,167.46,167.27,167.41,5200.0,151.9474,152.0928,151.9202,152.0473,5200.0
2019-12-23 12:00:00,167.36,167.37,167.24,167.37,2250.0,152.0019,152.011,151.8929,152.011,2250.0
2019-12-23 12:10:00,167.33,167.39,167.17,167.24,5848.0,151.9747,152.0292,151.8294,151.8929,5848.0
2019-12-23 12:20:00,167.2,167.23,167.14,167.2,4188.0,151.8566,151.8839,151.8021,151.8566,4188.0
2019-12-23 12:30:00,167.22,167.3,167.18,167.27,4765.0,151.8748,151.9474,151.8384,151.9202,4765.0
2019-12-23 12:40:00,167.29,167.4,167.28,167.4,4591.0,151.9384,152.0383,151.9293,152.0383,4591.0
2019-12-23 12:50:00,167.35,167.46,167.24,167.46,3678.0,151.9928,152.0928,151.8929,152.0928,3678.0
2019-12-23 13:00:00,167.47,167.6,167.46,167.6,1645.0,152.1018,152.2199,152.0928,152.2199,1645.0
2019-12-23 13:10:00,167.56,167.67,167.56,167.67,2122.0,152.1836,152.2835,152.1836,152.2835,2122.0
2019-12-23 13:20:00,167.65,167.72,167.63,167.71,5381.0,152.2653,152.3289,152.2472,152.3198,5381.0
2019-12-23 13:30:00,167.69,167.69,167.59,167.59,6101.0,152.3016,152.3016,152.2108,152.2108,6101.0
2019-12-23 13:40:00,167.55,167.67,167.49,167.67,3152.0,152.1745,152.2835,152.12,152.2835,3152.0
2019-12-23 13:50:00,167.64,167.72,167.64,167.72,2994.0,152.2562,152.3289,152.2562,152.3289,2994.0
2019-12-23 14:00:00,167.71,167.82,167.7,167.82,4072.0,152.3198,152.4197,152.3107,152.4197,4072.0
2019-12-23 14:10:00,167.91,167.92,167.8,167.8,8170.0,152.5015,152.5105,152.4016,152.4016,8170.0
2019-12-23 14:20:00,167.79,167.86,167.76,167.76,5898.0,152.3925,152.456,152.3652,152.3652,5898.0
2019-12-23 14:30:00,167.69,167.9,167.69,167.69,4582.0,152.3016,152.4924,152.3016,152.3016,4582.0
2019-12-23 14:40:00,167.67,167.69,167.61,167.64,3434.0,152.2835,152.3016,152.229,152.2562,3434.0
2019-12-23 14:50:00,167.62,167.62,167.51,167.55,4888.0,152.2381,152.2381,152.1382,152.1745,4888.0
2019-12-23 15:00:00,167.52,167.53,167.43,167.51,4647.0,152.1472,152.1563,152.0655,152.1382,4647.0
2019-12-23 15:10:00,167.51,167.55,167.43,167.43,4737.0,152.1382,152.1745,152.0655,152.0655,4737.0
2019-12-23 15:20:00,167.42,167.52,167.3,167.42,7914.0,152.0564,152.1472,151.9474,152.0564,7914.0
2019-12-23 15:30:00,167.42,167.5,167.42,167.44,7226.0,152.0564,152.1291,152.0564,152.0746,7226.0
2019-12-23 15:40:00,167.44,167.47,167.36,167.4,16663.0,152.0746,152.1018,152.0019,152.0383,16663.0
2019-12-23 15:50:00,167.4,167.4,167.11,167.28,38440.0,152.0383,152.0383,151.7749,151.9293,38440.0
2019-12-24 09:30:00,167.3,167.3,166.94,166.96,5299.0,151.9474,151.9474,151.6205,151.6386,5299.0
2019-12-24 09:40:00,167.18,167.32,167.17,167.26,1977.0,151.8384,151.9656,151.8294,151.9111,1977.0
2019-12-24 09:50:00,167.23,167.23,166.93,167.12,2365.0,151.8839,151.8839,151.6114,151.784,2365.0
2019-12-24 10:00:00,167.23,167.4,167.1,167.1,6626.0,151.8839,152.0383,151.7658,151.7658,6626.0
2019-12-24 10:10:00,167.06,167.39,167.06,167.26,3154.0,151.7295,152.0292,151.7295,151.9111,3154.0
2019-12-24 10:20:00,167.24,167.24,166.92,167.1,16126.0,151.8929,151.8929,151.6023,151.7658,16126.0
2019-12-24 10:30:00,167.1,167.38,167.1,167.33,5560.0,151.7658,152.0201,151.7658,151.9747,5560.0
2019-12-24 10:40:00,167.25,167.4,167.25,167.31,3267.0,151.902,152.0383,151.902,151.9565,3267.0
2019-12-24 10:50:00,167.31,167.39,167.25,167.39,12488.0,151.9565,152.0292,151.902,152.0292,12488.0
2019-12-24 11:00:00,167.42,167.54,167.4,167.52,5300.0,152.0564,152.1654,152.0383,152.1472,5300.0
2019-12-24 11:10:00,167.52,167.64,167.38,167.49,5481.0,152.1472,152.2562,152.0201,152.12,5481.0
2019-12-24 11:20:00,167.49,167.51,167.38,167.4,10163.0,152.12,152.1382,152.0201,152.0383,10163.0
2019-12-24 11:30:00,167.37,167.45,167.35,167.45,3830.0,152.011,152.0837,151.9928,152.0837,3830.0
2019-12-24 11:40:00,167.46,167.61,167.46,167.58,2572.0,152.0928,152.229,152.0928,152.2017,2572.0
2019-12-24 11:50:00,167.56,167.84,167.54,167.7,4896.0,152.1836,152.4379,152.1654,152.3107,4896.0
2019-12-24 12:00:00,167.74,167.76,167.7,167.7,6485.0,152.3471,152.3652,152.3107,152.3107,6485.0
2019-12-24 12:10:00,167.7,167.72,167.55,167.55,7980.0,152.3107,152.3289,152.1745,152.1745,7980.0
2019-12-24 12:20:00,167.57,167.73,167.57,167.73,4880.0,152.1927,152.338,152.1927,152.338,4880.0
2019-12-24 12:30:00,167.69,167.74,167.63,167.74,8397.0,152.3016,152.3471,152.2472,152.3471,8397.0
2019-12-24 12:40:00,167.74,167.78,167.7,167.71,4976.0,152.3471,152.3834,152.3107,152.3198,4976.0
2019-12-24 12:50:00,167.63,167.72,167.57,167.65,12582.0,152.2472,152.3289,152.1927,152.2653,12582.0
2019-12-26 09:30:00,167.48,167.88,167.48,167.77,7414.0,152.1109,152.4742,152.1109,152.3743,7414.0
2019-12-26 09:40:00,168.06,168.21,167.68,167.95,6254.0,152.6377,152.7739,152.2926,152.5378,6254.0
2019-12-26 09:50:00,167.82,168.08,167.82,167.82,5413.0,152.4197,152.6559,152.4197,152.4197,5413.0
2019-12-26 10:00:00,167.91,168.14,167.9,168.1,3939.0,152.5015,152.7104,152.4924,152.674,3939.0
2019-12-26 10:10:00,168.03,168.29,167.95,168.29,4068.0,152.6104,152.8466,152.5378,152.8466,4068.0
2019-12-26 10:20:00,168.24,168.38,168.23,168.38,4700.0,152.8012,152.9283,152.7921,152.9283,4700.0
2019-12-26 10:30:00,168.36,168.36,168.01,168.1,4277.0,152.9102,152.9102,152.5923,152.674,4277.0
2019-12-26 10:40:00,168.09,168.21,168.07,168.14,2572.0,152.6649,152.7739,152.6468,152.7104,2572.0
2019-12-26 10:50:00,168.21,168.25,168.1,168.25,4893.0,152.7739,152.8103,152.674,152.8103,4893.0
2019-12-26 11:00:00,168.3,168.45,168.23,168.33,5635.0,152.8557,152.9919,152.7921,152.8829,5635.0
2019-12-26 11:10:00,168.39,168.43,168.25,168.43,3039.0,152.9374,152.9737,152.8103,152.9737,3039.0
2019-12-26 11:20:00,168.41,168.41,168.18,168.22,4625.0,152.9556,152.9556,152.7467,152.783,4625.0
2019-12-26 11:30:00,168.26,168.27,168.07,168.09,3107.0,152.8193,152.8284,152.6468,152.6649,3107.0
2019-12-26 11:40:00,168.14,168.15,168.04,168.14,2593.0,152.7104,152.7194,152.6195,152.7104,2593.0
2019-12-26 11:50:00,168.12,168.12,167.84,167.84,5529.0,152.6922,152.6922,152.4379,152.4379,5529.0
2019-12-26 12:00:00,167.87,167.91,167.75,167.8,3316.0,152.4651,152.5015,152.3561,152.4016,3316.0
2019-12-26 12:10:00,167.77,167.77,167.54,167.65,2100.0,152.3743,152.3743,152.1654,152.2653,2100.0
2019-12-26 12:20:00,167.78,167.92,167.68,167.83,2308.0,152.3834,152.5105,152.2926,152.4288,2308.0
2019-12-26 12:30:00,167.75,167.86,167.67,167.85,5407.0,152.3561,152.456,152.2835,152.447,5407.0
2019-12-26 12:40:00,167.87,167.9,167.79,167.9,1100.0,152.4651,152.4924,152.3925,152.4924,1100.0
2019-12-26 12:50:00,167.96,167.97,167.84,167.84,780.0,152.5469,152.556,152.4379,152.4379,780.0
2019-12-26 13:00:00,167.89,167.93,167.6,167.6,7930.0,152.4833,152.5196,152.2199,152.2199,7930.0
2019-12-26 13:10:00,167.63,167.63,167.42,167.42,3380.0,152.2472,152.2472,152.0564,152.0564,3380.0
2019-12-26 13:20:00,167.48,167.48,167.37,167.37,7272.0,152.1109,152.1109,152.011,152.011,7272.0
2019-12-26 13:30:00,167.37,167.47,167.36,167.42,3900.0,152.011,152.1018,152.0019,152.0564,3900.0
2019-12-26 13:40:00,167.42,167.57,167.38,167.57,4819.0,152.0564,152.1927,152.0201,152.1927,4819.0
2019-12-26 13:50:00,167.53,167.61,167.48,167.61,2205.0,152.1563,152.229,152.1109,152.229,2205.0
2019-12-26 14:00:00,167.6,167.74,167.6,167.64,4306.0,152.2199,152.3471,152.2199,152.2562,4306.0
2019-12-26 14:10:00,167.69,167.82,167.69,167.78,2519.0,152.3016,152.4197,152.3016,152.3834,2519.0
2019-12-26 14:20:00,167.72,167.76,167.7,167.7,2551.0,152.3289,152.3652,152.3107,152.3107,2551.0
2019-12-26 14:30:00,167.74,167.74,167.55,167.55,3201.0,152.3471,152.3471,152.1745,152.1745,3201.0
2019-12-26 14:40:00,167.55,167.57,167.48,167.5,3200.0,152.1745,152.1927,152.1109,152.1291,3200.0
2019-12-26 14:50:00,167.56,167.58,167.43,167.46,3399.0,152.1836,152.2017,152.0655,152.0928,3399.0
2019-12-26 15:00:00,167.42,167.52,167.41,167.52,2880.0,152.0564,152.1472,152.0473,152.1472,2880.0
2019-12-26 15:10:00,167.51,167.51,167.44,167.47,4407.0,152.1382,152.1382,152.0746,152.1018,4407.0
2019-12-26 15:20:00,167.48,167.55,167.42,167.44,5386.0,152.1109,152.1745,152.0564,152.0746,5386.0
2019-12-26 15:30:00,167.44,167.5,167.36,167.36,4915.0,152.0746,152.1291,152.0019,152.0019,4915.0
2019-12-26 15:40:00,167.37,167.62,167.34,167.5,9673.0,152.011,152.2381,151.9838,152.1291,9673.0
2019-12-26 15:50:00,167.53,167.69,167.45,167.68,23649.0,152.1563,152.3016,152.0837,152.2926,23649.0
2019-12-27 09:30:00,167.86,167.86,167.23,167.61,9254.0,152.456,152.456,151.8839,152.229,9254.0
2019-12-27 09:40:00,167.83,167.84,167.2,167.2,7294.0,152.4288,152.4379,151.8566,151.8566,7294.0
2019-12-27 09:50:00,167.14,167.55,167.14,167.31,7328.0,151.8021,152.1745,151.8021,151.9565,7328.0
2019-12-27 10:00:00,167.21,167.5,167.18,167.31,3451.0,151.8657,152.1291,151.8384,151.9565,3451.0
2019-12-27 10:10:00,167.33,167.33,167.05,167.15,5032.0,151.9747,151.9747,151.7204,151.8112,5032.0
2019-12-27 10:20:00,167.11,167.26,167.1,167.21,2730.0,151.7749,151.9111,151.7658,151.8657,2730.0
2019-12-27 10:30:00,167.22,167.28,166.95,166.95,4712.0,151.8748,151.9293,151.6296,151.6296,4712.0
2019-12-27 10:40:00,166.96,167.07,166.89,167.07,3550.0,151.6386,151.7385,151.5751,151.7385,3550.0
2019-12-27 10:50:00,167.07,167.15,166.98,167.15,3636.0,151.7385,151.8112,151.6568,151.8112,3636.0
2019-12-27 11:00:00,167.33,167.39,167.29,167.3,2500.0,151.9747,152.0292,151.9384,151.9474,2500.0
2019-12-27 11:10:00,167.27,167.34,167.18,167.18,3173.0,151.9202,151.9838,151.8384,151.8384,3173.0
2019-12-27 11:20:00,167.19,167.24,167.06,167.06,4024.0,151.8475,151.8929,151.7295,151.7295,4024.0
2019-12-27 11:30:00,167.08,167.16,166.69,166.72,15361.0,151.7476,151.8203,151.3934,151.4207,15361.0
2019-12-27 11:40:00,166.8,166.97,166.8,166.84,5253.0,151.4933,151.6477,151.4933,151.5296,5253.0
2019-12-27 11:50:00,166.89,167.21,166.85,167.03,9398.0,151.5751,151.8657,151.5387,151.7022,9398.0
2019-12-27 12:00:00,167.0,167.15,166.99,167.11,5444.0,151.675,151.8112,151.6659,151.7749,5444.0
2019-12-27 12:10:00,167.1,167.26,167.1,167.16,3884.0,151.7658,151.9111,151.7658,151.8203,3884.0
2019-12-27 12:20:00,167.21,167.21,166.98,167.03,2800.0,151.8657,151.8657,151.6568,151.7022,2800.0
2019-12-27 12:30:00,167.06,167.06,166.98,166.98,2310.0,151.7295,151.7295,151.6568,151.6568,2310.0
2019-12-27 12:40:00,166.97,167.13,166.86,167.06,4469.0,151.6477,151.793,151.5478,151.7295,4469.0
2019-12-27 12:50:00,167.06,167.06,166.98,167.05,3337.0,151.7295,151.7295,151.6568,151.7204,3337.0
2019-12-27 13:00:00,167.07,167.09,167.0,167.0,2835.0,151.7385,151.7567,151.675,151.675,2835.0
2019-12-27 13:10:00,167.02,167.06,166.78,166.96,47367.0,151.6931,151.7295,151.4752,151.6386,47367.0
2019-12-27 13:20:00,166.91,167.09,166.9,167.06,5080.0,151.5932,151.7567,151.5841,151.7295,5080.0
2019-12-27 13:30:00,167.01,167.1,166.97,167.0,5242.0,151.684,151.7658,151.6477,151.675,5242.0
2019-12-27 13:40:00,167.02,167.06,166.94,166.96,7666.0,151.6931,151.7295,151.6205,151.6386,7666.0
2019-12-27 13:50:00,166.99,167.02,166.79,166.79,5000.0,151.6659,151.6931,151.4842,151.4842,5000.0
2019-12-27 14:00:00,166.83,167.03,166.83,166.99,6176.0,151.5206,151.7022,151.5206,151.6659,6176.0
2019-12-27 14:10:00,167.02,167.16,167.0,167.12,6971.0,151.6931,151.8203,151.675,151.784,6971.0
2019-12-27 14:20:00,167.14,167.2,167.03,167.07,5982.0,151.8021,151.8566,151.7022,151.7385,5982.0
2019-12-27 14:30:00,167.09,167.24,167.06,167.23,4350.0,151.7567,151.8929,151.7295,151.8839,4350.0
2019-12-27 14:40:00,167.27,167.31,167.15,167.19,3799.0,151.9202,151.9565,151.8112,151.8475,3799.0
2019-12-27 14:50:00,167.18,167.24,167.14,167.15,4850.0,151.8384,151.8929,151.8021,151.8112,4850.0
2019-12-27 15:00:00,167.16,167.17,166.95,167.05,3922.0,151.8203,151.8294,151.6296,151.7204,3922.0
2019-12-27 15:10:00,167.03,167.07,166.95,166.97,3968.0,151.7022,151.7385,151.6296,151.6477,3968.0
2019-12-27 15:20:00,166.95,167.11,166.94,167.04,5600.0,151.6296,151.7749,151.6205,151.7113,5600.0
2019-12-27 15:30:00,167.11,167.21,167.1,167.2,11154.0,151.7749,151.8657,151.7658,151.8566,11154.0
2019-12-27 15:40:00,167.21,167.24,166.78,166.83,17745.0,151.8657,151.8929,151.4752,151.5206,17745.0
2019-12-27 15:50:00,166.8,166.94,166.58,166.78,66157.0,151.4933,151.6205,151.2935,151.4752,66157.0
2019-12-30 09:30:00,167.57,167.82,167.45,167.5,11516.0,152.1927,152.4197,152.0837,152.1291,11516.0
2019-12-30 09:40:00,167.46,167.46,166.87,167.0,4629.0,152.0928,152.0928,151.5569,151.675,4629.0
2019-12-30 09:50:00,166.96,167.06,166.74,167.0,4371.0,151.6386,151.7295,151.4388,151.675,4371.0
2019-12-30 10:00:00,167.2,167.4,167.0,167.16,2700.0,151.8566,152.0383,151.675,151.8203,2700.0
2019-12-30 10:10:00,167.11,167.22,166.77,166.9,3196.0,151.7749,151.8748,151.4661,151.5841,3196.0
2019-12-30 10:20:00,166.84,167.03,166.79,166.99,3100.0,151.5296,151.7022,151.4842,151.6659,3100.0
2019-12-30 10:30:00,167.05,167.06,166.57,166.6,2889.0,151.7204,151.7295,151.2844,151.3117,2889.0
2019-12-30 10:40:00,166.59,166.72,166.43,166.59,3268.0,151.3026,151.4207,151.1573,151.3026,3268.0
2019-12-30 10:50:00,166.49,167.04,166.49,166.85,4852.0,151.2118,151.7113,151.2118,151.5387,4852.0
2019-12-30 11:00:00,166.9,166.91,166.64,166.64,3427.0,151.5841,151.5932,151.348,151.348,3427.0
2019-12-30 11:10:00,166.88,167.02,166.81,166.92,1900.0,151.566,151.6931,151.5024,151.6023,1900.0
2019-12-30 11:20:00,166.89,167.08,166.84,167.02,3700.0,151.5751,151.7476,151.5296,151.6931,3700.0
2019-12-30 11:30:00,166.97,166.98,166.79,166.79,6500.0,151.6477,151.6568,151.4842,151.4842,6500.0
2019-12-30 11:40:00,166.71,166.96,166.71,166.83,15874.0,151.4116,151.6386,151.4116,151.5206,15874.0
2019-12-30 11:50:00,166.75,166.82,166.7,166.76,3678.0,151.4479,151.5115,151.4025,151.457,3678.0
2019-12-30 12:00:00,166.74,167.05,166.71,167.04,10966.0,151.4388,151.7204,151.4116,151.7113,10966.0
2019-12-30 12:10:00,167.12,167.22,167.11,167.18,1300.0,151.784,151.8748,151.7749,151.8384,1300.0
2019-12-30 12:20:00,167.14,167.22,167.06,167.18,3583.0,151.8021,151.8748,151.7295,151.8384,3583.0
2019-12-30 12:30:00,167.23,167.4,167.23,167.25,2400.0,151.8839,152.0383,151.8839,151.902,2400.0
2019-12-30 12:40:00,167.28,167.31,167.24,167.28,700.0,151.9293,151.9565,151.8929,151.9293,700.0
2019-12-30 12:50:00,167.28,167.28,167.18,167.19,2402.0,151.9293,151.9293,151.8384,151.8475,2402.0
2019-12-30 13:00:00,167.15,167.22,167.1,167.14,2750.0,151.8112,151.8748,151.7658,151.8021,2750.0
2019-12-30 13:10:00,167.1,167.12,167.02,167.02,1400.0,151.7658,151.784,151.6931,151.6931,1400.0
2019-12-30 13:20:00,167.0,167.0,166.89,166.89,2399.0,151.675,151.675,151.5751,151.5751,2399.0
2019-12-30 13:30:00,166.9,166.96,166.75,166.79,2444.0,151.5841,151.6386,151.4479,151.4842,2444.0
2019-12-30 13:40:00,166.84,166.85,166.63,166.67,3343.0,151.5296,151.5387,151.3389,151.3752,3343.0
2019-12-30 13:50:00,166.69,166.98,166.69,166.91,2859.0,151.3934,151.6568,151.3934,151.5932,2859.0
2019-12-30 14:00:00,166.87,166.88,166.64,166.69,3143.0,151.5569,151.566,151.348,151.3934,3143.0
2019-12-30 14:10:00,166.66,166.72,166.64,166.68,2545.0,151.3662,151.4207,151.348,151.3843,2545.0
2019-12-30 14:20:00,166.62,166.64,166.57,166.64,6291.0,151.3298,151.348,151.2844,151.348,6291.0
2019-12-30 14:30:00,166.64,166.64,166.38,166.4,2700.0,151.348,151.348,151.1119,151.13,2700.0
2019-12-30 14:40:00,166.42,166.48,166.35,166.44,2300.0,151.1482,151.2027,151.0846,151.1664,2300.0
2019-12-30 14:50:00,166.45,166.45,166.32,166.32,3002.0,151.1754,151.1754,151.0574,151.0574,3002.0
2019-12-30 15:00:00,166.32,166.6,166.32,166.55,3700.0,151.0574,151.3117,151.0574,151.2663,3700.0
2019-12-30 15:10:00,166.51,166.53,166.37,166.37,4199.0,151.2299,151.2481,151.1028,151.1028,4199.0
2019-12-30 15:20:00,166.35,166.46,166.35,166.42,5331.0,151.0846,151.1845,151.0846,151.1482,5331.0
2019-12-30 15:30:00,166.44,166.53,166.2,166.28,9270.0,151.1664,151.2481,150.9484,151.021,9270.0
2019-12-30 15:40:00,166.35,166.41,166.07,166.19,8467.0,151.0846,151.1391,150.8303,150.9393,8467.0
2019-12-30 15:50:00,166.09,166.21,165.92,166.05,31011.0,150.8485,150.9575,150.6941,150.8121,31011.0
2019-12-31 09:30:00,165.9,166.68,165.77,166.61,8015.0,150.6759,151.3843,150.5578,151.3208,8015.0
2019-12-31 09:40:00,166.78,167.46,166.77,167.46,1650.0,151.4752,152.0928,151.4661,152.0928,1650.0
2019-12-31 09:50:00,167.35,167.55,167.31,167.54,4858.0,151.9928,152.1745,151.9565,152.1654,4858.0
2019-12-31 10:00:00,167.55,167.55,167.11,167.39,5697.0,152.1745,152.1745,151.7749,152.0292,5697.0
2019-12-31 10:10:00,167.37,167.37,167.25,167.35,1600.0,152.011,152.011,151.902,151.9928,1600.0
2019-12-31 10:20:00,167.24,167.4,166.63,166.78,4968.0,151.8929,152.0383,151.3389,151.4752,4968.0
2019-12-31 10:30:00,166.77,167.08,166.77,166.91,2646.0,151.4661,151.7476,151.4661,151.5932,2646.0
2019-12-31 10:40:00,166.85,166.85,166.5,166.54,1576.0,151.5387,151.5387,151.2208,151.2572,1576.0
2019-12-31 10:50:00,166.59,166.69,166.49,166.67,4280.0,151.3026,151.3934,151.2118,151.3752,4280.0
2019-12-31 11:00:00,166.66,166.77,166.57,166.57,4253.0,151.3662,151.4661,151.2844,151.2844,4253.0
2019-12-31 11:10:00,166.67,166.74,166.63,166.74,1513.0,151.3752,151.4388,151.3389,151.4388,1513.0
2019-12-31 11:20:00,166.8,166.8,166.55,166.56,2953.0,151.4933,151.4933,151.2663,151.2753,2953.0
2019-12-31 11:30:00,166.44,166.44,166.26,166.35,4124.0,151.1664,151.1664,151.0029,151.0846,4124.0
2019-12-31 11:40:00,166.34,166.83,166.29,166.71,6398.0,151.0755,151.5206,151.0301,151.4116,6398.0
2019-12-31 11:50:00,166.72,166.72,166.46,166.46,2800.0,151.4207,151.4207,151.1845,151.1845,2800.0
2019-12-31 12:00:00,166.24,166.4,166.24,166.35,1695.0,150.9847,151.13,150.9847,151.0846,1695.0
2019-12-31 12:10:00,166.32,166.32,166.12,166.12,2000.0,151.0574,151.0574,150.8757,150.8757,2000.0
2019-12-31 12:20:00,166.07,166.44,166.07,166.44,1700.0,150.8303,151.1664,150.8303,151.1664,1700.0
2019-12-31 12:30:00,166.42,166.45,166.3,166.45,2630.0,151.1482,151.1754,151.0392,151.1754,2630.0
2019-12-31 12:40:00,166.55,166.64,166.3,166.4,3146.0,151.2663,151.348,151.0392,151.13,3146.0
2019-12-31 12:50:00,166.41,166.45,166.36,166.36,500.0,151.1391,151.1754,151.0937,151.0937,500.0
2019-12-31 13:00:00,166.36,166.49,166.35,166.49,1254.0,151.0937,151.2118,151.0846,151.2118,1254.0
2019-12-31 13:10:00,166.49,166.53,166.44,166.53,2059.0,151.2118,151.2481,151.1664,151.2481,2059.0
2019-12-31 13:20:00,166.51,166.54,166.39,166.5,2025.0,151.2299,151.2572,151.1209,151.2208,2025.0
2019-12-31 13:30:00,166.52,166.74,166.52,166.74,1931.0,151.239,151.4388,151.239,151.4388,1931.0
2019-12-31 13:40:00,166.74,166.74,166.45,166.45,1800.0,151.4388,151.4388,151.1754,151.1754,1800.0
2019-12-31 13:50:00,166.49,166.57,166.44,166.45,2524.0,151.2118,151.2844,151.1664,151.1754,2524.0
2019-12-31 14:00:00,166.44,166.58,166.39,166.48,3306.0,151.1664,151.2935,151.1209,151.2027,3306.0
2019-12-31 14:10:00,166.48,166.51,166.36,166.5,3800.0,151.2027,151.2299,151.0937,151.2208,3800.0
2019-12-31 14:20:00,166.52,166.53,166.37,166.39,3217.0,151.239,151.2481,151.1028,151.1209,3217.0
2019-12-31 14:30:00,166.4,166.4,166.19,166.28,4161.0,151.13,151.13,150.9393,151.021,4161.0
2019-12-31 14:40:00,166.3,166.33,166.18,166.28,6005.0,151.0392,151.0664,150.9302,151.021,6005.0
2019-12-31 14:50:00,166.27,166.38,166.19,166.31,7843.0,151.012,151.1119,150.9393,151.0483,7843.0
2019-12-31 15:00:00,166.3,166.38,166.25,166.28,5079.0,151.0392,151.1119,150.9938,151.021,5079.0
2019-12-31 15:10:00,166.26,166.48,166.23,166.47,5910.0,151.0029,151.2027,150.9756,151.1936,5910.0
2019-12-31 15:20:00,166.47,166.53,166.32,166.38,9822.0,151.1936,151.2481,151.0574,151.1119,9822.0
2019-12-31 15:30:00,166.43,166.68,166.42,166.63,6845.0,151.1573,151.3843,151.1482,151.3389,6845.0
2019-12-31 15:40:00,166.62,166.8,166.57,166.61,9712.0,151.3298,151.4933,151.2844,151.3208,9712.0
2019-12-31 15:50:00,166.62,166.65,166.23,166.58,51079.0,151.3298,151.3571,150.9756,151.2935,51079.0
2020-01-02 09:30:00,167.54,167.6,166.69,167.53,9576.0,152.1654,152.2199,151.3934,152.1563,9576.0
2020-01-02 09:40:00,167.62,167.85,167.48,167.48,5963.0,152.2381,152.447,152.1109,152.1109,5963.0
2020-01-02 09:50:00,167.53,167.93,167.3,167.93,8469.0,152.1563,152.5196,151.9474,152.5196,8469.0
2020-01-02 10:00:00,167.82,167.82,167.43,167.63,10000.0,152.4197,152.4197,152.0655,152.2472,10000.0
2020-01-02 10:10:00,167.63,167.69,167.19,167.49,21009.0,152.2472,152.3016,151.8475,152.12,21009.0
2020-01-02 10:20:00,167.58,167.58,167.41,167.44,19691.0,152.2017,152.2017,152.0473,152.0746,19691.0
2020-01-02 10:30:00,167.5,167.67,167.19,167.33,12269.0,152.1291,152.2835,151.8475,151.9747,12269.0
2020-01-02 10:40:00,167.34,167.41,166.97,167.21,7418.0,151.9838,152.0473,151.6477,151.8657,7418.0
2020-01-02 10:50:00,167.29,168.26,167.1,168.04,29372.0,151.9384,152.8193,151.7658,152.6195,29372.0
2020-01-02 11:00:00,167.9,168.14,167.75,167.77,69329.0,152.4924,152.7104,152.3561,152.3743,69329.0
2020-01-02 11:10:00,167.83,167.83,167.5,167.53,15252.0,152.4288,152.4288,152.1291,152.1563,15252.0
2020-01-02 11:20:00,167.57,167.88,167.5,167.84,7766.0,152.1927,152.4742,152.1291,152.4379,7766.0
2020-01-02 11:30:00,167.78,167.89,167.58,167.75,5586.0,152.3834,152.4833,152.2017,152.3561,5586.0
2020-01-02 11:40:00,167.87,167.93,167.69,167.91,5530.0,152.4651,152.5196,152.3016,152.5015,5530.0
2020-01-02 11:50:00,167.92,168.33,167.91,168.27,6741.0,152.5105,152.8829,152.5015,152.8284,6741.0
2020-01-02 12:00:00,168.3,168.54,168.15,168.54,8895.0,152.8557,153.0736,152.7194,153.0736,8895.0
2020-01-02 12:10:00,168.5,168.82,168.46,168.77,13033.0,153.0373,153.3279,153.001,153.2825,13033.0
2020-01-02 12:20:00,168.77,168.89,168.73,168.81,5922.0,153.2825,153.3915,153.2462,153.3189,5922.0
2020-01-02 12:30:00,168.81,168.85,168.55,168.7,6120.0,153.3189,153.3552,153.0827,153.219,6120.0
2020-01-02 12:40:00,168.74,168.98,168.59,168.59,18132.0,153.2553,153.4733,153.1191,153.1191,18132.0
2020-01-02 12:50:00,168.55,168.79,168.49,168.5,3902.0,153.0827,153.3007,153.0282,153.0373,3902.0
2020-01-02 13:00:00,168.51,168.57,168.17,168.17,5807.0,153.0464,153.1009,152.7376,152.7376,5807.0
2020-01-02 13:10:00,168.17,168.29,168.06,168.23,3925.0,152.7376,152.8466,152.6377,152.7921,3925.0
2020-01-02 13:20:00,168.23,168.27,168.06,168.19,4511.0,152.7921,152.8284,152.6377,152.7558,4511.0
2020-01-02 13:30:00,168.15,168.23,167.94,168.0,5559.0,152.7194,152.7921,152.5287,152.5832,5559.0
2020-01-02 13:40:00,168.01,168.23,167.94,168.15,4204.0,152.5923,152.7921,152.5287,152.7194,4204.0
2020-01-02 13:50:00,168.1,168.1,167.79,167.87,4989.0,152.674,152.674,152.3925,152.4651,4989.0
2020-01-02 14:00:00,167.87,168.09,167.84,168.06,4604.0,152.4651,152.6649,152.4379,152.6377,4604.0
2020-01-02 14:10:00,168.06,168.31,168.06,168.27,6433.0,152.6377,152.8647,152.6377,152.8284,6433.0
2020-01-02 14:20:00,168.31,168.43,168.31,168.35,8212.0,152.8647,152.9737,152.8647,152.9011,8212.0
2020-01-02 14:30:00,168.38,168.4,168.24,168.3,5378.0,152.9283,152.9465,152.8012,152.8557,5378.0
2020-01-02 14:40:00,168.27,168.69,168.25,168.68,16737.0,152.8284,153.2099,152.8103,153.2008,16737.0
2020-01-02 14:50:00,168.65,168.73,168.47,168.52,8142.0,153.1735,153.2462,153.0101,153.0555,8142.0
2020-01-02 15:00:00,168.57,168.7,168.53,168.58,9782.0,153.1009,153.219,153.0646,153.11,9782.0
2020-01-02 15:10:00,168.66,168.74,168.62,168.67,8108.0,153.1826,153.2553,153.1463,153.1917,8108.0
2020-01-02 15:20:00,168.67,168.85,168.67,168.83,8803.0,153.1917,153.3552,153.1917,153.337,8803.0
2020-01-02 15:30:00,168.81,168.81,168.56,168.64,8575.0,153.3189,153.3189,153.0918,153.1645,8575.0
2020-01-02 15:40:00,168.66,168.84,168.64,168.72,15067.0,153.1826,153.3461,153.1645,153.2371,15067.0
2020-01-02 15:50:00,168.76,169.24,168.76,169.19,40275.0,153.2735,153.7094,153.2735,153.664,40275.0
2020-01-03 09:30:00,167.98,168.21,166.42,166.52,18629.0,152.565,152.7739,151.1482,151.239,18629.0
2020-01-03 09:40:00,166.44,166.74,166.13,166.39,6601.0,151.1664,151.4388,150.8848,151.1209,6601.0
2020-01-03 09:50:00,166.58,166.66,166.3,166.47,7706.0,151.2935,151.3662,151.0392,151.1936,7706.0
2020-01-03 10:00:00,166.38,166.49,165.79,166.23,14764.0,151.1119,151.2118,150.576,150.9756,14764.0
2020-01-03 10:10:00,166.33,166.74,166.33,166.43,5026.0,151.0664,151.4388,151.0664,151.1573,5026.0
2020-01-03 10:20:00,166.42,166.94,166.27,166.79,10427.0,151.1482,151.6205,151.012,151.4842,10427.0
2020-01-03 10:30:00,166.81,167.22,166.81,167.14,3600.0,151.5024,151.8748,151.5024,151.8021,3600.0
2020-01-03 10:40:00,167.18,167.56,167.09,167.09,4345.0,151.8384,152.1836,151.7567,151.7567,4345.0
2020-01-03 10:50:00,166.97,166.97,166.59,166.7,4128.0,151.6477,151.6477,151.3026,151.4025,4128.0
2020-01-03 11:00:00,166.79,166.79,166.51,166.54,6122.0,151.4842,151.4842,151.2299,151.2572,6122.0
2020-01-03 11:10:00,166.5,166.88,166.29,166.8,5175.0,151.2208,151.566,151.0301,151.4933,5175.0
2020-01-03 11:20:00,166.77,167.06,166.77,166.92,3379.0,151.4661,151.7295,151.4661,151.6023,3379.0
2020-01-03 11:30:00,166.95,167.17,166.95,167.06,5173.0,151.6296,151.8294,151.6296,151.7295,5173.0
2020-01-03 11:40:00,166.96,166.99,166.82,166.99,5503.0,151.6386,151.6659,151.5115,151.6659,5503.0
2020-01-03 11:50:00,167.01,167.05,166.66,166.66,8279.0,151.684,151.7204,151.3662,151.3662,8279.0
2020-01-03 12:00:00,166.74,167.47,166.74,167.34,5266.0,151.4388,152.1018,151.4388,151.9838,5266.0
2020-01-03 12:10:00,167.35,167.49,167.31,167.45,6862.0,151.9928,152.12,151.9565,152.0837,6862.0
2020-01-03 12:20:00,167.47,167.54,167.38,167.53,3489.0,152.1018,152.1654,152.0201,152.1563,3489.0
2020-01-03 12:30:00,167.57,167.75,167.57,167.72,3301.0,152.1927,152.3561,152.1927,152.3289,3301.0
2020-01-03 12:40:00,167.76,167.84,167.55,167.58,4925.0,152.3652,152.4379,152.1745,152.2017,4925.0
2020-01-03 12:50:00,167.63,167.69,167.47,167.57,3468.0,152.2472,152.3016,152.1018,152.1927,3468.0
2020-01-03 13:00:00,167.55,167.95,167.54,167.78,3912.0,152.1745,152.5378,152.1654,152.3834,3912.0
2020-01-03 13:10:00,167.75,167.76,167.45,167.45,2684.0,152.3561,152.3652,152.0837,152.0837,2684.0
2020-01-03 13:20:00,167.52,167.66,167.52,167.6,3990.0,152.1472,152.2744,152.1472,152.2199,3990.0
2020-01-03 13:30:00,167.59,167.64,166.53,166.95,8381.0,152.2108,152.2562,151.2481,151.6296,8381.0
2020-01-03 13:40:00,167.04,167.21,166.94,166.99,7426.0,151.7113,151.8657,151.6205,151.6659,7426.0
2020-01-03 13:50:00,166.99,167.09,166.91,166.95,8131.0,151.6659,151.7567,151.5932,151.6296,8131.0
2020-01-03 14:00:00,166.91,166.95,166.57,166.63,5869.0,151.5932,151.6296,151.2844,151.3389,5869.0
2020-01-03 14:10:00,166.59,166.65,166.34,166.47,7144.0,151.3026,151.3571,151.0755,151.1936,7144.0
2020-01-03 14:20:00,166.41,166.72,166.28,166.46,7917.0,151.1391,151.4207,151.021,151.1845,7917.0
2020-01-03 14:30:00,166.45,166.73,166.45,166.7,6429.0,151.1754,151.4297,151.1754,151.4025,6429.0
2020-01-03 14:40:00,166.72,166.81,166.66,166.67,13307.0,151.4207,151.5024,151.3662,151.3752,13307.0
2020-01-03 14:50:00,166.64,166.99,166.63,166.89,7643.0,151.348,151.6659,151.3389,151.5751,7643.0
2020-01-03 15:00:00,166.88,167.23,166.86,167.19,5016.0,151.566,151.8839,151.5478,151.8475,5016.0
2020-01-03 15:10:00,167.16,167.16,166.93,167.06,5220.0,151.8203,151.8203,151.6114,151.7295,5220.0
2020-01-03 15:20:00,167.06,167.08,166.82,167.01,4966.0,151.7295,151.7476,151.5115,151.684,4966.0
2020-01-03 15:30:00,166.98,167.12,166.76,166.97,9589.0,151.6568,151.784,151.457,151.6477,9589.0
2020-01-03 15:40:00,166.97,167.32,166.95,167.11,13237.0,151.6477,151.9656,151.6296,151.7749,13237.0
2020-01-03 15:50:00,167.07,167.48,167.02,167.08,39842.0,151.7385,152.1109,151.6931,151.7476,39842.0
2020-01-06 09:30:00,165.42,166.29,165.24,165.25,13097.0,150.24,151.0301,150.0765,150.0856,13097.0
2020-01-06 09:40:00,165.27,165.78,165.27,165.5,12366.0,150.1037,150.5669,150.1037,150.3126,12366.0
2020-01-06 09:50:00,165.5,165.58,165.21,165.39,10670.0,150.3126,150.3853,150.0492,150.2127,10670.0
2020-01-06 10:00:00,165.45,165.55,165.32,165.49,5203.0,150.2672,150.358,150.1491,150.3035,5203.0
2020-01-06 10:10:00,165.56,165.91,165.51,165.67,10048.0,150.3671,150.685,150.3217,150.467,10048.0
2020-01-06 10:20:00,165.66,165.93,165.56,165.81,5080.0,150.4579,150.7032,150.3671,150.5942,5080.0
2020-01-06 10:30:00,165.92,166.08,165.74,166.01,3782.0,150.6941,150.8394,150.5306,150.7758,3782.0
2020-01-06 10:40:00,166.16,166.3,166.02,166.28,3065.0,150.912,151.0392,150.7849,151.021,3065.0
2020-01-06 10:50:00,166.21,166.21,165.91,166.1,4810.0,150.9575,150.9575,150.685,150.8576,4810.0
2020-01-06 11:00:00,165.99,166.26,165.86,166.26,7293.0,150.7576,151.0029,150.6396,151.0029,7293.0
2020-01-06 11:10:00,166.26,166.37,166.21,166.28,3322.0,151.0029,151.1028,150.9575,151.021,3322.0
2020-01-06 11:20:00,166.28,166.37,166.18,166.2,2495.0,151.021,151.1028,150.9302,150.9484,2495.0
2020-01-06 11:30:00,166.25,166.39,166.18,166.27,2298.0,150.9938,151.1209,150.9302,151.012,2298.0
2020-01-06 11:40:00,166.32,166.36,166.19,166.19,3559.0,151.0574,151.0937,150.9393,150.9393,3559.0
2020-01-06 11:50:00,166.12,166.16,166.03,166.16,5644.0,150.8757,150.912,150.794,150.912,5644.0
2020-01-06 12:00:00,166.15,166.34,166.13,166.32,3503.0,150.903,151.0755,150.8848,151.0574,3503.0
2020-01-06 12:10:00,166.38,166.58,166.38,166.53,2474.0,151.1119,151.2935,151.1119,151.2481,2474.0
2020-01-06 12:20:00,166.53,166.63,166.48,166.58,2843.0,151.2481,151.3389,151.2027,151.2935,2843.0
2020-01-06 12:30:00,166.58,166.63,166.47,166.62,3779.0,151.2935,151.3389,151.1936,151.3298,3779.0
2020-01-06 12:40:00,166.72,166.91,166.72,166.81,1915.0,151.4207,151.5932,151.4207,151.5024,1915.0
2020-01-06 12:50:00,166.78,166.79,166.6,166.69,5405.0,151.4752,151.4842,151.3117,151.3934,5405.0
2020-01-06 13:00:00,166.68,166.94,166.62,166.91,8819.0,151.3843,151.6205,151.3298,151.5932,8819.0
2020-01-06 13:10:00,166.91,166.95,166.82,166.9,3421.0,151.5932,151.6296,151.5115,151.5841,3421.0
2020-01-06 13:20:00,166.86,166.93,166.8,166.83,5619.0,151.5478,151.6114,151.4933,151.5206,5619.0
2020-01-06 13:30:00,166.81,166.87,166.72,166.87,3769.0,151.5024,151.5569,151.4207,151.5569,3769.0
2020-01-06 13:40:00,166.87,166.88,166.68,166.85,6016.0,151.5569,151.566,151.3843,151.5387,6016.0
2020-01-06 13:50:00,166.85,166.85,166.68,166.76,2400.0,151.5387,151.5387,151.3843,151.457,2400.0
2020-01-06 14:00:00,166.69,166.92,166.57,166.92,6812.0,151.3934,151.6023,151.2844,151.6023,6812.0
2020-01-06 14:10:00,166.96,167.06,166.84,166.95,3582.0,151.6386,151.7295,151.5296,151.6296,3582.0
2020-01-06 14:20:00,166.94,166.95,166.73,166.86,3317.0,151.6205,151.6296,151.4297,151.5478,3317.0
2020-01-06 14:30:00,166.83,166.83,166.62,166.75,4078.0,151.5206,151.5206,151.3298,151.4479,4078.0
2020-01-06 14:40:00,166.75,166.9,166.73,166.82,4215.0,151.4479,151.5841,151.4297,151.5115,4215.0
2020-01-06 14:50:00,166.8,166.84,166.7,166.82,4900.0,151.4933,151.5296,151.4025,151.5115,4900.0
2020-01-06 15:00:00,166.87,166.9,166.8,166.82,4760.0,151.5569,151.5841,151.4933,151.5115,4760.0
2020-01-06 15:10:00,166.8,167.01,166.8,166.92,4520.0,151.4933,151.684,151.4933,151.6023,4520.0
2020-01-06 15:20:00,166.92,166.92,166.81,166.82,7947.0,151.6023,151.6023,151.5024,151.5115,7947.0
2020-01-06 15:30:00,166.84,167.18,166.84,167.18,8427.0,151.5296,151.8384,151.5296,151.8384,8427.0
2020-01-06 15:40:00,167.22,167.49,167.18,167.39,15898.0,151.8748,152.12,151.8384,152.0292,15898.0
2020-01-06 15:50:00,167.48,167.8,167.22,167.65,67357.0,152.1109,152.4016,151.8748,152.2653,67357.0
2020-01-07 09:30:00,166.49,166.9,165.85,166.5,17834.0,151.2118,151.5841,150.6305,151.2208,17834.0
2020-01-07 09:40:00,166.47,166.58,165.84,166.01,3884.0,151.1936,151.2935,150.6214,150.7758,3884.0
2020-01-07 09:50:00,166.01,166.25,165.85,165.98,18152.0,150.7758,150.9938,150.6305,150.7486,18152.0
2020-01-07 10:00:00,166.08,166.3,165.91,166.21,16536.0,150.8394,151.0392,150.685,150.9575,16536.0
2020-01-07 10:10:00,166.18,166.53,166.17,166.44,4636.0,150.9302,151.2481,150.9211,151.1664,4636.0
2020-01-07 10:20:00,166.44,166.61,166.43,166.53,10786.0,151.1664,151.3208,151.1573,151.2481,10786.0
2020-01-07 10:30:00,166.63,166.77,166.27,166.77,36165.0,151.3389,151.4661,151.012,151.4661,36165.0
2020-01-07 10:40:00,166.67,166.97,166.64,166.88,19912.0,151.3752,151.6477,151.348,151.566,19912.0
2020-01-07 10:50:00,166.93,167.31,166.8,167.13,7100.0,151.6114,151.9565,151.4933,151.793,7100.0
2020-01-07 11:00:00,167.08,167.19,166.98,167.17,7591.0,151.7476,151.8475,151.6568,151.8294,7591.0
2020-01-07 11:10:00,167.13,167.22,166.87,166.93,3212.0,151.793,151.8748,151.5569,151.6114,3212.0
2020-01-07 11:20:00,166.83,166.87,166.66,166.71,6977.0,151.5206,151.5569,151.3662,151.4116,6977.0
2020-01-07 11:30:00,166.69,166.73,166.49,166.67,7127.0,151.3934,151.4297,151.2118,151.3752,7127.0
2020-01-07 11:40:00,166.61,166.62,166.38,166.39,5116.0,151.3208,151.3298,151.1119,151.1209,5116.0
2020-01-07 11:50:00,166.37,166.38,166.18,166.18,6488.0,151.1028,151.1119,150.9302,150.9302,6488.0
2020-01-07 12:00:00,166.21,166.25,165.96,166.01,7193.0,150.9575,150.9938,150.7304,150.7758,7193.0
2020-01-07 12:10:00,166.04,166.22,165.99,166.08,20575.0,150.8031,150.9665,150.7576,150.8394,20575.0
2020-01-07 12:20:00,166.1,166.15,165.95,165.97,36791.0,150.8576,150.903,150.7213,150.7395,36791.0
2020-01-07 12:30:00,165.98,166.0,165.57,165.65,72893.0,150.7486,150.7667,150.3762,150.4488,72893.0
2020-01-07 12:40:00,165.65,166.06,165.57,165.87,39709.0,150.4488,150.8212,150.3762,150.6487,39709.0
2020-01-07 12:50:00,165.87,166.18,165.87,166.18,6486.0,150.6487,150.9302,150.6487,150.9302,6486.0
2020-01-07 13:00:00,166.15,166.41,166.15,166.34,2501.0,150.903,151.1391,150.903,151.0755,2501.0
2020-01-07 13:10:00,166.43,166.47,166.36,166.42,3469.0,151.1573,151.1936,151.0937,151.1482,3469.0
2020-01-07 13:20:00,166.41,166.43,166.28,166.4,2054.0,151.1391,151.1573,151.021,151.13,2054.0
2020-01-07 13:30:00,166.46,166.47,166.39,166.44,17174.0,151.1845,151.1936,151.1209,151.1664,17174.0
2020-01-07 13:40:00,166.4,166.7,166.4,166.7,2565.0,151.13,151.4025,151.13,151.4025,2565.0
2020-01-07 13:50:00,166.71,166.79,166.49,166.71,6677.0,151.4116,151.4842,151.2118,151.4116,6677.0
2020-01-07 14:00:00,166.71,166.85,166.64,166.81,2500.0,151.4116,151.5387,151.348,151.5024,2500.0
2020-01-07 14:10:00,166.78,166.92,166.59,166.92,4304.0,151.4752,151.6023,151.3026,151.6023,4304.0
2020-01-07 14:20:00,166.97,166.99,166.74,166.74,4120.0,151.6477,151.6659,151.4388,151.4388,4120.0
2020-01-07 14:30:00,166.72,166.94,166.66,166.69,7753.0,151.4207,151.6205,151.3662,151.3934,7753.0
2020-01-07 14:40:00,166.62,166.71,166.61,166.66,5420.0,151.3298,151.4116,151.3208,151.3662,5420.0
2020-01-07 14:50:00,166.62,166.62,166.4,166.45,4284.0,151.3298,151.3298,151.13,151.1754,4284.0
2020-01-07 15:00:00,166.52,166.66,166.49,166.66,6220.0,151.239,151.3662,151.2118,151.3662,6220.0
2020-01-07 15:10:00,166.7,166.73,166.56,166.67,10444.0,151.4025,151.4297,151.2753,151.3752,10444.0
2020-01-07 15:20:00,166.69,166.69,166.48,166.49,10535.0,151.3934,151.3934,151.2027,151.2118,10535.0
2020-01-07 15:30:00,166.46,166.46,166.18,166.21,15534.0,151.1845,151.1845,150.9302,150.9575,15534.0
2020-01-07 15:40:00,166.21,166.3,166.11,166.22,22939.0,150.9575,151.0392,150.8666,150.9665,22939.0
2020-01-07 15:50:00,166.21,166.21,165.61,165.69,118339.0,150.9575,150.9575,150.4125,150.4852,118339.0
2020-01-08 09:30:00,165.91,167.02,165.91,166.68,10012.0,150.685,151.6931,150.685,151.3843,10012.0
2020-01-08 09:40:00,166.93,167.16,166.76,166.88,3321.0,151.6114,151.8203,151.457,151.566,3321.0
2020-01-08 09:50:00,166.8,166.96,166.51,166.85,6271.0,151.4933,151.6386,151.2299,151.5387,6271.0
2020-01-08 10:00:00,166.88,167.0,166.65,166.93,8336.0,151.566,151.675,151.3571,151.6114,8336.0
2020-01-08 10:10:00,167.02,167.29,166.89,167.08,5384.0,151.6931,151.9384,151.5751,151.7476,5384.0
2020-01-08 10:20:00,167.05,167.08,166.69,166.76,3494.0,151.7204,151.7476,151.3934,151.457,3494.0
2020-01-08 10:30:00,166.75,166.92,166.65,166.75,5927.0,151.4479,151.6023,151.3571,151.4479,5927.0
2020-01-08 10:40:00,166.76,166.85,166.58,166.63,3569.0,151.457,151.5387,151.2935,151.3389,3569.0
2020-01-08 10:50:00,166.73,167.11,166.71,167.04,3826.0,151.4297,151.7749,151.4116,151.7113,3826.0
2020-01-08 11:00:00,167.08,167.41,166.95,167.31,4561.0,151.7476,152.0473,151.6296,151.9565,4561.0
2020-01-08 11:10:00,167.27,167.48,167.26,167.26,3736.0,151.9202,152.1109,151.9111,151.9111,3736.0
2020-01-08 11:20:00,167.27,167.7,167.04,167.58,13123.0,151.9202,152.3107,151.7113,152.2017,13123.0
2020-01-08 11:30:00,167.59,168.0,167.18,167.9,6054.0,152.2108,152.5832,151.8384,152.4924,6054.0
2020-01-08 11:40:00,168.0,168.64,168.0,168.53,9557.0,152.5832,153.1645,152.5832,153.0646,9557.0
2020-01-08 11:50:00,168.51,168.7,168.45,168.45,4884.0,153.0464,153.219,152.9919,152.9919,4884.0
2020-01-08 12:00:00,168.47,168.68,168.47,168.57,8028.0,153.0101,153.2008,153.0101,153.1009,8028.0
2020-01-08 12:10:00,168.55,168.57,168.36,168.37,6502.0,153.0827,153.1009,152.9102,152.9192,6502.0
2020-01-08 12:20:00,168.32,168.52,168.2,168.44,6747.0,152.8738,153.0555,152.7648,152.9828,6747.0
2020-01-08 12:30:00,168.38,168.38,168.15,168.15,2652.0,152.9283,152.9283,152.7194,152.7194,2652.0
2020-01-08 12:40:00,168.16,168.35,168.13,168.25,3565.0,152.7285,152.9011,152.7013,152.8103,3565.0
2020-01-08 12:50:00,168.26,168.28,168.01,168.01,3495.0,152.8193,152.8375,152.5923,152.5923,3495.0
2020-01-08 13:00:00,168.02,168.14,167.96,168.05,3100.0,152.6014,152.7104,152.5469,152.6286,3100.0
2020-01-08 13:10:00,168.05,168.13,167.94,168.13,2841.0,152.6286,152.7013,152.5287,152.7013,2841.0
2020-01-08 13:20:00,168.12,168.21,168.04,168.08,3071.0,152.6922,152.7739,152.6195,152.6559,3071.0
2020-01-08 13:30:00,168.08,168.19,168.04,168.19,7904.0,152.6559,152.7558,152.6195,152.7558,7904.0
2020-01-08 13:40:00,168.15,168.17,168.1,168.11,2926.0,152.7194,152.7376,152.674,152.6831,2926.0
2020-01-08 13:50:00,168.11,168.13,167.64,167.64,2756.0,152.6831,152.7013,152.2562,152.2562,2756.0
2020-01-08 14:00:00,167.69,167.82,167.69,167.82,1336.0,152.3016,152.4197,152.3016,152.4197,1336.0
2020-01-08 14:10:00,167.89,167.93,167.83,167.86,3344.0,152.4833,152.5196,152.4288,152.456,3344.0
2020-01-08 14:20:00,167.84,167.88,167.78,167.79,3952.0,152.4379,152.4742,152.3834,152.3925,3952.0
2020-01-08 14:30:00,167.79,167.79,167.57,167.63,4682.0,152.3925,152.3925,152.1927,152.2472,4682.0
2020-01-08 14:40:00,167.61,167.92,167.57,167.92,4268.0,152.229,152.5105,152.1927,152.5105,4268.0
2020-01-08 14:50:00,167.86,167.86,167.72,167.73,4471.0,152.456,152.456,152.3289,152.338,4471.0
2020-01-08 15:00:00,167.73,167.87,167.58,167.71,6796.0,152.338,152.4651,152.2017,152.3198,6796.0
2020-01-08 15:10:00,167.74,167.88,167.68,167.87,10083.0,152.3471,152.4742,152.2926,152.4651,10083.0
2020-01-08 15:20:00,167.84,168.05,167.84,167.92,11262.0,152.4379,152.6286,152.4379,152.5105,11262.0
2020-01-08 15:30:00,167.9,167.99,167.81,167.98,12567.0,152.4924,152.5741,152.4106,152.565,12567.0
2020-01-08 15:40:00,167.98,167.98,167.44,167.44,23493.0,152.565,152.565,152.0746,152.0746,23493.0
2020-01-08 15:50:00,167.42,167.51,167.14,167.16,98163.0,152.0564,152.1382,151.8021,151.8203,98163.0
2020-01-09 09:30:00,169.1,169.65,167.83,168.74,14818.0,153.5823,154.0818,152.4288,153.2553,14818.0
2020-01-09 09:40:00,168.72,168.72,168.33,168.43,5981.0,153.2371,153.2371,152.8829,152.9737,5981.0
2020-01-09 09:50:00,168.49,168.84,168.43,168.48,6585.0,153.0282,153.3461,152.9737,153.0191,6585.0
2020-01-09 10:00:00,168.48,168.74,168.34,168.72,20810.0,153.0191,153.2553,152.892,153.2371,20810.0
2020-01-09 10:10:00,168.75,168.75,168.49,168.69,6735.0,153.2644,153.2644,153.0282,153.2099,6735.0
2020-01-09 10:20:00,168.76,169.13,168.59,169.03,15150.0,153.2735,153.6095,153.1191,153.5187,15150.0
2020-01-09 10:30:00,169.03,169.08,168.83,169.02,7827.0,153.5187,153.5641,153.337,153.5096,7827.0
2020-01-09 10:40:00,169.06,169.27,168.75,168.85,10467.0,153.5459,153.7367,153.2644,153.3552,10467.0
2020-01-09 10:50:00,168.93,169.09,168.88,168.88,7309.0,153.4279,153.5732,153.3824,153.3824,7309.0
2020-01-09 11:00:00,168.93,168.99,168.75,168.78,5204.0,153.4279,153.4823,153.2644,153.2916,5204.0
2020-01-09 11:10:00,168.77,168.94,168.77,168.94,3939.0,153.2825,153.4369,153.2825,153.4369,3939.0
2020-01-09 11:20:00,168.93,168.97,168.8,168.83,5228.0,153.4279,153.4642,153.3098,153.337,5228.0
2020-01-09 11:30:00,168.87,169.02,168.86,169.01,8816.0,153.3734,153.5096,153.3643,153.5005,8816.0
2020-01-09 11:40:00,168.91,169.34,168.91,169.34,3139.0,153.4097,153.8002,153.4097,153.8002,3139.0
2020-01-09 11:50:00,169.4,169.47,169.22,169.31,5364.0,153.8547,153.9183,153.6912,153.773,5364.0
2020-01-09 12:00:00,169.25,169.42,169.2,169.35,5456.0,153.7185,153.8729,153.6731,153.8093,5456.0
2020-01-09 12:10:00,169.38,169.38,169.19,169.22,7897.0,153.8366,153.8366,153.664,153.6912,7897.0
2020-01-09 12:20:00,169.17,169.19,169.07,169.13,3073.0,153.6458,153.664,153.555,153.6095,3073.0
2020-01-09 12:30:00,169.16,169.23,168.95,168.95,4464.0,153.6367,153.7003,153.446,153.446,4464.0
2020-01-09 12:40:00,168.89,169.17,168.89,169.16,2081.0,153.3915,153.6458,153.3915,153.6367,2081.0
2020-01-09 12:50:00,169.17,169.39,169.17,169.29,3774.0,153.6458,153.8456,153.6458,153.7548,3774.0
2020-01-09 13:00:00,169.29,169.33,169.18,169.18,2501.0,153.7548,153.7911,153.6549,153.6549,2501.0
2020-01-09 13:10:00,169.14,169.36,169.14,169.21,3089.0,153.6186,153.8184,153.6186,153.6822,3089.0
2020-01-09 13:20:00,169.15,169.15,168.97,169.05,3000.0,153.6277,153.6277,153.4642,153.5368,3000.0
2020-01-09 13:30:00,169.04,169.05,168.92,168.92,3340.0,153.5278,153.5368,153.4188,153.4188,3340.0
2020-01-09 13:40:00,168.91,168.91,168.74,168.76,1930.0,153.4097,153.4097,153.2553,153.2735,1930.0
2020-01-09 13:50:00,168.77,168.99,168.69,168.77,7009.0,153.2825,153.4823,153.2099,153.2825,7009.0
2020-01-09 14:00:00,168.78,168.83,168.66,168.82,4210.0,153.2916,153.337,153.1826,153.3279,4210.0
2020-01-09 14:10:00,168.84,168.85,168.69,168.75,4899.0,153.3461,153.3552,153.2099,153.2644,4899.0
2020-01-09 14:20:00,168.79,168.94,168.75,168.93,5598.0,153.3007,153.4369,153.2644,153.4279,5598.0
2020-01-09 14:30:00,168.98,169.12,168.89,169.08,6616.0,153.4733,153.6004,153.3915,153.5641,6616.0
2020-01-09 14:40:00,169.1,169.15,168.85,168.87,6019.0,153.5823,153.6277,153.3552,153.3734,6019.0
2020-01-09 14:50:00,168.85,168.87,168.66,168.8,9857.0,153.3552,153.3734,153.1826,153.3098,9857.0
2020-01-09 15:00:00,168.8,168.84,168.7,168.73,6634.0,153.3098,153.3461,153.219,153.2462,6634.0
2020-01-09 15:10:00,168.73,168.95,168.66,168.88,4145.0,153.2462,153.446,153.1826,153.3824,4145.0
2020-01-09 15:20:00,168.89,168.91,168.8,168.88,7770.0,153.3915,153.4097,153.3098,153.3824,7770.0
2020-01-09 15:30:00,168.86,168.96,168.8,168.8,8643.0,153.3643,153.4551,153.3098,153.3098,8643.0
2020-01-09 15:40:00,168.8,168.91,168.73,168.73,22873.0,153.3098,153.4097,153.2462,153.2462,22873.0
2020-01-09 15:50:00,168.82,168.94,168.79,168.83,63837.0,153.3279,153.4369,153.3007,153.337,63837.0
2020-01-10 09:30:00,168.92,169.19,167.84,167.9,14235.0,153.4188,153.664,152.4379,152.4924,14235.0
2020-01-10 09:40:00,167.87,168.17,167.5,167.77,12690.0,152.4651,152.7376,152.1291,152.3743,12690.0
2020-01-10 09:50:00,167.88,169.02,167.81,168.82,9820.0,152.4742,153.5096,152.4106,153.3279,9820.0
2020-01-10 10:00:00,168.82,169.29,168.8,168.96,18117.0,153.3279,153.7548,153.3098,153.4551,18117.0
2020-01-10 10:10:00,168.98,169.49,168.78,169.38,16577.0,153.4733,153.9365,153.2916,153.8366,16577.0
2020-01-10 10:20:00,169.38,169.58,169.3,169.49,7105.0,153.8366,154.0182,153.7639,153.9365,7105.0
2020-01-10 10:30:00,169.46,169.49,169.22,169.49,20482.0,153.9092,153.9365,153.6912,153.9365,20482.0
2020-01-10 10:40:00,169.52,169.62,169.28,169.28,7458.0,153.9637,154.0545,153.7457,153.7457,7458.0
2020-01-10 10:50:00,169.21,169.59,169.15,169.58,11298.0,153.6822,154.0273,153.6277,154.0182,11298.0
2020-01-10 11:00:00,169.58,169.6,169.35,169.38,5069.0,154.0182,154.0364,153.8093,153.8366,5069.0
2020-01-10 11:10:00,169.41,169.69,169.38,169.5,5319.0,153.8638,154.1181,153.8366,153.9455,5319.0
2020-01-10 11:20:00,169.53,169.61,169.26,169.26,5428.0,153.9728,154.0455,153.7276,153.7276,5428.0
2020-01-10 11:30:00,169.33,169.34,169.15,169.29,13468.0,153.7911,153.8002,153.6277,153.7548,13468.0
2020-01-10 11:40:00,169.29,169.39,168.97,168.97,7473.0,153.7548,153.8456,153.4642,153.4642,7473.0
2020-01-10 11:50:00,168.92,169.3,168.91,169.28,7600.0,153.4188,153.7639,153.4097,153.7457,7600.0
2020-01-10 12:00:00,169.24,169.27,169.08,169.1,16459.0,153.7094,153.7367,153.5641,153.5823,16459.0
2020-01-10 12:10:00,169.02,169.33,169.02,169.27,1974.0,153.5096,153.7911,153.5096,153.7367,1974.0
2020-01-10 12:20:00,169.26,169.5,169.21,169.5,6932.0,153.7276,153.9455,153.6822,153.9455,6932.0
2020-01-10 12:30:00,169.5,169.69,169.41,169.69,8008.0,153.9455,154.1181,153.8638,154.1181,8008.0
2020-01-10 12:40:00,169.69,169.8,169.59,169.59,5772.0,154.1181,154.218,154.0273,154.0273,5772.0
2020-01-10 12:50:00,169.59,169.66,169.5,169.57,5417.0,154.0273,154.0909,153.9455,154.0091,5417.0
2020-01-10 13:00:00,169.59,169.63,169.53,169.63,2554.0,154.0273,154.0636,153.9728,154.0636,2554.0
2020-01-10 13:10:00,169.59,169.83,169.55,169.82,7549.0,154.0273,154.2453,153.991,154.2362,7549.0
2020-01-10 13:20:00,169.81,169.83,169.77,169.78,4906.0,154.2271,154.2453,154.1908,154.1999,4906.0
2020-01-10 13:30:00,169.8,169.89,169.74,169.76,3000.0,154.218,154.2998,154.1635,154.1817,3000.0
2020-01-10 13:40:00,169.78,169.94,169.74,169.88,1844.0,154.1999,154.3452,154.1635,154.2907,1844.0
2020-01-10 13:50:00,169.9,169.92,169.83,169.83,2576.0,154.3088,154.327,154.2453,154.2453,2576.0
2020-01-10 14:00:00,169.74,169.9,169.67,169.9,4153.0,154.1635,154.3088,154.0999,154.3088,4153.0
2020-01-10 14:10:00,169.86,169.86,169.72,169.81,4200.0,154.2725,154.2725,154.1454,154.2271,4200.0
2020-01-10 14:20:00,169.73,169.79,169.7,169.72,3355.0,154.1544,154.2089,154.1272,154.1454,3355.0
2020-01-10 14:30:00,169.71,169.71,169.5,169.53,7468.0,154.1363,154.1363,153.9455,153.9728,7468.0
2020-01-10 14:40:00,169.55,169.55,169.36,169.46,7246.0,153.991,153.991,153.8184,153.9092,7246.0
2020-01-10 14:50:00,169.43,169.64,169.43,169.55,4346.0,153.882,154.0727,153.882,153.991,4346.0
2020-01-10 15:00:00,169.52,169.52,169.18,169.26,5776.0,153.9637,153.9637,153.6549,153.7276,5776.0
2020-01-10 15:10:00,169.28,169.33,169.16,169.25,5228.0,153.7457,153.7911,153.6367,153.7185,5228.0
2020-01-10 15:20:00,169.18,169.32,169.15,169.25,5446.0,153.6549,153.7821,153.6277,153.7185,5446.0
2020-01-10 15:30:00,169.25,169.25,169.0,169.0,12964.0,153.7185,153.7185,153.4914,153.4914,12964.0
2020-01-10 15:40:00,169.0,169.04,168.78,168.78,21247.0,153.4914,153.5278,153.2916,153.2916,21247.0
2020-01-10 15:50:00,168.68,169.26,168.68,169.16,45858.0,153.2008,153.7276,153.2008,153.6367,45858.0
2020-01-13 09:30:00,169.82,169.82,168.9,169.17,12124.0,154.2362,154.2362,153.4006,153.6458,12124.0
2020-01-13 09:40:00,169.18,169.69,169.07,169.67,3925.0,153.6549,154.1181,153.555,154.0999,3925.0
2020-01-13 09:50:00,169.59,169.73,169.58,169.72,2284.0,154.0273,154.1544,154.0182,154.1454,2284.0
2020-01-13 10:00:00,169.61,169.63,169.41,169.52,3160.0,154.0455,154.0636,153.8638,153.9637,3160.0
2020-01-13 10:10:00,169.61,169.62,169.31,169.41,4005.0,154.0455,154.0545,153.773,153.8638,4005.0
2020-01-13 10:20:00,169.4,169.81,169.4,169.71,4111.0,153.8547,154.2271,153.8547,154.1363,4111.0
2020-01-13 10:30:00,169.69,169.96,169.56,169.77,6777.0,154.1181,154.3633,154.0,154.1908,6777.0
2020-01-13 10:40:00,169.7,169.99,169.7,169.94,1712.0,154.1272,154.3906,154.1272,154.3452,1712.0
2020-01-13 10:50:00,169.95,169.95,169.85,169.9,1617.0,154.3543,154.3543,154.2634,154.3088,1617.0
2020-01-13 11:00:00,169.85,170.22,169.8,169.95,15316.0,154.2634,154.5995,154.218,154.3543,15316.0
2020-01-13 11:10:00,169.88,170.12,169.78,170.09,5509.0,154.2907,154.5087,154.1999,154.4814,5509.0
2020-01-13 11:20:00,170.09,170.38,170.04,170.21,6523.0,154.4814,154.7448,154.436,154.5904,6523.0
2020-01-13 11:30:00,170.2,170.24,170.05,170.24,3460.0,154.5813,154.6176,154.4451,154.6176,3460.0
2020-01-13 11:40:00,170.21,170.44,170.17,170.37,5914.0,154.5904,154.7993,154.5541,154.7357,5914.0
2020-01-13 11:50:00,170.38,170.57,170.38,170.45,16471.0,154.7448,154.9174,154.7448,154.8084,16471.0
2020-01-13 12:00:00,170.5,170.73,170.38,170.72,9171.0,154.8538,155.0627,154.7448,155.0536,9171.0
2020-01-13 12:10:00,170.72,170.8,170.66,170.66,5606.0,155.0536,155.1263,154.9991,154.9991,5606.0
2020-01-13 12:20:00,170.66,170.7,170.53,170.53,4585.0,154.9991,155.0354,154.881,154.881,4585.0
2020-01-13 12:30:00,170.5,170.6,170.42,170.48,6517.0,154.8538,154.9446,154.7811,154.8356,6517.0
2020-01-13 12:40:00,170.5,170.52,170.42,170.45,9038.0,154.8538,154.8719,154.7811,154.8084,9038.0
2020-01-13 12:50:00,170.45,170.53,170.39,170.39,5199.0,154.8084,154.881,154.7539,154.7539,5199.0
2020-01-13 13:00:00,170.38,170.38,170.18,170.28,8581.0,154.7448,154.7448,154.5631,154.654,8581.0
2020-01-13 13:10:00,170.3,170.3,170.07,170.13,3998.0,154.6721,154.6721,154.4632,154.5177,3998.0
2020-01-13 13:20:00,170.19,170.19,169.98,170.0,3672.0,154.5722,154.5722,154.3815,154.3997,3672.0
2020-01-13 13:30:00,169.99,170.0,169.89,169.94,3858.0,154.3906,154.3997,154.2998,154.3452,3858.0
2020-01-13 13:40:00,169.98,170.03,169.95,169.97,2865.0,154.3815,154.4269,154.3543,154.3724,2865.0
2020-01-13 13:50:00,169.96,169.98,169.79,169.83,4205.0,154.3633,154.3815,154.2089,154.2453,4205.0
2020-01-13 14:00:00,169.83,169.86,169.66,169.86,7708.0,154.2453,154.2725,154.0909,154.2725,7708.0
2020-01-13 14:10:00,169.82,169.86,169.7,169.73,9637.0,154.2362,154.2725,154.1272,154.1544,9637.0
2020-01-13 14:20:00,169.76,169.76,169.55,169.59,5575.0,154.1817,154.1817,153.991,154.0273,5575.0
2020-01-13 14:30:00,169.61,169.67,169.51,169.51,5608.0,154.0455,154.0999,153.9546,153.9546,5608.0
2020-01-13 14:40:00,169.52,169.62,169.4,169.45,6336.0,153.9637,154.0545,153.8547,153.9001,6336.0
2020-01-13 14:50:00,169.44,169.47,169.37,169.38,5780.0,153.8911,153.9183,153.8275,153.8366,5780.0
2020-01-13 15:00:00,169.34,169.43,169.29,169.38,7462.0,153.8002,153.882,153.7548,153.8366,7462.0
2020-01-13 15:10:00,169.38,169.38,169.24,169.24,5240.0,153.8366,153.8366,153.7094,153.7094,5240.0
2020-01-13 15:20:00,169.24,169.29,169.19,169.25,6759.0,153.7094,153.7548,153.664,153.7185,6759.0
2020-01-13 15:30:00,169.25,169.39,169.22,169.25,9413.0,153.7185,153.8456,153.6912,153.7185,9413.0
2020-01-13 15:40:00,169.25,169.31,169.09,169.27,17341.0,153.7185,153.773,153.5732,153.7367,17341.0
2020-01-13 15:50:00,169.27,169.78,169.21,169.69,61117.0,153.7367,154.1999,153.6822,154.1181,61117.0
2020-01-14 09:30:00,169.73,169.73,169.1,169.67,11745.0,154.1544,154.1544,153.5823,154.0999,11745.0
2020-01-14 09:40:00,169.67,169.83,169.44,169.82,2016.0,154.0999,154.2453,153.8911,154.2362,2016.0
2020-01-14 09:50:00,169.8,170.13,169.6,170.03,4256.0,154.218,154.5177,154.0364,154.4269,4256.0
2020-01-14 10:00:00,170.07,170.29,169.75,169.83,4100.0,154.4632,154.6631,154.1726,154.2453,4100.0
2020-01-14 10:10:00,169.84,169.97,169.78,169.94,5694.0,154.2543,154.3724,154.1999,154.3452,5694.0
2020-01-14 10:20:00,169.82,169.93,169.75,169.93,9606.0,154.2362,154.3361,154.1726,154.3361,9606.0
2020-01-14 10:30:00,169.96,170.06,169.81,169.83,10251.0,154.3633,154.4542,154.2271,154.2453,10251.0
2020-01-14 10:40:00,169.76,169.89,169.64,169.81,5376.0,154.1817,154.2998,154.0727,154.2271,5376.0
2020-01-14 10:50:00,169.66,169.88,169.54,169.84,6503.0,154.0909,154.2907,153.9819,154.2543,6503.0
2020-01-14 11:00:00,169.88,170.09,169.77,170.03,5000.0,154.2907,154.4814,154.1908,154.4269,5000.0
2020-01-14 11:10:00,170.04,170.31,170.03,170.21,5929.0,154.436,154.6812,154.4269,154.5904,5929.0
2020-01-14 11:20:00,170.22,170.28,169.9,169.98,4854.0,154.5995,154.654,154.3088,154.3815,4854.0
2020-01-14 11:30:00,169.98,170.21,169.97,170.19,4336.0,154.3815,154.5904,154.3724,154.5722,4336.0
2020-01-14 11:40:00,170.29,170.29,170.04,170.05,4400.0,154.6631,154.6631,154.436,154.4451,4400.0
2020-01-14 11:50:00,170.08,170.12,170.0,170.01,2696.0,154.4723,154.5087,154.3997,154.4087,2696.0
2020-01-14 12:00:00,170.02,170.06,169.98,170.0,2795.0,154.4178,154.4542,154.3815,154.3997,2795.0
2020-01-14 12:10:00,169.96,170.07,169.92,170.06,2400.0,154.3633,154.4632,154.327,154.4542,2400.0
2020-01-14 12:20:00,170.03,170.11,169.95,170.04,2515.0,154.4269,154.4996,154.3543,154.436,2515.0
2020-01-14 12:30:00,170.08,170.13,170.04,170.06,4115.0,154.4723,154.5177,154.436,154.4542,4115.0
2020-01-14 12:40:00,169.97,170.15,169.96,170.12,3162.0,154.3724,154.5359,154.3633,154.5087,3162.0
2020-01-14 12:50:00,170.11,170.14,169.98,169.99,4557.0,154.4996,154.5268,154.3815,154.3906,4557.0
2020-01-14 13:00:00,170.05,170.1,169.95,169.98,5858.0,154.4451,154.4905,154.3543,154.3815,5858.0
2020-01-14 13:10:00,170.01,170.08,169.85,170.01,6380.0,154.4087,154.4723,154.2634,154.4087,6380.0
2020-01-14 13:20:00,170.04,170.04,169.83,169.84,4577.0,154.436,154.436,154.2453,154.2543,4577.0
2020-01-14 13:30:00,169.87,169.95,169.17,169.71,6401.0,154.2816,154.3543,153.6458,154.1363,6401.0
2020-01-14 13:40:00,169.78,169.82,169.29,169.46,5552.0,154.1999,154.2362,153.7548,153.9092,5552.0
2020-01-14 13:50:00,169.48,169.72,169.48,169.53,2652.0,153.9274,154.1454,153.9274,153.9728,2652.0
2020-01-14 14:00:00,169.46,169.55,169.17,169.17,4275.0,153.9092,153.991,153.6458,153.6458,4275.0
2020-01-14 14:10:00,169.22,169.24,168.9,168.95,5878.0,153.6912,153.7094,153.4006,153.446,5878.0
2020-01-14 14:20:00,168.96,169.13,168.89,169.0,4627.0,153.4551,153.6095,153.3915,153.4914,4627.0
2020-01-14 14:30:00,169.0,169.17,168.93,169.12,4101.0,153.4914,153.6458,153.4279,153.6004,4101.0
2020-01-14 14:40:00,169.13,169.22,169.07,169.07,4481.0,153.6095,153.6912,153.555,153.555,4481.0
2020-01-14 14:50:00,169.08,169.15,168.94,168.94,5037.0,153.5641,153.6277,153.4369,153.4369,5037.0
2020-01-14 15:00:00,169.05,169.16,168.94,168.96,6234.0,153.5368,153.6367,153.4369,153.4551,6234.0
2020-01-14 15:10:00,168.95,168.95,168.69,168.74,6987.0,153.446,153.446,153.2099,153.2553,6987.0
2020-01-14 15:20:00,168.75,169.0,168.6,168.68,6049.0,153.2644,153.4914,153.1281,153.2008,6049.0
2020-01-14 15:30:00,168.66,168.73,168.39,168.5,40878.0,153.1826,153.2462,152.9374,153.0373,40878.0
2020-01-14 15:40:00,168.57,168.69,168.3,168.3,24983.0,153.1009,153.2099,152.8557,152.8557,24983.0
2020-01-14 15:50:00,168.23,168.47,167.91,168.37,32413.0,152.7921,153.0101,152.5015,152.9192,32413.0
2020-01-15 09:30:00,167.46,168.17,167.02,168.17,36289.0,152.0928,152.7376,151.6931,152.7376,36289.0
2020-01-15 09:40:00,168.16,168.81,168.16,168.71,4630.0,152.7285,153.3189,152.7285,153.228,4630.0
2020-01-15 09:50:00,168.79,169.19,168.68,168.93,10679.0,153.3007,153.664,153.2008,153.4279,10679.0
2020-01-15 10:00:00,169.03,169.13,168.52,168.52,3956.0,153.5187,153.6095,153.0555,153.0555,3956.0
2020-01-15 10:10:00,168.71,168.98,168.35,168.35,7062.0,153.228,153.4733,152.9011,152.9011,7062.0
2020-01-15 10:20:00,168.5,168.73,168.34,168.73,9944.0,153.0373,153.2462,152.892,153.2462,9944.0
2020-01-15 10:30:00,168.71,168.94,168.6,168.72,10893.0,153.228,153.4369,153.1281,153.2371,10893.0
2020-01-15 10:40:00,168.71,168.89,168.7,168.76,5385.0,153.228,153.3915,153.219,153.2735,5385.0
2020-01-15 10:50:00,168.91,169.1,168.79,169.08,4936.0,153.4097,153.5823,153.3007,153.5641,4936.0
2020-01-15 11:00:00,169.11,169.28,168.89,168.89,15833.0,153.5913,153.7457,153.3915,153.3915,15833.0
2020-01-15 11:10:00,168.89,168.98,168.74,168.89,3187.0,153.3915,153.4733,153.2553,153.3915,3187.0
2020-01-15 11:20:00,168.94,168.97,168.79,168.91,6049.0,153.4369,153.4642,153.3007,153.4097,6049.0
2020-01-15 11:30:00,168.87,169.32,168.87,169.31,5129.0,153.3734,153.7821,153.3734,153.773,5129.0
2020-01-15 11:40:00,169.38,169.48,169.27,169.34,3552.0,153.8366,153.9274,153.7367,153.8002,3552.0
2020-01-15 11:50:00,169.34,169.34,168.89,168.92,5991.0,153.8002,153.8002,153.3915,153.4188,5991.0
2020-01-15 12:00:00,168.96,169.27,168.91,168.91,10743.0,153.4551,153.7367,153.4097,153.4097,10743.0
2020-01-15 12:10:00,168.84,169.0,168.68,168.69,5298.0,153.3461,153.4914,153.2008,153.2099,5298.0
2020-01-15 12:20:00,168.65,168.82,168.65,168.81,5051.0,153.1735,153.3279,153.1735,153.3189,5051.0
2020-01-15 12:30:00,168.78,169.01,168.74,168.94,5427.0,153.2916,153.5005,153.2553,153.4369,5427.0
2020-01-15 12:40:00,168.94,168.94,168.58,168.58,3151.0,153.4369,153.4369,153.11,153.11,3151.0
2020-01-15 12:50:00,168.6,168.62,168.44,168.44,5773.0,153.1281,153.1463,152.9828,152.9828,5773.0
2020-01-15 13:00:00,168.4,168.53,168.32,168.36,5152.0,152.9465,153.0646,152.8738,152.9102,5152.0
2020-01-15 13:10:00,168.43,168.54,168.41,168.51,2655.0,152.9737,153.0736,152.9556,153.0464,2655.0
2020-01-15 13:20:00,168.6,168.6,168.28,168.37,4462.0,153.1281,153.1281,152.8375,152.9192,4462.0
2020-01-15 13:30:00,168.4,168.54,168.27,168.52,5471.0,152.9465,153.0736,152.8284,153.0555,5471.0
2020-01-15 13:40:00,168.63,168.67,168.54,168.61,3388.0,153.1554,153.1917,153.0736,153.1372,3388.0
2020-01-15 13:50:00,168.61,168.79,168.32,168.37,13937.0,153.1372,153.3007,152.8738,152.9192,13937.0
2020-01-15 14:00:00,168.37,168.41,168.19,168.37,3709.0,152.9192,152.9556,152.7558,152.9192,3709.0
2020-01-15 14:10:00,168.45,168.65,168.45,168.51,2817.0,152.9919,153.1735,152.9919,153.0464,2817.0
2020-01-15 14:20:00,168.73,168.76,168.63,168.73,3566.0,153.2462,153.2735,153.1554,153.2462,3566.0
2020-01-15 14:30:00,168.8,168.87,168.76,168.78,3011.0,153.3098,153.3734,153.2735,153.2916,3011.0
2020-01-15 14:40:00,168.77,168.95,168.75,168.88,2759.0,153.2825,153.446,153.2644,153.3824,2759.0
2020-01-15 14:50:00,168.87,168.87,168.65,168.66,3247.0,153.3734,153.3734,153.1735,153.1826,3247.0
2020-01-15 15:00:00,168.64,168.64,168.35,168.35,6151.0,153.1645,153.1645,152.9011,152.9011,6151.0
2020-01-15 15:10:00,168.42,168.49,168.32,168.47,5626.0,152.9647,153.0282,152.8738,153.0101,5626.0
2020-01-15 15:20:00,168.47,168.47,168.19,168.38,5802.0,153.0101,153.0101,152.7558,152.9283,5802.0
2020-01-15 15:30:00,168.38,168.41,168.04,168.18,13590.0,152.9283,152.9556,152.6195,152.7467,13590.0
2020-01-15 15:40:00,168.19,168.3,168.0,168.12,22745.0,152.7558,152.8557,152.5832,152.6922,22745.0
2020-01-15 15:50:00,168.15,168.38,168.03,168.33,55675.0,152.7194,152.9283,152.6104,152.8829,55675.0
2020-01-16 09:30:00,169.34,170.25,169.34,170.09,11135.0,153.8002,154.6267,153.8002,154.4814,11135.0
2020-01-16 09:40:00,170.71,170.95,170.2,170.26,14214.0,155.0445,155.2625,154.5813,154.6358,14214.0
2020-01-16 09:50:00,170.28,170.55,170.09,170.55,9919.0,154.654,154.8992,154.4814,154.8992,9919.0
2020-01-16 10:00:00,170.61,170.61,170.02,170.31,7144.0,154.9537,154.9537,154.4178,154.6812,7144.0
2020-01-16 10:10:00,170.16,170.36,170.06,170.06,7933.0,154.545,154.7266,154.4542,154.4542,7933.0
2020-01-16 10:20:00,170.14,170.46,170.06,170.22,6793.0,154.5268,154.8175,154.4542,154.5995,6793.0
2020-01-16 10:30:00,170.25,170.61,170.2,170.39,5336.0,154.6267,154.9537,154.5813,154.7539,5336.0
2020-01-16 10:40:00,170.49,170.65,170.33,170.49,3800.0,154.8447,154.99,154.6994,154.8447,3800.0
2020-01-16 10:50:00,170.52,170.56,170.41,170.49,3306.0,154.8719,154.9083,154.772,154.8447,3306.0
2020-01-16 11:00:00,170.5,170.71,170.31,170.71,4200.0,154.8538,155.0445,154.6812,155.0445,4200.0
2020-01-16 11:10:00,170.72,170.72,170.26,170.51,7134.0,155.0536,155.0536,154.6358,154.8629,7134.0
2020-01-16 11:20:00,170.51,170.7,170.48,170.65,3695.0,154.8629,155.0354,154.8356,154.99,3695.0
2020-01-16 11:30:00,170.75,170.95,170.5,170.84,9585.0,155.0808,155.2625,154.8538,155.1626,9585.0
2020-01-16 11:40:00,170.9,170.99,170.78,170.95,5237.0,155.2171,155.2988,155.1081,155.2625,5237.0
2020-01-16 11:50:00,170.93,171.09,170.8,170.94,4937.0,155.2443,155.3896,155.1263,155.2534,4937.0
2020-01-16 12:00:00,171.03,171.1,170.96,170.99,4086.0,155.3351,155.3987,155.2716,155.2988,4086.0
2020-01-16 12:10:00,171.02,171.09,170.79,170.79,3600.0,155.3261,155.3896,155.1172,155.1172,3600.0
2020-01-16 12:20:00,170.83,171.08,170.79,171.03,5380.0,155.1535,155.3806,155.1172,155.3351,5380.0
2020-01-16 12:30:00,171.09,171.35,171.08,171.3,6243.0,155.3896,155.6258,155.3806,155.5804,6243.0
2020-01-16 12:40:00,171.3,171.4,171.21,171.32,5165.0,155.5804,155.6712,155.4986,155.5985,5165.0
2020-01-16 12:50:00,171.31,171.51,171.3,171.45,5208.0,155.5894,155.7711,155.5804,155.7166,5208.0
2020-01-16 13:00:00,171.45,171.46,171.3,171.35,3391.0,155.7166,155.7257,155.5804,155.6258,3391.0
2020-01-16 13:10:00,171.32,171.33,171.06,171.06,4831.0,155.5985,155.6076,155.3624,155.3624,4831.0
2020-01-16 13:20:00,171.0,171.06,170.8,170.82,5500.0,155.3079,155.3624,155.1263,155.1444,5500.0
2020-01-16 13:30:00,170.7,170.85,170.7,170.79,4025.0,155.0354,155.1717,155.0354,155.1172,4025.0
2020-01-16 13:40:00,170.72,170.83,170.56,170.62,12419.0,155.0536,155.1535,154.9083,154.9628,12419.0
2020-01-16 13:50:00,170.65,170.66,170.47,170.66,11975.0,154.99,154.9991,154.8265,154.9991,11975.0
2020-01-16 14:00:00,170.67,171.02,170.66,170.87,12802.0,155.0082,155.3261,154.9991,155.1898,12802.0
2020-01-16 14:10:00,170.8,170.95,170.79,170.95,2697.0,155.1263,155.2625,155.1172,155.2625,2697.0
2020-01-16 14:20:00,171.0,171.08,170.85,170.85,4457.0,155.3079,155.3806,155.1717,155.1717,4457.0
2020-01-16 14:30:00,170.84,171.12,170.67,171.12,26033.0,155.1626,155.4169,155.0082,155.4169,26033.0
2020-01-16 14:40:00,171.05,171.05,170.73,170.78,6112.0,155.3533,155.3533,155.0627,155.1081,6112.0
2020-01-16 14:50:00,170.83,171.07,170.83,170.97,5223.0,155.1535,155.3715,155.1535,155.2807,5223.0
2020-01-16 15:00:00,170.96,171.12,170.94,171.06,6407.0,155.2716,155.4169,155.2534,155.3624,6407.0
2020-01-16 15:10:00,171.06,171.17,171.02,171.17,5659.0,155.3624,155.4623,155.3261,155.4623,5659.0
2020-01-16 15:20:00,171.16,171.35,171.14,171.27,7286.0,155.4532,155.6258,155.435,155.5531,7286.0
2020-01-16 15:30:00,171.3,171.55,171.29,171.41,12518.0,155.5804,155.8074,155.5713,155.6803,12518.0
2020-01-16 15:40:00,171.43,171.47,171.31,171.44,11199.0,155.6984,155.7348,155.5894,155.7075,11199.0
2020-01-16 15:50:00,171.47,171.95,171.44,171.94,61696.0,155.7348,156.1707,155.7075,156.1616,61696.0
2020-01-17 09:30:00,172.49,172.94,172.36,172.86,67129.0,156.6612,157.0699,156.5431,156.9972,67129.0
2020-01-17 09:40:00,172.8,173.75,172.56,173.75,9964.0,156.9427,157.8055,156.7247,157.8055,9964.0
2020-01-17 09:50:00,173.55,173.62,172.85,173.25,6592.0,157.6239,157.6875,156.9881,157.3514,6592.0
2020-01-17 10:00:00,173.24,173.34,172.97,173.08,4700.0,157.3423,157.4332,157.0971,157.197,4700.0
2020-01-17 10:10:00,173.19,173.19,172.8,173.03,10973.0,157.2969,157.2969,156.9427,157.1516,10973.0
2020-01-17 10:20:00,173.09,173.31,173.0,173.08,6915.0,157.2061,157.4059,157.1244,157.197,6915.0
2020-01-17 10:30:00,173.08,173.09,172.89,173.05,9716.0,157.197,157.2061,157.0245,157.1698,9716.0
2020-01-17 10:40:00,173.05,173.37,172.98,173.23,12211.0,157.1698,157.4604,157.1062,157.3333,12211.0
2020-01-17 10:50:00,173.21,173.21,172.93,172.97,13110.0,157.3151,157.3151,157.0608,157.0971,13110.0
2020-01-17 11:00:00,172.97,173.09,172.8,173.02,9883.0,157.0971,157.2061,156.9427,157.1425,9883.0
2020-01-17 11:10:00,173.0,173.0,172.65,172.85,16303.0,157.1244,157.1244,156.8065,156.9881,16303.0
2020-01-17 11:20:00,172.84,172.97,172.63,172.88,4550.0,156.979,157.0971,156.7883,157.0154,4550.0
2020-01-17 11:30:00,172.86,173.12,172.79,173.12,2827.0,156.9972,157.2334,156.9336,157.2334,2827.0
2020-01-17 11:40:00,173.08,173.23,172.98,173.0,3823.0,157.197,157.3333,157.1062,157.1244,3823.0
2020-01-17 11:50:00,173.06,173.06,172.81,172.89,3934.0,157.1789,157.1789,156.9518,157.0245,3934.0
2020-01-17 12:00:00,172.87,172.94,172.65,172.76,3040.0,157.0063,157.0699,156.8065,156.9064,3040.0
2020-01-17 12:10:00,172.69,172.74,172.6,172.71,3972.0,156.8428,156.8882,156.7611,156.861,3972.0
2020-01-17 12:20:00,172.71,172.71,172.38,172.45,4107.0,156.861,156.861,156.5613,156.6248,4107.0
2020-01-17 12:30:00,172.27,172.38,172.24,172.28,3037.0,156.4614,156.5613,156.4341,156.4704,3037.0
2020-01-17 12:40:00,172.22,172.31,172.1,172.18,15181.0,156.4159,156.4977,156.307,156.3796,15181.0
2020-01-17 12:50:00,172.25,172.29,172.12,172.24,16677.0,156.4432,156.4795,156.3251,156.4341,16677.0
2020-01-17 13:00:00,172.21,172.31,172.14,172.25,3200.0,156.4069,156.4977,156.3433,156.4432,3200.0
2020-01-17 13:10:00,172.31,172.48,172.18,172.45,6111.0,156.4977,156.6521,156.3796,156.6248,6111.0
2020-01-17 13:20:00,172.44,172.6,172.29,172.33,3177.0,156.6158,156.7611,156.4795,156.5158,3177.0
2020-01-17 13:30:00,172.33,172.46,172.25,172.38,8096.0,156.5158,156.6339,156.4432,156.5613,8096.0
2020-01-17 13:40:00,172.43,172.43,172.17,172.17,2126.0,156.6067,156.6067,156.3705,156.3705,2126.0
2020-01-17 13:50:00,172.18,172.22,171.91,171.91,2735.0,156.3796,156.4159,156.1344,156.1344,2735.0
2020-01-17 14:00:00,171.93,171.99,171.87,171.98,6569.0,156.1526,156.207,156.0981,156.198,6569.0
2020-01-17 14:10:00,171.98,172.21,171.96,172.14,4821.0,156.198,156.4069,156.1798,156.3433,4821.0
2020-01-17 14:20:00,172.11,172.11,171.78,171.8,3906.0,156.316,156.316,156.0163,156.0345,3906.0
2020-01-17 14:30:00,171.89,171.99,171.83,171.99,4229.0,156.1162,156.207,156.0617,156.207,4229.0
2020-01-17 14:40:00,171.94,172.05,171.87,172.05,3391.0,156.1616,156.2615,156.0981,156.2615,3391.0
2020-01-17 14:50:00,172.09,172.11,171.92,172.08,3580.0,156.2979,156.316,156.1435,156.2888,3580.0
2020-01-17 15:00:00,172.09,172.1,171.74,171.78,4662.0,156.2979,156.307,155.98,156.0163,4662.0
2020-01-17 15:10:00,171.78,171.94,171.64,171.89,6381.0,156.0163,156.1616,155.8892,156.1162,6381.0
2020-01-17 15:20:00,171.89,172.05,171.8,172.04,6909.0,156.1162,156.2615,156.0345,156.2525,6909.0
2020-01-17 15:30:00,172.05,172.14,171.87,171.87,10621.0,156.2615,156.3433,156.0981,156.0981,10621.0
2020-01-17 15:40:00,171.82,171.96,171.79,171.96,14335.0,156.0526,156.1798,156.0254,156.1798,14335.0
2020-01-17 15:50:00,171.97,172.5,171.89,172.42,58030.0,156.1889,156.6702,156.1162,156.5976,58030.0
2020-01-21 09:30:00,171.25,172.09,171.25,171.57,10425.0,155.535,156.2979,155.535,155.8256,10425.0
2020-01-21 09:40:00,171.42,171.52,170.81,171.52,6265.0,155.6894,155.7802,155.1353,155.7802,6265.0
2020-01-21 09:50:00,171.33,171.33,171.13,171.18,4954.0,155.6076,155.6076,155.426,155.4714,4954.0
2020-01-21 10:00:00,171.16,171.48,171.05,171.27,6126.0,155.4532,155.7438,155.3533,155.5531,6126.0
2020-01-21 10:10:00,171.2,171.26,170.74,170.76,6447.0,155.4895,155.544,155.0718,155.0899,6447.0
2020-01-21 10:20:00,170.79,171.04,170.77,170.93,4197.0,155.1172,155.3442,155.099,155.2443,4197.0
2020-01-21 10:30:00,170.95,171.19,170.89,170.92,5133.0,155.2625,155.4805,155.208,155.2352,5133.0
2020-01-21 10:40:00,170.95,171.01,170.72,170.78,5180.0,155.2625,155.317,155.0536,155.1081,5180.0
2020-01-21 10:50:00,170.81,171.18,170.79,170.85,6325.0,155.1353,155.4714,155.1172,155.1717,6325.0
2020-01-21 11:00:00,170.8,170.96,170.76,170.8,6754.0,155.1263,155.2716,155.0899,155.1263,6754.0
2020-01-21 11:10:00,170.7,170.84,170.65,170.81,4165.0,155.0354,155.1626,154.99,155.1353,4165.0
2020-01-21 11:20:00,170.8,170.83,170.5,170.72,4615.0,155.1263,155.1535,154.8538,155.0536,4615.0
2020-01-21 11:30:00,170.76,171.02,170.74,171.0,4661.0,155.0899,155.3261,155.0718,155.3079,4661.0
2020-01-21 11:40:00,171.12,171.52,171.12,171.5,3665.0,155.4169,155.7802,155.4169,155.762,3665.0
2020-01-21 11:50:00,171.45,171.63,171.44,171.49,3595.0,155.7166,155.8801,155.7075,155.7529,3595.0
2020-01-21 12:00:00,171.52,171.52,171.37,171.49,3951.0,155.7802,155.7802,155.6439,155.7529,3951.0
2020-01-21 12:10:00,171.5,171.5,171.28,171.33,2062.0,155.762,155.762,155.5622,155.6076,2062.0
2020-01-21 12:20:00,171.31,171.58,171.29,171.46,2917.0,155.5894,155.8347,155.5713,155.7257,2917.0
2020-01-21 12:30:00,171.53,171.63,171.53,171.6,1684.0,155.7893,155.8801,155.7893,155.8528,1684.0
2020-01-21 12:40:00,171.57,171.58,171.48,171.48,2141.0,155.8256,155.8347,155.7438,155.7438,2141.0
2020-01-21 12:50:00,171.53,171.75,171.53,171.7,2363.0,155.7893,155.9891,155.7893,155.9437,2363.0
2020-01-21 13:00:00,171.65,171.65,171.55,171.55,3167.0,155.8982,155.8982,155.8074,155.8074,3167.0
2020-01-21 13:10:00,171.52,171.59,171.3,171.31,3296.0,155.7802,155.8438,155.5804,155.5894,3296.0
2020-01-21 13:20:00,171.15,171.29,171.14,171.2,1300.0,155.4441,155.5713,155.435,155.4895,1300.0
2020-01-21 13:30:00,171.13,171.13,170.87,170.87,3352.0,155.426,155.426,155.1898,155.1898,3352.0
2020-01-21 13:40:00,170.85,170.96,170.8,170.85,2802.0,155.1717,155.2716,155.1263,155.1717,2802.0
2020-01-21 13:50:00,170.9,170.92,170.61,170.61,5778.0,155.2171,155.2352,154.9537,154.9537,5778.0
2020-01-21 14:00:00,170.59,170.67,170.5,170.63,5730.0,154.9355,155.0082,154.8538,154.9719,5730.0
2020-01-21 14:10:00,170.57,170.88,170.53,170.85,5793.0,154.9174,155.1989,154.881,155.1717,5793.0
2020-01-21 14:20:00,170.84,170.84,170.61,170.61,2210.0,155.1626,155.1626,154.9537,154.9537,2210.0
2020-01-21 14:30:00,170.59,170.73,170.45,170.73,4970.0,154.9355,155.0627,154.8084,155.0627,4970.0
2020-01-21 14:40:00,170.68,170.77,170.52,170.57,3316.0,155.0173,155.099,154.8719,154.9174,3316.0
2020-01-21 14:50:00,170.5,170.88,170.5,170.88,4000.0,154.8538,155.1989,154.8538,155.1989,4000.0
2020-01-21 15:00:00,170.98,171.18,170.96,171.18,4812.0,155.2897,155.4714,155.2716,155.4714,4812.0
2020-01-21 15:10:00,171.26,171.29,171.15,171.15,2614.0,155.544,155.5713,155.4441,155.4441,2614.0
2020-01-21 15:20:00,171.14,171.14,170.92,170.95,3456.0,155.435,155.435,155.2352,155.2625,3456.0
2020-01-21 15:30:00,171.04,171.08,170.74,170.76,9918.0,155.3442,155.3806,155.0718,155.0899,9918.0
2020-01-21 15:40:00,170.76,170.79,170.6,170.6,12021.0,155.0899,155.1172,154.9446,154.9446,12021.0
2020-01-21 15:50:00,170.49,170.52,170.16,170.29,34116.0,154.8447,154.8719,154.545,154.6631,34116.0
2020-01-22 09:30:00,171.46,171.72,171.0,171.64,11686.0,155.7257,155.9618,155.3079,155.8892,11686.0
2020-01-22 09:40:00,171.68,172.06,171.42,172.06,4230.0,155.9255,156.2706,155.6894,156.2706,4230.0
2020-01-22 09:50:00,172.09,172.09,171.67,171.98,4901.0,156.2979,156.2979,155.9164,156.198,4901.0
2020-01-22 10:00:00,172.04,172.07,171.55,171.96,3247.0,156.2525,156.2797,155.8074,156.1798,3247.0
2020-01-22 10:10:00,171.92,172.18,171.87,172.18,4353.0,156.1435,156.3796,156.0981,156.3796,4353.0
2020-01-22 10:20:00,172.18,172.33,171.99,172.33,4667.0,156.3796,156.5158,156.207,156.5158,4667.0
2020-01-22 10:30:00,172.18,172.21,171.98,172.13,3598.0,156.3796,156.4069,156.198,156.3342,3598.0
2020-01-22 10:40:00,172.13,172.24,172.01,172.02,3288.0,156.3342,156.4341,156.2252,156.2343,3288.0
2020-01-22 10:50:00,171.99,172.03,171.78,171.81,4275.0,156.207,156.2434,156.0163,156.0436,4275.0
2020-01-22 11:00:00,171.79,171.83,171.66,171.81,5227.0,156.0254,156.0617,155.9073,156.0436,5227.0
2020-01-22 11:10:00,171.83,171.83,171.44,171.49,1963.0,156.0617,156.0617,155.7075,155.7529,1963.0
2020-01-22 11:20:00,171.6,171.7,171.57,171.69,3302.0,155.8528,155.9437,155.8256,155.9346,3302.0
2020-01-22 11:30:00,171.72,171.87,171.72,171.8,2634.0,155.9618,156.0981,155.9618,156.0345,2634.0
2020-01-22 11:40:00,171.84,171.9,171.83,171.87,2400.0,156.0708,156.1253,156.0617,156.0981,2400.0
2020-01-22 11:50:00,171.84,172.13,171.81,171.85,2502.0,156.0708,156.3342,156.0436,156.0799,2502.0
2020-01-22 12:00:00,171.85,171.91,171.73,171.88,2798.0,156.0799,156.1344,155.9709,156.1071,2798.0
2020-01-22 12:10:00,171.96,171.96,171.69,171.71,2278.0,156.1798,156.1798,155.9346,155.9527,2278.0
2020-01-22 12:20:00,171.6,171.65,171.54,171.64,2621.0,155.8528,155.8982,155.7983,155.8892,2621.0
2020-01-22 12:30:00,171.68,171.78,171.68,171.68,1541.0,155.9255,156.0163,155.9255,155.9255,1541.0
2020-01-22 12:40:00,171.67,171.8,171.67,171.76,2450.0,155.9164,156.0345,155.9164,155.9982,2450.0
2020-01-22 12:50:00,171.75,171.87,171.69,171.72,4603.0,155.9891,156.0981,155.9346,155.9618,4603.0
2020-01-22 13:00:00,171.64,171.65,171.56,171.57,2085.0,155.8892,155.8982,155.8165,155.8256,2085.0
2020-01-22 13:10:00,171.49,171.68,171.49,171.65,1632.0,155.7529,155.9255,155.7529,155.8982,1632.0
2020-01-22 13:20:00,171.65,171.68,171.58,171.58,2508.0,155.8982,155.9255,155.8347,155.8347,2508.0
2020-01-22 13:30:00,171.56,171.74,171.56,171.74,1543.0,155.8165,155.98,155.8165,155.98,1543.0
2020-01-22 13:40:00,171.73,171.74,171.54,171.65,7899.0,155.9709,155.98,155.7983,155.8982,7899.0
2020-01-22 13:50:00,171.65,171.67,171.59,171.67,4830.0,155.8982,155.9164,155.8438,155.9164,4830.0
2020-01-22 14:00:00,171.68,171.85,171.68,171.68,3250.0,155.9255,156.0799,155.9255,155.9255,3250.0
2020-01-22 14:10:00,171.68,171.72,171.64,171.64,1283.0,155.9255,155.9618,155.8892,155.8892,1283.0
2020-01-22 14:20:00,171.62,171.62,171.48,171.51,2699.0,155.871,155.871,155.7438,155.7711,2699.0
2020-01-22 14:30:00,171.48,171.56,171.48,171.54,3396.0,155.7438,155.8165,155.7438,155.7983,3396.0
2020-01-22 14:40:00,171.53,171.54,171.44,171.5,3040.0,155.7893,155.7983,155.7075,155.762,3040.0
2020-01-22 14:50:00,171.42,171.51,171.42,171.49,2645.0,155.6894,155.7711,155.6894,155.7529,2645.0
2020-01-22 15:00:00,171.48,171.49,171.19,171.36,6931.0,155.7438,155.7529,155.4805,155.6349,6931.0
2020-01-22 15:10:00,171.34,171.34,171.07,171.23,4452.0,155.6167,155.6167,155.3715,155.5168,4452.0
2020-01-22 15:20:00,171.23,171.3,171.08,171.3,5841.0,155.5168,155.5804,155.3806,155.5804,5841.0
2020-01-22 15:30:00,171.34,171.44,171.2,171.21,10053.0,155.6167,155.7075,155.4895,155.4986,10053.0
2020-01-22 15:40:00,171.24,171.32,171.11,171.27,13676.0,155.5259,155.5985,155.4078,155.5531,13676.0
2020-01-22 15:50:00,171.3,171.36,171.01,171.2,52015.0,155.5804,155.6349,155.317,155.4895,52015.0
2020-01-23 09:30:00,169.97,170.23,168.36,168.46,14012.0,154.3724,154.6086,152.9102,153.001,14012.0
2020-01-23 09:40:00,168.55,169.13,168.42,168.58,10385.0,153.0827,153.6095,152.9647,153.11,10385.0
2020-01-23 09:50:00,168.58,168.84,168.02,168.84,6489.0,153.11,153.3461,152.6014,153.3461,6489.0
2020-01-23 10:00:00,168.92,168.96,168.54,168.72,10178.0,153.4188,153.4551,153.0736,153.2371,10178.0
2020-01-23 10:10:00,168.72,168.74,168.38,168.6,23634.0,153.2371,153.2553,152.9283,153.1281,23634.0
2020-01-23 10:20:00,168.6,168.6,168.29,168.48,13221.0,153.1281,153.1281,152.8466,153.0191,13221.0
2020-01-23 10:30:00,168.49,168.88,168.45,168.79,10312.0,153.0282,153.3824,152.9919,153.3007,10312.0
2020-01-23 10:40:00,168.72,168.9,168.59,168.77,13870.0,153.2371,153.4006,153.1191,153.2825,13870.0
2020-01-23 10:50:00,168.74,168.78,168.43,168.45,5476.0,153.2553,153.2916,152.9737,152.9919,5476.0
2020-01-23 11:00:00,168.54,168.6,168.27,168.57,4500.0,153.0736,153.1281,152.8284,153.1009,4500.0
2020-01-23 11:10:00,168.38,168.49,168.32,168.32,2863.0,152.9283,153.0282,152.8738,152.8738,2863.0
2020-01-23 11:20:00,168.32,168.45,168.27,168.28,3852.0,152.8738,152.9919,152.8284,152.8375,3852.0
2020-01-23 11:30:00,168.3,168.64,168.3,168.61,3700.0,152.8557,153.1645,152.8557,153.1372,3700.0
2020-01-23 11:40:00,168.6,168.89,168.56,168.67,6656.0,153.1281,153.3915,153.0918,153.1917,6656.0
2020-01-23 11:50:00,168.71,169.11,168.64,169.1,9530.0,153.228,153.5913,153.1645,153.5823,9530.0
2020-01-23 12:00:00,169.08,169.1,168.95,169.0,21633.0,153.5641,153.5823,153.446,153.4914,21633.0
2020-01-23 12:10:00,169.0,169.12,168.86,169.11,8299.0,153.4914,153.6004,153.3643,153.5913,8299.0
2020-01-23 12:20:00,169.17,169.33,169.17,169.22,5251.0,153.6458,153.7911,153.6458,153.6912,5251.0
2020-01-23 12:30:00,169.22,169.39,169.22,169.3,8513.0,153.6912,153.8456,153.6912,153.7639,8513.0
2020-01-23 12:40:00,169.29,169.32,169.19,169.3,6229.0,153.7548,153.7821,153.664,153.7639,6229.0
2020-01-23 12:50:00,169.32,169.5,169.32,169.4,2500.0,153.7821,153.9455,153.7821,153.8547,2500.0
2020-01-23 13:00:00,169.43,169.5,169.4,169.44,7226.0,153.882,153.9455,153.8547,153.8911,7226.0
2020-01-23 13:10:00,169.45,169.8,169.38,169.8,10896.0,153.9001,154.218,153.8366,154.218,10896.0
2020-01-23 13:20:00,169.79,170.15,169.74,170.04,5875.0,154.2089,154.5359,154.1635,154.436,5875.0
2020-01-23 13:30:00,170.03,170.18,169.96,170.18,2326.0,154.4269,154.5631,154.3633,154.5631,2326.0
2020-01-23 13:40:00,170.18,170.57,170.18,170.47,3300.0,154.5631,154.9174,154.5631,154.8265,3300.0
2020-01-23 13:50:00,170.5,170.51,170.35,170.5,4487.0,154.8538,154.8629,154.7175,154.8538,4487.0
2020-01-23 14:00:00,170.52,170.7,170.52,170.67,3503.0,154.8719,155.0354,154.8719,155.0082,3503.0
2020-01-23 14:10:00,170.71,170.73,170.57,170.7,6384.0,155.0445,155.0627,154.9174,155.0354,6384.0
2020-01-23 14:20:00,170.76,170.8,170.64,170.65,2851.0,155.0899,155.1263,154.9809,154.99,2851.0
2020-01-23 14:30:00,170.66,170.93,170.66,170.86,4033.0,154.9991,155.2443,154.9991,155.1807,4033.0
2020-01-23 14:40:00,170.86,171.01,170.85,171.01,2821.0,155.1807,155.317,155.1717,155.317,2821.0
2020-01-23 14:50:00,171.04,171.1,171.0,171.1,5449.0,155.3442,155.3987,155.3079,155.3987,5449.0
2020-01-23 15:00:00,171.11,171.19,171.0,171.06,4960.0,155.4078,155.4805,155.3079,155.3624,4960.0
2020-01-23 15:10:00,171.13,171.22,171.05,171.08,5618.0,155.426,155.5077,155.3533,155.3806,5618.0
2020-01-23 15:20:00,171.09,171.46,171.04,171.38,8228.0,155.3896,155.7257,155.3442,155.653,8228.0
2020-01-23 15:30:00,171.31,171.42,171.07,171.14,10867.0,155.5894,155.6894,155.3715,155.435,10867.0
2020-01-23 15:40:00,171.14,171.34,171.02,171.17,15680.0,155.435,155.6167,155.3261,155.4623,15680.0
2020-01-23 15:50:00,171.18,171.47,170.91,171.37,64348.0,155.4714,155.7348,155.2262,155.6439,64348.0
2020-01-24 09:30:00,171.4,171.48,171.08,171.24,8358.0,155.6712,155.7438,155.3806,155.5259,8358.0
2020-01-24 09:40:00,171.05,171.1,170.41,170.73,3353.0,155.3533,155.3987,154.772,155.0627,3353.0
2020-01-24 09:50:00,170.61,170.87,170.21,170.87,1300.0,154.9537,155.1898,154.5904,155.1898,1300.0
2020-01-24 10:00:00,170.88,170.88,170.37,170.51,5487.0,155.1989,155.1989,154.7357,154.8629,5487.0
2020-01-24 10:10:00,170.49,170.74,170.4,170.4,6501.0,154.8447,155.0718,154.763,154.763,6501.0
2020-01-24 10:20:00,170.4,170.46,169.9,170.0,6777.0,154.763,154.8175,154.3088,154.3997,6777.0
2020-01-24 10:30:00,169.94,170.07,169.65,169.99,5474.0,154.3452,154.4632,154.0818,154.3906,5474.0
2020-01-24 10:40:00,169.79,170.01,169.55,169.65,6831.0,154.2089,154.4087,153.991,154.0818,6831.0
2020-01-24 10:50:00,169.62,169.82,169.6,169.78,3503.0,154.0545,154.2362,154.0364,154.1999,3503.0
2020-01-24 11:00:00,169.73,170.1,169.7,170.1,8844.0,154.1544,154.4905,154.1272,154.4905,8844.0
2020-01-24 11:10:00,170.1,170.3,169.8,169.86,4006.0,154.4905,154.6721,154.218,154.2725,4006.0
2020-01-24 11:20:00,169.92,169.95,169.49,169.6,6437.0,154.327,154.3543,153.9365,154.0364,6437.0
2020-01-24 11:30:00,169.63,169.8,169.51,169.8,4599.0,154.0636,154.218,153.9546,154.218,4599.0
2020-01-24 11:40:00,169.59,169.59,169.22,169.35,3473.0,154.0273,154.0273,153.6912,153.8093,3473.0
2020-01-24 11:50:00,169.28,169.34,169.08,169.17,2700.0,153.7457,153.8002,153.5641,153.6458,2700.0
2020-01-24 12:00:00,169.07,169.14,168.89,168.91,4352.0,153.555,153.6186,153.3915,153.4097,4352.0
2020-01-24 12:10:00,168.83,168.85,168.35,168.39,5358.0,153.337,153.3552,152.9011,152.9374,5358.0
2020-01-24 12:20:00,168.42,168.68,168.42,168.68,2200.0,152.9647,153.2008,152.9647,153.2008,2200.0
2020-01-24 12:30:00,168.78,169.18,168.78,169.13,3032.0,153.2916,153.6549,153.2916,153.6095,3032.0
2020-01-24 12:40:00,169.26,169.36,169.03,169.1,9536.0,153.7276,153.8184,153.5187,153.5823,9536.0
2020-01-24 12:50:00,169.1,169.19,168.99,169.12,2566.0,153.5823,153.664,153.4823,153.6004,2566.0
2020-01-24 13:00:00,169.04,169.04,168.71,168.74,2822.0,153.5278,153.5278,153.228,153.2553,2822.0
2020-01-24 13:10:00,168.89,168.89,168.56,168.58,3901.0,153.3915,153.3915,153.0918,153.11,3901.0
2020-01-24 13:20:00,168.58,168.71,168.33,168.33,2546.0,153.11,153.228,152.8829,152.8829,2546.0
2020-01-24 13:30:00,168.26,168.29,168.17,168.28,2492.0,152.8193,152.8466,152.7376,152.8375,2492.0
2020-01-24 13:40:00,167.87,168.04,167.87,167.95,2017.0,152.4651,152.6195,152.4651,152.5378,2017.0
2020-01-24 13:50:00,167.77,167.82,167.69,167.74,2576.0,152.3743,152.4197,152.3016,152.3471,2576.0
2020-01-24 14:00:00,167.76,167.87,167.59,167.71,3125.0,152.3652,152.4651,152.2108,152.3198,3125.0
2020-01-24 14:10:00,167.59,167.63,167.24,167.24,2000.0,152.2108,152.2472,151.8929,151.8929,2000.0
2020-01-24 14:20:00,167.26,167.26,166.89,166.89,15785.0,151.9111,151.9111,151.5751,151.5751,15785.0
2020-01-24 14:30:00,166.94,167.1,166.66,166.87,11429.0,151.6205,151.7658,151.3662,151.5569,11429.0
2020-01-24 14:40:00,166.85,166.9,166.5,166.65,4403.0,151.5387,151.5841,151.2208,151.3571,4403.0
2020-01-24 14:50:00,166.71,167.2,166.59,167.2,10531.0,151.4116,151.8566,151.3026,151.8566,10531.0
2020-01-24 15:00:00,167.26,167.54,167.03,167.45,10872.0,151.9111,152.1654,151.7022,152.0837,10872.0
2020-01-24 15:10:00,167.49,167.6,167.26,167.6,7548.0,152.12,152.2199,151.9111,152.2199,7548.0
2020-01-24 15:20:00,167.61,167.85,167.61,167.83,4732.0,152.229,152.447,152.229,152.4288,4732.0
2020-01-24 15:30:00,167.75,167.75,167.26,167.27,5983.0,152.3561,152.3561,151.9111,151.9202,5983.0
2020-01-24 15:40:00,167.21,167.53,166.99,167.47,11088.0,151.8657,152.1563,151.6659,152.1018,11088.0
2020-01-24 15:50:00,167.46,167.73,167.33,167.55,46818.0,152.0928,152.338,151.9747,152.1745,46818.0
2020-01-27 09:30:00,163.56,164.21,162.69,163.9,16737.0,148.5506,149.141,147.7605,148.8594,16737.0
2020-01-27 09:40:00,163.85,164.51,163.45,164.31,10339.0,148.814,149.4135,148.4507,149.2318,10339.0
2020-01-27 09:50:00,164.41,164.78,163.68,164.04,6800.0,149.3226,149.6587,148.6596,148.9866,6800.0
2020-01-27 10:00:00,164.0,164.15,163.08,163.69,15459.0,148.9503,149.0865,148.1147,148.6687,15459.0
2020-01-27 10:10:00,163.69,163.87,163.32,163.32,5264.0,148.6687,148.8322,148.3327,148.3327,5264.0
2020-01-27 10:20:00,163.31,164.05,163.31,164.05,4823.0,148.3236,148.9957,148.3236,148.9957,4823.0
2020-01-27 10:30:00,164.1,164.1,163.41,163.87,7260.0,149.0411,149.0411,148.4144,148.8322,7260.0
2020-01-27 10:40:00,163.66,163.66,162.87,162.87,7136.0,148.6415,148.6415,147.924,147.924,7136.0
2020-01-27 10:50:00,162.94,163.01,162.48,163.01,5820.0,147.9875,148.0511,147.5697,148.0511,5820.0
2020-01-27 11:00:00,163.01,163.13,162.77,162.77,3500.0,148.0511,148.1601,147.8331,147.8331,3500.0
2020-01-27 11:10:00,162.72,162.8,162.35,162.35,8180.0,147.7877,147.8604,147.4517,147.4517,8180.0
2020-01-27 11:20:00,162.37,162.6,162.3,162.44,30135.0,147.4698,147.6787,147.4063,147.5334,30135.0
2020-01-27 11:30:00,162.39,162.5,162.04,162.5,11875.0,147.488,147.5879,147.1701,147.5879,11875.0
2020-01-27 11:40:00,162.5,162.59,162.3,162.39,22562.0,147.5879,147.6697,147.4063,147.488,22562.0
2020-01-27 11:50:00,162.42,162.64,162.27,162.39,27341.0,147.5153,147.7151,147.379,147.488,27341.0
2020-01-27 12:00:00,162.37,162.82,162.24,162.78,10973.0,147.4698,147.8785,147.3518,147.8422,10973.0
2020-01-27 12:10:00,162.82,163.42,162.78,163.33,5409.0,147.8785,148.4235,147.8422,148.3417,5409.0
2020-01-27 12:20:00,163.36,163.56,163.16,163.28,4639.0,148.369,148.5506,148.1873,148.2963,4639.0
2020-01-27 12:30:00,163.24,163.4,163.23,163.24,4101.0,148.26,148.4053,148.2509,148.26,4101.0
2020-01-27 12:40:00,163.28,163.48,163.25,163.34,5514.0,148.2963,148.478,148.2691,148.3508,5514.0
2020-01-27 12:50:00,163.25,163.25,163.0,163.09,3572.0,148.2691,148.2691,148.042,148.1238,3572.0
2020-01-27 13:00:00,163.14,163.56,163.14,163.35,6622.0,148.1692,148.5506,148.1692,148.3599,6622.0
2020-01-27 13:10:00,163.12,163.29,162.96,163.25,3725.0,148.151,148.3054,148.0057,148.2691,3725.0
2020-01-27 13:20:00,163.25,163.36,163.09,163.36,3007.0,148.2691,148.369,148.1238,148.369,3007.0
2020-01-27 13:30:00,163.26,163.49,163.26,163.39,2600.0,148.2782,148.4871,148.2782,148.3962,2600.0
2020-01-27 13:40:00,163.4,163.4,163.18,163.29,2743.0,148.4053,148.4053,148.2055,148.3054,2743.0
2020-01-27 13:50:00,163.18,163.18,162.8,162.9,6175.0,148.2055,148.2055,147.8604,147.9512,6175.0
2020-01-27 14:00:00,162.88,163.06,162.7,162.99,4445.0,147.933,148.0965,147.7696,148.0329,4445.0
2020-01-27 14:10:00,163.04,163.34,163.03,163.28,2454.0,148.0784,148.3508,148.0693,148.2963,2454.0
2020-01-27 14:20:00,163.26,163.27,162.95,162.95,6063.0,148.2782,148.2873,147.9966,147.9966,6063.0
2020-01-27 14:30:00,163.08,163.15,162.88,163.13,8854.0,148.1147,148.1783,147.933,148.1601,8854.0
2020-01-27 14:40:00,163.15,163.2,162.84,162.89,7761.0,148.1783,148.2237,147.8967,147.9421,7761.0
2020-01-27 14:50:00,162.8,162.86,162.65,162.76,7258.0,147.8604,147.9149,147.7241,147.8241,7258.0
2020-01-27 15:00:00,162.8,162.96,162.7,162.81,4694.0,147.8604,148.0057,147.7696,147.8695,4694.0
2020-01-27 15:10:00,162.8,163.25,162.61,163.25,5364.0,147.8604,148.2691,147.6878,148.2691,5364.0
2020-01-27 15:20:00,163.28,163.3,162.96,162.99,5285.0,148.2963,148.3145,148.0057,148.0329,5285.0
2020-01-27 15:30:00,162.88,162.92,162.62,162.8,8665.0,147.933,147.9694,147.6969,147.8604,8665.0
2020-01-27 15:40:00,162.85,162.92,162.65,162.65,15430.0,147.9058,147.9694,147.7241,147.7241,15430.0
2020-01-27 15:50:00,162.6,162.65,162.3,162.39,49747.0,147.6787,147.7241,147.4063,147.488,49747.0
2020-01-28 09:30:00,164.03,164.5,164.02,164.21,10177.0,148.9775,149.4044,148.9684,149.141,10177.0
2020-01-28 09:40:00,164.09,164.09,163.47,163.6,4958.0,149.032,149.032,148.4689,148.587,4958.0
2020-01-28 09:50:00,163.5,164.12,163.5,164.08,3119.0,148.4961,149.0593,148.4961,149.0229,3119.0
2020-01-28 10:00:00,164.18,164.88,164.18,164.84,9663.0,149.1137,149.7495,149.1137,149.7132,9663.0
2020-01-28 10:10:00,164.88,165.26,164.88,165.02,6389.0,149.7495,150.0946,149.7495,149.8767,6389.0
2020-01-28 10:20:00,165.09,165.55,164.88,165.26,4204.0,149.9402,150.358,149.7495,150.0946,4204.0
2020-01-28 10:30:00,165.23,165.34,164.99,165.09,17936.0,150.0674,150.1673,149.8494,149.9402,17936.0
2020-01-28 10:40:00,165.17,165.28,164.84,164.87,15957.0,150.0129,150.1128,149.7132,149.7404,15957.0
2020-01-28 10:50:00,164.94,165.11,164.71,164.93,3203.0,149.804,149.9584,149.5951,149.7949,3203.0
2020-01-28 11:00:00,165.07,165.13,164.63,164.63,4800.0,149.9221,149.9766,149.5225,149.5225,4800.0
2020-01-28 11:10:00,164.57,164.9,164.52,164.82,2303.0,149.468,149.7677,149.4225,149.695,2303.0
2020-01-28 11:20:00,164.77,165.05,164.62,164.93,4448.0,149.6496,149.9039,149.5134,149.7949,4448.0
2020-01-28 11:30:00,164.9,165.14,164.89,165.06,2227.0,149.7677,149.9857,149.7586,149.913,2227.0
2020-01-28 11:40:00,165.06,165.13,164.79,164.88,3489.0,149.913,149.9766,149.6678,149.7495,3489.0
2020-01-28 11:50:00,164.95,165.05,164.9,165.05,5410.0,149.8131,149.9039,149.7677,149.9039,5410.0
2020-01-28 12:00:00,165.03,165.04,164.89,164.91,3703.0,149.8857,149.8948,149.7586,149.7768,3703.0
2020-01-28 12:10:00,164.9,165.05,164.9,164.98,5479.0,149.7677,149.9039,149.7677,149.8403,5479.0
2020-01-28 12:20:00,165.0,165.23,164.93,165.11,10706.0,149.8585,150.0674,149.7949,149.9584,10706.0
2020-01-28 12:30:00,165.09,165.15,165.03,165.03,4081.0,149.9402,149.9947,149.8857,149.8857,4081.0
2020-01-28 12:40:00,165.05,165.21,164.98,165.1,8000.0,149.9039,150.0492,149.8403,149.9493,8000.0
2020-01-28 12:50:00,165.11,165.17,165.04,165.15,8708.0,149.9584,150.0129,149.8948,149.9947,8708.0
2020-01-28 13:00:00,165.12,165.21,165.04,165.06,4569.0,149.9675,150.0492,149.8948,149.913,4569.0
2020-01-28 13:10:00,165.06,165.16,164.9,164.99,6212.0,149.913,150.0038,149.7677,149.8494,6212.0
2020-01-28 13:20:00,164.89,165.0,164.84,164.98,3532.0,149.7586,149.8585,149.7132,149.8403,3532.0
2020-01-28 13:30:00,164.99,165.02,164.7,164.72,5534.0,149.8494,149.8767,149.586,149.6042,5534.0
2020-01-28 13:40:00,164.71,164.84,164.69,164.83,3249.0,149.5951,149.7132,149.5769,149.7041,3249.0
2020-01-28 13:50:00,164.88,165.05,164.88,165.0,7072.0,149.7495,149.9039,149.7495,149.8585,7072.0
2020-01-28 14:00:00,165.02,165.05,164.91,165.03,5651.0,149.8767,149.9039,149.7768,149.8857,5651.0
2020-01-28 14:10:00,165.02,165.26,164.96,165.17,14991.0,149.8767,150.0946,149.8222,150.0129,14991.0
2020-01-28 14:20:00,165.14,165.32,165.13,165.32,5023.0,149.9857,150.1491,149.9766,150.1491,5023.0
2020-01-28 14:30:00,165.29,165.53,165.26,165.52,5245.0,150.1219,150.3399,150.0946,150.3308,5245.0
2020-01-28 14:40:00,165.52,165.76,165.52,165.64,5036.0,150.3308,150.5488,150.3308,150.4398,5036.0
2020-01-28 14:50:00,165.62,165.65,165.32,165.37,5955.0,150.4216,150.4488,150.1491,150.1945,5955.0
2020-01-28 15:00:00,165.36,165.36,165.16,165.16,3284.0,150.1855,150.1855,150.0038,150.0038,3284.0
2020-01-28 15:10:00,165.16,165.19,165.05,165.14,5015.0,150.0038,150.0311,149.9039,149.9857,5015.0
2020-01-28 15:20:00,165.14,165.53,165.14,165.53,4406.0,149.9857,150.3399,149.9857,150.3399,4406.0
2020-01-28 15:30:00,165.55,165.56,165.22,165.22,9030.0,150.358,150.3671,150.0583,150.0583,9030.0
2020-01-28 15:40:00,165.15,165.28,165.03,165.17,8355.0,149.9947,150.1128,149.8857,150.0129,8355.0
2020-01-28 15:50:00,165.13,165.38,164.88,165.12,56481.0,149.9766,150.2036,149.7495,149.9675,56481.0
2020-01-29 09:30:00,166.19,167.12,165.96,166.84,12092.0,150.9393,151.784,150.7304,151.5296,12092.0
2020-01-29 09:40:00,166.9,167.09,166.65,167.03,4007.0,151.5841,151.7567,151.3571,151.7022,4007.0
2020-01-29 09:50:00,166.74,166.89,166.47,166.52,4988.0,151.4388,151.5751,151.1936,151.239,4988.0
2020-01-29 10:00:00,166.39,166.39,165.61,165.83,12761.0,151.1209,151.1209,150.4125,150.6123,12761.0
2020-01-29 10:10:00,165.7,165.86,165.37,165.47,6000.0,150.4943,150.6396,150.1945,150.2854,6000.0
2020-01-29 10:20:00,165.66,166.39,165.66,166.22,3745.0,150.4579,151.1209,150.4579,150.9665,3745.0
2020-01-29 10:30:00,166.22,166.62,166.13,166.62,6167.0,150.9665,151.3298,150.8848,151.3298,6167.0
2020-01-29 10:40:00,166.62,166.97,166.56,166.75,9682.0,151.3298,151.6477,151.2753,151.4479,9682.0
2020-01-29 10:50:00,166.75,166.75,166.54,166.74,7814.0,151.4479,151.4479,151.2572,151.4388,7814.0
2020-01-29 11:00:00,166.75,166.81,166.59,166.73,7695.0,151.4479,151.5024,151.3026,151.4297,7695.0
2020-01-29 11:10:00,166.79,166.95,166.65,166.76,5345.0,151.4842,151.6296,151.3571,151.457,5345.0
2020-01-29 11:20:00,166.83,167.15,166.82,167.14,3401.0,151.5206,151.8112,151.5115,151.8021,3401.0
2020-01-29 11:30:00,167.05,167.17,166.94,167.01,6040.0,151.7204,151.8294,151.6205,151.684,6040.0
2020-01-29 11:40:00,167.01,167.16,166.98,167.02,1972.0,151.684,151.8203,151.6568,151.6931,1972.0
2020-01-29 11:50:00,167.05,167.13,166.94,167.01,3642.0,151.7204,151.793,151.6205,151.684,3642.0
2020-01-29 12:00:00,167.06,167.09,166.8,166.8,4550.0,151.7295,151.7567,151.4933,151.4933,4550.0
2020-01-29 12:10:00,166.88,167.08,166.88,167.08,1971.0,151.566,151.7476,151.566,151.7476,1971.0
2020-01-29 12:20:00,167.08,167.09,166.86,166.88,3108.0,151.7476,151.7567,151.5478,151.566,3108.0
2020-01-29 12:30:00,166.89,166.89,166.72,166.85,1611.0,151.5751,151.5751,151.4207,151.5387,1611.0
2020-01-29 12:40:00,166.83,167.08,166.74,167.06,3198.0,151.5206,151.7476,151.4388,151.7295,3198.0
2020-01-29 12:50:00,167.06,167.1,166.89,166.89,3704.0,151.7295,151.7658,151.5751,151.5751,3704.0
2020-01-29 13:00:00,166.94,166.96,166.75,166.82,2826.0,151.6205,151.6386,151.4479,151.5115,2826.0
2020-01-29 13:10:00,166.86,167.07,166.85,167.02,2620.0,151.5478,151.7385,151.5387,151.6931,2620.0
2020-01-29 13:20:00,166.92,166.98,166.89,166.94,900.0,151.6023,151.6568,151.5751,151.6205,900.0
2020-01-29 13:30:00,166.99,167.21,166.97,167.21,2679.0,151.6659,151.8657,151.6477,151.8657,2679.0
2020-01-29 13:40:00,167.21,167.3,166.96,167.06,4856.0,151.8657,151.9474,151.6386,151.7295,4856.0
2020-01-29 13:50:00,166.94,167.79,166.94,167.79,3057.0,151.6205,152.3925,151.6205,152.3925,3057.0
2020-01-29 14:00:00,167.75,167.75,167.31,167.6,7563.0,152.3561,152.3561,151.9565,152.2199,7563.0
2020-01-29 14:10:00,167.49,167.87,167.46,167.56,5417.0,152.12,152.4651,152.0928,152.1836,5417.0
2020-01-29 14:20:00,167.62,167.76,167.51,167.51,8427.0,152.2381,152.3652,152.1382,152.1382,8427.0
2020-01-29 14:30:00,167.51,167.66,167.28,167.66,8909.0,152.1382,152.2744,151.9293,152.2744,8909.0
2020-01-29 14:40:00,167.62,167.66,167.23,167.34,6894.0,152.2381,152.2744,151.8839,151.9838,6894.0
2020-01-29 14:50:00,167.3,167.34,167.12,167.2,7119.0,151.9474,151.9838,151.784,151.8566,7119.0
2020-01-29 15:00:00,167.21,167.28,166.75,167.09,8110.0,151.8657,151.9293,151.4479,151.7567,8110.0
2020-01-29 15:10:00,167.03,167.1,166.45,166.66,12342.0,151.7022,151.7658,151.1754,151.3662,12342.0
2020-01-29 15:20:00,166.66,167.05,166.37,166.97,14279.0,151.3662,151.7204,151.1028,151.6477,14279.0
2020-01-29 15:30:00,167.0,167.18,166.74,167.13,13826.0,151.675,151.8384,151.4388,151.793,13826.0
2020-01-29 15:40:00,167.05,167.22,166.81,166.86,30860.0,151.7204,151.8748,151.5024,151.5478,30860.0
2020-01-29 15:50:00,166.86,166.94,166.34,166.44,115472.0,151.5478,151.6205,151.0755,151.1664,115472.0
2020-01-30 09:30:00,167.24,168.0,166.03,168.0,19151.0,151.8929,152.5832,150.794,152.5832,19151.0
2020-01-30 09:40:00,167.79,167.97,167.29,167.58,18135.0,152.3925,152.556,151.9384,152.2017,18135.0
2020-01-30 09:50:00,167.71,169.4,167.14,168.94,15485.0,152.3198,153.8547,151.8021,153.4369,15485.0
2020-01-30 10:00:00,168.78,169.28,168.58,169.28,15058.0,153.2916,153.7457,153.11,153.7457,15058.0
2020-01-30 10:10:00,169.27,169.27,168.1,168.35,9339.0,153.7367,153.7367,152.674,152.9011,9339.0
2020-01-30 10:20:00,168.25,168.26,167.69,167.71,9305.0,152.8103,152.8193,152.3016,152.3198,9305.0
2020-01-30 10:30:00,167.71,167.71,166.57,166.84,11142.0,152.3198,152.3198,151.2844,151.5296,11142.0
2020-01-30 10:40:00,166.78,166.95,166.47,166.53,18650.0,151.4752,151.6296,151.1936,151.2481,18650.0
2020-01-30 10:50:00,166.56,166.63,165.88,165.99,12543.0,151.2753,151.3389,150.6577,150.7576,12543.0
2020-01-30 11:00:00,165.99,166.23,165.89,166.09,18205.0,150.7576,150.9756,150.6668,150.8485,18205.0
2020-01-30 11:10:00,166.05,166.51,165.65,166.31,16251.0,150.8121,151.2299,150.4488,151.0483,16251.0
2020-01-30 11:20:00,166.27,167.07,166.06,167.07,13416.0,151.012,151.7385,150.8212,151.7385,13416.0
2020-01-30 11:30:00,167.0,167.24,166.7,166.95,10126.0,151.675,151.8929,151.4025,151.6296,10126.0
2020-01-30 11:40:00,166.96,167.32,166.76,167.0,14484.0,151.6386,151.9656,151.457,151.675,14484.0
2020-01-30 11:50:00,166.97,167.37,166.91,167.27,7605.0,151.6477,152.011,151.5932,151.9202,7605.0
2020-01-30 12:00:00,167.3,167.42,167.06,167.06,4099.0,151.9474,152.0564,151.7295,151.7295,4099.0
2020-01-30 12:10:00,167.14,167.43,166.93,167.05,4906.0,151.8021,152.0655,151.6114,151.7204,4906.0
2020-01-30 12:20:00,167.16,167.38,167.15,167.23,3933.0,151.8203,152.0201,151.8112,151.8839,3933.0
2020-01-30 12:30:00,167.24,167.3,166.77,166.92,6498.0,151.8929,151.9474,151.4661,151.6023,6498.0
2020-01-30 12:40:00,166.94,167.1,166.74,166.87,3323.0,151.6205,151.7658,151.4388,151.5569,3323.0
2020-01-30 12:50:00,166.94,167.25,166.85,166.91,3200.0,151.6205,151.902,151.5387,151.5932,3200.0
2020-01-30 13:00:00,166.95,167.18,166.88,167.02,4014.0,151.6296,151.8384,151.566,151.6931,4014.0
2020-01-30 13:10:00,167.15,167.23,167.03,167.13,5478.0,151.8112,151.8839,151.7022,151.793,5478.0
2020-01-30 13:20:00,167.09,167.22,167.06,167.14,6186.0,151.7567,151.8748,151.7295,151.8021,6186.0
2020-01-30 13:30:00,167.08,167.46,167.05,167.46,8940.0,151.7476,152.0928,151.7204,152.0928,8940.0
2020-01-30 13:40:00,167.48,167.61,167.39,167.51,7563.0,152.1109,152.229,152.0292,152.1382,7563.0
2020-01-30 13:50:00,167.47,167.82,167.47,167.81,11364.0,152.1018,152.4197,152.1018,152.4106,11364.0
2020-01-30 14:00:00,167.83,168.53,167.82,168.47,10884.0,152.4288,153.0646,152.4197,153.0101,10884.0
2020-01-30 14:10:00,168.52,168.74,168.41,168.72,9705.0,153.0555,153.2553,152.9556,153.2371,9705.0
2020-01-30 14:20:00,168.77,168.94,168.58,168.75,9225.0,153.2825,153.4369,153.11,153.2644,9225.0
2020-01-30 14:30:00,168.82,168.91,168.53,168.86,8605.0,153.3279,153.4097,153.0646,153.3643,8605.0
2020-01-30 14:40:00,168.88,169.76,168.7,169.47,14800.0,153.3824,154.1817,153.219,153.9183,14800.0
2020-01-30 14:50:00,169.67,169.8,169.23,169.56,9603.0,154.0999,154.218,153.7003,154.0,9603.0
2020-01-30 15:00:00,169.7,170.33,169.61,169.81,8278.0,154.1272,154.6994,154.0455,154.2271,8278.0
2020-01-30 15:10:00,169.65,170.22,169.55,170.14,10365.0,154.0818,154.5995,153.991,154.5268,10365.0
2020-01-30 15:20:00,170.2,170.54,170.2,170.25,12011.0,154.5813,154.8901,154.5813,154.6267,12011.0
2020-01-30 15:30:00,170.25,170.58,169.86,170.09,15852.0,154.6267,154.9264,154.2725,154.4814,15852.0
2020-01-30 15:40:00,170.12,170.67,169.95,170.55,23189.0,154.5087,155.0082,154.3543,154.8992,23189.0
2020-01-30 15:50:00,170.58,170.77,170.31,170.52,73755.0,154.9264,155.099,154.6812,154.8719,73755.0
2020-01-31 09:30:00,168.96,168.96,167.42,168.37,23838.0,153.4551,153.4551,152.0564,152.9192,23838.0
2020-01-31 09:40:00,168.32,168.39,167.39,167.39,13789.0,152.8738,152.9374,152.0292,152.0292,13789.0
2020-01-31 09:50:00,167.55,167.55,166.81,167.44,5550.0,152.1745,152.1745,151.5024,152.0746,5550.0
2020-01-31 10:00:00,167.33,167.33,166.46,166.89,8642.0,151.9747,151.9747,151.1845,151.5751,8642.0
2020-01-31 10:10:00,166.81,167.0,166.35,166.73,9313.0,151.5024,151.675,151.0846,151.4297,9313.0
2020-01-31 10:20:00,166.73,167.09,166.64,166.64,7795.0,151.4297,151.7567,151.348,151.348,7795.0
2020-01-31 10:30:00,166.63,166.8,166.43,166.46,10853.0,151.3389,151.4933,151.1573,151.1845,10853.0
2020-01-31 10:40:00,166.44,166.5,165.84,165.84,7167.0,151.1664,151.2208,150.6214,150.6214,7167.0
2020-01-31 10:50:00,165.81,165.85,165.49,165.59,7792.0,150.5942,150.6305,150.3035,150.3944,7792.0
2020-01-31 11:00:00,165.56,165.86,165.48,165.52,5918.0,150.3671,150.6396,150.2944,150.3308,5918.0
2020-01-31 11:10:00,165.51,165.96,165.1,165.61,7821.0,150.3217,150.7304,149.9493,150.4125,7821.0
2020-01-31 11:20:00,165.51,165.61,165.3,165.3,8656.0,150.3217,150.4125,150.131,150.131,8656.0
2020-01-31 11:30:00,165.4,165.45,164.91,165.02,7214.0,150.2218,150.2672,149.7768,149.8767,7214.0
2020-01-31 11:40:00,165.23,165.68,165.15,165.54,6376.0,150.0674,150.4761,149.9947,150.3489,6376.0
2020-01-31 11:50:00,165.41,166.15,165.41,166.1,2734.0,150.2309,150.903,150.2309,150.8576,2734.0
2020-01-31 12:00:00,166.2,166.35,165.96,166.01,12829.0,150.9484,151.0846,150.7304,150.7758,12829.0
2020-01-31 12:10:00,166.01,166.01,165.76,165.85,4000.0,150.7758,150.7758,150.5488,150.6305,4000.0
2020-01-31 12:20:00,165.9,166.18,165.82,166.13,9176.0,150.6759,150.9302,150.6032,150.8848,9176.0
2020-01-31 12:30:00,166.13,166.13,165.47,165.63,7350.0,150.8848,150.8848,150.2854,150.4307,7350.0
2020-01-31 12:40:00,165.47,165.95,165.36,165.37,6396.0,150.2854,150.7213,150.1855,150.1945,6396.0
2020-01-31 12:50:00,165.42,165.61,165.04,165.39,5614.0,150.24,150.4125,149.8948,150.2127,5614.0
2020-01-31 13:00:00,165.39,165.68,165.23,165.34,3034.0,150.2127,150.4761,150.0674,150.1673,3034.0
2020-01-31 13:10:00,165.39,165.71,165.36,165.58,13796.0,150.2127,150.5033,150.1855,150.3853,13796.0
2020-01-31 13:20:00,165.51,165.8,165.29,165.72,7177.0,150.3217,150.5851,150.1219,150.5124,7177.0
2020-01-31 13:30:00,165.62,165.64,165.24,165.35,5405.0,150.4216,150.4398,150.0765,150.1764,5405.0
2020-01-31 13:40:00,165.41,165.43,164.9,165.16,7139.0,150.2309,150.249,149.7677,150.0038,7139.0
2020-01-31 13:50:00,165.08,165.56,164.87,165.49,5564.0,149.9312,150.3671,149.7404,150.3035,5564.0
2020-01-31 14:00:00,165.57,166.17,165.56,166.17,10624.0,150.3762,150.9211,150.3671,150.9211,10624.0
2020-01-31 14:10:00,166.13,166.38,166.02,166.36,11140.0,150.8848,151.1119,150.7849,151.0937,11140.0
2020-01-31 14:20:00,166.35,166.38,166.04,166.38,23946.0,151.0846,151.1119,150.8031,151.1119,23946.0
2020-01-31 14:30:00,166.34,166.79,166.28,166.42,8501.0,151.0755,151.4842,151.021,151.1482,8501.0
2020-01-31 14:40:00,166.5,166.54,166.22,166.4,14645.0,151.2208,151.2572,150.9665,151.13,14645.0
2020-01-31 14:50:00,166.43,166.46,166.15,166.15,14541.0,151.1573,151.1845,150.903,150.903,14541.0
2020-01-31 15:00:00,166.13,166.17,165.66,165.68,6580.0,150.8848,150.9211,150.4579,150.4761,6580.0
2020-01-31 15:10:00,165.59,165.6,165.33,165.49,12592.0,150.3944,150.4034,150.1582,150.3035,12592.0
2020-01-31 15:20:00,165.54,165.74,165.36,165.36,13181.0,150.3489,150.5306,150.1855,150.1855,13181.0
2020-01-31 15:30:00,165.33,165.51,164.92,164.93,16575.0,150.1582,150.3217,149.7858,149.7949,16575.0
2020-01-31 15:40:00,164.94,165.42,164.72,164.96,24290.0,149.804,150.24,149.6042,149.8222,24290.0
2020-01-31 15:50:00,164.89,165.69,164.88,165.41,61857.0,149.7586,150.4852,149.7495,150.2309,61857.0
2020-02-03 09:30:00,166.98,168.38,166.45,168.37,17292.0,151.6568,152.9283,151.1754,152.9192,17292.0
2020-02-03 09:40:00,168.39,169.05,168.22,168.62,4524.0,152.9374,153.5368,152.783,153.1463,4524.0
2020-02-03 09:50:00,168.6,168.76,168.48,168.76,4959.0,153.1281,153.2735,153.0191,153.2735,4959.0
2020-02-03 10:00:00,168.84,169.72,168.81,168.94,11250.0,153.3461,154.1454,153.3189,153.4369,11250.0
2020-02-03 10:10:00,169.05,169.61,169.01,169.36,14286.0,153.5368,154.0455,153.5005,153.8184,14286.0
2020-02-03 10:20:00,169.27,169.69,169.02,169.54,5522.0,153.7367,154.1181,153.5096,153.9819,5522.0
2020-02-03 10:30:00,169.54,169.54,168.92,168.93,10715.0,153.9819,153.9819,153.4188,153.4279,10715.0
2020-02-03 10:40:00,168.94,169.06,168.5,168.56,14952.0,153.4369,153.5459,153.0373,153.0918,14952.0
2020-02-03 10:50:00,168.49,168.64,167.91,168.18,26866.0,153.0282,153.1645,152.5015,152.7467,26866.0
2020-02-03 11:00:00,168.24,168.35,167.96,168.26,31813.0,152.8012,152.9011,152.5469,152.8193,31813.0
2020-02-03 11:10:00,168.28,168.28,167.66,167.84,6659.0,152.8375,152.8375,152.2744,152.4379,6659.0
2020-02-03 11:20:00,167.91,168.22,167.79,167.99,5403.0,152.5015,152.783,152.3925,152.5741,5403.0
2020-02-03 11:30:00,167.97,167.98,167.5,167.57,12317.0,152.556,152.565,152.1291,152.1927,12317.0
2020-02-03 11:40:00,167.52,167.61,167.13,167.37,7249.0,152.1472,152.229,151.793,152.011,7249.0
2020-02-03 11:50:00,167.37,167.64,167.2,167.51,4207.0,152.011,152.2562,151.8566,152.1382,4207.0
2020-02-03 12:00:00,167.61,167.7,167.38,167.45,5571.0,152.229,152.3107,152.0201,152.0837,5571.0
2020-02-03 12:10:00,167.53,168.03,167.45,167.97,5097.0,152.1563,152.6104,152.0837,152.556,5097.0
2020-02-03 12:20:00,168.04,168.21,168.04,168.05,1400.0,152.6195,152.7739,152.6195,152.6286,1400.0
2020-02-03 12:30:00,168.18,168.23,167.94,168.02,8722.0,152.7467,152.7921,152.5287,152.6014,8722.0
2020-02-03 12:40:00,168.02,168.05,167.85,168.05,2178.0,152.6014,152.6286,152.447,152.6286,2178.0
2020-02-03 12:50:00,168.31,168.46,168.24,168.41,3115.0,152.8647,153.001,152.8012,152.9556,3115.0
2020-02-03 13:00:00,168.39,168.5,168.11,168.11,4751.0,152.9374,153.0373,152.6831,152.6831,4751.0
2020-02-03 13:10:00,168.11,168.15,167.88,167.9,4948.0,152.6831,152.7194,152.4742,152.4924,4948.0
2020-02-03 13:20:00,168.02,168.25,167.92,167.95,4530.0,152.6014,152.8103,152.5105,152.5378,4530.0
2020-02-03 13:30:00,168.0,168.12,167.92,168.1,8090.0,152.5832,152.6922,152.5105,152.674,8090.0
2020-02-03 13:40:00,168.1,168.13,167.83,167.86,3035.0,152.674,152.7013,152.4288,152.456,3035.0
2020-02-03 13:50:00,167.8,167.9,167.68,167.86,8455.0,152.4016,152.4924,152.2926,152.456,8455.0
2020-02-03 14:00:00,167.87,167.87,167.67,167.74,8574.0,152.4651,152.4651,152.2835,152.3471,8574.0
2020-02-03 14:10:00,167.76,167.87,167.63,167.86,4979.0,152.3652,152.4651,152.2472,152.456,4979.0
2020-02-03 14:20:00,167.94,168.01,167.72,167.81,6718.0,152.5287,152.5923,152.3289,152.4106,6718.0
2020-02-03 14:30:00,167.86,168.01,167.65,167.83,8198.0,152.456,152.5923,152.2653,152.4288,8198.0
2020-02-03 14:40:00,167.79,168.23,167.76,168.22,7146.0,152.3925,152.7921,152.3652,152.783,7146.0
2020-02-03 14:50:00,168.18,168.45,167.85,168.25,22129.0,152.7467,152.9919,152.447,152.8103,22129.0
2020-02-03 15:00:00,168.29,168.32,167.98,168.0,5144.0,152.8466,152.8738,152.565,152.5832,5144.0
2020-02-03 15:10:00,168.05,168.05,167.83,168.0,7250.0,152.6286,152.6286,152.4288,152.5832,7250.0
2020-02-03 15:20:00,168.01,168.28,167.95,168.18,9337.0,152.5923,152.8375,152.5378,152.7467,9337.0
2020-02-03 15:30:00,168.15,168.18,167.89,168.02,25075.0,152.7194,152.7467,152.4833,152.6014,25075.0
2020-02-03 15:40:00,168.0,168.05,167.33,167.33,18556.0,152.5832,152.6286,151.9747,151.9747,18556.0
2020-02-03 15:50:00,167.33,167.64,167.14,167.42,54510.0,151.9747,152.2562,151.8021,152.0564,54510.0
2020-02-04 09:30:00,171.4,173.09,171.4,172.25,52284.0,155.6712,157.2061,155.6712,156.4432,52284.0
2020-02-04 09:40:00,172.25,172.7,171.7,172.7,11030.0,156.4432,156.8519,155.9437,156.8519,11030.0
2020-02-04 09:50:00,172.68,172.75,172.27,172.29,10114.0,156.8337,156.8973,156.4614,156.4795,10114.0
2020-02-04 10:00:00,172.29,172.48,171.91,172.16,7351.0,156.4795,156.6521,156.1344,156.3614,7351.0
2020-02-04 10:10:00,172.19,172.57,172.06,172.57,9188.0,156.3887,156.7338,156.2706,156.7338,9188.0
2020-02-04 10:20:00,172.64,172.79,172.46,172.67,7145.0,156.7974,156.9336,156.6339,156.8246,7145.0
2020-02-04 10:30:00,172.75,172.96,172.66,172.83,7001.0,156.8973,157.088,156.8156,156.97,7001.0
2020-02-04 10:40:00,172.83,172.97,172.75,172.86,9088.0,156.97,157.0971,156.8973,156.9972,9088.0
2020-02-04 10:50:00,172.82,173.09,172.65,172.84,11844.0,156.9609,157.2061,156.8065,156.979,11844.0
2020-02-04 11:00:00,172.88,172.98,172.65,172.65,4658.0,157.0154,157.1062,156.8065,156.8065,4658.0
2020-02-04 11:10:00,172.77,173.39,172.6,173.39,9592.0,156.9155,157.4786,156.7611,157.4786,9592.0
2020-02-04 11:20:00,173.44,173.79,173.42,173.69,6128.0,157.524,157.8419,157.5058,157.751,6128.0
2020-02-04 11:30:00,173.68,173.75,173.5,173.59,8745.0,157.742,157.8055,157.5785,157.6602,8745.0
2020-02-04 11:40:00,173.63,173.67,173.36,173.63,6696.0,157.6966,157.7329,157.4513,157.6966,6696.0
2020-02-04 11:50:00,173.62,173.65,173.31,173.45,7132.0,157.6875,157.7147,157.4059,157.5331,7132.0
2020-02-04 12:00:00,173.42,173.92,173.4,173.86,3629.0,157.5058,157.9599,157.4877,157.9054,3629.0
2020-02-04 12:10:00,173.89,174.18,173.83,174.08,6424.0,157.9327,158.1961,157.8782,158.1053,6424.0
2020-02-04 12:20:00,174.1,174.45,174.05,174.18,10402.0,158.1234,158.4413,158.078,158.1961,10402.0
2020-02-04 12:30:00,174.18,174.18,173.84,173.89,4558.0,158.1961,158.1961,157.8873,157.9327,4558.0
2020-02-04 12:40:00,173.89,174.01,173.72,173.8,5263.0,157.9327,158.0417,157.7783,157.851,5263.0
2020-02-04 12:50:00,173.83,173.97,173.77,173.88,5077.0,157.8782,158.0054,157.8237,157.9236,5077.0
2020-02-04 13:00:00,173.95,174.06,173.9,173.91,9321.0,157.9872,158.0871,157.9418,157.9509,9321.0
2020-02-04 13:10:00,173.95,173.98,173.4,173.53,3525.0,157.9872,158.0144,157.4877,157.6057,3525.0
2020-02-04 13:20:00,173.58,173.61,173.26,173.43,3980.0,157.6511,157.6784,157.3605,157.5149,3980.0
2020-02-04 13:30:00,173.43,173.62,173.43,173.62,5726.0,157.5149,157.6875,157.5149,157.6875,5726.0
2020-02-04 13:40:00,173.54,173.72,173.48,173.64,3103.0,157.6148,157.7783,157.5603,157.7056,3103.0
2020-02-04 13:50:00,173.66,173.81,173.66,173.7,8560.0,157.7238,157.86,157.7238,157.7601,8560.0
2020-02-04 14:00:00,173.7,174.06,173.63,173.95,6450.0,157.7601,158.0871,157.6966,157.9872,6450.0
2020-02-04 14:10:00,173.96,174.12,173.81,173.81,5012.0,157.9963,158.1416,157.86,157.86,5012.0
2020-02-04 14:20:00,173.84,173.92,173.57,173.66,5139.0,157.8873,157.9599,157.6421,157.7238,5139.0
2020-02-04 14:30:00,173.63,173.8,173.58,173.61,5903.0,157.6966,157.851,157.6511,157.6784,5903.0
2020-02-04 14:40:00,173.56,173.94,173.56,173.93,3080.0,157.633,157.9781,157.633,157.969,3080.0
2020-02-04 14:50:00,173.93,173.93,173.62,173.66,4427.0,157.969,157.969,157.6875,157.7238,4427.0
2020-02-04 15:00:00,173.62,173.7,173.49,173.49,4509.0,157.6875,157.7601,157.5694,157.5694,4509.0
2020-02-04 15:10:00,173.44,173.62,173.23,173.62,5487.0,157.524,157.6875,157.3333,157.6875,5487.0
2020-02-04 15:20:00,173.59,173.72,173.4,173.62,12369.0,157.6602,157.7783,157.4877,157.6875,12369.0
2020-02-04 15:30:00,173.64,173.81,173.43,173.49,14600.0,157.7056,157.86,157.5149,157.5694,14600.0
2020-02-04 15:40:00,173.51,173.68,173.28,173.56,12919.0,157.5876,157.742,157.3787,157.633,12919.0
2020-02-04 15:50:00,173.57,173.59,173.02,173.28,40270.0,157.6421,157.6602,157.1425,157.3787,40270.0
2020-02-05 09:30:00,175.0,175.99,174.16,174.16,41968.0,158.9408,159.84,158.1779,158.1779,41968.0
2020-02-05 09:40:00,174.15,175.15,173.68,175.09,22550.0,158.1688,159.0771,157.742,159.0226,22550.0
2020-02-05 09:50:00,175.15,175.74,174.93,175.39,9190.0,159.0771,159.6129,158.8773,159.295,9190.0
2020-02-05 10:00:00,175.41,175.61,175.26,175.27,13123.0,159.3132,159.4949,159.177,159.1861,13123.0
2020-02-05 10:10:00,175.25,175.4,175.01,175.35,5739.0,159.1679,159.3041,158.9499,159.2587,5739.0
2020-02-05 10:20:00,175.33,175.53,174.59,174.9,6753.0,159.2405,159.4222,158.5685,158.85,6753.0
2020-02-05 10:30:00,175.0,175.19,174.84,174.84,7624.0,158.9408,159.1134,158.7955,158.7955,7624.0
2020-02-05 10:40:00,174.9,175.24,174.71,175.19,7033.0,158.85,159.1588,158.6774,159.1134,7033.0
2020-02-05 10:50:00,175.26,175.51,175.1,175.41,4157.0,159.177,159.404,159.0317,159.3132,4157.0
2020-02-05 11:00:00,175.5,175.5,175.16,175.45,6594.0,159.3949,159.3949,159.0861,159.3495,6594.0
2020-02-05 11:10:00,175.48,175.64,175.25,175.42,7121.0,159.3768,159.5221,159.1679,159.3223,7121.0
2020-02-05 11:20:00,175.38,175.79,175.34,175.77,4659.0,159.286,159.6583,159.2496,159.6402,4659.0
2020-02-05 11:30:00,175.57,175.88,175.54,175.7,10247.0,159.4585,159.7401,159.4313,159.5766,10247.0
2020-02-05 11:40:00,175.64,175.81,175.31,175.81,16425.0,159.5221,159.6765,159.2224,159.6765,16425.0
2020-02-05 11:50:00,175.79,175.92,175.74,175.89,4900.0,159.6583,159.7764,159.6129,159.7492,4900.0
2020-02-05 12:00:00,175.86,176.1,175.86,176.09,6166.0,159.7219,159.9399,159.7219,159.9308,6166.0
2020-02-05 12:10:00,176.1,176.2,175.91,176.12,5222.0,159.9399,160.0307,159.7673,159.9581,5222.0
2020-02-05 12:20:00,176.07,176.08,175.61,175.61,7229.0,159.9126,159.9217,159.4949,159.4949,7229.0
2020-02-05 12:30:00,175.62,175.75,175.47,175.55,5657.0,159.5039,159.622,159.3677,159.4404,5657.0
2020-02-05 12:40:00,175.58,175.58,175.35,175.49,4715.0,159.4676,159.4676,159.2587,159.3859,4715.0
2020-02-05 12:50:00,175.56,175.76,175.56,175.65,4520.0,159.4494,159.6311,159.4494,159.5312,4520.0
2020-02-05 13:00:00,175.64,175.64,175.28,175.38,3669.0,159.5221,159.5221,159.1951,159.286,3669.0
2020-02-05 13:10:00,175.3,175.72,175.19,175.72,10723.0,159.2133,159.5948,159.1134,159.5948,10723.0
2020-02-05 13:20:00,175.82,175.97,175.71,175.71,4434.0,159.6856,159.8218,159.5857,159.5857,4434.0
2020-02-05 13:30:00,175.7,175.95,175.63,175.87,6516.0,159.5766,159.8037,159.513,159.731,6516.0
2020-02-05 13:40:00,175.87,176.1,175.74,176.1,6409.0,159.731,159.9399,159.6129,159.9399,6409.0
2020-02-05 13:50:00,176.07,176.17,175.81,175.93,6602.0,159.9126,160.0035,159.6765,159.7855,6602.0
2020-02-05 14:00:00,175.94,175.94,175.56,175.68,4716.0,159.7946,159.7946,159.4494,159.5584,4716.0
2020-02-05 14:10:00,175.61,175.99,175.61,175.84,5739.0,159.4949,159.84,159.4949,159.7037,5739.0
2020-02-05 14:20:00,175.86,175.91,175.81,175.82,6296.0,159.7219,159.7673,159.6765,159.6856,6296.0
2020-02-05 14:30:00,175.83,176.04,175.75,176.04,6032.0,159.6947,159.8854,159.622,159.8854,6032.0
2020-02-05 14:40:00,176.06,176.2,176.03,176.05,4845.0,159.9036,160.0307,159.8763,159.8945,4845.0
2020-02-05 14:50:00,176.05,176.47,176.05,176.24,6579.0,159.8945,160.2759,159.8945,160.067,6579.0
2020-02-05 15:00:00,176.25,176.48,176.25,176.39,5190.0,160.0761,160.285,160.0761,160.2033,5190.0
2020-02-05 15:10:00,176.42,176.51,176.22,176.36,8344.0,160.2305,160.3123,160.0489,160.176,8344.0
2020-02-05 15:20:00,176.35,176.59,176.35,176.4,5732.0,160.1669,160.3849,160.1669,160.2124,5732.0
2020-02-05 15:30:00,176.42,176.42,176.1,176.11,8419.0,160.2305,160.2305,159.9399,159.949,8419.0
2020-02-05 15:40:00,176.14,176.38,176.14,176.19,28116.0,159.9762,160.1942,159.9762,160.0216,28116.0
2020-02-05 15:50:00,176.18,176.22,175.89,176.09,43214.0,160.0125,160.0489,159.7492,159.9308,43214.0
2020-02-06 09:30:00,177.51,177.51,176.26,176.77,17385.0,161.2205,161.2205,160.0852,160.5484,17385.0
2020-02-06 09:40:00,177.0,177.0,175.96,176.34,19304.0,160.7573,160.7573,159.8127,160.1579,19304.0
2020-02-06 09:50:00,176.22,176.66,175.9,176.54,18545.0,160.0489,160.4485,159.7582,160.3395,18545.0
2020-02-06 10:00:00,176.55,176.62,176.19,176.48,20394.0,160.3486,160.4122,160.0216,160.285,20394.0
2020-02-06 10:10:00,176.48,176.89,175.96,175.96,11792.0,160.285,160.6574,159.8127,159.8127,11792.0
2020-02-06 10:20:00,175.88,176.62,175.65,176.53,8832.0,159.7401,160.4122,159.5312,160.3304,8832.0
2020-02-06 10:30:00,176.5,176.79,176.33,176.72,5724.0,160.3032,160.5666,160.1488,160.503,5724.0
2020-02-06 10:40:00,176.71,176.71,176.06,176.39,6868.0,160.4939,160.4939,159.9036,160.2033,6868.0
2020-02-06 10:50:00,176.35,176.35,175.73,175.92,1756.0,160.1669,160.1669,159.6038,159.7764,1756.0
2020-02-06 11:00:00,175.88,175.98,175.79,175.84,3664.0,159.7401,159.8309,159.6583,159.7037,3664.0
2020-02-06 11:10:00,175.86,176.07,175.86,176.07,1857.0,159.7219,159.9126,159.7219,159.9126,1857.0
2020-02-06 11:20:00,176.08,176.21,176.02,176.05,5305.0,159.9217,160.0398,159.8672,159.8945,5305.0
2020-02-06 11:30:00,176.12,176.36,176.08,176.35,4325.0,159.9581,160.176,159.9217,160.1669,4325.0
2020-02-06 11:40:00,176.39,176.45,176.12,176.25,2203.0,160.2033,160.2578,159.9581,160.0761,2203.0
2020-02-06 11:50:00,176.25,176.26,175.72,175.73,5703.0,160.0761,160.0852,159.5948,159.6038,5703.0
2020-02-06 12:00:00,175.72,175.75,175.45,175.5,8826.0,159.5948,159.622,159.3495,159.3949,8826.0
2020-02-06 12:10:00,175.44,175.58,175.37,175.5,5209.0,159.3405,159.4676,159.2769,159.3949,5209.0
2020-02-06 12:20:00,175.57,175.77,175.52,175.74,5710.0,159.4585,159.6402,159.4131,159.6129,5710.0
2020-02-06 12:30:00,175.74,175.87,175.61,175.77,6547.0,159.6129,159.731,159.4949,159.6402,6547.0
2020-02-06 12:40:00,175.74,175.78,175.47,175.52,2900.0,159.6129,159.6493,159.3677,159.4131,2900.0
2020-02-06 12:50:00,175.54,175.64,175.53,175.64,2639.0,159.4313,159.5221,159.4222,159.5221,2639.0
2020-02-06 13:00:00,175.67,175.8,175.63,175.68,5209.0,159.5493,159.6674,159.513,159.5584,5209.0
2020-02-06 13:10:00,175.65,175.76,175.62,175.71,4080.0,159.5312,159.6311,159.5039,159.5857,4080.0
2020-02-06 13:20:00,175.71,175.71,175.36,175.36,2786.0,159.5857,159.5857,159.2678,159.2678,2786.0
2020-02-06 13:30:00,175.33,175.37,175.18,175.24,4355.0,159.2405,159.2769,159.1043,159.1588,4355.0
2020-02-06 13:40:00,175.21,175.65,175.17,175.65,3887.0,159.1316,159.5312,159.0952,159.5312,3887.0
2020-02-06 13:50:00,175.69,175.8,175.6,175.7,6983.0,159.5675,159.6674,159.4858,159.5766,6983.0
2020-02-06 14:00:00,175.74,175.85,175.64,175.83,4333.0,159.6129,159.7128,159.5221,159.6947,4333.0
2020-02-06 14:10:00,175.86,175.99,175.74,175.94,7211.0,159.7219,159.84,159.6129,159.7946,7211.0
2020-02-06 14:20:00,175.94,175.97,175.67,175.94,5673.0,159.7946,159.8218,159.5493,159.7946,5673.0
2020-02-06 14:30:00,175.99,176.03,175.8,175.81,3336.0,159.84,159.8763,159.6674,159.6765,3336.0
2020-02-06 14:40:00,175.87,176.01,175.85,175.97,5606.0,159.731,159.8581,159.7128,159.8218,5606.0
2020-02-06 14:50:00,176.06,176.13,175.97,175.97,6463.0,159.9036,159.9671,159.8218,159.8218,6463.0
2020-02-06 15:00:00,175.96,175.99,175.83,175.97,2161.0,159.8127,159.84,159.6947,159.8218,2161.0
2020-02-06 15:10:00,175.98,176.01,175.77,175.87,7741.0,159.8309,159.8581,159.6402,159.731,7741.0
2020-02-06 15:20:00,175.87,175.92,175.79,175.85,8650.0,159.731,159.7764,159.6583,159.7128,8650.0
2020-02-06 15:30:00,175.84,176.21,175.82,176.21,6090.0,159.7037,160.0398,159.6856,160.0398,6090.0
2020-02-06 15:40:00,176.18,176.36,176.08,176.08,10835.0,160.0125,160.176,159.9217,159.9217,10835.0
2020-02-06 15:50:00,176.06,176.22,175.91,175.91,37170.0,159.9036,160.0489,159.7673,159.7673,37170.0
2020-02-07 09:30:00,174.52,175.58,174.15,175.52,8521.0,158.5049,159.4676,158.1688,159.4131,8521.0
2020-02-07 09:40:00,175.42,175.6,174.93,175.42,7348.0,159.3223,159.4858,158.8773,159.3223,7348.0
2020-02-07 09:50:00,175.67,175.86,175.25,175.31,3400.0,159.5493,159.7219,159.1679,159.2224,3400.0
2020-02-07 10:00:00,175.34,175.36,174.84,175.13,5245.0,159.2496,159.2678,158.7955,159.0589,5245.0
2020-02-07 10:10:00,175.06,175.3,174.84,175.1,7898.0,158.9953,159.2133,158.7955,159.0317,7898.0
2020-02-07 10:20:00,175.06,175.59,175.06,175.53,3150.0,158.9953,159.4767,158.9953,159.4222,3150.0
2020-02-07 10:30:00,175.57,175.62,175.3,175.47,4917.0,159.4585,159.5039,159.2133,159.3677,4917.0
2020-02-07 10:40:00,175.41,175.77,175.21,175.52,7512.0,159.3132,159.6402,159.1316,159.4131,7512.0
2020-02-07 10:50:00,175.49,175.67,175.39,175.55,3700.0,159.3859,159.5493,159.295,159.4404,3700.0
2020-02-07 11:00:00,175.46,175.54,175.13,175.19,10783.0,159.3586,159.4313,159.0589,159.1134,10783.0
2020-02-07 11:10:00,175.03,175.55,174.99,175.54,2862.0,158.9681,159.4404,158.9317,159.4313,2862.0
2020-02-07 11:20:00,175.59,175.86,175.59,175.77,4481.0,159.4767,159.7219,159.4767,159.6402,4481.0
2020-02-07 11:30:00,175.8,175.95,175.72,175.77,3868.0,159.6674,159.8037,159.5948,159.6402,3868.0
2020-02-07 11:40:00,175.72,175.82,175.54,175.58,3211.0,159.5948,159.6856,159.4313,159.4676,3211.0
2020-02-07 11:50:00,175.7,175.93,175.61,175.87,2866.0,159.5766,159.7855,159.4949,159.731,2866.0
2020-02-07 12:00:00,175.87,176.28,175.81,176.11,4571.0,159.731,160.1034,159.6765,159.949,4571.0
2020-02-07 12:10:00,176.1,176.31,176.05,176.21,8485.0,159.9399,160.1306,159.8945,160.0398,8485.0
2020-02-07 12:20:00,176.17,176.23,175.76,176.12,7445.0,160.0035,160.058,159.6311,159.9581,7445.0
2020-02-07 12:30:00,176.04,176.04,175.44,175.56,3900.0,159.8854,159.8854,159.3405,159.4494,3900.0
2020-02-07 12:40:00,175.67,175.67,175.39,175.55,2448.0,159.5493,159.5493,159.295,159.4404,2448.0
2020-02-07 12:50:00,175.56,175.68,175.46,175.68,3552.0,159.4494,159.5584,159.3586,159.5584,3552.0
2020-02-07 13:00:00,175.68,175.68,175.41,175.43,2864.0,159.5584,159.5584,159.3132,159.3314,2864.0
2020-02-07 13:10:00,175.39,175.53,175.36,175.52,2204.0,159.295,159.4222,159.2678,159.4131,2204.0
2020-02-07 13:20:00,175.52,175.64,175.46,175.6,3751.0,159.4131,159.5221,159.3586,159.4858,3751.0
2020-02-07 13:30:00,175.69,175.77,175.42,175.58,4961.0,159.5675,159.6402,159.3223,159.4676,4961.0
2020-02-07 13:40:00,175.52,175.71,175.44,175.45,3311.0,159.4131,159.5857,159.3405,159.3495,3311.0
2020-02-07 13:50:00,175.4,175.6,175.32,175.34,3789.0,159.3041,159.4858,159.2315,159.2496,3789.0
2020-02-07 14:00:00,175.26,175.28,174.94,174.99,4900.0,159.177,159.1951,158.8863,158.9317,4900.0
2020-02-07 14:10:00,174.93,175.19,174.79,175.1,5403.0,158.8773,159.1134,158.7501,159.0317,5403.0
2020-02-07 14:20:00,175.05,175.14,174.83,175.12,5391.0,158.9862,159.068,158.7864,159.0498,5391.0
2020-02-07 14:30:00,175.08,175.44,175.03,175.28,8942.0,159.0135,159.3405,158.9681,159.1951,8942.0
2020-02-07 14:40:00,175.25,175.41,175.1,175.16,2891.0,159.1679,159.3132,159.0317,159.0861,2891.0
2020-02-07 14:50:00,175.12,175.46,175.04,175.34,3259.0,159.0498,159.3586,158.9772,159.2496,3259.0
2020-02-07 15:00:00,175.41,175.48,175.31,175.41,5586.0,159.3132,159.3768,159.2224,159.3132,5586.0
2020-02-07 15:10:00,175.38,175.54,175.35,175.47,6373.0,159.286,159.4313,159.2587,159.3677,6373.0
2020-02-07 15:20:00,175.44,175.46,175.29,175.42,5163.0,159.3405,159.3586,159.2042,159.3223,5163.0
2020-02-07 15:30:00,175.4,175.57,175.36,175.44,8672.0,159.3041,159.4585,159.2678,159.3405,8672.0
2020-02-07 15:40:00,175.45,175.76,175.45,175.54,9534.0,159.3495,159.6311,159.3495,159.4313,9534.0
2020-02-07 15:50:00,175.56,175.61,175.03,175.3,31783.0,159.4494,159.4949,158.9681,159.2133,31783.0
2020-02-10 09:30:00,174.46,175.34,173.96,175.18,12986.0,158.4504,159.2496,157.9963,159.1043,12986.0
2020-02-10 09:40:00,175.38,175.46,174.22,174.22,5860.0,159.286,159.3586,158.2324,158.2324,5860.0
2020-02-10 09:50:00,174.41,174.67,174.24,174.59,3808.0,158.405,158.6411,158.2506,158.5685,3808.0
2020-02-10 10:00:00,174.76,175.06,174.69,175.06,5487.0,158.7229,158.9953,158.6593,158.9953,5487.0
2020-02-10 10:10:00,175.08,175.08,174.64,174.8,3545.0,159.0135,159.0135,158.6139,158.7592,3545.0
2020-02-10 10:20:00,175.09,175.19,174.88,174.93,2176.0,159.0226,159.1134,158.8318,158.8773,2176.0
2020-02-10 10:30:00,175.03,175.45,174.98,175.45,4825.0,158.9681,159.3495,158.9227,159.3495,4825.0
2020-02-10 10:40:00,175.47,175.47,175.26,175.42,7600.0,159.3677,159.3677,159.177,159.3223,7600.0
2020-02-10 10:50:00,175.52,175.52,175.34,175.5,2711.0,159.4131,159.4131,159.2496,159.3949,2711.0
2020-02-10 11:00:00,175.52,175.88,175.48,175.48,5484.0,159.4131,159.7401,159.3768,159.3768,5484.0
2020-02-10 11:10:00,175.34,175.34,175.06,175.06,5988.0,159.2496,159.2496,158.9953,158.9953,5988.0
2020-02-10 11:20:00,175.08,175.29,174.93,175.28,3437.0,159.0135,159.2042,158.8773,159.1951,3437.0
2020-02-10 11:30:00,175.41,175.42,174.87,175.06,9116.0,159.3132,159.3223,158.8228,158.9953,9116.0
2020-02-10 11:40:00,175.1,175.36,175.09,175.2,2900.0,159.0317,159.2678,159.0226,159.1225,2900.0
2020-02-10 11:50:00,175.19,175.19,174.79,174.95,2574.0,159.1134,159.1134,158.7501,158.8954,2574.0
2020-02-10 12:00:00,174.93,175.07,174.77,174.9,4974.0,158.8773,159.0044,158.7319,158.85,4974.0
2020-02-10 12:10:00,174.91,174.94,174.73,174.77,3630.0,158.8591,158.8863,158.6956,158.7319,3630.0
2020-02-10 12:20:00,174.75,174.81,174.65,174.78,3200.0,158.7138,158.7683,158.6229,158.741,3200.0
2020-02-10 12:30:00,174.83,174.83,174.5,174.68,1970.0,158.7864,158.7864,158.4867,158.6502,1970.0
2020-02-10 12:40:00,174.76,174.86,174.71,174.71,3198.0,158.7229,158.8137,158.6774,158.6774,3198.0
2020-02-10 12:50:00,174.65,174.86,174.57,174.79,1912.0,158.6229,158.8137,158.5503,158.7501,1912.0
2020-02-10 13:00:00,174.84,174.86,174.69,174.69,3200.0,158.7955,158.8137,158.6593,158.6593,3200.0
2020-02-10 13:10:00,174.87,175.0,174.87,175.0,1505.0,158.8228,158.9408,158.8228,158.9408,1505.0
2020-02-10 13:20:00,174.97,174.98,174.83,174.83,2060.0,158.9136,158.9227,158.7864,158.7864,2060.0
2020-02-10 13:30:00,174.94,175.05,174.77,174.79,8693.0,158.8863,158.9862,158.7319,158.7501,8693.0
2020-02-10 13:40:00,174.75,174.83,174.63,174.71,2130.0,158.7138,158.7864,158.6048,158.6774,2130.0
2020-02-10 13:50:00,174.71,174.71,174.55,174.6,9606.0,158.6774,158.6774,158.5321,158.5775,9606.0
2020-02-10 14:00:00,174.57,174.65,174.42,174.46,6240.0,158.5503,158.6229,158.4141,158.4504,6240.0
2020-02-10 14:10:00,174.47,174.63,174.34,174.36,3958.0,158.4595,158.6048,158.3414,158.3596,3958.0
2020-02-10 14:20:00,174.35,174.64,174.35,174.64,1750.0,158.3505,158.6139,158.3505,158.6139,1750.0
2020-02-10 14:30:00,174.68,174.84,174.68,174.84,2900.0,158.6502,158.7955,158.6502,158.7955,2900.0
2020-02-10 14:40:00,174.82,174.84,174.59,174.7,2943.0,158.7773,158.7955,158.5685,158.6684,2943.0
2020-02-10 14:50:00,174.72,174.94,174.65,174.93,3417.0,158.6865,158.8863,158.6229,158.8773,3417.0
2020-02-10 15:00:00,174.9,175.03,174.88,175.0,2529.0,158.85,158.9681,158.8318,158.9408,2529.0
2020-02-10 15:10:00,175.0,175.23,174.92,174.97,7271.0,158.9408,159.1497,158.8682,158.9136,7271.0
2020-02-10 15:20:00,175.12,175.18,175.09,175.1,3067.0,159.0498,159.1043,159.0226,159.0317,3067.0
2020-02-10 15:30:00,175.14,175.29,174.98,175.18,8203.0,159.068,159.2042,158.9227,159.1043,8203.0
2020-02-10 15:40:00,175.17,175.25,175.04,175.22,9593.0,159.0952,159.1679,158.9772,159.1406,9593.0
2020-02-10 15:50:00,175.21,175.83,175.17,175.8,53579.0,159.1316,159.6947,159.0952,159.6674,53579.0
2020-02-11 09:30:00,176.65,177.15,176.23,176.69,17039.0,160.4394,160.8935,160.058,160.4757,17039.0
2020-02-11 09:40:00,176.84,177.15,176.24,177.14,10926.0,160.612,160.8935,160.067,160.8844,10926.0
2020-02-11 09:50:00,177.03,177.89,176.92,177.75,7557.0,160.7845,161.5656,160.6846,161.4385,7557.0
2020-02-11 10:00:00,177.79,178.3,177.79,178.2,7860.0,161.4748,161.938,161.4748,161.8472,7860.0
2020-02-11 10:10:00,178.2,178.48,178.2,178.28,7528.0,161.8472,162.1015,161.8472,161.9198,7528.0
2020-02-11 10:20:00,178.44,178.56,178.32,178.56,4646.0,162.0652,162.1741,161.9562,162.1741,4646.0
2020-02-11 10:30:00,178.54,178.83,178.44,178.77,7019.0,162.156,162.4194,162.0652,162.3649,7019.0
2020-02-11 10:40:00,178.77,179.35,178.77,179.17,8541.0,162.3649,162.8916,162.3649,162.7282,8541.0
2020-02-11 10:50:00,179.22,179.25,178.94,178.97,4914.0,162.7736,162.8008,162.5193,162.5465,4914.0
2020-02-11 11:00:00,179.11,179.25,178.63,178.63,5502.0,162.6737,162.8008,162.2377,162.2377,5502.0
2020-02-11 11:10:00,178.5,178.54,178.4,178.54,1222.0,162.1196,162.156,162.0288,162.156,1222.0
2020-02-11 11:20:00,178.45,178.45,177.8,177.81,8982.0,162.0742,162.0742,161.4839,161.493,8982.0
2020-02-11 11:30:00,177.73,177.85,177.57,177.85,2700.0,161.4203,161.5293,161.275,161.5293,2700.0
2020-02-11 11:40:00,177.81,178.25,177.81,178.25,3203.0,161.493,161.8926,161.493,161.8926,3203.0
2020-02-11 11:50:00,178.25,178.46,178.08,178.16,4410.0,161.8926,162.0833,161.7382,161.8108,4410.0
2020-02-11 12:00:00,178.18,178.29,178.08,178.11,2426.0,161.829,161.9289,161.7382,161.7654,2426.0
2020-02-11 12:10:00,178.24,178.49,178.1,178.49,2097.0,161.8835,162.1106,161.7564,162.1106,2097.0
2020-02-11 12:20:00,178.5,178.5,178.27,178.34,2801.0,162.1196,162.1196,161.9108,161.9743,2801.0
2020-02-11 12:30:00,178.44,178.78,178.4,178.78,2481.0,162.0652,162.374,162.0288,162.374,2481.0
2020-02-11 12:40:00,178.71,178.75,178.52,178.57,3970.0,162.3104,162.3467,162.1378,162.1832,3970.0
2020-02-11 12:50:00,178.61,178.73,178.52,178.73,2089.0,162.2196,162.3285,162.1378,162.3285,2089.0
2020-02-11 13:00:00,178.73,178.82,178.52,178.6,3876.0,162.3285,162.4103,162.1378,162.2105,3876.0
2020-02-11 13:10:00,178.57,178.63,178.39,178.6,3303.0,162.1832,162.2377,162.0197,162.2105,3303.0
2020-02-11 13:20:00,178.58,178.78,178.44,178.78,1310.0,162.1923,162.374,162.0652,162.374,1310.0
2020-02-11 13:30:00,178.87,178.88,178.69,178.75,6354.0,162.4557,162.4648,162.2922,162.3467,6354.0
2020-02-11 13:40:00,178.78,178.92,178.75,178.85,1800.0,162.374,162.5011,162.3467,162.4375,1800.0
2020-02-11 13:50:00,178.83,178.83,178.64,178.73,3653.0,162.4194,162.4194,162.2468,162.3285,3653.0
2020-02-11 14:00:00,178.74,178.74,178.61,178.66,1211.0,162.3376,162.3376,162.2196,162.265,1211.0
2020-02-11 14:10:00,178.72,178.8,178.51,178.56,5404.0,162.3195,162.3921,162.1287,162.1741,5404.0
2020-02-11 14:20:00,178.61,178.76,178.44,178.76,3700.0,162.2196,162.3558,162.0652,162.3558,3700.0
2020-02-11 14:30:00,178.79,178.89,178.74,178.87,4580.0,162.383,162.4739,162.3376,162.4557,4580.0
2020-02-11 14:40:00,178.85,179.02,178.81,178.98,8739.0,162.4375,162.5919,162.4012,162.5556,8739.0
2020-02-11 14:50:00,179.02,179.06,178.57,178.57,3180.0,162.5919,162.6283,162.1832,162.1832,3180.0
2020-02-11 15:00:00,178.53,178.58,178.36,178.36,1916.0,162.1469,162.1923,161.9925,161.9925,1916.0
2020-02-11 15:10:00,178.4,178.41,178.05,178.05,2916.0,162.0288,162.0379,161.7109,161.7109,2916.0
2020-02-11 15:20:00,178.09,178.3,178.07,178.25,7296.0,161.7473,161.938,161.7291,161.8926,7296.0
2020-02-11 15:30:00,178.28,178.3,177.86,177.91,10355.0,161.9198,161.938,161.5384,161.5838,10355.0
2020-02-11 15:40:00,177.92,178.04,177.78,177.78,15654.0,161.5929,161.7019,161.4657,161.4657,15654.0
2020-02-11 15:50:00,177.79,177.99,177.62,177.68,36105.0,161.4748,161.6564,161.3204,161.3749,36105.0
2020-02-12 09:30:00,178.59,179.48,178.35,179.0,15277.0,162.2014,163.0097,161.9834,162.5738,15277.0
2020-02-12 09:40:00,179.33,179.47,179.18,179.36,4872.0,162.8735,163.0006,162.7372,162.9007,4872.0
2020-02-12 09:50:00,179.43,179.55,179.32,179.47,6102.0,162.9643,163.0733,162.8644,163.0006,6102.0
2020-02-12 10:00:00,179.45,179.57,179.02,179.02,8942.0,162.9825,163.0915,162.5919,162.5919,8942.0
2020-02-12 10:10:00,179.01,179.39,178.78,179.15,7663.0,162.5828,162.928,162.374,162.71,7663.0
2020-02-12 10:20:00,179.07,179.25,178.9,179.14,2980.0,162.6373,162.8008,162.4829,162.7009,2980.0
2020-02-12 10:30:00,179.01,179.23,178.92,179.17,2856.0,162.5828,162.7827,162.5011,162.7282,2856.0
2020-02-12 10:40:00,179.0,179.05,178.78,178.83,4340.0,162.5738,162.6192,162.374,162.4194,4340.0
2020-02-12 10:50:00,178.84,179.0,178.84,178.99,4750.0,162.4284,162.5738,162.4284,162.5647,4750.0
2020-02-12 11:00:00,178.95,179.05,178.86,178.96,3822.0,162.5284,162.6192,162.4466,162.5374,3822.0
2020-02-12 11:10:00,178.98,179.27,178.94,179.23,6897.0,162.5556,162.819,162.5193,162.7827,6897.0
2020-02-12 11:20:00,179.21,179.22,178.79,178.82,10447.0,162.7645,162.7736,162.383,162.4103,10447.0
2020-02-12 11:30:00,178.8,178.8,178.44,178.44,3060.0,162.3921,162.3921,162.0652,162.0652,3060.0
2020-02-12 11:40:00,178.38,178.56,178.34,178.56,3775.0,162.0107,162.1741,161.9743,162.1741,3775.0
2020-02-12 11:50:00,178.68,178.68,178.16,178.26,5728.0,162.2831,162.2831,161.8108,161.9017,5728.0
2020-02-12 12:00:00,178.27,178.27,178.13,178.16,2766.0,161.9108,161.9108,161.7836,161.8108,2766.0
2020-02-12 12:10:00,178.2,178.25,178.15,178.18,6333.0,161.8472,161.8926,161.8018,161.829,6333.0
2020-02-12 12:20:00,178.29,178.31,178.14,178.29,3083.0,161.9289,161.9471,161.7927,161.9289,3083.0
2020-02-12 12:30:00,178.27,178.36,178.23,178.28,4922.0,161.9108,161.9925,161.8744,161.9198,4922.0
2020-02-12 12:40:00,178.28,178.34,178.13,178.32,3678.0,161.9198,161.9743,161.7836,161.9562,3678.0
2020-02-12 12:50:00,178.32,178.32,178.1,178.11,4079.0,161.9562,161.9562,161.7564,161.7654,4079.0
2020-02-12 13:00:00,178.11,178.17,178.03,178.1,2400.0,161.7654,161.8199,161.6928,161.7564,2400.0
2020-02-12 13:10:00,178.07,178.23,178.07,178.15,4667.0,161.7291,161.8744,161.7291,161.8018,4667.0
2020-02-12 13:20:00,178.11,178.4,178.05,178.28,7454.0,161.7654,162.0288,161.7109,161.9198,7454.0
2020-02-12 13:30:00,178.29,178.49,178.25,178.45,6456.0,161.9289,162.1106,161.8926,162.0742,6456.0
2020-02-12 13:40:00,178.42,178.43,178.15,178.22,2420.0,162.047,162.0561,161.8018,161.8653,2420.0
2020-02-12 13:50:00,178.09,178.31,178.09,178.28,3871.0,161.7473,161.9471,161.7473,161.9198,3871.0
2020-02-12 14:00:00,178.34,178.34,178.18,178.33,2933.0,161.9743,161.9743,161.829,161.9652,2933.0
2020-02-12 14:10:00,178.5,178.61,178.42,178.54,1807.0,162.1196,162.2196,162.047,162.156,1807.0
2020-02-12 14:20:00,178.5,178.68,178.46,178.49,3416.0,162.1196,162.2831,162.0833,162.1106,3416.0
2020-02-12 14:30:00,178.49,178.71,178.48,178.67,2099.0,162.1106,162.3104,162.1015,162.274,2099.0
2020-02-12 14:40:00,178.69,178.79,178.68,178.74,2090.0,162.2922,162.383,162.2831,162.3376,2090.0
2020-02-12 14:50:00,178.75,178.75,178.47,178.71,4759.0,162.3467,162.3467,162.0924,162.3104,4759.0
2020-02-12 15:00:00,178.71,178.73,178.53,178.53,3957.0,162.3104,162.3285,162.1469,162.1469,3957.0
2020-02-12 15:10:00,178.55,178.62,178.41,178.62,7829.0,162.1651,162.2286,162.0379,162.2286,7829.0
2020-02-12 15:20:00,178.65,178.72,178.63,178.63,4186.0,162.2559,162.3195,162.2377,162.2377,4186.0
2020-02-12 15:30:00,178.63,178.9,178.6,178.88,5958.0,162.2377,162.4829,162.2105,162.4648,5958.0
2020-02-12 15:40:00,178.87,178.87,178.6,178.62,8336.0,162.4557,162.4557,162.2105,162.2286,8336.0
2020-02-12 15:50:00,178.61,178.79,178.44,178.64,20936.0,162.2196,162.383,162.0652,162.2468,20936.0
2020-02-13 09:30:00,176.53,177.78,176.3,177.09,11298.0,161.2022,162.3436,160.9921,161.7136,11298.0
2020-02-13 09:40:00,177.19,177.3,176.68,177.14,9605.0,161.8049,161.9053,161.3392,161.7592,9605.0
2020-02-13 09:50:00,177.13,177.55,176.76,176.77,24915.0,161.7501,162.1336,161.4122,161.4213,24915.0
2020-02-13 10:00:00,176.94,176.94,175.86,176.4,33031.0,161.5766,161.5766,160.5904,161.0835,33031.0
2020-02-13 10:10:00,176.17,176.52,176.05,176.17,8413.0,160.8734,161.193,160.7639,160.8734,8413.0
2020-02-13 10:20:00,176.17,176.59,176.06,176.37,12641.0,160.8734,161.257,160.773,161.0561,12641.0
2020-02-13 10:30:00,176.45,176.68,176.25,176.68,8978.0,161.1291,161.3392,160.9465,161.3392,8978.0
2020-02-13 10:40:00,176.75,177.09,176.72,177.09,1993.0,161.4031,161.7136,161.3757,161.7136,1993.0
2020-02-13 10:50:00,177.06,177.24,177.06,177.24,1708.0,161.6862,161.8505,161.6862,161.8505,1708.0
2020-02-13 11:00:00,177.19,177.31,177.08,177.08,2624.0,161.8049,161.9145,161.7044,161.7044,2624.0
2020-02-13 11:10:00,177.05,177.05,176.73,176.81,2025.0,161.677,161.677,161.3848,161.4579,2025.0
2020-02-13 11:20:00,176.74,176.97,176.74,176.97,5477.0,161.3939,161.604,161.3939,161.604,5477.0
2020-02-13 11:30:00,176.88,177.15,176.82,177.03,4317.0,161.5218,161.7683,161.467,161.6588,4317.0
2020-02-13 11:40:00,177.14,177.2,176.98,176.98,1532.0,161.7592,161.814,161.6131,161.6131,1532.0
2020-02-13 11:50:00,176.88,177.05,176.82,177.01,6318.0,161.5218,161.677,161.467,161.6405,6318.0
2020-02-13 12:00:00,177.08,177.53,177.08,177.47,1630.0,161.7044,162.1154,161.7044,162.0606,1630.0
2020-02-13 12:10:00,177.46,177.49,177.25,177.3,8451.0,162.0514,162.0788,161.8597,161.9053,8451.0
2020-02-13 12:20:00,177.19,177.37,177.14,177.37,2972.0,161.8049,161.9692,161.7592,161.9692,2972.0
2020-02-13 12:30:00,177.39,177.48,177.33,177.35,4071.0,161.9875,162.0697,161.9327,161.951,4071.0
2020-02-13 12:40:00,177.38,177.65,177.28,177.65,2357.0,161.9784,162.2249,161.8871,162.2249,2357.0
2020-02-13 12:50:00,177.65,177.77,177.39,177.39,4389.0,162.2249,162.3345,161.9875,161.9875,4389.0
2020-02-13 13:00:00,177.45,177.58,177.43,177.53,3661.0,162.0423,162.161,162.024,162.1154,3661.0
2020-02-13 13:10:00,177.52,177.67,177.39,177.54,4909.0,162.1062,162.2432,161.9875,162.1245,4909.0
2020-02-13 13:20:00,177.61,177.67,177.45,177.63,3105.0,162.1884,162.2432,162.0423,162.2067,3105.0
2020-02-13 13:30:00,177.63,177.68,177.57,177.63,3685.0,162.2067,162.2523,162.1519,162.2067,3685.0
2020-02-13 13:40:00,177.64,178.08,177.64,177.98,4411.0,162.2158,162.6176,162.2158,162.5263,4411.0
2020-02-13 13:50:00,177.9,177.92,177.69,177.9,3636.0,162.4532,162.4715,162.2615,162.4532,3636.0
2020-02-13 14:00:00,177.9,178.01,177.76,177.76,5707.0,162.4532,162.5537,162.3254,162.3254,5707.0
2020-02-13 14:10:00,177.76,177.96,177.66,177.87,4841.0,162.3254,162.508,162.2341,162.4258,4841.0
2020-02-13 14:20:00,177.93,178.05,177.87,177.9,3890.0,162.4806,162.5902,162.4258,162.4532,3890.0
2020-02-13 14:30:00,177.94,178.12,177.91,178.06,3006.0,162.4898,162.6541,162.4624,162.5993,3006.0
2020-02-13 14:40:00,178.11,178.16,177.96,178.04,4406.0,162.645,162.6906,162.508,162.5811,4406.0
2020-02-13 14:50:00,178.09,178.35,178.09,178.27,5781.0,162.6267,162.8642,162.6267,162.7911,5781.0
2020-02-13 15:00:00,178.28,178.29,178.04,178.25,7969.0,162.8002,162.8094,162.5811,162.7728,7969.0
2020-02-13 15:10:00,178.29,178.41,178.06,178.41,6002.0,162.8094,162.9189,162.5993,162.9189,6002.0
2020-02-13 15:20:00,178.35,178.6,178.35,178.6,7617.0,162.8642,163.0924,162.8642,163.0924,7617.0
2020-02-13 15:30:00,178.59,178.61,178.3,178.3,9879.0,163.0833,163.1016,162.8185,162.8185,9879.0
2020-02-13 15:40:00,178.3,178.47,178.09,178.45,13069.0,162.8185,162.9737,162.6267,162.9555,13069.0
2020-02-13 15:50:00,178.42,178.62,178.3,178.46,36739.0,162.9281,163.1107,162.8185,162.9646,36739.0
2020-02-14 09:30:00,178.12,178.81,178.01,178.6,5123.0,162.6541,163.2842,162.5537,163.0924,5123.0
2020-02-14 09:40:00,178.43,178.75,178.15,178.4,15560.0,162.9372,163.2294,162.6815,162.9098,15560.0
2020-02-14 09:50:00,178.47,178.56,178.24,178.32,3812.0,162.9737,163.0559,162.7637,162.8368,3812.0
2020-02-14 10:00:00,178.32,178.52,178.29,178.52,3045.0,162.8368,163.0194,162.8094,163.0194,3045.0
2020-02-14 10:10:00,178.44,178.55,178.25,178.55,7711.0,162.9463,163.0468,162.7728,163.0468,7711.0
2020-02-14 10:20:00,178.61,178.65,178.34,178.42,9064.0,163.1016,163.1381,162.855,162.9281,9064.0
2020-02-14 10:30:00,178.35,178.51,178.23,178.34,12706.0,162.8642,163.0103,162.7546,162.855,12706.0
2020-02-14 10:40:00,178.4,178.42,178.13,178.32,3455.0,162.9098,162.9281,162.6633,162.8368,3455.0
2020-02-14 10:50:00,178.35,178.36,178.16,178.33,3000.0,162.8642,162.8733,162.6906,162.8459,3000.0
2020-02-14 11:00:00,178.3,178.34,178.14,178.33,4498.0,162.8185,162.855,162.6724,162.8459,4498.0
2020-02-14 11:10:00,178.31,178.45,178.12,178.41,22300.0,162.8276,162.9555,162.6541,162.9189,22300.0
2020-02-14 11:20:00,178.26,178.42,178.06,178.17,7751.0,162.782,162.9281,162.5993,162.6998,7751.0
2020-02-14 11:30:00,178.14,178.43,178.14,178.39,10697.0,162.6724,162.9372,162.6724,162.9007,10697.0
2020-02-14 11:40:00,178.34,178.68,178.29,178.46,3634.0,162.855,163.1655,162.8094,162.9646,3634.0
2020-02-14 11:50:00,178.21,178.45,178.21,178.43,2137.0,162.7363,162.9555,162.7363,162.9372,2137.0
2020-02-14 12:00:00,178.48,178.58,178.44,178.52,4303.0,162.9829,163.0742,162.9463,163.0194,4303.0
2020-02-14 12:10:00,178.56,178.66,178.56,178.63,2675.0,163.0559,163.1472,163.0559,163.1198,2675.0
2020-02-14 12:20:00,178.57,178.68,178.45,178.65,3695.0,163.065,163.1655,162.9555,163.1381,3695.0
2020-02-14 12:30:00,178.64,178.8,178.62,178.77,3449.0,163.129,163.2751,163.1107,163.2477,3449.0
2020-02-14 12:40:00,178.8,179.02,178.72,178.73,7109.0,163.2751,163.476,163.202,163.2112,7109.0
2020-02-14 12:50:00,178.68,178.69,178.43,178.61,8560.0,163.1655,163.1746,162.9372,163.1016,8560.0
2020-02-14 13:00:00,178.52,178.72,178.05,178.06,6640.0,163.0194,163.202,162.5902,162.5993,6640.0
2020-02-14 13:10:00,178.06,178.23,177.99,178.08,5000.0,162.5993,162.7546,162.5354,162.6176,5000.0
2020-02-14 13:20:00,178.08,178.31,178.04,178.24,4000.0,162.6176,162.8276,162.5811,162.7637,4000.0
2020-02-14 13:30:00,178.24,178.32,178.1,178.16,11433.0,162.7637,162.8368,162.6359,162.6906,11433.0
2020-02-14 13:40:00,178.12,178.33,178.12,178.19,8720.0,162.6541,162.8459,162.6541,162.718,8720.0
2020-02-14 13:50:00,178.17,178.22,177.82,177.87,7198.0,162.6998,162.7454,162.3802,162.4258,7198.0
2020-02-14 14:00:00,177.89,178.18,177.88,178.11,4549.0,162.4441,162.7089,162.435,162.645,4549.0
2020-02-14 14:10:00,178.16,178.22,177.55,177.68,7594.0,162.6906,162.7454,162.1336,162.2523,7594.0
2020-02-14 14:20:00,177.84,178.1,177.78,178.02,3717.0,162.3984,162.6359,162.3436,162.5628,3717.0
2020-02-14 14:30:00,178.1,178.62,177.92,178.53,21471.0,162.6359,163.1107,162.4715,163.0285,21471.0
2020-02-14 14:40:00,178.5,178.5,178.22,178.27,3100.0,163.0011,163.0011,162.7454,162.7911,3100.0
2020-02-14 14:50:00,178.24,178.56,178.15,178.47,10071.0,162.7637,163.0559,162.6815,162.9737,10071.0
2020-02-14 15:00:00,178.49,178.51,178.32,178.47,8066.0,162.992,163.0103,162.8368,162.9737,8066.0
2020-02-14 15:10:00,178.48,178.6,178.04,178.13,5582.0,162.9829,163.0924,162.5811,162.6633,5582.0
2020-02-14 15:20:00,178.11,178.39,178.09,178.27,7501.0,162.645,162.9007,162.6267,162.7911,7501.0
2020-02-14 15:30:00,178.25,178.83,178.25,178.68,18784.0,162.7728,163.3025,162.7728,163.1655,18784.0
2020-02-14 15:40:00,178.62,178.85,178.55,178.69,12369.0,163.1107,163.3207,163.0468,163.1746,12369.0
2020-02-14 15:50:00,178.74,178.85,178.55,178.77,22112.0,163.2203,163.3207,163.0468,163.2477,22112.0
2020-02-18 09:30:00,177.9,179.48,177.37,178.49,28439.0,162.4532,163.896,161.9692,162.992,28439.0
2020-02-18 09:40:00,178.74,179.04,178.65,178.95,4065.0,163.2203,163.4942,163.1381,163.4121,4065.0
2020-02-18 09:50:00,178.74,179.11,178.5,178.75,13913.0,163.2203,163.5582,163.0011,163.2294,13913.0
2020-02-18 10:00:00,178.75,178.82,178.09,178.62,17670.0,163.2294,163.2933,162.6267,163.1107,17670.0
2020-02-18 10:10:00,178.59,178.69,178.12,178.12,8849.0,163.0833,163.1746,162.6541,162.6541,8849.0
2020-02-18 10:20:00,178.28,178.34,177.45,177.45,3537.0,162.8002,162.855,162.0423,162.0423,3537.0
2020-02-18 10:30:00,177.74,177.93,177.43,177.59,5300.0,162.3071,162.4806,162.024,162.1701,5300.0
2020-02-18 10:40:00,177.56,178.0,177.53,177.59,37866.0,162.1427,162.5445,162.1154,162.1701,37866.0
2020-02-18 10:50:00,177.59,177.64,176.78,176.78,15361.0,162.1701,162.2158,161.4305,161.4305,15361.0
2020-02-18 11:00:00,176.93,177.17,176.74,176.79,4213.0,161.5674,161.7866,161.3939,161.4396,4213.0
2020-02-18 11:10:00,176.66,176.71,176.12,176.12,6260.0,161.3209,161.3666,160.8278,160.8278,6260.0
2020-02-18 11:20:00,176.07,176.35,175.85,176.02,8161.0,160.7821,161.0378,160.5812,160.7365,8161.0
2020-02-18 11:30:00,176.07,176.2,175.95,176.04,6217.0,160.7821,160.9008,160.6725,160.7547,6217.0
2020-02-18 11:40:00,176.04,176.16,175.75,176.09,7868.0,160.7547,160.8643,160.4899,160.8004,7868.0
2020-02-18 11:50:00,176.12,176.47,176.06,176.12,7991.0,160.8278,161.1474,160.773,160.8278,7991.0
2020-02-18 12:00:00,176.16,176.4,176.11,176.31,8293.0,160.8643,161.0835,160.8186,161.0013,8293.0
2020-02-18 12:10:00,176.4,176.61,176.4,176.42,2100.0,161.0835,161.2752,161.0835,161.1017,2100.0
2020-02-18 12:20:00,176.49,176.57,176.44,176.44,3771.0,161.1657,161.2387,161.12,161.12,3771.0
2020-02-18 12:30:00,176.56,176.94,176.56,176.78,3303.0,161.2296,161.5766,161.2296,161.4305,3303.0
2020-02-18 12:40:00,176.88,177.02,176.81,177.02,2605.0,161.5218,161.6496,161.4579,161.6496,2605.0
2020-02-18 12:50:00,177.02,177.1,176.79,177.02,3911.0,161.6496,161.7227,161.4396,161.6496,3911.0
2020-02-18 13:00:00,177.1,177.35,177.03,177.34,3050.0,161.7227,161.951,161.6588,161.9418,3050.0
2020-02-18 13:10:00,177.29,177.34,177.14,177.27,2740.0,161.8962,161.9418,161.7592,161.8779,2740.0
2020-02-18 13:20:00,177.35,177.59,177.35,177.52,4603.0,161.951,162.1701,161.951,162.1062,4603.0
2020-02-18 13:30:00,177.56,177.71,177.47,177.63,5723.0,162.1427,162.2797,162.0606,162.2067,5723.0
2020-02-18 13:40:00,177.57,177.73,177.48,177.65,5294.0,162.1519,162.298,162.0697,162.2249,5294.0
2020-02-18 13:50:00,177.64,177.89,177.51,177.88,9616.0,162.2158,162.4441,162.0971,162.435,9616.0
2020-02-18 14:00:00,177.91,178.02,177.67,177.67,15992.0,162.4624,162.5628,162.2432,162.2432,15992.0
2020-02-18 14:10:00,177.7,178.1,177.68,178.1,4985.0,162.2706,162.6359,162.2523,162.6359,4985.0
2020-02-18 14:20:00,178.14,178.3,178.01,178.11,4210.0,162.6724,162.8185,162.5537,162.645,4210.0
2020-02-18 14:30:00,178.13,178.3,178.11,178.11,4864.0,162.6633,162.8185,162.645,162.645,4864.0
2020-02-18 14:40:00,178.1,178.3,178.1,178.11,3701.0,162.6359,162.8185,162.6359,162.645,3701.0
2020-02-18 14:50:00,177.97,178.13,177.5,177.63,17498.0,162.5171,162.6633,162.088,162.2067,17498.0
2020-02-18 15:00:00,177.7,177.81,177.65,177.74,28096.0,162.2706,162.371,162.2249,162.3071,28096.0
2020-02-18 15:10:00,177.7,177.93,177.54,177.57,21218.0,162.2706,162.4806,162.1245,162.1519,21218.0
2020-02-18 15:20:00,177.58,177.6,177.25,177.28,29377.0,162.161,162.1793,161.8597,161.8871,29377.0
2020-02-18 15:30:00,177.29,177.51,177.19,177.26,35598.0,161.8962,162.0971,161.8049,161.8688,35598.0
2020-02-18 15:40:00,177.27,177.57,177.23,177.36,28932.0,161.8779,162.1519,161.8414,161.9601,28932.0
2020-02-18 15:50:00,177.36,177.66,177.19,177.3,88867.0,161.9601,162.2341,161.8049,161.9053,88867.0
2020-02-19 09:30:00,178.55,178.94,177.82,178.6,11265.0,163.0468,163.4029,162.3802,163.0924,11265.0
2020-02-19 09:40:00,178.87,179.29,178.67,178.67,5807.0,163.339,163.7225,163.1564,163.1564,5807.0
2020-02-19 09:50:00,178.67,178.96,178.24,178.34,8148.0,163.1564,163.4212,162.7637,162.855,8148.0
2020-02-19 10:00:00,178.36,178.91,178.36,178.91,6347.0,162.8733,163.3755,162.8733,163.3755,6347.0
2020-02-19 10:10:00,178.92,178.94,178.61,178.75,8144.0,163.3847,163.4029,163.1016,163.2294,8144.0
2020-02-19 10:20:00,178.76,178.86,178.5,178.58,4911.0,163.2386,163.3299,163.0011,163.0742,4911.0
2020-02-19 10:30:00,178.53,178.77,178.46,178.61,6754.0,163.0285,163.2477,162.9646,163.1016,6754.0
2020-02-19 10:40:00,178.68,178.68,178.43,178.59,4300.0,163.1655,163.1655,162.9372,163.0833,4300.0
2020-02-19 10:50:00,178.54,178.68,178.44,178.54,6742.0,163.0377,163.1655,162.9463,163.0377,6742.0
2020-02-19 11:00:00,178.46,178.79,178.46,178.79,3117.0,162.9646,163.2659,162.9646,163.2659,3117.0
2020-02-19 11:10:00,178.79,178.79,178.48,178.58,5799.0,163.2659,163.2659,162.9829,163.0742,5799.0
2020-02-19 11:20:00,178.6,178.86,178.6,178.84,3961.0,163.0924,163.3299,163.0924,163.3116,3961.0
2020-02-19 11:30:00,178.83,178.83,178.61,178.66,4398.0,163.3025,163.3025,163.1016,163.1472,4398.0
2020-02-19 11:40:00,178.63,178.86,178.53,178.86,3612.0,163.1198,163.3299,163.0285,163.3299,3612.0
2020-02-19 11:50:00,178.86,179.03,178.8,178.99,2900.0,163.3299,163.4851,163.2751,163.4486,2900.0
2020-02-19 12:00:00,178.98,179.27,178.89,179.24,17309.0,163.4394,163.7043,163.3573,163.6769,17309.0
2020-02-19 12:10:00,179.28,179.35,178.86,179.15,9974.0,163.7134,163.7773,163.3299,163.5947,9974.0
2020-02-19 12:20:00,179.18,179.28,178.99,179.04,4000.0,163.6221,163.7134,163.4486,163.4942,4000.0
2020-02-19 12:30:00,179.03,179.16,178.73,178.77,8351.0,163.4851,163.6038,163.2112,163.2477,8351.0
2020-02-19 12:40:00,178.73,178.82,178.68,178.82,4707.0,163.2112,163.2933,163.1655,163.2933,4707.0
2020-02-19 12:50:00,178.81,178.82,178.57,178.57,5300.0,163.2842,163.2933,163.065,163.065,5300.0
2020-02-19 13:00:00,178.59,178.73,178.52,178.59,6265.0,163.0833,163.2112,163.0194,163.0833,6265.0
2020-02-19 13:10:00,178.58,178.6,178.44,178.48,5948.0,163.0742,163.0924,162.9463,162.9829,5948.0
2020-02-19 13:20:00,178.5,178.65,178.46,178.65,4406.0,163.0011,163.1381,162.9646,163.1381,4406.0
2020-02-19 13:30:00,178.65,178.65,178.43,178.43,5243.0,163.1381,163.1381,162.9372,162.9372,5243.0
2020-02-19 13:40:00,178.41,178.48,178.27,178.34,8456.0,162.9189,162.9829,162.7911,162.855,8456.0
2020-02-19 13:50:00,178.32,178.45,178.13,178.27,12127.0,162.8368,162.9555,162.6633,162.7911,12127.0
2020-02-19 14:00:00,178.26,178.53,178.21,178.46,10240.0,162.782,163.0285,162.7363,162.9646,10240.0
2020-02-19 14:10:00,178.48,178.79,178.37,178.79,7632.0,162.9829,163.2659,162.8824,163.2659,7632.0
2020-02-19 14:20:00,178.67,178.82,178.61,178.82,10994.0,163.1564,163.2933,163.1016,163.2933,10994.0
2020-02-19 14:30:00,178.84,178.91,178.77,178.83,1835.0,163.3116,163.3755,163.2477,163.3025,1835.0
2020-02-19 14:40:00,178.83,179.11,178.82,179.05,4338.0,163.3025,163.5582,163.2933,163.5034,4338.0
2020-02-19 14:50:00,179.01,179.05,178.84,178.97,5098.0,163.4668,163.5034,163.3116,163.4303,5098.0
2020-02-19 15:00:00,178.97,178.98,178.78,178.84,6278.0,163.4303,163.4394,163.2568,163.3116,6278.0
2020-02-19 15:10:00,178.86,178.96,178.7,178.96,4003.0,163.3299,163.4212,163.1838,163.4212,4003.0
2020-02-19 15:20:00,178.95,179.14,178.93,179.06,6647.0,163.4121,163.5856,163.3938,163.5125,6647.0
2020-02-19 15:30:00,179.04,179.11,178.96,179.06,11353.0,163.4942,163.5582,163.4212,163.5125,11353.0
2020-02-19 15:40:00,179.03,179.1,178.87,178.88,12748.0,163.4851,163.549,163.339,163.3481,12748.0
2020-02-19 15:50:00,178.87,179.42,178.82,178.99,34907.0,163.339,163.8412,163.2933,163.4486,34907.0
2020-02-20 09:30:00,178.26,179.67,177.98,179.55,17264.0,162.782,164.0695,162.5263,163.96,17264.0
2020-02-20 09:40:00,179.45,179.61,179.16,179.25,12766.0,163.8686,164.0147,163.6038,163.686,12766.0
2020-02-20 09:50:00,179.4,179.91,179.39,179.72,12249.0,163.823,164.2887,163.8139,164.1152,12249.0
2020-02-20 10:00:00,179.55,180.15,179.46,179.99,12323.0,163.96,164.5079,163.8778,164.3618,12323.0
2020-02-20 10:10:00,180.0,180.22,179.97,180.05,6914.0,164.3709,164.5718,164.3435,164.4165,6914.0
2020-02-20 10:20:00,180.12,180.28,179.95,180.12,7721.0,164.4805,164.6266,164.3252,164.4805,7721.0
2020-02-20 10:30:00,180.06,180.25,180.06,180.22,4630.0,164.4257,164.5992,164.4257,164.5718,4630.0
2020-02-20 10:40:00,180.18,180.39,180.15,180.27,6322.0,164.5353,164.727,164.5079,164.6174,6322.0
2020-02-20 10:50:00,180.33,180.77,180.33,180.5,5623.0,164.6722,165.074,164.6722,164.8275,5623.0
2020-02-20 11:00:00,180.5,180.86,180.44,180.61,3787.0,164.8275,165.1562,164.7727,164.9279,3787.0
2020-02-20 11:10:00,180.52,180.54,179.92,180.08,3726.0,164.8457,164.864,164.2978,164.4439,3726.0
2020-02-20 11:20:00,179.99,180.02,179.22,179.22,7323.0,164.3618,164.3891,163.6586,163.6586,7323.0
2020-02-20 11:30:00,179.21,179.33,178.11,178.91,6440.0,163.6495,163.7591,162.645,163.3755,6440.0
2020-02-20 11:40:00,178.91,179.33,178.64,178.86,5144.0,163.3755,163.7591,163.129,163.3299,5144.0
2020-02-20 11:50:00,178.94,179.56,178.75,179.18,3977.0,163.4029,163.9691,163.2294,163.6221,3977.0
2020-02-20 12:00:00,179.03,179.18,178.76,178.76,18083.0,163.4851,163.6221,163.2386,163.2386,18083.0
2020-02-20 12:10:00,178.78,179.52,178.78,179.14,7412.0,163.2568,163.9326,163.2568,163.5856,7412.0
2020-02-20 12:20:00,179.16,179.22,178.88,179.0,5055.0,163.6038,163.6586,163.3481,163.4577,5055.0
2020-02-20 12:30:00,179.07,179.43,178.94,179.36,3166.0,163.5216,163.8504,163.4029,163.7865,3166.0
2020-02-20 12:40:00,179.4,179.63,179.17,179.47,4130.0,163.823,164.033,163.613,163.8869,4130.0
2020-02-20 12:50:00,179.34,179.83,179.34,179.83,4284.0,163.7682,164.2156,163.7682,164.2156,4284.0
2020-02-20 13:00:00,179.69,180.11,179.45,179.93,16667.0,164.0878,164.4713,163.8686,164.307,16667.0
2020-02-20 13:10:00,180.0,180.27,179.89,179.9,3100.0,164.3709,164.6174,164.2704,164.2796,3100.0
2020-02-20 13:20:00,179.93,179.99,179.7,179.89,3485.0,164.307,164.3618,164.0969,164.2704,3485.0
2020-02-20 13:30:00,179.95,179.95,179.55,179.62,14236.0,164.3252,164.3252,163.96,164.0239,14236.0
2020-02-20 13:40:00,179.76,179.77,179.39,179.66,13144.0,164.1517,164.1609,163.8139,164.0604,13144.0
2020-02-20 13:50:00,179.76,179.88,179.71,179.73,2708.0,164.1517,164.2613,164.1061,164.1243,2708.0
2020-02-20 14:00:00,179.88,180.01,179.7,179.89,14134.0,164.2613,164.38,164.0969,164.2704,14134.0
2020-02-20 14:10:00,179.85,180.0,179.69,179.84,8630.0,164.2339,164.3709,164.0878,164.2248,8630.0
2020-02-20 14:20:00,179.86,180.22,179.86,180.09,9095.0,164.243,164.5718,164.243,164.4531,9095.0
2020-02-20 14:30:00,180.1,180.41,180.03,180.19,5898.0,164.4622,164.7453,164.3983,164.5444,5898.0
2020-02-20 14:40:00,180.12,180.12,179.87,179.93,2384.0,164.4805,164.4805,164.2522,164.307,2384.0
2020-02-20 14:50:00,179.84,179.87,179.6,179.69,3659.0,164.2248,164.2522,164.0056,164.0878,3659.0
2020-02-20 15:00:00,179.7,179.74,179.53,179.61,3007.0,164.0969,164.1335,163.9417,164.0147,3007.0
2020-02-20 15:10:00,179.62,179.64,179.32,179.59,5306.0,164.0239,164.0421,163.7499,163.9965,5306.0
2020-02-20 15:20:00,179.67,179.8,179.66,179.74,3400.0,164.0695,164.1883,164.0604,164.1335,3400.0
2020-02-20 15:30:00,179.77,179.8,179.48,179.48,16193.0,164.1609,164.1883,163.896,163.896,16193.0
2020-02-20 15:40:00,179.53,179.68,179.4,179.42,10520.0,163.9417,164.0787,163.823,163.8412,10520.0
2020-02-20 15:50:00,179.36,180.03,179.34,179.7,43987.0,163.7865,164.3983,163.7682,164.0969,43987.0
2020-02-21 09:30:00,178.64,178.95,178.05,178.19,32901.0,163.129,163.4121,162.5902,162.718,32901.0
2020-02-21 09:40:00,178.36,178.36,177.01,177.22,8395.0,162.8733,162.8733,161.6405,161.8323,8395.0
2020-02-21 09:50:00,177.06,177.7,177.06,177.55,7011.0,161.6862,162.2706,161.6862,162.1336,7011.0
2020-02-21 10:00:00,177.38,177.38,176.61,176.73,5371.0,161.9784,161.9784,161.2752,161.3848,5371.0
2020-02-21 10:10:00,176.89,176.89,176.34,176.68,5005.0,161.5309,161.5309,161.0287,161.3392,5005.0
2020-02-21 10:20:00,176.81,177.24,176.72,176.78,4635.0,161.4579,161.8505,161.3757,161.4305,4635.0
2020-02-21 10:30:00,176.82,176.87,176.3,176.49,3874.0,161.467,161.5127,160.9921,161.1657,3874.0
2020-02-21 10:40:00,176.1,176.16,175.56,176.03,3770.0,160.8095,160.8643,160.3164,160.7456,3770.0
2020-02-21 10:50:00,175.94,176.14,175.79,176.0,4502.0,160.6634,160.846,160.5264,160.7182,4502.0
2020-02-21 11:00:00,176.06,176.22,175.89,175.89,4777.0,160.773,160.9191,160.6177,160.6177,4777.0
2020-02-21 11:10:00,175.87,176.05,175.8,175.91,2100.0,160.5995,160.7639,160.5356,160.636,2100.0
2020-02-21 11:20:00,175.83,176.21,175.78,175.99,4045.0,160.563,160.91,160.5173,160.7091,4045.0
2020-02-21 11:30:00,176.03,176.66,176.03,176.65,4413.0,160.7456,161.3209,160.7456,161.3118,4413.0
2020-02-21 11:40:00,176.62,176.78,176.41,176.41,2900.0,161.2844,161.4305,161.0926,161.0926,2900.0
2020-02-21 11:50:00,176.5,176.89,176.42,176.61,4942.0,161.1748,161.5309,161.1017,161.2752,4942.0
2020-02-21 12:00:00,176.64,176.7,176.37,176.39,3661.0,161.3026,161.3574,161.0561,161.0743,3661.0
2020-02-21 12:10:00,176.32,176.44,176.27,176.39,2290.0,161.0104,161.12,160.9648,161.0743,2290.0
2020-02-21 12:20:00,176.44,176.63,176.26,176.34,4605.0,161.12,161.2935,160.9556,161.0287,4605.0
2020-02-21 12:30:00,176.42,176.43,176.26,176.36,3267.0,161.1017,161.1109,160.9556,161.0469,3267.0
2020-02-21 12:40:00,176.45,176.47,176.17,176.21,3743.0,161.1291,161.1474,160.8734,160.91,3743.0
2020-02-21 12:50:00,176.15,176.41,176.15,176.38,1305.0,160.8552,161.0926,160.8552,161.0652,1305.0
2020-02-21 13:00:00,176.4,176.44,176.08,176.08,2959.0,161.0835,161.12,160.7913,160.7913,2959.0
2020-02-21 13:10:00,176.14,176.14,175.89,175.89,3756.0,160.846,160.846,160.6177,160.6177,3756.0
2020-02-21 13:20:00,175.89,175.92,175.57,175.57,6930.0,160.6177,160.6451,160.3255,160.3255,6930.0
2020-02-21 13:30:00,175.54,175.61,175.14,175.15,7771.0,160.2981,160.3621,159.9329,159.942,7771.0
2020-02-21 13:40:00,175.19,175.26,175.01,175.01,5602.0,159.9785,160.0425,159.8142,159.8142,5602.0
2020-02-21 13:50:00,175.12,175.12,174.67,174.86,7906.0,159.9146,159.9146,159.5037,159.6772,7906.0
2020-02-21 14:00:00,174.85,175.23,174.81,175.11,5698.0,159.6681,160.0151,159.6315,159.9055,5698.0
2020-02-21 14:10:00,175.14,175.33,175.14,175.16,3136.0,159.9329,160.1064,159.9329,159.9511,3136.0
2020-02-21 14:20:00,175.4,175.7,175.28,175.64,4356.0,160.1703,160.4442,160.0607,160.3895,4356.0
2020-02-21 14:30:00,175.73,175.93,175.68,175.68,2635.0,160.4716,160.6543,160.426,160.426,2635.0
2020-02-21 14:40:00,175.74,175.93,175.63,175.63,2290.0,160.4808,160.6543,160.3803,160.3803,2290.0
2020-02-21 14:50:00,175.62,175.83,175.62,175.71,3139.0,160.3712,160.563,160.3712,160.4534,3139.0
2020-02-21 15:00:00,175.78,175.83,175.41,175.57,2439.0,160.5173,160.563,160.1794,160.3255,2439.0
2020-02-21 15:10:00,175.66,175.82,175.52,175.61,3804.0,160.4077,160.5538,160.2799,160.3621,3804.0
2020-02-21 15:20:00,175.59,175.75,175.49,175.67,4480.0,160.3438,160.4899,160.2525,160.4169,4480.0
2020-02-21 15:30:00,175.66,175.83,175.29,175.53,6972.0,160.4077,160.563,160.0698,160.289,6972.0
2020-02-21 15:40:00,175.46,175.66,175.35,175.62,10626.0,160.2251,160.4077,160.1246,160.3712,10626.0
2020-02-21 15:50:00,175.57,175.81,175.35,175.46,64710.0,160.3255,160.5447,160.1246,160.2251,64710.0
2020-02-24 09:30:00,168.52,169.38,167.08,168.96,33215.0,153.8877,154.673,152.5727,154.2895,33215.0
2020-02-24 09:40:00,168.81,168.87,167.53,168.31,7740.0,154.1525,154.2073,152.9836,153.6959,7740.0
2020-02-24 09:50:00,168.21,168.29,167.24,167.24,11052.0,153.6046,153.6776,152.7188,152.7188,11052.0
2020-02-24 10:00:00,167.53,168.11,167.16,167.45,15667.0,152.9836,153.5133,152.6458,152.9106,15667.0
2020-02-24 10:10:00,167.44,167.61,166.89,166.93,19559.0,152.9014,153.0567,152.3992,152.4357,19559.0
2020-02-24 10:20:00,166.93,166.93,166.01,166.14,8047.0,152.4357,152.4357,151.5956,151.7143,8047.0
2020-02-24 10:30:00,166.08,166.39,165.96,166.17,10655.0,151.6595,151.9426,151.55,151.7417,10655.0
2020-02-24 10:40:00,166.21,166.84,165.87,166.78,10845.0,151.7782,152.3535,151.4678,152.2988,10845.0
2020-02-24 10:50:00,166.89,167.15,166.84,167.09,8074.0,152.3992,152.6366,152.3535,152.5818,8074.0
2020-02-24 11:00:00,167.07,167.08,166.47,166.66,13069.0,152.5636,152.5727,152.0157,152.1892,13069.0
2020-02-24 11:10:00,166.72,166.92,166.36,166.86,11506.0,152.244,152.4266,151.9152,152.3718,11506.0
2020-02-24 11:20:00,166.95,167.05,166.49,166.55,9894.0,152.454,152.5453,152.0339,152.0887,9894.0
2020-02-24 11:30:00,166.6,167.02,166.4,166.93,11890.0,152.1344,152.5179,151.9518,152.4357,11890.0
2020-02-24 11:40:00,166.85,166.85,165.79,165.79,23453.0,152.3627,152.3627,151.3947,151.3947,23453.0
2020-02-24 11:50:00,165.8,165.94,165.55,165.58,10893.0,151.4038,151.5317,151.1756,151.203,10893.0
2020-02-24 12:00:00,165.59,165.59,165.09,165.09,8335.0,151.2121,151.2121,150.7555,150.7555,8335.0
2020-02-24 12:10:00,165.32,165.32,165.02,165.19,7222.0,150.9655,150.9655,150.6916,150.8468,7222.0
2020-02-24 12:20:00,165.16,165.24,164.95,164.96,7224.0,150.8194,150.8925,150.6277,150.6368,7224.0
2020-02-24 12:30:00,164.92,165.15,164.6,165.15,9820.0,150.6003,150.8103,150.308,150.8103,9820.0
2020-02-24 12:40:00,165.11,165.27,164.71,164.71,7893.0,150.7738,150.9199,150.4085,150.4085,7893.0
2020-02-24 12:50:00,164.71,164.76,164.39,164.39,4261.0,150.4085,150.4541,150.1163,150.1163,4261.0
2020-02-24 13:00:00,164.39,164.39,163.72,163.72,8448.0,150.1163,150.1163,149.5045,149.5045,8448.0
2020-02-24 13:10:00,163.84,163.94,163.59,163.62,4866.0,149.614,149.7053,149.3857,149.4131,4866.0
2020-02-24 13:20:00,163.76,164.3,163.65,164.3,8883.0,149.541,150.0341,149.4405,150.0341,8883.0
2020-02-24 13:30:00,164.25,164.37,164.03,164.15,7494.0,149.9884,150.098,149.7875,149.8971,7494.0
2020-02-24 13:40:00,164.07,164.35,163.94,164.2,9981.0,149.8241,150.0797,149.7053,149.9428,9981.0
2020-02-24 13:50:00,164.3,164.3,163.98,164.07,6444.0,150.0341,150.0341,149.7419,149.8241,6444.0
2020-02-24 14:00:00,164.05,164.15,163.29,163.39,10941.0,149.8058,149.8971,149.1118,149.2031,10941.0
2020-02-24 14:10:00,163.45,163.66,163.35,163.44,8677.0,149.2579,149.4497,149.1666,149.2488,8677.0
2020-02-24 14:20:00,163.66,164.4,163.62,164.33,15355.0,149.4497,150.1254,149.4131,150.0615,15355.0
2020-02-24 14:30:00,164.34,164.81,164.21,164.78,9646.0,150.0706,150.4998,149.9519,150.4724,9646.0
2020-02-24 14:40:00,164.83,165.0,164.72,164.93,7935.0,150.5181,150.6733,150.4176,150.6094,7935.0
2020-02-24 14:50:00,164.92,165.57,164.91,165.47,8270.0,150.6003,151.1938,150.5911,151.1025,8270.0
2020-02-24 15:00:00,165.39,165.71,165.27,165.56,9136.0,151.0294,151.3217,150.9199,151.1847,9136.0
2020-02-24 15:10:00,165.52,165.57,164.91,165.14,9379.0,151.1482,151.1938,150.5911,150.8012,9379.0
2020-02-24 15:20:00,165.2,165.3,164.84,164.92,12093.0,150.8559,150.9473,150.5272,150.6003,12093.0
2020-02-24 15:30:00,164.96,165.23,164.74,164.82,19949.0,150.6368,150.8833,150.4359,150.5089,19949.0
2020-02-24 15:40:00,164.87,165.26,164.57,165.2,17016.0,150.5546,150.9107,150.2806,150.8559,17016.0
2020-02-24 15:50:00,165.23,165.23,164.4,164.47,58428.0,150.8833,150.8833,150.1254,150.1893,58428.0
2020-02-25 09:30:00,164.89,165.34,163.65,164.23,17330.0,150.5729,150.9838,149.4405,149.9702,17330.0
2020-02-25 09:40:00,164.02,164.17,162.66,162.96,10339.0,149.7784,149.9154,148.5365,148.8104,10339.0
2020-02-25 09:50:00,162.87,163.81,162.64,163.39,12679.0,148.7283,149.5866,148.5182,149.2031,12679.0
2020-02-25 10:00:00,163.32,163.63,162.81,163.02,20513.0,149.1392,149.4223,148.6735,148.8652,20513.0
2020-02-25 10:10:00,162.97,163.02,162.23,162.3,16675.0,148.8196,148.8652,148.1438,148.2077,16675.0
2020-02-25 10:20:00,162.21,162.24,160.16,160.17,40968.0,148.1256,148.153,146.2536,146.2627,40968.0
2020-02-25 10:30:00,160.25,161.73,160.1,161.6,26453.0,146.3357,147.6872,146.1988,147.5685,26453.0
2020-02-25 10:40:00,161.52,161.93,161.04,161.06,18174.0,147.4955,147.8699,147.0572,147.0754,18174.0
2020-02-25 10:50:00,161.04,161.04,160.07,160.66,17116.0,147.0572,147.0572,146.1714,146.7101,17116.0
2020-02-25 11:00:00,160.78,161.17,160.28,160.28,10119.0,146.8197,147.1759,146.3631,146.3631,10119.0
2020-02-25 11:10:00,160.53,160.88,159.89,160.17,6530.0,146.5914,146.911,146.007,146.2627,6530.0
2020-02-25 11:20:00,160.12,161.24,160.05,160.8,7447.0,146.217,147.2398,146.1531,146.838,7447.0
2020-02-25 11:30:00,160.88,161.28,160.6,161.05,10269.0,146.911,147.2763,146.6554,147.0663,10269.0
2020-02-25 11:40:00,160.93,161.34,160.71,161.34,6055.0,146.9567,147.3311,146.7558,147.3311,6055.0
2020-02-25 11:50:00,161.16,161.41,161.01,161.09,6903.0,147.1667,147.395,147.0298,147.1028,6903.0
2020-02-25 12:00:00,161.29,161.3,160.71,160.72,6490.0,147.2854,147.2946,146.7558,146.7649,6490.0
2020-02-25 12:10:00,160.63,160.79,160.21,160.39,15459.0,146.6828,146.8289,146.2992,146.4636,15459.0
2020-02-25 12:20:00,160.35,160.39,159.97,160.0,6278.0,146.4271,146.4636,146.0801,146.1075,6278.0
2020-02-25 12:30:00,160.08,160.78,160.03,160.58,7442.0,146.1805,146.8197,146.1348,146.6371,7442.0
2020-02-25 12:40:00,160.6,160.6,159.43,159.46,8280.0,146.6554,146.6554,145.5869,145.6143,8280.0
2020-02-25 12:50:00,159.43,159.59,159.34,159.41,8090.0,145.5869,145.7331,145.5048,145.5687,8090.0
2020-02-25 13:00:00,159.37,159.78,159.14,159.78,7995.0,145.5322,145.9066,145.3221,145.9066,7995.0
2020-02-25 13:10:00,159.8,160.0,158.9,159.1,10288.0,145.9248,146.1075,145.103,145.2856,10288.0
2020-02-25 13:20:00,159.15,159.15,158.83,158.85,8621.0,145.3313,145.3313,145.039,145.0573,8621.0
2020-02-25 13:30:00,158.75,158.77,158.14,158.19,8547.0,144.966,144.9843,144.409,144.4546,8547.0
2020-02-25 13:40:00,158.22,158.47,158.07,158.07,17110.0,144.482,144.7103,144.345,144.345,17110.0
2020-02-25 13:50:00,158.16,158.47,157.49,157.5,9202.0,144.4272,144.7103,143.8154,143.8245,9202.0
2020-02-25 14:00:00,157.46,157.46,156.09,156.27,12374.0,143.788,143.788,142.537,142.7013,12374.0
2020-02-25 14:10:00,156.46,157.26,156.16,156.59,14135.0,142.8748,143.6054,142.6009,142.9935,14135.0
2020-02-25 14:20:00,156.56,156.88,156.13,156.25,8026.0,142.9661,143.2584,142.5735,142.6831,8026.0
2020-02-25 14:30:00,156.24,156.63,155.6,155.77,12786.0,142.6739,143.0301,142.0895,142.2447,12786.0
2020-02-25 14:40:00,155.67,157.15,155.53,157.05,21814.0,142.1534,143.5049,142.0256,143.4136,21814.0
2020-02-25 14:50:00,157.18,157.71,156.79,157.11,16247.0,143.5323,144.0163,143.1762,143.4684,16247.0
2020-02-25 15:00:00,157.35,157.98,157.34,157.49,14425.0,143.6875,144.2628,143.6784,143.8154,14425.0
2020-02-25 15:10:00,157.57,157.59,156.43,156.66,11866.0,143.8884,143.9067,142.8474,143.0575,11866.0
2020-02-25 15:20:00,156.56,156.56,155.62,156.21,19194.0,142.9661,142.9661,142.1078,142.6465,19194.0
2020-02-25 15:30:00,156.12,156.12,155.02,155.4,22224.0,142.5643,142.5643,141.5599,141.9069,22224.0
2020-02-25 15:40:00,155.53,157.15,155.53,156.64,21705.0,142.0256,143.5049,142.0256,143.0392,21705.0
2020-02-25 15:50:00,156.58,156.63,156.05,156.2,49208.0,142.9844,143.0301,142.5004,142.6374,49208.0
2020-02-26 09:30:00,156.39,158.22,156.39,157.68,61784.0,142.8109,144.482,142.8109,143.9889,61784.0
2020-02-26 09:40:00,157.98,159.16,157.98,158.39,19134.0,144.2628,145.3404,144.2628,144.6372,19134.0
2020-02-26 09:50:00,158.46,158.57,158.07,158.4,38077.0,144.7012,144.8016,144.345,144.6464,38077.0
2020-02-26 10:00:00,158.32,158.5,157.69,158.17,20381.0,144.5733,144.7377,143.998,144.4363,20381.0
2020-02-26 10:10:00,158.31,159.06,158.08,158.78,50355.0,144.5642,145.2491,144.3542,144.9934,50355.0
2020-02-26 10:20:00,158.84,158.94,158.2,158.53,10087.0,145.0482,145.1395,144.4637,144.7651,10087.0
2020-02-26 10:30:00,158.52,158.92,158.35,158.52,10928.0,144.756,145.1212,144.6007,144.756,10928.0
2020-02-26 10:40:00,158.56,159.44,158.55,159.39,14725.0,144.7925,145.5961,144.7834,145.5504,14725.0
2020-02-26 10:50:00,159.43,159.75,159.43,159.51,8466.0,145.5869,145.8792,145.5869,145.66,8466.0
2020-02-26 11:00:00,159.46,159.53,159.06,159.12,7724.0,145.6143,145.6783,145.2491,145.3039,7724.0
2020-02-26 11:10:00,159.05,159.69,158.88,159.69,6681.0,145.2399,145.8244,145.0847,145.8244,6681.0
2020-02-26 11:20:00,159.75,160.36,159.75,160.16,7470.0,145.8792,146.4362,145.8792,146.2536,7470.0
2020-02-26 11:30:00,160.06,160.16,159.5,160.03,11616.0,146.1622,146.2536,145.6509,146.1348,11616.0
2020-02-26 11:40:00,160.0,160.02,159.41,159.41,5385.0,146.1075,146.1257,145.5687,145.5687,5385.0
2020-02-26 11:50:00,159.36,159.38,158.59,158.68,9099.0,145.523,145.5413,144.8199,144.9021,9099.0
2020-02-26 12:00:00,158.68,158.72,157.49,157.64,11249.0,144.9021,144.9386,143.8154,143.9524,11249.0
2020-02-26 12:10:00,157.55,157.78,156.95,157.47,12172.0,143.8702,144.0802,143.3223,143.7971,12172.0
2020-02-26 12:20:00,157.47,157.77,157.29,157.65,7259.0,143.7971,144.0711,143.6328,143.9615,7259.0
2020-02-26 12:30:00,158.09,158.54,158.08,158.28,4792.0,144.3633,144.7742,144.3542,144.5368,4792.0
2020-02-26 12:40:00,158.23,158.69,158.16,158.44,5380.0,144.4911,144.9112,144.4272,144.6829,5380.0
2020-02-26 12:50:00,158.54,158.58,157.95,158.26,4530.0,144.7742,144.8107,144.2355,144.5185,4530.0
2020-02-26 13:00:00,158.32,158.54,158.01,158.01,7903.0,144.5733,144.7742,144.2902,144.2902,7903.0
2020-02-26 13:10:00,158.02,158.27,157.82,158.17,15147.0,144.2994,144.5277,144.1167,144.4363,15147.0
2020-02-26 13:20:00,158.29,158.72,158.19,158.68,7204.0,144.5459,144.9386,144.4546,144.9021,7204.0
2020-02-26 13:30:00,158.52,158.52,156.94,156.94,9917.0,144.756,144.756,143.3131,143.3131,9917.0
2020-02-26 13:40:00,156.84,158.19,156.54,157.88,15228.0,143.2218,144.4546,142.9479,144.1715,15228.0
2020-02-26 13:50:00,157.64,157.68,156.65,156.91,11908.0,143.9524,143.9889,143.0483,143.2858,11908.0
2020-02-26 14:00:00,156.9,157.61,156.64,157.3,13037.0,143.2766,143.925,143.0392,143.6419,13037.0
2020-02-26 14:10:00,157.04,157.7,156.85,157.0,9835.0,143.4045,144.0072,143.231,143.3679,9835.0
2020-02-26 14:20:00,156.85,157.66,156.84,157.22,5838.0,143.231,143.9706,143.2218,143.5688,5838.0
2020-02-26 14:30:00,157.26,157.77,156.71,157.35,9118.0,143.6054,144.0711,143.1031,143.6875,9118.0
2020-02-26 14:40:00,157.35,157.37,156.64,156.92,8007.0,143.6875,143.7058,143.0392,143.2949,8007.0
2020-02-26 14:50:00,156.97,157.13,156.35,156.35,9673.0,143.3405,143.4867,142.7744,142.7744,9673.0
2020-02-26 15:00:00,156.36,156.97,156.34,156.72,6605.0,142.7835,143.3405,142.7652,143.1123,6605.0
2020-02-26 15:10:00,156.79,157.63,156.78,157.39,9212.0,143.1762,143.9432,143.167,143.7241,9212.0
2020-02-26 15:20:00,157.48,157.53,156.36,156.53,6928.0,143.8063,143.8519,142.7835,142.9387,6928.0
2020-02-26 15:30:00,156.48,156.96,156.33,156.68,10671.0,142.8931,143.3314,142.7561,143.0757,10671.0
2020-02-26 15:40:00,156.79,156.79,156.4,156.48,18796.0,143.1762,143.1762,142.82,142.8931,18796.0
2020-02-26 15:50:00,156.43,156.82,156.0,156.07,62444.0,142.8474,143.2036,142.4548,142.5187,62444.0
2020-02-27 09:30:00,151.58,152.31,150.66,151.75,21022.0,138.4185,139.0852,137.5784,138.5738,21022.0
2020-02-27 09:40:00,151.46,152.07,149.14,149.75,20973.0,138.309,138.866,136.1904,136.7474,20973.0
2020-02-27 09:50:00,149.7,150.85,149.31,149.99,22888.0,136.7018,137.7519,136.3456,136.9666,22888.0
2020-02-27 10:00:00,149.87,150.38,149.1,149.1,23072.0,136.857,137.3227,136.1539,136.1539,23072.0
2020-02-27 10:10:00,149.03,149.49,148.54,148.84,25397.0,136.09,136.51,135.6425,135.9165,25397.0
2020-02-27 10:20:00,149.0,149.21,148.05,148.05,17764.0,136.0626,136.2543,135.1951,135.1951,17764.0
2020-02-27 10:30:00,148.04,148.99,147.53,148.93,18796.0,135.1859,136.0534,134.7202,135.9986,18796.0
2020-02-27 10:40:00,148.81,149.54,148.61,149.42,11613.0,135.8891,136.5557,135.7064,136.4461,11613.0
2020-02-27 10:50:00,149.52,150.8,149.47,150.8,8081.0,136.5374,137.7063,136.4918,137.7063,8081.0
2020-02-27 11:00:00,150.72,151.82,150.72,151.76,11166.0,137.6332,138.6377,137.6332,138.5829,11166.0
2020-02-27 11:10:00,151.71,152.06,151.2,151.84,8748.0,138.5373,138.8569,138.0715,138.656,8748.0
2020-02-27 11:20:00,152.09,152.09,151.13,151.16,7701.0,138.8843,138.8843,138.0076,138.035,7701.0
2020-02-27 11:30:00,151.02,151.4,150.36,150.57,8995.0,137.9072,138.2542,137.3045,137.4962,8995.0
2020-02-27 11:40:00,150.79,151.41,150.21,151.41,15047.0,137.6971,138.2633,137.1675,138.2633,15047.0
2020-02-27 11:50:00,151.14,152.02,150.95,152.02,6521.0,138.0168,138.8203,137.8433,138.8203,6521.0
2020-02-27 12:00:00,151.91,152.71,151.83,152.62,7429.0,138.7199,139.4504,138.6468,139.3682,7429.0
2020-02-27 12:10:00,152.73,153.39,152.68,153.23,36109.0,139.4687,140.0714,139.423,139.9253,36109.0
2020-02-27 12:20:00,153.26,153.3,152.12,152.56,12185.0,139.9527,139.9892,138.9117,139.3135,12185.0
2020-02-27 12:30:00,152.48,153.86,152.4,153.86,12089.0,139.2404,140.5006,139.1673,140.5006,12089.0
2020-02-27 12:40:00,153.93,153.93,153.09,153.47,6520.0,140.5645,140.5645,139.7974,140.1444,6520.0
2020-02-27 12:50:00,153.48,153.72,152.49,152.5,10343.0,140.1536,140.3727,139.2495,139.2587,10343.0
2020-02-27 13:00:00,152.39,152.91,152.04,152.84,7401.0,139.1582,139.6331,138.8386,139.5691,7401.0
2020-02-27 13:10:00,153.01,153.44,152.99,153.08,16467.0,139.7244,140.117,139.7061,139.7883,16467.0
2020-02-27 13:20:00,152.91,153.2,152.17,152.17,18673.0,139.6331,139.8979,138.9573,138.9573,18673.0
2020-02-27 13:30:00,152.25,152.35,151.16,151.16,17957.0,139.0304,139.1217,138.035,138.035,17957.0
2020-02-27 13:40:00,151.35,151.47,150.16,150.84,13094.0,138.2085,138.3181,137.1218,137.7428,13094.0
2020-02-27 13:50:00,150.72,151.52,150.43,150.46,23905.0,137.6332,138.3638,137.3684,137.3958,23905.0
2020-02-27 14:00:00,150.39,150.82,150.13,150.34,20013.0,137.3319,137.7245,137.0944,137.2862,20013.0
2020-02-27 14:10:00,150.18,150.66,150.01,150.11,13911.0,137.1401,137.5784,136.9849,137.0762,13911.0
2020-02-27 14:20:00,150.1,151.13,150.09,151.0,9214.0,137.0671,138.0076,137.0579,137.8889,9214.0
2020-02-27 14:30:00,151.0,151.01,150.2,150.2,14694.0,137.8889,137.898,137.1584,137.1584,14694.0
2020-02-27 14:40:00,150.28,150.6,150.04,150.51,16897.0,137.2314,137.5236,137.0123,137.4415,16897.0
2020-02-27 14:50:00,150.51,150.66,150.1,150.24,14407.0,137.4415,137.5784,137.0671,137.1949,14407.0
2020-02-27 15:00:00,150.16,150.41,149.5,150.32,15605.0,137.1218,137.3501,136.5192,137.268,15605.0
2020-02-27 15:10:00,150.62,150.72,149.98,149.98,13570.0,137.5419,137.6332,136.9575,136.9575,13570.0
2020-02-27 15:20:00,150.01,150.09,149.45,149.45,27214.0,136.9849,137.0579,136.4735,136.4735,27214.0
2020-02-27 15:30:00,149.54,150.01,149.18,149.23,46310.0,136.5557,136.9849,136.2269,136.2726,46310.0
2020-02-27 15:40:00,149.28,149.33,148.5,148.73,38342.0,136.3183,136.3639,135.606,135.816,38342.0
2020-02-27 15:50:00,148.73,148.74,146.11,146.22,142890.0,135.816,135.8251,133.4235,133.5239,142890.0
2020-02-28 09:30:00,139.31,140.97,139.31,140.7,49567.0,127.2139,128.7298,127.2139,128.4832,49567.0
2020-02-28 09:40:00,140.5,141.52,139.27,139.98,34391.0,128.3006,129.232,127.1774,127.8258,34391.0
2020-02-28 09:50:00,140.01,140.18,137.07,137.57,34472.0,127.8532,128.0084,125.1684,125.625,34472.0
2020-02-28 10:00:00,137.37,139.19,136.56,138.76,42715.0,125.4424,127.1044,124.7027,126.7117,42715.0
2020-02-28 10:10:00,138.64,139.91,137.82,139.6,20361.0,126.6021,127.7618,125.8533,127.4788,20361.0
2020-02-28 10:20:00,139.47,139.57,137.74,137.74,17173.0,127.36,127.4514,125.7803,125.7803,17173.0
2020-02-28 10:30:00,137.66,138.49,137.33,138.07,24357.0,125.7072,126.4651,125.4059,126.0816,24357.0
2020-02-28 10:40:00,138.17,138.32,137.67,137.67,24530.0,126.1729,126.3099,125.7163,125.7163,24530.0
2020-02-28 10:50:00,137.83,139.88,137.75,139.25,20245.0,125.8624,127.7344,125.7894,127.1591,20245.0
2020-02-28 11:00:00,139.24,139.33,137.32,137.45,20113.0,127.15,127.2322,125.3967,125.5154,20113.0
2020-02-28 11:10:00,137.41,139.21,137.34,139.2,13835.0,125.4789,127.1226,125.415,127.1135,13835.0
2020-02-28 11:20:00,139.28,139.81,139.08,139.67,13537.0,127.1865,127.6705,127.0039,127.5427,13537.0
2020-02-28 11:30:00,139.81,141.24,139.81,141.24,17536.0,127.6705,128.9764,127.6705,128.9764,17536.0
2020-02-28 11:40:00,141.09,142.54,141.04,141.72,22840.0,128.8394,130.1635,128.7937,129.4147,22840.0
2020-02-28 11:50:00,141.72,142.05,140.18,140.72,25572.0,129.4147,129.716,128.0084,128.5015,25572.0
2020-02-28 12:00:00,140.62,141.4,140.0,140.78,16549.0,128.4102,129.1225,127.844,128.5563,16549.0
2020-02-28 12:10:00,140.8,141.61,140.38,141.5,11115.0,128.5746,129.3142,128.191,129.2138,11115.0
2020-02-28 12:20:00,141.69,142.18,141.05,141.88,11854.0,129.3873,129.8347,128.8029,129.5608,11854.0
2020-02-28 12:30:00,142.22,142.48,141.54,142.24,16983.0,129.8713,130.1087,129.2503,129.8895,16983.0
2020-02-28 12:40:00,142.16,142.65,140.83,141.25,11922.0,129.8165,130.2639,128.602,128.9855,11922.0
2020-02-28 12:50:00,141.14,142.74,141.14,142.54,9474.0,128.885,130.3461,128.885,130.1635,9474.0
2020-02-28 13:00:00,142.49,142.84,142.07,142.52,24597.0,130.1178,130.4374,129.7343,130.1452,24597.0
2020-02-28 13:10:00,142.45,142.65,141.2,142.38,12963.0,130.0813,130.2639,128.9398,130.0174,12963.0
2020-02-28 13:20:00,142.27,142.29,141.34,141.34,19320.0,129.9169,129.9352,129.0677,129.0677,19320.0
2020-02-28 13:30:00,141.24,141.25,140.0,140.28,17285.0,128.9764,128.9855,127.844,128.0997,17285.0
2020-02-28 13:40:00,140.2,140.2,139.08,139.7,9863.0,128.0267,128.0267,127.0039,127.5701,9863.0
2020-02-28 13:50:00,139.83,140.26,139.39,140.21,13477.0,127.6888,128.0814,127.287,128.0358,13477.0
2020-02-28 14:00:00,140.12,140.18,138.51,138.53,12518.0,127.9536,128.0084,126.4834,126.5017,12518.0
2020-02-28 14:10:00,138.65,139.62,138.65,139.62,14006.0,126.6112,127.497,126.6112,127.497,14006.0
2020-02-28 14:20:00,139.4,139.88,139.05,139.1,11032.0,127.2961,127.7344,126.9765,127.0222,11032.0
2020-02-28 14:30:00,139.56,140.63,139.33,139.8,13201.0,127.4422,128.4193,127.2322,127.6614,13201.0
2020-02-28 14:40:00,139.67,141.37,139.67,141.18,10626.0,127.5427,129.0951,127.5427,128.9216,10626.0
2020-02-28 14:50:00,141.14,141.37,139.91,139.91,15330.0,128.885,129.0951,127.7618,127.7618,15330.0
2020-02-28 15:00:00,140.11,140.34,138.91,139.61,14846.0,127.9445,128.1545,126.8487,127.4879,14846.0
2020-02-28 15:10:00,139.52,140.28,139.25,139.89,37814.0,127.4057,128.0997,127.1591,127.7436,37814.0
2020-02-28 15:20:00,139.89,139.89,137.49,137.52,21912.0,127.7436,127.7436,125.552,125.5794,21912.0
2020-02-28 15:30:00,137.38,138.18,137.04,137.33,56078.0,125.4515,126.182,125.141,125.4059,56078.0
2020-02-28 15:40:00,137.46,138.08,136.49,137.92,47843.0,125.5246,126.0907,124.6388,125.9446,47843.0
2020-02-28 15:50:00,138.07,141.23,137.81,141.08,175971.0,126.0816,128.9672,125.8442,128.8302,175971.0
2020-03-02 09:30:00,142.13,142.62,140.75,140.75,31271.0,129.7891,130.2365,128.5289,128.5289,31271.0
2020-03-02 09:40:00,140.59,142.0,140.59,141.36,21317.0,128.3828,129.6704,128.3828,129.0859,21317.0
2020-03-02 09:50:00,141.2,141.34,140.36,140.38,11108.0,128.9398,129.0677,128.1728,128.191,11108.0
2020-03-02 10:00:00,140.62,140.63,139.49,139.59,19298.0,128.4102,128.4193,127.3783,127.4696,19298.0
2020-03-02 10:10:00,139.54,140.94,139.54,140.56,11476.0,127.424,128.7024,127.424,128.3554,11476.0
2020-03-02 10:20:00,140.47,140.94,139.91,140.67,10361.0,128.2732,128.7024,127.7618,128.4558,10361.0
2020-03-02 10:30:00,140.68,141.53,139.99,141.35,15887.0,128.465,129.2412,127.8349,129.0768,15887.0
2020-03-02 10:40:00,141.6,142.18,140.99,142.18,23170.0,129.3051,129.8347,128.7481,129.8347,23170.0
2020-03-02 10:50:00,142.19,143.14,142.0,142.28,10340.0,129.8439,130.7114,129.6704,129.9261,10340.0
2020-03-02 11:00:00,142.25,142.75,142.16,142.26,19348.0,129.8987,130.3552,129.8165,129.9078,19348.0
2020-03-02 11:10:00,142.44,144.41,142.41,143.8,13697.0,130.0722,131.8711,130.0448,131.3141,13697.0
2020-03-02 11:20:00,143.81,144.16,143.53,143.6,18662.0,131.3232,131.6428,131.0675,131.1314,18662.0
2020-03-02 11:30:00,143.73,144.15,143.08,144.15,12093.0,131.2502,131.6337,130.6566,131.6337,12093.0
2020-03-02 11:40:00,144.06,144.07,143.42,143.71,11717.0,131.5515,131.5606,130.9671,131.2319,11717.0
2020-03-02 11:50:00,143.66,144.67,143.51,144.31,14696.0,131.1862,132.1085,131.0493,131.7798,14696.0
2020-03-02 12:00:00,144.31,144.41,143.99,144.04,13112.0,131.7798,131.8711,131.4876,131.5332,13112.0
2020-03-02 12:10:00,144.03,144.12,143.77,143.8,6596.0,131.5241,131.6063,131.2867,131.3141,6596.0
2020-03-02 12:20:00,143.74,144.06,143.48,143.91,9807.0,131.2593,131.5515,131.0219,131.4145,9807.0
2020-03-02 12:30:00,144.05,144.62,144.05,144.45,8804.0,131.5424,132.0629,131.5424,131.9076,8804.0
2020-03-02 12:40:00,144.59,144.63,143.72,144.44,13016.0,132.0355,132.072,131.241,131.8985,13016.0
2020-03-02 12:50:00,144.5,144.69,144.18,144.47,6052.0,131.9533,132.1268,131.6611,131.9259,6052.0
2020-03-02 13:00:00,144.49,144.66,143.87,144.13,10694.0,131.9442,132.0994,131.378,131.6154,10694.0
2020-03-02 13:10:00,144.08,144.29,143.57,143.63,7039.0,131.5698,131.7615,131.104,131.1588,7039.0
2020-03-02 13:20:00,143.72,143.92,143.46,143.73,17281.0,131.241,131.4237,131.0036,131.2502,17281.0
2020-03-02 13:30:00,143.73,144.76,143.65,144.69,17667.0,131.2502,132.1907,131.1771,132.1268,17667.0
2020-03-02 13:40:00,144.76,145.3,144.29,144.45,12400.0,132.1907,132.6838,131.7615,131.9076,12400.0
2020-03-02 13:50:00,144.26,144.86,143.93,144.86,6790.0,131.7341,132.282,131.4328,132.282,6790.0
2020-03-02 14:00:00,144.86,145.64,144.81,145.64,15505.0,132.282,132.9943,132.2364,132.9943,15505.0
2020-03-02 14:10:00,145.58,145.78,145.28,145.57,9682.0,132.9395,133.1222,132.6656,132.9304,9682.0
2020-03-02 14:20:00,145.48,145.74,144.85,145.06,19088.0,132.8482,133.0856,132.2729,132.4647,19088.0
2020-03-02 14:30:00,144.98,145.12,144.4,144.49,20662.0,132.3916,132.5195,131.862,131.9442,20662.0
2020-03-02 14:40:00,144.52,144.67,143.66,144.64,13114.0,131.9716,132.1085,131.1862,132.0811,13114.0
2020-03-02 14:50:00,144.75,145.26,144.33,144.56,20338.0,132.1816,132.6473,131.7981,132.0081,20338.0
2020-03-02 15:00:00,144.5,146.01,144.5,145.8,17240.0,131.9533,133.3322,131.9533,133.1404,17240.0
2020-03-02 15:10:00,145.78,146.08,145.37,145.81,17108.0,133.1222,133.3961,132.7478,133.1495,17108.0
2020-03-02 15:20:00,145.7,147.09,145.7,146.81,21072.0,133.0491,134.3184,133.0491,134.0627,21072.0
2020-03-02 15:30:00,146.86,148.44,146.74,148.44,48342.0,134.1084,135.5512,133.9988,135.5512,48342.0
2020-03-02 15:40:00,148.4,149.17,148.2,148.89,59613.0,135.5147,136.2178,135.332,135.9621,59613.0
2020-03-02 15:50:00,149.06,150.89,148.94,150.85,131042.0,136.1174,137.7885,136.0078,137.7519,131042.0
2020-03-03 09:30:00,149.47,149.47,146.39,147.11,50251.0,136.4918,136.4918,133.6792,134.3367,50251.0
2020-03-03 09:40:00,147.56,147.99,146.63,146.88,16033.0,134.7476,135.1403,133.8983,134.1266,16033.0
2020-03-03 09:50:00,146.83,146.98,145.15,146.29,39118.0,134.081,134.218,132.5469,133.5879,39118.0
2020-03-03 10:00:00,146.4,150.35,146.36,149.25,40274.0,133.6883,137.2953,133.6518,136.2909,40274.0
2020-03-03 10:10:00,149.25,149.38,145.68,146.64,49427.0,136.2909,136.4096,133.0308,133.9075,49427.0
2020-03-03 10:20:00,146.5,148.84,146.5,147.73,18272.0,133.7796,135.9165,133.7796,134.9028,18272.0
2020-03-03 10:30:00,147.74,148.32,146.97,147.13,46483.0,134.912,135.4416,134.2088,134.3549,46483.0
2020-03-03 10:40:00,147.08,147.49,145.43,145.61,20244.0,134.3093,134.6837,132.8025,132.9669,20244.0
2020-03-03 10:50:00,145.55,146.46,145.43,146.44,17219.0,132.9121,133.7431,132.8025,133.7248,17219.0
2020-03-03 11:00:00,146.34,146.6,144.64,144.82,10577.0,133.6335,133.871,132.0811,132.2455,10577.0
2020-03-03 11:10:00,144.82,144.97,143.13,143.58,16236.0,132.2455,132.3825,130.7022,131.1132,16236.0
2020-03-03 11:20:00,143.58,143.77,141.23,141.83,51171.0,131.1132,131.2867,128.9672,129.5151,51171.0
2020-03-03 11:30:00,141.71,143.0,141.46,143.0,16213.0,129.4055,130.5835,129.1773,130.5835,16213.0
2020-03-03 11:40:00,143.19,143.24,142.14,142.25,9283.0,130.757,130.8027,129.7982,129.8987,9283.0
2020-03-03 11:50:00,142.36,144.23,142.26,143.9,11403.0,129.9991,131.7067,129.9078,131.4054,11403.0
2020-03-03 12:00:00,143.91,144.83,143.58,144.72,7221.0,131.4145,132.2546,131.1132,132.1542,7221.0
2020-03-03 12:10:00,144.94,144.94,143.3,143.43,11113.0,132.3551,132.3551,130.8575,130.9762,11113.0
2020-03-03 12:20:00,143.43,143.87,143.09,143.21,7799.0,130.9762,131.378,130.6657,130.7753,7799.0
2020-03-03 12:30:00,143.37,143.81,143.01,143.54,12071.0,130.9214,131.3232,130.5927,131.0766,12071.0
2020-03-03 12:40:00,143.56,144.25,143.33,144.25,7604.0,131.0949,131.725,130.8849,131.725,7604.0
2020-03-03 12:50:00,144.02,144.02,143.05,143.28,8950.0,131.515,131.515,130.6292,130.8392,8950.0
2020-03-03 13:00:00,143.2,143.21,142.27,142.4,23346.0,130.7662,130.7753,129.9169,130.0356,23346.0
2020-03-03 13:10:00,142.47,142.9,142.16,142.37,15546.0,130.0996,130.4922,129.8165,130.0082,15546.0
2020-03-03 13:20:00,142.44,142.57,141.49,142.16,14244.0,130.0722,130.1909,129.2046,129.8165,14244.0
2020-03-03 13:30:00,142.19,142.67,141.58,142.32,9713.0,129.8439,130.2822,129.2868,129.9626,9713.0
2020-03-03 13:40:00,142.29,142.32,141.23,141.43,14667.0,129.9352,129.9626,128.9672,129.1499,14667.0
2020-03-03 13:50:00,141.41,141.56,141.01,141.02,10044.0,129.1316,129.2686,128.7663,128.7755,10044.0
2020-03-03 14:00:00,141.04,141.41,139.77,139.77,11954.0,128.7937,129.1316,127.634,127.634,11954.0
2020-03-03 14:10:00,139.61,140.9,139.6,139.62,28805.0,127.4879,128.6659,127.4788,127.497,28805.0
2020-03-03 14:20:00,139.54,141.57,139.44,140.95,18379.0,127.424,129.2777,127.3326,128.7115,18379.0
2020-03-03 14:30:00,140.83,141.23,140.12,140.12,9948.0,128.602,128.9672,127.9536,127.9536,9948.0
2020-03-03 14:40:00,140.01,141.42,139.71,141.39,11786.0,127.8532,129.1407,127.5792,129.1133,11786.0
2020-03-03 14:50:00,141.22,142.07,141.02,141.73,8659.0,128.9581,129.7343,128.7755,129.4238,8659.0
2020-03-03 15:00:00,141.8,142.5,141.59,141.84,11187.0,129.4877,130.127,129.296,129.5243,11187.0
2020-03-03 15:10:00,141.97,142.95,141.76,142.75,10420.0,129.643,130.5379,129.4512,130.3552,10420.0
2020-03-03 15:20:00,142.71,143.23,141.47,143.13,12168.0,130.3187,130.7936,129.1864,130.7022,12168.0
2020-03-03 15:30:00,143.03,143.18,140.62,140.73,26484.0,130.6109,130.7479,128.4102,128.5106,26484.0
2020-03-03 15:40:00,140.86,142.61,140.72,141.27,24141.0,128.6293,130.2274,128.5015,129.0037,24141.0
2020-03-03 15:50:00,141.33,141.5,139.89,140.54,82402.0,129.0585,129.2138,127.7436,128.3371,82402.0
2020-03-04 09:30:00,143.41,143.64,140.8,141.14,32882.0,130.9579,131.168,128.5746,128.885,32882.0
2020-03-04 09:40:00,140.97,141.56,139.63,139.77,26134.0,128.7298,129.2686,127.5061,127.634,26134.0
2020-03-04 09:50:00,139.75,140.22,139.22,139.78,13447.0,127.6157,128.0449,127.1317,127.6431,13447.0
2020-03-04 10:00:00,139.84,140.55,139.4,140.36,22988.0,127.6979,128.3463,127.2961,128.1728,22988.0
2020-03-04 10:10:00,140.24,141.53,140.21,141.46,10638.0,128.0632,129.2412,128.0358,129.1773,10638.0
2020-03-04 10:20:00,141.49,141.91,141.24,141.24,15977.0,129.2046,129.5882,128.9764,128.9764,15977.0
2020-03-04 10:30:00,141.31,141.57,139.99,140.24,6331.0,129.0403,129.2777,127.8349,128.0632,6331.0
2020-03-04 10:40:00,140.45,140.95,139.96,140.26,10496.0,128.2549,128.7115,127.8075,128.0814,10496.0
2020-03-04 10:50:00,140.39,140.74,139.97,140.4,7408.0,128.2002,128.5198,127.8166,128.2093,7408.0
2020-03-04 11:00:00,140.47,140.83,139.72,139.88,13217.0,128.2732,128.602,127.5883,127.7344,13217.0
2020-03-04 11:10:00,140.1,140.61,140.03,140.61,19159.0,127.9353,128.4011,127.8714,128.4011,19159.0
2020-03-04 11:20:00,140.72,141.32,140.15,141.32,7292.0,128.5015,129.0494,127.981,129.0494,7292.0
2020-03-04 11:30:00,141.48,141.57,140.81,140.93,9025.0,129.1955,129.2777,128.5837,128.6933,9025.0
2020-03-04 11:40:00,140.86,141.02,140.33,140.62,5611.0,128.6293,128.7755,128.1454,128.4102,5611.0
2020-03-04 11:50:00,140.52,141.0,140.31,140.87,6380.0,128.3189,128.7572,128.1271,128.6385,6380.0
2020-03-04 12:00:00,140.72,141.16,140.5,140.85,8055.0,128.5015,128.9033,128.3006,128.6202,8055.0
2020-03-04 12:10:00,140.9,141.29,140.56,140.81,9226.0,128.6659,129.022,128.3554,128.5837,9226.0
2020-03-04 12:20:00,140.88,141.15,140.67,141.15,8149.0,128.6476,128.8942,128.4558,128.8942,8149.0
2020-03-04 12:30:00,141.39,141.5,141.14,141.24,5508.0,129.1133,129.2138,128.885,128.9764,5508.0
2020-03-04 12:40:00,141.05,141.47,140.94,141.43,9158.0,128.8029,129.1864,128.7024,129.1499,9158.0
2020-03-04 12:50:00,141.42,141.79,141.34,141.79,7911.0,129.1407,129.4786,129.0677,129.4786,7911.0
2020-03-04 13:00:00,141.81,142.26,141.62,142.0,9896.0,129.4969,129.9078,129.3234,129.6704,9896.0
2020-03-04 13:10:00,142.05,142.61,141.97,142.61,16736.0,129.716,130.2274,129.643,130.2274,16736.0
2020-03-04 13:20:00,142.57,143.08,142.57,142.93,7260.0,130.1909,130.6566,130.1909,130.5196,7260.0
2020-03-04 13:30:00,142.94,143.03,142.45,142.5,11578.0,130.5287,130.6109,130.0813,130.127,11578.0
2020-03-04 13:40:00,142.54,142.58,141.98,142.33,12053.0,130.1635,130.2,129.6521,129.9717,12053.0
2020-03-04 13:50:00,142.38,142.7,141.96,142.46,30610.0,130.0174,130.3096,129.6338,130.0904,30610.0
2020-03-04 14:00:00,142.57,142.94,142.41,142.84,28573.0,130.1909,130.5287,130.0448,130.4374,28573.0
2020-03-04 14:10:00,142.75,142.98,142.49,142.97,14149.0,130.3552,130.5653,130.1178,130.5561,14149.0
2020-03-04 14:20:00,142.76,143.18,142.67,143.1,8253.0,130.3644,130.7479,130.2822,130.6749,8253.0
2020-03-04 14:30:00,143.22,143.38,142.86,142.99,19125.0,130.7844,130.9305,130.4557,130.5744,19125.0
2020-03-04 14:40:00,143.0,143.21,142.8,142.8,11115.0,130.5835,130.7753,130.4009,130.4009,11115.0
2020-03-04 14:50:00,142.88,143.25,142.73,143.06,11283.0,130.474,130.8118,130.337,130.6383,11283.0
2020-03-04 15:00:00,143.01,143.47,142.96,143.16,16579.0,130.5927,131.0127,130.547,130.7296,16579.0
2020-03-04 15:10:00,143.12,143.31,142.95,143.16,19552.0,130.6931,130.8666,130.5379,130.7296,19552.0
2020-03-04 15:20:00,143.26,144.42,143.24,144.42,18965.0,130.821,131.8802,130.8027,131.8802,18965.0
2020-03-04 15:30:00,144.4,145.36,144.36,144.59,33700.0,131.862,132.7386,131.8254,132.0355,33700.0
2020-03-04 15:40:00,144.71,144.78,143.26,143.48,65249.0,132.1451,132.209,130.821,131.0219,65249.0
2020-03-04 15:50:00,143.58,144.54,143.57,144.47,111920.0,131.1132,131.9898,131.104,131.9259,111920.0
2020-03-05 09:30:00,138.36,139.41,137.0,138.69,32014.0,126.3464,127.3053,125.1045,126.6478,32014.0
2020-03-05 09:40:00,138.94,139.36,137.52,137.99,25129.0,126.8761,127.2596,125.5794,126.0085,25129.0
2020-03-05 09:50:00,138.0,138.3,136.38,136.39,36085.0,126.0177,126.2916,124.5383,124.5475,36085.0
2020-03-05 10:00:00,136.52,136.8,135.8,136.33,25393.0,124.6662,124.9219,124.0087,124.4927,25393.0
2020-03-05 10:10:00,136.43,137.39,136.43,137.27,16706.0,124.584,125.4606,124.584,125.3511,16706.0
2020-03-05 10:20:00,137.34,137.89,136.41,136.42,14267.0,125.415,125.9172,124.5657,124.5749,14267.0
2020-03-05 10:30:00,136.56,136.74,135.9,135.9,10338.0,124.7027,124.8671,124.1,124.1,10338.0
2020-03-05 10:40:00,136.03,136.6,135.87,136.6,13420.0,124.2187,124.7392,124.0726,124.7392,13420.0
2020-03-05 10:50:00,136.44,137.0,136.29,136.37,20679.0,124.5931,125.1045,124.4562,124.5292,20679.0
2020-03-05 11:00:00,136.3,137.45,136.29,137.37,11468.0,124.4653,125.5154,124.4562,125.4424,11468.0
2020-03-05 11:10:00,137.34,137.39,136.86,137.05,21066.0,125.415,125.4606,124.9767,125.1502,21066.0
2020-03-05 11:20:00,137.12,137.65,136.81,137.46,18433.0,125.2141,125.6981,124.931,125.5246,18433.0
2020-03-05 11:30:00,137.42,137.54,136.5,136.58,17320.0,125.488,125.5976,124.6479,124.721,17320.0
2020-03-05 11:40:00,136.59,136.81,136.31,136.65,12849.0,124.7301,124.931,124.4744,124.7849,12849.0
2020-03-05 11:50:00,136.79,137.0,136.03,136.21,18319.0,124.9127,125.1045,124.2187,124.3831,18319.0
2020-03-05 12:00:00,136.17,136.5,136.11,136.19,13057.0,124.3466,124.6479,124.2918,124.3648,13057.0
2020-03-05 12:10:00,136.18,136.65,136.06,136.23,26908.0,124.3557,124.7849,124.2461,124.4014,26908.0
2020-03-05 12:20:00,136.28,136.58,136.06,136.42,11184.0,124.447,124.721,124.2461,124.5749,11184.0
2020-03-05 12:30:00,136.38,137.01,136.18,136.18,15710.0,124.5383,125.1136,124.3557,124.3557,15710.0
2020-03-05 12:40:00,136.2,136.22,135.07,135.51,17490.0,124.374,124.3922,123.3421,123.7439,17490.0
2020-03-05 12:50:00,135.44,135.62,135.01,135.01,13577.0,123.68,123.8443,123.2873,123.2873,13577.0
2020-03-05 13:00:00,134.95,135.31,134.63,134.63,15943.0,123.2325,123.5612,122.9403,122.9403,15943.0
2020-03-05 13:10:00,134.45,134.66,134.05,134.36,17691.0,122.7759,122.9677,122.4107,122.6937,17691.0
2020-03-05 13:20:00,134.26,134.89,134.23,134.88,37243.0,122.6024,123.1777,122.575,123.1686,37243.0
2020-03-05 13:30:00,134.84,135.65,134.69,135.21,20555.0,123.1321,123.8717,122.9951,123.4699,20555.0
2020-03-05 13:40:00,135.3,135.34,134.7,135.27,7885.0,123.5521,123.5886,123.0042,123.5247,7885.0
2020-03-05 13:50:00,135.44,135.44,134.7,135.15,7694.0,123.68,123.68,123.0042,123.4151,7694.0
2020-03-05 14:00:00,135.07,135.07,134.47,134.65,11994.0,123.3421,123.3421,122.7942,122.9586,11994.0
2020-03-05 14:10:00,134.59,135.29,134.58,135.12,21696.0,122.9038,123.543,122.8946,123.3877,21696.0
2020-03-05 14:20:00,135.04,135.14,134.2,134.35,15257.0,123.3147,123.406,122.5476,122.6846,15257.0
2020-03-05 14:30:00,134.42,135.14,134.25,135.03,11418.0,122.7485,123.406,122.5933,123.3056,11418.0
2020-03-05 14:40:00,135.01,135.04,134.16,134.33,15117.0,123.2873,123.3147,122.5111,122.6663,15117.0
2020-03-05 14:50:00,134.38,134.66,134.13,134.42,21658.0,122.712,122.9677,122.4837,122.7485,21658.0
2020-03-05 15:00:00,134.4,134.4,133.81,134.28,11971.0,122.7303,122.7303,122.1915,122.6207,11971.0
2020-03-05 15:10:00,134.25,134.31,132.82,133.03,17546.0,122.5933,122.6481,121.2874,121.4792,17546.0
2020-03-05 15:20:00,133.06,133.43,132.63,132.89,17914.0,121.5066,121.8445,121.1139,121.3514,17914.0
2020-03-05 15:30:00,132.83,134.29,132.68,133.81,26128.0,121.2966,122.6298,121.1596,122.1915,26128.0
2020-03-05 15:40:00,133.81,134.33,133.55,134.09,46200.0,122.1915,122.6663,121.9541,122.4472,46200.0
2020-03-05 15:50:00,134.0,134.87,133.8,134.32,94275.0,122.365,123.1595,122.1824,122.6572,94275.0
2020-03-06 09:30:00,128.26,129.65,126.81,129.65,65533.0,117.1234,118.3927,115.7993,118.3927,65533.0
2020-03-06 09:40:00,129.81,129.81,127.66,127.66,57336.0,118.5388,118.5388,116.5755,116.5755,57336.0
2020-03-06 09:50:00,127.5,128.47,126.35,128.39,66433.0,116.4294,117.3152,115.3792,117.2421,66433.0
2020-03-06 10:00:00,128.42,129.23,127.52,127.63,31412.0,117.2695,118.0092,116.4476,116.5481,31412.0
2020-03-06 10:10:00,127.49,128.12,127.12,127.79,28564.0,116.4202,116.9955,116.0824,116.6942,28564.0
2020-03-06 10:20:00,127.59,129.79,127.53,129.67,11701.0,116.5116,118.5205,116.4568,118.411,11701.0
2020-03-06 10:30:00,129.98,130.24,129.24,130.12,11429.0,118.694,118.9315,118.0183,118.8219,11429.0
2020-03-06 10:40:00,130.01,130.83,129.74,130.71,13357.0,118.7214,119.4702,118.4749,119.3607,13357.0
2020-03-06 10:50:00,130.88,131.28,130.59,131.15,12667.0,119.5159,119.8812,119.2511,119.7625,12667.0
2020-03-06 11:00:00,131.15,131.33,129.94,130.1,12406.0,119.7625,119.9268,118.6575,118.8036,12406.0
2020-03-06 11:10:00,130.07,130.46,129.49,129.72,13281.0,118.7762,119.1324,118.2466,118.4566,13281.0
2020-03-06 11:20:00,129.72,129.91,129.21,129.32,13082.0,118.4566,118.6301,117.9909,118.0913,13082.0
2020-03-06 11:30:00,129.49,130.61,129.42,130.61,28135.0,118.2466,119.2693,118.1827,119.2693,28135.0
2020-03-06 11:40:00,130.45,130.46,129.52,129.65,23291.0,119.1232,119.1324,118.274,118.3927,23291.0
2020-03-06 11:50:00,129.56,130.0,129.56,129.8,10097.0,118.3105,118.7123,118.3105,118.5297,10097.0
2020-03-06 12:00:00,129.86,129.86,128.74,128.74,9061.0,118.5845,118.5845,117.5617,117.5617,9061.0
2020-03-06 12:10:00,128.66,128.99,128.49,128.56,23181.0,117.4887,117.79,117.3334,117.3973,23181.0
2020-03-06 12:20:00,128.51,128.95,128.44,128.47,9308.0,117.3517,117.7535,117.2878,117.3152,9308.0
2020-03-06 12:30:00,128.48,129.86,128.41,129.6,6860.0,117.3243,118.5845,117.2604,118.347,6860.0
2020-03-06 12:40:00,129.53,129.97,129.46,129.63,15458.0,118.2831,118.6849,118.2192,118.3744,15458.0
2020-03-06 12:50:00,129.63,129.64,129.12,129.12,8084.0,118.3744,118.3836,117.9087,117.9087,8084.0
2020-03-06 13:00:00,129.12,129.61,128.97,129.18,7168.0,117.9087,118.3562,117.7717,117.9635,7168.0
2020-03-06 13:10:00,129.24,129.34,128.67,128.72,6116.0,118.0183,118.1096,117.4978,117.5434,6116.0
2020-03-06 13:20:00,128.92,129.56,128.84,128.84,15653.0,117.7261,118.3105,117.653,117.653,15653.0
2020-03-06 13:30:00,129.24,129.24,128.36,128.81,5183.0,118.0183,118.0183,117.2147,117.6256,5183.0
2020-03-06 13:40:00,128.87,129.21,128.14,128.24,7009.0,117.6804,117.9909,117.0138,117.1051,7009.0
2020-03-06 13:50:00,128.14,128.26,127.45,127.49,8048.0,117.0138,117.1234,116.3837,116.4202,8048.0
2020-03-06 14:00:00,127.38,127.44,126.74,126.8,9043.0,116.3198,116.3746,115.7354,115.7902,9043.0
2020-03-06 14:10:00,126.74,127.2,126.72,127.1,18608.0,115.7354,116.1554,115.7171,116.0641,18608.0
2020-03-06 14:20:00,127.06,127.45,126.77,126.89,9501.0,116.0276,116.3837,115.7628,115.8723,9501.0
2020-03-06 14:30:00,127.02,127.04,125.88,125.98,10630.0,115.9911,116.0093,114.95,115.0414,10630.0
2020-03-06 14:40:00,125.95,125.99,125.24,125.28,13370.0,115.014,115.0505,114.3656,114.4021,13370.0
2020-03-06 14:50:00,125.22,125.57,125.02,125.11,9002.0,114.3473,114.667,114.1647,114.2469,9002.0
2020-03-06 15:00:00,125.13,125.13,123.76,124.05,26258.0,114.2652,114.2652,113.0141,113.2789,26258.0
2020-03-06 15:10:00,123.99,125.03,123.94,124.94,41818.0,113.2241,114.1738,113.1785,114.0917,41818.0
2020-03-06 15:20:00,125.05,125.44,124.53,124.81,43764.0,114.1921,114.5482,113.7173,113.9729,43764.0
2020-03-06 15:30:00,124.68,126.65,124.64,125.04,29434.0,113.8542,115.6532,113.8177,114.183,29434.0
2020-03-06 15:40:00,125.08,126.68,124.99,126.17,50046.0,114.2195,115.6806,114.1373,115.2149,50046.0
2020-03-06 15:50:00,126.1,127.6,126.0,126.6,142270.0,115.1509,116.5207,115.0596,115.6075,142270.0
2020-03-09 09:30:00,114.16,114.36,113.77,114.36,400.0,104.2477,104.4303,103.8915,104.4303,400.0
2020-03-09 09:40:00,114.36,114.36,114.36,114.36,0.0,104.4303,104.4303,104.4303,104.4303,0.0
2020-03-09 09:50:00,112.0,117.81,112.0,117.8,31191.0,102.2752,107.5807,102.2752,107.5716,31191.0
2020-03-09 10:00:00,117.47,118.4,116.0,117.6,24799.0,107.2703,108.1195,105.9279,107.389,24799.0
2020-03-09 10:10:00,117.61,117.91,116.86,117.24,35163.0,107.3981,107.6721,106.7132,107.0602,35163.0
2020-03-09 10:20:00,117.19,117.24,116.04,116.2,25460.0,107.0146,107.0602,105.9644,106.1105,25460.0
2020-03-09 10:30:00,116.21,116.66,115.73,115.96,24636.0,106.1197,106.5306,105.6813,105.8914,24636.0
2020-03-09 10:40:00,115.96,116.22,115.0,115.14,21773.0,105.8914,106.1288,105.0147,105.1426,21773.0
2020-03-09 10:50:00,115.07,115.15,114.09,114.09,20398.0,105.0787,105.1517,104.1837,104.1837,20398.0
2020-03-09 11:00:00,114.22,114.24,113.71,114.02,29929.0,104.3025,104.3207,103.8367,104.1198,29929.0
2020-03-09 11:10:00,114.02,114.95,114.02,114.72,13011.0,104.1198,104.9691,104.1198,104.759,13011.0
2020-03-09 11:20:00,114.68,114.68,113.95,114.38,44327.0,104.7225,104.7225,104.0559,104.4486,44327.0
2020-03-09 11:30:00,114.18,114.95,113.92,114.77,11633.0,104.2659,104.9691,104.0285,104.8047,11633.0
2020-03-09 11:40:00,114.72,114.98,114.53,114.97,11768.0,104.759,104.9965,104.5855,104.9873,11768.0
2020-03-09 11:50:00,114.94,115.3,114.79,114.92,21250.0,104.9599,105.2887,104.823,104.9417,21250.0
2020-03-09 12:00:00,114.87,115.1,114.27,114.91,11333.0,104.896,105.106,104.3481,104.9325,11333.0
2020-03-09 12:10:00,114.95,115.11,114.05,114.24,15872.0,104.9691,105.1152,104.1472,104.3207,15872.0
2020-03-09 12:20:00,114.13,114.2,113.4,113.46,20172.0,104.2203,104.2842,103.5537,103.6084,20172.0
2020-03-09 12:30:00,113.4,113.49,112.73,112.92,48307.0,103.5537,103.6358,102.9418,103.1153,48307.0
2020-03-09 12:40:00,112.9,113.1,111.8,111.88,19401.0,103.0971,103.2797,102.0926,102.1656,19401.0
2020-03-09 12:50:00,111.86,112.15,111.78,112.05,14894.0,102.1474,102.4122,102.0743,102.3209,14894.0
2020-03-09 13:00:00,111.93,112.41,111.74,112.11,11648.0,102.2113,102.6496,102.0378,102.3757,11648.0
2020-03-09 13:10:00,111.77,112.33,111.76,111.94,12086.0,102.0652,102.5766,102.0561,102.2204,12086.0
2020-03-09 13:20:00,111.87,111.95,111.19,111.35,13918.0,102.1565,102.2296,101.5355,101.6817,13918.0
2020-03-09 13:30:00,111.33,111.33,110.24,110.24,13128.0,101.6634,101.6634,100.668,100.668,13128.0
2020-03-09 13:40:00,110.3,110.37,109.8,110.03,14424.0,100.7228,100.7867,100.2662,100.4763,14424.0
2020-03-09 13:50:00,109.96,109.97,109.58,109.63,11779.0,100.4123,100.4215,100.0653,100.111,11779.0
2020-03-09 14:00:00,109.66,109.79,108.94,109.02,19952.0,100.1384,100.2571,99.4809,99.554,19952.0
2020-03-09 14:10:00,108.93,109.85,108.92,109.34,16396.0,99.4718,100.3119,99.4626,99.8462,16396.0
2020-03-09 14:20:00,109.47,109.67,108.68,108.68,10162.0,99.9649,100.1475,99.2435,99.2435,10162.0
2020-03-09 14:30:00,108.55,108.64,108.03,108.54,12742.0,99.1248,99.207,98.6499,99.1156,12742.0
2020-03-09 14:40:00,108.58,108.65,107.63,107.92,16708.0,99.1522,99.2161,98.2847,98.5495,16708.0
2020-03-09 14:50:00,107.93,109.4,107.93,108.98,13485.0,98.5586,99.901,98.5586,99.5174,13485.0
2020-03-09 15:00:00,108.98,109.75,108.48,109.45,24878.0,99.5174,100.2206,99.0609,99.9466,24878.0
2020-03-09 15:10:00,109.45,109.75,108.79,109.42,18756.0,99.9466,100.2206,99.3439,99.9192,18756.0
2020-03-09 15:20:00,109.27,110.55,109.13,110.08,28349.0,99.7823,100.9511,99.6544,100.5219,28349.0
2020-03-09 15:30:00,110.1,110.99,109.74,110.8,36646.0,100.5402,101.3529,100.2114,101.1794,36646.0
2020-03-09 15:40:00,110.8,111.16,110.44,111.12,32152.0,101.1794,101.5082,100.8507,101.4716,32152.0
2020-03-09 15:50:00,111.06,111.06,109.1,109.12,101855.0,101.4168,101.4168,99.627,99.6453,101855.0
2020-03-10 09:30:00,114.85,116.73,114.02,114.15,60611.0,104.8778,106.5945,104.1198,104.2385,60611.0
2020-03-10 09:40:00,114.11,114.11,111.74,112.54,39557.0,104.202,104.202,102.0378,102.7683,39557.0
2020-03-10 09:50:00,112.4,114.28,112.22,113.73,26638.0,102.6405,104.3572,102.4761,103.855,26638.0
2020-03-10 10:00:00,113.73,115.87,113.47,115.73,25041.0,103.855,105.8092,103.6176,105.6813,25041.0
2020-03-10 10:10:00,115.89,115.97,114.93,115.28,36473.0,105.8275,105.9005,104.9508,105.2704,36473.0
2020-03-10 10:20:00,115.31,116.2,115.3,115.89,20187.0,105.2978,106.1105,105.2887,105.8275,20187.0
2020-03-10 10:30:00,115.94,116.0,115.56,115.79,57732.0,105.8731,105.9279,105.5261,105.7361,57732.0
2020-03-10 10:40:00,115.74,115.8,114.85,114.86,20684.0,105.6905,105.7453,104.8778,104.8869,20684.0
2020-03-10 10:50:00,114.69,114.81,114.23,114.25,23101.0,104.7316,104.8412,104.3116,104.3299,23101.0
2020-03-10 11:00:00,114.35,114.35,113.75,113.76,26006.0,104.4212,104.4212,103.8733,103.8824,26006.0
2020-03-10 11:10:00,113.77,113.81,112.39,112.39,10788.0,103.8915,103.9281,102.6314,102.6314,10788.0
2020-03-10 11:20:00,112.29,112.31,111.23,111.23,28658.0,102.54,102.5583,101.5721,101.5721,28658.0
2020-03-10 11:30:00,111.31,111.36,110.63,111.08,13500.0,101.6451,101.6908,101.0242,101.4351,13500.0
2020-03-10 11:40:00,110.97,112.34,110.7,112.14,11789.0,101.3347,102.5857,101.0881,102.4031,11789.0
2020-03-10 11:50:00,112.14,112.14,110.74,111.09,58594.0,102.4031,102.4031,101.1246,101.4442,58594.0
2020-03-10 12:00:00,111.02,112.18,111.02,111.87,30839.0,101.3803,102.4396,101.3803,102.1565,30839.0
2020-03-10 12:10:00,111.82,112.58,111.81,112.17,27628.0,102.1108,102.8049,102.1017,102.4305,27628.0
2020-03-10 12:20:00,112.16,112.24,111.31,111.39,31890.0,102.4213,102.4944,101.6451,101.7182,31890.0
2020-03-10 12:30:00,111.33,111.38,110.5,111.06,16801.0,101.6634,101.7091,100.9055,101.4168,16801.0
2020-03-10 12:40:00,111.05,111.66,110.65,110.9,21400.0,101.4077,101.9647,101.0424,101.2707,21400.0
2020-03-10 12:50:00,110.96,111.71,110.68,111.69,13538.0,101.3255,102.0104,101.0698,101.9921,13538.0
2020-03-10 13:00:00,111.58,111.78,110.95,111.78,9064.0,101.8917,102.0743,101.3164,102.0743,9064.0
2020-03-10 13:10:00,111.82,112.37,111.7,112.37,27579.0,102.1108,102.6131,102.0013,102.6131,27579.0
2020-03-10 13:20:00,112.36,112.72,112.25,112.72,25277.0,102.604,102.9327,102.5035,102.9327,25277.0
2020-03-10 13:30:00,112.61,113.23,112.12,112.94,29803.0,102.8323,103.3984,102.3848,103.1336,29803.0
2020-03-10 13:40:00,113.06,113.13,111.67,111.87,9763.0,103.2432,103.3071,101.9739,102.1565,9763.0
2020-03-10 13:50:00,111.67,111.99,111.33,111.47,14180.0,101.9739,102.2661,101.6634,101.7912,14180.0
2020-03-10 14:00:00,111.12,111.86,110.98,111.7,11823.0,101.4716,102.1474,101.3438,102.0013,11823.0
2020-03-10 14:10:00,111.66,112.84,111.57,112.84,9695.0,101.9647,103.0423,101.8826,103.0423,9695.0
2020-03-10 14:20:00,112.82,113.19,112.29,112.99,17461.0,103.024,103.3619,102.54,103.1793,17461.0
2020-03-10 14:30:00,113.11,114.46,112.78,114.46,18861.0,103.2888,104.5216,102.9875,104.5216,18861.0
2020-03-10 14:40:00,114.42,116.96,114.42,116.96,23004.0,104.4851,106.8045,104.4851,106.8045,23004.0
2020-03-10 14:50:00,116.83,117.13,116.23,116.4,27105.0,106.6858,106.9598,106.1379,106.2932,27105.0
2020-03-10 15:00:00,116.62,117.86,116.22,117.42,38806.0,106.4941,107.6264,106.1288,107.2246,38806.0
2020-03-10 15:10:00,117.47,119.02,117.36,118.97,25659.0,107.2703,108.6857,107.1698,108.64,25659.0
2020-03-10 15:20:00,118.88,119.54,117.98,117.98,58956.0,108.5578,109.1605,107.736,107.736,58956.0
2020-03-10 15:30:00,117.98,118.22,117.16,118.05,50073.0,107.736,107.9551,106.9872,107.7999,50073.0
2020-03-10 15:40:00,118.09,118.53,117.63,118.44,51438.0,107.8364,108.2382,107.4164,108.156,51438.0
2020-03-10 15:50:00,118.4,119.31,118.37,119.28,103350.0,108.1195,108.9505,108.0921,108.9231,103350.0
2020-03-11 09:30:00,114.78,116.06,113.61,114.1,45840.0,104.8138,105.9827,103.7454,104.1929,45840.0
2020-03-11 09:40:00,114.1,115.54,113.37,114.02,28524.0,104.1929,105.5078,103.5263,104.1198,28524.0
2020-03-11 09:50:00,113.77,113.79,112.6,113.19,59789.0,103.8915,103.9098,102.8231,103.3619,59789.0
2020-03-11 10:00:00,113.28,113.98,112.7,113.87,66381.0,103.4441,104.0833,102.9144,103.9828,66381.0
2020-03-11 10:10:00,113.82,114.12,112.68,112.84,26186.0,103.9372,104.2111,102.8962,103.0423,26186.0
2020-03-11 10:20:00,112.89,113.04,111.72,111.95,14909.0,103.0879,103.2249,102.0195,102.2296,14909.0
2020-03-11 10:30:00,111.8,112.55,111.63,112.4,10305.0,102.0926,102.7775,101.9373,102.6405,10305.0
2020-03-11 10:40:00,112.71,113.05,112.01,112.31,21335.0,102.9236,103.234,102.2843,102.5583,21335.0
2020-03-11 10:50:00,112.19,112.66,111.57,112.46,15464.0,102.4487,102.8779,101.8826,102.6953,15464.0
2020-03-11 11:00:00,112.4,112.72,111.51,112.27,18782.0,102.6405,102.9327,101.8278,102.5218,18782.0
2020-03-11 11:10:00,112.15,112.46,110.84,110.84,8669.0,102.4122,102.6953,101.2159,101.2159,8669.0
2020-03-11 11:20:00,111.05,111.23,110.55,111.22,14341.0,101.4077,101.5721,100.9511,101.5629,14341.0
2020-03-11 11:30:00,111.13,112.03,110.67,111.86,15057.0,101.4808,102.3026,101.0607,102.1474,15057.0
2020-03-11 11:40:00,111.88,112.25,111.29,112.25,12521.0,102.1656,102.5035,101.6269,102.5035,12521.0
2020-03-11 11:50:00,112.49,112.75,111.67,112.43,7178.0,102.7227,102.9601,101.9739,102.6679,7178.0
2020-03-11 12:00:00,112.39,113.5,112.03,113.41,13610.0,102.6314,103.645,102.3026,103.5628,13610.0
2020-03-11 12:10:00,113.62,115.42,113.31,115.09,13316.0,103.7546,105.3983,103.4715,105.0969,13316.0
2020-03-11 12:20:00,115.09,115.4,113.48,113.48,28392.0,105.0969,105.38,103.6267,103.6267,28392.0
2020-03-11 12:30:00,113.72,113.72,112.47,112.51,32112.0,103.8459,103.8459,102.7044,102.7409,32112.0
2020-03-11 12:40:00,112.53,112.68,111.68,112.3,16661.0,102.7592,102.8962,101.983,102.5492,16661.0
2020-03-11 12:50:00,112.15,112.55,111.5,111.78,13960.0,102.4122,102.7775,101.8186,102.0743,13960.0
2020-03-11 13:00:00,111.78,111.78,110.89,111.02,38498.0,102.0743,102.0743,101.2616,101.3803,38498.0
2020-03-11 13:10:00,111.24,111.47,110.71,110.96,10026.0,101.5812,101.7912,101.0972,101.3255,10026.0
2020-03-11 13:20:00,111.11,111.61,110.71,111.57,7911.0,101.4625,101.9191,101.0972,101.8826,7911.0
2020-03-11 13:30:00,111.6,111.74,110.78,110.84,11406.0,101.9099,102.0378,101.1611,101.2159,11406.0
2020-03-11 13:40:00,110.73,110.92,110.0,110.68,26382.0,101.1155,101.289,100.4489,101.0698,26382.0
2020-03-11 13:50:00,110.42,110.85,110.06,110.6,11062.0,100.8324,101.2251,100.5037,100.9968,11062.0
2020-03-11 14:00:00,110.6,110.83,109.9,110.03,12068.0,100.9968,101.2068,100.3576,100.4763,12068.0
2020-03-11 14:10:00,110.02,110.43,109.91,110.01,48448.0,100.4671,100.8415,100.3667,100.458,48448.0
2020-03-11 14:20:00,110.07,110.23,109.63,109.93,11405.0,100.5128,100.6589,100.111,100.385,11405.0
2020-03-11 14:30:00,110.01,110.6,109.64,110.2,12087.0,100.458,100.9968,100.1201,100.6315,12087.0
2020-03-11 14:40:00,110.98,110.98,109.92,110.21,17936.0,101.3438,101.3438,100.3758,100.6406,17936.0
2020-03-11 14:50:00,110.33,110.62,109.93,110.11,14337.0,100.7502,101.015,100.385,100.5493,14337.0
2020-03-11 15:00:00,110.11,110.41,108.88,108.91,30759.0,100.5493,100.8233,99.4261,99.4535,30759.0
2020-03-11 15:10:00,108.95,109.63,108.62,108.93,28934.0,99.49,100.111,99.1887,99.4718,28934.0
2020-03-11 15:20:00,108.98,109.56,108.42,109.4,32687.0,99.5174,100.0471,99.0061,99.901,32687.0
2020-03-11 15:30:00,109.41,111.58,109.27,111.25,36049.0,99.9101,101.8917,99.7823,101.5903,36049.0
2020-03-11 15:40:00,111.27,111.64,110.25,110.88,41761.0,101.6086,101.9465,100.6772,101.2525,41761.0
2020-03-11 15:50:00,110.53,111.5,109.63,110.83,97060.0,100.9329,101.8186,100.111,101.2068,97060.0
2020-03-12 09:30:00,101.18,101.58,99.46,99.48,10871.0,92.3947,92.76,90.824,90.8423,10871.0
2020-03-12 09:40:00,99.48,99.48,99.48,99.48,0.0,90.8423,90.8423,90.8423,90.8423,0.0
2020-03-12 09:50:00,93.09,97.74,93.06,94.49,68309.0,85.0071,89.2534,84.9797,86.2856,68309.0
2020-03-12 10:00:00,94.79,94.82,92.02,93.05,123786.0,86.5595,86.5869,84.03,84.9706,123786.0
2020-03-12 10:10:00,93.18,94.87,92.49,94.27,55997.0,85.0893,86.6326,84.4592,86.0847,55997.0
2020-03-12 10:20:00,94.37,95.66,93.92,95.31,26408.0,86.176,87.354,85.7651,87.0344,26408.0
2020-03-12 10:30:00,95.19,97.47,94.88,97.4,34095.0,86.9248,89.0068,86.6417,88.9429,34095.0
2020-03-12 10:40:00,97.28,98.41,96.38,98.36,34568.0,88.8333,89.8652,88.0115,89.8196,34568.0
2020-03-12 10:50:00,98.41,99.61,98.22,99.33,33676.0,89.8652,90.961,89.6917,90.7053,33676.0
2020-03-12 11:00:00,99.06,99.33,97.66,97.81,81104.0,90.4588,90.7053,89.1803,89.3173,81104.0
2020-03-12 11:10:00,97.78,97.84,96.74,96.94,34631.0,89.2899,89.3447,88.3402,88.5229,34631.0
2020-03-12 11:20:00,96.9,97.37,96.74,97.18,47348.0,88.4863,88.9155,88.3402,88.742,47348.0
2020-03-12 11:30:00,97.22,97.79,96.77,97.0,25851.0,88.7785,89.299,88.3676,88.5776,25851.0
2020-03-12 11:40:00,96.97,97.24,96.48,96.61,18670.0,88.5502,88.7968,88.1028,88.2215,18670.0
2020-03-12 11:50:00,96.59,96.62,95.94,96.09,21326.0,88.2032,88.2306,87.6097,87.7467,21326.0
2020-03-12 12:00:00,96.08,96.27,95.85,96.12,20755.0,87.7375,87.911,87.5275,87.7741,20755.0
2020-03-12 12:10:00,96.2,96.77,95.97,96.25,27393.0,87.8471,88.3676,87.6371,87.8928,27393.0
2020-03-12 12:20:00,96.34,97.63,96.34,97.45,16375.0,87.975,89.1529,87.975,88.9886,16375.0
2020-03-12 12:30:00,97.35,97.45,96.55,96.61,13345.0,88.8973,88.9886,88.1667,88.2215,13345.0
2020-03-12 12:40:00,96.53,96.6,96.25,96.4,41903.0,88.1485,88.2124,87.8928,88.0297,41903.0
2020-03-12 12:50:00,96.34,101.55,96.34,101.36,27617.0,87.975,92.7326,87.975,92.5591,27617.0
2020-03-12 13:00:00,101.18,104.68,100.03,104.09,23742.0,92.3947,95.5908,91.3446,95.052,23742.0
2020-03-12 13:10:00,104.36,104.51,100.67,100.9,18891.0,95.2986,95.4356,91.929,92.139,18891.0
2020-03-12 13:20:00,100.81,100.86,99.93,100.2,21134.0,92.0568,92.1025,91.2532,91.4998,21134.0
2020-03-12 13:30:00,100.24,100.38,97.84,98.04,18827.0,91.5363,91.6642,89.3447,89.5273,18827.0
2020-03-12 13:40:00,97.75,98.27,97.41,98.23,21543.0,89.2625,89.7374,88.952,89.7008,21543.0
2020-03-12 13:50:00,98.04,98.5,97.61,98.26,21712.0,89.5273,89.9474,89.1347,89.7282,21712.0
2020-03-12 14:00:00,98.26,98.57,97.72,98.24,22380.0,89.7282,90.0113,89.2351,89.71,22380.0
2020-03-12 14:10:00,98.28,98.53,96.59,96.64,21603.0,89.7465,89.9748,88.2032,88.2489,21603.0
2020-03-12 14:20:00,96.64,97.58,96.41,97.02,23157.0,88.2489,89.1073,88.0389,88.5959,23157.0
2020-03-12 14:30:00,96.83,96.92,96.02,96.1,13589.0,88.4224,88.5046,87.6827,87.7558,13589.0
2020-03-12 14:40:00,96.08,97.28,96.08,97.28,23037.0,87.7375,88.8333,87.7375,88.8333,23037.0
2020-03-12 14:50:00,97.51,97.99,96.88,97.01,15285.0,89.0434,89.4817,88.4681,88.5868,15285.0
2020-03-12 15:00:00,97.06,98.3,97.03,97.84,21201.0,88.6324,89.7648,88.605,89.3447,21201.0
2020-03-12 15:10:00,97.82,98.37,96.72,96.89,28208.0,89.3264,89.8287,88.322,88.4772,28208.0
2020-03-12 15:20:00,96.73,96.98,96.04,96.09,30928.0,88.3311,88.5594,87.701,87.7467,30928.0
2020-03-12 15:30:00,96.02,96.3,95.32,95.4,48967.0,87.6827,87.9384,87.0435,87.1166,48967.0
2020-03-12 15:40:00,95.4,96.13,93.75,94.09,59650.0,87.1166,87.7832,85.6098,85.9203,59650.0
2020-03-12 15:50:00,94.29,95.0,92.34,92.42,149142.0,86.1029,86.7513,84.3223,84.3953,149142.0
2020-03-13 09:30:00,99.18,104.06,99.04,101.6,67329.0,90.5684,95.0246,90.4405,92.7782,67329.0
2020-03-13 09:40:00,101.49,103.07,100.73,102.82,73684.0,92.6778,94.1206,91.9838,93.8923,73684.0
2020-03-13 09:50:00,102.83,102.94,102.09,102.75,38349.0,93.9014,94.0019,93.2257,93.8284,38349.0
2020-03-13 10:00:00,102.57,103.72,102.41,103.09,48818.0,93.664,94.7142,93.5179,94.1389,48818.0
2020-03-13 10:10:00,102.92,103.87,101.52,103.29,23749.0,93.9836,94.8511,92.7052,94.3215,23749.0
2020-03-13 10:20:00,103.85,105.11,103.33,104.82,28994.0,94.8329,95.9835,94.358,95.7186,28994.0
2020-03-13 10:30:00,104.52,104.7,103.64,103.94,25172.0,95.4447,95.6091,94.6411,94.9151,25172.0
2020-03-13 10:40:00,103.89,104.25,103.05,103.25,18035.0,94.8694,95.1981,94.1023,94.285,18035.0
2020-03-13 10:50:00,103.2,103.58,102.36,102.52,24963.0,94.2393,94.5863,93.4722,93.6184,24963.0
2020-03-13 11:00:00,102.56,103.18,102.56,103.06,14640.0,93.6549,94.221,93.6549,94.1115,14640.0
2020-03-13 11:10:00,102.68,102.99,102.32,102.71,18227.0,93.7645,94.0475,93.4357,93.7919,18227.0
2020-03-13 11:20:00,102.71,102.87,100.68,100.7,15050.0,93.7919,93.938,91.9381,91.9564,15050.0
2020-03-13 11:30:00,100.93,100.93,99.11,99.99,12850.0,92.1664,92.1664,90.5044,91.308,12850.0
2020-03-13 11:40:00,99.83,99.94,98.99,99.12,26336.0,91.1619,91.2624,90.3949,90.5136,26336.0
2020-03-13 11:50:00,99.39,100.49,99.16,99.88,43315.0,90.7601,91.7646,90.5501,91.2076,43315.0
2020-03-13 12:00:00,100.0,100.06,98.18,98.76,11472.0,91.3172,91.3719,89.6552,90.1848,11472.0
2020-03-13 12:10:00,98.7,99.63,98.43,99.28,13856.0,90.13,90.9793,89.8835,90.6597,13856.0
2020-03-13 12:20:00,99.56,100.18,99.55,100.01,8758.0,90.9154,91.4815,90.9062,91.3263,8758.0
2020-03-13 12:30:00,100.0,101.95,99.86,101.88,16856.0,91.3172,93.0978,91.1893,93.0339,16856.0
2020-03-13 12:40:00,101.92,102.38,101.33,101.57,10940.0,93.0704,93.4905,92.5317,92.7508,10940.0
2020-03-13 12:50:00,101.47,101.69,101.05,101.06,12995.0,92.6595,92.8604,92.276,92.2851,12995.0
2020-03-13 13:00:00,100.93,101.35,100.26,100.52,14403.0,92.1664,92.5499,91.5546,91.792,14403.0
2020-03-13 13:10:00,100.49,102.26,100.43,102.26,17082.0,91.7646,93.3809,91.7098,93.3809,17082.0
2020-03-13 13:20:00,102.1,103.92,102.1,103.91,14843.0,93.2348,94.8968,93.2348,94.8877,14843.0
2020-03-13 13:30:00,104.14,105.0,103.84,104.38,14526.0,95.0977,95.883,94.8237,95.3168,14526.0
2020-03-13 13:40:00,104.33,105.68,104.33,105.68,16583.0,95.2712,96.504,95.2712,96.504,16583.0
2020-03-13 13:50:00,105.61,105.99,105.56,105.93,12648.0,96.4401,96.7871,96.3944,96.7323,12648.0
2020-03-13 14:00:00,105.92,105.99,103.78,104.31,16302.0,96.7231,96.7871,94.7689,95.2529,16302.0
2020-03-13 14:10:00,104.3,104.41,104.1,104.22,22446.0,95.2438,95.3442,95.0612,95.1707,22446.0
2020-03-13 14:20:00,104.23,104.76,104.11,104.36,20058.0,95.1799,95.6639,95.0703,95.2986,20058.0
2020-03-13 14:30:00,104.31,104.31,103.04,103.15,21216.0,95.2529,95.2529,94.0932,94.1936,21216.0
2020-03-13 14:40:00,103.18,104.69,103.1,104.48,21266.0,94.221,95.5999,94.148,95.4082,21266.0
2020-03-13 14:50:00,104.5,104.98,104.35,104.9,17014.0,95.4264,95.8648,95.2895,95.7917,17014.0
2020-03-13 15:00:00,104.8,105.64,104.77,105.15,20397.0,95.7004,96.4674,95.673,96.02,20397.0
2020-03-13 15:10:00,105.15,105.82,104.41,105.47,26140.0,96.02,96.6318,95.3442,96.3122,26140.0
2020-03-13 15:20:00,105.56,106.22,105.13,106.11,39843.0,96.3944,96.9971,96.0017,96.8966,39843.0
2020-03-13 15:30:00,106.22,107.09,104.1,106.02,59663.0,96.9971,97.7915,95.0612,96.8145,59663.0
2020-03-13 15:40:00,106.11,108.9,105.89,108.66,64983.0,96.8966,99.4444,96.6957,99.2252,64983.0
2020-03-13 15:50:00,108.81,113.54,108.81,113.33,173320.0,99.3622,103.6815,99.3622,103.4897,173320.0
2020-03-16 09:30:00,94.11,94.11,94.11,94.11,0.0,85.9386,85.9386,85.9386,85.9386,0.0
2020-03-16 09:40:00,90.78,93.21,88.53,88.53,34208.0,82.8977,85.1167,80.8431,80.8431,34208.0
2020-03-16 09:50:00,90.8,93.61,88.0,92.25,53474.0,82.916,85.482,80.3591,84.2401,53474.0
2020-03-16 10:00:00,92.15,92.24,89.5,90.5,81383.0,84.1488,84.2309,81.7289,82.642,81383.0
2020-03-16 10:10:00,90.43,91.04,89.42,90.74,27214.0,82.5781,83.1351,81.6558,82.8612,27214.0
2020-03-16 10:20:00,90.57,93.52,90.57,93.28,24077.0,82.706,85.3998,82.706,85.1806,24077.0
2020-03-16 10:30:00,93.28,95.96,93.15,95.95,31884.0,85.1806,87.6279,85.0619,87.6188,31884.0
2020-03-16 10:40:00,95.64,96.83,95.33,95.59,29611.0,87.3357,88.4224,87.0526,87.2901,29611.0
2020-03-16 10:50:00,95.8,95.99,94.74,95.28,33438.0,87.4818,87.6553,86.5139,87.007,33438.0
2020-03-16 11:00:00,95.25,96.46,94.68,95.37,28304.0,86.9796,88.0845,86.4591,87.0892,28304.0
2020-03-16 11:10:00,95.47,98.59,95.47,98.38,19150.0,87.1805,90.0296,87.1805,89.8378,19150.0
2020-03-16 11:20:00,98.51,99.69,98.51,99.5,57723.0,89.9565,91.0341,89.9565,90.8606,57723.0
2020-03-16 11:30:00,99.62,99.96,97.3,98.2,21183.0,90.9702,91.2806,88.8516,89.6734,21183.0
2020-03-16 11:40:00,98.29,98.29,95.87,96.44,17852.0,89.7556,89.7556,87.5458,88.0663,17852.0
2020-03-16 11:50:00,96.17,97.05,95.42,96.85,27765.0,87.8197,88.6233,87.1348,88.4407,27765.0
2020-03-16 12:00:00,96.62,97.4,96.24,96.49,13303.0,88.2306,88.9429,87.8836,88.1119,13303.0
2020-03-16 12:10:00,96.4,96.57,94.77,94.97,21790.0,88.0297,88.185,86.5413,86.7239,21790.0
2020-03-16 12:20:00,94.87,94.98,94.04,94.67,19514.0,86.6326,86.733,85.8747,86.45,19514.0
2020-03-16 12:30:00,94.63,94.63,93.57,93.57,16556.0,86.4134,86.4134,85.4455,85.4455,16556.0
2020-03-16 12:40:00,93.68,93.96,91.9,92.04,16545.0,85.5459,85.8016,83.9205,84.0483,16545.0
2020-03-16 12:50:00,91.87,92.07,91.46,91.78,21354.0,83.8931,84.0757,83.5187,83.8109,21354.0
2020-03-16 13:00:00,91.7,91.99,91.11,91.18,17136.0,83.7378,84.0027,83.1991,83.263,17136.0
2020-03-16 13:10:00,91.1,92.37,91.05,91.39,17853.0,83.1899,84.3497,83.1443,83.4548,17853.0
2020-03-16 13:20:00,91.27,91.64,90.41,90.5,19238.0,83.3452,83.683,82.5598,82.642,19238.0
2020-03-16 13:30:00,90.41,90.41,88.35,89.12,28111.0,82.5598,82.5598,80.6787,81.3819,28111.0
2020-03-16 13:40:00,89.02,89.25,88.61,89.0,16305.0,81.2905,81.5006,80.9161,81.2723,16305.0
2020-03-16 13:50:00,89.0,89.32,88.58,89.11,32613.0,81.2723,81.5645,80.8887,81.3727,32613.0
2020-03-16 14:00:00,89.11,89.16,88.12,88.54,33682.0,81.3727,81.4184,80.4687,80.8522,33682.0
2020-03-16 14:10:00,88.45,89.16,88.05,88.83,32540.0,80.77,81.4184,80.4048,81.117,32540.0
2020-03-16 14:20:00,88.95,89.69,88.71,89.69,29832.0,81.2266,81.9024,81.0075,81.9024,29832.0
2020-03-16 14:30:00,89.62,92.07,89.56,91.2,27564.0,81.8384,84.0757,81.7836,83.2812,27564.0
2020-03-16 14:40:00,91.17,91.29,90.38,90.64,20651.0,83.2539,83.3634,82.5324,82.7699,20651.0
2020-03-16 14:50:00,90.66,91.49,90.54,91.04,28386.0,82.7881,83.5461,82.6786,83.1351,28386.0
2020-03-16 15:00:00,91.17,91.87,90.4,90.99,31147.0,83.2539,83.8931,82.5507,83.0895,31147.0
2020-03-16 15:10:00,91.14,91.45,90.29,90.29,33314.0,83.2265,83.5095,82.4503,82.4503,33314.0
2020-03-16 15:20:00,90.48,90.5,88.85,88.93,38123.0,82.6238,82.642,81.1353,81.2083,38123.0
2020-03-16 15:30:00,88.74,88.98,87.19,87.37,47997.0,81.0348,81.254,79.6194,79.7838,47997.0
2020-03-16 15:40:00,87.34,88.07,86.99,87.83,70318.0,79.7564,80.423,79.4368,80.2039,70318.0
2020-03-16 15:50:00,87.97,87.97,85.95,86.35,171806.0,80.3317,80.3317,78.4871,78.8524,171806.0
2020-03-17 09:30:00,89.48,90.22,85.55,85.67,39203.0,81.7106,82.3863,78.1218,78.2314,39203.0
2020-03-17 09:40:00,85.75,86.08,84.52,85.09,47928.0,78.3045,78.6058,77.1813,77.7018,47928.0
2020-03-17 09:50:00,84.98,84.98,82.74,83.08,24153.0,77.6013,77.6013,75.5558,75.8663,24153.0
2020-03-17 10:00:00,82.99,85.18,82.11,84.45,27931.0,75.7841,77.784,74.9805,77.1173,27931.0
2020-03-17 10:10:00,84.46,85.51,83.73,83.73,15118.0,77.1265,78.0853,76.4599,76.4599,15118.0
2020-03-17 10:20:00,84.23,85.65,83.97,85.26,12029.0,76.9164,78.2131,76.679,77.857,12029.0
2020-03-17 10:30:00,85.79,85.91,84.49,84.68,15505.0,78.341,78.4506,77.1539,77.3274,15505.0
2020-03-17 10:40:00,84.65,86.41,84.64,85.94,23799.0,77.3,78.9072,77.2908,78.478,23799.0
2020-03-17 10:50:00,85.9,86.25,85.23,86.25,51585.0,78.4414,78.761,77.8296,78.761,51585.0
2020-03-17 11:00:00,86.22,87.82,85.66,87.82,22252.0,78.7337,80.1947,78.2223,80.1947,22252.0
2020-03-17 11:10:00,87.83,90.11,87.68,90.11,25463.0,80.2039,82.2859,80.0669,82.2859,25463.0
2020-03-17 11:20:00,90.28,90.28,89.08,89.96,14839.0,82.4411,82.4411,81.3453,82.1489,14839.0
2020-03-17 11:30:00,89.68,90.13,88.67,89.02,13516.0,81.8932,82.3042,80.9709,81.2905,13516.0
2020-03-17 11:40:00,88.69,89.96,88.52,89.86,20515.0,80.9892,82.1489,80.8339,82.0576,20515.0
2020-03-17 11:50:00,89.98,90.62,89.73,90.6,23392.0,82.1672,82.7516,81.9389,82.7333,23392.0
2020-03-17 12:00:00,90.45,94.05,90.33,94.05,19961.0,82.5964,85.8838,82.4868,85.8838,19961.0
2020-03-17 12:10:00,94.32,96.54,94.15,95.22,43129.0,86.1303,88.1576,85.9751,86.9522,43129.0
2020-03-17 12:20:00,95.13,95.22,94.05,95.17,34231.0,86.87,86.9522,85.8838,86.9065,34231.0
2020-03-17 12:30:00,95.17,97.07,94.97,96.61,26924.0,86.9065,88.6416,86.7239,88.2215,26924.0
2020-03-17 12:40:00,96.53,96.55,94.26,94.26,32059.0,88.1485,88.1667,86.0756,86.0756,32059.0
2020-03-17 12:50:00,94.25,94.26,92.78,93.11,30179.0,86.0664,86.0756,84.7241,85.0254,30179.0
2020-03-17 13:00:00,93.17,94.02,92.02,92.02,16849.0,85.0802,85.8564,84.03,84.03,16849.0
2020-03-17 13:10:00,92.02,92.02,89.91,90.69,18135.0,84.03,84.03,82.1033,82.8155,18135.0
2020-03-17 13:20:00,90.6,91.11,89.99,90.86,24326.0,82.7333,83.1991,82.1763,82.9708,24326.0
2020-03-17 13:30:00,90.78,91.69,90.58,91.66,15768.0,82.8977,83.7287,82.7151,83.7013,15768.0
2020-03-17 13:40:00,91.68,94.42,91.68,94.29,33064.0,83.7196,86.2217,83.7196,86.1029,33064.0
2020-03-17 13:50:00,94.03,94.62,92.68,92.86,30677.0,85.8655,86.4043,84.6327,84.7971,30677.0
2020-03-17 14:00:00,92.72,94.01,92.72,94.0,27305.0,84.6693,85.8473,84.6693,85.8381,27305.0
2020-03-17 14:10:00,94.0,94.77,93.28,94.55,23161.0,85.8381,86.5413,85.1806,86.3404,23161.0
2020-03-17 14:20:00,94.41,94.8,93.34,94.55,22387.0,86.2125,86.5687,85.2354,86.3404,22387.0
2020-03-17 14:30:00,94.67,96.84,94.67,96.47,31920.0,86.45,88.4315,86.45,88.0937,31920.0
2020-03-17 14:40:00,96.23,96.5,95.78,96.04,49371.0,87.8745,88.1211,87.4636,87.701,49371.0
2020-03-17 14:50:00,96.01,96.18,94.76,95.95,29272.0,87.6736,87.8288,86.5321,87.6188,29272.0
2020-03-17 15:00:00,95.95,95.95,94.57,95.54,36189.0,87.6188,87.6188,86.3586,87.2444,36189.0
2020-03-17 15:10:00,95.54,95.88,94.86,95.19,33352.0,87.2444,87.5549,86.6235,86.9248,33352.0
2020-03-17 15:20:00,95.16,95.73,94.27,94.66,75496.0,86.8974,87.4179,86.0847,86.4408,75496.0
2020-03-17 15:30:00,94.65,95.71,94.63,95.38,43749.0,86.4317,87.3997,86.4134,87.0983,43749.0
2020-03-17 15:40:00,95.39,96.35,95.09,96.35,65757.0,87.1074,87.9841,86.8335,87.9841,65757.0
2020-03-17 15:50:00,96.41,97.97,95.76,97.92,138515.0,88.0389,89.4634,87.4453,89.4178,138515.0
2020-03-18 09:30:00,89.53,89.53,87.43,87.43,30757.0,81.7563,81.7563,79.8386,79.8386,30757.0
2020-03-18 09:40:00,87.84,89.94,87.57,89.63,21641.0,80.213,82.1307,79.9664,81.8476,21641.0
2020-03-18 09:50:00,89.63,91.62,88.47,91.03,23434.0,81.8476,83.6648,80.7883,83.126,23434.0
2020-03-18 10:00:00,90.89,92.01,90.68,91.67,32123.0,82.9982,84.0209,82.8064,83.7104,32123.0
2020-03-18 10:10:00,91.67,93.85,91.6,92.91,18299.0,83.7104,85.7012,83.6465,84.8428,18299.0
2020-03-18 10:20:00,93.19,93.2,91.71,92.44,17592.0,85.0985,85.1076,83.747,84.4136,17592.0
2020-03-18 10:30:00,92.38,92.64,90.6,91.24,36508.0,84.3588,84.5962,82.7333,83.3178,36508.0
2020-03-18 10:40:00,91.05,91.52,89.38,89.4,29350.0,83.1443,83.5735,81.6193,81.6375,29350.0
2020-03-18 10:50:00,89.38,89.38,87.08,87.09,12500.0,81.6193,81.6193,79.519,79.5281,12500.0
2020-03-18 11:00:00,87.07,87.7,86.04,86.04,25749.0,79.5098,80.0851,78.5693,78.5693,25749.0
2020-03-18 11:10:00,86.02,86.04,83.93,84.15,27369.0,78.551,78.5693,76.6425,76.8434,27369.0
2020-03-18 11:20:00,84.35,85.15,84.27,84.82,41514.0,77.026,77.7566,76.953,77.4552,41514.0
2020-03-18 11:30:00,84.97,85.34,83.31,83.7,19887.0,77.5922,77.9301,76.0763,76.4325,19887.0
2020-03-18 11:40:00,83.31,83.82,82.25,83.81,26044.0,76.0763,76.542,75.1084,76.5329,26044.0
2020-03-18 11:50:00,83.97,85.09,83.97,84.42,16789.0,76.679,77.7018,76.679,77.0899,16789.0
2020-03-18 12:00:00,84.42,84.42,83.47,83.62,11146.0,77.0899,77.0899,76.2224,76.3594,11146.0
2020-03-18 12:10:00,83.65,84.7,82.92,83.15,20272.0,76.3868,77.3456,75.7202,75.9302,20272.0
2020-03-18 12:20:00,83.3,85.07,83.27,85.07,11848.0,76.0672,77.6835,76.0398,77.6835,11848.0
2020-03-18 12:30:00,85.05,85.08,83.77,84.15,21395.0,77.6652,77.6926,76.4964,76.8434,21395.0
2020-03-18 12:40:00,84.48,84.63,84.04,84.04,11745.0,77.1447,77.2817,76.7429,76.7429,11745.0
2020-03-18 12:50:00,84.16,84.62,83.9,83.9,7093.0,76.8525,77.2726,76.6151,76.6151,7093.0
2020-03-18 13:00:00,83.9,83.9,83.9,83.9,0.0,76.6151,76.6151,76.6151,76.6151,0.0
2020-03-18 13:10:00,83.74,84.61,83.02,83.25,25061.0,76.469,77.2634,75.8115,76.0215,25061.0
2020-03-18 13:20:00,83.26,83.26,80.92,81.04,25877.0,76.0307,76.0307,73.8938,74.0034,25877.0
2020-03-18 13:30:00,81.09,81.39,80.01,81.21,21307.0,74.0491,74.323,73.0629,74.1587,21307.0
2020-03-18 13:40:00,81.2,81.95,80.47,81.43,28016.0,74.1495,74.8344,73.4829,74.3596,28016.0
2020-03-18 13:50:00,81.62,83.44,81.54,82.15,27770.0,74.5331,76.195,74.46,75.017,27770.0
2020-03-18 14:00:00,82.03,83.34,82.03,82.22,29706.0,74.9075,76.1037,74.9075,75.081,29706.0
2020-03-18 14:10:00,82.24,82.47,81.58,81.98,40363.0,75.0992,75.3093,74.4965,74.8618,40363.0
2020-03-18 14:20:00,81.99,82.0,80.16,80.37,51522.0,74.8709,74.8801,73.1998,73.3916,51522.0
2020-03-18 14:30:00,80.52,82.89,80.49,82.89,22677.0,73.5286,75.6928,73.5012,75.6928,22677.0
2020-03-18 14:40:00,82.87,83.08,81.54,82.9,42536.0,75.6745,75.8663,74.46,75.7019,42536.0
2020-03-18 14:50:00,82.91,86.57,82.85,86.2,48284.0,75.7111,79.0533,75.6563,78.7154,48284.0
2020-03-18 15:00:00,86.35,86.73,84.5,86.7,47641.0,78.8524,79.1994,77.163,79.172,47641.0
2020-03-18 15:10:00,86.88,88.51,86.86,88.12,44973.0,79.3363,80.8248,79.3181,80.4687,44973.0
2020-03-18 15:20:00,88.08,88.25,87.28,87.72,34640.0,80.4322,80.5874,79.7016,80.1034,34640.0
2020-03-18 15:30:00,87.68,88.95,86.77,86.83,65507.0,80.0669,81.2266,79.2359,79.2907,65507.0
2020-03-18 15:40:00,86.99,90.08,86.9,89.88,65508.0,79.4368,82.2585,79.3546,82.0759,65508.0
2020-03-18 15:50:00,89.88,94.04,89.75,93.91,177960.0,82.0759,85.8747,81.9571,85.7559,177960.0
2020-03-19 09:30:00,91.82,92.5,88.29,89.0,25826.0,83.8474,84.4684,80.6239,81.2723,25826.0
2020-03-19 09:40:00,88.32,88.56,86.58,87.66,8093.0,80.6513,80.8705,79.0624,80.0486,8093.0
2020-03-19 09:50:00,88.07,91.5,86.9,91.32,11654.0,80.423,83.5552,79.3546,83.3908,11654.0
2020-03-19 10:00:00,91.47,93.88,90.52,93.23,27642.0,83.5278,85.7285,82.6603,85.135,27642.0
2020-03-19 10:10:00,93.53,97.68,93.51,95.78,23865.0,85.4089,89.1986,85.3907,87.4636,23865.0
2020-03-19 10:20:00,95.72,96.45,93.8,95.72,21525.0,87.4088,88.0754,85.6555,87.4088,21525.0
2020-03-19 10:30:00,95.92,97.95,95.52,96.17,40130.0,87.5914,89.4452,87.2261,87.8197,40130.0
2020-03-19 10:40:00,96.13,96.49,94.8,94.8,37126.0,87.7832,88.1119,86.5687,86.5687,37126.0
2020-03-19 10:50:00,94.77,95.87,94.49,95.4,17573.0,86.5413,87.5458,86.2856,87.1166,17573.0
2020-03-19 11:00:00,95.4,96.64,95.39,95.61,17999.0,87.1166,88.2489,87.1074,87.3083,17999.0
2020-03-19 11:10:00,95.64,96.13,94.55,96.09,19507.0,87.3357,87.7832,86.3404,87.7467,19507.0
2020-03-19 11:20:00,95.87,98.17,95.76,98.17,17833.0,87.5458,89.6461,87.4453,89.6461,17833.0
2020-03-19 11:30:00,98.0,98.0,96.78,97.45,16710.0,89.4908,89.4908,88.3767,88.9886,16710.0
2020-03-19 11:40:00,97.13,97.91,96.54,97.9,21976.0,88.6964,89.4086,88.1576,89.3995,21976.0
2020-03-19 11:50:00,97.92,99.16,97.12,97.72,25824.0,89.4178,90.5501,88.6872,89.2351,25824.0
2020-03-19 12:00:00,97.86,98.07,96.5,97.1,17711.0,89.363,89.5547,88.1211,88.669,17711.0
2020-03-19 12:10:00,96.86,96.93,95.76,96.02,29761.0,88.4498,88.5137,87.4453,87.6827,29761.0
2020-03-19 12:20:00,96.02,96.25,94.23,95.7,31652.0,87.6827,87.8928,86.0482,87.3905,31652.0
2020-03-19 12:30:00,95.7,95.85,94.73,94.97,18889.0,87.3905,87.5275,86.5047,86.7239,18889.0
2020-03-19 12:40:00,94.82,96.53,94.75,96.13,21970.0,86.5869,88.1485,86.523,87.7832,21970.0
2020-03-19 12:50:00,95.84,95.91,93.88,94.31,16858.0,87.5184,87.5823,85.7285,86.1212,16858.0
2020-03-19 13:00:00,93.99,94.28,92.63,92.89,17717.0,85.829,86.0938,84.5871,84.8245,17717.0
2020-03-19 13:10:00,92.9,94.78,92.89,94.78,13004.0,84.8336,86.5504,84.8245,86.5504,13004.0
2020-03-19 13:20:00,94.67,95.17,94.14,94.78,12776.0,86.45,86.9065,85.966,86.5504,12776.0
2020-03-19 13:30:00,94.71,95.01,94.31,94.92,19008.0,86.4865,86.7604,86.1212,86.6782,19008.0
2020-03-19 13:40:00,94.94,95.87,94.84,95.67,15951.0,86.6965,87.5458,86.6052,87.3631,15951.0
2020-03-19 13:50:00,95.63,97.41,95.03,95.16,21030.0,87.3266,88.952,86.7787,86.8974,21030.0
2020-03-19 14:00:00,95.17,95.66,94.37,95.08,21609.0,86.9065,87.354,86.176,86.8244,21609.0
2020-03-19 14:10:00,95.0,96.25,94.63,96.06,20040.0,86.7513,87.8928,86.4134,87.7193,20040.0
2020-03-19 14:20:00,96.09,96.21,94.69,95.45,17986.0,87.7467,87.8562,86.4682,87.1622,17986.0
2020-03-19 14:30:00,95.45,96.6,95.01,96.6,13534.0,87.1622,88.2124,86.7604,88.2124,13534.0
2020-03-19 14:40:00,96.15,96.92,95.55,95.82,19500.0,87.8014,88.5046,87.2535,87.5001,19500.0
2020-03-19 14:50:00,95.72,96.01,94.33,94.91,22985.0,87.4088,87.6736,86.1395,86.6691,22985.0
2020-03-19 15:00:00,94.96,94.96,93.09,93.22,27514.0,86.7148,86.7148,85.0071,85.1259,27514.0
2020-03-19 15:10:00,93.09,94.24,92.12,93.63,40315.0,85.0071,86.0573,84.1214,85.5003,40315.0
2020-03-19 15:20:00,93.45,96.04,93.29,95.53,59169.0,85.3359,87.701,85.1898,87.2353,59169.0
2020-03-19 15:30:00,95.56,97.79,95.49,96.48,56613.0,87.2627,89.299,87.1988,88.1028,56613.0
2020-03-19 15:40:00,96.29,97.16,96.11,96.13,76112.0,87.9293,88.7238,87.7649,87.7832,76112.0
2020-03-19 15:50:00,96.16,96.39,94.49,95.43,140371.0,87.8106,88.0206,86.2856,87.144,140371.0
2020-03-20 09:30:00,97.28,98.0,95.5,97.19,118968.0,88.8333,89.4908,87.2079,88.7511,118968.0
2020-03-20 09:40:00,97.04,97.44,90.33,90.97,21061.0,88.6142,88.9794,82.4868,83.0712,21061.0
2020-03-20 09:50:00,91.0,93.1,91.0,91.73,22569.0,83.0986,85.0163,83.0986,83.7652,22569.0
2020-03-20 10:00:00,91.75,92.81,90.27,90.29,18878.0,83.7835,84.7515,82.432,82.4503,18878.0
2020-03-20 10:10:00,90.36,91.3,88.62,90.27,36274.0,82.5142,83.3726,80.9253,82.432,36274.0
2020-03-20 10:20:00,90.19,91.78,88.97,91.68,31258.0,82.3589,83.8109,81.2449,83.7196,31258.0
2020-03-20 10:30:00,91.47,92.26,90.74,91.56,13464.0,83.5278,84.2492,82.8612,83.61,13464.0
2020-03-20 10:40:00,91.91,92.2,90.61,91.19,19934.0,83.9296,84.1944,82.7425,83.2721,19934.0
2020-03-20 10:50:00,91.22,93.52,91.22,92.65,18134.0,83.2995,85.3998,83.2995,84.6053,18134.0
2020-03-20 11:00:00,92.75,93.66,92.11,93.47,18044.0,84.6967,85.5277,84.1122,85.3541,18044.0
2020-03-20 11:10:00,93.48,93.97,91.11,92.0,18681.0,85.3633,85.8107,83.1991,84.0118,18681.0
2020-03-20 11:20:00,92.0,92.01,89.42,90.79,30578.0,84.0118,84.0209,81.6558,82.9068,30578.0
2020-03-20 11:30:00,90.54,91.59,89.64,91.04,23504.0,82.6786,83.6374,81.8567,83.1351,23504.0
2020-03-20 11:40:00,91.58,93.4,90.94,93.4,39849.0,83.6283,85.2902,83.0438,85.2902,39849.0
2020-03-20 11:50:00,93.45,94.01,91.56,91.56,27925.0,85.3359,85.8473,83.61,83.61,27925.0
2020-03-20 12:00:00,92.08,92.34,89.57,89.65,12265.0,84.0848,84.3223,81.7928,81.8658,12265.0
2020-03-20 12:10:00,89.52,91.24,89.52,90.81,13157.0,81.7471,83.3178,81.7471,82.9251,13157.0
2020-03-20 12:20:00,90.59,90.87,89.12,89.63,17306.0,82.7242,82.9799,81.3819,81.8476,17306.0
2020-03-20 12:30:00,89.79,90.64,89.4,90.61,10421.0,81.9937,82.7699,81.6375,82.7425,10421.0
2020-03-20 12:40:00,90.64,91.97,89.66,91.93,17167.0,82.7699,83.9844,81.875,83.9479,17167.0
2020-03-20 12:50:00,91.5,92.57,91.38,91.56,11985.0,83.5552,84.5323,83.4456,83.61,11985.0
2020-03-20 13:00:00,91.45,93.81,91.45,93.2,10982.0,83.5095,85.6646,83.5095,85.1076,10982.0
2020-03-20 13:10:00,93.36,94.49,91.83,92.51,17548.0,85.2537,86.2856,83.8565,84.4775,17548.0
2020-03-20 13:20:00,92.24,92.24,90.57,91.3,10535.0,84.2309,84.2309,82.706,83.3726,10535.0
2020-03-20 13:30:00,91.44,92.2,90.61,91.27,20742.0,83.5004,84.1944,82.7425,83.3452,20742.0
2020-03-20 13:40:00,91.07,91.52,90.25,90.25,10161.0,83.1625,83.5735,82.4137,82.4137,10161.0
2020-03-20 13:50:00,90.06,91.05,90.06,90.85,9595.0,82.2402,83.1443,82.2402,82.9616,9595.0
2020-03-20 14:00:00,91.48,92.6,90.71,91.98,22618.0,83.5369,84.5597,82.8338,83.9935,22618.0
2020-03-20 14:10:00,92.12,92.27,90.49,90.83,18591.0,84.1214,84.2583,82.6329,82.9434,18591.0
2020-03-20 14:20:00,91.05,91.2,89.46,90.18,18561.0,83.1443,83.2812,81.6923,82.3498,18561.0
2020-03-20 14:30:00,90.03,90.35,88.91,89.02,21505.0,82.2128,82.5051,81.1901,81.2905,21505.0
2020-03-20 14:40:00,89.2,90.99,88.96,90.45,21485.0,81.4549,83.0895,81.2357,82.5964,21485.0
2020-03-20 14:50:00,90.65,90.65,88.19,88.21,18452.0,82.779,82.779,80.5326,80.5509,18452.0
2020-03-20 15:00:00,88.22,89.07,87.66,87.69,21636.0,80.56,81.3362,80.0486,80.076,21636.0
2020-03-20 15:10:00,87.74,88.45,86.5,86.51,18049.0,80.1217,80.77,78.9893,78.9985,18049.0
2020-03-20 15:20:00,86.86,90.93,86.8,90.21,35515.0,79.3181,83.0347,79.2633,82.3772,35515.0
2020-03-20 15:30:00,90.28,92.67,89.75,89.81,45368.0,82.4411,84.6236,81.9571,82.0119,45368.0
2020-03-20 15:40:00,89.94,91.46,89.62,89.84,77029.0,82.1307,83.5187,81.8384,82.0393,77029.0
2020-03-20 15:50:00,90.14,90.89,89.26,89.83,130743.0,82.3133,82.9982,81.5097,82.0302,130743.0
2020-03-23 09:30:00,87.96,88.94,84.13,84.14,51369.0,80.3226,81.2175,76.8251,76.8343,51369.0
2020-03-23 09:40:00,84.51,86.27,83.69,86.26,11704.0,77.1721,78.7793,76.4233,78.7702,11704.0
2020-03-23 09:50:00,85.83,88.69,85.15,88.69,30510.0,78.3775,80.9892,77.7566,80.9892,30510.0
2020-03-23 10:00:00,87.95,88.42,85.65,87.27,21268.0,80.3134,80.7426,78.2131,79.6925,21268.0
2020-03-23 10:10:00,87.26,89.21,86.1,86.54,15697.0,79.6834,81.464,78.6241,79.0259,15697.0
2020-03-23 10:20:00,86.07,88.75,86.07,88.75,24899.0,78.5967,81.044,78.5967,81.044,24899.0
2020-03-23 10:30:00,88.28,88.28,86.68,87.63,23638.0,80.6148,80.6148,79.1537,80.0212,23638.0
2020-03-23 10:40:00,87.32,88.17,86.24,86.32,15250.0,79.7381,80.5143,78.7519,78.825,15250.0
2020-03-23 10:50:00,86.2,86.95,84.67,85.02,14480.0,78.7154,79.4003,77.3182,77.6378,14480.0
2020-03-23 11:00:00,85.03,86.02,84.91,86.02,12399.0,77.647,78.551,77.5374,78.551,12399.0
2020-03-23 11:10:00,86.3,87.17,84.61,84.61,10457.0,78.8067,79.6012,77.2634,77.2634,10457.0
2020-03-23 11:20:00,84.61,84.64,83.05,83.28,23801.0,77.2634,77.2908,75.8389,76.0489,23801.0
2020-03-23 11:30:00,83.47,84.74,83.31,84.05,18832.0,76.2224,77.3822,76.0763,76.7521,18832.0
2020-03-23 11:40:00,83.75,84.41,83.3,83.8,20147.0,76.4781,77.0808,76.0672,76.5238,20147.0
2020-03-23 11:50:00,83.54,85.11,83.45,84.69,18675.0,76.2864,77.72,76.2042,77.3365,18675.0
2020-03-23 12:00:00,85.08,85.86,83.99,83.99,19689.0,77.6926,78.4049,76.6973,76.6973,19689.0
2020-03-23 12:10:00,83.53,84.73,82.47,84.1,19498.0,76.2772,77.373,75.3093,76.7977,19498.0
2020-03-23 12:20:00,83.74,85.42,83.49,84.33,13852.0,76.469,78.0031,76.2407,77.0078,13852.0
2020-03-23 12:30:00,84.48,85.44,83.92,85.29,10911.0,77.1447,78.0214,76.6334,77.8844,10911.0
2020-03-23 12:40:00,85.31,87.96,85.31,87.8,8232.0,77.9027,80.3226,77.9027,80.1765,8232.0
2020-03-23 12:50:00,87.94,88.34,86.38,87.62,16953.0,80.3043,80.6696,78.8798,80.0121,16953.0
2020-03-23 13:00:00,87.58,87.84,85.44,86.44,14527.0,79.9756,80.213,78.0214,78.9346,14527.0
2020-03-23 13:10:00,86.47,89.11,86.16,87.87,12105.0,78.9619,81.3727,78.6789,80.2404,12105.0
2020-03-23 13:20:00,87.9,88.17,86.85,86.86,12997.0,80.2678,80.5143,79.309,79.3181,12997.0
2020-03-23 13:30:00,86.8,87.07,84.98,84.98,23572.0,79.2633,79.5098,77.6013,77.6013,23572.0
2020-03-23 13:40:00,85.3,86.88,84.8,86.88,26319.0,77.8935,79.3363,77.437,79.3363,26319.0
2020-03-23 13:50:00,86.72,86.86,83.8,84.91,39414.0,79.1902,79.3181,76.5238,77.5374,39414.0
2020-03-23 14:00:00,84.69,86.09,83.77,84.08,19531.0,77.3365,78.6149,76.4964,76.7795,19531.0
2020-03-23 14:10:00,83.84,85.08,83.64,84.16,38085.0,76.5603,77.6926,76.3777,76.8525,38085.0
2020-03-23 14:20:00,83.61,86.25,82.55,85.84,19677.0,76.3503,78.761,75.3823,78.3866,19677.0
2020-03-23 14:30:00,86.64,86.64,84.35,85.5,17091.0,79.1172,79.1172,77.026,78.0762,17091.0
2020-03-23 14:40:00,85.56,86.76,85.0,86.76,16583.0,78.131,79.2268,77.6196,79.2268,16583.0
2020-03-23 14:50:00,86.63,86.63,84.47,84.49,22773.0,79.1081,79.1081,77.1356,77.1539,22773.0
2020-03-23 15:00:00,84.49,85.5,83.86,84.91,20307.0,77.1539,78.0762,76.5786,77.5374,20307.0
2020-03-23 15:10:00,84.91,85.06,82.43,83.61,29187.0,77.5374,77.6744,75.2727,76.3503,29187.0
2020-03-23 15:20:00,83.53,84.13,82.73,83.25,23705.0,76.2772,76.8251,75.5467,76.0215,23705.0
2020-03-23 15:30:00,83.06,83.36,82.03,83.06,31244.0,75.848,76.122,74.9075,75.848,31244.0
2020-03-23 15:40:00,83.03,83.77,82.04,82.98,40644.0,75.8206,76.4964,74.9166,75.775,40644.0
2020-03-23 15:50:00,82.8,84.76,82.64,82.78,153127.0,75.6106,77.4004,75.4645,75.5923,153127.0
2020-03-24 09:30:00,89.56,92.8,88.51,90.55,40074.0,81.7836,84.7423,80.8248,82.6877,40074.0
2020-03-24 09:40:00,90.36,90.37,86.99,88.22,24887.0,82.5142,82.5233,79.4368,80.56,24887.0
2020-03-24 09:50:00,88.15,89.32,87.31,88.99,21459.0,80.4961,81.5645,79.729,81.2631,21459.0
2020-03-24 10:00:00,88.72,90.88,88.72,89.93,19343.0,81.0166,82.989,81.0166,82.1215,19343.0
2020-03-24 10:10:00,89.86,91.36,89.52,91.36,18063.0,82.0576,83.4274,81.7471,83.4274,18063.0
2020-03-24 10:20:00,91.59,93.88,91.05,93.27,19761.0,83.6374,85.7285,83.1443,85.1715,19761.0
2020-03-24 10:30:00,93.45,93.9,92.62,92.92,32695.0,85.3359,85.7468,84.578,84.8519,32695.0
2020-03-24 10:40:00,93.73,94.15,92.75,92.75,12544.0,85.5916,85.9751,84.6967,84.6967,12544.0
2020-03-24 10:50:00,92.82,93.45,91.45,91.7,20545.0,84.7606,85.3359,83.5095,83.7378,20545.0
2020-03-24 11:00:00,91.82,92.11,90.76,91.27,18630.0,83.8474,84.1122,82.8795,83.3452,18630.0
2020-03-24 11:10:00,91.13,93.04,90.95,92.33,17285.0,83.2173,84.9615,83.053,84.3131,17285.0
2020-03-24 11:20:00,92.42,93.41,92.23,93.41,9407.0,84.3953,85.2994,84.2218,85.2994,9407.0
2020-03-24 11:30:00,93.2,94.9,92.93,94.9,13856.0,85.1076,86.66,84.861,86.66,13856.0
2020-03-24 11:40:00,94.53,94.69,93.44,93.81,12262.0,86.3221,86.4682,85.3268,85.6646,12262.0
2020-03-24 11:50:00,93.58,94.3,93.04,93.73,26845.0,85.4546,86.1121,84.9615,85.5916,26845.0
2020-03-24 12:00:00,93.73,94.77,93.57,94.28,11525.0,85.5916,86.5413,85.4455,86.0938,11525.0
2020-03-24 12:10:00,94.58,94.77,93.96,94.62,8758.0,86.3678,86.5413,85.8016,86.4043,8758.0
2020-03-24 12:20:00,94.72,95.95,94.67,95.65,19215.0,86.4956,87.6188,86.45,87.3449,19215.0
2020-03-24 12:30:00,95.55,96.14,95.02,95.98,20119.0,87.2535,87.7923,86.7696,87.6462,20119.0
2020-03-24 12:40:00,96.15,96.2,95.49,95.83,13602.0,87.8014,87.8471,87.1988,87.5092,13602.0
2020-03-24 12:50:00,95.64,96.14,94.64,95.53,30392.0,87.3357,87.7923,86.4226,87.2353,30392.0
2020-03-24 13:00:00,95.19,95.87,94.7,95.0,22094.0,86.9248,87.5458,86.4773,86.7513,22094.0
2020-03-24 13:10:00,94.71,95.05,94.2,94.79,9195.0,86.4865,86.797,86.0208,86.5595,9195.0
2020-03-24 13:20:00,94.42,95.37,93.68,94.84,12325.0,86.2217,87.0892,85.5459,86.6052,12325.0
2020-03-24 13:30:00,94.98,95.65,94.93,95.58,6744.0,86.733,87.3449,86.6874,87.2809,6744.0
2020-03-24 13:40:00,96.0,96.75,95.3,95.75,24206.0,87.6645,88.3494,87.0253,87.4362,24206.0
2020-03-24 13:50:00,95.67,96.9,95.28,96.56,28422.0,87.3631,88.4863,87.007,88.1758,28422.0
2020-03-24 14:00:00,96.48,96.63,95.39,96.05,14056.0,88.1028,88.2398,87.1074,87.7101,14056.0
2020-03-24 14:10:00,95.82,97.75,95.62,97.07,37674.0,87.5001,89.2625,87.3175,88.6416,37674.0
2020-03-24 14:20:00,97.22,98.77,97.14,98.31,43471.0,88.7785,90.194,88.7055,89.7739,43471.0
2020-03-24 14:30:00,98.48,98.5,96.88,97.67,25875.0,89.9291,89.9474,88.4681,89.1895,25875.0
2020-03-24 14:40:00,97.61,97.81,95.84,96.49,31893.0,89.1347,89.3173,87.5184,88.1119,31893.0
2020-03-24 14:50:00,96.84,99.49,96.54,99.16,46949.0,88.4315,90.8514,88.1576,90.5501,46949.0
2020-03-24 15:00:00,99.17,100.24,98.15,100.24,44205.0,90.5592,91.5363,89.6278,91.5363,44205.0
2020-03-24 15:10:00,99.99,100.13,98.54,99.86,37695.0,91.308,91.4359,89.9839,91.1893,37695.0
2020-03-24 15:20:00,99.69,100.64,99.22,99.68,27895.0,91.0341,91.9016,90.6049,91.0249,27895.0
2020-03-24 15:30:00,99.68,100.76,99.4,99.61,29332.0,91.0249,92.0112,90.7693,90.961,29332.0
2020-03-24 15:40:00,99.54,100.32,97.66,98.13,35694.0,90.8971,91.6094,89.1803,89.6095,35694.0
2020-03-24 15:50:00,98.37,100.53,98.36,99.71,92034.0,89.8287,91.8011,89.8196,91.0523,92034.0
2020-03-25 09:30:00,102.89,106.0,101.96,106.0,29586.0,93.9562,96.7962,93.107,96.7962,29586.0
2020-03-25 09:40:00,106.8,108.37,101.57,101.61,25001.0,97.5267,98.9604,92.7508,92.7874,25001.0
2020-03-25 09:50:00,101.36,102.49,98.15,99.86,17305.0,92.5591,93.591,89.6278,91.1893,17305.0
2020-03-25 10:00:00,99.45,100.89,98.91,100.1,14913.0,90.8149,92.1299,90.3218,91.4085,14913.0
2020-03-25 10:10:00,100.09,100.51,97.52,98.12,16219.0,91.3993,91.7829,89.0525,89.6004,16219.0
2020-03-25 10:20:00,98.34,100.17,97.99,100.17,15057.0,89.8013,91.4724,89.4817,91.4724,15057.0
2020-03-25 10:30:00,99.89,101.31,99.61,100.55,13907.0,91.2167,92.5134,90.961,91.8194,13907.0
2020-03-25 10:40:00,100.54,101.71,99.31,100.46,22032.0,91.8103,92.8787,90.6871,91.7372,22032.0
2020-03-25 10:50:00,100.35,102.24,99.71,102.24,14318.0,91.6368,93.3627,91.0523,93.3627,14318.0
2020-03-25 11:00:00,101.5,102.19,100.55,102.15,10770.0,92.6869,93.317,91.8194,93.2805,10770.0
2020-03-25 11:10:00,101.79,102.11,100.72,101.57,11490.0,92.9517,93.244,91.9746,92.7508,11490.0
2020-03-25 11:20:00,101.34,102.06,100.79,100.91,13770.0,92.5408,93.1983,92.0386,92.1481,13770.0
2020-03-25 11:30:00,101.25,102.86,101.24,102.75,12671.0,92.4586,93.9288,92.4495,93.8284,12671.0
2020-03-25 11:40:00,102.52,102.54,100.78,102.25,8592.0,93.6184,93.6366,92.0294,93.3718,8592.0
2020-03-25 11:50:00,102.02,102.21,100.78,102.12,10350.0,93.1618,93.3353,92.0294,93.2531,10350.0
2020-03-25 12:00:00,101.71,103.88,101.71,102.88,15041.0,92.8787,94.8603,92.8787,93.9471,15041.0
2020-03-25 12:10:00,101.92,103.34,101.91,102.68,12330.0,93.0704,94.3672,93.0613,93.7645,12330.0
2020-03-25 12:20:00,102.35,104.96,102.35,104.23,12249.0,93.4631,95.8465,93.4631,95.1799,12249.0
2020-03-25 12:30:00,103.96,106.38,103.8,105.89,21816.0,94.9333,97.1432,94.7872,96.6957,21816.0
2020-03-25 12:40:00,105.82,107.11,105.77,106.75,8090.0,96.6318,97.8098,96.5862,97.4811,8090.0
2020-03-25 12:50:00,106.77,107.25,104.97,105.6,6788.0,97.4993,97.9377,95.8556,96.4309,6788.0
2020-03-25 13:00:00,105.32,107.6,105.32,107.23,13261.0,96.1752,98.2573,96.1752,97.9194,13261.0
2020-03-25 13:10:00,107.44,108.27,106.83,108.0,5956.0,98.1112,98.8691,97.5541,98.6225,5956.0
2020-03-25 13:20:00,108.23,108.23,107.04,107.04,5211.0,98.8326,98.8326,97.7459,97.7459,5211.0
2020-03-25 13:30:00,106.95,108.75,106.95,108.6,29518.0,97.6637,99.3074,97.6637,99.1704,29518.0
2020-03-25 13:40:00,108.74,109.9,108.56,109.59,20479.0,99.2983,100.3576,99.1339,100.0745,20479.0
2020-03-25 13:50:00,109.44,110.62,109.06,110.15,46870.0,99.9375,101.015,99.5905,100.5858,46870.0
2020-03-25 14:00:00,110.39,110.54,107.42,107.43,12107.0,100.805,100.942,98.0929,98.102,12107.0
2020-03-25 14:10:00,107.43,110.68,107.43,109.45,19543.0,98.102,101.0698,98.102,99.9466,19543.0
2020-03-25 14:20:00,109.37,109.83,107.95,109.09,16998.0,99.8736,100.2936,98.5769,99.6179,16998.0
2020-03-25 14:30:00,109.2,109.31,106.98,108.3,15067.0,99.7183,99.8188,97.6911,98.8965,15067.0
2020-03-25 14:40:00,108.26,108.88,106.42,108.25,9383.0,98.86,99.4261,97.1797,98.8508,9383.0
2020-03-25 14:50:00,108.24,109.82,106.5,109.22,18153.0,98.8417,100.2845,97.2528,99.7366,18153.0
2020-03-25 15:00:00,109.2,110.61,109.01,110.59,15516.0,99.7183,101.0059,99.5448,100.9876,15516.0
2020-03-25 15:10:00,110.69,111.41,109.35,110.1,20884.0,101.079,101.7364,99.8553,100.5402,20884.0
2020-03-25 15:20:00,109.96,110.79,108.77,109.15,22404.0,100.4123,101.1703,99.3257,99.6727,22404.0
2020-03-25 15:30:00,109.37,110.46,109.18,109.77,24377.0,99.8736,100.8689,99.7001,100.2388,24377.0
2020-03-25 15:40:00,109.78,110.48,106.31,106.7,30029.0,100.248,100.8872,97.0793,97.4354,30029.0
2020-03-25 15:50:00,106.39,106.59,102.49,103.39,138550.0,97.1523,97.335,93.591,94.4128,138550.0
2020-03-26 09:30:00,105.53,106.55,103.09,105.25,39588.0,96.367,97.2984,94.1389,96.1113,39588.0
2020-03-26 09:40:00,106.19,106.92,101.32,101.8,49481.0,96.9697,97.6363,92.5225,92.9609,49481.0
2020-03-26 09:50:00,101.7,106.99,100.62,106.8,19671.0,92.8695,97.7002,91.8833,97.5267,19671.0
2020-03-26 10:00:00,106.95,107.53,103.45,107.4,30697.0,97.6637,98.1933,94.4676,98.0746,30697.0
2020-03-26 10:10:00,107.31,108.31,106.79,108.27,23946.0,97.9924,98.9056,97.5176,98.8691,23946.0
2020-03-26 10:20:00,108.3,109.05,106.24,106.67,26619.0,98.8965,99.5814,97.0153,97.408,26619.0
2020-03-26 10:30:00,106.67,107.84,105.92,106.62,18569.0,97.408,98.4764,96.7231,97.3624,18569.0
2020-03-26 10:40:00,106.41,107.31,105.11,105.46,12697.0,97.1706,97.9924,95.9835,96.3031,12697.0
2020-03-26 10:50:00,105.34,107.96,105.34,107.53,14952.0,96.1935,98.586,96.1935,98.1933,14952.0
2020-03-26 11:00:00,107.28,107.47,105.93,107.15,16180.0,97.965,98.1385,96.7323,97.8463,16180.0
2020-03-26 11:10:00,107.18,108.36,106.54,108.09,13632.0,97.8737,98.9513,97.2893,98.7047,13632.0
2020-03-26 11:20:00,108.3,109.29,107.86,108.67,7994.0,98.8965,99.8005,98.4947,99.2344,7994.0
2020-03-26 11:30:00,108.59,109.15,107.95,108.68,13068.0,99.1613,99.6727,98.5769,99.2435,13068.0
2020-03-26 11:40:00,108.7,109.26,108.51,109.06,7267.0,99.2618,99.7731,99.0882,99.5905,7267.0
2020-03-26 11:50:00,108.87,109.94,108.25,108.84,14325.0,99.417,100.3941,98.8508,99.3896,14325.0
2020-03-26 12:00:00,108.65,109.74,108.59,108.65,15001.0,99.2161,100.2114,99.1613,99.2161,15001.0
2020-03-26 12:10:00,108.66,109.26,107.53,107.89,24298.0,99.2252,99.7731,98.1933,98.5221,24298.0
2020-03-26 12:20:00,107.51,109.26,107.36,109.11,7220.0,98.1751,99.7731,98.0381,99.6362,7220.0
2020-03-26 12:30:00,108.83,109.19,108.24,108.49,5620.0,99.3805,99.7092,98.8417,99.07,5620.0
2020-03-26 12:40:00,108.08,108.17,107.35,108.13,16024.0,98.6956,98.7778,98.029,98.7412,16024.0
2020-03-26 12:50:00,107.71,109.47,107.71,109.44,8300.0,98.3577,99.9649,98.3577,99.9375,8300.0
2020-03-26 13:00:00,109.27,109.72,107.79,107.84,10985.0,99.7823,100.1932,98.4308,98.4764,10985.0
2020-03-26 13:10:00,107.78,108.4,107.12,107.76,11257.0,98.4216,98.9878,97.8189,98.4034,11257.0
2020-03-26 13:20:00,107.62,107.98,107.25,107.64,15551.0,98.2755,98.6043,97.9377,98.2938,15551.0
2020-03-26 13:30:00,107.17,107.94,106.9,107.94,16390.0,97.8646,98.5677,97.618,98.5677,16390.0
2020-03-26 13:40:00,108.25,109.69,108.05,108.78,17193.0,98.8508,100.1658,98.6682,99.3348,17193.0
2020-03-26 13:50:00,109.0,109.73,108.44,109.04,14366.0,99.5357,100.2023,99.0243,99.5722,14366.0
2020-03-26 14:00:00,108.85,109.21,107.77,108.19,11001.0,99.3987,99.7275,98.4125,98.796,11001.0
2020-03-26 14:10:00,108.31,109.65,108.11,109.65,13646.0,98.9056,100.1293,98.723,100.1293,13646.0
2020-03-26 14:20:00,109.37,110.51,108.93,110.29,14217.0,99.8736,100.9146,99.4718,100.7137,14217.0
2020-03-26 14:30:00,110.29,111.24,110.29,110.82,9924.0,100.7137,101.5812,100.7137,101.1977,9924.0
2020-03-26 14:40:00,110.91,111.36,110.58,110.7,19009.0,101.2799,101.6908,100.9785,101.0881,19009.0
2020-03-26 14:50:00,110.83,111.35,110.14,110.64,12816.0,101.2068,101.6817,100.5767,101.0333,12816.0
2020-03-26 15:00:00,110.66,111.39,109.98,110.9,29605.0,101.0516,101.7182,100.4306,101.2707,29605.0
2020-03-26 15:10:00,110.8,111.25,110.15,110.83,20199.0,101.1794,101.5903,100.5858,101.2068,20199.0
2020-03-26 15:20:00,110.73,110.81,109.77,110.6,15254.0,101.1155,101.1885,100.2388,100.9968,15254.0
2020-03-26 15:30:00,110.65,111.08,108.97,109.19,26745.0,101.0424,101.4351,99.5083,99.7092,26745.0
2020-03-26 15:40:00,109.2,110.43,108.9,109.13,44092.0,99.7183,100.8415,99.4444,99.6544,44092.0
2020-03-26 15:50:00,109.12,111.88,109.12,110.91,71086.0,99.6453,102.1656,99.6453,101.2799,71086.0
2020-03-27 09:30:00,105.0,107.45,104.15,104.5,33305.0,95.883,98.1203,95.1068,95.4264,33305.0
2020-03-27 09:40:00,104.15,104.51,102.88,103.43,19897.0,95.1068,95.4356,93.9471,94.4493,19897.0
2020-03-27 09:50:00,103.91,105.42,103.78,104.73,12987.0,94.8877,96.2665,94.7689,95.6365,12987.0
2020-03-27 10:00:00,104.57,107.76,103.93,106.69,23547.0,95.4904,98.4034,94.9059,97.4263,23547.0
2020-03-27 10:10:00,107.16,107.16,105.22,106.71,12280.0,97.8555,97.8555,96.0839,97.4445,12280.0
2020-03-27 10:20:00,106.52,107.18,105.02,105.02,10494.0,97.271,97.8737,95.9013,95.9013,10494.0
2020-03-27 10:30:00,105.53,105.53,103.82,104.94,10702.0,96.367,96.367,94.8055,95.8282,10702.0
2020-03-27 10:40:00,104.95,105.19,103.62,104.39,9862.0,95.8374,96.0565,94.6228,95.326,9862.0
2020-03-27 10:50:00,104.08,105.17,103.65,105.17,14388.0,95.0429,96.0383,94.6502,96.0383,14388.0
2020-03-27 11:00:00,105.16,106.2,104.5,106.2,9213.0,96.0291,96.9788,95.4264,96.9788,9213.0
2020-03-27 11:10:00,106.15,107.3,105.58,106.76,9416.0,96.9332,97.9833,96.4127,97.4902,9416.0
2020-03-27 11:20:00,106.71,106.71,103.66,103.7,6671.0,97.4445,97.4445,94.6594,94.6959,6671.0
2020-03-27 11:30:00,104.19,106.13,104.19,105.31,11940.0,95.1433,96.9149,95.1433,96.1661,11940.0
2020-03-27 11:40:00,105.11,105.11,103.3,103.91,8790.0,95.9835,95.9835,94.3306,94.8877,8790.0
2020-03-27 11:50:00,103.93,104.64,102.9,103.04,12240.0,94.9059,95.5543,93.9654,94.0932,12240.0
2020-03-27 12:00:00,103.23,104.41,103.15,103.79,9731.0,94.2667,95.3442,94.1936,94.7781,9731.0
2020-03-27 12:10:00,104.03,104.94,103.8,104.94,8204.0,94.9972,95.8282,94.7872,95.8282,8204.0
2020-03-27 12:20:00,104.91,105.1,104.2,104.63,9761.0,95.8008,95.9743,95.1525,95.5451,9761.0
2020-03-27 12:30:00,104.44,105.41,104.44,104.93,7131.0,95.3716,96.2574,95.3716,95.8191,7131.0
2020-03-27 12:40:00,105.0,105.56,104.59,105.05,11344.0,95.883,96.3944,95.5086,95.9287,11344.0
2020-03-27 12:50:00,104.77,105.21,104.39,104.91,7773.0,95.673,96.0748,95.326,95.8008,7773.0
2020-03-27 13:00:00,105.12,105.37,103.6,104.0,14676.0,95.9926,96.2209,94.6046,94.9698,14676.0
2020-03-27 13:10:00,103.95,104.37,103.53,103.76,13786.0,94.9242,95.3077,94.5407,94.7507,13786.0
2020-03-27 13:20:00,103.89,104.75,103.52,103.84,17262.0,94.8694,95.6547,94.5315,94.8237,17262.0
2020-03-27 13:30:00,104.12,105.1,103.6,105.08,19991.0,95.0794,95.9743,94.6046,95.9561,19991.0
2020-03-27 13:40:00,105.08,105.76,104.6,105.41,13883.0,95.9561,96.577,95.5177,96.2574,13883.0
2020-03-27 13:50:00,105.31,105.88,104.8,105.49,14363.0,96.1661,96.6866,95.7004,96.3305,14363.0
2020-03-27 14:00:00,105.49,105.51,104.99,105.39,16271.0,96.3305,96.3487,95.8739,96.2392,16271.0
2020-03-27 14:10:00,105.15,106.0,104.47,105.77,22094.0,96.02,96.7962,95.399,96.5862,22094.0
2020-03-27 14:20:00,105.42,105.67,104.7,105.49,15150.0,96.2665,96.4948,95.6091,96.3305,15150.0
2020-03-27 14:30:00,105.5,107.05,105.37,106.29,13451.0,96.3396,97.755,96.2209,97.061,13451.0
2020-03-27 14:40:00,106.62,106.62,105.63,105.92,10783.0,97.3624,97.3624,96.4583,96.7231,10783.0
2020-03-27 14:50:00,105.73,106.51,105.68,106.51,12922.0,96.5496,97.2619,96.504,97.2619,12922.0
2020-03-27 15:00:00,106.49,107.35,106.22,107.13,25757.0,97.2436,98.029,96.9971,97.8281,25757.0
2020-03-27 15:10:00,107.13,108.04,107.12,107.73,14113.0,97.8281,98.6591,97.8189,98.376,14113.0
2020-03-27 15:20:00,107.63,108.58,107.06,108.13,20765.0,98.2847,99.1522,97.7641,98.7412,20765.0
2020-03-27 15:30:00,108.27,108.27,105.33,105.8,27535.0,98.8691,98.8691,96.1844,96.6136,27535.0
2020-03-27 15:40:00,105.6,105.6,103.81,104.26,26851.0,96.4309,96.4309,94.7963,95.2073,26851.0
2020-03-27 15:50:00,104.09,104.22,102.9,103.37,88589.0,95.052,95.1707,93.9654,94.3945,88589.0
2020-03-30 09:30:00,102.81,106.43,101.08,101.08,29460.0,93.8832,97.1889,92.3034,92.3034,29460.0
2020-03-30 09:40:00,101.23,102.92,100.02,102.92,10123.0,92.4404,93.9836,91.3354,93.9836,10123.0
2020-03-30 09:50:00,102.37,103.05,102.06,102.65,5659.0,93.4814,94.1023,93.1983,93.7371,5659.0
2020-03-30 10:00:00,103.36,103.95,102.16,103.84,8152.0,94.3854,94.9242,93.2896,94.8237,8152.0
2020-03-30 10:10:00,103.35,104.2,102.72,104.2,11883.0,94.3763,95.1525,93.801,95.1525,11883.0
2020-03-30 10:20:00,103.97,104.6,103.32,104.31,7810.0,94.9424,95.5177,94.3489,95.2529,7810.0
2020-03-30 10:30:00,104.07,104.54,103.22,104.33,14224.0,95.0338,95.463,94.2576,95.2712,14224.0
2020-03-30 10:40:00,104.3,105.0,103.92,105.0,9758.0,95.2438,95.883,94.8968,95.883,9758.0
2020-03-30 10:50:00,105.17,105.17,103.52,103.95,10165.0,96.0383,96.0383,94.5315,94.9242,10165.0
2020-03-30 11:00:00,103.92,104.75,103.87,104.33,9457.0,94.8968,95.6547,94.8511,95.2712,9457.0
2020-03-30 11:10:00,104.33,106.41,104.32,106.41,13917.0,95.2712,97.1706,95.2621,97.1706,13917.0
2020-03-30 11:20:00,106.41,106.67,105.49,106.3,9881.0,97.1706,97.408,96.3305,97.0701,9881.0
2020-03-30 11:30:00,106.34,106.36,105.43,105.58,8095.0,97.1067,97.1249,96.2757,96.4127,8095.0
2020-03-30 11:40:00,105.59,105.83,105.1,105.15,7666.0,96.4218,96.6409,95.9743,96.02,7666.0
2020-03-30 11:50:00,105.25,105.69,105.21,105.58,8604.0,96.1113,96.5131,96.0748,96.4127,8604.0
2020-03-30 12:00:00,105.59,105.59,104.97,105.17,8882.0,96.4218,96.4218,95.8556,96.0383,8882.0
2020-03-30 12:10:00,105.26,106.35,105.26,106.24,10799.0,96.1204,97.1158,96.1204,97.0153,10799.0
2020-03-30 12:20:00,106.1,106.24,105.5,105.62,18722.0,96.8875,97.0153,96.3396,96.4492,18722.0
2020-03-30 12:30:00,105.72,105.72,104.66,105.17,8538.0,96.5405,96.5405,95.5725,96.0383,8538.0
2020-03-30 12:40:00,105.07,106.75,104.82,106.16,12836.0,95.9469,97.4811,95.7186,96.9423,12836.0
2020-03-30 12:50:00,106.53,106.9,106.28,106.55,4490.0,97.2802,97.618,97.0519,97.2984,4490.0
2020-03-30 13:00:00,106.41,106.48,105.4,105.54,15155.0,97.1706,97.2345,96.2483,96.3761,15155.0
2020-03-30 13:10:00,105.75,106.28,105.53,106.01,6469.0,96.5679,97.0519,96.367,96.8053,6469.0
2020-03-30 13:20:00,106.04,106.87,105.59,106.87,5755.0,96.8327,97.5906,96.4218,97.5906,5755.0
2020-03-30 13:30:00,106.85,106.85,106.11,106.53,8377.0,97.5724,97.5724,96.8966,97.2802,8377.0
2020-03-30 13:40:00,106.52,106.6,105.93,106.4,9775.0,97.271,97.3441,96.7323,97.1615,9775.0
2020-03-30 13:50:00,106.32,106.84,106.08,106.25,10004.0,97.0884,97.5633,96.8692,97.0245,10004.0
2020-03-30 14:00:00,106.22,106.8,106.03,106.72,20273.0,96.9971,97.5267,96.8236,97.4537,20273.0
2020-03-30 14:10:00,106.61,106.73,105.97,106.24,12650.0,97.3532,97.4628,96.7688,97.0153,12650.0
2020-03-30 14:20:00,106.25,107.34,105.99,107.34,11452.0,97.0245,98.0198,96.7871,98.0198,11452.0
2020-03-30 14:30:00,107.23,108.04,107.09,107.79,9973.0,97.9194,98.6591,97.7915,98.4308,9973.0
2020-03-30 14:40:00,107.7,108.22,107.37,107.94,7526.0,98.3486,98.8234,98.0472,98.5677,7526.0
2020-03-30 14:50:00,107.92,108.5,107.78,108.34,11632.0,98.5495,99.0791,98.4216,98.933,11632.0
2020-03-30 15:00:00,108.34,109.1,108.13,109.09,8836.0,98.933,99.627,98.7412,99.6179,8836.0
2020-03-30 15:10:00,108.99,109.6,108.46,108.81,12644.0,99.5266,100.0836,99.0426,99.3622,12644.0
2020-03-30 15:20:00,108.55,109.05,106.43,107.26,13906.0,99.1248,99.5814,97.1889,97.9468,13906.0
2020-03-30 15:30:00,107.25,108.43,107.14,108.03,11003.0,97.9377,99.0152,97.8372,98.6499,11003.0
2020-03-30 15:40:00,108.11,108.98,107.71,107.94,23617.0,98.723,99.5174,98.3577,98.5677,23617.0
2020-03-30 15:50:00,108.1,109.85,108.09,109.27,112804.0,98.7138,100.3119,98.7047,99.7823,112804.0
2020-03-31 09:30:00,108.46,109.05,106.17,106.95,45573.0,99.0426,99.5814,96.9514,97.6637,45573.0
2020-03-31 09:40:00,106.84,107.72,105.83,105.92,11316.0,97.5633,98.3668,96.6409,96.7231,11316.0
2020-03-31 09:50:00,106.09,107.5,105.58,106.52,20922.0,96.8784,98.1659,96.4127,97.271,20922.0
2020-03-31 10:00:00,106.37,107.2,106.14,106.82,11904.0,97.1341,97.892,96.924,97.545,11904.0
2020-03-31 10:10:00,106.96,109.06,106.96,108.82,9570.0,97.6728,99.5905,97.6728,99.3713,9570.0
2020-03-31 10:20:00,108.73,108.97,106.72,107.5,13550.0,99.2891,99.5083,97.4537,98.1659,13550.0
2020-03-31 10:30:00,107.76,108.82,107.47,108.7,12854.0,98.4034,99.3713,98.1385,99.2618,12854.0
2020-03-31 10:40:00,108.53,109.1,107.49,107.89,15261.0,99.1065,99.627,98.1568,98.5221,15261.0
2020-03-31 10:50:00,107.74,108.72,107.27,107.27,13708.0,98.3851,99.28,97.9559,97.9559,13708.0
2020-03-31 11:00:00,107.52,107.55,106.13,106.99,17492.0,98.1842,98.2116,96.9149,97.7002,17492.0
2020-03-31 11:10:00,107.01,107.94,106.51,106.51,16476.0,97.7185,98.5677,97.2619,97.2619,16476.0
2020-03-31 11:20:00,106.59,106.94,105.99,106.16,16827.0,97.335,97.6546,96.7871,96.9423,16827.0
2020-03-31 11:30:00,106.34,107.01,105.39,105.63,8639.0,97.1067,97.7185,96.2392,96.4583,8639.0
2020-03-31 11:40:00,105.54,106.6,105.54,106.03,10908.0,96.3761,97.3441,96.3761,96.8236,10908.0
2020-03-31 11:50:00,106.03,106.1,105.06,105.84,8511.0,96.8236,96.8875,95.9378,96.6501,8511.0
2020-03-31 12:00:00,105.73,106.56,105.13,106.43,8586.0,96.5496,97.3076,96.0017,97.1889,8586.0
2020-03-31 12:10:00,106.28,106.77,106.04,106.34,11607.0,97.0519,97.4993,96.8327,97.1067,11607.0
2020-03-31 12:20:00,106.13,106.3,105.27,105.7,10800.0,96.9149,97.0701,96.1296,96.5222,10800.0
2020-03-31 12:30:00,105.84,105.97,104.63,104.87,8712.0,96.6501,96.7688,95.5451,95.7643,8712.0
2020-03-31 12:40:00,104.87,105.67,104.83,105.55,3779.0,95.7643,96.4948,95.7278,96.3853,3779.0
2020-03-31 12:50:00,105.45,106.14,105.34,105.85,20347.0,96.2939,96.924,96.1935,96.6592,20347.0
2020-03-31 13:00:00,105.99,106.38,104.78,105.16,11604.0,96.7871,97.1432,95.6821,96.0291,11604.0
2020-03-31 13:10:00,105.16,105.34,103.78,103.85,11426.0,96.0291,96.1935,94.7689,94.8329,11426.0
2020-03-31 13:20:00,103.93,104.18,103.43,103.61,17532.0,94.9059,95.1342,94.4493,94.6137,17532.0
2020-03-31 13:30:00,103.65,104.95,103.64,104.94,11312.0,94.6502,95.8374,94.6411,95.8282,11312.0
2020-03-31 13:40:00,104.68,105.27,104.48,105.27,12002.0,95.5908,96.1296,95.4082,96.1296,12002.0
2020-03-31 13:50:00,105.0,105.14,104.14,104.81,16260.0,95.883,96.0109,95.0977,95.7095,16260.0
2020-03-31 14:00:00,104.94,105.09,104.25,104.87,13093.0,95.8282,95.9652,95.1981,95.7643,13093.0
2020-03-31 14:10:00,104.88,105.16,103.86,104.22,11806.0,95.7734,96.0291,94.842,95.1707,11806.0
2020-03-31 14:20:00,104.09,104.97,104.09,104.44,21100.0,95.052,95.8556,95.052,95.3716,21100.0
2020-03-31 14:30:00,104.59,104.62,104.01,104.51,28187.0,95.5086,95.536,94.979,95.4356,28187.0
2020-03-31 14:40:00,104.59,104.59,103.58,103.88,15613.0,95.5086,95.5086,94.5863,94.8603,15613.0
2020-03-31 14:50:00,104.1,104.63,104.01,104.26,14045.0,95.0612,95.5451,94.979,95.2073,14045.0
2020-03-31 15:00:00,104.32,104.39,103.43,103.76,13331.0,95.2621,95.326,94.4493,94.7507,13331.0
2020-03-31 15:10:00,103.71,103.81,102.83,102.83,20794.0,94.705,94.7963,93.9014,93.9014,20794.0
2020-03-31 15:20:00,102.9,102.98,102.33,102.55,16307.0,93.9654,94.0384,93.4448,93.6457,16307.0
2020-03-31 15:30:00,102.69,103.98,102.69,103.79,31947.0,93.7736,94.9516,93.7736,94.7781,31947.0
2020-03-31 15:40:00,103.68,105.72,102.29,102.43,44768.0,94.6776,96.5405,93.4083,93.5362,44768.0
2020-03-31 15:50:00,102.56,103.7,101.32,102.48,118008.0,93.6549,94.6959,92.5225,93.5818,118008.0
2020-04-01 09:30:00,95.89,97.74,93.94,96.48,50168.0,87.564,89.2534,85.7833,88.1028,50168.0
2020-04-01 09:40:00,96.01,97.99,94.73,97.99,29437.0,87.6736,89.4817,86.5047,89.4817,29437.0
2020-04-01 09:50:00,97.99,99.41,97.48,97.88,43108.0,89.4817,90.7784,89.016,89.3812,43108.0
2020-04-01 10:00:00,97.86,98.83,96.96,98.15,31348.0,89.363,90.2487,88.5411,89.6278,31348.0
2020-04-01 10:10:00,98.14,99.48,97.97,98.71,15534.0,89.6187,90.8423,89.4634,90.1392,15534.0
2020-04-01 10:20:00,98.7,98.94,97.39,98.08,14384.0,90.13,90.3492,88.9338,89.5639,14384.0
2020-04-01 10:30:00,97.87,98.51,97.04,97.95,22400.0,89.3721,89.9565,88.6142,89.4452,22400.0
2020-04-01 10:40:00,97.78,98.31,97.19,97.91,10868.0,89.2899,89.7739,88.7511,89.4086,10868.0
2020-04-01 10:50:00,98.19,98.19,96.89,97.67,10838.0,89.6643,89.6643,88.4772,89.1895,10838.0
2020-04-01 11:00:00,97.94,98.93,97.63,98.06,23558.0,89.436,90.3401,89.1529,89.5456,23558.0
2020-04-01 11:10:00,98.0,98.23,97.05,97.36,9536.0,89.4908,89.7008,88.6233,88.9064,9536.0
2020-04-01 11:20:00,97.38,97.59,97.0,97.16,31926.0,88.9246,89.1164,88.5776,88.7238,31926.0
2020-04-01 11:30:00,97.03,97.69,96.95,96.97,10443.0,88.605,89.2077,88.532,88.5502,10443.0
2020-04-01 11:40:00,96.77,96.96,95.99,96.31,9172.0,88.3676,88.5411,87.6553,87.9476,9172.0
2020-04-01 11:50:00,96.17,96.27,95.26,95.52,16537.0,87.8197,87.911,86.9887,87.2261,16537.0
2020-04-01 12:00:00,95.35,95.48,94.61,94.72,17628.0,87.0709,87.1896,86.3952,86.4956,17628.0
2020-04-01 12:10:00,94.67,94.88,94.0,94.32,12629.0,86.45,86.6417,85.8381,86.1303,12629.0
2020-04-01 12:20:00,94.57,94.86,94.06,94.39,9209.0,86.3586,86.6235,85.8929,86.1943,9209.0
2020-04-01 12:30:00,94.44,95.29,94.31,94.32,10679.0,86.2399,87.0161,86.1212,86.1303,10679.0
2020-04-01 12:40:00,94.25,94.76,93.83,93.83,36187.0,86.0664,86.5321,85.6829,85.6829,36187.0
2020-04-01 12:50:00,94.0,95.35,93.91,95.13,11241.0,85.8381,87.0709,85.7559,86.87,11241.0
2020-04-01 13:00:00,94.88,95.49,94.76,95.38,9317.0,86.6417,87.1988,86.5321,87.0983,9317.0
2020-04-01 13:10:00,95.03,95.26,94.56,94.77,4967.0,86.7787,86.9887,86.3495,86.5413,4967.0
2020-04-01 13:20:00,94.84,95.98,94.84,95.98,9620.0,86.6052,87.6462,86.6052,87.6462,9620.0
2020-04-01 13:30:00,95.75,95.98,95.33,95.98,12137.0,87.4362,87.6462,87.0526,87.6462,12137.0
2020-04-01 13:40:00,95.92,96.78,95.7,96.03,12151.0,87.5914,88.3767,87.3905,87.6919,12151.0
2020-04-01 13:50:00,96.06,96.91,96.04,96.44,7101.0,87.7193,88.4955,87.701,88.0663,7101.0
2020-04-01 14:00:00,96.41,96.6,95.7,95.98,7197.0,88.0389,88.2124,87.3905,87.6462,7197.0
2020-04-01 14:10:00,96.0,96.15,95.5,95.7,8026.0,87.6645,87.8014,87.2079,87.3905,8026.0
2020-04-01 14:20:00,95.9,96.06,95.47,95.63,5292.0,87.5732,87.7193,87.1805,87.3266,5292.0
2020-04-01 14:30:00,95.35,95.6,94.64,95.32,12485.0,87.0709,87.2992,86.4226,87.0435,12485.0
2020-04-01 14:40:00,95.26,95.52,94.7,95.03,11687.0,86.9887,87.2261,86.4773,86.7787,11687.0
2020-04-01 14:50:00,95.02,95.07,93.76,93.92,15966.0,86.7696,86.8152,85.619,85.7651,15966.0
2020-04-01 15:00:00,94.08,94.47,93.63,93.66,13359.0,85.9112,86.2673,85.5003,85.5277,13359.0
2020-04-01 15:10:00,93.65,94.38,93.53,94.38,18341.0,85.5185,86.1851,85.4089,86.1851,18341.0
2020-04-01 15:20:00,94.4,94.4,93.41,93.65,14049.0,86.2034,86.2034,85.2994,85.5185,14049.0
2020-04-01 15:30:00,93.6,94.17,93.16,93.18,23670.0,85.4729,85.9934,85.0711,85.0893,23670.0
2020-04-01 15:40:00,93.24,94.7,93.22,94.56,27328.0,85.1441,86.4773,85.1259,86.3495,27328.0
2020-04-01 15:50:00,94.48,95.11,93.82,94.19,98060.0,86.2765,86.8517,85.6738,86.0116,98060.0
2020-04-02 09:30:00,93.55,95.44,93.01,94.87,13948.0,85.4272,87.1531,84.9341,86.6326,13948.0
2020-04-02 09:40:00,94.44,95.59,93.87,93.87,13205.0,86.2399,87.2901,85.7194,85.7194,13205.0
2020-04-02 09:50:00,93.87,95.88,93.54,95.77,15322.0,85.7194,87.5549,85.4181,87.4544,15322.0
2020-04-02 10:00:00,95.34,96.15,94.86,96.15,7311.0,87.0618,87.8014,86.6235,87.8014,7311.0
2020-04-02 10:10:00,96.09,97.46,96.03,97.46,5985.0,87.7467,88.9977,87.6919,88.9977,5985.0
2020-04-02 10:20:00,96.96,97.33,96.43,97.31,9176.0,88.5411,88.879,88.0571,88.8607,9176.0
2020-04-02 10:30:00,97.44,100.43,97.23,100.22,11656.0,88.9794,91.7098,88.7877,91.5181,11656.0
2020-04-02 10:40:00,99.88,100.03,97.68,98.22,12687.0,91.2076,91.3446,89.1986,89.6917,12687.0
2020-04-02 10:50:00,97.79,98.28,97.14,97.19,2614.0,89.299,89.7465,88.7055,88.7511,2614.0
2020-04-02 11:00:00,97.16,97.6,96.87,97.0,3911.0,88.7238,89.1255,88.4589,88.5776,3911.0
2020-04-02 11:10:00,96.98,97.52,96.35,96.8,9404.0,88.5594,89.0525,87.9841,88.395,9404.0
2020-04-02 11:20:00,96.9,97.13,95.38,96.48,9466.0,88.4863,88.6964,87.0983,88.1028,9466.0
2020-04-02 11:30:00,96.2,97.13,95.91,96.41,15777.0,87.8471,88.6964,87.5823,88.0389,15777.0
2020-04-02 11:40:00,96.31,97.26,96.0,96.95,15042.0,87.9476,88.8151,87.6645,88.532,15042.0
2020-04-02 11:50:00,97.2,97.33,96.49,96.98,7000.0,88.7603,88.879,88.1119,88.5594,7000.0
2020-04-02 12:00:00,96.95,97.47,96.62,97.04,15407.0,88.532,89.0068,88.2306,88.6142,15407.0
2020-04-02 12:10:00,96.87,97.81,96.45,97.45,16766.0,88.4589,89.3173,88.0754,88.9886,16766.0
2020-04-02 12:20:00,97.32,97.43,96.98,97.17,10075.0,88.8699,88.9703,88.5594,88.7329,10075.0
2020-04-02 12:30:00,97.18,97.28,96.47,96.48,24073.0,88.742,88.8333,88.0937,88.1028,24073.0
2020-04-02 12:40:00,96.49,96.93,96.23,96.52,15110.0,88.1119,88.5137,87.8745,88.1393,15110.0
2020-04-02 12:50:00,96.57,96.65,95.76,95.82,7400.0,88.185,88.258,87.4453,87.5001,7400.0
2020-04-02 13:00:00,95.51,96.16,94.62,94.62,11347.0,87.217,87.8106,86.4043,86.4043,11347.0
2020-04-02 13:10:00,94.75,94.84,93.58,93.98,13618.0,86.523,86.6052,85.4546,85.8199,13618.0
2020-04-02 13:20:00,94.18,94.4,93.3,93.36,11616.0,86.0025,86.2034,85.1989,85.2537,11616.0
2020-04-02 13:30:00,93.36,93.88,93.04,93.63,7158.0,85.2537,85.7285,84.9615,85.5003,7158.0
2020-04-02 13:40:00,93.77,94.52,93.68,94.48,10058.0,85.6281,86.313,85.5459,86.2765,10058.0
2020-04-02 13:50:00,94.58,94.73,93.63,93.63,10256.0,86.3678,86.5047,85.5003,85.5003,10256.0
2020-04-02 14:00:00,93.63,93.85,93.0,93.02,16061.0,85.5003,85.7012,84.925,84.9432,16061.0
2020-04-02 14:10:00,92.86,93.25,92.4,92.48,10838.0,84.7971,85.1532,84.3771,84.4501,10838.0
2020-04-02 14:20:00,92.28,93.2,92.17,92.62,30271.0,84.2675,85.1076,84.167,84.578,30271.0
2020-04-02 14:30:00,92.51,93.58,92.32,93.23,13852.0,84.4775,85.4546,84.304,85.135,13852.0
2020-04-02 14:40:00,93.36,93.36,92.31,92.31,13220.0,85.2537,85.2537,84.2949,84.2949,13220.0
2020-04-02 14:50:00,92.49,93.41,92.25,92.96,21316.0,84.4592,85.2994,84.2401,84.8884,21316.0
2020-04-02 15:00:00,93.05,93.47,92.02,92.5,17218.0,84.9706,85.3541,84.03,84.4684,17218.0
2020-04-02 15:10:00,92.41,93.13,92.33,92.89,14855.0,84.3862,85.0437,84.3131,84.8245,14855.0
2020-04-02 15:20:00,93.04,93.04,92.24,92.57,19675.0,84.9615,84.9615,84.2309,84.5323,19675.0
2020-04-02 15:30:00,92.65,92.92,91.99,92.33,19003.0,84.6053,84.8519,84.0027,84.3131,19003.0
2020-04-02 15:40:00,92.14,93.75,92.14,93.01,26943.0,84.1396,85.6098,84.1396,84.9341,26943.0
2020-04-02 15:50:00,93.25,94.3,93.17,94.07,91193.0,85.1532,86.1121,85.0802,85.9021,91193.0
2020-04-03 09:30:00,93.55,94.46,93.01,93.36,21742.0,85.4272,86.2582,84.9341,85.2537,21742.0
2020-04-03 09:40:00,93.41,93.87,92.51,93.0,16526.0,85.2994,85.7194,84.4775,84.925,16526.0
2020-04-03 09:50:00,92.8,93.47,92.14,92.79,12154.0,84.7423,85.3541,84.1396,84.7332,12154.0
2020-04-03 10:00:00,92.9,94.12,92.61,92.95,15854.0,84.8336,85.9477,84.5688,84.8793,15854.0
2020-04-03 10:10:00,93.21,93.65,92.3,92.58,19783.0,85.1167,85.5185,84.2857,84.5414,19783.0
2020-04-03 10:20:00,92.68,92.76,92.1,92.34,4927.0,84.6327,84.7058,84.1031,84.3223,4927.0
2020-04-03 10:30:00,92.39,92.53,91.1,91.33,18284.0,84.3679,84.4958,83.1899,83.4,18284.0
2020-04-03 10:40:00,91.37,91.37,90.37,90.49,8958.0,83.4365,83.4365,82.5233,82.6329,8958.0
2020-04-03 10:50:00,90.58,91.0,90.12,90.53,13450.0,82.7151,83.0986,82.295,82.6694,13450.0
2020-04-03 11:00:00,90.62,91.14,90.27,90.57,8632.0,82.7516,83.2265,82.432,82.706,8632.0
2020-04-03 11:10:00,90.52,90.66,90.1,90.11,6768.0,82.6603,82.7881,82.2768,82.2859,6768.0
2020-04-03 11:20:00,90.32,90.85,89.96,90.71,9932.0,82.4777,82.9616,82.1489,82.8338,9932.0
2020-04-03 11:30:00,90.7,91.24,90.36,91.21,11064.0,82.8247,83.3178,82.5142,83.2904,11064.0
2020-04-03 11:40:00,91.08,91.15,89.68,89.96,9275.0,83.1717,83.2356,81.8932,82.1489,9275.0
2020-04-03 11:50:00,90.07,90.48,89.52,90.28,6677.0,82.2494,82.6238,81.7471,82.4411,6677.0
2020-04-03 12:00:00,90.58,90.58,89.69,89.96,9814.0,82.7151,82.7151,81.9024,82.1489,9814.0
2020-04-03 12:10:00,90.05,90.2,89.63,89.89,12271.0,82.2311,82.3681,81.8476,82.085,12271.0
2020-04-03 12:20:00,89.89,90.55,89.73,89.99,12989.0,82.085,82.6877,81.9389,82.1763,12989.0
2020-04-03 12:30:00,90.21,90.52,89.9,90.38,17333.0,82.3772,82.6603,82.0941,82.5324,17333.0
2020-04-03 12:40:00,90.4,90.76,90.0,90.05,6659.0,82.5507,82.8795,82.1854,82.2311,6659.0
2020-04-03 12:50:00,90.09,90.26,89.91,89.93,4639.0,82.2676,82.4229,82.1033,82.1215,4639.0
2020-04-03 13:00:00,90.09,90.51,89.75,90.51,5333.0,82.2676,82.6512,81.9571,82.6512,5333.0
2020-04-03 13:10:00,90.2,90.2,89.65,90.07,3729.0,82.3681,82.3681,81.8658,82.2494,3729.0
2020-04-03 13:20:00,90.02,90.02,89.44,89.69,4836.0,82.2037,82.2037,81.6741,81.9024,4836.0
2020-04-03 13:30:00,89.55,89.55,88.95,89.09,5455.0,81.7745,81.7745,81.2266,81.3545,5455.0
2020-04-03 13:40:00,89.05,89.52,88.88,89.52,4162.0,81.3179,81.7471,81.1627,81.7471,4162.0
2020-04-03 13:50:00,89.38,89.48,89.04,89.15,6968.0,81.6193,81.7106,81.3088,81.4092,6968.0
2020-04-03 14:00:00,89.34,89.46,88.73,88.78,6917.0,81.5827,81.6923,81.0257,81.0714,6917.0
2020-04-03 14:10:00,88.62,88.99,88.55,88.78,11193.0,80.9253,81.2631,80.8613,81.0714,11193.0
2020-04-03 14:20:00,88.78,89.56,88.76,89.43,7123.0,81.0714,81.7836,81.0531,81.6649,7123.0
2020-04-03 14:30:00,89.43,89.43,89.12,89.31,7894.0,81.6649,81.6649,81.3819,81.5554,7894.0
2020-04-03 14:40:00,89.2,89.44,88.8,89.27,8687.0,81.4549,81.6741,81.0896,81.5188,8687.0
2020-04-03 14:50:00,89.26,90.28,89.26,90.11,7061.0,81.5097,82.4411,81.5097,82.2859,7061.0
2020-04-03 15:00:00,90.34,90.46,89.68,89.97,13089.0,82.4959,82.6055,81.8932,82.158,13089.0
2020-04-03 15:10:00,90.04,90.81,89.84,90.4,10262.0,82.222,82.9251,82.0393,82.5507,10262.0
2020-04-03 15:20:00,90.3,90.5,89.8,90.5,16458.0,82.4594,82.642,82.0028,82.642,16458.0
2020-04-03 15:30:00,90.26,90.7,89.43,89.6,18421.0,82.4229,82.8247,81.6649,81.8202,18421.0
2020-04-03 15:40:00,89.57,89.91,88.83,89.56,30854.0,81.7928,82.1033,81.117,81.7836,30854.0
2020-04-03 15:50:00,89.76,90.87,89.45,90.43,121056.0,81.9663,82.9799,81.6832,82.5781,121056.0
2020-04-06 09:30:00,96.28,97.39,93.84,96.95,48028.0,87.9202,88.9338,85.692,88.532,48028.0
2020-04-06 09:40:00,97.1,98.23,97.1,97.9,8514.0,88.669,89.7008,88.669,89.3995,8514.0
2020-04-06 09:50:00,97.93,99.27,97.93,99.27,12029.0,89.4269,90.6505,89.4269,90.6505,12029.0
2020-04-06 10:00:00,99.26,100.48,98.91,99.03,30011.0,90.6414,91.7555,90.3218,90.4314,30011.0
2020-04-06 10:10:00,99.1,100.03,99.07,99.81,22628.0,90.4953,91.3446,90.4679,91.1437,22628.0
2020-04-06 10:20:00,99.72,100.31,99.3,99.31,20305.0,91.0615,91.6002,90.6779,90.6871,20305.0
2020-04-06 10:30:00,99.29,99.34,98.08,99.03,22375.0,90.6688,90.7145,89.5639,90.4314,22375.0
2020-04-06 10:40:00,98.85,98.94,97.82,97.82,8602.0,90.267,90.3492,89.3264,89.3264,8602.0
2020-04-06 10:50:00,98.14,98.3,97.6,98.01,8333.0,89.6187,89.7648,89.1255,89.4999,8333.0
2020-04-06 11:00:00,98.11,98.33,97.76,98.12,10306.0,89.5913,89.7922,89.2717,89.6004,10306.0
2020-04-06 11:10:00,98.13,98.64,97.93,98.36,18025.0,89.6095,90.0752,89.4269,89.8196,18025.0
2020-04-06 11:20:00,98.33,99.14,98.25,99.04,8729.0,89.7922,90.5318,89.7191,90.4405,8729.0
2020-04-06 11:30:00,99.15,99.65,98.97,99.4,8850.0,90.541,90.9975,90.3766,90.7693,8850.0
2020-04-06 11:40:00,99.42,100.28,99.38,100.23,10296.0,90.7875,91.5728,90.751,91.5272,10296.0
2020-04-06 11:50:00,100.3,100.45,99.84,100.13,8708.0,91.5911,91.7281,91.1711,91.4359,8708.0
2020-04-06 12:00:00,100.18,100.85,100.05,100.62,11755.0,91.4815,92.0934,91.3628,91.8833,11755.0
2020-04-06 12:10:00,100.59,101.69,100.49,101.69,6909.0,91.8559,92.8604,91.7646,92.8604,6909.0
2020-04-06 12:20:00,101.57,102.8,101.48,102.21,24924.0,92.7508,93.874,92.6687,93.3353,24924.0
2020-04-06 12:30:00,102.39,102.44,101.21,101.59,19631.0,93.4996,93.5453,92.4221,92.7691,19631.0
2020-04-06 12:40:00,101.61,101.66,101.22,101.52,9301.0,92.7874,92.833,92.4312,92.7052,9301.0
2020-04-06 12:50:00,101.41,101.78,101.14,101.77,9305.0,92.6047,92.9426,92.3582,92.9335,9305.0
2020-04-06 13:00:00,101.89,102.16,101.42,101.49,22389.0,93.0431,93.2896,92.6139,92.6778,22389.0
2020-04-06 13:10:00,101.5,102.04,101.29,101.68,22339.0,92.6869,93.18,92.4951,92.8513,22339.0
2020-04-06 13:20:00,101.67,102.22,101.57,102.07,9502.0,92.8422,93.3444,92.7508,93.2074,9502.0
2020-04-06 13:30:00,102.05,102.16,101.26,101.5,10006.0,93.1892,93.2896,92.4678,92.6869,10006.0
2020-04-06 13:40:00,101.45,102.35,101.44,102.3,7212.0,92.6413,93.4631,92.6321,93.4175,7212.0
2020-04-06 13:50:00,102.13,102.22,101.75,101.96,5166.0,93.2622,93.3444,92.9152,93.107,5166.0
2020-04-06 14:00:00,101.83,101.83,100.98,101.09,8820.0,92.9883,92.9883,92.2121,92.3125,8820.0
2020-04-06 14:10:00,101.08,101.18,100.7,101.0,6403.0,92.3034,92.3947,91.9564,92.2303,6403.0
2020-04-06 14:20:00,100.96,101.64,100.92,101.26,8043.0,92.1938,92.8148,92.1573,92.4678,8043.0
2020-04-06 14:30:00,101.37,101.44,100.82,101.23,5443.0,92.5682,92.6321,92.066,92.4404,5443.0
2020-04-06 14:40:00,101.25,101.49,101.0,101.37,7222.0,92.4586,92.6778,92.2303,92.5682,7222.0
2020-04-06 14:50:00,101.41,101.51,101.12,101.19,6506.0,92.6047,92.696,92.3399,92.4038,6506.0
2020-04-06 15:00:00,101.11,101.65,100.79,101.52,8420.0,92.3308,92.8239,92.0386,92.7052,8420.0
2020-04-06 15:10:00,101.4,101.57,100.7,100.73,11927.0,92.5956,92.7508,91.9564,91.9838,11927.0
2020-04-06 15:20:00,100.64,101.38,100.64,101.38,16157.0,91.9016,92.5773,91.9016,92.5773,16157.0
2020-04-06 15:30:00,101.44,101.89,101.09,101.38,23583.0,92.6321,93.0431,92.3125,92.5773,23583.0
2020-04-06 15:40:00,101.39,102.14,101.36,102.12,19866.0,92.5865,93.2713,92.5591,93.2531,19866.0
2020-04-06 15:50:00,102.41,103.86,102.38,102.55,95964.0,93.5179,94.842,93.4905,93.6457,95964.0
2020-04-07 09:30:00,109.17,111.03,108.81,110.03,40672.0,99.6909,101.3894,99.3622,100.4763,40672.0
2020-04-07 09:40:00,110.03,112.23,109.43,111.13,51735.0,100.4763,102.4852,99.9284,101.4808,51735.0
2020-04-07 09:50:00,110.57,111.46,110.25,111.08,31802.0,100.9694,101.7821,100.6772,101.4351,31802.0
2020-04-07 10:00:00,111.33,111.48,109.04,109.32,18039.0,101.6634,101.8004,99.5722,99.8279,18039.0
2020-04-07 10:10:00,109.09,109.63,106.86,107.58,16810.0,99.6179,100.111,97.5815,98.239,16810.0
2020-04-07 10:20:00,107.24,107.71,105.29,106.76,7851.0,97.9285,98.3577,96.1478,97.4902,7851.0
2020-04-07 10:30:00,106.91,106.91,105.3,105.53,16997.0,97.6272,97.6272,96.157,96.367,16997.0
2020-04-07 10:40:00,105.52,106.4,104.04,104.04,18423.0,96.3579,97.1615,95.0064,95.0064,18423.0
2020-04-07 10:50:00,104.13,104.85,103.34,104.26,22082.0,95.0886,95.746,94.3672,95.2073,22082.0
2020-04-07 11:00:00,104.27,106.01,103.17,106.01,18797.0,95.2164,96.8053,94.2119,96.8053,18797.0
2020-04-07 11:10:00,106.12,107.02,105.19,105.59,12419.0,96.9058,97.7276,96.0565,96.4218,12419.0
2020-04-07 11:20:00,105.17,107.0,104.94,106.29,11492.0,96.0383,97.7094,95.8282,97.061,11492.0
2020-04-07 11:30:00,106.29,107.6,106.08,107.46,10228.0,97.061,98.2573,96.8692,98.1294,10228.0
2020-04-07 11:40:00,107.76,107.85,105.88,106.07,11039.0,98.4034,98.4856,96.6866,96.8601,11039.0
2020-04-07 11:50:00,105.67,106.47,105.55,105.9,23299.0,96.4948,97.2254,96.3853,96.7049,23299.0
2020-04-07 12:00:00,105.9,107.07,105.83,106.68,22852.0,96.7049,97.7733,96.6409,97.4171,22852.0
2020-04-07 12:10:00,106.76,107.42,106.5,107.05,31161.0,97.4902,98.0929,97.2528,97.755,31161.0
2020-04-07 12:20:00,107.02,107.32,106.25,106.85,11549.0,97.7276,98.0016,97.0245,97.5724,11549.0
2020-04-07 12:30:00,106.75,107.32,106.58,106.83,14594.0,97.4811,98.0016,97.3258,97.5541,14594.0
2020-04-07 12:40:00,106.84,107.36,106.39,107.3,18981.0,97.5633,98.0381,97.1523,97.9833,18981.0
2020-04-07 12:50:00,107.28,107.28,106.6,106.78,30440.0,97.965,97.965,97.3441,97.5085,30440.0
2020-04-07 13:00:00,106.78,107.42,106.57,106.73,11500.0,97.5085,98.0929,97.3167,97.4628,11500.0
2020-04-07 13:10:00,106.6,106.8,105.97,106.03,7535.0,97.3441,97.5267,96.7688,96.8236,7535.0
2020-04-07 13:20:00,106.15,106.35,105.7,106.35,14103.0,96.9332,97.1158,96.5222,97.1158,14103.0
2020-04-07 13:30:00,106.3,106.67,106.24,106.34,12819.0,97.0701,97.408,97.0153,97.1067,12819.0
2020-04-07 13:40:00,106.17,106.32,105.23,105.45,15121.0,96.9514,97.0884,96.093,96.2939,15121.0
2020-04-07 13:50:00,105.34,105.43,104.74,105.13,26202.0,96.1935,96.2757,95.6456,96.0017,26202.0
2020-04-07 14:00:00,105.05,105.2,104.22,105.2,9810.0,95.9287,96.0657,95.1707,96.0657,9810.0
2020-04-07 14:10:00,105.17,105.76,104.6,104.61,12632.0,96.0383,96.577,95.5177,95.5269,12632.0
2020-04-07 14:20:00,104.73,105.68,104.72,104.98,10876.0,95.6365,96.504,95.6273,95.8648,10876.0
2020-04-07 14:30:00,104.99,105.55,104.45,104.56,6218.0,95.8739,96.3853,95.3808,95.4812,6218.0
2020-04-07 14:40:00,104.19,104.53,103.35,103.49,12931.0,95.1433,95.4538,94.3763,94.5041,12931.0
2020-04-07 14:50:00,103.41,103.56,102.41,103.3,19476.0,94.4311,94.568,93.5179,94.3306,19476.0
2020-04-07 15:00:00,103.33,105.09,103.31,105.09,21220.0,94.358,95.9652,94.3398,95.9652,21220.0
2020-04-07 15:10:00,105.09,105.28,103.64,103.68,18369.0,95.9652,96.1387,94.6411,94.6776,18369.0
2020-04-07 15:20:00,103.68,104.37,103.24,103.41,21043.0,94.6776,95.3077,94.2758,94.4311,21043.0
2020-04-07 15:30:00,103.48,104.94,103.24,104.94,32768.0,94.495,95.8282,94.2758,95.8282,32768.0
2020-04-07 15:40:00,104.81,105.71,104.44,105.71,33979.0,95.7095,96.5314,95.3716,96.5314,33979.0
2020-04-07 15:50:00,105.47,105.47,103.04,103.49,148037.0,96.3122,96.3122,94.0932,94.5041,148037.0
2020-04-08 09:30:00,104.48,106.16,102.28,103.54,21870.0,95.4082,96.9423,93.3992,94.5498,21870.0
2020-04-08 09:40:00,103.58,105.26,103.44,103.95,10430.0,94.5863,96.1204,94.4585,94.9242,10430.0
2020-04-08 09:50:00,103.91,104.85,103.55,104.22,6948.0,94.8877,95.746,94.5589,95.1707,6948.0
2020-04-08 10:00:00,103.82,104.76,102.99,103.12,9796.0,94.8055,95.6639,94.0475,94.1663,9796.0
2020-04-08 10:10:00,103.78,104.54,103.51,104.54,2501.0,94.7689,95.463,94.5224,95.463,2501.0
2020-04-08 10:20:00,104.42,105.95,104.19,105.7,7037.0,95.3534,96.7505,95.1433,96.5222,7037.0
2020-04-08 10:30:00,105.72,106.79,105.56,106.49,23572.0,96.5405,97.5176,96.3944,97.2436,23572.0
2020-04-08 10:40:00,106.47,106.62,105.01,105.93,13465.0,97.2254,97.3624,95.8921,96.7323,13465.0
2020-04-08 10:50:00,106.23,106.94,105.91,106.94,6496.0,97.0062,97.6546,96.714,97.6546,6496.0
2020-04-08 11:00:00,106.5,106.84,106.09,106.69,3911.0,97.2528,97.5633,96.8784,97.4263,3911.0
2020-04-08 11:10:00,106.6,107.6,106.6,107.28,4451.0,97.3441,98.2573,97.3441,97.965,4451.0
2020-04-08 11:20:00,107.12,108.82,107.0,108.78,9192.0,97.8189,99.3713,97.7094,99.3348,9192.0
2020-04-08 11:30:00,108.7,109.67,108.17,109.58,21479.0,99.2618,100.1475,98.7778,100.0653,21479.0
2020-04-08 11:40:00,109.57,111.0,109.57,110.88,39840.0,100.0562,101.362,100.0562,101.2525,39840.0
2020-04-08 11:50:00,110.74,110.99,109.95,110.29,26514.0,101.1246,101.3529,100.4032,100.7137,26514.0
2020-04-08 12:00:00,110.24,110.94,109.6,110.07,25381.0,100.668,101.3073,100.0836,100.5128,25381.0
2020-04-08 12:10:00,110.18,110.46,109.76,110.0,23421.0,100.6132,100.8689,100.2297,100.4489,23421.0
2020-04-08 12:20:00,109.91,110.65,109.71,109.74,11629.0,100.3667,101.0424,100.1841,100.2114,11629.0
2020-04-08 12:30:00,109.86,110.43,109.8,110.29,17516.0,100.321,100.8415,100.2662,100.7137,17516.0
2020-04-08 12:40:00,110.32,111.11,110.18,110.9,18467.0,100.7411,101.4625,100.6132,101.2707,18467.0
2020-04-08 12:50:00,110.86,111.7,110.35,110.35,16021.0,101.2342,102.0013,100.7685,100.7685,16021.0
2020-04-08 13:00:00,110.35,111.19,110.23,110.91,11424.0,100.7685,101.5355,100.6589,101.2799,11424.0
2020-04-08 13:10:00,110.52,111.36,110.51,111.0,12663.0,100.9237,101.6908,100.9146,101.362,12663.0
2020-04-08 13:20:00,110.76,112.02,110.73,111.09,18883.0,101.1429,102.2935,101.1155,101.4442,18883.0
2020-04-08 13:30:00,111.15,111.3,109.68,109.78,10610.0,101.499,101.636,100.1567,100.248,10610.0
2020-04-08 13:40:00,109.82,110.14,109.35,109.84,8578.0,100.2845,100.5767,99.8553,100.3028,8578.0
2020-04-08 13:50:00,109.87,109.95,109.15,109.27,8112.0,100.3302,100.4032,99.6727,99.7823,8112.0
2020-04-08 14:00:00,109.34,110.07,108.83,109.84,6364.0,99.8462,100.5128,99.3805,100.3028,6364.0
2020-04-08 14:10:00,110.08,110.43,109.85,110.05,8158.0,100.5219,100.8415,100.3119,100.4945,8158.0
2020-04-08 14:20:00,110.29,110.94,109.91,110.88,9432.0,100.7137,101.3073,100.3667,101.2525,9432.0
2020-04-08 14:30:00,110.78,111.12,110.69,110.9,9122.0,101.1611,101.4716,101.079,101.2707,9122.0
2020-04-08 14:40:00,110.92,111.39,110.58,110.59,14380.0,101.289,101.7182,100.9785,100.9876,14380.0
2020-04-08 14:50:00,110.5,111.24,110.5,111.19,8352.0,100.9055,101.5812,100.9055,101.5355,8352.0
2020-04-08 15:00:00,111.07,111.81,111.0,111.65,10342.0,101.426,102.1017,101.362,101.9556,10342.0
2020-04-08 15:10:00,111.62,111.62,110.84,111.08,10630.0,101.9282,101.9282,101.2159,101.4351,10630.0
2020-04-08 15:20:00,111.21,111.21,110.48,110.89,16321.0,101.5538,101.5538,100.8872,101.2616,16321.0
2020-04-08 15:30:00,110.93,111.57,110.83,111.31,32980.0,101.2981,101.8826,101.2068,101.6451,32980.0
2020-04-08 15:40:00,111.34,111.83,110.57,111.48,26385.0,101.6725,102.12,100.9694,101.8004,26385.0
2020-04-08 15:50:00,111.75,112.42,111.33,111.5,91061.0,102.0469,102.6587,101.6634,101.8186,91061.0
2020-04-09 09:30:00,113.64,118.49,113.64,116.81,24699.0,103.7728,108.2017,103.7728,106.6676,24699.0
2020-04-09 09:40:00,116.81,120.94,116.81,120.78,22471.0,106.6676,110.439,106.6676,110.2929,22471.0
2020-04-09 09:50:00,120.39,120.64,118.42,119.12,103235.0,109.9367,110.165,108.1378,108.777,103235.0
2020-04-09 10:00:00,119.51,119.74,117.93,117.93,19533.0,109.1331,109.3432,107.6903,107.6903,19533.0
2020-04-09 10:10:00,117.1,118.03,116.19,116.44,18129.0,106.9324,107.7816,106.1014,106.3297,18129.0
2020-04-09 10:20:00,116.24,117.74,115.43,116.77,18875.0,106.1471,107.5168,105.4074,106.631,18875.0
2020-04-09 10:30:00,117.14,117.99,115.87,117.46,11280.0,106.9689,107.7451,105.8092,107.2611,11280.0
2020-04-09 10:40:00,117.24,117.67,116.13,116.8,21397.0,107.0602,107.4529,106.0466,106.6584,21397.0
2020-04-09 10:50:00,117.05,118.08,116.12,117.54,13027.0,106.8867,107.8273,106.0375,107.3342,13027.0
2020-04-09 11:00:00,117.25,117.71,116.63,117.71,12176.0,107.0694,107.4894,106.5032,107.4894,12176.0
2020-04-09 11:10:00,117.88,117.93,117.05,117.75,17765.0,107.6447,107.6903,106.8867,107.526,17765.0
2020-04-09 11:20:00,117.72,118.6,117.5,118.6,9258.0,107.4986,108.3021,107.2977,108.3021,9258.0
2020-04-09 11:30:00,118.57,119.37,118.18,119.15,12745.0,108.2748,109.0053,107.9186,108.8044,12745.0
2020-04-09 11:40:00,119.26,120.28,119.06,119.93,22940.0,108.9048,109.8363,108.7222,109.5167,22940.0
2020-04-09 11:50:00,119.94,120.39,119.31,119.96,11199.0,109.5258,109.9367,108.9505,109.5441,11199.0
2020-04-09 12:00:00,119.95,120.5,119.35,119.92,12508.0,109.5349,110.0372,108.987,109.5075,12508.0
2020-04-09 12:10:00,119.71,120.93,119.58,120.93,9732.0,109.3158,110.4298,109.1971,110.4298,9732.0
2020-04-09 12:20:00,121.03,121.09,120.07,120.07,7982.0,110.5212,110.5759,109.6445,109.6445,7982.0
2020-04-09 12:30:00,120.26,121.17,119.91,121.12,35446.0,109.818,110.649,109.4984,110.6033,35446.0
2020-04-09 12:40:00,120.98,122.52,120.7,122.19,24564.0,110.4755,111.8818,110.2198,111.5804,24564.0
2020-04-09 12:50:00,122.47,122.9,121.6,122.48,13947.0,111.8361,112.2288,111.0417,111.8453,13947.0
2020-04-09 13:00:00,122.39,122.79,122.0,122.79,10546.0,111.7631,112.1283,111.4069,112.1283,10546.0
2020-04-09 13:10:00,122.66,123.23,122.51,123.03,17408.0,112.0096,112.5301,111.8727,112.3475,17408.0
2020-04-09 13:20:00,123.11,123.93,122.99,123.66,17737.0,112.4206,113.1694,112.311,112.9228,17737.0
2020-04-09 13:30:00,123.64,124.61,122.86,122.92,38447.0,112.9045,113.7903,112.1923,112.2471,38447.0
2020-04-09 13:40:00,122.86,123.69,121.95,121.95,22098.0,112.1923,112.9502,111.3613,111.3613,22098.0
2020-04-09 13:50:00,121.94,123.41,121.59,123.06,27957.0,111.3521,112.6945,111.0325,112.3749,27957.0
2020-04-09 14:00:00,123.05,123.05,120.74,121.55,22170.0,112.3658,112.3658,110.2563,110.996,22170.0
2020-04-09 14:10:00,121.56,121.76,120.88,121.07,23349.0,111.0051,111.1878,110.3842,110.5577,23349.0
2020-04-09 14:20:00,121.05,122.09,120.91,121.01,44602.0,110.5394,111.4891,110.4116,110.5029,44602.0
2020-04-09 14:30:00,121.02,122.17,120.9,121.26,34110.0,110.512,111.5622,110.4024,110.7312,34110.0
2020-04-09 14:40:00,121.29,121.41,119.93,119.93,26223.0,110.7586,110.8682,109.5167,109.5167,26223.0
2020-04-09 14:50:00,119.93,120.03,118.24,119.34,23930.0,109.5167,109.608,107.9734,108.9779,23930.0
2020-04-09 15:00:00,119.53,120.54,119.12,120.54,23745.0,109.1514,110.0737,108.777,110.0737,23745.0
2020-04-09 15:10:00,120.69,120.94,120.16,120.66,32743.0,110.2107,110.439,109.7267,110.1833,32743.0
2020-04-09 15:20:00,120.89,121.0,120.03,120.79,38850.0,110.3933,110.4938,109.608,110.302,38850.0
2020-04-09 15:30:00,120.89,121.48,120.42,121.46,23367.0,110.3933,110.9321,109.9641,110.9138,23367.0
2020-04-09 15:40:00,121.39,122.02,120.76,120.9,47702.0,110.8499,111.4252,110.2746,110.4024,47702.0
2020-04-09 15:50:00,121.07,121.16,120.28,120.48,89466.0,110.5577,110.6399,109.8363,110.0189,89466.0
2020-04-13 09:30:00,116.88,117.84,113.99,114.53,37757.0,106.7315,107.6081,104.0924,104.5855,37757.0
2020-04-13 09:40:00,116.26,116.85,113.81,114.76,11425.0,106.1653,106.7041,103.9281,104.7956,11425.0
2020-04-13 09:50:00,114.56,115.69,114.37,114.48,11726.0,104.6129,105.6448,104.4394,104.5399,11726.0
2020-04-13 10:00:00,114.48,115.74,114.13,114.73,9493.0,104.5399,105.6905,104.2203,104.7682,9493.0
2020-04-13 10:10:00,114.73,115.08,113.83,113.96,13019.0,104.7682,105.0878,103.9463,104.065,13019.0
2020-04-13 10:20:00,113.98,114.52,113.11,113.96,5905.0,104.0833,104.5764,103.2888,104.065,5905.0
2020-04-13 10:30:00,114.18,114.51,113.62,113.79,10211.0,104.2659,104.5673,103.7546,103.9098,10211.0
2020-04-13 10:40:00,113.51,115.21,113.51,114.59,9494.0,103.6541,105.2065,103.6541,104.6403,9494.0
2020-04-13 10:50:00,114.48,114.48,113.95,114.31,13888.0,104.5399,104.5399,104.0559,104.3846,13888.0
2020-04-13 11:00:00,113.97,114.43,113.15,113.37,8290.0,104.0742,104.4942,103.3254,103.5263,8290.0
2020-04-13 11:10:00,113.57,114.54,113.57,114.54,6862.0,103.7089,104.5947,103.7089,104.5947,6862.0
2020-04-13 11:20:00,114.39,115.55,114.24,115.55,11804.0,104.4577,105.517,104.3207,105.517,11804.0
2020-04-13 11:30:00,115.55,116.0,115.0,115.46,18140.0,105.517,105.9279,105.0147,105.4348,18140.0
2020-04-13 11:40:00,115.5,116.13,115.06,116.04,12085.0,105.4713,106.0466,105.0695,105.9644,12085.0
2020-04-13 11:50:00,116.08,116.38,115.79,115.86,5845.0,106.001,106.2749,105.7361,105.8001,5845.0
2020-04-13 12:00:00,115.95,116.21,115.66,116.12,6174.0,105.8822,106.1197,105.6174,106.0375,6174.0
2020-04-13 12:10:00,116.12,117.19,116.11,117.07,10362.0,106.0375,107.0146,106.0284,106.905,10362.0
2020-04-13 12:20:00,117.04,117.07,116.1,116.32,7750.0,106.8776,106.905,106.0192,106.2201,7750.0
2020-04-13 12:30:00,116.17,116.31,115.7,115.79,8419.0,106.0831,106.211,105.654,105.7361,8419.0
2020-04-13 12:40:00,115.92,116.41,115.85,116.41,10439.0,105.8548,106.3023,105.7909,106.3023,10439.0
2020-04-13 12:50:00,116.08,116.17,115.02,115.1,3340.0,106.001,106.0831,105.033,105.106,3340.0
2020-04-13 13:00:00,115.16,115.24,114.85,115.02,2641.0,105.1608,105.2339,104.8778,105.033,2641.0
2020-04-13 13:10:00,115.02,115.08,114.21,114.68,7528.0,105.033,105.0878,104.2933,104.7225,7528.0
2020-04-13 13:20:00,114.51,114.85,114.46,114.79,7873.0,104.5673,104.8778,104.5216,104.823,7873.0
2020-04-13 13:30:00,114.73,115.84,114.72,115.67,6787.0,104.7682,105.7818,104.759,105.6266,6787.0
2020-04-13 13:40:00,115.54,115.92,115.4,115.65,7028.0,105.5078,105.8548,105.38,105.6083,7028.0
2020-04-13 13:50:00,115.49,116.07,115.49,115.8,5836.0,105.4622,105.9918,105.4622,105.7453,5836.0
2020-04-13 14:00:00,115.68,116.58,115.67,116.14,11193.0,105.6357,106.4575,105.6266,106.0557,11193.0
2020-04-13 14:10:00,116.06,116.06,115.39,115.74,10772.0,105.9827,105.9827,105.3709,105.6905,10772.0
2020-04-13 14:20:00,115.66,115.74,115.06,115.41,8827.0,105.6174,105.6905,105.0695,105.3891,8827.0
2020-04-13 14:30:00,115.46,115.64,114.81,114.81,8254.0,105.4348,105.5992,104.8412,104.8412,8254.0
2020-04-13 14:40:00,114.92,115.32,114.5,115.14,7700.0,104.9417,105.3069,104.5581,105.1426,7700.0
2020-04-13 14:50:00,115.1,115.37,114.92,115.25,7786.0,105.106,105.3526,104.9417,105.243,7786.0
2020-04-13 15:00:00,115.23,115.23,114.38,114.45,9008.0,105.2248,105.2248,104.4486,104.5125,9008.0
2020-04-13 15:10:00,114.59,115.26,114.32,115.26,10984.0,104.6403,105.2522,104.3938,105.2522,10984.0
2020-04-13 15:20:00,115.26,115.64,114.66,114.94,15812.0,105.2522,105.5992,104.7043,104.9599,15812.0
2020-04-13 15:30:00,115.03,116.1,114.91,116.02,24676.0,105.0421,106.0192,104.9325,105.9462,24676.0
2020-04-13 15:40:00,116.04,116.1,115.52,115.96,32987.0,105.9644,106.0192,105.4896,105.8914,32987.0
2020-04-13 15:50:00,115.83,115.97,114.61,114.92,66965.0,105.7727,105.9005,104.6586,104.9417,66965.0
2020-04-14 09:30:00,118.37,118.47,116.51,117.37,23199.0,108.0921,108.1834,106.3936,107.1789,23199.0
2020-04-14 09:40:00,117.44,117.56,116.07,116.84,19968.0,107.2429,107.3525,105.9918,106.695,19968.0
2020-04-14 09:50:00,116.99,117.58,116.0,116.95,16152.0,106.8319,107.3707,105.9279,106.7954,16152.0
2020-04-14 10:00:00,116.98,117.4,116.52,116.72,10131.0,106.8228,107.2063,106.4028,106.5854,10131.0
2020-04-14 10:10:00,116.72,117.43,116.7,117.42,5819.0,106.5854,107.2337,106.5671,107.2246,5819.0
2020-04-14 10:20:00,117.51,117.61,116.53,116.54,14634.0,107.3068,107.3981,106.4119,106.421,14634.0
2020-04-14 10:30:00,116.86,116.86,115.49,115.51,26520.0,106.7132,106.7132,105.4622,105.4804,26520.0
2020-04-14 10:40:00,115.6,116.15,115.19,115.48,25843.0,105.5626,106.0649,105.1882,105.4531,25843.0
2020-04-14 10:50:00,115.46,115.71,114.51,114.63,11690.0,105.4348,105.6631,104.5673,104.6769,11690.0
2020-04-14 11:00:00,114.5,114.76,113.98,114.18,28066.0,104.5581,104.7956,104.0833,104.2659,28066.0
2020-04-14 11:10:00,114.32,114.66,114.01,114.16,18841.0,104.3938,104.7043,104.1107,104.2477,18841.0
2020-04-14 11:20:00,114.13,114.22,113.05,113.16,11516.0,104.2203,104.3025,103.234,103.3345,11516.0
2020-04-14 11:30:00,113.19,113.81,112.81,113.18,17184.0,103.3619,103.9281,103.0149,103.3528,17184.0
2020-04-14 11:40:00,113.04,113.57,112.89,113.33,5803.0,103.2249,103.7089,103.0879,103.4897,5803.0
2020-04-14 11:50:00,113.21,113.44,112.87,113.14,11523.0,103.3802,103.5902,103.0697,103.3162,11523.0
2020-04-14 12:00:00,113.04,114.2,113.04,113.95,6345.0,103.2249,104.2842,103.2249,104.0559,6345.0
2020-04-14 12:10:00,113.75,114.18,113.5,113.65,7685.0,103.8733,104.2659,103.645,103.782,7685.0
2020-04-14 12:20:00,113.82,114.03,113.28,113.41,19530.0,103.9372,104.129,103.4441,103.5628,19530.0
2020-04-14 12:30:00,113.34,113.34,112.58,112.62,13064.0,103.4989,103.4989,102.8049,102.8414,13064.0
2020-04-14 12:40:00,112.77,112.83,112.31,112.42,10070.0,102.9784,103.0331,102.5583,102.6587,10070.0
2020-04-14 12:50:00,112.51,112.62,112.07,112.07,7714.0,102.7409,102.8414,102.3391,102.3391,7714.0
2020-04-14 13:00:00,112.15,112.42,111.87,111.89,20568.0,102.4122,102.6587,102.1565,102.1748,20568.0
2020-04-14 13:10:00,112.03,112.28,111.72,111.84,8633.0,102.3026,102.5309,102.0195,102.1291,8633.0
2020-04-14 13:20:00,111.85,112.53,111.84,112.26,10939.0,102.1382,102.7592,102.1291,102.5126,10939.0
2020-04-14 13:30:00,112.31,113.39,112.31,113.12,25622.0,102.5583,103.5445,102.5583,103.298,25622.0
2020-04-14 13:40:00,113.06,113.92,112.9,113.84,11185.0,103.2432,104.0285,103.0971,103.9555,11185.0
2020-04-14 13:50:00,113.76,114.02,113.36,113.8,15923.0,103.8824,104.1198,103.5171,103.9189,15923.0
2020-04-14 14:00:00,113.75,114.4,113.53,114.33,11836.0,103.8733,104.4668,103.6724,104.4029,11836.0
2020-04-14 14:10:00,114.38,114.9,114.34,114.86,11229.0,104.4486,104.9234,104.412,104.8869,11229.0
2020-04-14 14:20:00,114.9,115.23,114.67,114.84,11412.0,104.9234,105.2248,104.7134,104.8686,11412.0
2020-04-14 14:30:00,114.93,114.99,114.49,114.71,10892.0,104.9508,105.0056,104.549,104.7499,10892.0
2020-04-14 14:40:00,114.82,114.95,114.26,114.41,11871.0,104.8504,104.9691,104.339,104.476,11871.0
2020-04-14 14:50:00,114.42,115.31,114.29,115.16,16849.0,104.4851,105.2978,104.3664,105.1608,16849.0
2020-04-14 15:00:00,115.08,115.12,114.3,114.47,11456.0,105.0878,105.1243,104.3755,104.5308,11456.0
2020-04-14 15:10:00,114.52,114.53,113.74,114.28,14721.0,104.5764,104.5855,103.8641,104.3572,14721.0
2020-04-14 15:20:00,114.19,114.24,113.71,114.2,18320.0,104.2751,104.3207,103.8367,104.2842,18320.0
2020-04-14 15:30:00,114.16,114.35,113.89,113.99,31111.0,104.2477,104.4212,104.0011,104.0924,31111.0
2020-04-14 15:40:00,114.12,114.69,114.02,114.54,35455.0,104.2111,104.7316,104.1198,104.5947,35455.0
2020-04-14 15:50:00,114.54,114.84,114.02,114.35,80715.0,104.5947,104.8686,104.1198,104.4212,80715.0
2020-04-15 09:30:00,108.74,109.68,107.85,108.99,21106.0,99.2983,100.1567,98.4856,99.5266,21106.0
2020-04-15 09:40:00,109.01,109.68,108.0,109.07,8416.0,99.5448,100.1567,98.6225,99.5996,8416.0
2020-04-15 09:50:00,109.03,109.12,108.02,108.49,3841.0,99.5631,99.6453,98.6408,99.07,3841.0
2020-04-15 10:00:00,108.83,108.83,107.8,107.84,6778.0,99.3805,99.3805,98.4399,98.4764,6778.0
2020-04-15 10:10:00,107.86,108.35,106.5,106.71,8788.0,98.4947,98.9421,97.2528,97.4445,8788.0
2020-04-15 10:20:00,106.7,106.91,105.77,106.42,8371.0,97.4354,97.6272,96.5862,97.1797,8371.0
2020-04-15 10:30:00,106.65,107.03,106.24,106.4,5873.0,97.3897,97.7368,97.0153,97.1615,5873.0
2020-04-15 10:40:00,106.43,106.91,106.13,106.32,6013.0,97.1889,97.6272,96.9149,97.0884,6013.0
2020-04-15 10:50:00,106.42,106.5,105.52,105.89,6590.0,97.1797,97.2528,96.3579,96.6957,6590.0
2020-04-15 11:00:00,105.52,105.77,105.25,105.43,5335.0,96.3579,96.5862,96.1113,96.2757,5335.0
2020-04-15 11:10:00,105.47,105.63,105.04,105.07,9838.0,96.3122,96.4583,95.9195,95.9469,9838.0
2020-04-15 11:20:00,105.15,105.66,104.81,105.64,7427.0,96.02,96.4857,95.7095,96.4674,7427.0
2020-04-15 11:30:00,105.66,106.27,105.55,105.72,7325.0,96.4857,97.0427,96.3853,96.5405,7325.0
2020-04-15 11:40:00,105.29,105.74,104.68,105.2,12858.0,96.1478,96.5588,95.5908,96.0657,12858.0
2020-04-15 11:50:00,105.36,105.83,105.3,105.82,6540.0,96.2118,96.6409,96.157,96.6318,6540.0
2020-04-15 12:00:00,105.89,105.9,105.39,105.63,6297.0,96.6957,96.7049,96.2392,96.4583,6297.0
2020-04-15 12:10:00,105.69,105.95,105.37,105.68,4901.0,96.5131,96.7505,96.2209,96.504,4901.0
2020-04-15 12:20:00,106.23,106.23,105.15,105.27,7901.0,97.0062,97.0062,96.02,96.1296,7901.0
2020-04-15 12:30:00,105.21,105.49,104.82,105.3,5606.0,96.0748,96.3305,95.7186,96.157,5606.0
2020-04-15 12:40:00,105.3,105.56,105.19,105.56,2480.0,96.157,96.3944,96.0565,96.3944,2480.0
2020-04-15 12:50:00,105.77,105.87,105.28,105.28,3240.0,96.5862,96.6775,96.1387,96.1387,3240.0
2020-04-15 13:00:00,105.63,105.91,105.36,105.76,4149.0,96.4583,96.714,96.2118,96.577,4149.0
2020-04-15 13:10:00,105.83,106.6,105.81,106.43,3948.0,96.6409,97.3441,96.6227,97.1889,3948.0
2020-04-15 13:20:00,106.38,106.42,105.37,105.38,7539.0,97.1432,97.1797,96.2209,96.23,7539.0
2020-04-15 13:30:00,105.39,105.42,104.79,104.79,4701.0,96.2392,96.2665,95.6913,95.6913,4701.0
2020-04-15 13:40:00,104.85,105.02,104.59,104.59,4081.0,95.746,95.9013,95.5086,95.5086,4081.0
2020-04-15 13:50:00,104.77,105.03,104.24,104.51,6314.0,95.673,95.9104,95.189,95.4356,6314.0
2020-04-15 14:00:00,104.55,105.12,104.55,104.57,4523.0,95.4721,95.9926,95.4721,95.4904,4523.0
2020-04-15 14:10:00,104.65,105.08,104.58,104.81,3822.0,95.5634,95.9561,95.4995,95.7095,3822.0
2020-04-15 14:20:00,104.93,105.17,104.59,105.09,7044.0,95.8191,96.0383,95.5086,95.9652,7044.0
2020-04-15 14:30:00,105.27,105.53,105.01,105.43,4780.0,96.1296,96.367,95.8921,96.2757,4780.0
2020-04-15 14:40:00,105.54,105.55,105.01,105.15,7629.0,96.3761,96.3853,95.8921,96.02,7629.0
2020-04-15 14:50:00,105.22,105.64,105.07,105.51,14969.0,96.0839,96.4674,95.9469,96.3487,14969.0
2020-04-15 15:00:00,105.51,105.76,104.91,104.99,11320.0,96.3487,96.577,95.8008,95.8739,11320.0
2020-04-15 15:10:00,104.94,105.03,104.41,104.84,8550.0,95.8282,95.9104,95.3442,95.7369,8550.0
2020-04-15 15:20:00,104.78,104.88,104.17,104.27,15364.0,95.6821,95.7734,95.1251,95.2164,15364.0
2020-04-15 15:30:00,104.29,104.57,104.13,104.28,14835.0,95.2347,95.4904,95.0886,95.2255,14835.0
2020-04-15 15:40:00,104.18,104.3,103.74,104.22,22329.0,95.1342,95.2438,94.7324,95.1707,22329.0
2020-04-15 15:50:00,104.11,104.28,103.7,104.15,63267.0,95.0703,95.2255,94.6959,95.1068,63267.0
2020-04-16 09:30:00,103.6,104.35,102.72,103.49,24623.0,94.6046,95.2895,93.801,94.5041,24623.0
2020-04-16 09:40:00,103.87,104.02,102.32,102.58,12396.0,94.8511,94.9881,93.4357,93.6731,12396.0
2020-04-16 09:50:00,102.33,103.01,100.77,101.0,11395.0,93.4448,94.0658,92.0203,92.2303,11395.0
2020-04-16 10:00:00,101.17,101.39,100.37,100.37,8059.0,92.3856,92.5865,91.655,91.655,8059.0
2020-04-16 10:10:00,100.31,101.03,100.24,100.41,10862.0,91.6002,92.2577,91.5363,91.6916,10862.0
2020-04-16 10:20:00,100.13,101.41,100.13,101.08,5276.0,91.4359,92.6047,91.4359,92.3034,5276.0
2020-04-16 10:30:00,101.31,101.52,100.86,101.06,5666.0,92.5134,92.7052,92.1025,92.2851,5666.0
2020-04-16 10:40:00,100.88,102.0,100.68,101.84,14726.0,92.1207,93.1435,91.9381,92.9974,14726.0
2020-04-16 10:50:00,101.67,101.9,101.09,101.9,10010.0,92.8422,93.0522,92.3125,93.0522,10010.0
2020-04-16 11:00:00,101.69,102.81,101.68,102.57,4567.0,92.8604,93.8832,92.8513,93.664,4567.0
2020-04-16 11:10:00,102.35,102.64,101.82,102.05,11233.0,93.4631,93.7279,92.9791,93.1892,11233.0
2020-04-16 11:20:00,102.19,102.2,101.41,101.55,3666.0,93.317,93.3261,92.6047,92.7326,3666.0
2020-04-16 11:30:00,101.4,101.4,100.89,101.15,5599.0,92.5956,92.5956,92.1299,92.3673,5599.0
2020-04-16 11:40:00,101.27,101.45,100.99,101.06,16311.0,92.4769,92.6413,92.2212,92.2851,16311.0
2020-04-16 11:50:00,101.12,101.86,101.11,101.63,5572.0,92.3399,93.0157,92.3308,92.8056,5572.0
2020-04-16 12:00:00,101.74,101.82,101.03,101.12,10125.0,92.9061,92.9791,92.2577,92.3399,10125.0
2020-04-16 12:10:00,101.08,101.21,100.52,100.65,5771.0,92.3034,92.4221,91.792,91.9107,5771.0
2020-04-16 12:20:00,100.52,100.69,100.29,100.53,19441.0,91.792,91.9472,91.582,91.8011,19441.0
2020-04-16 12:30:00,100.5,100.58,100.11,100.58,6274.0,91.7737,91.8468,91.4176,91.8468,6274.0
2020-04-16 12:40:00,100.5,100.83,100.43,100.74,4636.0,91.7737,92.0751,91.7098,91.9929,4636.0
2020-04-16 12:50:00,100.99,101.14,100.46,100.92,4028.0,92.2212,92.3582,91.7372,92.1573,4028.0
2020-04-16 13:00:00,100.95,101.37,100.92,101.11,13668.0,92.1847,92.5682,92.1573,92.3308,13668.0
2020-04-16 13:10:00,101.15,101.31,100.89,101.13,3138.0,92.3673,92.5134,92.1299,92.349,3138.0
2020-04-16 13:20:00,101.21,101.49,101.12,101.25,9523.0,92.4221,92.6778,92.3399,92.4586,9523.0
2020-04-16 13:30:00,101.35,101.36,100.99,100.99,7840.0,92.5499,92.5591,92.2212,92.2212,7840.0
2020-04-16 13:40:00,101.04,101.04,100.66,100.74,5774.0,92.2669,92.2669,91.9199,91.9929,5774.0
2020-04-16 13:50:00,100.71,100.86,100.42,100.6,10850.0,91.9655,92.1025,91.7007,91.8651,10850.0
2020-04-16 14:00:00,100.84,101.21,100.37,101.11,4119.0,92.0842,92.4221,91.655,92.3308,4119.0
2020-04-16 14:10:00,101.23,101.52,101.15,101.28,14237.0,92.4404,92.7052,92.3673,92.486,14237.0
2020-04-16 14:20:00,101.22,101.3,100.94,101.02,23347.0,92.4312,92.5043,92.1755,92.2486,23347.0
2020-04-16 14:30:00,101.05,101.61,100.91,101.39,16509.0,92.276,92.7874,92.1481,92.5865,16509.0
2020-04-16 14:40:00,101.31,101.31,100.91,101.06,7297.0,92.5134,92.5134,92.1481,92.2851,7297.0
2020-04-16 14:50:00,101.06,101.15,100.78,101.02,8746.0,92.2851,92.3673,92.0294,92.2486,8746.0
2020-04-16 15:00:00,101.13,101.13,100.7,100.81,7380.0,92.349,92.349,91.9564,92.0568,7380.0
2020-04-16 15:10:00,100.96,101.14,100.74,101.05,10595.0,92.1938,92.3582,91.9929,92.276,10595.0
2020-04-16 15:20:00,101.0,101.71,100.99,101.59,11693.0,92.2303,92.8787,92.2212,92.7691,11693.0
2020-04-16 15:30:00,101.76,102.23,101.74,101.87,15718.0,92.9243,93.3535,92.9061,93.0248,15718.0
2020-04-16 15:40:00,101.97,102.28,101.92,102.19,17916.0,93.1161,93.3992,93.0704,93.317,17916.0
2020-04-16 15:50:00,102.19,102.42,101.59,101.7,83846.0,93.317,93.527,92.7691,92.8695,83846.0
2020-04-17 09:30:00,107.04,110.99,106.82,110.93,59835.0,97.7459,101.3529,97.545,101.2981,59835.0
2020-04-17 09:40:00,110.68,110.8,108.84,109.83,14935.0,101.0698,101.1794,99.3896,100.2936,14935.0
2020-04-17 09:50:00,109.47,111.15,109.47,110.96,21705.0,99.9649,101.499,99.9649,101.3255,21705.0
2020-04-17 10:00:00,110.7,111.28,109.84,110.13,12074.0,101.0881,101.6177,100.3028,100.5676,12074.0
2020-04-17 10:10:00,110.31,110.34,108.41,108.87,37172.0,100.732,100.7594,98.9969,99.417,37172.0
2020-04-17 10:20:00,108.81,109.36,108.57,109.13,8846.0,99.3622,99.8644,99.143,99.6544,8846.0
2020-04-17 10:30:00,108.95,109.19,108.34,108.74,12994.0,99.49,99.7092,98.933,99.2983,12994.0
2020-04-17 10:40:00,108.94,109.41,108.71,108.92,12319.0,99.4809,99.9101,99.2709,99.4626,12319.0
2020-04-17 10:50:00,108.92,109.98,108.92,109.44,5093.0,99.4626,100.4306,99.4626,99.9375,5093.0
2020-04-17 11:00:00,109.42,110.28,109.28,110.21,7355.0,99.9192,100.7046,99.7914,100.6406,7355.0
2020-04-17 11:10:00,110.18,110.23,109.77,109.77,8513.0,100.6132,100.6589,100.2388,100.2388,8513.0
2020-04-17 11:20:00,109.77,109.99,109.22,109.67,8325.0,100.2388,100.4397,99.7366,100.1475,8325.0
2020-04-17 11:30:00,109.75,110.26,109.51,110.14,3600.0,100.2206,100.6863,100.0014,100.5767,3600.0
2020-04-17 11:40:00,110.01,110.08,109.9,109.95,4954.0,100.458,100.5219,100.3576,100.4032,4954.0
2020-04-17 11:50:00,109.94,110.21,109.6,109.96,8099.0,100.3941,100.6406,100.0836,100.4123,8099.0
2020-04-17 12:00:00,109.94,110.5,109.85,110.09,7264.0,100.3941,100.9055,100.3119,100.5311,7264.0
2020-04-17 12:10:00,110.1,110.38,109.94,110.3,9218.0,100.5402,100.7959,100.3941,100.7228,9218.0
2020-04-17 12:20:00,110.22,110.22,109.59,109.59,11884.0,100.6498,100.6498,100.0745,100.0745,11884.0
2020-04-17 12:30:00,109.59,110.11,109.45,109.96,10407.0,100.0745,100.5493,99.9466,100.4123,10407.0
2020-04-17 12:40:00,110.0,110.67,109.87,110.67,6350.0,100.4489,101.0607,100.3302,101.0607,6350.0
2020-04-17 12:50:00,110.7,110.77,110.43,110.53,7945.0,101.0881,101.152,100.8415,100.9329,7945.0
2020-04-17 13:00:00,110.51,110.82,110.46,110.8,12150.0,100.9146,101.1977,100.8689,101.1794,12150.0
2020-04-17 13:10:00,110.78,110.8,110.26,110.47,14054.0,101.1611,101.1794,100.6863,100.8781,14054.0
2020-04-17 13:20:00,110.48,110.49,109.89,109.91,11854.0,100.8872,100.8963,100.3484,100.3667,11854.0
2020-04-17 13:30:00,109.88,110.16,109.77,110.09,17543.0,100.3393,100.595,100.2388,100.5311,17543.0
2020-04-17 13:40:00,110.08,110.25,109.66,109.68,17588.0,100.5219,100.6772,100.1384,100.1567,17588.0
2020-04-17 13:50:00,109.58,110.21,109.57,110.21,12019.0,100.0653,100.6406,100.0562,100.6406,12019.0
2020-04-17 14:00:00,110.11,110.11,109.55,109.65,11830.0,100.5493,100.5493,100.0379,100.1293,11830.0
2020-04-17 14:10:00,109.57,109.61,109.26,109.57,7221.0,100.0562,100.0927,99.7731,100.0562,7221.0
2020-04-17 14:20:00,109.62,109.84,109.57,109.57,8094.0,100.1019,100.3028,100.0562,100.0562,8094.0
2020-04-17 14:30:00,109.61,109.74,109.38,109.61,11345.0,100.0927,100.2114,99.8827,100.0927,11345.0
2020-04-17 14:40:00,109.61,109.61,109.36,109.5,8709.0,100.0927,100.0927,99.8644,99.9923,8709.0
2020-04-17 14:50:00,109.49,110.06,109.42,110.06,33866.0,99.9832,100.5037,99.9192,100.5037,33866.0
2020-04-17 15:00:00,110.07,110.16,109.86,110.02,16276.0,100.5128,100.595,100.321,100.4671,16276.0
2020-04-17 15:10:00,109.92,110.24,109.77,109.99,14136.0,100.3758,100.668,100.2388,100.4397,14136.0
2020-04-17 15:20:00,110.0,110.22,109.85,110.08,19638.0,100.4489,100.6498,100.3119,100.5219,19638.0
2020-04-17 15:30:00,110.11,110.42,110.07,110.26,22306.0,100.5493,100.8324,100.5128,100.6863,22306.0
2020-04-17 15:40:00,110.34,110.63,110.09,110.45,29239.0,100.7594,101.0242,100.5311,100.8598,29239.0
2020-04-17 15:50:00,110.52,111.62,110.45,110.81,100813.0,100.9237,101.9282,100.8598,101.1885,100813.0
2020-04-20 09:30:00,107.27,107.27,105.61,107.02,18711.0,97.9559,97.9559,96.4401,97.7276,18711.0
2020-04-20 09:40:00,106.08,109.39,106.08,108.52,8731.0,96.8692,99.8918,96.8692,99.0974,8731.0
2020-04-20 09:50:00,108.65,108.65,108.04,108.44,1995.0,99.2161,99.2161,98.6591,99.0243,1995.0
2020-04-20 10:00:00,108.44,109.64,108.43,109.43,12125.0,99.0243,100.1201,99.0152,99.9284,12125.0
2020-04-20 10:10:00,109.2,109.78,108.83,109.22,7381.0,99.7183,100.248,99.3805,99.7366,7381.0
2020-04-20 10:20:00,109.24,109.41,108.51,108.57,6319.0,99.7549,99.9101,99.0882,99.143,6319.0
2020-04-20 10:30:00,108.55,108.95,108.32,108.62,20057.0,99.1248,99.49,98.9147,99.1887,20057.0
2020-04-20 10:40:00,108.69,109.38,108.52,109.26,6160.0,99.2526,99.8827,99.0974,99.7731,6160.0
2020-04-20 10:50:00,108.89,110.09,108.89,109.63,113048.0,99.4353,100.5311,99.4353,100.111,113048.0
2020-04-20 11:00:00,109.8,109.85,109.38,109.51,5769.0,100.2662,100.3119,99.8827,100.0014,5769.0
2020-04-20 11:10:00,109.53,109.81,109.37,109.43,4306.0,100.0197,100.2754,99.8736,99.9284,4306.0
2020-04-20 11:20:00,109.52,110.14,109.36,109.71,2931.0,100.0106,100.5767,99.8644,100.1841,2931.0
2020-04-20 11:30:00,109.59,110.2,109.25,110.07,15047.0,100.0745,100.6315,99.764,100.5128,15047.0
2020-04-20 11:40:00,109.99,110.23,109.89,110.02,6191.0,100.4397,100.6589,100.3484,100.4671,6191.0
2020-04-20 11:50:00,109.95,110.39,109.61,109.96,7795.0,100.4032,100.805,100.0927,100.4123,7795.0
2020-04-20 12:00:00,109.97,109.97,109.44,109.45,3296.0,100.4215,100.4215,99.9375,99.9466,3296.0
2020-04-20 12:10:00,109.58,109.58,108.73,108.76,2380.0,100.0653,100.0653,99.2891,99.3165,2380.0
2020-04-20 12:20:00,108.81,109.14,108.56,108.9,7363.0,99.3622,99.6635,99.1339,99.4444,7363.0
2020-04-20 12:30:00,108.97,109.17,108.78,108.95,6066.0,99.5083,99.6909,99.3348,99.49,6066.0
2020-04-20 12:40:00,109.07,109.31,108.87,109.22,9252.0,99.5996,99.8188,99.417,99.7366,9252.0
2020-04-20 12:50:00,109.22,109.26,108.48,108.8,11629.0,99.7366,99.7731,99.0609,99.3531,11629.0
2020-04-20 13:00:00,108.71,108.83,108.27,108.46,6091.0,99.2709,99.3805,98.8691,99.0426,6091.0
2020-04-20 13:10:00,108.55,108.72,108.1,108.2,3022.0,99.1248,99.28,98.7138,98.8052,3022.0
2020-04-20 13:20:00,108.14,108.58,107.87,108.44,6351.0,98.7504,99.1522,98.5038,99.0243,6351.0
2020-04-20 13:30:00,108.42,108.43,107.62,107.96,3437.0,99.0061,99.0152,98.2755,98.586,3437.0
2020-04-20 13:40:00,107.93,108.45,107.9,108.21,5101.0,98.5586,99.0335,98.5312,98.8143,5101.0
2020-04-20 13:50:00,108.24,108.41,107.96,108.38,8781.0,98.8417,98.9969,98.586,98.9695,8781.0
2020-04-20 14:00:00,108.38,108.68,108.23,108.23,8769.0,98.9695,99.2435,98.8326,98.8326,8769.0
2020-04-20 14:10:00,108.29,108.47,108.12,108.16,72294.0,98.8874,99.0517,98.7321,98.7686,72294.0
2020-04-20 14:20:00,108.25,108.38,107.79,107.79,39354.0,98.8508,98.9695,98.4308,98.4308,39354.0
2020-04-20 14:30:00,107.85,108.38,107.8,107.85,12751.0,98.4856,98.9695,98.4399,98.4856,12751.0
2020-04-20 14:40:00,107.91,108.09,107.54,107.96,6242.0,98.5403,98.7047,98.2025,98.586,6242.0
2020-04-20 14:50:00,107.95,107.95,107.52,107.61,20381.0,98.5769,98.5769,98.1842,98.2664,20381.0
2020-04-20 15:00:00,107.64,107.95,107.54,107.86,21549.0,98.2938,98.5769,98.2025,98.4947,21549.0
2020-04-20 15:10:00,107.81,108.23,107.72,107.81,16687.0,98.449,98.8326,98.3668,98.449,16687.0
2020-04-20 15:20:00,107.85,108.11,107.76,108.09,14221.0,98.4856,98.723,98.4034,98.7047,14221.0
2020-04-20 15:30:00,108.1,108.66,107.95,108.36,10354.0,98.7138,99.2252,98.5769,98.9513,10354.0
2020-04-20 15:40:00,108.33,108.82,108.19,108.82,18635.0,98.9239,99.3713,98.796,99.3713,18635.0
2020-04-20 15:50:00,108.9,110.22,108.9,110.1,132205.0,99.4444,100.6498,99.4444,100.5402,132205.0
2020-04-21 09:30:00,106.0,107.06,105.05,105.36,33682.0,96.7962,97.7641,95.9287,96.2118,33682.0
2020-04-21 09:40:00,105.3,107.59,105.16,106.54,18344.0,96.157,98.2481,96.0291,97.2893,18344.0
2020-04-21 09:50:00,106.44,107.33,105.62,107.04,12763.0,97.198,98.0107,96.4492,97.7459,12763.0
2020-04-21 10:00:00,107.06,107.24,106.34,106.34,6675.0,97.7641,97.9285,97.1067,97.1067,6675.0
2020-04-21 10:10:00,106.34,106.85,106.23,106.45,13324.0,97.1067,97.5724,97.0062,97.2071,13324.0
2020-04-21 10:20:00,106.6,107.43,106.57,107.43,9776.0,97.3441,98.102,97.3167,98.102,9776.0
2020-04-21 10:30:00,107.28,107.29,106.47,106.7,15945.0,97.965,97.9742,97.2254,97.4354,15945.0
2020-04-21 10:40:00,106.68,107.24,106.39,106.98,19649.0,97.4171,97.9285,97.1523,97.6911,19649.0
2020-04-21 10:50:00,107.05,107.54,106.64,106.96,20292.0,97.755,98.2025,97.3806,97.6728,20292.0
2020-04-21 11:00:00,106.75,106.75,105.56,106.06,18903.0,97.4811,97.4811,96.3944,96.851,18903.0
2020-04-21 11:10:00,106.0,106.0,105.36,105.82,16168.0,96.7962,96.7962,96.2118,96.6318,16168.0
2020-04-21 11:20:00,105.94,106.26,105.54,105.6,23605.0,96.7414,97.0336,96.3761,96.4309,23605.0
2020-04-21 11:30:00,105.73,106.27,105.27,105.54,15555.0,96.5496,97.0427,96.1296,96.3761,15555.0
2020-04-21 11:40:00,105.6,105.6,104.74,105.0,22322.0,96.4309,96.4309,95.6456,95.883,22322.0
2020-04-21 11:50:00,104.93,105.99,104.93,105.75,11834.0,95.8191,96.7871,95.8191,96.5679,11834.0
2020-04-21 12:00:00,105.82,105.83,105.08,105.2,7350.0,96.6318,96.6409,95.9561,96.0657,7350.0
2020-04-21 12:10:00,105.28,105.78,104.82,104.94,13120.0,96.1387,96.5953,95.7186,95.8282,13120.0
2020-04-21 12:20:00,104.89,105.26,104.42,104.42,6389.0,95.7826,96.1204,95.3534,95.3534,6389.0
2020-04-21 12:30:00,104.41,104.53,103.74,103.98,10836.0,95.3442,95.4538,94.7324,94.9516,10836.0
2020-04-21 12:40:00,104.04,104.3,103.81,104.17,9266.0,95.0064,95.2438,94.7963,95.1251,9266.0
2020-04-21 12:50:00,104.25,104.68,104.25,104.54,6901.0,95.1981,95.5908,95.1981,95.463,6901.0
2020-04-21 13:00:00,104.63,104.84,104.28,104.28,2732.0,95.5451,95.7369,95.2255,95.2255,2732.0
2020-04-21 13:10:00,104.19,104.31,103.46,104.0,17883.0,95.1433,95.2529,94.4767,94.9698,17883.0
2020-04-21 13:20:00,104.08,104.6,103.88,104.06,7507.0,95.0429,95.5177,94.8603,95.0246,7507.0
2020-04-21 13:30:00,104.08,104.72,103.88,104.72,7030.0,95.0429,95.6273,94.8603,95.6273,7030.0
2020-04-21 13:40:00,104.63,104.67,104.37,104.37,25202.0,95.5451,95.5817,95.3077,95.3077,25202.0
2020-04-21 13:50:00,104.49,104.49,103.5,103.75,54515.0,95.4173,95.4173,94.5133,94.7416,54515.0
2020-04-21 14:00:00,103.74,104.07,103.47,103.69,20332.0,94.7324,95.0338,94.4859,94.6868,20332.0
2020-04-21 14:10:00,103.86,104.04,103.56,103.64,13544.0,94.842,95.0064,94.568,94.6411,13544.0
2020-04-21 14:20:00,103.64,104.06,103.21,103.49,21039.0,94.6411,95.0246,94.2484,94.5041,21039.0
2020-04-21 14:30:00,103.33,103.33,102.65,102.73,6927.0,94.358,94.358,93.7371,93.8101,6927.0
2020-04-21 14:40:00,102.73,102.74,102.26,102.29,11224.0,93.8101,93.8192,93.3809,93.4083,11224.0
2020-04-21 14:50:00,102.34,102.88,102.06,102.07,31907.0,93.454,93.9471,93.1983,93.2074,31907.0
2020-04-21 15:00:00,102.2,102.79,102.0,102.01,14621.0,93.3261,93.8649,93.1435,93.1526,14621.0
2020-04-21 15:10:00,102.01,103.33,102.01,103.18,44249.0,93.1526,94.358,93.1526,94.221,44249.0
2020-04-21 15:20:00,103.25,103.74,103.11,103.36,23698.0,94.285,94.7324,94.1571,94.3854,23698.0
2020-04-21 15:30:00,103.35,103.87,102.97,103.59,16516.0,94.3763,94.8511,94.0293,94.5954,16516.0
2020-04-21 15:40:00,103.57,103.8,103.33,103.33,53181.0,94.5772,94.7872,94.358,94.358,53181.0
2020-04-21 15:50:00,103.31,104.0,103.05,103.44,80189.0,94.3398,94.9698,94.1023,94.4585,80189.0
2020-04-22 09:30:00,106.56,107.46,105.08,105.53,9935.0,97.3076,98.1294,95.9561,96.367,9935.0
2020-04-22 09:40:00,105.92,106.45,105.12,105.35,3761.0,96.7231,97.2071,95.9926,96.2026,3761.0
2020-04-22 09:50:00,105.25,105.78,104.2,105.48,10624.0,96.1113,96.5953,95.1525,96.3213,10624.0
2020-04-22 10:00:00,105.78,106.18,105.26,105.93,10301.0,96.5953,96.9606,96.1204,96.7323,10301.0
2020-04-22 10:10:00,105.64,106.26,105.64,106.13,6510.0,96.4674,97.0336,96.4674,96.9149,6510.0
2020-04-22 10:20:00,106.18,107.04,106.18,106.83,10779.0,96.9606,97.7459,96.9606,97.5541,10779.0
2020-04-22 10:30:00,106.67,107.55,106.52,107.36,8231.0,97.408,98.2116,97.271,98.0381,8231.0
2020-04-22 10:40:00,107.27,107.41,106.97,107.37,8100.0,97.9559,98.0838,97.682,98.0472,8100.0
2020-04-22 10:50:00,107.31,107.31,106.39,106.59,4872.0,97.9924,97.9924,97.1523,97.335,4872.0
2020-04-22 11:00:00,106.77,107.0,106.45,106.65,7350.0,97.4993,97.7094,97.2071,97.3897,7350.0
2020-04-22 11:10:00,106.73,107.28,106.61,107.22,4646.0,97.4628,97.965,97.3532,97.9103,4646.0
2020-04-22 11:20:00,107.23,107.41,107.0,107.13,6551.0,97.9194,98.0838,97.7094,97.8281,6551.0
2020-04-22 11:30:00,107.13,107.4,107.0,107.0,4502.0,97.8281,98.0746,97.7094,97.7094,4502.0
2020-04-22 11:40:00,106.95,107.46,106.95,107.32,5406.0,97.6637,98.1294,97.6637,98.0016,5406.0
2020-04-22 11:50:00,107.3,107.49,106.99,107.13,4021.0,97.9833,98.1568,97.7002,97.8281,4021.0
2020-04-22 12:00:00,107.25,107.4,106.77,106.77,1650.0,97.9377,98.0746,97.4993,97.4993,1650.0
2020-04-22 12:10:00,106.71,106.91,106.39,106.52,7045.0,97.4445,97.6272,97.1523,97.271,7045.0
2020-04-22 12:20:00,106.57,106.8,106.38,106.8,6977.0,97.3167,97.5267,97.1432,97.5267,6977.0
2020-04-22 12:30:00,106.7,106.84,106.49,106.56,2693.0,97.4354,97.5633,97.2436,97.3076,2693.0
2020-04-22 12:40:00,106.66,106.74,106.17,106.23,5484.0,97.3989,97.4719,96.9514,97.0062,5484.0
2020-04-22 12:50:00,106.19,106.22,105.84,106.02,4435.0,96.9697,96.9971,96.6501,96.8145,4435.0
2020-04-22 13:00:00,106.04,106.13,105.65,105.68,6600.0,96.8327,96.9149,96.4766,96.504,6600.0
2020-04-22 13:10:00,105.63,105.65,105.26,105.46,5759.0,96.4583,96.4766,96.1204,96.3031,5759.0
2020-04-22 13:20:00,105.61,105.73,105.45,105.73,3389.0,96.4401,96.5496,96.2939,96.5496,3389.0
2020-04-22 13:30:00,105.69,105.86,105.49,105.55,3005.0,96.5131,96.6683,96.3305,96.3853,3005.0
2020-04-22 13:40:00,105.51,105.59,105.23,105.42,3431.0,96.3487,96.4218,96.093,96.2665,3431.0
2020-04-22 13:50:00,105.4,105.55,105.12,105.21,3683.0,96.2483,96.3853,95.9926,96.0748,3683.0
2020-04-22 14:00:00,105.3,105.4,104.97,105.31,5218.0,96.157,96.2483,95.8556,96.1661,5218.0
2020-04-22 14:10:00,105.28,105.34,105.08,105.19,4903.0,96.1387,96.1935,95.9561,96.0565,4903.0
2020-04-22 14:20:00,105.19,105.41,105.11,105.2,5504.0,96.0565,96.2574,95.9835,96.0657,5504.0
2020-04-22 14:30:00,105.42,105.63,105.26,105.39,22497.0,96.2665,96.4583,96.1204,96.2392,22497.0
2020-04-22 14:40:00,105.32,105.5,105.2,105.49,6414.0,96.1752,96.3396,96.0657,96.3305,6414.0
2020-04-22 14:50:00,105.36,105.57,105.08,105.12,6019.0,96.2118,96.4035,95.9561,95.9926,6019.0
2020-04-22 15:00:00,105.19,105.42,105.08,105.18,10376.0,96.0565,96.2665,95.9561,96.0474,10376.0
2020-04-22 15:10:00,105.23,105.3,104.99,105.25,19036.0,96.093,96.157,95.8739,96.1113,19036.0
2020-04-22 15:20:00,105.22,105.45,104.98,104.98,11542.0,96.0839,96.2939,95.8648,95.8648,11542.0
2020-04-22 15:30:00,105.1,105.59,104.94,105.54,15175.0,95.9743,96.4218,95.8282,96.3761,15175.0
2020-04-22 15:40:00,105.56,105.76,105.19,105.53,19243.0,96.3944,96.577,96.0565,96.367,19243.0
2020-04-22 15:50:00,105.56,105.87,104.68,104.87,63468.0,96.3944,96.6775,95.5908,95.7643,63468.0
2020-04-23 09:30:00,105.59,107.77,104.72,107.58,24694.0,96.4218,98.4125,95.6273,98.239,24694.0
2020-04-23 09:40:00,107.27,107.6,106.58,106.76,8071.0,97.9559,98.2573,97.3258,97.4902,8071.0
2020-04-23 09:50:00,106.85,106.85,104.41,105.2,23700.0,97.5724,97.5724,95.3442,96.0657,23700.0
2020-04-23 10:00:00,105.17,105.79,104.83,105.65,10925.0,96.0383,96.6044,95.7278,96.4766,10925.0
2020-04-23 10:10:00,105.8,105.87,105.49,105.72,4881.0,96.6136,96.6775,96.3305,96.5405,4881.0
2020-04-23 10:20:00,106.0,106.11,105.51,105.55,2771.0,96.7962,96.8966,96.3487,96.3853,2771.0
2020-04-23 10:30:00,105.81,106.7,105.66,106.62,4659.0,96.6227,97.4354,96.4857,97.3624,4659.0
2020-04-23 10:40:00,106.65,107.55,106.65,107.19,12610.0,97.3897,98.2116,97.3897,97.8829,12610.0
2020-04-23 10:50:00,107.01,107.48,106.97,106.97,1800.0,97.7185,98.1477,97.682,97.682,1800.0
2020-04-23 11:00:00,106.95,107.06,106.41,106.44,5720.0,97.6637,97.7641,97.1706,97.198,5720.0
2020-04-23 11:10:00,106.54,106.74,106.2,106.52,3656.0,97.2893,97.4719,96.9788,97.271,3656.0
2020-04-23 11:20:00,106.34,106.92,106.33,106.65,2417.0,97.1067,97.6363,97.0975,97.3897,2417.0
2020-04-23 11:30:00,106.69,106.72,105.99,106.07,4509.0,97.4263,97.4537,96.7871,96.8601,4509.0
2020-04-23 11:40:00,106.05,106.31,105.74,106.04,7777.0,96.8418,97.0793,96.5588,96.8327,7777.0
2020-04-23 11:50:00,106.05,106.61,105.99,106.61,3598.0,96.8418,97.3532,96.7871,97.3532,3598.0
2020-04-23 12:00:00,106.31,106.77,106.31,106.7,6374.0,97.0793,97.4993,97.0793,97.4354,6374.0
2020-04-23 12:10:00,106.71,106.97,106.54,106.54,4392.0,97.4445,97.682,97.2893,97.2893,4392.0
2020-04-23 12:20:00,106.66,106.97,106.56,106.72,3141.0,97.3989,97.682,97.3076,97.4537,3141.0
2020-04-23 12:30:00,106.66,106.8,106.43,106.66,3838.0,97.3989,97.5267,97.1889,97.3989,3838.0
2020-04-23 12:40:00,106.63,106.67,104.66,104.99,9278.0,97.3715,97.408,95.5725,95.8739,9278.0
2020-04-23 12:50:00,105.07,105.62,104.13,105.2,6981.0,95.9469,96.4492,95.0886,96.0657,6981.0
2020-04-23 13:00:00,105.39,105.86,104.82,105.2,3909.0,96.2392,96.6683,95.7186,96.0657,3909.0
2020-04-23 13:10:00,105.37,105.71,105.1,105.1,3176.0,96.2209,96.5314,95.9743,95.9743,3176.0
2020-04-23 13:20:00,104.94,105.0,104.08,104.49,3925.0,95.8282,95.883,95.0429,95.4173,3925.0
2020-04-23 13:30:00,104.43,105.17,104.42,104.84,4215.0,95.3625,96.0383,95.3534,95.7369,4215.0
2020-04-23 13:40:00,104.71,104.87,104.23,104.36,5148.0,95.6182,95.7643,95.1799,95.2986,5148.0
2020-04-23 13:50:00,104.52,104.68,104.03,104.61,2997.0,95.4447,95.5908,94.9972,95.5269,2997.0
2020-04-23 14:00:00,104.8,104.8,103.99,103.99,6419.0,95.7004,95.7004,94.9607,94.9607,6419.0
2020-04-23 14:10:00,103.84,104.5,103.69,104.42,3238.0,94.8237,95.4264,94.6868,95.3534,3238.0
2020-04-23 14:20:00,104.52,104.73,104.28,104.34,3128.0,95.4447,95.6365,95.2255,95.2803,3128.0
2020-04-23 14:30:00,104.4,104.61,104.23,104.27,2990.0,95.3351,95.5269,95.1799,95.2164,2990.0
2020-04-23 14:40:00,104.42,104.59,104.18,104.18,4227.0,95.3534,95.5086,95.1342,95.1342,4227.0
2020-04-23 14:50:00,104.21,104.95,104.19,104.7,5174.0,95.1616,95.8374,95.1433,95.6091,5174.0
2020-04-23 15:00:00,104.7,104.79,104.48,104.52,7089.0,95.6091,95.6913,95.4082,95.4447,7089.0
2020-04-23 15:10:00,104.57,104.75,104.31,104.31,12342.0,95.4904,95.6547,95.2529,95.2529,12342.0
2020-04-23 15:20:00,104.28,104.78,104.22,104.78,7344.0,95.2255,95.6821,95.1707,95.6821,7344.0
2020-04-23 15:30:00,104.61,105.08,104.32,104.83,7812.0,95.5269,95.9561,95.2621,95.7278,7812.0
2020-04-23 15:40:00,105.06,105.43,104.77,105.43,9932.0,95.9378,96.2757,95.673,96.2757,9932.0
2020-04-23 15:50:00,105.38,105.47,104.12,104.46,44858.0,96.23,96.3122,95.0794,95.3899,44858.0
2020-04-24 09:30:00,105.77,105.89,104.69,105.89,23284.0,96.5862,96.6957,95.5999,96.6957,23284.0
2020-04-24 09:40:00,106.19,106.19,104.9,105.07,3389.0,96.9697,96.9697,95.7917,95.9469,3389.0
2020-04-24 09:50:00,104.91,105.83,104.91,105.35,6422.0,95.8008,96.6409,95.8008,96.2026,6422.0
2020-04-24 10:00:00,105.34,106.0,105.12,105.12,2700.0,96.1935,96.7962,95.9926,95.9926,2700.0
2020-04-24 10:10:00,105.09,105.63,104.77,105.22,11933.0,95.9652,96.4583,95.673,96.0839,11933.0
2020-04-24 10:20:00,105.3,105.51,104.9,105.15,2923.0,96.157,96.3487,95.7917,96.02,2923.0
2020-04-24 10:30:00,105.01,105.93,104.99,105.68,3947.0,95.8921,96.7323,95.8739,96.504,3947.0
2020-04-24 10:40:00,105.94,105.94,105.6,105.77,3033.0,96.7414,96.7414,96.4309,96.5862,3033.0
2020-04-24 10:50:00,105.75,106.13,105.36,105.37,2874.0,96.5679,96.9149,96.2118,96.2209,2874.0
2020-04-24 11:00:00,105.31,105.49,104.81,104.81,4560.0,96.1661,96.3305,95.7095,95.7095,4560.0
2020-04-24 11:10:00,104.6,104.62,103.82,103.82,9170.0,95.5177,95.536,94.8055,94.8055,9170.0
2020-04-24 11:20:00,104.05,104.53,103.97,104.26,6574.0,95.0155,95.4538,94.9424,95.2073,6574.0
2020-04-24 11:30:00,104.38,104.43,103.92,104.32,3430.0,95.3168,95.3625,94.8968,95.2621,3430.0
2020-04-24 11:40:00,104.16,104.54,104.1,104.39,3139.0,95.116,95.463,95.0612,95.326,3139.0
2020-04-24 11:50:00,104.45,104.7,104.16,104.16,4808.0,95.3808,95.6091,95.116,95.116,4808.0
2020-04-24 12:00:00,104.18,104.64,103.96,104.5,4470.0,95.1342,95.5543,94.9333,95.4264,4470.0
2020-04-24 12:10:00,104.51,104.51,104.0,104.0,8738.0,95.4356,95.4356,94.9698,94.9698,8738.0
2020-04-24 12:20:00,103.98,104.2,103.74,104.02,4616.0,94.9516,95.1525,94.7324,94.9881,4616.0
2020-04-24 12:30:00,104.03,104.17,103.79,104.09,2900.0,94.9972,95.1251,94.7781,95.052,2900.0
2020-04-24 12:40:00,104.09,104.53,104.07,104.52,4395.0,95.052,95.4538,95.0338,95.4447,4395.0
2020-04-24 12:50:00,104.34,104.34,103.96,104.03,3653.0,95.2803,95.2803,94.9333,94.9972,3653.0
2020-04-24 13:00:00,103.96,104.2,103.96,104.0,3142.0,94.9333,95.1525,94.9333,94.9698,3142.0
2020-04-24 13:10:00,104.0,104.58,104.0,104.58,2450.0,94.9698,95.4995,94.9698,95.4995,2450.0
2020-04-24 13:20:00,104.49,104.76,104.46,104.73,5241.0,95.4173,95.6639,95.3899,95.6365,5241.0
2020-04-24 13:30:00,104.78,105.26,104.77,105.23,12727.0,95.6821,96.1204,95.673,96.093,12727.0
2020-04-24 13:40:00,105.27,105.42,105.09,105.09,4000.0,96.1296,96.2665,95.9652,95.9652,4000.0
2020-04-24 13:50:00,105.17,105.61,105.09,105.54,3019.0,96.0383,96.4401,95.9652,96.3761,3019.0
2020-04-24 14:00:00,105.69,106.07,105.42,106.07,3935.0,96.5131,96.8601,96.2665,96.8601,3935.0
2020-04-24 14:10:00,105.89,106.21,105.88,106.21,6944.0,96.6957,96.988,96.6866,96.988,6944.0
2020-04-24 14:20:00,106.01,106.13,105.86,106.11,5304.0,96.8053,96.9149,96.6683,96.8966,5304.0
2020-04-24 14:30:00,106.08,106.81,106.02,106.62,14243.0,96.8692,97.5359,96.8145,97.3624,14243.0
2020-04-24 14:40:00,106.73,107.42,106.65,107.17,16722.0,97.4628,98.0929,97.3897,97.8646,16722.0
2020-04-24 14:50:00,107.37,107.73,107.07,107.55,20493.0,98.0472,98.376,97.7733,98.2116,20493.0
2020-04-24 15:00:00,107.52,107.81,107.36,107.78,15884.0,98.1842,98.449,98.0381,98.4216,15884.0
2020-04-24 15:10:00,107.84,108.09,107.47,108.09,8063.0,98.4764,98.7047,98.1385,98.7047,8063.0
2020-04-24 15:20:00,108.01,108.35,107.94,108.29,18109.0,98.6317,98.9421,98.5677,98.8874,18109.0
2020-04-24 15:30:00,108.18,108.24,107.78,108.2,14198.0,98.7869,98.8417,98.4216,98.8052,14198.0
2020-04-24 15:40:00,108.25,108.4,107.94,108.05,20485.0,98.8508,98.9878,98.5677,98.6682,20485.0
2020-04-24 15:50:00,108.03,108.07,107.27,107.49,46763.0,98.6499,98.6865,97.9559,98.1568,46763.0
2020-04-27 09:30:00,108.87,109.5,108.35,109.17,13643.0,99.417,99.9923,98.9421,99.6909,13643.0
2020-04-27 09:40:00,109.0,109.0,108.28,108.67,5290.0,99.5357,99.5357,98.8782,99.2344,5290.0
2020-04-27 09:50:00,108.91,110.61,108.91,110.23,15142.0,99.4535,101.0059,99.4535,100.6589,15142.0
2020-04-27 10:00:00,110.28,110.86,110.27,110.76,13280.0,100.7046,101.2342,100.6954,101.1429,13280.0
2020-04-27 10:10:00,110.77,111.16,110.41,111.07,10625.0,101.152,101.5082,100.8233,101.426,10625.0
2020-04-27 10:20:00,111.32,111.53,111.03,111.08,5542.0,101.6543,101.846,101.3894,101.4351,5542.0
2020-04-27 10:30:00,111.0,111.4,110.57,110.7,8779.0,101.362,101.7273,100.9694,101.0881,8779.0
2020-04-27 10:40:00,110.84,111.29,110.71,111.12,6193.0,101.2159,101.6269,101.0972,101.4716,6193.0
2020-04-27 10:50:00,111.15,111.41,110.8,110.81,8742.0,101.499,101.7364,101.1794,101.1885,8742.0
2020-04-27 11:00:00,110.89,111.13,110.71,111.13,14917.0,101.2616,101.4808,101.0972,101.4808,14917.0
2020-04-27 11:10:00,111.01,111.06,110.65,110.96,8584.0,101.3712,101.4168,101.0424,101.3255,8584.0
2020-04-27 11:20:00,111.07,111.57,110.93,111.57,10085.0,101.426,101.8826,101.2981,101.8826,10085.0
2020-04-27 11:30:00,111.59,112.36,111.46,112.12,9682.0,101.9008,102.604,101.7821,102.3848,9682.0
2020-04-27 11:40:00,112.29,112.49,112.2,112.37,6440.0,102.54,102.7227,102.4579,102.6131,6440.0
2020-04-27 11:50:00,112.44,112.57,112.17,112.41,10606.0,102.677,102.7957,102.4305,102.6496,10606.0
2020-04-27 12:00:00,112.47,112.49,112.05,112.27,8190.0,102.7044,102.7227,102.3209,102.5218,8190.0
2020-04-27 12:10:00,112.36,112.54,112.15,112.32,6985.0,102.604,102.7683,102.4122,102.5674,6985.0
2020-04-27 12:20:00,112.37,112.43,112.07,112.21,6605.0,102.6131,102.6679,102.3391,102.467,6605.0
2020-04-27 12:30:00,112.2,112.38,112.1,112.23,6031.0,102.4579,102.6222,102.3665,102.4852,6031.0
2020-04-27 12:40:00,112.23,112.59,112.14,112.35,8024.0,102.4852,102.814,102.4031,102.5948,8024.0
2020-04-27 12:50:00,112.4,112.63,112.33,112.5,10333.0,102.6405,102.8505,102.5766,102.7318,10333.0
2020-04-27 13:00:00,112.54,112.54,111.96,112.09,7135.0,102.7683,102.7683,102.2387,102.3574,7135.0
2020-04-27 13:10:00,112.16,112.35,111.83,111.89,8259.0,102.4213,102.5948,102.12,102.1748,8259.0
2020-04-27 13:20:00,111.83,111.98,111.67,111.93,11559.0,102.12,102.257,101.9739,102.2113,11559.0
2020-04-27 13:30:00,111.99,112.12,111.82,111.97,12662.0,102.2661,102.3848,102.1108,102.2478,12662.0
2020-04-27 13:40:00,112.01,112.06,111.79,111.83,9567.0,102.2843,102.33,102.0835,102.12,9567.0
2020-04-27 13:50:00,111.98,112.15,111.69,111.97,8777.0,102.257,102.4122,101.9921,102.2478,8777.0
2020-04-27 14:00:00,112.12,112.27,111.97,112.14,6092.0,102.3848,102.5218,102.2478,102.4031,6092.0
2020-04-27 14:10:00,112.17,112.34,112.09,112.23,8621.0,102.4305,102.5857,102.3574,102.4852,8621.0
2020-04-27 14:20:00,112.26,112.32,111.92,111.98,7604.0,102.5126,102.5674,102.2022,102.257,7604.0
2020-04-27 14:30:00,112.01,112.24,111.96,112.12,10222.0,102.2843,102.4944,102.2387,102.3848,10222.0
2020-04-27 14:40:00,112.21,112.51,112.14,112.33,8969.0,102.467,102.7409,102.4031,102.5766,8969.0
2020-04-27 14:50:00,112.4,112.55,112.19,112.22,9801.0,102.6405,102.7775,102.4487,102.4761,9801.0
2020-04-27 15:00:00,112.25,112.6,112.22,112.34,10826.0,102.5035,102.8231,102.4761,102.5857,10826.0
2020-04-27 15:10:00,112.34,112.53,112.27,112.48,9639.0,102.5857,102.7592,102.5218,102.7135,9639.0
2020-04-27 15:20:00,112.44,112.57,112.25,112.34,8671.0,102.677,102.7957,102.5035,102.5857,8671.0
2020-04-27 15:30:00,112.39,112.83,112.25,112.67,13387.0,102.6314,103.0331,102.5035,102.887,13387.0
2020-04-27 15:40:00,112.68,113.01,112.68,112.87,21276.0,102.8962,103.1975,102.8962,103.0697,21276.0
2020-04-27 15:50:00,112.91,112.92,112.41,112.53,59554.0,103.1062,103.1153,102.6496,102.7592,59554.0
2020-04-28 09:30:00,116.95,117.9,116.33,116.53,19879.0,106.7954,107.6629,106.2293,106.4119,19879.0
2020-04-28 09:40:00,116.81,117.88,116.54,117.75,8040.0,106.6676,107.6447,106.421,107.526,8040.0
2020-04-28 09:50:00,117.76,118.28,117.31,117.31,9181.0,107.5351,108.0099,107.1242,107.1242,9181.0
2020-04-28 10:00:00,116.98,116.98,115.85,116.5,15325.0,106.8228,106.8228,105.7909,106.3845,15325.0
2020-04-28 10:10:00,116.49,116.79,116.02,116.79,12121.0,106.3754,106.6493,105.9462,106.6493,12121.0
2020-04-28 10:20:00,116.74,116.74,115.2,115.38,11163.0,106.6037,106.6037,105.1974,105.3617,11163.0
2020-04-28 10:30:00,115.45,115.59,114.9,114.93,13349.0,105.4257,105.5535,104.9234,104.9508,13349.0
2020-04-28 10:40:00,115.07,115.07,113.98,114.1,9937.0,105.0787,105.0787,104.0833,104.1929,9937.0
2020-04-28 10:50:00,114.11,114.11,112.58,112.6,15256.0,104.202,104.202,102.8049,102.8231,15256.0
2020-04-28 11:00:00,112.73,113.45,112.31,113.02,32946.0,102.9418,103.5993,102.5583,103.2067,32946.0
2020-04-28 11:10:00,113.2,113.34,112.57,112.98,16078.0,103.371,103.4989,102.7957,103.1701,16078.0
2020-04-28 11:20:00,112.99,113.73,112.99,113.42,15222.0,103.1793,103.855,103.1793,103.5719,15222.0
2020-04-28 11:30:00,113.41,113.82,113.17,113.59,23094.0,103.5628,103.9372,103.3436,103.7272,23094.0
2020-04-28 11:40:00,113.59,113.9,113.5,113.51,16536.0,103.7272,104.0102,103.645,103.6541,16536.0
2020-04-28 11:50:00,113.51,113.65,112.96,113.36,12000.0,103.6541,103.782,103.1519,103.5171,12000.0
2020-04-28 12:00:00,113.36,113.93,113.2,113.85,9166.0,103.5171,104.0376,103.371,103.9646,9166.0
2020-04-28 12:10:00,113.94,114.12,113.03,113.06,16999.0,104.0468,104.2111,103.2158,103.2432,16999.0
2020-04-28 12:20:00,113.12,113.78,113.12,113.67,6977.0,103.298,103.9007,103.298,103.8002,6977.0
2020-04-28 12:30:00,113.59,114.0,113.53,113.82,15145.0,103.7272,104.1016,103.6724,103.9372,15145.0
2020-04-28 12:40:00,113.72,114.34,113.62,114.25,12491.0,103.8459,104.412,103.7546,104.3299,12491.0
2020-04-28 12:50:00,114.23,114.83,114.04,114.73,12967.0,104.3116,104.8595,104.1381,104.7682,12967.0
2020-04-28 13:00:00,114.68,114.97,114.58,114.85,7231.0,104.7225,104.9873,104.6312,104.8778,7231.0
2020-04-28 13:10:00,114.86,114.98,114.62,114.62,14291.0,104.8869,104.9965,104.6677,104.6677,14291.0
2020-04-28 13:20:00,114.71,115.31,114.62,115.18,10425.0,104.7499,105.2978,104.6677,105.1791,10425.0
2020-04-28 13:30:00,115.17,115.25,114.78,114.98,11207.0,105.17,105.243,104.8138,104.9965,11207.0
2020-04-28 13:40:00,114.95,115.48,114.94,115.18,6666.0,104.9691,105.4531,104.9599,105.1791,6666.0
2020-04-28 13:50:00,115.24,115.29,114.8,114.81,7106.0,105.2339,105.2796,104.8321,104.8412,7106.0
2020-04-28 14:00:00,114.89,114.91,114.67,114.84,5599.0,104.9143,104.9325,104.7134,104.8686,5599.0
2020-04-28 14:10:00,114.98,115.39,114.98,115.12,6577.0,104.9965,105.3709,104.9965,105.1243,6577.0
2020-04-28 14:20:00,115.02,115.17,114.88,114.98,8196.0,105.033,105.17,104.9052,104.9965,8196.0
2020-04-28 14:30:00,115.08,115.44,114.73,114.73,7051.0,105.0878,105.4165,104.7682,104.7682,7051.0
2020-04-28 14:40:00,114.71,115.0,114.71,114.9,7827.0,104.7499,105.0147,104.7499,104.9234,7827.0
2020-04-28 14:50:00,114.98,115.16,114.8,114.95,10371.0,104.9965,105.1608,104.8321,104.9691,10371.0
2020-04-28 15:00:00,115.0,115.44,114.93,115.32,10591.0,105.0147,105.4165,104.9508,105.3069,10591.0
2020-04-28 15:10:00,115.22,115.47,115.17,115.38,12920.0,105.2156,105.4439,105.17,105.3617,12920.0
2020-04-28 15:20:00,115.31,115.77,114.97,115.54,22619.0,105.2978,105.7179,104.9873,105.5078,22619.0
2020-04-28 15:30:00,115.52,115.6,114.92,114.99,23624.0,105.4896,105.5626,104.9417,105.0056,23624.0
2020-04-28 15:40:00,114.99,115.05,113.77,113.77,28050.0,105.0056,105.0604,103.8915,103.8915,28050.0
2020-04-28 15:50:00,113.6,113.83,112.92,113.43,109133.0,103.7363,103.9463,103.1153,103.5811,109133.0
2020-04-29 09:30:00,119.13,119.13,116.95,117.1,26493.0,108.7861,108.7861,106.7954,106.9324,26493.0
2020-04-29 09:40:00,117.32,117.57,116.74,117.22,11627.0,107.1333,107.3616,106.6037,107.042,11627.0
2020-04-29 09:50:00,117.24,117.61,117.0,117.22,8417.0,107.0602,107.3981,106.8411,107.042,8417.0
2020-04-29 10:00:00,117.2,117.48,116.66,116.66,9970.0,107.0237,107.2794,106.5306,106.5306,9970.0
2020-04-29 10:10:00,116.65,117.06,116.04,116.74,5975.0,106.5215,106.8959,105.9644,106.6037,5975.0
2020-04-29 10:20:00,116.68,116.84,116.41,116.79,5906.0,106.5489,106.695,106.3023,106.6493,5906.0
2020-04-29 10:30:00,116.9,117.23,116.83,117.18,5171.0,106.7498,107.0511,106.6858,107.0054,5171.0
2020-04-29 10:40:00,117.14,117.33,117.01,117.27,4835.0,106.9689,107.1424,106.8502,107.0876,4835.0
2020-04-29 10:50:00,117.31,118.13,117.25,117.82,7268.0,107.1242,107.873,107.0694,107.5899,7268.0
2020-04-29 11:00:00,117.83,118.08,117.41,117.71,5179.0,107.599,107.8273,107.2155,107.4894,5179.0
2020-04-29 11:10:00,117.7,117.94,117.57,117.94,5275.0,107.4803,107.6995,107.3616,107.6995,5275.0
2020-04-29 11:20:00,117.9,118.11,117.84,117.9,13870.0,107.6629,107.8547,107.6081,107.6629,13870.0
2020-04-29 11:30:00,117.83,117.9,117.15,117.15,2829.0,107.599,107.6629,106.9781,106.9781,2829.0
2020-04-29 11:40:00,117.19,117.47,117.03,117.12,8137.0,107.0146,107.2703,106.8685,106.9507,8137.0
2020-04-29 11:50:00,117.09,117.55,117.06,117.51,6204.0,106.9233,107.3433,106.8959,107.3068,6204.0
2020-04-29 12:00:00,117.41,117.89,117.36,117.74,6588.0,107.2155,107.6538,107.1698,107.5168,6588.0
2020-04-29 12:10:00,117.67,117.84,117.51,117.52,6537.0,107.4529,107.6081,107.3068,107.3159,6537.0
2020-04-29 12:20:00,117.59,117.76,117.46,117.75,5820.0,107.3798,107.5351,107.2611,107.526,5820.0
2020-04-29 12:30:00,117.72,118.47,117.72,118.43,4766.0,107.4986,108.1834,107.4986,108.1469,4766.0
2020-04-29 12:40:00,118.43,118.7,118.36,118.64,11815.0,108.1469,108.3935,108.083,108.3387,11815.0
2020-04-29 12:50:00,118.76,119.13,118.76,118.99,5180.0,108.4483,108.7861,108.4483,108.6583,5180.0
2020-04-29 13:00:00,118.89,119.43,118.89,119.33,15360.0,108.567,109.0601,108.567,108.9688,15360.0
2020-04-29 13:10:00,119.07,119.29,118.9,118.99,2209.0,108.7313,108.9322,108.5761,108.6583,2209.0
2020-04-29 13:20:00,118.89,118.94,118.52,118.57,13635.0,108.567,108.6126,108.2291,108.2748,13635.0
2020-04-29 13:30:00,118.47,118.47,117.89,118.36,103748.0,108.1834,108.1834,107.6538,108.083,103748.0
2020-04-29 13:40:00,118.25,118.42,117.99,118.25,5888.0,107.9825,108.1378,107.7451,107.9825,5888.0
2020-04-29 13:50:00,118.28,118.35,117.6,117.61,2420.0,108.0099,108.0739,107.389,107.3981,2420.0
2020-04-29 14:00:00,117.96,118.25,117.44,117.64,7162.0,107.7177,107.9825,107.2429,107.4255,7162.0
2020-04-29 14:10:00,117.78,118.19,117.56,117.99,4648.0,107.5533,107.9277,107.3525,107.7451,4648.0
2020-04-29 14:20:00,118.04,118.21,117.75,117.88,6413.0,107.7908,107.946,107.526,107.6447,6413.0
2020-04-29 14:30:00,117.86,118.38,117.61,118.22,4648.0,107.6264,108.1013,107.3981,107.9551,4648.0
2020-04-29 14:40:00,118.22,118.48,118.01,118.01,5946.0,107.9551,108.1926,107.7634,107.7634,5946.0
2020-04-29 14:50:00,118.25,118.33,117.68,118.22,4600.0,107.9825,108.0556,107.462,107.9551,4600.0
2020-04-29 15:00:00,118.23,118.64,118.17,118.36,14461.0,107.9643,108.3387,107.9095,108.083,14461.0
2020-04-29 15:10:00,118.37,118.59,118.06,118.23,24879.0,108.0921,108.293,107.809,107.9643,24879.0
2020-04-29 15:20:00,118.1,118.76,118.1,118.76,10081.0,107.8456,108.4483,107.8456,108.4483,10081.0
2020-04-29 15:30:00,118.81,118.95,118.51,118.63,6917.0,108.4939,108.6218,108.22,108.3295,6917.0
2020-04-29 15:40:00,118.59,118.76,118.43,118.68,11755.0,108.293,108.4483,108.1469,108.3752,11755.0
2020-04-29 15:50:00,118.44,118.49,117.87,118.11,62094.0,108.156,108.2017,107.6355,107.8547,62094.0
2020-04-30 09:30:00,114.93,115.41,113.23,114.27,19410.0,104.9508,105.3891,103.3984,104.3481,19410.0
2020-04-30 09:40:00,114.15,114.35,113.02,113.97,21621.0,104.2385,104.4212,103.2067,104.0742,21621.0
2020-04-30 09:50:00,113.99,115.5,113.99,115.18,13690.0,104.0924,105.4713,104.0924,105.1791,13690.0
2020-04-30 10:00:00,115.32,116.58,115.26,115.89,9080.0,105.3069,106.4575,105.2522,105.8275,9080.0
2020-04-30 10:10:00,115.68,115.92,115.0,115.5,6143.0,105.6357,105.8548,105.0147,105.4713,6143.0
2020-04-30 10:20:00,115.34,115.93,115.13,115.88,6089.0,105.3252,105.864,105.1334,105.8183,6089.0
2020-04-30 10:30:00,116.07,116.38,115.8,116.32,11704.0,105.9918,106.2749,105.7453,106.2201,11704.0
2020-04-30 10:40:00,116.35,116.57,115.67,115.94,6781.0,106.2475,106.4484,105.6266,105.8731,6781.0
2020-04-30 10:50:00,115.89,116.17,115.74,115.78,2657.0,105.8275,106.0831,105.6905,105.727,2657.0
2020-04-30 11:00:00,115.86,116.33,115.78,115.98,4988.0,105.8001,106.2293,105.727,105.9096,4988.0
2020-04-30 11:10:00,116.08,116.25,115.63,115.64,6509.0,106.001,106.1562,105.59,105.5992,6509.0
2020-04-30 11:20:00,115.57,115.72,115.21,115.42,5860.0,105.5352,105.6722,105.2065,105.3983,5860.0
2020-04-30 11:30:00,115.33,115.77,115.32,115.77,6207.0,105.3161,105.7179,105.3069,105.7179,6207.0
2020-04-30 11:40:00,115.72,115.84,115.17,115.17,7080.0,105.6722,105.7818,105.17,105.17,7080.0
2020-04-30 11:50:00,115.16,115.36,114.39,114.47,7254.0,105.1608,105.3435,104.4577,104.5308,7254.0
2020-04-30 12:00:00,114.27,114.95,114.09,114.85,15473.0,104.3481,104.9691,104.1837,104.8778,15473.0
2020-04-30 12:10:00,114.73,115.15,114.72,114.72,2700.0,104.7682,105.1517,104.759,104.759,2700.0
2020-04-30 12:20:00,114.7,114.88,114.49,114.51,10015.0,104.7408,104.9052,104.549,104.5673,10015.0
2020-04-30 12:30:00,114.5,114.97,114.37,114.76,7355.0,104.5581,104.9873,104.4394,104.7956,7355.0
2020-04-30 12:40:00,114.69,115.0,114.66,115.0,2832.0,104.7316,105.0147,104.7043,105.0147,2832.0
2020-04-30 12:50:00,114.88,115.64,114.81,115.43,11110.0,104.9052,105.5992,104.8412,105.4074,11110.0
2020-04-30 13:00:00,115.4,115.4,114.87,115.24,4901.0,105.38,105.38,104.896,105.2339,4901.0
2020-04-30 13:10:00,115.08,115.5,115.06,115.48,2472.0,105.0878,105.4713,105.0695,105.4531,2472.0
2020-04-30 13:20:00,115.55,115.69,115.34,115.34,3677.0,105.517,105.6448,105.3252,105.3252,3677.0
2020-04-30 13:30:00,115.34,115.36,115.14,115.15,6083.0,105.3252,105.3435,105.1426,105.1517,6083.0
2020-04-30 13:40:00,115.21,115.21,114.78,114.78,4505.0,105.2065,105.2065,104.8138,104.8138,4505.0
2020-04-30 13:50:00,114.79,115.05,114.7,114.78,5407.0,104.823,105.0604,104.7408,104.8138,5407.0
2020-04-30 14:00:00,114.85,115.24,114.72,114.84,4502.0,104.8778,105.2339,104.759,104.8686,4502.0
2020-04-30 14:10:00,114.84,115.18,114.76,114.78,5208.0,104.8686,105.1791,104.7956,104.8138,5208.0
2020-04-30 14:20:00,114.91,115.13,114.9,115.07,5867.0,104.9325,105.1334,104.9234,105.0787,5867.0
2020-04-30 14:30:00,114.97,115.34,114.74,114.78,4723.0,104.9873,105.3252,104.7773,104.8138,4723.0
2020-04-30 14:40:00,114.85,114.93,114.63,114.73,4532.0,104.8778,104.9508,104.6769,104.7682,4532.0
2020-04-30 14:50:00,114.84,115.05,114.69,114.98,5138.0,104.8686,105.0604,104.7316,104.9965,5138.0
2020-04-30 15:00:00,115.0,115.44,114.8,115.33,4832.0,105.0147,105.4165,104.8321,105.3161,4832.0
2020-04-30 15:10:00,115.31,115.51,115.01,115.33,5729.0,105.2978,105.4804,105.0239,105.3161,5729.0
2020-04-30 15:20:00,115.35,115.68,115.24,115.63,18192.0,105.3343,105.6357,105.2339,105.59,18192.0
2020-04-30 15:30:00,115.62,115.82,115.15,115.29,18112.0,105.5809,105.7635,105.1517,105.2796,18112.0
2020-04-30 15:40:00,115.23,115.34,114.98,115.18,19327.0,105.2248,105.3252,104.9965,105.1791,19327.0
2020-04-30 15:50:00,115.04,115.78,114.6,114.86,89248.0,105.0513,105.727,104.6495,104.8869,89248.0
2020-05-01 09:30:00,111.24,111.89,110.57,110.8,10020.0,101.5812,102.1748,100.9694,101.1794,10020.0
2020-05-01 09:40:00,110.98,111.51,110.74,111.08,5882.0,101.3438,101.8278,101.1246,101.4351,5882.0
2020-05-01 09:50:00,111.03,111.62,110.43,110.84,21478.0,101.3894,101.9282,100.8415,101.2159,21478.0
2020-05-01 10:00:00,111.05,111.78,110.77,111.55,11954.0,101.4077,102.0743,101.152,101.8643,11954.0
2020-05-01 10:10:00,111.41,111.67,111.07,111.28,8733.0,101.7364,101.9739,101.426,101.6177,8733.0
2020-05-01 10:20:00,111.17,111.91,111.16,111.91,12965.0,101.5173,102.193,101.5082,102.193,12965.0
2020-05-01 10:30:00,112.0,112.17,111.49,111.73,8577.0,102.2752,102.4305,101.8095,102.0287,8577.0
2020-05-01 10:40:00,112.03,112.24,111.68,112.04,5823.0,102.3026,102.4944,101.983,102.3117,5823.0
2020-05-01 10:50:00,111.92,112.21,111.74,111.77,7871.0,102.2022,102.467,102.0378,102.0652,7871.0
2020-05-01 11:00:00,111.93,111.94,111.46,111.7,4793.0,102.2113,102.2204,101.7821,102.0013,4793.0
2020-05-01 11:10:00,111.8,111.8,111.27,111.28,5800.0,102.0926,102.0926,101.6086,101.6177,5800.0
2020-05-01 11:20:00,111.34,111.49,110.92,111.13,6900.0,101.6725,101.8095,101.289,101.4808,6900.0
2020-05-01 11:30:00,111.03,111.03,110.23,110.35,14495.0,101.3894,101.3894,100.6589,100.7685,14495.0
2020-05-01 11:40:00,110.28,110.31,109.76,109.85,7153.0,100.7046,100.732,100.2297,100.3119,7153.0
2020-05-01 11:50:00,109.77,109.77,109.22,109.64,10044.0,100.2388,100.2388,99.7366,100.1201,10044.0
2020-05-01 12:00:00,109.61,110.0,109.31,109.99,4385.0,100.0927,100.4489,99.8188,100.4397,4385.0
2020-05-01 12:10:00,110.05,110.48,110.05,110.12,3722.0,100.4945,100.8872,100.4945,100.5585,3722.0
2020-05-01 12:20:00,110.04,110.33,109.9,109.9,4868.0,100.4854,100.7502,100.3576,100.3576,4868.0
2020-05-01 12:30:00,109.82,110.02,109.69,109.8,4729.0,100.2845,100.4671,100.1658,100.2662,4729.0
2020-05-01 12:40:00,109.72,109.72,109.32,109.62,4642.0,100.1932,100.1932,99.8279,100.1019,4642.0
2020-05-01 12:50:00,109.64,109.78,109.57,109.64,5111.0,100.1201,100.248,100.0562,100.1201,5111.0
2020-05-01 13:00:00,109.77,110.03,109.69,109.83,6524.0,100.2388,100.4763,100.1658,100.2936,6524.0
2020-05-01 13:10:00,109.85,109.88,109.36,109.37,4500.0,100.3119,100.3393,99.8644,99.8736,4500.0
2020-05-01 13:20:00,109.37,109.64,109.01,109.57,10940.0,99.8736,100.1201,99.5448,100.0562,10940.0
2020-05-01 13:30:00,109.55,110.01,109.49,109.57,8499.0,100.0379,100.458,99.9832,100.0562,8499.0
2020-05-01 13:40:00,109.52,109.76,109.45,109.52,3290.0,100.0106,100.2297,99.9466,100.0106,3290.0
2020-05-01 13:50:00,109.59,109.76,109.39,109.6,5111.0,100.0745,100.2297,99.8918,100.0836,5111.0
2020-05-01 14:00:00,109.63,109.95,109.46,109.83,4445.0,100.111,100.4032,99.9558,100.2936,4445.0
2020-05-01 14:10:00,109.76,110.18,109.76,110.12,5932.0,100.2297,100.6132,100.2297,100.5585,5932.0
2020-05-01 14:20:00,110.29,110.74,110.24,110.56,7533.0,100.7137,101.1246,100.668,100.9603,7533.0
2020-05-01 14:30:00,110.48,110.67,110.26,110.58,4400.0,100.8872,101.0607,100.6863,100.9785,4400.0
2020-05-01 14:40:00,110.51,110.65,110.39,110.55,4935.0,100.9146,101.0424,100.805,100.9511,4935.0
2020-05-01 14:50:00,110.44,110.48,110.15,110.26,8754.0,100.8507,100.8872,100.5858,100.6863,8754.0
2020-05-01 15:00:00,110.13,110.29,109.81,110.12,11727.0,100.5676,100.7137,100.2754,100.5585,11727.0
2020-05-01 15:10:00,110.18,110.76,110.04,110.54,9790.0,100.6132,101.1429,100.4854,100.942,9790.0
2020-05-01 15:20:00,110.65,110.87,110.58,110.71,11166.0,101.0424,101.2433,100.9785,101.0972,11166.0
2020-05-01 15:30:00,110.7,110.81,110.28,110.45,12909.0,101.0881,101.1885,100.7046,100.8598,12909.0
2020-05-01 15:40:00,110.5,111.06,110.38,111.06,17912.0,100.9055,101.4168,100.7959,101.4168,17912.0
2020-05-01 15:50:00,111.06,111.33,110.62,111.28,55673.0,101.4168,101.6634,101.015,101.6177,55673.0
2020-05-04 09:30:00,109.52,109.89,108.37,108.4,21066.0,100.0106,100.3484,98.9604,98.9878,21066.0
2020-05-04 09:40:00,108.03,108.87,108.03,108.29,7405.0,98.6499,99.417,98.6499,98.8874,7405.0
2020-05-04 09:50:00,108.48,109.35,108.48,109.08,10227.0,99.0609,99.8553,99.0609,99.6088,10227.0
2020-05-04 10:00:00,109.09,110.05,109.07,109.71,11018.0,99.6179,100.4945,99.5996,100.1841,11018.0
2020-05-04 10:10:00,109.67,110.7,109.67,110.48,6475.0,100.1475,101.0881,100.1475,100.8872,6475.0
2020-05-04 10:20:00,110.42,110.42,109.71,110.09,8894.0,100.8324,100.8324,100.1841,100.5311,8894.0
2020-05-04 10:30:00,110.02,110.14,109.61,109.81,10154.0,100.4671,100.5767,100.0927,100.2754,10154.0
2020-05-04 10:40:00,109.77,110.13,109.62,109.92,4908.0,100.2388,100.5676,100.1019,100.3758,4908.0
2020-05-04 10:50:00,109.95,110.19,109.26,109.26,5310.0,100.4032,100.6224,99.7731,99.7731,5310.0
2020-05-04 11:00:00,109.16,109.41,108.93,109.3,4877.0,99.6818,99.9101,99.4718,99.8097,4877.0
2020-05-04 11:10:00,109.2,109.2,108.82,109.06,4826.0,99.7183,99.7183,99.3713,99.5905,4826.0
2020-05-04 11:20:00,109.15,109.32,108.51,108.83,6179.0,99.6727,99.8279,99.0882,99.3805,6179.0
2020-05-04 11:30:00,108.7,109.16,108.51,109.08,4478.0,99.2618,99.6818,99.0882,99.6088,4478.0
2020-05-04 11:40:00,108.95,109.28,108.95,109.11,4200.0,99.49,99.7914,99.49,99.6362,4200.0
2020-05-04 11:50:00,109.14,109.36,108.82,108.82,6539.0,99.6635,99.8644,99.3713,99.3713,6539.0
2020-05-04 12:00:00,109.0,109.28,108.81,109.19,5453.0,99.5357,99.7914,99.3622,99.7092,5453.0
2020-05-04 12:10:00,109.07,109.51,109.05,109.43,7415.0,99.5996,100.0014,99.5814,99.9284,7415.0
2020-05-04 12:20:00,109.37,110.26,109.37,110.21,4265.0,99.8736,100.6863,99.8736,100.6406,4265.0
2020-05-04 12:30:00,110.5,110.5,109.93,109.94,4989.0,100.9055,100.9055,100.385,100.3941,4989.0
2020-05-04 12:40:00,109.83,110.02,109.72,109.72,6639.0,100.2936,100.4671,100.1932,100.1932,6639.0
2020-05-04 12:50:00,109.8,109.86,109.55,109.79,4530.0,100.2662,100.321,100.0379,100.2571,4530.0
2020-05-04 13:00:00,109.73,109.81,109.44,109.81,9950.0,100.2023,100.2754,99.9375,100.2754,9950.0
2020-05-04 13:10:00,109.67,109.7,109.16,109.18,6900.0,100.1475,100.1749,99.6818,99.7001,6900.0
2020-05-04 13:20:00,109.19,109.64,109.18,109.59,5951.0,99.7092,100.1201,99.7001,100.0745,5951.0
2020-05-04 13:30:00,109.63,109.8,109.58,109.8,5100.0,100.111,100.2662,100.0653,100.2662,5100.0
2020-05-04 13:40:00,109.82,110.3,109.82,110.19,6282.0,100.2845,100.7228,100.2845,100.6224,6282.0
2020-05-04 13:50:00,110.26,110.32,109.99,110.24,10462.0,100.6863,100.7411,100.4397,100.668,10462.0
2020-05-04 14:00:00,110.09,110.46,110.07,110.24,10474.0,100.5311,100.8689,100.5128,100.668,10474.0
2020-05-04 14:10:00,110.25,110.65,110.13,110.5,9540.0,100.6772,101.0424,100.5676,100.9055,9540.0
2020-05-04 14:20:00,110.47,110.79,110.15,110.3,12827.0,100.8781,101.1703,100.5858,100.7228,12827.0
2020-05-04 14:30:00,110.44,110.64,110.26,110.26,11441.0,100.8507,101.0333,100.6863,100.6863,11441.0
2020-05-04 14:40:00,110.28,110.82,110.18,110.82,8662.0,100.7046,101.1977,100.6132,101.1977,8662.0
2020-05-04 14:50:00,110.83,111.18,110.79,111.01,9859.0,101.2068,101.5264,101.1703,101.3712,9859.0
2020-05-04 15:00:00,110.95,111.02,110.76,110.94,9182.0,101.3164,101.3803,101.1429,101.3073,9182.0
2020-05-04 15:10:00,110.94,111.35,110.91,111.28,13506.0,101.3073,101.6817,101.2799,101.6177,13506.0
2020-05-04 15:20:00,111.27,111.92,111.26,111.82,24733.0,101.6086,102.2022,101.5995,102.1108,24733.0
2020-05-04 15:30:00,111.72,112.48,111.69,112.3,30521.0,102.0195,102.7135,101.9921,102.5492,30521.0
2020-05-04 15:40:00,112.42,112.99,112.29,112.89,35496.0,102.6587,103.1793,102.54,103.0879,35496.0
2020-05-04 15:50:00,112.81,113.13,112.44,113.05,129310.0,103.0149,103.3071,102.677,103.234,129310.0
2020-05-05 09:30:00,113.39,115.01,112.59,112.95,38473.0,103.5445,105.0239,102.814,103.1427,38473.0
2020-05-05 09:40:00,112.87,113.64,112.77,113.5,20868.0,103.0697,103.7728,102.9784,103.645,20868.0
2020-05-05 09:50:00,113.6,114.7,113.58,114.49,8380.0,103.7363,104.7408,103.718,104.549,8380.0
2020-05-05 10:00:00,114.57,114.65,114.12,114.63,7485.0,104.6221,104.6951,104.2111,104.6769,7485.0
2020-05-05 10:10:00,114.47,114.47,113.71,113.83,6085.0,104.5308,104.5308,103.8367,103.9463,6085.0
2020-05-05 10:20:00,113.69,113.98,112.71,112.93,7914.0,103.8185,104.0833,102.9236,103.1245,7914.0
2020-05-05 10:30:00,112.72,113.01,112.48,112.9,5952.0,102.9327,103.1975,102.7135,103.0971,5952.0
2020-05-05 10:40:00,112.82,113.01,112.34,112.34,7169.0,103.024,103.1975,102.5857,102.5857,7169.0
2020-05-05 10:50:00,112.46,112.96,112.38,112.47,11534.0,102.6953,103.1519,102.6222,102.7044,11534.0
2020-05-05 11:00:00,112.57,112.76,112.33,112.72,15684.0,102.7957,102.9692,102.5766,102.9327,15684.0
2020-05-05 11:10:00,112.68,112.71,112.31,112.45,8148.0,102.8962,102.9236,102.5583,102.6861,8148.0
2020-05-05 11:20:00,112.47,113.42,112.42,113.24,7151.0,102.7044,103.5719,102.6587,103.4075,7151.0
2020-05-05 11:30:00,113.54,113.68,113.32,113.55,4171.0,103.6815,103.8093,103.4806,103.6906,4171.0
2020-05-05 11:40:00,113.59,113.72,113.47,113.66,4586.0,103.7272,103.8459,103.6176,103.7911,4586.0
2020-05-05 11:50:00,113.64,113.88,113.39,113.78,5636.0,103.7728,103.992,103.5445,103.9007,5636.0
2020-05-05 12:00:00,113.78,113.83,113.35,113.6,9626.0,103.9007,103.9463,103.508,103.7363,9626.0
2020-05-05 12:10:00,113.64,113.84,113.6,113.66,7698.0,103.7728,103.9555,103.7363,103.7911,7698.0
2020-05-05 12:20:00,113.61,113.67,113.16,113.23,7048.0,103.7454,103.8002,103.3345,103.3984,7048.0
2020-05-05 12:30:00,113.22,113.34,112.75,112.81,6939.0,103.3893,103.4989,102.9601,103.0149,6939.0
2020-05-05 12:40:00,112.73,112.75,112.35,112.35,6453.0,102.9418,102.9601,102.5948,102.5948,6453.0
2020-05-05 12:50:00,112.45,112.71,112.38,112.45,5026.0,102.6861,102.9236,102.6222,102.6861,5026.0
2020-05-05 13:00:00,112.45,112.59,112.14,112.18,2800.0,102.6861,102.814,102.4031,102.4396,2800.0
2020-05-05 13:10:00,112.19,112.31,111.68,111.69,13713.0,102.4487,102.5583,101.983,101.9921,13713.0
2020-05-05 13:20:00,111.63,111.84,111.35,111.66,23522.0,101.9373,102.1291,101.6817,101.9647,23522.0
2020-05-05 13:30:00,111.71,112.02,111.59,111.94,5148.0,102.0104,102.2935,101.9008,102.2204,5148.0
2020-05-05 13:40:00,111.96,112.12,111.81,112.12,6683.0,102.2387,102.3848,102.1017,102.3848,6683.0
2020-05-05 13:50:00,112.1,112.31,111.93,112.03,4107.0,102.3665,102.5583,102.2113,102.3026,4107.0
2020-05-05 14:00:00,112.09,112.14,111.93,111.98,4256.0,102.3574,102.4031,102.2113,102.257,4256.0
2020-05-05 14:10:00,112.0,112.35,111.96,112.02,8299.0,102.2752,102.5948,102.2387,102.2935,8299.0
2020-05-05 14:20:00,111.97,112.03,111.78,111.9,4999.0,102.2478,102.3026,102.0743,102.1839,4999.0
2020-05-05 14:30:00,111.83,111.91,111.42,111.6,7668.0,102.12,102.193,101.7456,101.9099,7668.0
2020-05-05 14:40:00,111.65,112.22,111.58,112.2,8098.0,101.9556,102.4761,101.8917,102.4579,8098.0
2020-05-05 14:50:00,112.25,112.6,112.25,112.51,8445.0,102.5035,102.8231,102.5035,102.7409,8445.0
2020-05-05 15:00:00,112.44,112.44,112.09,112.18,6863.0,102.677,102.677,102.3574,102.4396,6863.0
2020-05-05 15:10:00,112.14,112.2,111.35,111.35,18934.0,102.4031,102.4579,101.6817,101.6817,18934.0
2020-05-05 15:20:00,111.36,111.62,110.89,111.28,23967.0,101.6908,101.9282,101.2616,101.6177,23967.0
2020-05-05 15:30:00,111.23,111.24,110.39,110.64,10432.0,101.5721,101.5812,100.805,101.0333,10432.0
2020-05-05 15:40:00,110.74,111.06,110.64,110.65,16555.0,101.1246,101.4168,101.0333,101.0424,16555.0
2020-05-05 15:50:00,110.66,111.14,110.3,110.88,99260.0,101.0516,101.4899,100.7228,101.2525,99260.0
2020-05-06 09:30:00,113.69,113.69,111.36,111.46,28886.0,103.8185,103.8185,101.6908,101.7821,28886.0
2020-05-06 09:40:00,111.5,111.64,110.01,110.38,23365.0,101.8186,101.9465,100.458,100.7959,23365.0
2020-05-06 09:50:00,110.26,110.74,109.54,109.9,48970.0,100.6863,101.1246,100.0288,100.3576,48970.0
2020-05-06 10:00:00,109.7,109.86,108.54,108.99,23687.0,100.1749,100.321,99.1156,99.5266,23687.0
2020-05-06 10:10:00,109.09,109.42,108.27,109.42,19805.0,99.6179,99.9192,98.8691,99.9192,19805.0
2020-05-06 10:20:00,109.29,110.56,109.29,110.05,21150.0,99.8005,100.9603,99.8005,100.4945,21150.0
2020-05-06 10:30:00,110.12,110.23,109.65,109.73,8425.0,100.5585,100.6589,100.1293,100.2023,8425.0
2020-05-06 10:40:00,109.81,110.19,109.74,109.85,7038.0,100.2754,100.6224,100.2114,100.3119,7038.0
2020-05-06 10:50:00,109.91,109.91,109.48,109.76,5457.0,100.3667,100.3667,99.974,100.2297,5457.0
2020-05-06 11:00:00,109.57,109.88,109.16,109.38,5928.0,100.0562,100.3393,99.6818,99.8827,5928.0
2020-05-06 11:10:00,109.27,109.38,108.59,108.66,7017.0,99.7823,99.8827,99.1613,99.2252,7017.0
2020-05-06 11:20:00,108.63,108.67,107.47,108.28,13058.0,99.1978,99.2344,98.1385,98.8782,13058.0
2020-05-06 11:30:00,108.4,108.46,107.68,108.14,9692.0,98.9878,99.0426,98.3303,98.7504,9692.0
2020-05-06 11:40:00,108.09,108.16,107.29,107.42,19041.0,98.7047,98.7686,97.9742,98.0929,19041.0
2020-05-06 11:50:00,107.34,108.18,106.8,108.0,11708.0,98.0198,98.7869,97.5267,98.6225,11708.0
2020-05-06 12:00:00,107.98,108.21,107.4,107.4,7309.0,98.6043,98.8143,98.0746,98.0746,7309.0
2020-05-06 12:10:00,107.55,108.1,107.39,108.02,13926.0,98.2116,98.7138,98.0655,98.6408,13926.0
2020-05-06 12:20:00,108.08,108.14,107.6,107.75,10450.0,98.6956,98.7504,98.2573,98.3942,10450.0
2020-05-06 12:30:00,107.72,108.3,107.71,108.14,8280.0,98.3668,98.8965,98.3577,98.7504,8280.0
2020-05-06 12:40:00,108.03,108.03,107.55,107.59,14626.0,98.6499,98.6499,98.2116,98.2481,14626.0
2020-05-06 12:50:00,107.57,107.79,107.48,107.48,11359.0,98.2299,98.4308,98.1477,98.1477,11359.0
2020-05-06 13:00:00,107.51,107.73,107.07,107.52,14487.0,98.1751,98.376,97.7733,98.1842,14487.0
2020-05-06 13:10:00,107.46,107.57,107.14,107.5,10111.0,98.1294,98.2299,97.8372,98.1659,10111.0
2020-05-06 13:20:00,107.45,107.5,106.78,107.3,29174.0,98.1203,98.1659,97.5085,97.9833,29174.0
2020-05-06 13:30:00,107.24,107.77,107.22,107.6,8548.0,97.9285,98.4125,97.9103,98.2573,8548.0
2020-05-06 13:40:00,107.45,107.91,107.45,107.55,6743.0,98.1203,98.5403,98.1203,98.2116,6743.0
2020-05-06 13:50:00,107.5,107.88,107.46,107.84,8947.0,98.1659,98.513,98.1294,98.4764,8947.0
2020-05-06 14:00:00,107.7,107.76,107.32,107.7,14524.0,98.3486,98.4034,98.0016,98.3486,14524.0
2020-05-06 14:10:00,107.6,107.65,107.24,107.39,9018.0,98.2573,98.3029,97.9285,98.0655,9018.0
2020-05-06 14:20:00,107.48,107.75,107.42,107.54,7762.0,98.1477,98.3942,98.0929,98.2025,7762.0
2020-05-06 14:30:00,107.34,107.75,107.2,107.62,11635.0,98.0198,98.3942,97.892,98.2755,11635.0
2020-05-06 14:40:00,107.61,108.6,107.59,108.45,10483.0,98.2664,99.1704,98.2481,99.0335,10483.0
2020-05-06 14:50:00,108.51,108.79,108.27,108.27,12869.0,99.0882,99.3439,98.8691,98.8691,12869.0
2020-05-06 15:00:00,108.32,108.7,108.25,108.69,11194.0,98.9147,99.2618,98.8508,99.2526,11194.0
2020-05-06 15:10:00,108.64,108.64,108.12,108.24,11706.0,99.207,99.207,98.7321,98.8417,11706.0
2020-05-06 15:20:00,108.28,108.42,107.98,108.19,14474.0,98.8782,99.0061,98.6043,98.796,14474.0
2020-05-06 15:30:00,108.11,108.11,107.22,107.57,19917.0,98.723,98.723,97.9103,98.2299,19917.0
2020-05-06 15:40:00,107.62,107.91,107.13,107.14,27885.0,98.2755,98.5403,97.8281,97.8372,27885.0
2020-05-06 15:50:00,107.23,107.71,107.09,107.26,75026.0,97.9194,98.3577,97.7915,97.9468,75026.0
2020-05-07 09:30:00,117.88,124.4,115.42,124.3,103523.0,107.6447,113.5985,105.3983,113.5072,103523.0
2020-05-07 09:40:00,124.29,128.89,124.2,127.42,88100.0,113.4981,117.6987,113.4159,116.3563,88100.0
2020-05-07 09:50:00,127.59,127.98,126.79,127.3,62089.0,116.5116,116.8677,115.781,116.2467,62089.0
2020-05-07 10:00:00,127.48,128.74,126.51,127.64,61372.0,116.4111,117.5617,115.5253,116.5572,61372.0
2020-05-07 10:10:00,127.86,129.24,127.68,128.97,46373.0,116.7581,118.0183,116.5937,117.7717,46373.0
2020-05-07 10:20:00,128.76,129.18,127.69,127.91,36156.0,117.58,117.9635,116.6029,116.8038,36156.0
2020-05-07 10:30:00,127.84,129.17,127.74,128.83,24545.0,116.7399,117.9544,116.6485,117.6439,24545.0
2020-05-07 10:40:00,128.89,130.28,128.6,129.61,58812.0,117.6987,118.968,117.4339,118.3562,58812.0
2020-05-07 10:50:00,129.7,130.63,128.87,129.49,48566.0,118.4384,119.2876,117.6804,118.2466,48566.0
2020-05-07 11:00:00,129.49,129.62,125.31,125.86,35451.0,118.2466,118.3653,114.4295,114.9318,35451.0
2020-05-07 11:10:00,125.86,126.64,125.28,126.52,36752.0,114.9318,115.644,114.4021,115.5345,36752.0
2020-05-07 11:20:00,126.5,127.51,126.5,127.23,22677.0,115.5162,116.4385,115.5162,116.1828,22677.0
2020-05-07 11:30:00,127.18,127.18,126.13,126.13,16289.0,116.1372,116.1372,115.1783,115.1783,16289.0
2020-05-07 11:40:00,125.92,127.16,125.91,127.02,29457.0,114.9866,116.1189,114.9774,115.9911,29457.0
2020-05-07 11:50:00,127.08,127.63,126.11,126.32,27852.0,116.0458,116.5481,115.1601,115.3518,27852.0
2020-05-07 12:00:00,126.33,126.62,126.04,126.19,15165.0,115.361,115.6258,115.0961,115.2331,15165.0
2020-05-07 12:10:00,126.06,126.25,125.41,125.48,25305.0,115.1144,115.2879,114.5208,114.5848,25305.0
2020-05-07 12:20:00,125.54,125.54,124.09,124.36,71466.0,114.6396,114.6396,113.3155,113.562,71466.0
2020-05-07 12:30:00,124.38,126.01,124.19,124.71,41233.0,113.5803,115.0688,113.4068,113.8816,41233.0
2020-05-07 12:40:00,124.81,124.82,124.13,124.14,19699.0,113.9729,113.9821,113.352,113.3611,19699.0
2020-05-07 12:50:00,124.28,124.62,124.08,124.28,22325.0,113.489,113.7994,113.3063,113.489,22325.0
2020-05-07 13:00:00,124.34,124.34,123.48,123.54,25773.0,113.5438,113.5438,112.7584,112.8132,25773.0
2020-05-07 13:10:00,123.66,123.89,123.28,123.61,23023.0,112.9228,113.1328,112.5758,112.8771,23023.0
2020-05-07 13:20:00,123.6,124.31,123.36,124.08,26145.0,112.868,113.5164,112.6488,113.3063,26145.0
2020-05-07 13:30:00,124.01,124.56,123.94,124.13,13425.0,113.2424,113.7447,113.1785,113.352,13425.0
2020-05-07 13:40:00,124.21,124.49,123.55,124.01,13451.0,113.425,113.6807,112.8223,113.2424,13451.0
2020-05-07 13:50:00,124.14,124.23,123.71,123.93,11120.0,113.3611,113.4433,112.9685,113.1694,11120.0
2020-05-07 14:00:00,123.83,124.03,122.74,122.77,19449.0,113.078,113.2607,112.0827,112.1101,19449.0
2020-05-07 14:10:00,122.61,123.3,122.61,122.99,25235.0,111.964,112.5941,111.964,112.311,25235.0
2020-05-07 14:20:00,123.07,123.07,122.47,122.69,12720.0,112.384,112.384,111.8361,112.037,12720.0
2020-05-07 14:30:00,122.75,123.11,122.63,122.8,20585.0,112.0918,112.4206,111.9822,112.1375,20585.0
2020-05-07 14:40:00,122.8,122.99,121.96,122.37,17133.0,112.1375,112.311,111.3704,111.7448,17133.0
2020-05-07 14:50:00,122.3,122.65,121.79,122.0,32419.0,111.6809,112.0005,111.2152,111.4069,32419.0
2020-05-07 15:00:00,121.95,122.51,121.51,122.37,46021.0,111.3613,111.8727,110.9595,111.7448,46021.0
2020-05-07 15:10:00,122.45,122.54,121.87,122.39,33466.0,111.8179,111.9,111.2882,111.7631,33466.0
2020-05-07 15:20:00,122.43,123.24,122.43,122.55,37407.0,111.7996,112.5393,111.7996,111.9092,37407.0
2020-05-07 15:30:00,122.55,122.62,121.78,122.47,24690.0,111.9092,111.9731,111.206,111.8361,24690.0
2020-05-07 15:40:00,122.3,122.42,121.59,121.79,63417.0,111.6809,111.7905,111.0325,111.2152,63417.0
2020-05-07 15:50:00,121.71,122.31,121.05,121.87,162170.0,111.1421,111.69,110.5394,111.2882,162170.0
2020-05-08 09:30:00,124.46,127.25,124.46,125.03,36986.0,113.6533,116.2011,113.6533,114.1738,36986.0
2020-05-08 09:40:00,124.98,125.69,124.77,124.91,27188.0,114.1282,114.7765,113.9364,114.0643,27188.0
2020-05-08 09:50:00,125.04,125.55,124.57,125.55,10908.0,114.183,114.6487,113.7538,114.6487,10908.0
2020-05-08 10:00:00,125.3,125.52,124.49,124.5,10824.0,114.4204,114.6213,113.6807,113.6899,10824.0
2020-05-08 10:10:00,124.5,124.85,123.87,123.87,9838.0,113.6899,114.0095,113.1146,113.1146,9838.0
2020-05-08 10:20:00,123.96,123.96,122.89,123.01,10574.0,113.1967,113.1967,112.2197,112.3292,10574.0
2020-05-08 10:30:00,122.9,123.93,122.9,123.92,8613.0,112.2288,113.1694,112.2288,113.1602,8613.0
2020-05-08 10:40:00,123.84,123.95,122.93,123.27,8333.0,113.0872,113.1876,112.2562,112.5667,8333.0
2020-05-08 10:50:00,123.22,123.53,122.7,123.05,5691.0,112.521,112.8041,112.0462,112.3658,5691.0
2020-05-08 11:00:00,122.94,123.55,122.49,123.55,9450.0,112.2653,112.8223,111.8544,112.8223,9450.0
2020-05-08 11:10:00,123.54,124.22,123.51,123.99,11361.0,112.8132,113.4342,112.7858,113.2241,11361.0
2020-05-08 11:20:00,123.94,124.78,123.94,124.47,6208.0,113.1785,113.9455,113.1785,113.6625,6208.0
2020-05-08 11:30:00,124.48,124.53,123.66,124.12,8831.0,113.6716,113.7173,112.9228,113.3429,8831.0
2020-05-08 11:40:00,124.14,124.35,123.95,124.32,10876.0,113.3611,113.5529,113.1876,113.5255,10876.0
2020-05-08 11:50:00,124.3,124.58,124.15,124.47,11380.0,113.5072,113.7629,113.3703,113.6625,11380.0
2020-05-08 12:00:00,124.47,124.51,124.2,124.22,8996.0,113.6625,113.699,113.4159,113.4342,8996.0
2020-05-08 12:10:00,124.23,124.5,123.92,124.15,11794.0,113.4433,113.6899,113.1602,113.3703,11794.0
2020-05-08 12:20:00,124.13,124.13,123.82,123.97,10600.0,113.352,113.352,113.0689,113.2059,10600.0
2020-05-08 12:30:00,124.01,124.16,123.86,124.11,7684.0,113.2424,113.3794,113.1054,113.3337,7684.0
2020-05-08 12:40:00,124.09,124.34,123.97,124.19,5489.0,113.3155,113.5438,113.2059,113.4068,5489.0
2020-05-08 12:50:00,124.2,124.46,124.14,124.27,7755.0,113.4159,113.6533,113.3611,113.4798,7755.0
2020-05-08 13:00:00,124.26,124.58,124.08,124.21,11198.0,113.4707,113.7629,113.3063,113.425,11198.0
2020-05-08 13:10:00,124.22,124.53,124.09,124.5,8408.0,113.4342,113.7173,113.3155,113.6899,8408.0
2020-05-08 13:20:00,124.46,124.76,124.34,124.76,9924.0,113.6533,113.9273,113.5438,113.9273,9924.0
2020-05-08 13:30:00,124.7,124.91,124.62,124.89,9740.0,113.8725,114.0643,113.7994,114.046,9740.0
2020-05-08 13:40:00,124.93,125.01,124.56,124.6,10139.0,114.0825,114.1556,113.7447,113.7812,10139.0
2020-05-08 13:50:00,124.61,124.89,124.35,124.84,19567.0,113.7903,114.046,113.5529,114.0003,19567.0
2020-05-08 14:00:00,124.83,125.28,124.71,125.27,8150.0,113.9912,114.4021,113.8816,114.393,8150.0
2020-05-08 14:10:00,125.24,125.66,125.16,125.62,8332.0,114.3656,114.7491,114.2926,114.7126,8332.0
2020-05-08 14:20:00,125.57,125.66,125.35,125.47,10852.0,114.667,114.7491,114.4661,114.5756,10852.0
2020-05-08 14:30:00,125.57,125.57,125.05,125.11,13464.0,114.667,114.667,114.1921,114.2469,13464.0
2020-05-08 14:40:00,125.04,125.08,124.79,125.02,12429.0,114.183,114.2195,113.9547,114.1647,12429.0
2020-05-08 14:50:00,125.02,125.08,124.62,124.91,12149.0,114.1647,114.2195,113.7994,114.0643,12149.0
2020-05-08 15:00:00,124.81,125.08,124.73,124.99,11370.0,113.9729,114.2195,113.8999,114.1373,11370.0
2020-05-08 15:10:00,124.92,125.0,124.6,124.86,16944.0,114.0734,114.1464,113.7812,114.0186,16944.0
2020-05-08 15:20:00,124.88,125.04,124.75,125.04,10561.0,114.0369,114.183,113.9182,114.183,10561.0
2020-05-08 15:30:00,125.04,125.15,124.76,124.99,18894.0,114.183,114.2834,113.9273,114.1373,18894.0
2020-05-08 15:40:00,124.98,125.63,124.95,125.55,26194.0,114.1282,114.7217,114.1008,114.6487,26194.0
2020-05-08 15:50:00,125.59,125.72,125.24,125.53,56335.0,114.6852,114.8039,114.3656,114.6304,56335.0
2020-05-11 09:30:00,123.33,124.11,121.51,121.7,33496.0,112.6215,113.3337,110.9595,111.133,33496.0
2020-05-11 09:40:00,121.8,123.55,121.67,123.07,12060.0,111.2243,112.8223,111.1056,112.384,12060.0
2020-05-11 09:50:00,123.2,123.6,122.9,123.21,11096.0,112.5027,112.868,112.2288,112.5119,11096.0
2020-05-11 10:00:00,123.26,123.26,122.21,122.46,17142.0,112.5575,112.5575,111.5987,111.827,17142.0
2020-05-11 10:10:00,122.52,122.65,121.38,121.57,12017.0,111.8818,112.0005,110.8408,111.0143,12017.0
2020-05-11 10:20:00,121.64,122.39,121.64,122.25,12755.0,111.0782,111.7631,111.0782,111.6352,12755.0
2020-05-11 10:30:00,122.22,122.65,121.84,122.22,11528.0,111.6078,112.0005,111.2608,111.6078,11528.0
2020-05-11 10:40:00,122.23,122.25,121.83,122.1,7427.0,111.617,111.6352,111.2517,111.4983,7427.0
2020-05-11 10:50:00,122.07,122.14,121.61,121.61,14940.0,111.4709,111.5348,111.0508,111.0508,14940.0
2020-05-11 11:00:00,121.73,122.27,121.51,122.27,12384.0,111.1604,111.6535,110.9595,111.6535,12384.0
2020-05-11 11:10:00,122.11,122.44,121.86,122.29,14027.0,111.5074,111.8087,111.2791,111.6718,14027.0
2020-05-11 11:20:00,122.33,122.73,121.89,122.73,9916.0,111.7083,112.0735,111.3065,112.0735,9916.0
2020-05-11 11:30:00,122.82,123.68,122.78,123.65,6494.0,112.1557,112.9411,112.1192,112.9137,6494.0
2020-05-11 11:40:00,123.88,123.88,123.48,123.66,4987.0,113.1237,113.1237,112.7584,112.9228,4987.0
2020-05-11 11:50:00,123.66,124.02,123.33,123.56,7716.0,112.9228,113.2515,112.6215,112.8315,7716.0
2020-05-11 12:00:00,123.7,123.75,123.41,123.41,2976.0,112.9593,113.005,112.6945,112.6945,2976.0
2020-05-11 12:10:00,123.61,123.84,123.47,123.84,7841.0,112.8771,113.0872,112.7493,113.0872,7841.0
2020-05-11 12:20:00,124.09,124.24,123.86,124.24,5653.0,113.3155,113.4524,113.1054,113.4524,5653.0
2020-05-11 12:30:00,124.28,124.73,124.26,124.6,5589.0,113.489,113.8999,113.4707,113.7812,5589.0
2020-05-11 12:40:00,124.61,124.75,124.28,124.29,4819.0,113.7903,113.9182,113.489,113.4981,4819.0
2020-05-11 12:50:00,124.35,124.66,124.29,124.58,4826.0,113.5529,113.836,113.4981,113.7629,4826.0
2020-05-11 13:00:00,124.52,125.0,124.39,125.0,5521.0,113.7081,114.1464,113.5894,114.1464,5521.0
2020-05-11 13:10:00,125.21,125.21,124.87,125.02,4979.0,114.3382,114.3382,114.0277,114.1647,4979.0
2020-05-11 13:20:00,125.03,125.03,124.49,124.73,10498.0,114.1738,114.1738,113.6807,113.8999,10498.0
2020-05-11 13:30:00,124.85,125.13,124.72,125.02,4248.0,114.0095,114.2652,113.8908,114.1647,4248.0
2020-05-11 13:40:00,125.07,125.12,124.69,124.84,6731.0,114.2104,114.256,113.8634,114.0003,6731.0
2020-05-11 13:50:00,125.0,125.04,124.42,124.42,6199.0,114.1464,114.183,113.6168,113.6168,6199.0
2020-05-11 14:00:00,124.47,124.51,123.91,124.15,5070.0,113.6625,113.699,113.1511,113.3703,5070.0
2020-05-11 14:10:00,124.09,124.09,123.68,123.79,5082.0,113.3155,113.3155,112.9411,113.0415,5082.0
2020-05-11 14:20:00,123.84,123.98,123.5,123.64,9556.0,113.0872,113.215,112.7767,112.9045,9556.0
2020-05-11 14:30:00,123.72,124.25,123.72,124.05,5330.0,112.9776,113.4616,112.9776,113.2789,5330.0
2020-05-11 14:40:00,124.02,124.24,123.94,124.11,7031.0,113.2515,113.4524,113.1785,113.3337,7031.0
2020-05-11 14:50:00,124.05,124.27,123.85,124.0,5279.0,113.2789,113.4798,113.0963,113.2333,5279.0
2020-05-11 15:00:00,124.02,124.3,124.02,124.09,6514.0,113.2515,113.5072,113.2515,113.3155,6514.0
2020-05-11 15:10:00,124.09,124.16,123.82,123.86,8818.0,113.3155,113.3794,113.0689,113.1054,8818.0
2020-05-11 15:20:00,123.9,123.95,123.59,123.83,10351.0,113.142,113.1876,112.8589,113.078,10351.0
2020-05-11 15:30:00,123.79,124.08,123.55,124.04,16462.0,113.0415,113.3063,112.8223,113.2698,16462.0
2020-05-11 15:40:00,123.98,124.23,123.88,124.15,25348.0,113.215,113.4433,113.1237,113.3703,25348.0
2020-05-11 15:50:00,124.04,124.5,123.79,123.87,71279.0,113.2698,113.6899,113.0415,113.1146,71279.0
2020-05-12 09:30:00,124.88,126.24,124.5,126.12,20161.0,114.0369,115.2788,113.6899,115.1692,20161.0
2020-05-12 09:40:00,126.31,126.31,123.05,123.05,15027.0,115.3427,115.3427,112.3658,112.3658,15027.0
2020-05-12 09:50:00,123.08,123.71,122.83,123.59,17404.0,112.3932,112.9685,112.1649,112.8589,17404.0
2020-05-12 10:00:00,123.63,124.13,123.26,124.09,11770.0,112.8954,113.352,112.5575,113.3155,11770.0
2020-05-12 10:10:00,124.0,124.96,123.76,124.77,18468.0,113.2333,114.1099,113.0141,113.9364,18468.0
2020-05-12 10:20:00,124.68,124.81,123.57,123.79,17772.0,113.8542,113.9729,112.8406,113.0415,17772.0
2020-05-12 10:30:00,123.72,124.07,123.41,123.46,9198.0,112.9776,113.2972,112.6945,112.7402,9198.0
2020-05-12 10:40:00,123.4,123.73,123.01,123.13,9496.0,112.6854,112.9867,112.3292,112.4388,9496.0
2020-05-12 10:50:00,123.12,123.93,123.12,123.7,14845.0,112.4297,113.1694,112.4297,112.9593,14845.0
2020-05-12 11:00:00,123.66,124.24,123.47,124.24,17477.0,112.9228,113.4524,112.7493,113.4524,17477.0
2020-05-12 11:10:00,124.36,124.36,123.98,124.14,10773.0,113.562,113.562,113.215,113.3611,10773.0
2020-05-12 11:20:00,124.11,124.75,124.04,124.57,8510.0,113.3337,113.9182,113.2698,113.7538,8510.0
2020-05-12 11:30:00,124.71,124.98,124.26,124.4,7078.0,113.8816,114.1282,113.4707,113.5985,7078.0
2020-05-12 11:40:00,124.6,124.69,124.32,124.32,7180.0,113.7812,113.8634,113.5255,113.5255,7180.0
2020-05-12 11:50:00,124.39,125.17,124.31,125.08,11478.0,113.5894,114.3017,113.5164,114.2195,11478.0
2020-05-12 12:00:00,125.05,125.49,125.02,125.35,9114.0,114.1921,114.5939,114.1647,114.4661,9114.0
2020-05-12 12:10:00,125.37,125.44,125.12,125.4,10883.0,114.4843,114.5482,114.256,114.5117,10883.0
2020-05-12 12:20:00,125.45,125.68,125.38,125.53,11900.0,114.5574,114.7674,114.4935,114.6304,11900.0
2020-05-12 12:30:00,125.59,125.64,125.39,125.54,10658.0,114.6852,114.7309,114.5026,114.6396,10658.0
2020-05-12 12:40:00,125.45,125.53,125.2,125.2,9381.0,114.5574,114.6304,114.3291,114.3291,9381.0
2020-05-12 12:50:00,125.14,125.21,124.79,125.08,10828.0,114.2743,114.3382,113.9547,114.2195,10828.0
2020-05-12 13:00:00,125.15,125.15,124.24,124.37,11143.0,114.2834,114.2834,113.4524,113.5711,11143.0
2020-05-12 13:10:00,124.33,124.33,123.57,123.6,11811.0,113.5346,113.5346,112.8406,112.868,11811.0
2020-05-12 13:20:00,123.5,123.6,123.05,123.15,7059.0,112.7767,112.868,112.3658,112.4571,7059.0
2020-05-12 13:30:00,123.12,123.27,122.9,122.9,11326.0,112.4297,112.5667,112.2288,112.2288,11326.0
2020-05-12 13:40:00,122.91,123.41,122.67,123.31,11653.0,112.2379,112.6945,112.0188,112.6032,11653.0
2020-05-12 13:50:00,123.25,123.53,123.23,123.3,17641.0,112.5484,112.8041,112.5301,112.5941,17641.0
2020-05-12 14:00:00,123.31,123.55,122.42,122.49,23693.0,112.6032,112.8223,111.7905,111.8544,23693.0
2020-05-12 14:10:00,122.45,122.56,122.25,122.56,6408.0,111.8179,111.9183,111.6352,111.9183,6408.0
2020-05-12 14:20:00,122.6,122.82,122.5,122.54,7530.0,111.9548,112.1557,111.8635,111.9,7530.0
2020-05-12 14:30:00,122.53,122.8,122.24,122.74,9103.0,111.8909,112.1375,111.6261,112.0827,9103.0
2020-05-12 14:40:00,122.74,122.74,122.1,122.38,8054.0,112.0827,112.0827,111.4983,111.7539,8054.0
2020-05-12 14:50:00,122.42,123.01,122.32,123.01,10671.0,111.7905,112.3292,111.6991,112.3292,10671.0
2020-05-12 15:00:00,122.92,123.08,122.68,123.01,21265.0,112.2471,112.3932,112.0279,112.3292,21265.0
2020-05-12 15:10:00,123.1,123.1,122.27,122.42,12565.0,112.4114,112.4114,111.6535,111.7905,12565.0
2020-05-12 15:20:00,122.44,122.7,122.34,122.34,10314.0,111.8087,112.0462,111.7174,111.7174,10314.0
2020-05-12 15:30:00,122.31,122.51,121.8,121.97,13319.0,111.69,111.8727,111.2243,111.3795,13319.0
2020-05-12 15:40:00,121.95,121.95,121.36,121.69,23474.0,111.3613,111.3613,110.8225,111.1238,23474.0
2020-05-12 15:50:00,121.6,121.8,121.14,121.15,72097.0,111.0417,111.2243,110.6216,110.6307,72097.0
2020-05-13 09:30:00,120.58,121.85,118.31,119.77,46368.0,110.1102,111.27,108.0373,109.3706,46368.0
2020-05-13 09:40:00,119.62,120.56,119.37,119.83,24497.0,109.2336,110.092,109.0053,109.4254,24497.0
2020-05-13 09:50:00,119.83,119.94,118.12,118.99,28206.0,109.4254,109.5258,107.8638,108.6583,28206.0
2020-05-13 10:00:00,118.98,119.72,118.74,118.95,14004.0,108.6492,109.3249,108.43,108.6218,14004.0
2020-05-13 10:10:00,119.0,119.48,118.83,119.13,21436.0,108.6674,109.1057,108.5122,108.7861,21436.0
2020-05-13 10:20:00,118.98,119.58,118.39,119.26,21066.0,108.6492,109.1971,108.1104,108.9048,21066.0
2020-05-13 10:30:00,119.32,120.18,118.76,118.87,11300.0,108.9596,109.745,108.4483,108.5487,11300.0
2020-05-13 10:40:00,118.99,119.02,117.98,118.17,6376.0,108.6583,108.6857,107.736,107.9095,6376.0
2020-05-13 10:50:00,118.04,118.36,117.33,117.44,19804.0,107.7908,108.083,107.1424,107.2429,19804.0
2020-05-13 11:00:00,117.67,117.7,117.08,117.51,24579.0,107.4529,107.4803,106.9141,107.3068,24579.0
2020-05-13 11:10:00,117.4,117.66,116.66,116.78,12604.0,107.2063,107.4438,106.5306,106.6402,12604.0
2020-05-13 11:20:00,116.67,116.87,116.14,116.54,16379.0,106.5397,106.7224,106.0557,106.421,16379.0
2020-05-13 11:30:00,116.49,117.03,115.81,116.04,17975.0,106.3754,106.8685,105.7544,105.9644,17975.0
2020-05-13 11:40:00,116.05,116.28,115.5,115.59,14973.0,105.9736,106.1836,105.4713,105.5535,14973.0
2020-05-13 11:50:00,115.67,116.07,115.37,116.07,11511.0,105.6266,105.9918,105.3526,105.9918,11511.0
2020-05-13 12:00:00,116.03,116.48,115.51,115.64,6463.0,105.9553,106.3662,105.4804,105.5992,6463.0
2020-05-13 12:10:00,115.58,115.86,115.32,115.41,8616.0,105.5444,105.8001,105.3069,105.3891,8616.0
2020-05-13 12:20:00,115.53,116.25,115.53,116.25,16876.0,105.4987,106.1562,105.4987,106.1562,16876.0
2020-05-13 12:30:00,116.23,116.58,115.83,115.83,11039.0,106.1379,106.4575,105.7727,105.7727,11039.0
2020-05-13 12:40:00,115.83,115.84,115.05,115.77,15442.0,105.7727,105.7818,105.0604,105.7179,15442.0
2020-05-13 12:50:00,115.79,116.01,115.52,116.01,7899.0,105.7361,105.937,105.4896,105.937,7899.0
2020-05-13 13:00:00,116.02,116.33,115.81,116.12,13415.0,105.9462,106.2293,105.7544,106.0375,13415.0
2020-05-13 13:10:00,116.25,117.25,116.25,117.16,7478.0,106.1562,107.0694,106.1562,106.9872,7478.0
2020-05-13 13:20:00,117.21,117.22,116.27,116.68,7564.0,107.0328,107.042,106.1745,106.5489,7564.0
2020-05-13 13:30:00,116.62,116.72,115.85,116.03,12134.0,106.4941,106.5854,105.7909,105.9553,12134.0
2020-05-13 13:40:00,116.01,116.33,115.88,116.03,6714.0,105.937,106.2293,105.8183,105.9553,6714.0
2020-05-13 13:50:00,116.13,116.13,115.68,115.8,11171.0,106.0466,106.0466,105.6357,105.7453,11171.0
2020-05-13 14:00:00,115.71,115.95,115.28,115.89,16017.0,105.6631,105.8822,105.2704,105.8275,16017.0
2020-05-13 14:10:00,115.84,116.53,115.62,116.4,12799.0,105.7818,106.4119,105.5809,106.2932,12799.0
2020-05-13 14:20:00,116.33,116.83,115.96,116.12,28524.0,106.2293,106.6858,105.8914,106.0375,28524.0
2020-05-13 14:30:00,116.13,116.43,115.93,116.16,12674.0,106.0466,106.3206,105.864,106.074,12674.0
2020-05-13 14:40:00,116.15,116.34,115.77,116.25,10854.0,106.0649,106.2384,105.7179,106.1562,10854.0
2020-05-13 14:50:00,116.27,116.34,115.87,115.93,8929.0,106.1745,106.2384,105.8092,105.864,8929.0
2020-05-13 15:00:00,115.95,116.6,115.95,116.08,11620.0,105.8822,106.4758,105.8822,106.001,11620.0
2020-05-13 15:10:00,116.13,116.35,115.98,116.12,17620.0,106.0466,106.2475,105.9096,106.0375,17620.0
2020-05-13 15:20:00,116.19,116.22,115.6,116.07,27271.0,106.1014,106.1288,105.5626,105.9918,27271.0
2020-05-13 15:30:00,116.06,116.66,115.87,116.46,29280.0,105.9827,106.5306,105.8092,106.348,29280.0
2020-05-13 15:40:00,116.5,117.07,116.33,116.77,47387.0,106.3845,106.905,106.2293,106.631,47387.0
2020-05-13 15:50:00,116.64,117.7,116.64,117.39,101651.0,106.5123,107.4803,106.5123,107.1972,101651.0
2020-05-14 09:30:00,115.0,115.06,113.45,113.48,31930.0,105.0147,105.0695,103.5993,103.6267,31930.0
2020-05-14 09:40:00,113.75,114.36,113.24,113.33,18490.0,103.8733,104.4303,103.4075,103.4897,18490.0
2020-05-14 09:50:00,113.45,113.66,112.51,112.85,29094.0,103.5993,103.7911,102.7409,103.0514,29094.0
2020-05-14 10:00:00,112.85,113.63,112.32,113.63,27236.0,103.0514,103.7637,102.5674,103.7637,27236.0
2020-05-14 10:10:00,113.88,114.6,113.78,114.48,33255.0,103.992,104.6495,103.9007,104.5399,33255.0
2020-05-14 10:20:00,114.48,115.48,114.47,115.13,55697.0,104.5399,105.4531,104.5308,105.1334,55697.0
2020-05-14 10:30:00,115.14,117.88,115.05,117.71,33903.0,105.1426,107.6447,105.0604,107.4894,33903.0
2020-05-14 10:40:00,117.68,118.25,117.08,118.25,14233.0,107.462,107.9825,106.9141,107.9825,14233.0
2020-05-14 10:50:00,118.43,119.58,118.29,118.59,17281.0,108.1469,109.1971,108.0191,108.293,17281.0
2020-05-14 11:00:00,118.58,120.01,118.57,119.51,17484.0,108.2839,109.5897,108.2748,109.1331,17484.0
2020-05-14 11:10:00,119.65,120.23,119.31,119.74,15705.0,109.261,109.7906,108.9505,109.3432,15705.0
2020-05-14 11:20:00,119.69,119.99,118.4,118.4,98330.0,109.2975,109.5715,108.1195,108.1195,98330.0
2020-05-14 11:30:00,118.5,118.98,117.26,117.27,7682.0,108.2108,108.6492,107.0785,107.0876,7682.0
2020-05-14 11:40:00,117.16,117.68,116.64,117.43,7728.0,106.9872,107.462,106.5123,107.2337,7728.0
2020-05-14 11:50:00,117.37,118.76,117.37,118.19,7466.0,107.1789,108.4483,107.1789,107.9277,7466.0
2020-05-14 12:00:00,118.02,118.56,118.0,118.39,8180.0,107.7725,108.2656,107.7542,108.1104,8180.0
2020-05-14 12:10:00,118.32,118.95,118.32,118.59,16478.0,108.0465,108.6218,108.0465,108.293,16478.0
2020-05-14 12:20:00,118.71,119.38,118.57,118.91,8859.0,108.4026,109.0144,108.2748,108.5852,8859.0
2020-05-14 12:30:00,118.95,119.38,118.79,119.08,7869.0,108.6218,109.0144,108.4757,108.7405,7869.0
2020-05-14 12:40:00,119.08,119.1,118.68,118.79,7565.0,108.7405,108.7587,108.3752,108.4757,7565.0
2020-05-14 12:50:00,118.71,120.27,118.63,120.27,10609.0,108.4026,109.8271,108.3295,109.8271,10609.0
2020-05-14 13:00:00,120.34,120.34,119.78,119.9,5769.0,109.8911,109.8911,109.3797,109.4893,5769.0
2020-05-14 13:10:00,119.99,120.7,119.93,120.7,7500.0,109.5715,110.2198,109.5167,110.2198,7500.0
2020-05-14 13:20:00,120.76,121.8,120.76,121.7,8958.0,110.2746,111.2243,110.2746,111.133,8958.0
2020-05-14 13:30:00,121.68,121.89,121.16,121.35,19168.0,111.1147,111.3065,110.6399,110.8134,19168.0
2020-05-14 13:40:00,121.31,121.38,120.87,121.11,27201.0,110.7768,110.8408,110.375,110.5942,27201.0
2020-05-14 13:50:00,121.1,121.23,120.69,120.7,15124.0,110.5851,110.7038,110.2107,110.2198,15124.0
2020-05-14 14:00:00,120.68,120.73,120.2,120.71,12909.0,110.2015,110.2472,109.7632,110.2289,12909.0
2020-05-14 14:10:00,120.74,121.15,120.59,120.91,15736.0,110.2563,110.6307,110.1194,110.4116,15736.0
2020-05-14 14:20:00,120.85,121.26,120.85,120.99,7167.0,110.3568,110.7312,110.3568,110.4846,7167.0
2020-05-14 14:30:00,121.05,121.54,120.52,120.54,7448.0,110.5394,110.9869,110.0554,110.0737,7448.0
2020-05-14 14:40:00,120.59,120.85,120.07,120.57,16615.0,110.1194,110.3568,109.6445,110.1011,16615.0
2020-05-14 14:50:00,120.48,121.31,120.36,121.06,13834.0,110.0189,110.7768,109.9093,110.5486,13834.0
2020-05-14 15:00:00,120.98,122.02,120.89,121.9,21670.0,110.4755,111.4252,110.3933,111.3156,21670.0
2020-05-14 15:10:00,121.89,122.33,121.55,121.76,52814.0,111.3065,111.7083,110.996,111.1878,52814.0
2020-05-14 15:20:00,121.73,122.6,121.43,122.31,27721.0,111.1604,111.9548,110.8864,111.69,27721.0
2020-05-14 15:30:00,122.37,122.57,121.38,121.49,31216.0,111.7448,111.9274,110.8408,110.9412,31216.0
2020-05-14 15:40:00,121.48,122.23,121.19,122.23,33636.0,110.9321,111.617,110.6673,111.617,33636.0
2020-05-14 15:50:00,122.13,122.64,121.97,122.55,103218.0,111.5256,111.9914,111.3795,111.9092,103218.0
2020-05-15 09:30:00,121.13,121.98,119.4,121.67,52413.0,111.5556,112.3384,109.9623,112.0529,52413.0
2020-05-15 09:40:00,121.91,122.85,120.68,122.21,28340.0,112.2739,113.1396,111.1411,112.5502,28340.0
2020-05-15 09:50:00,122.02,123.05,122.02,122.6,37002.0,112.3752,113.3238,112.3752,112.9094,37002.0
2020-05-15 10:00:00,122.52,123.03,121.95,123.02,44076.0,112.8357,113.3054,112.3107,113.2962,44076.0
2020-05-15 10:10:00,123.01,124.38,123.01,123.83,42767.0,113.287,114.5487,113.287,114.0421,42767.0
2020-05-15 10:20:00,123.89,124.37,123.4,123.92,26220.0,114.0974,114.5395,113.6461,114.125,26220.0
2020-05-15 10:30:00,123.93,124.81,123.16,124.72,27089.0,114.1342,114.9447,113.4251,114.8618,27089.0
2020-05-15 10:40:00,124.59,124.85,124.34,124.52,16544.0,114.7421,114.9815,114.5118,114.6776,16544.0
2020-05-15 10:50:00,124.45,124.45,123.35,123.95,31729.0,114.6131,114.6131,113.6001,114.1527,31729.0
2020-05-15 11:00:00,123.86,123.88,123.29,123.72,34302.0,114.0698,114.0882,113.5448,113.9408,34302.0
2020-05-15 11:10:00,123.73,124.31,122.76,122.76,43829.0,113.95,114.4842,113.0567,113.0567,43829.0
2020-05-15 11:20:00,122.89,123.62,122.68,123.04,16192.0,113.1764,113.8487,112.983,113.3146,16192.0
2020-05-15 11:30:00,122.89,123.61,122.67,123.12,13246.0,113.1764,113.8395,112.9738,113.3883,13246.0
2020-05-15 11:40:00,123.26,124.0,122.93,123.34,22639.0,113.5172,114.1987,113.2133,113.5909,22639.0
2020-05-15 11:50:00,123.44,123.75,123.21,123.58,9978.0,113.683,113.9685,113.4711,113.8119,9978.0
2020-05-15 12:00:00,123.45,124.01,123.43,123.89,15357.0,113.6922,114.2079,113.6738,114.0974,15357.0
2020-05-15 12:10:00,123.86,123.98,123.57,123.79,11703.0,114.0698,114.1803,113.8027,114.0053,11703.0
2020-05-15 12:20:00,124.0,124.31,123.77,123.85,9753.0,114.1987,114.4842,113.9869,114.0606,9753.0
2020-05-15 12:30:00,123.93,124.68,123.93,124.64,9958.0,114.1342,114.825,114.1342,114.7881,9958.0
2020-05-15 12:40:00,124.59,125.0,124.23,124.51,15712.0,114.7421,115.1197,114.4105,114.6684,15712.0
2020-05-15 12:50:00,124.4,124.59,123.69,124.0,10860.0,114.5671,114.7421,113.9132,114.1987,10860.0
2020-05-15 13:00:00,124.13,124.4,123.53,123.59,12042.0,114.3184,114.5671,113.7659,113.8211,12042.0
2020-05-15 13:10:00,123.59,123.96,123.31,123.49,12093.0,113.8211,114.1619,113.5632,113.729,12093.0
2020-05-15 13:20:00,123.44,124.35,123.4,124.1,7826.0,113.683,114.521,113.6461,114.2908,7826.0
2020-05-15 13:30:00,124.1,124.5,123.76,124.5,10232.0,114.2908,114.6592,113.9777,114.6592,10232.0
2020-05-15 13:40:00,124.39,124.84,124.09,124.18,18840.0,114.5579,114.9723,114.2816,114.3645,18840.0
2020-05-15 13:50:00,124.22,124.93,124.21,124.71,12664.0,114.4013,115.0552,114.3921,114.8526,12664.0
2020-05-15 14:00:00,124.87,125.37,124.6,124.7,12110.0,114.9999,115.4604,114.7513,114.8434,12110.0
2020-05-15 14:10:00,124.66,125.05,124.18,124.43,21242.0,114.8065,115.1657,114.3645,114.5947,21242.0
2020-05-15 14:20:00,124.54,125.18,124.37,125.05,27852.0,114.696,115.2854,114.5395,115.1657,27852.0
2020-05-15 14:30:00,125.21,125.23,123.98,124.59,20842.0,115.3131,115.3315,114.1803,114.7421,20842.0
2020-05-15 14:40:00,124.67,124.85,124.31,124.53,16232.0,114.8157,114.9815,114.4842,114.6868,16232.0
2020-05-15 14:50:00,124.56,124.88,123.41,123.48,17395.0,114.7144,115.0091,113.6553,113.7198,17395.0
2020-05-15 15:00:00,123.5,124.19,123.28,123.75,27565.0,113.7382,114.3737,113.5356,113.9685,27565.0
2020-05-15 15:10:00,123.67,124.16,123.58,123.9,34437.0,113.8948,114.3461,113.8119,114.1066,34437.0
2020-05-15 15:20:00,123.88,123.97,123.29,123.34,34433.0,114.0882,114.1711,113.5448,113.5909,34433.0
2020-05-15 15:30:00,123.34,123.67,122.4,122.74,32701.0,113.5909,113.8948,112.7252,113.0383,32701.0
2020-05-15 15:40:00,122.73,123.0,122.05,122.44,68607.0,113.0291,113.2777,112.4028,112.762,68607.0
2020-05-15 15:50:00,122.44,122.51,121.84,121.99,188913.0,112.762,112.8265,112.2094,112.3476,188913.0
2020-05-18 09:30:00,126.05,129.77,126.05,129.11,58749.0,116.0867,119.5126,116.0867,118.9048,58749.0
2020-05-18 09:40:00,129.18,129.63,128.18,128.41,24286.0,118.9693,119.3837,118.0483,118.2601,24286.0
2020-05-18 09:50:00,128.3,128.57,127.28,127.75,25748.0,118.1588,118.4075,117.2194,117.6523,25748.0
2020-05-18 10:00:00,127.79,128.37,127.25,127.34,13415.0,117.6891,118.2233,117.1918,117.2747,13415.0
2020-05-18 10:10:00,127.22,127.6,126.66,127.6,15712.0,117.1642,117.5141,116.6484,117.5141,15712.0
2020-05-18 10:20:00,127.64,128.35,127.14,127.2,21934.0,117.551,118.2049,117.0905,117.1458,21934.0
2020-05-18 10:30:00,127.26,128.16,127.26,127.56,19539.0,117.201,118.0299,117.201,117.4773,19539.0
2020-05-18 10:40:00,127.56,128.41,127.3,128.17,19161.0,117.4773,118.2601,117.2379,118.0391,19161.0
2020-05-18 10:50:00,128.09,128.37,127.81,128.06,11606.0,117.9654,118.2233,117.7075,117.9378,11606.0
2020-05-18 11:00:00,128.1,128.83,127.93,128.73,9357.0,117.9746,118.6469,117.8181,118.5548,9357.0
2020-05-18 11:10:00,128.71,129.17,128.5,129.17,9610.0,118.5364,118.9601,118.343,118.9601,9610.0
2020-05-18 11:20:00,129.19,129.38,128.58,128.89,13120.0,118.9785,119.1535,118.4167,118.7022,13120.0
2020-05-18 11:30:00,128.85,129.21,128.53,129.21,19242.0,118.6653,118.9969,118.3706,118.9969,19242.0
2020-05-18 11:40:00,129.26,130.12,129.2,129.27,35535.0,119.0429,119.835,118.9877,119.0521,35535.0
2020-05-18 11:50:00,129.43,129.77,129.24,129.67,7123.0,119.1995,119.5126,119.0245,119.4205,7123.0
2020-05-18 12:00:00,129.59,131.06,129.59,130.37,44461.0,119.3469,120.7007,119.3469,120.0652,44461.0
2020-05-18 12:10:00,130.46,130.8,130.08,130.68,12935.0,120.1481,120.4612,119.7981,120.3507,12935.0
2020-05-18 12:20:00,130.57,131.6,130.57,131.47,17621.0,120.2494,121.198,120.2494,121.0783,17621.0
2020-05-18 12:30:00,131.38,132.12,131.31,132.12,18298.0,120.9954,121.6769,120.9309,121.6769,18298.0
2020-05-18 12:40:00,132.12,132.32,131.14,131.58,23758.0,121.6769,121.8611,120.7743,121.1796,23758.0
2020-05-18 12:50:00,131.54,132.13,131.49,131.99,9882.0,121.1427,121.6861,121.0967,121.5572,9882.0
2020-05-18 13:00:00,132.03,132.62,132.03,132.48,6586.0,121.594,122.1374,121.594,122.0084,6586.0
2020-05-18 13:10:00,132.45,132.72,132.15,132.72,5774.0,121.9808,122.2294,121.7045,122.2294,5774.0
2020-05-18 13:20:00,132.65,132.92,132.22,132.35,6034.0,122.165,122.4136,121.769,121.8887,6034.0
2020-05-18 13:30:00,132.35,132.65,132.11,132.65,4527.0,121.8887,122.165,121.6677,122.165,4527.0
2020-05-18 13:40:00,132.73,132.95,132.59,132.75,5893.0,122.2387,122.4413,122.1097,122.2571,5893.0
2020-05-18 13:50:00,132.81,132.81,132.19,132.44,4319.0,122.3123,122.3123,121.7413,121.9716,4319.0
2020-05-18 14:00:00,132.42,132.55,131.99,131.99,4487.0,121.9532,122.0729,121.5572,121.5572,4487.0
2020-05-18 14:10:00,131.92,132.11,131.53,131.53,6463.0,121.4927,121.6677,121.1335,121.1335,6463.0
2020-05-18 14:20:00,131.64,132.01,131.41,131.9,11607.0,121.2348,121.5756,121.023,121.4743,11607.0
2020-05-18 14:30:00,131.93,132.45,131.92,132.39,7549.0,121.5019,121.9808,121.4927,121.9255,7549.0
2020-05-18 14:40:00,132.44,132.49,132.01,132.13,7424.0,121.9716,122.0176,121.5756,121.6861,7424.0
2020-05-18 14:50:00,132.05,132.63,131.93,132.49,10508.0,121.6124,122.1466,121.5019,122.0176,10508.0
2020-05-18 15:00:00,132.6,132.67,132.29,132.56,9534.0,122.1189,122.1834,121.8334,122.0821,9534.0
2020-05-18 15:10:00,132.55,132.74,132.35,132.56,13441.0,122.0729,122.2479,121.8887,122.0821,13441.0
2020-05-18 15:20:00,132.49,132.61,132.14,132.3,10749.0,122.0176,122.1281,121.6953,121.8426,10749.0
2020-05-18 15:30:00,132.22,132.75,132.22,132.32,18240.0,121.769,122.2571,121.769,121.8611,18240.0
2020-05-18 15:40:00,132.34,132.69,132.09,132.48,41967.0,121.8795,122.2018,121.6492,122.0084,41967.0
2020-05-18 15:50:00,132.5,132.72,131.57,131.93,105172.0,122.0268,122.2294,121.1703,121.5019,105172.0
2020-05-19 09:30:00,129.07,130.91,128.18,129.17,57234.0,118.868,120.5625,118.0483,118.9601,57234.0
2020-05-19 09:40:00,128.75,129.24,127.72,127.73,23598.0,118.5732,119.0245,117.6247,117.6339,23598.0
2020-05-19 09:50:00,127.71,129.33,127.71,129.21,15717.0,117.6155,119.1074,117.6155,118.9969,15717.0
2020-05-19 10:00:00,129.17,130.74,128.5,130.74,26286.0,118.9601,120.406,118.343,120.406,26286.0
2020-05-19 10:10:00,130.58,130.79,129.52,129.74,15626.0,120.2586,120.452,119.2824,119.485,15626.0
2020-05-19 10:20:00,129.73,130.35,129.57,129.84,10638.0,119.4758,120.0468,119.3284,119.5771,10638.0
2020-05-19 10:30:00,129.98,130.37,129.76,129.76,10315.0,119.706,120.0652,119.5034,119.5034,10315.0
2020-05-19 10:40:00,129.77,129.77,128.83,129.56,10189.0,119.5126,119.5126,118.6469,119.3192,10189.0
2020-05-19 10:50:00,129.71,130.16,129.46,129.67,15827.0,119.4574,119.8718,119.2271,119.4205,15827.0
2020-05-19 11:00:00,129.73,130.55,129.63,130.33,6775.0,119.4758,120.231,119.3837,120.0284,6775.0
2020-05-19 11:10:00,130.28,130.64,129.77,130.64,16096.0,119.9823,120.3139,119.5126,120.3139,16096.0
2020-05-19 11:20:00,130.51,131.57,130.51,131.57,6358.0,120.1941,121.1703,120.1941,121.1703,6358.0
2020-05-19 11:30:00,131.34,131.7,131.25,131.31,6040.0,120.9585,121.2901,120.8756,120.9309,6040.0
2020-05-19 11:40:00,131.22,131.56,130.94,130.99,4685.0,120.848,121.1611,120.5901,120.6362,4685.0
2020-05-19 11:50:00,131.03,131.11,130.66,130.99,9095.0,120.673,120.7467,120.3323,120.6362,9095.0
2020-05-19 12:00:00,131.13,131.31,130.84,131.19,13025.0,120.7651,120.9309,120.498,120.8204,13025.0
2020-05-19 12:10:00,131.24,131.56,130.91,131.06,9040.0,120.8664,121.1611,120.5625,120.7007,9040.0
2020-05-19 12:20:00,131.06,131.41,130.95,131.06,4979.0,120.7007,121.023,120.5994,120.7007,4979.0
2020-05-19 12:30:00,130.9,131.04,130.55,130.61,7565.0,120.5533,120.6822,120.231,120.2862,7565.0
2020-05-19 12:40:00,130.41,130.93,130.4,130.89,4514.0,120.102,120.5809,120.0928,120.5441,4514.0
2020-05-19 12:50:00,130.84,130.98,130.69,130.77,4154.0,120.498,120.627,120.3599,120.4336,4154.0
2020-05-19 13:00:00,130.84,131.06,130.67,130.92,7845.0,120.498,120.7007,120.3415,120.5717,7845.0
2020-05-19 13:10:00,130.89,131.33,130.89,131.33,6320.0,120.5441,120.9493,120.5441,120.9493,6320.0
2020-05-19 13:20:00,131.23,131.41,131.19,131.34,6996.0,120.8572,121.023,120.8204,120.9585,6996.0
2020-05-19 13:30:00,131.27,131.49,131.18,131.42,5537.0,120.8941,121.0967,120.8112,121.0322,5537.0
2020-05-19 13:40:00,131.4,131.99,131.4,131.86,5485.0,121.0138,121.5572,121.0138,121.4374,5485.0
2020-05-19 13:50:00,131.74,131.77,131.56,131.63,4813.0,121.3269,121.3545,121.1611,121.2256,4813.0
2020-05-19 14:00:00,131.6,131.65,131.16,131.52,10387.0,121.198,121.244,120.7928,121.1243,10387.0
2020-05-19 14:10:00,131.55,131.76,131.41,131.76,7494.0,121.1519,121.3453,121.023,121.3453,7494.0
2020-05-19 14:20:00,131.77,131.97,131.66,131.79,6212.0,121.3545,121.5387,121.2532,121.373,6212.0
2020-05-19 14:30:00,131.83,131.85,131.54,131.73,14807.0,121.4098,121.4282,121.1427,121.3177,14807.0
2020-05-19 14:40:00,131.79,132.08,131.79,132.08,5715.0,121.373,121.64,121.373,121.64,5715.0
2020-05-19 14:50:00,132.13,132.13,130.26,130.55,25048.0,121.6861,121.6861,119.9639,120.231,25048.0
2020-05-19 15:00:00,130.51,131.37,130.33,131.27,17520.0,120.1941,120.9862,120.0284,120.8941,17520.0
2020-05-19 15:10:00,131.21,132.33,131.14,131.34,20063.0,120.8388,121.8703,120.7743,120.9585,20063.0
2020-05-19 15:20:00,131.38,131.38,130.65,130.89,18047.0,120.9954,120.9954,120.3231,120.5441,18047.0
2020-05-19 15:30:00,130.88,130.91,129.86,130.12,21861.0,120.5349,120.5625,119.5955,119.835,21861.0
2020-05-19 15:40:00,130.07,130.29,129.29,129.29,31467.0,119.7889,119.9915,119.0706,119.0706,31467.0
2020-05-19 15:50:00,129.13,129.36,128.49,128.55,79306.0,118.9232,119.135,118.3338,118.3891,79306.0
2020-05-20 09:30:00,132.35,133.74,132.02,133.7,32407.0,121.8887,123.1688,121.5848,123.132,32407.0
2020-05-20 09:40:00,133.71,134.0,132.19,132.59,25638.0,123.1412,123.4083,121.7413,122.1097,25638.0
2020-05-20 09:50:00,132.54,132.59,130.8,131.21,13127.0,122.0637,122.1097,120.4612,120.8388,13127.0
2020-05-20 10:00:00,131.27,132.04,130.82,131.3,14463.0,120.8941,121.6032,120.4796,120.9217,14463.0
2020-05-20 10:10:00,131.14,131.93,130.54,130.78,21372.0,120.7743,121.5019,120.2218,120.4428,21372.0
2020-05-20 10:20:00,130.75,131.47,130.6,131.18,13526.0,120.4152,121.0783,120.277,120.8112,13526.0
2020-05-20 10:30:00,131.19,131.42,130.72,131.21,9436.0,120.8204,121.0322,120.3875,120.8388,9436.0
2020-05-20 10:40:00,131.49,132.21,131.31,131.72,14291.0,121.0967,121.7598,120.9309,121.3085,14291.0
2020-05-20 10:50:00,131.72,131.91,131.48,131.71,12087.0,121.3085,121.4835,121.0875,121.2993,12087.0
2020-05-20 11:00:00,131.71,131.72,130.59,130.96,20890.0,121.2993,121.3085,120.2678,120.6086,20890.0
2020-05-20 11:10:00,130.91,132.0,130.89,132.0,14786.0,120.5625,121.5664,120.5441,121.5664,14786.0
2020-05-20 11:20:00,131.96,132.23,131.55,131.66,20124.0,121.5295,121.7782,121.1519,121.2532,20124.0
2020-05-20 11:30:00,131.58,131.86,131.48,131.5,7080.0,121.1796,121.4374,121.0875,121.1059,7080.0
2020-05-20 11:40:00,131.7,131.93,131.59,131.88,9263.0,121.2901,121.5019,121.1888,121.4558,9263.0
2020-05-20 11:50:00,131.84,131.91,131.19,131.33,18239.0,121.419,121.4835,120.8204,120.9493,18239.0
2020-05-20 12:00:00,131.3,131.54,130.98,131.34,7993.0,120.9217,121.1427,120.627,120.9585,7993.0
2020-05-20 12:10:00,131.31,131.36,130.62,130.82,12029.0,120.9309,120.9769,120.2954,120.4796,12029.0
2020-05-20 12:20:00,130.87,131.29,130.69,131.24,8000.0,120.5257,120.9125,120.3599,120.8664,8000.0
2020-05-20 12:30:00,131.27,131.33,130.89,131.23,8307.0,120.8941,120.9493,120.5441,120.8572,8307.0
2020-05-20 12:40:00,131.18,131.18,130.64,131.08,11117.0,120.8112,120.8112,120.3139,120.7191,11117.0
2020-05-20 12:50:00,131.15,131.49,131.12,131.49,8905.0,120.7835,121.0967,120.7559,121.0967,8905.0
2020-05-20 13:00:00,131.44,131.54,130.46,130.46,7200.0,121.0506,121.1427,120.1481,120.1481,7200.0
2020-05-20 13:10:00,130.47,131.01,130.46,130.84,5953.0,120.1573,120.6546,120.1481,120.498,5953.0
2020-05-20 13:20:00,130.88,131.03,130.6,130.6,7213.0,120.5349,120.673,120.277,120.277,7213.0
2020-05-20 13:30:00,130.7,130.89,130.45,130.86,8618.0,120.3691,120.5441,120.1389,120.5165,8618.0
2020-05-20 13:40:00,130.89,131.19,130.58,131.06,7500.0,120.5441,120.8204,120.2586,120.7007,7500.0
2020-05-20 13:50:00,131.16,131.16,130.78,130.84,11547.0,120.7928,120.7928,120.4428,120.498,11547.0
2020-05-20 14:00:00,130.84,131.2,130.42,130.87,17665.0,120.498,120.8296,120.1112,120.5257,17665.0
2020-05-20 14:10:00,130.78,131.01,130.51,130.79,16402.0,120.4428,120.6546,120.1941,120.452,16402.0
2020-05-20 14:20:00,130.71,131.22,130.65,130.77,11545.0,120.3783,120.848,120.3231,120.4336,11545.0
2020-05-20 14:30:00,130.74,131.2,130.7,130.97,11005.0,120.406,120.8296,120.3691,120.6178,11005.0
2020-05-20 14:40:00,131.04,131.66,131.01,131.64,5677.0,120.6822,121.2532,120.6546,121.2348,5677.0
2020-05-20 14:50:00,131.64,131.8,131.37,131.44,16195.0,121.2348,121.3822,120.9862,121.0506,16195.0
2020-05-20 15:00:00,131.37,131.55,131.1,131.34,15077.0,120.9862,121.1519,120.7375,120.9585,15077.0
2020-05-20 15:10:00,131.39,131.56,130.94,131.28,14334.0,121.0046,121.1611,120.5901,120.9033,14334.0
2020-05-20 15:20:00,131.5,131.84,131.43,131.8,14715.0,121.1059,121.419,121.0414,121.3822,14715.0
2020-05-20 15:30:00,131.81,131.88,131.49,131.66,18354.0,121.3914,121.4558,121.0967,121.2532,18354.0
2020-05-20 15:40:00,131.66,131.79,131.11,131.12,25234.0,121.2532,121.373,120.7467,120.7559,25234.0
2020-05-20 15:50:00,131.24,131.73,131.02,131.72,72414.0,120.8664,121.3177,120.6638,121.3085,72414.0
2020-05-21 09:30:00,131.47,133.0,131.2,132.99,30149.0,121.0783,122.4873,120.8296,122.4781,30149.0
2020-05-21 09:40:00,133.12,133.55,132.8,133.18,7050.0,122.5978,122.9938,122.3031,122.6531,7050.0
2020-05-21 09:50:00,133.0,133.35,132.35,133.31,11495.0,122.4873,122.8097,121.8887,122.7728,11495.0
2020-05-21 10:00:00,133.46,133.89,133.22,133.7,27372.0,122.911,123.307,122.6899,123.132,27372.0
2020-05-21 10:10:00,133.74,133.94,133.62,133.82,5610.0,123.1688,123.353,123.0583,123.2425,5610.0
2020-05-21 10:20:00,133.92,134.34,133.84,133.96,11021.0,123.3346,123.7214,123.2609,123.3714,11021.0
2020-05-21 10:30:00,133.96,133.96,133.03,133.06,19854.0,123.3714,123.3714,122.5149,122.5426,19854.0
2020-05-21 10:40:00,133.17,134.12,133.17,133.99,21993.0,122.6439,123.5188,122.6439,123.3991,21993.0
2020-05-21 10:50:00,133.98,134.38,133.85,133.97,10192.0,123.3899,123.7582,123.2701,123.3806,10192.0
2020-05-21 11:00:00,133.65,133.66,132.96,133.13,7473.0,123.0859,123.0951,122.4505,122.607,7473.0
2020-05-21 11:10:00,133.19,133.42,132.41,132.49,20077.0,122.6623,122.8741,121.944,122.0176,20077.0
2020-05-21 11:20:00,132.51,132.51,131.94,132.23,5542.0,122.036,122.036,121.5111,121.7782,5542.0
2020-05-21 11:30:00,132.2,133.2,132.2,133.2,10130.0,121.7506,122.6715,121.7506,122.6715,10130.0
2020-05-21 11:40:00,133.18,133.63,133.16,133.22,12005.0,122.6531,123.0675,122.6347,122.6899,12005.0
2020-05-21 11:50:00,133.29,133.43,132.98,132.98,4281.0,122.7544,122.8833,122.4689,122.4689,4281.0
2020-05-21 12:00:00,132.99,133.52,132.98,133.23,9747.0,122.4781,122.9662,122.4689,122.6991,9747.0
2020-05-21 12:10:00,133.13,133.37,132.93,133.11,7453.0,122.607,122.8281,122.4229,122.5886,7453.0
2020-05-21 12:20:00,133.16,133.64,133.07,133.28,7527.0,122.6347,123.0767,122.5518,122.7452,7527.0
2020-05-21 12:30:00,133.08,133.3,132.6,132.6,7056.0,122.561,122.7636,122.1189,122.1189,7056.0
2020-05-21 12:40:00,132.67,133.17,132.67,132.99,5144.0,122.1834,122.6439,122.1834,122.4781,5144.0
2020-05-21 12:50:00,132.94,133.02,132.66,132.67,4339.0,122.4321,122.5057,122.1742,122.1834,4339.0
2020-05-21 13:00:00,132.77,133.18,132.45,132.92,8359.0,122.2755,122.6531,121.9808,122.4136,8359.0
2020-05-21 13:10:00,133.01,133.17,132.79,133.13,4283.0,122.4965,122.6439,122.2939,122.607,4283.0
2020-05-21 13:20:00,133.07,133.21,132.84,133.21,3629.0,122.5518,122.6807,122.34,122.6807,3629.0
2020-05-21 13:30:00,133.15,133.3,132.84,133.19,6679.0,122.6255,122.7636,122.34,122.6623,6679.0
2020-05-21 13:40:00,133.08,133.26,133.01,133.01,4113.0,122.561,122.7268,122.4965,122.4965,4113.0
2020-05-21 13:50:00,133.04,133.15,132.7,133.05,6462.0,122.5242,122.6255,122.211,122.5334,6462.0
2020-05-21 14:00:00,133.06,133.41,133.06,133.28,9905.0,122.5426,122.8649,122.5426,122.7452,9905.0
2020-05-21 14:10:00,133.18,133.27,132.99,133.06,7785.0,122.6531,122.736,122.4781,122.5426,7785.0
2020-05-21 14:20:00,133.06,133.23,133.02,133.2,5304.0,122.5426,122.6991,122.5057,122.6715,5304.0
2020-05-21 14:30:00,133.29,133.34,132.47,132.63,7102.0,122.7544,122.8004,121.9992,122.1466,7102.0
2020-05-21 14:40:00,132.67,132.85,132.38,132.53,10071.0,122.1834,122.3492,121.9163,122.0545,10071.0
2020-05-21 14:50:00,132.58,132.77,132.38,132.38,8414.0,122.1005,122.2755,121.9163,121.9163,8414.0
2020-05-21 15:00:00,132.38,132.81,132.33,132.62,14479.0,121.9163,122.3123,121.8703,122.1374,14479.0
2020-05-21 15:10:00,132.65,132.86,132.44,132.7,9790.0,122.165,122.3584,121.9716,122.211,9790.0
2020-05-21 15:20:00,132.76,132.85,132.51,132.54,9239.0,122.2663,122.3492,122.036,122.0637,9239.0
2020-05-21 15:30:00,132.53,132.68,132.0,132.27,14459.0,122.0545,122.1926,121.5664,121.815,14459.0
2020-05-21 15:40:00,132.22,132.62,131.99,132.62,16503.0,121.769,122.1374,121.5572,122.1374,16503.0
2020-05-21 15:50:00,132.47,132.5,131.92,132.12,44115.0,121.9992,122.0268,121.4927,121.6769,44115.0
2020-05-22 09:30:00,131.99,133.08,131.77,131.96,19057.0,121.5572,122.561,121.3545,121.5295,19057.0
2020-05-22 09:40:00,131.74,132.0,131.17,131.59,9638.0,121.3269,121.5664,120.802,121.1888,9638.0
2020-05-22 09:50:00,131.38,131.38,130.51,130.62,6600.0,120.9954,120.9954,120.1941,120.2954,6600.0
2020-05-22 10:00:00,130.69,130.7,129.93,130.23,8066.0,120.3599,120.3691,119.66,119.9363,8066.0
2020-05-22 10:10:00,130.13,130.58,129.78,130.29,8386.0,119.8442,120.2586,119.5218,119.9915,8386.0
2020-05-22 10:20:00,130.74,130.93,130.57,130.79,5793.0,120.406,120.5809,120.2494,120.452,5793.0
2020-05-22 10:30:00,130.76,131.13,130.34,130.51,6166.0,120.4244,120.7651,120.0376,120.1941,6166.0
2020-05-22 10:40:00,130.5,130.5,129.56,129.56,9748.0,120.1849,120.1849,119.3192,119.3192,9748.0
2020-05-22 10:50:00,129.56,129.84,129.41,129.49,10407.0,119.3192,119.5771,119.1811,119.2548,10407.0
2020-05-22 11:00:00,129.62,130.18,129.61,130.16,3750.0,119.3745,119.8902,119.3653,119.8718,3750.0
2020-05-22 11:10:00,130.01,130.54,130.01,130.54,4864.0,119.7337,120.2218,119.7337,120.2218,4864.0
2020-05-22 11:20:00,130.45,130.48,130.02,130.29,4458.0,120.1389,120.1665,119.7429,119.9915,4458.0
2020-05-22 11:30:00,130.36,130.93,130.3,130.91,6324.0,120.056,120.5809,120.0007,120.5625,6324.0
2020-05-22 11:40:00,130.88,131.15,130.68,131.13,3676.0,120.5349,120.7835,120.3507,120.7651,3676.0
2020-05-22 11:50:00,131.15,131.3,131.07,131.21,5241.0,120.7835,120.9217,120.7099,120.8388,5241.0
2020-05-22 12:00:00,131.21,131.32,131.04,131.24,7040.0,120.8388,120.9401,120.6822,120.8664,7040.0
2020-05-22 12:10:00,131.22,131.22,130.7,130.92,6145.0,120.848,120.848,120.3691,120.5717,6145.0
2020-05-22 12:20:00,130.9,131.05,130.66,131.0,5999.0,120.5533,120.6915,120.3323,120.6454,5999.0
2020-05-22 12:30:00,130.93,131.15,130.82,131.03,9258.0,120.5809,120.7835,120.4796,120.673,9258.0
2020-05-22 12:40:00,130.99,131.08,130.9,130.98,7067.0,120.6362,120.7191,120.5533,120.627,7067.0
2020-05-22 12:50:00,130.99,131.64,130.95,131.2,7257.0,120.6362,121.2348,120.5994,120.8296,7257.0
2020-05-22 13:00:00,131.36,131.37,131.08,131.08,5898.0,120.9769,120.9862,120.7191,120.7191,5898.0
2020-05-22 13:10:00,131.06,131.06,130.79,130.94,7783.0,120.7007,120.7007,120.452,120.5901,7783.0
2020-05-22 13:20:00,130.91,131.34,130.91,131.16,10245.0,120.5625,120.9585,120.5625,120.7928,10245.0
2020-05-22 13:30:00,131.14,131.14,130.87,130.89,6832.0,120.7743,120.7743,120.5257,120.5441,6832.0
2020-05-22 13:40:00,130.88,131.12,130.88,131.0,8825.0,120.5349,120.7559,120.5349,120.6454,8825.0
2020-05-22 13:50:00,131.0,131.62,131.0,131.58,10144.0,120.6454,121.2164,120.6454,121.1796,10144.0
2020-05-22 14:00:00,131.63,132.05,131.63,132.0,7825.0,121.2256,121.6124,121.2256,121.5664,7825.0
2020-05-22 14:10:00,131.96,132.56,131.95,132.34,18385.0,121.5295,122.0821,121.5203,121.8795,18385.0
2020-05-22 14:20:00,132.34,132.87,132.29,132.7,19828.0,121.8795,122.3676,121.8334,122.211,19828.0
2020-05-22 14:30:00,132.76,133.07,132.48,132.97,13115.0,122.2663,122.5518,122.0084,122.4597,13115.0
2020-05-22 14:40:00,132.86,133.12,132.24,132.24,10722.0,122.3584,122.5978,121.7874,121.7874,10722.0
2020-05-22 14:50:00,132.34,132.52,132.16,132.43,12045.0,121.8795,122.0453,121.7137,121.9624,12045.0
2020-05-22 15:00:00,132.39,132.97,132.27,132.97,17399.0,121.9255,122.4597,121.815,122.4597,17399.0
2020-05-22 15:10:00,132.94,133.07,132.56,132.56,12509.0,122.4321,122.5518,122.0821,122.0821,12509.0
2020-05-22 15:20:00,132.58,132.65,132.07,132.12,21907.0,122.1005,122.165,121.6308,121.6769,21907.0
2020-05-22 15:30:00,132.16,132.44,132.08,132.3,13788.0,121.7137,121.9716,121.64,121.8426,13788.0
2020-05-22 15:40:00,132.24,132.35,131.98,132.13,25509.0,121.7874,121.8887,121.5479,121.6861,25509.0
2020-05-22 15:50:00,132.23,132.62,131.92,132.54,38437.0,121.7782,122.1374,121.4927,122.0637,38437.0
2020-05-26 09:30:00,138.63,140.33,138.04,139.75,35924.0,127.6723,129.2379,127.1289,128.7038,35924.0
2020-05-26 09:40:00,139.83,141.52,139.67,141.09,21052.0,128.7775,130.3339,128.6301,129.9379,21052.0
2020-05-26 09:50:00,141.14,141.16,140.5,140.77,11269.0,129.9839,130.0023,129.3945,129.6432,11269.0
2020-05-26 10:00:00,140.91,141.38,139.65,140.07,14242.0,129.7721,130.2049,128.6117,128.9985,14242.0
2020-05-26 10:10:00,139.91,140.29,139.59,139.88,20743.0,128.8511,129.2011,128.5564,128.8235,20743.0
2020-05-26 10:20:00,139.95,140.68,139.9,140.68,17894.0,128.888,129.5603,128.8419,129.5603,17894.0
2020-05-26 10:30:00,140.87,141.02,140.54,140.93,8904.0,129.7353,129.8734,129.4313,129.7905,8904.0
2020-05-26 10:40:00,141.0,141.14,140.62,140.78,13657.0,129.855,129.9839,129.505,129.6524,13657.0
2020-05-26 10:50:00,140.98,141.29,140.61,140.8,8278.0,129.8366,130.1221,129.4958,129.6708,8278.0
2020-05-26 11:00:00,140.88,141.86,140.88,141.26,18863.0,129.7445,130.647,129.7445,130.0944,18863.0
2020-05-26 11:10:00,141.18,141.61,141.09,141.39,7068.0,130.0207,130.4168,129.9379,130.2141,7068.0
2020-05-26 11:20:00,141.49,141.49,140.28,140.69,9594.0,130.3062,130.3062,129.1919,129.5695,9594.0
2020-05-26 11:30:00,140.7,140.88,140.34,140.76,11022.0,129.5787,129.7445,129.2471,129.6339,11022.0
2020-05-26 11:40:00,140.86,140.86,140.56,140.72,8240.0,129.726,129.726,129.4498,129.5971,8240.0
2020-05-26 11:50:00,140.78,141.0,140.38,140.56,9230.0,129.6524,129.855,129.284,129.4498,9230.0
2020-05-26 12:00:00,140.64,140.64,140.13,140.36,7908.0,129.5234,129.5234,129.0537,129.2656,7908.0
2020-05-26 12:10:00,140.51,140.89,140.51,140.63,8149.0,129.4037,129.7537,129.4037,129.5142,8149.0
2020-05-26 12:20:00,140.78,140.81,140.45,140.64,7218.0,129.6524,129.68,129.3484,129.5234,7218.0
2020-05-26 12:30:00,140.71,140.71,140.29,140.46,14738.0,129.5879,129.5879,129.2011,129.3577,14738.0
2020-05-26 12:40:00,140.51,140.94,140.45,140.79,8401.0,129.4037,129.7997,129.3484,129.6616,8401.0
2020-05-26 12:50:00,140.82,141.15,140.82,141.01,8342.0,129.6892,129.9931,129.6892,129.8642,8342.0
2020-05-26 13:00:00,140.99,141.81,140.93,141.58,16844.0,129.8458,130.601,129.7905,130.3891,16844.0
2020-05-26 13:10:00,141.59,141.86,141.57,141.63,8583.0,130.3983,130.647,130.3799,130.4352,8583.0
2020-05-26 13:20:00,141.55,141.71,141.42,141.46,11507.0,130.3615,130.5089,130.2418,130.2786,11507.0
2020-05-26 13:30:00,141.51,141.55,140.98,141.47,13156.0,130.3247,130.3615,129.8366,130.2878,13156.0
2020-05-26 13:40:00,141.38,141.54,141.21,141.44,6954.0,130.2049,130.3523,130.0484,130.2602,6954.0
2020-05-26 13:50:00,141.44,141.62,141.42,141.44,5378.0,130.2602,130.426,130.2418,130.2602,5378.0
2020-05-26 14:00:00,141.5,141.87,141.4,141.83,7137.0,130.3155,130.6562,130.2234,130.6194,7137.0
2020-05-26 14:10:00,141.85,142.01,141.77,142.0,8381.0,130.6378,130.7851,130.5641,130.7759,8381.0
2020-05-26 14:20:00,142.04,142.28,141.94,142.11,8437.0,130.8128,131.0338,130.7207,130.8772,8437.0
2020-05-26 14:30:00,142.15,142.21,141.72,141.9,9533.0,130.9141,130.9693,130.5181,130.6838,9533.0
2020-05-26 14:40:00,141.88,141.88,141.64,141.78,11695.0,130.6654,130.6654,130.4444,130.5733,11695.0
2020-05-26 14:50:00,141.94,142.2,141.84,142.06,15354.0,130.7207,130.9601,130.6286,130.8312,15354.0
2020-05-26 15:00:00,142.05,142.12,141.66,142.02,19005.0,130.822,130.8864,130.4628,130.7944,19005.0
2020-05-26 15:10:00,142.06,142.7,142.04,142.68,28282.0,130.8312,131.4206,130.8128,131.4022,28282.0
2020-05-26 15:20:00,142.68,142.83,142.47,142.49,11091.0,131.4022,131.5403,131.2088,131.2272,11091.0
2020-05-26 15:30:00,142.49,142.64,141.58,141.58,28236.0,131.2272,131.3653,130.3891,130.3891,28236.0
2020-05-26 15:40:00,141.56,141.64,140.0,140.03,40168.0,130.3707,130.4444,128.934,128.9616,40168.0
2020-05-26 15:50:00,140.22,140.61,139.6,140.04,86290.0,129.1366,129.4958,128.5656,128.9709,86290.0
2020-05-27 09:30:00,147.18,148.57,145.14,147.29,48173.0,135.5465,136.8266,133.6677,135.6478,48173.0
2020-05-27 09:40:00,147.04,147.28,145.56,145.76,12606.0,135.4176,135.6386,134.0545,134.2387,12606.0
2020-05-27 09:50:00,145.37,145.79,144.19,144.92,19081.0,133.8796,134.2664,132.7928,133.4651,19081.0
2020-05-27 10:00:00,144.67,145.38,144.14,145.2,40661.0,133.2349,133.8888,132.7468,133.723,40661.0
2020-05-27 10:10:00,145.43,146.5,145.43,146.5,19439.0,133.9348,134.9202,133.9348,134.9202,19439.0
2020-05-27 10:20:00,146.48,146.48,145.51,145.78,8180.0,134.9018,134.9018,134.0085,134.2572,8180.0
2020-05-27 10:30:00,145.62,145.62,144.52,145.55,10145.0,134.1098,134.1098,133.0967,134.0453,10145.0
2020-05-27 10:40:00,145.43,145.43,143.79,143.84,14211.0,133.9348,133.9348,132.4244,132.4705,14211.0
2020-05-27 10:50:00,143.83,144.71,143.68,144.71,11135.0,132.4613,133.2717,132.3231,133.2717,11135.0
2020-05-27 11:00:00,144.86,145.78,144.65,145.7,15365.0,133.4099,134.2572,133.2165,134.1835,15365.0
2020-05-27 11:10:00,145.57,145.91,145.15,145.57,9754.0,134.0638,134.3769,133.6769,134.0638,9754.0
2020-05-27 11:20:00,145.67,145.87,145.21,145.71,8175.0,134.1558,134.34,133.7322,134.1927,8175.0
2020-05-27 11:30:00,145.74,146.53,145.37,145.91,11803.0,134.2203,134.9479,133.8796,134.3769,11803.0
2020-05-27 11:40:00,146.0,146.64,145.88,146.64,4910.0,134.4598,135.0492,134.3492,135.0492,4910.0
2020-05-27 11:50:00,146.59,146.7,146.19,146.69,8843.0,135.0031,135.1044,134.6347,135.0952,8843.0
2020-05-27 12:00:00,146.61,146.73,146.1,146.52,8040.0,135.0215,135.1321,134.5519,134.9387,8040.0
2020-05-27 12:10:00,146.54,146.54,146.2,146.44,4584.0,134.9571,134.9571,134.644,134.865,4584.0
2020-05-27 12:20:00,146.47,146.76,146.16,146.16,13322.0,134.8926,135.1597,134.6071,134.6071,13322.0
2020-05-27 12:30:00,146.24,146.43,145.97,145.97,9360.0,134.6808,134.8558,134.4321,134.4321,9360.0
2020-05-27 12:40:00,145.96,146.0,145.43,145.75,5986.0,134.4229,134.4598,133.9348,134.2295,5986.0
2020-05-27 12:50:00,145.65,145.83,145.45,145.58,6783.0,134.1374,134.3032,133.9532,134.073,6783.0
2020-05-27 13:00:00,145.51,146.47,144.93,146.33,14529.0,134.0085,134.8926,133.4743,134.7637,14529.0
2020-05-27 13:10:00,146.36,146.53,146.09,146.14,14001.0,134.7913,134.9479,134.5426,134.5887,14001.0
2020-05-27 13:20:00,146.21,146.47,145.69,146.31,12168.0,134.6532,134.8926,134.1743,134.7453,12168.0
2020-05-27 13:30:00,146.33,146.71,145.96,146.63,12223.0,134.7637,135.1136,134.4229,135.04,12223.0
2020-05-27 13:40:00,146.61,146.73,145.96,145.98,7096.0,135.0215,135.1321,134.4229,134.4413,7096.0
2020-05-27 13:50:00,145.98,146.22,145.81,145.95,17606.0,134.4413,134.6624,134.2848,134.4137,17606.0
2020-05-27 14:00:00,145.95,146.49,145.95,146.13,13462.0,134.4137,134.911,134.4137,134.5795,13462.0
2020-05-27 14:10:00,146.22,146.28,145.88,145.88,5760.0,134.6624,134.7176,134.3492,134.3492,5760.0
2020-05-27 14:20:00,145.86,145.96,145.27,145.4,10063.0,134.3308,134.4229,133.7875,133.9072,10063.0
2020-05-27 14:30:00,145.53,145.7,145.3,145.49,5306.0,134.0269,134.1835,133.8151,133.9901,5306.0
2020-05-27 14:40:00,145.39,145.53,144.94,145.07,5648.0,133.898,134.0269,133.4835,133.6033,5648.0
2020-05-27 14:50:00,145.08,145.45,145.06,145.33,9161.0,133.6125,133.9532,133.5941,133.8427,9161.0
2020-05-27 15:00:00,145.33,145.46,144.96,144.96,10616.0,133.8427,133.9624,133.502,133.502,10616.0
2020-05-27 15:10:00,145.06,145.31,145.02,145.27,19592.0,133.5941,133.8243,133.5572,133.7875,19592.0
2020-05-27 15:20:00,145.27,145.27,144.79,145.06,17877.0,133.7875,133.7875,133.3454,133.5941,17877.0
2020-05-27 15:30:00,145.08,145.22,144.79,145.22,24533.0,133.6125,133.7414,133.3454,133.7414,24533.0
2020-05-27 15:40:00,145.18,145.92,145.17,145.49,25901.0,133.7046,134.3861,133.6954,133.9901,25901.0
2020-05-27 15:50:00,145.61,146.27,145.53,146.27,55823.0,134.1006,134.7084,134.0269,134.7084,55823.0
2020-05-28 09:30:00,147.63,148.26,144.73,144.73,38083.0,135.9609,136.5411,133.2901,133.2901,38083.0
2020-05-28 09:40:00,144.88,145.74,144.07,145.23,16773.0,133.4283,134.2203,132.6823,133.7506,16773.0
2020-05-28 09:50:00,145.2,146.89,145.2,146.89,15309.0,133.723,135.2794,133.723,135.2794,15309.0
2020-05-28 10:00:00,147.02,147.02,145.5,146.06,28296.0,135.3991,135.3991,133.9993,134.515,28296.0
2020-05-28 10:10:00,145.93,146.33,145.36,145.76,19641.0,134.3953,134.7637,133.8703,134.2387,19641.0
2020-05-28 10:20:00,145.57,146.44,145.45,145.9,10683.0,134.0638,134.865,133.9532,134.3677,10683.0
2020-05-28 10:30:00,146.0,146.24,145.7,146.24,11633.0,134.4598,134.6808,134.1835,134.6808,11633.0
2020-05-28 10:40:00,146.19,146.48,145.62,145.69,10742.0,134.6347,134.9018,134.1098,134.1743,10742.0
2020-05-28 10:50:00,145.69,146.34,145.49,146.06,15082.0,134.1743,134.7729,133.9901,134.515,15082.0
2020-05-28 11:00:00,146.14,146.29,145.5,145.5,40834.0,134.5887,134.7268,133.9993,133.9993,40834.0
2020-05-28 11:10:00,145.49,146.06,145.25,146.0,5460.0,133.9901,134.515,133.769,134.4598,5460.0
2020-05-28 11:20:00,146.01,146.55,145.87,146.55,8484.0,134.469,134.9663,134.34,134.9663,8484.0
2020-05-28 11:30:00,146.64,147.13,146.09,146.39,5845.0,135.0492,135.5004,134.5426,134.8189,5845.0
2020-05-28 11:40:00,146.28,146.5,146.09,146.4,3954.0,134.7176,134.9202,134.5426,134.8281,3954.0
2020-05-28 11:50:00,146.53,146.76,146.38,146.69,4132.0,134.9479,135.1597,134.8097,135.0952,4132.0
2020-05-28 12:00:00,146.65,146.71,146.39,146.47,4689.0,135.0584,135.1136,134.8189,134.8926,4689.0
2020-05-28 12:10:00,146.55,146.68,146.35,146.41,3279.0,134.9663,135.086,134.7821,134.8374,3279.0
2020-05-28 12:20:00,146.33,146.61,146.29,146.39,6668.0,134.7637,135.0215,134.7268,134.8189,6668.0
2020-05-28 12:30:00,146.45,147.02,146.14,147.0,6850.0,134.8742,135.3991,134.5887,135.3807,6850.0
2020-05-28 12:40:00,147.04,147.09,146.74,146.93,4082.0,135.4176,135.4636,135.1413,135.3163,4082.0
2020-05-28 12:50:00,146.93,147.05,146.79,147.02,3651.0,135.3163,135.4268,135.1873,135.3991,3651.0
2020-05-28 13:00:00,147.05,147.2,146.95,147.02,4604.0,135.4268,135.5649,135.3347,135.3991,4604.0
2020-05-28 13:10:00,146.95,147.52,146.86,147.08,14252.0,135.3347,135.8596,135.2518,135.4544,14252.0
2020-05-28 13:20:00,147.14,147.66,147.02,147.59,7495.0,135.5097,135.9886,135.3991,135.9241,7495.0
2020-05-28 13:30:00,147.55,147.7,147.48,147.59,8602.0,135.8872,136.0254,135.8228,135.9241,8602.0
2020-05-28 13:40:00,147.58,147.64,147.36,147.47,7005.0,135.9149,135.9701,135.7123,135.8136,7005.0
2020-05-28 13:50:00,147.46,147.48,147.08,147.13,11076.0,135.8044,135.8228,135.4544,135.5004,11076.0
2020-05-28 14:00:00,147.24,147.34,146.84,146.94,18272.0,135.6017,135.6938,135.2334,135.3255,18272.0
2020-05-28 14:10:00,146.88,147.28,146.79,146.98,10868.0,135.2702,135.6386,135.1873,135.3623,10868.0
2020-05-28 14:20:00,147.03,147.2,146.4,146.49,12955.0,135.4083,135.5649,134.8281,134.911,12955.0
2020-05-28 14:30:00,146.52,146.72,146.26,146.43,9831.0,134.9387,135.1229,134.6992,134.8558,9831.0
2020-05-28 14:40:00,146.49,146.49,145.89,146.21,5845.0,134.911,134.911,134.3585,134.6532,5845.0
2020-05-28 14:50:00,146.28,146.67,145.99,146.58,7836.0,134.7176,135.0768,134.4506,134.9939,7836.0
2020-05-28 15:00:00,146.64,146.76,146.45,146.45,4680.0,135.0492,135.1597,134.8742,134.8742,4680.0
2020-05-28 15:10:00,146.48,146.76,145.92,145.92,9845.0,134.9018,135.1597,134.3861,134.3861,9845.0
2020-05-28 15:20:00,145.89,146.25,145.57,145.86,12550.0,134.3585,134.69,134.0638,134.3308,12550.0
2020-05-28 15:30:00,145.62,145.73,144.8,144.89,14678.0,134.1098,134.2111,133.3546,133.4375,14678.0
2020-05-28 15:40:00,144.81,144.86,143.64,143.71,22474.0,133.3638,133.4099,132.2863,132.3508,22474.0
2020-05-28 15:50:00,143.54,144.08,143.07,143.64,68711.0,132.1942,132.6915,131.7614,132.2863,68711.0
2020-05-29 09:30:00,140.74,141.91,138.23,141.51,46060.0,129.6155,130.693,127.3039,130.3247,46060.0
2020-05-29 09:40:00,141.24,141.94,140.43,141.2,12449.0,130.076,130.7207,129.33,130.0392,12449.0
2020-05-29 09:50:00,141.18,141.45,140.2,140.69,12505.0,130.0207,130.2694,129.1182,129.5695,12505.0
2020-05-29 10:00:00,140.58,141.02,140.32,140.47,14303.0,129.4682,129.8734,129.2287,129.3669,14303.0
2020-05-29 10:10:00,140.47,142.69,140.47,142.69,12484.0,129.3669,131.4114,129.3669,131.4114,12484.0
2020-05-29 10:20:00,142.66,142.94,141.43,141.87,11595.0,131.3838,131.6416,130.251,130.6562,11595.0
2020-05-29 10:30:00,141.99,142.23,140.97,141.05,11186.0,130.7667,130.9878,129.8273,129.901,11186.0
2020-05-29 10:40:00,140.96,141.35,140.66,141.27,22814.0,129.8181,130.1773,129.5418,130.1036,22814.0
2020-05-29 10:50:00,141.27,141.58,140.7,140.7,13598.0,130.1036,130.3891,129.5787,129.5787,13598.0
2020-05-29 11:00:00,140.8,141.16,140.41,140.84,20089.0,129.6708,130.0023,129.3116,129.7076,20089.0
2020-05-29 11:10:00,140.63,140.97,140.4,140.46,12808.0,129.5142,129.8273,129.3024,129.3577,12808.0
2020-05-29 11:20:00,140.47,140.73,139.91,139.92,21565.0,129.3669,129.6063,128.8511,128.8603,21565.0
2020-05-29 11:30:00,139.91,140.65,139.53,140.25,16432.0,128.8511,129.5326,128.5012,129.1643,16432.0
2020-05-29 11:40:00,140.36,140.47,139.76,140.32,8252.0,129.2656,129.3669,128.713,129.2287,8252.0
2020-05-29 11:50:00,140.35,140.35,139.67,139.67,9867.0,129.2564,129.2564,128.6301,128.6301,9867.0
2020-05-29 12:00:00,139.79,140.11,139.36,139.56,9867.0,128.7406,129.0353,128.3446,128.5288,9867.0
2020-05-29 12:10:00,139.71,139.71,138.95,138.96,14259.0,128.6669,128.6669,127.967,127.9762,14259.0
2020-05-29 12:20:00,138.99,139.35,138.87,139.34,14239.0,128.0039,128.3354,127.8933,128.3262,14239.0
2020-05-29 12:30:00,139.19,139.35,139.0,139.28,10814.0,128.188,128.3354,128.0131,128.2709,10814.0
2020-05-29 12:40:00,139.29,139.29,138.54,138.54,8919.0,128.2801,128.2801,127.5894,127.5894,8919.0
2020-05-29 12:50:00,138.6,139.15,137.92,138.91,16422.0,127.6447,128.1512,127.0184,127.9302,16422.0
2020-05-29 13:00:00,138.82,138.97,138.37,138.61,11690.0,127.8473,127.9854,127.4329,127.6539,11690.0
2020-05-29 13:10:00,138.49,138.97,138.35,138.81,6334.0,127.5434,127.9854,127.4144,127.8381,6334.0
2020-05-29 13:20:00,138.84,139.17,138.84,138.95,11099.0,127.8657,128.1696,127.8657,127.967,11099.0
2020-05-29 13:30:00,138.96,139.51,138.53,138.53,18867.0,127.9762,128.4827,127.5802,127.5802,18867.0
2020-05-29 13:40:00,138.69,138.76,138.37,138.57,6779.0,127.7276,127.792,127.4329,127.617,6779.0
2020-05-29 13:50:00,138.61,138.93,138.45,138.82,5170.0,127.6539,127.9486,127.5065,127.8473,5170.0
2020-05-29 14:00:00,138.75,139.77,138.53,139.58,14683.0,127.7828,128.7222,127.5802,128.5472,14683.0
2020-05-29 14:10:00,139.83,139.99,139.35,139.99,11696.0,128.7775,128.9248,128.3354,128.9248,11696.0
2020-05-29 14:20:00,139.96,140.25,139.69,140.25,6360.0,128.8972,129.1643,128.6485,129.1643,6360.0
2020-05-29 14:30:00,140.27,140.31,139.66,139.8,7534.0,129.1827,129.2195,128.6209,128.7498,7534.0
2020-05-29 14:40:00,139.76,139.99,139.24,139.24,10260.0,128.713,128.9248,128.2341,128.2341,10260.0
2020-05-29 14:50:00,139.21,140.69,138.27,140.64,18202.0,128.2065,129.5695,127.3408,129.5234,18202.0
2020-05-29 15:00:00,141.02,141.63,140.86,141.19,9867.0,129.8734,130.4352,129.726,130.03,9867.0
2020-05-29 15:10:00,141.27,141.47,140.48,140.55,10139.0,130.1036,130.2878,129.3761,129.4405,10139.0
2020-05-29 15:20:00,140.53,141.06,140.5,140.55,11008.0,129.4221,129.9102,129.3945,129.4405,11008.0
2020-05-29 15:30:00,140.55,140.79,140.05,140.43,25758.0,129.4405,129.6616,128.9801,129.33,25758.0
2020-05-29 15:40:00,140.37,140.43,139.37,139.44,31464.0,129.2748,129.33,128.3538,128.4183,31464.0
2020-05-29 15:50:00,139.5,141.32,139.5,139.9,137760.0,128.4735,130.1497,128.4735,128.8419,137760.0
2020-06-01 09:30:00,141.01,141.5,140.12,140.43,19704.0,129.8642,130.3155,129.0445,129.33,19704.0
2020-06-01 09:40:00,140.89,142.15,140.57,142.15,12518.0,129.7537,130.9141,129.459,130.9141,12518.0
2020-06-01 09:50:00,142.07,142.26,141.08,141.39,15064.0,130.8404,131.0154,129.9287,130.2141,15064.0
2020-06-01 10:00:00,141.58,142.71,141.33,142.65,14736.0,130.3891,131.4298,130.1589,131.3746,14736.0
2020-06-01 10:10:00,142.46,143.06,142.32,143.01,11534.0,131.1996,131.7521,131.0706,131.7061,11534.0
2020-06-01 10:20:00,143.16,143.54,142.84,143.39,16147.0,131.8442,132.1942,131.5495,132.0561,16147.0
2020-06-01 10:30:00,143.22,143.54,142.83,143.35,20970.0,131.8995,132.1942,131.5403,132.0192,20970.0
2020-06-01 10:40:00,143.21,143.82,143.01,143.47,9218.0,131.8903,132.4521,131.7061,132.1297,9218.0
2020-06-01 10:50:00,143.43,143.71,143.03,143.33,7419.0,132.0929,132.3508,131.7245,132.0008,7419.0
2020-06-01 11:00:00,143.46,143.56,142.75,142.82,9438.0,132.1205,132.2126,131.4667,131.5311,9438.0
2020-06-01 11:10:00,142.84,143.81,142.71,143.81,6693.0,131.5495,132.4429,131.4298,132.4429,6693.0
2020-06-01 11:20:00,143.82,143.91,143.06,143.14,4400.0,132.4521,132.535,131.7521,131.8258,4400.0
2020-06-01 11:30:00,143.14,143.38,142.86,143.38,8074.0,131.8258,132.0469,131.568,132.0469,8074.0
2020-06-01 11:40:00,143.4,143.59,143.23,143.59,3465.0,132.0653,132.2403,131.9087,132.2403,3465.0
2020-06-01 11:50:00,143.54,143.68,143.36,143.67,6064.0,132.1942,132.3231,132.0284,132.3139,6064.0
2020-06-01 12:00:00,143.67,144.13,143.5,144.03,6705.0,132.3139,132.7376,132.1574,132.6455,6705.0
2020-06-01 12:10:00,144.03,144.04,143.46,143.46,3283.0,132.6455,132.6547,132.1205,132.1205,3283.0
2020-06-01 12:20:00,143.6,143.76,143.53,143.67,5055.0,132.2495,132.3968,132.185,132.3139,5055.0
2020-06-01 12:30:00,143.69,143.83,143.55,143.59,2800.0,132.3324,132.4613,132.2034,132.2403,2800.0
2020-06-01 12:40:00,143.58,143.77,143.41,143.71,4529.0,132.231,132.406,132.0745,132.3508,4529.0
2020-06-01 12:50:00,143.69,143.7,143.42,143.69,2618.0,132.3324,132.3416,132.0837,132.3324,2618.0
2020-06-01 13:00:00,143.85,144.19,143.8,144.03,5230.0,132.4797,132.7928,132.4337,132.6455,5230.0
2020-06-01 13:10:00,144.03,144.35,143.95,144.27,5394.0,132.6455,132.9402,132.5718,132.8665,5394.0
2020-06-01 13:20:00,144.29,144.67,144.29,144.65,4640.0,132.8849,133.2349,132.8849,133.2165,4640.0
2020-06-01 13:30:00,144.53,144.69,144.49,144.65,4929.0,133.106,133.2533,133.0691,133.2165,4929.0
2020-06-01 13:40:00,144.73,144.88,144.54,144.61,3653.0,133.2901,133.4283,133.1152,133.1796,3653.0
2020-06-01 13:50:00,144.58,144.58,144.22,144.37,5345.0,133.152,133.152,132.8205,132.9586,5345.0
2020-06-01 14:00:00,144.37,144.45,144.12,144.12,4517.0,132.9586,133.0323,132.7284,132.7284,4517.0
2020-06-01 14:10:00,144.17,144.18,144.0,144.1,4679.0,132.7744,132.7836,132.6178,132.7099,4679.0
2020-06-01 14:20:00,144.07,144.14,143.44,143.51,7428.0,132.6823,132.7468,132.1021,132.1666,7428.0
2020-06-01 14:30:00,143.57,143.68,143.28,143.68,5776.0,132.2218,132.3231,131.9548,132.3231,5776.0
2020-06-01 14:40:00,143.7,144.27,143.68,144.27,4384.0,132.3416,132.8665,132.3231,132.8665,4384.0
2020-06-01 14:50:00,144.29,144.67,144.24,144.63,7598.0,132.8849,133.2349,132.8389,133.1981,7598.0
2020-06-01 15:00:00,144.67,144.8,144.48,144.5,11181.0,133.2349,133.3546,133.0599,133.0783,11181.0
2020-06-01 15:10:00,144.52,144.69,144.22,144.54,11359.0,133.0967,133.2533,132.8205,133.1152,11359.0
2020-06-01 15:20:00,144.52,144.73,144.51,144.56,11587.0,133.0967,133.2901,133.0875,133.1336,11587.0
2020-06-01 15:30:00,144.59,144.81,144.04,144.16,14917.0,133.1612,133.3638,132.6547,132.7652,14917.0
2020-06-01 15:40:00,144.15,144.55,144.02,144.39,24008.0,132.756,133.1244,132.6363,132.977,24008.0
2020-06-01 15:50:00,144.28,144.54,143.79,143.98,64075.0,132.8757,133.1152,132.4244,132.5994,64075.0
2020-06-02 09:30:00,145.94,146.23,144.43,144.94,18814.0,134.4045,134.6716,133.0139,133.4835,18814.0
2020-06-02 09:40:00,145.12,145.71,144.93,145.35,10871.0,133.6493,134.1927,133.4743,133.8611,10871.0
2020-06-02 09:50:00,145.46,146.61,145.29,146.44,11187.0,133.9624,135.0215,133.8059,134.865,11187.0
2020-06-02 10:00:00,146.44,146.45,145.79,146.0,7946.0,134.865,134.8742,134.2664,134.4598,7946.0
2020-06-02 10:10:00,146.04,146.44,145.75,146.06,15814.0,134.4966,134.865,134.2295,134.515,15814.0
2020-06-02 10:20:00,146.17,146.41,146.02,146.19,8892.0,134.6163,134.8374,134.4782,134.6347,8892.0
2020-06-02 10:30:00,146.28,146.75,146.02,146.53,15155.0,134.7176,135.1505,134.4782,134.9479,15155.0
2020-06-02 10:40:00,146.73,146.86,146.07,146.08,6446.0,135.1321,135.2518,134.5242,134.5334,6446.0
2020-06-02 10:50:00,145.93,146.75,145.79,146.56,8301.0,134.3953,135.1505,134.2664,134.9755,8301.0
2020-06-02 11:00:00,146.78,146.89,146.28,146.46,15596.0,135.1781,135.2794,134.7176,134.8834,15596.0
2020-06-02 11:10:00,146.41,147.12,146.4,147.03,5434.0,134.8374,135.4912,134.8281,135.4083,5434.0
2020-06-02 11:20:00,147.11,147.28,146.9,146.92,6486.0,135.482,135.6386,135.2886,135.307,6486.0
2020-06-02 11:30:00,146.9,147.2,146.84,147.2,10169.0,135.2886,135.5649,135.2334,135.5649,10169.0
2020-06-02 11:40:00,147.18,147.47,147.13,147.45,7679.0,135.5465,135.8136,135.5004,135.7951,7679.0
2020-06-02 11:50:00,147.35,147.56,147.04,147.54,14207.0,135.7031,135.8965,135.4176,135.878,14207.0
2020-06-02 12:00:00,147.5,147.51,147.23,147.23,10139.0,135.8412,135.8504,135.5925,135.5925,10139.0
2020-06-02 12:10:00,147.27,147.39,146.97,147.11,9343.0,135.6294,135.7399,135.3531,135.482,9343.0
2020-06-02 12:20:00,147.05,147.66,147.05,147.66,6213.0,135.4268,135.9886,135.4268,135.9886,6213.0
2020-06-02 12:30:00,147.72,147.89,147.55,147.58,8101.0,136.0438,136.2004,135.8872,135.9149,8101.0
2020-06-02 12:40:00,147.59,147.75,147.58,147.58,4145.0,135.9241,136.0714,135.9149,135.9149,4145.0
2020-06-02 12:50:00,147.53,147.66,147.28,147.34,6432.0,135.8688,135.9886,135.6386,135.6938,6432.0
2020-06-02 13:00:00,147.31,147.77,147.22,147.61,7526.0,135.6662,136.0899,135.5833,135.9425,7526.0
2020-06-02 13:10:00,147.61,147.66,147.48,147.59,4503.0,135.9425,135.9886,135.8228,135.9241,4503.0
2020-06-02 13:20:00,147.59,147.61,147.25,147.33,5385.0,135.9241,135.9425,135.611,135.6846,5385.0
2020-06-02 13:30:00,147.36,147.38,147.09,147.13,9489.0,135.7123,135.7307,135.4636,135.5004,9489.0
2020-06-02 13:40:00,147.14,147.28,146.73,146.79,5748.0,135.5097,135.6386,135.1321,135.1873,5748.0
2020-06-02 13:50:00,146.81,146.81,146.19,146.66,4778.0,135.2057,135.2057,134.6347,135.0676,4778.0
2020-06-02 14:00:00,146.61,146.8,146.52,146.69,5063.0,135.0215,135.1965,134.9387,135.0952,5063.0
2020-06-02 14:10:00,146.69,146.88,146.55,146.88,10578.0,135.0952,135.2702,134.9663,135.2702,10578.0
2020-06-02 14:20:00,146.81,146.85,146.38,146.38,12845.0,135.2057,135.2426,134.8097,134.8097,12845.0
2020-06-02 14:30:00,146.39,146.44,145.32,145.84,16612.0,134.8189,134.865,133.8335,134.3124,16612.0
2020-06-02 14:40:00,145.88,146.05,145.68,145.72,8115.0,134.3492,134.5058,134.1651,134.2019,8115.0
2020-06-02 14:50:00,145.72,146.21,145.71,145.94,9665.0,134.2019,134.6532,134.1927,134.4045,9665.0
2020-06-02 15:00:00,145.95,146.06,145.71,145.76,8402.0,134.4137,134.515,134.1927,134.2387,8402.0
2020-06-02 15:10:00,145.77,145.99,145.73,145.9,10414.0,134.2479,134.4506,134.2111,134.3677,10414.0
2020-06-02 15:20:00,145.86,146.07,145.27,145.54,14645.0,134.3308,134.5242,133.7875,134.0361,14645.0
2020-06-02 15:30:00,145.56,145.82,145.35,145.59,27161.0,134.0545,134.294,133.8611,134.0822,27161.0
2020-06-02 15:40:00,145.53,146.12,145.28,146.02,21959.0,134.0269,134.5703,133.7967,134.4782,21959.0
2020-06-02 15:50:00,146.22,146.4,145.67,146.4,71143.0,134.6624,134.8281,134.1558,134.8281,71143.0
2020-06-03 09:30:00,151.0,152.18,150.0,151.64,27963.0,139.0645,140.1513,138.1436,139.654,27963.0
2020-06-03 09:40:00,151.99,152.39,151.48,151.6,13331.0,139.9763,140.3447,139.5066,139.6171,13331.0
2020-06-03 09:50:00,151.72,152.04,150.9,151.22,13201.0,139.7276,140.0223,138.9725,139.2672,13201.0
2020-06-03 10:00:00,151.35,151.96,151.3,151.53,10503.0,139.3869,139.9487,139.3408,139.5527,10503.0
2020-06-03 10:10:00,151.48,151.99,151.3,151.47,7308.0,139.5066,139.9763,139.3408,139.4974,7308.0
2020-06-03 10:20:00,151.66,152.9,151.6,152.51,10119.0,139.6724,140.8144,139.6171,140.4552,10119.0
2020-06-03 10:30:00,152.65,152.81,152.47,152.55,16511.0,140.5841,140.7315,140.4184,140.492,16511.0
2020-06-03 10:40:00,152.69,153.34,152.53,153.11,13047.0,140.621,141.2196,140.4736,141.0078,13047.0
2020-06-03 10:50:00,153.22,153.39,152.91,153.14,15632.0,141.1091,141.2656,140.8236,141.0354,15632.0
2020-06-03 11:00:00,153.2,154.22,153.1,154.2,19086.0,141.0907,142.03,140.9986,142.0116,19086.0
2020-06-03 11:10:00,154.15,154.7,154.09,154.32,10107.0,141.9656,142.4721,141.9103,142.1221,10107.0
2020-06-03 11:20:00,154.23,154.46,153.92,154.12,5422.0,142.0392,142.2511,141.7537,141.9379,5422.0
2020-06-03 11:30:00,154.24,154.85,154.18,154.57,8922.0,142.0484,142.6102,141.9932,142.3524,8922.0
2020-06-03 11:40:00,154.56,154.83,154.28,154.29,7429.0,142.3432,142.5918,142.0853,142.0945,7429.0
2020-06-03 11:50:00,154.3,154.3,153.78,154.18,7697.0,142.1037,142.1037,141.6248,141.9932,7697.0
2020-06-03 12:00:00,154.16,154.33,153.94,154.33,5778.0,141.9748,142.1313,141.7722,142.1313,5778.0
2020-06-03 12:10:00,154.52,154.58,153.93,154.0,8348.0,142.3063,142.3616,141.763,141.8274,8348.0
2020-06-03 12:20:00,153.94,153.96,153.48,153.89,13613.0,141.7722,141.7906,141.3485,141.7261,13613.0
2020-06-03 12:30:00,153.82,154.04,153.02,153.02,17599.0,141.6616,141.8643,140.9249,140.9249,17599.0
2020-06-03 12:40:00,153.04,153.19,152.35,152.41,9621.0,140.9433,141.0814,140.3078,140.3631,9621.0
2020-06-03 12:50:00,152.43,152.65,152.27,152.37,6771.0,140.3815,140.5841,140.2342,140.3263,6771.0
2020-06-03 13:00:00,152.46,152.83,152.34,152.71,7264.0,140.4091,140.7499,140.2986,140.6394,7264.0
2020-06-03 13:10:00,152.75,152.88,152.64,152.76,3923.0,140.6762,140.7959,140.5749,140.6854,3923.0
2020-06-03 13:20:00,152.85,152.85,152.1,152.19,6331.0,140.7683,140.7683,140.0776,140.1605,6331.0
2020-06-03 13:30:00,152.1,152.42,152.03,152.23,11325.0,140.0776,140.3723,140.0131,140.1973,11325.0
2020-06-03 13:40:00,152.08,152.37,152.08,152.12,4918.0,140.0592,140.3263,140.0592,140.096,4918.0
2020-06-03 13:50:00,152.01,152.2,152.01,152.11,5198.0,139.9947,140.1697,139.9947,140.0868,5198.0
2020-06-03 14:00:00,152.09,152.72,152.09,152.44,7801.0,140.0684,140.6486,140.0684,140.3907,7801.0
2020-06-03 14:10:00,152.5,152.53,152.38,152.46,9828.0,140.446,140.4736,140.3355,140.4091,9828.0
2020-06-03 14:20:00,152.41,152.48,152.23,152.23,16999.0,140.3631,140.4276,140.1973,140.1973,16999.0
2020-06-03 14:30:00,152.27,152.27,151.74,151.81,19673.0,140.2342,140.2342,139.7461,139.8105,19673.0
2020-06-03 14:40:00,151.76,152.09,151.75,151.8,12820.0,139.7645,140.0684,139.7553,139.8013,12820.0
2020-06-03 14:50:00,151.8,152.05,151.77,151.86,6702.0,139.8013,140.0316,139.7737,139.8566,6702.0
2020-06-03 15:00:00,151.85,151.9,151.73,151.73,9677.0,139.8474,139.8934,139.7368,139.7368,9677.0
2020-06-03 15:10:00,151.82,151.98,151.72,151.77,12043.0,139.8197,139.9671,139.7276,139.7737,12043.0
2020-06-03 15:20:00,151.68,152.07,151.62,152.02,11823.0,139.6908,140.05,139.6355,140.0039,11823.0
2020-06-03 15:30:00,152.02,152.12,151.65,151.93,22272.0,140.0039,140.096,139.6632,139.921,22272.0
2020-06-03 15:40:00,151.85,152.09,151.64,151.71,28798.0,139.8474,140.0684,139.654,139.7184,28798.0
2020-06-03 15:50:00,151.91,152.07,151.39,151.48,49332.0,139.9026,140.05,139.4237,139.5066,49332.0
2020-06-04 09:30:00,150.0,151.25,149.65,150.56,24679.0,138.1436,139.2948,137.8213,138.6593,24679.0
2020-06-04 09:40:00,150.09,150.09,149.02,149.66,7937.0,138.2265,138.2265,137.2411,137.8305,7937.0
2020-06-04 09:50:00,149.65,152.81,149.62,152.57,21978.0,137.8213,140.7315,137.7936,140.5105,21978.0
2020-06-04 10:00:00,152.66,154.32,152.66,153.76,11958.0,140.5933,142.1221,140.5933,141.6064,11958.0
2020-06-04 10:10:00,153.65,154.61,153.3,154.61,10500.0,141.5051,142.3892,141.1827,142.3892,10500.0
2020-06-04 10:20:00,154.54,154.55,153.84,154.24,8761.0,142.3247,142.3339,141.6801,142.0484,8761.0
2020-06-04 10:30:00,154.37,154.65,153.95,154.21,11706.0,142.1682,142.426,141.7814,142.0208,11706.0
2020-06-04 10:40:00,154.02,154.85,153.93,154.84,9800.0,141.8458,142.6102,141.763,142.601,9800.0
2020-06-04 10:50:00,154.65,154.75,154.31,154.61,10559.0,142.426,142.5181,142.1129,142.3892,10559.0
2020-06-04 11:00:00,154.57,154.66,153.35,153.39,6673.0,142.3524,142.4353,141.2288,141.2656,6673.0
2020-06-04 11:10:00,153.39,153.43,152.73,152.89,9072.0,141.2656,141.3025,140.6578,140.8052,9072.0
2020-06-04 11:20:00,152.91,153.33,152.78,153.16,8420.0,140.8236,141.2104,140.7039,141.0538,8420.0
2020-06-04 11:30:00,153.15,153.37,152.91,153.12,8159.0,141.0446,141.2472,140.8236,141.017,8159.0
2020-06-04 11:40:00,153.16,153.23,152.85,152.86,8444.0,141.0538,141.1183,140.7683,140.7775,8444.0
2020-06-04 11:50:00,152.91,153.21,152.76,152.94,8700.0,140.8236,141.0999,140.6854,140.8512,8700.0
2020-06-04 12:00:00,153.1,153.35,152.87,153.22,8235.0,140.9986,141.2288,140.7867,141.1091,8235.0
2020-06-04 12:10:00,153.39,153.57,153.01,153.05,8383.0,141.2656,141.4314,140.9157,140.9525,8383.0
2020-06-04 12:20:00,153.08,153.27,152.61,152.66,6733.0,140.9801,141.1551,140.5473,140.5933,6733.0
2020-06-04 12:30:00,152.5,152.55,152.09,152.32,6670.0,140.446,140.492,140.0684,140.2802,6670.0
2020-06-04 12:40:00,152.24,152.39,151.56,151.56,6342.0,140.2065,140.3447,139.5803,139.5803,6342.0
2020-06-04 12:50:00,151.49,152.29,151.41,152.28,9776.0,139.5158,140.2526,139.4421,140.2434,9776.0
2020-06-04 13:00:00,152.28,152.61,152.16,152.47,11815.0,140.2434,140.5473,140.1329,140.4184,11815.0
2020-06-04 13:10:00,152.41,152.51,152.22,152.42,11396.0,140.3631,140.4552,140.1881,140.3723,11396.0
2020-06-04 13:20:00,152.53,152.62,152.06,152.12,7954.0,140.4736,140.5565,140.0408,140.096,7954.0
2020-06-04 13:30:00,152.17,152.52,152.16,152.37,11485.0,140.1421,140.4644,140.1329,140.3263,11485.0
2020-06-04 13:40:00,152.38,152.82,152.29,152.75,13376.0,140.3355,140.7407,140.2526,140.6762,13376.0
2020-06-04 13:50:00,152.68,153.13,152.65,152.83,8422.0,140.6118,141.0262,140.5841,140.7499,8422.0
2020-06-04 14:00:00,152.91,153.05,152.57,152.72,7177.0,140.8236,140.9525,140.5105,140.6486,7177.0
2020-06-04 14:10:00,152.64,153.02,152.63,152.81,13439.0,140.5749,140.9249,140.5657,140.7315,13439.0
2020-06-04 14:20:00,152.8,152.93,152.65,152.75,10756.0,140.7223,140.842,140.5841,140.6762,10756.0
2020-06-04 14:30:00,152.76,152.91,152.45,152.91,9856.0,140.6854,140.8236,140.3999,140.8236,9856.0
2020-06-04 14:40:00,152.91,153.19,152.58,153.18,10618.0,140.8236,141.0814,140.5197,141.0722,10618.0
2020-06-04 14:50:00,153.27,153.89,152.81,152.91,27791.0,141.1551,141.7261,140.7315,140.8236,27791.0
2020-06-04 15:00:00,152.98,152.99,152.11,152.5,17347.0,140.888,140.8973,140.0868,140.446,17347.0
2020-06-04 15:10:00,152.63,152.65,151.89,152.39,15015.0,140.5657,140.5841,139.8842,140.3447,15015.0
2020-06-04 15:20:00,152.29,152.57,152.2,152.38,25775.0,140.2526,140.5105,140.1697,140.3355,25775.0
2020-06-04 15:30:00,152.41,153.37,152.4,152.88,26904.0,140.3631,141.2472,140.3539,140.7959,26904.0
2020-06-04 15:40:00,152.87,153.3,152.78,153.22,26409.0,140.7867,141.1827,140.7039,141.1091,26409.0
2020-06-04 15:50:00,153.29,153.29,152.48,153.12,120199.0,141.1735,141.1735,140.4276,141.017,120199.0
2020-06-05 09:30:00,163.8,164.71,160.61,161.69,34132.0,150.8528,151.6909,147.9149,148.9096,34132.0
2020-06-05 09:40:00,161.65,161.71,158.98,160.12,14243.0,148.8727,148.928,146.4138,147.4637,14243.0
2020-06-05 09:50:00,159.83,160.17,158.42,158.96,15312.0,147.1966,147.5097,145.8981,146.3954,15312.0
2020-06-05 10:00:00,159.06,160.3,158.98,160.13,14820.0,146.4875,147.6295,146.4138,147.4729,14820.0
2020-06-05 10:10:00,160.22,160.6,159.72,159.94,12758.0,147.5558,147.9057,147.0953,147.2979,12758.0
2020-06-05 10:20:00,160.03,160.03,157.91,158.44,26418.0,147.3808,147.3808,145.4284,145.9165,26418.0
2020-06-05 10:30:00,158.46,158.73,157.69,157.69,21608.0,145.9349,146.1835,145.2258,145.2258,21608.0
2020-06-05 10:40:00,157.74,158.71,157.53,158.45,20744.0,145.2718,146.1651,145.0784,145.9257,20744.0
2020-06-05 10:50:00,158.46,159.24,157.72,157.81,29708.0,145.9349,146.6532,145.2534,145.3363,29708.0
2020-06-05 11:00:00,158.07,158.58,157.9,158.21,30128.0,145.5757,146.0454,145.4192,145.7046,30128.0
2020-06-05 11:10:00,158.2,158.28,157.75,158.13,19467.0,145.6954,145.7691,145.281,145.631,19467.0
2020-06-05 11:20:00,158.06,159.13,158.04,158.68,22915.0,145.5665,146.5519,145.5481,146.1375,22915.0
2020-06-05 11:30:00,158.68,159.05,157.73,157.78,19546.0,146.1375,146.4783,145.2626,145.3086,19546.0
2020-06-05 11:40:00,157.75,157.89,157.45,157.7,19233.0,145.281,145.4099,145.0047,145.235,19233.0
2020-06-05 11:50:00,157.77,158.39,157.64,157.77,13147.0,145.2994,145.8704,145.1797,145.2994,13147.0
2020-06-05 12:00:00,157.77,158.0,156.97,157.34,26556.0,145.2994,145.5112,144.5627,144.9034,26556.0
2020-06-05 12:10:00,157.36,157.38,155.9,155.92,15054.0,144.9218,144.9403,143.5772,143.5957,15054.0
2020-06-05 12:20:00,156.07,156.78,156.07,156.62,14250.0,143.7338,144.3877,143.7338,144.2403,14250.0
2020-06-05 12:30:00,156.62,157.02,156.57,157.02,13350.0,144.2403,144.6087,144.1943,144.6087,13350.0
2020-06-05 12:40:00,157.04,157.04,156.69,156.81,10565.0,144.6271,144.6271,144.3048,144.4153,10565.0
2020-06-05 12:50:00,156.81,156.88,156.39,156.5,9516.0,144.4153,144.4798,144.0285,144.1298,9516.0
2020-06-05 13:00:00,156.5,156.97,156.5,156.86,8167.0,144.1298,144.5627,144.1298,144.4614,8167.0
2020-06-05 13:10:00,156.78,156.91,156.18,156.18,16774.0,144.3877,144.5074,143.8351,143.8351,16774.0
2020-06-05 13:20:00,156.29,156.65,156.12,156.55,23720.0,143.9364,144.268,143.7798,144.1759,23720.0
2020-06-05 13:30:00,156.55,156.88,156.46,156.58,19131.0,144.1759,144.4798,144.093,144.2035,19131.0
2020-06-05 13:40:00,156.59,156.92,156.36,156.77,27728.0,144.2127,144.5166,144.0009,144.3785,27728.0
2020-06-05 13:50:00,156.77,156.82,156.54,156.73,11654.0,144.3785,144.4245,144.1667,144.3416,11654.0
2020-06-05 14:00:00,156.72,157.09,156.56,156.66,26532.0,144.3324,144.6732,144.1851,144.2772,26532.0
2020-06-05 14:10:00,156.66,156.83,156.34,156.46,15420.0,144.2772,144.4337,143.9825,144.093,15420.0
2020-06-05 14:20:00,156.45,156.74,156.29,156.43,12414.0,144.0838,144.3508,143.9364,144.0653,12414.0
2020-06-05 14:30:00,156.42,156.89,155.77,156.11,29568.0,144.0561,144.489,143.4575,143.7706,29568.0
2020-06-05 14:40:00,156.16,156.4,155.77,155.77,17524.0,143.8167,144.0377,143.4575,143.4575,17524.0
2020-06-05 14:50:00,155.78,155.88,155.32,155.5,20791.0,143.4667,143.5588,143.0431,143.2089,20791.0
2020-06-05 15:00:00,155.5,155.57,154.92,155.03,14308.0,143.2089,143.2733,142.6747,142.776,14308.0
2020-06-05 15:10:00,155.06,155.33,154.68,155.31,16345.0,142.8036,143.0523,142.4537,143.0339,16345.0
2020-06-05 15:20:00,155.38,156.01,155.12,156.01,18746.0,143.0983,143.6785,142.8589,143.6785,18746.0
2020-06-05 15:30:00,156.01,156.01,155.31,155.53,17633.0,143.6785,143.6785,143.0339,143.2365,17633.0
2020-06-05 15:40:00,155.53,155.67,154.84,154.95,37480.0,143.2365,143.3654,142.601,142.7023,37480.0
2020-06-05 15:50:00,154.88,155.63,154.88,155.39,80961.0,142.6379,143.3286,142.6379,143.1076,80961.0
2020-06-08 09:30:00,158.31,159.22,157.61,159.16,37324.0,145.7967,146.6348,145.1521,146.5796,37324.0
2020-06-08 09:40:00,159.16,161.45,159.08,161.04,21549.0,146.5796,148.6886,146.5059,148.311,21549.0
2020-06-08 09:50:00,161.13,162.27,160.61,161.62,20717.0,148.3938,149.4437,147.9149,148.8451,20717.0
2020-06-08 10:00:00,161.79,162.59,161.49,162.48,26009.0,149.0017,149.7384,148.7254,149.6371,26009.0
2020-06-08 10:10:00,162.38,162.48,161.27,161.27,20167.0,149.545,149.6371,148.5228,148.5228,20167.0
2020-06-08 10:20:00,161.16,161.16,159.81,160.05,14395.0,148.4215,148.4215,147.1782,147.3992,14395.0
2020-06-08 10:30:00,160.2,160.38,159.39,159.51,22045.0,147.5374,147.7031,146.7914,146.9019,22045.0
2020-06-08 10:40:00,159.41,161.02,159.33,160.78,19344.0,146.8098,148.2925,146.7361,148.0715,19344.0
2020-06-08 10:50:00,160.74,161.36,160.57,161.2,16671.0,148.0347,148.6057,147.8781,148.4583,16671.0
2020-06-08 11:00:00,161.24,162.0,161.18,161.79,14527.0,148.4952,149.1951,148.4399,149.0017,14527.0
2020-06-08 11:10:00,161.74,162.0,161.35,161.88,18419.0,148.9556,149.1951,148.5965,149.0846,18419.0
2020-06-08 11:20:00,161.87,161.87,161.19,161.25,12153.0,149.0754,149.0754,148.4491,148.5044,12153.0
2020-06-08 11:30:00,161.28,161.4,160.49,160.49,8996.0,148.532,148.6425,147.8044,147.8044,8996.0
2020-06-08 11:40:00,160.6,161.56,160.44,161.56,15693.0,147.9057,148.7899,147.7584,148.7899,15693.0
2020-06-08 11:50:00,161.44,162.33,161.44,162.03,22779.0,148.6793,149.499,148.6793,149.2227,22779.0
2020-06-08 12:00:00,162.13,162.26,161.86,162.25,15264.0,149.3148,149.4345,149.0661,149.4253,15264.0
2020-06-08 12:10:00,162.32,162.5,161.85,161.85,17063.0,149.4898,149.6556,149.0569,149.0569,17063.0
2020-06-08 12:20:00,161.79,161.94,161.49,161.49,7249.0,149.0017,149.1398,148.7254,148.7254,7249.0
2020-06-08 12:30:00,161.48,162.07,161.48,161.8,9172.0,148.7162,149.2595,148.7162,149.0109,9172.0
2020-06-08 12:40:00,161.79,162.01,161.54,161.62,6775.0,149.0017,149.2043,148.7714,148.8451,6775.0
2020-06-08 12:50:00,161.62,161.84,161.53,161.58,6190.0,148.8451,149.0477,148.7622,148.8083,6190.0
2020-06-08 13:00:00,161.6,161.9,161.59,161.88,6017.0,148.8267,149.103,148.8175,149.0846,6017.0
2020-06-08 13:10:00,161.81,161.9,161.5,161.55,8362.0,149.0201,149.103,148.7346,148.7806,8362.0
2020-06-08 13:20:00,161.41,161.77,161.35,161.62,7741.0,148.6517,148.9833,148.5965,148.8451,7741.0
2020-06-08 13:30:00,161.69,162.14,161.46,162.09,12708.0,148.9096,149.324,148.6978,149.278,12708.0
2020-06-08 13:40:00,162.08,162.29,162.03,162.21,6304.0,149.2688,149.4622,149.2227,149.3885,6304.0
2020-06-08 13:50:00,162.2,162.28,161.94,162.27,6622.0,149.3793,149.4529,149.1398,149.4437,6622.0
2020-06-08 14:00:00,162.34,162.62,162.2,162.33,8642.0,149.5082,149.7661,149.3793,149.499,8642.0
2020-06-08 14:10:00,162.33,162.36,162.1,162.11,8676.0,149.499,149.5266,149.2872,149.2964,8676.0
2020-06-08 14:20:00,162.2,162.36,162.05,162.12,13586.0,149.3793,149.5266,149.2411,149.3056,13586.0
2020-06-08 14:30:00,162.06,162.18,161.73,162.14,8624.0,149.2503,149.3609,148.9464,149.324,8624.0
2020-06-08 14:40:00,162.13,162.28,162.1,162.23,12004.0,149.3148,149.4529,149.2872,149.4069,12004.0
2020-06-08 14:50:00,162.28,162.3,161.88,162.0,17913.0,149.4529,149.4714,149.0846,149.1951,17913.0
2020-06-08 15:00:00,162.03,162.05,161.65,161.74,15310.0,149.2227,149.2411,148.8727,148.9556,15310.0
2020-06-08 15:10:00,161.74,162.15,161.71,161.87,21069.0,148.9556,149.3332,148.928,149.0754,21069.0
2020-06-08 15:20:00,161.9,162.15,161.86,161.91,19273.0,149.103,149.3332,149.0661,149.1122,19273.0
2020-06-08 15:30:00,161.93,162.5,161.88,162.47,29050.0,149.1306,149.6556,149.0846,149.6279,29050.0
2020-06-08 15:40:00,162.46,162.6,162.12,162.53,29571.0,149.6187,149.7477,149.3056,149.6832,29571.0
2020-06-08 15:50:00,162.69,162.75,162.22,162.71,73374.0,149.8305,149.8858,149.3977,149.849,73374.0
2020-06-09 09:30:00,157.28,160.53,155.78,159.4,32912.0,144.8482,147.8413,143.4667,146.8006,32912.0
2020-06-09 09:40:00,159.64,160.2,159.31,159.72,13956.0,147.0216,147.5374,146.7177,147.0953,13956.0
2020-06-09 09:50:00,159.71,160.04,159.34,159.53,29949.0,147.0861,147.39,146.7453,146.9203,29949.0
2020-06-09 10:00:00,159.48,160.33,159.44,160.33,32722.0,146.8743,147.6571,146.8374,147.6571,32722.0
2020-06-09 10:10:00,160.3,160.66,159.69,160.6,34401.0,147.6295,147.961,147.0677,147.9057,34401.0
2020-06-09 10:20:00,160.79,161.66,160.76,161.28,10452.0,148.0807,148.882,148.0531,148.532,10452.0
2020-06-09 10:30:00,161.38,161.39,160.25,160.77,32772.0,148.6241,148.6333,147.5834,148.0623,32772.0
2020-06-09 10:40:00,160.8,160.96,160.05,160.69,11771.0,148.0899,148.2373,147.3992,147.9886,11771.0
2020-06-09 10:50:00,160.78,161.3,160.61,160.91,38190.0,148.0715,148.5504,147.9149,148.1912,38190.0
2020-06-09 11:00:00,160.52,161.01,160.33,160.55,29666.0,147.8321,148.2833,147.6571,147.8597,29666.0
2020-06-09 11:10:00,160.6,160.64,160.21,160.42,9866.0,147.9057,147.9426,147.5466,147.74,9866.0
2020-06-09 11:20:00,160.5,160.79,159.93,160.1,7050.0,147.8136,148.0807,147.2887,147.4453,7050.0
2020-06-09 11:30:00,160.06,160.2,159.95,160.0,17459.0,147.4084,147.5374,147.3071,147.3532,17459.0
2020-06-09 11:40:00,160.0,160.27,159.89,159.9,10493.0,147.3532,147.6018,147.2519,147.2611,10493.0
2020-06-09 11:50:00,159.97,160.04,159.59,159.75,30524.0,147.3255,147.39,146.9756,147.1229,30524.0
2020-06-09 12:00:00,159.76,159.81,159.42,159.43,16721.0,147.1321,147.1782,146.819,146.8282,16721.0
2020-06-09 12:10:00,159.48,160.31,159.45,160.22,10600.0,146.8743,147.6387,146.8466,147.5558,10600.0
2020-06-09 12:20:00,160.16,160.38,160.03,160.29,5550.0,147.5005,147.7031,147.3808,147.6202,5550.0
2020-06-09 12:30:00,160.26,160.4,160.08,160.24,7655.0,147.5926,147.7215,147.4268,147.5742,7655.0
2020-06-09 12:40:00,160.16,160.22,159.87,160.02,10213.0,147.5005,147.5558,147.2334,147.3716,10213.0
2020-06-09 12:50:00,159.92,160.77,159.92,160.75,14181.0,147.2795,148.0623,147.2795,148.0439,14181.0
2020-06-09 13:00:00,160.92,160.94,160.19,160.21,8143.0,148.2004,148.2189,147.5281,147.5466,8143.0
2020-06-09 13:10:00,160.31,160.6,160.31,160.52,6098.0,147.6387,147.9057,147.6387,147.8321,6098.0
2020-06-09 13:20:00,160.59,161.18,160.55,161.04,7957.0,147.8965,148.4399,147.8597,148.311,7957.0
2020-06-09 13:30:00,161.08,161.11,160.51,160.54,17293.0,148.3478,148.3754,147.8229,147.8505,17293.0
2020-06-09 13:40:00,160.68,161.06,160.62,160.99,4727.0,147.9794,148.3294,147.9242,148.2649,4727.0
2020-06-09 13:50:00,161.04,161.18,160.38,160.39,10771.0,148.311,148.4399,147.7031,147.7123,10771.0
2020-06-09 14:00:00,160.4,160.54,159.96,160.15,14203.0,147.7215,147.8505,147.3163,147.4913,14203.0
2020-06-09 14:10:00,160.15,160.29,159.92,160.07,15442.0,147.4913,147.6202,147.2795,147.4176,15442.0
2020-06-09 14:20:00,160.0,160.46,159.96,160.18,18723.0,147.3532,147.7768,147.3163,147.5189,18723.0
2020-06-09 14:30:00,160.14,160.19,159.66,160.04,10657.0,147.4821,147.5281,147.04,147.39,10657.0
2020-06-09 14:40:00,160.0,160.4,159.99,160.34,11966.0,147.3532,147.7215,147.344,147.6663,11966.0
2020-06-09 14:50:00,160.41,160.82,160.28,160.82,15907.0,147.7308,148.1083,147.611,148.1083,15907.0
2020-06-09 15:00:00,160.86,160.86,160.18,160.44,12897.0,148.1452,148.1452,147.5189,147.7584,12897.0
2020-06-09 15:10:00,160.5,161.09,160.38,160.89,9623.0,147.8136,148.357,147.7031,148.1728,9623.0
2020-06-09 15:20:00,160.88,161.33,160.87,161.3,11030.0,148.1636,148.578,148.1544,148.5504,11030.0
2020-06-09 15:30:00,161.3,161.3,160.51,160.87,17076.0,148.5504,148.5504,147.8229,148.1544,17076.0
2020-06-09 15:40:00,160.91,161.05,160.01,160.25,27215.0,148.1912,148.3202,147.3624,147.5834,27215.0
2020-06-09 15:50:00,160.28,160.3,159.54,159.6,148117.0,147.611,147.6295,146.9295,146.9848,148117.0
2020-06-10 09:30:00,158.29,159.92,157.71,158.12,19045.0,145.7783,147.2795,145.2442,145.6218,19045.0
2020-06-10 09:40:00,158.1,159.09,157.93,158.89,33748.0,145.6033,146.5151,145.4468,146.3309,33748.0
2020-06-10 09:50:00,158.97,159.3,157.96,159.15,42923.0,146.4046,146.7085,145.4744,146.5703,42923.0
2020-06-10 10:00:00,159.17,159.33,158.03,158.14,17102.0,146.5888,146.7361,145.5389,145.6402,17102.0
2020-06-10 10:10:00,158.03,158.27,156.71,156.71,27416.0,145.5389,145.7599,144.3232,144.3232,27416.0
2020-06-10 10:20:00,156.52,156.86,156.15,156.68,21616.0,144.1482,144.4614,143.8075,144.2956,21616.0
2020-06-10 10:30:00,156.72,157.85,156.65,157.85,24521.0,144.3324,145.3731,144.268,145.3731,24521.0
2020-06-10 10:40:00,157.85,157.88,156.94,156.97,13428.0,145.3731,145.4007,144.535,144.5627,13428.0
2020-06-10 10:50:00,157.02,157.21,156.33,156.77,27289.0,144.6087,144.7837,143.9733,144.3785,27289.0
2020-06-10 11:00:00,156.62,157.49,156.6,156.97,10581.0,144.2403,145.0416,144.2219,144.5627,10581.0
2020-06-10 11:10:00,156.97,156.99,156.2,156.56,17540.0,144.5627,144.5811,143.8535,144.1851,17540.0
2020-06-10 11:20:00,156.51,157.32,156.23,156.98,20039.0,144.139,144.885,143.8812,144.5719,20039.0
2020-06-10 11:30:00,157.03,157.11,156.46,157.0,18502.0,144.6179,144.6916,144.093,144.5903,18502.0
2020-06-10 11:40:00,157.04,157.17,156.52,156.79,27120.0,144.6271,144.7469,144.1482,144.3969,27120.0
2020-06-10 11:50:00,156.8,157.48,156.79,157.37,16477.0,144.4061,145.0324,144.3969,144.931,16477.0
2020-06-10 12:00:00,157.33,157.9,157.21,157.44,8571.0,144.8942,145.4192,144.7837,144.9955,8571.0
2020-06-10 12:10:00,157.78,157.78,157.3,157.61,11001.0,145.3086,145.3086,144.8666,145.1521,11001.0
2020-06-10 12:20:00,157.64,157.74,157.22,157.22,5595.0,145.1797,145.2718,144.7929,144.7929,5595.0
2020-06-10 12:30:00,157.12,157.2,156.76,156.88,10191.0,144.7008,144.7745,144.3693,144.4798,10191.0
2020-06-10 12:40:00,156.87,157.29,156.85,156.9,2805.0,144.4706,144.8574,144.4521,144.4982,2805.0
2020-06-10 12:50:00,156.81,157.13,156.81,157.03,4593.0,144.4153,144.71,144.4153,144.6179,4593.0
2020-06-10 13:00:00,156.99,157.12,156.75,157.09,7277.0,144.5811,144.7008,144.3601,144.6732,7277.0
2020-06-10 13:10:00,157.06,157.17,156.85,156.85,8098.0,144.6455,144.7469,144.4521,144.4521,8098.0
2020-06-10 13:20:00,156.79,157.2,156.68,157.16,8626.0,144.3969,144.7745,144.2956,144.7376,8626.0
2020-06-10 13:30:00,157.35,157.49,157.22,157.26,5716.0,144.9126,145.0416,144.7929,144.8297,5716.0
2020-06-10 13:40:00,157.25,157.34,157.04,157.28,5811.0,144.8205,144.9034,144.6271,144.8482,5811.0
2020-06-10 13:50:00,157.29,157.41,157.16,157.27,11645.0,144.8574,144.9679,144.7376,144.839,11645.0
2020-06-10 14:00:00,157.32,159.04,156.46,157.59,7486.0,144.885,146.469,144.093,145.1337,7486.0
2020-06-10 14:10:00,157.82,157.98,157.4,157.55,7886.0,145.3455,145.4928,144.9587,145.0968,7886.0
2020-06-10 14:20:00,157.63,157.63,156.84,157.01,17439.0,145.1705,145.1705,144.4429,144.5995,17439.0
2020-06-10 14:30:00,157.01,157.01,155.2,155.2,19821.0,144.5995,144.5995,142.9326,142.9326,19821.0
2020-06-10 14:40:00,155.0,155.29,154.23,154.58,19134.0,142.7484,143.0155,142.0392,142.3616,19134.0
2020-06-10 14:50:00,154.75,154.88,153.83,154.42,19965.0,142.5181,142.6379,141.6709,142.2142,19965.0
2020-06-10 15:00:00,154.44,154.97,153.64,154.93,27830.0,142.2326,142.7207,141.4959,142.6839,27830.0
2020-06-10 15:10:00,154.75,155.5,154.75,155.32,12130.0,142.5181,143.2089,142.5181,143.0431,12130.0
2020-06-10 15:20:00,155.46,155.98,154.78,155.94,12694.0,143.172,143.6509,142.5458,143.6141,12694.0
2020-06-10 15:30:00,156.04,156.09,154.93,155.4,16130.0,143.7062,143.7522,142.6839,143.1168,16130.0
2020-06-10 15:40:00,155.38,155.38,153.84,154.33,26686.0,143.0983,143.0983,141.6801,142.1313,26686.0
2020-06-10 15:50:00,154.3,154.67,153.82,154.05,75783.0,142.1037,142.4445,141.6616,141.8735,75783.0
2020-06-11 09:30:00,144.99,147.92,143.22,146.75,30289.0,133.5296,136.228,131.8995,135.1505,30289.0
2020-06-11 09:40:00,147.05,148.82,145.79,148.24,11907.0,135.4268,137.0569,134.2664,136.5227,11907.0
2020-06-11 09:50:00,147.98,149.12,147.76,147.86,11273.0,136.2833,137.3331,136.0806,136.1727,11273.0
2020-06-11 10:00:00,147.87,148.51,147.14,147.75,15460.0,136.182,136.7714,135.5097,136.0714,15460.0
2020-06-11 10:10:00,147.67,148.16,146.83,146.99,17917.0,135.9978,136.449,135.2242,135.3715,17917.0
2020-06-11 10:20:00,147.02,147.4,146.05,146.13,6725.0,135.3991,135.7491,134.5058,134.5795,6725.0
2020-06-11 10:30:00,146.41,147.06,146.24,146.36,7367.0,134.8374,135.436,134.6808,134.7913,7367.0
2020-06-11 10:40:00,146.28,146.48,145.38,145.5,7413.0,134.7176,134.9018,133.8888,133.9993,7413.0
2020-06-11 10:50:00,145.49,145.75,144.74,144.97,10623.0,133.9901,134.2295,133.2994,133.5112,10623.0
2020-06-11 11:00:00,144.89,145.59,144.63,145.09,9690.0,133.4375,134.0822,133.1981,133.6217,9690.0
2020-06-11 11:10:00,144.9,145.04,144.51,144.78,11808.0,133.4467,133.5756,133.0875,133.3362,11808.0
2020-06-11 11:20:00,144.69,144.92,143.98,144.35,10451.0,133.2533,133.4651,132.5994,132.9402,10451.0
2020-06-11 11:30:00,144.3,144.51,144.0,144.21,10219.0,132.8941,133.0875,132.6178,132.8112,10219.0
2020-06-11 11:40:00,144.1,144.58,143.9,144.34,15331.0,132.7099,133.152,132.5258,132.931,15331.0
2020-06-11 11:50:00,144.24,144.75,143.96,144.75,15753.0,132.8389,133.3086,132.581,133.3086,15753.0
2020-06-11 12:00:00,144.62,144.62,144.0,144.0,6790.0,133.1888,133.1888,132.6178,132.6178,6790.0
2020-06-11 12:10:00,143.97,143.97,142.91,143.05,10332.0,132.5902,132.5902,131.614,131.7429,10332.0
2020-06-11 12:20:00,143.17,143.6,142.97,143.31,16516.0,131.8535,132.2495,131.6693,131.9824,16516.0
2020-06-11 12:30:00,143.32,144.51,143.3,144.13,8860.0,131.9916,133.0875,131.9732,132.7376,8860.0
2020-06-11 12:40:00,144.05,144.05,143.32,143.43,10783.0,132.6639,132.6639,131.9916,132.0929,10783.0
2020-06-11 12:50:00,143.35,143.48,142.83,143.44,5549.0,132.0192,132.1389,131.5403,132.1021,5549.0
2020-06-11 13:00:00,143.54,144.43,143.54,144.32,6610.0,132.1942,133.0139,132.1942,132.9126,6610.0
2020-06-11 13:10:00,144.2,144.51,143.89,144.14,8075.0,132.802,133.0875,132.5165,132.7468,8075.0
2020-06-11 13:20:00,144.03,144.5,143.63,143.71,6702.0,132.6455,133.0783,132.2771,132.3508,6702.0
2020-06-11 13:30:00,143.71,143.77,143.27,143.34,6181.0,132.3508,132.406,131.9455,132.01,6181.0
2020-06-11 13:40:00,143.13,143.21,142.65,142.88,6940.0,131.8166,131.8903,131.3746,131.5864,6940.0
2020-06-11 13:50:00,142.92,143.76,142.88,143.5,8183.0,131.6232,132.3968,131.5864,132.1574,8183.0
2020-06-11 14:00:00,143.47,143.53,142.22,142.29,11915.0,132.1297,132.185,130.9785,131.043,11915.0
2020-06-11 14:10:00,142.34,142.47,141.72,141.75,21488.0,131.0891,131.2088,130.5181,130.5457,21488.0
2020-06-11 14:20:00,141.64,142.2,141.37,141.52,20642.0,130.4444,130.9601,130.1957,130.3339,20642.0
2020-06-11 14:30:00,141.7,141.82,140.19,140.64,21799.0,130.4996,130.6102,129.109,129.5234,21799.0
2020-06-11 14:40:00,140.72,141.0,140.19,140.25,26876.0,129.5971,129.855,129.109,129.1643,26876.0
2020-06-11 14:50:00,140.23,140.34,139.15,139.57,21129.0,129.1458,129.2471,128.1512,128.538,21129.0
2020-06-11 15:00:00,139.46,140.58,139.21,140.03,13660.0,128.4367,129.4682,128.2065,128.9616,13660.0
2020-06-11 15:10:00,139.99,140.22,139.08,139.57,11793.0,128.9248,129.1366,128.0867,128.538,11793.0
2020-06-11 15:20:00,139.56,139.62,139.07,139.4,13917.0,128.5288,128.5841,128.0775,128.3814,13917.0
2020-06-11 15:30:00,139.33,139.62,138.92,139.52,21790.0,128.317,128.5841,127.9394,128.492,21790.0
2020-06-11 15:40:00,139.43,140.42,139.43,139.53,24408.0,128.4091,129.3208,128.4091,128.5012,24408.0
2020-06-11 15:50:00,139.47,139.6,138.7,139.12,118525.0,128.4459,128.5656,127.7368,128.1236,118525.0
2020-06-12 09:30:00,146.83,148.23,145.99,147.49,48282.0,135.2242,136.5135,134.4506,135.832,48282.0
2020-06-12 09:40:00,147.68,148.56,147.57,147.66,38192.0,136.007,136.8174,135.9057,135.9886,38192.0
2020-06-12 09:50:00,147.75,148.16,146.96,147.66,23343.0,136.0714,136.449,135.3439,135.9886,23343.0
2020-06-12 10:00:00,148.01,148.25,147.39,147.61,18787.0,136.3109,136.5319,135.7399,135.9425,18787.0
2020-06-12 10:10:00,147.65,147.87,147.25,147.36,13088.0,135.9793,136.182,135.611,135.7123,13088.0
2020-06-12 10:20:00,147.28,147.58,146.33,146.34,12939.0,135.6386,135.9149,134.7637,134.7729,12939.0
2020-06-12 10:30:00,146.37,146.73,144.91,144.91,26737.0,134.8005,135.1321,133.4559,133.4559,26737.0
2020-06-12 10:40:00,144.92,145.55,144.89,144.99,8612.0,133.4651,134.0453,133.4375,133.5296,8612.0
2020-06-12 10:50:00,145.0,145.0,142.88,142.88,9009.0,133.5388,133.5388,131.5864,131.5864,9009.0
2020-06-12 11:00:00,143.05,143.84,142.05,143.61,26298.0,131.7429,132.4705,130.822,132.2587,26298.0
2020-06-12 11:10:00,143.81,143.81,142.01,142.01,7341.0,132.4429,132.4429,130.7851,130.7851,7341.0
2020-06-12 11:20:00,142.05,143.35,141.75,143.08,8483.0,130.822,132.0192,130.5457,131.7706,8483.0
2020-06-12 11:30:00,143.15,144.26,142.76,144.26,7409.0,131.835,132.8573,131.4759,132.8573,7409.0
2020-06-12 11:40:00,143.97,144.33,143.24,143.5,16155.0,132.5902,132.9218,131.9179,132.1574,16155.0
2020-06-12 11:50:00,143.45,144.74,143.1,144.64,13435.0,132.1113,133.2994,131.789,133.2073,13435.0
2020-06-12 12:00:00,144.75,145.59,144.62,145.33,5328.0,133.3086,134.0822,133.1888,133.8427,5328.0
2020-06-12 12:10:00,145.15,145.33,144.67,145.1,5934.0,133.6769,133.8427,133.2349,133.6309,5934.0
2020-06-12 12:20:00,145.03,145.1,143.87,144.43,4608.0,133.5664,133.6309,132.4981,133.0139,4608.0
2020-06-12 12:30:00,144.19,144.23,143.84,144.07,4081.0,132.7928,132.8297,132.4705,132.6823,4081.0
2020-06-12 12:40:00,144.33,144.46,143.45,143.48,9694.0,132.9218,133.0415,132.1113,132.1389,9694.0
2020-06-12 12:50:00,143.74,144.33,143.66,144.14,6447.0,132.3784,132.9218,132.3047,132.7468,6447.0
2020-06-12 13:00:00,144.25,144.25,143.58,143.58,7018.0,132.8481,132.8481,132.231,132.231,7018.0
2020-06-12 13:10:00,143.71,143.84,143.34,143.67,5956.0,132.3508,132.4705,132.01,132.3139,5956.0
2020-06-12 13:20:00,143.56,143.94,143.18,143.34,5455.0,132.2126,132.5626,131.8627,132.01,5455.0
2020-06-12 13:30:00,143.63,143.64,142.98,143.19,50014.0,132.2771,132.2863,131.6785,131.8719,50014.0
2020-06-12 13:40:00,143.14,143.83,142.28,142.54,88712.0,131.8258,132.4613,131.0338,131.2732,88712.0
2020-06-12 13:50:00,142.35,143.4,142.15,142.28,17838.0,131.0983,132.0653,130.9141,131.0338,17838.0
2020-06-12 14:00:00,142.38,143.16,142.21,142.98,9871.0,131.1259,131.8442,130.9693,131.6785,9871.0
2020-06-12 14:10:00,143.05,144.62,143.05,143.73,11222.0,131.7429,133.1888,131.7429,132.3692,11222.0
2020-06-12 14:20:00,143.71,144.06,143.39,143.96,6254.0,132.3508,132.6731,132.0561,132.581,6254.0
2020-06-12 14:30:00,144.12,144.89,143.74,143.8,9739.0,132.7284,133.4375,132.3784,132.4337,9739.0
2020-06-12 14:40:00,143.93,144.11,143.11,143.81,8569.0,132.5534,132.7192,131.7982,132.4429,8569.0
2020-06-12 14:50:00,143.92,144.2,143.55,144.02,5985.0,132.5442,132.802,132.2034,132.6363,5985.0
2020-06-12 15:00:00,144.28,145.05,144.28,144.58,17210.0,132.8757,133.5849,132.8757,133.152,17210.0
2020-06-12 15:10:00,144.56,144.97,144.11,144.33,11996.0,133.1336,133.5112,132.7192,132.9218,11996.0
2020-06-12 15:20:00,144.3,144.3,143.67,144.28,17408.0,132.8941,132.8941,132.3139,132.8757,17408.0
2020-06-12 15:30:00,144.32,145.26,144.11,144.98,31377.0,132.9126,133.7783,132.7192,133.5204,31377.0
2020-06-12 15:40:00,145.22,146.33,145.04,146.28,13947.0,133.7414,134.7637,133.5756,134.7176,13947.0
2020-06-12 15:50:00,146.44,147.11,146.05,146.63,79298.0,134.865,135.482,134.5058,135.04,79298.0
2020-06-15 09:30:00,141.92,144.11,141.51,143.6,112248.0,130.7023,132.7192,130.3247,132.2495,112248.0
2020-06-15 09:40:00,143.76,145.25,143.57,145.24,30694.0,132.3968,133.769,132.2218,133.7598,30694.0
2020-06-15 09:50:00,145.08,145.64,144.7,144.78,16360.0,133.6125,134.1282,133.2625,133.3362,16360.0
2020-06-15 10:00:00,144.88,146.0,144.54,145.65,19566.0,133.4283,134.4598,133.1152,134.1374,19566.0
2020-06-15 10:10:00,145.57,146.0,145.45,146.0,22658.0,134.0638,134.4598,133.9532,134.4598,22658.0
2020-06-15 10:20:00,145.99,146.0,145.26,145.52,14459.0,134.4506,134.4598,133.7783,134.0177,14459.0
2020-06-15 10:30:00,145.46,146.0,145.23,145.61,81154.0,133.9624,134.4598,133.7506,134.1006,81154.0
2020-06-15 10:40:00,145.61,147.0,145.46,146.99,36337.0,134.1006,135.3807,133.9624,135.3715,36337.0
2020-06-15 10:50:00,146.88,147.0,146.65,146.88,31921.0,135.2702,135.3807,135.0584,135.2702,31921.0
2020-06-15 11:00:00,146.82,148.0,146.82,147.73,49838.0,135.2149,136.3017,135.2149,136.053,49838.0
2020-06-15 11:10:00,147.6,147.82,147.23,147.35,7199.0,135.9333,136.1359,135.5925,135.7031,7199.0
2020-06-15 11:20:00,147.29,147.92,147.11,147.39,8448.0,135.6478,136.228,135.482,135.7399,8448.0
2020-06-15 11:30:00,147.34,147.39,146.73,147.36,6768.0,135.6938,135.7399,135.1321,135.7123,6768.0
2020-06-15 11:40:00,147.4,147.7,146.8,146.94,8792.0,135.7491,136.0254,135.1965,135.3255,8792.0
2020-06-15 11:50:00,147.14,147.89,147.04,147.77,8722.0,135.5097,136.2004,135.4176,136.0899,8722.0
2020-06-15 12:00:00,147.63,148.0,147.63,147.99,25390.0,135.9609,136.3017,135.9609,136.2925,25390.0
2020-06-15 12:10:00,147.89,148.01,147.69,147.85,20179.0,136.2004,136.3109,136.0162,136.1635,20179.0
2020-06-15 12:20:00,147.8,148.01,147.66,147.75,21960.0,136.1175,136.3109,135.9886,136.0714,21960.0
2020-06-15 12:30:00,147.7,148.0,147.47,147.95,7943.0,136.0254,136.3017,135.8136,136.2556,7943.0
2020-06-15 12:40:00,147.9,148.97,147.86,148.95,18469.0,136.2096,137.195,136.1727,137.1766,18469.0
2020-06-15 12:50:00,149.0,150.07,148.95,149.89,23252.0,137.2226,138.2081,137.1766,138.0423,23252.0
2020-06-15 13:00:00,149.98,150.58,149.76,150.58,15137.0,138.1252,138.6777,137.9226,138.6777,15137.0
2020-06-15 13:10:00,150.68,150.96,150.17,150.6,8672.0,138.7698,139.0277,138.3002,138.6962,8672.0
2020-06-15 13:20:00,150.64,150.72,150.18,150.38,6493.0,138.733,138.8067,138.3094,138.4936,6493.0
2020-06-15 13:30:00,150.38,150.56,149.81,150.25,9931.0,138.4936,138.6593,137.9686,138.3738,9931.0
2020-06-15 13:40:00,150.2,150.34,149.08,149.08,7607.0,138.3278,138.4567,137.2963,137.2963,7607.0
2020-06-15 13:50:00,149.24,149.91,149.24,149.43,11372.0,137.4437,138.0607,137.4437,137.6186,11372.0
2020-06-15 14:00:00,149.55,151.99,149.55,151.61,22555.0,137.7292,139.9763,137.7292,139.6263,22555.0
2020-06-15 14:10:00,151.85,152.9,151.54,152.47,9884.0,139.8474,140.8144,139.5619,140.4184,9884.0
2020-06-15 14:20:00,152.42,152.52,152.08,152.44,7468.0,140.3723,140.4644,140.0592,140.3907,7468.0
2020-06-15 14:30:00,152.5,152.64,151.54,151.99,9915.0,140.446,140.5749,139.5619,139.9763,9915.0
2020-06-15 14:40:00,152.07,152.09,151.43,151.99,7861.0,140.05,140.0684,139.4606,139.9763,7861.0
2020-06-15 14:50:00,152.01,152.01,151.4,151.58,13434.0,139.9947,139.9947,139.4329,139.5987,13434.0
2020-06-15 15:00:00,151.61,152.52,151.57,151.73,10698.0,139.6263,140.4644,139.5895,139.7368,10698.0
2020-06-15 15:10:00,151.92,152.13,151.54,151.59,19859.0,139.9118,140.1052,139.5619,139.6079,19859.0
2020-06-15 15:20:00,151.6,151.65,149.94,149.96,14194.0,139.6171,139.6632,138.0883,138.1068,14194.0
2020-06-15 15:30:00,150.07,150.15,148.4,148.91,32824.0,138.2081,138.2817,136.6701,137.1397,32824.0
2020-06-15 15:40:00,148.91,149.59,148.51,148.91,43883.0,137.1397,137.766,136.7714,137.1397,43883.0
2020-06-15 15:50:00,148.64,150.24,148.62,150.23,137435.0,136.8911,138.3646,136.8727,138.3554,137435.0
2020-06-16 09:30:00,158.04,158.04,155.44,156.66,35405.0,145.5481,145.5481,143.1536,144.2772,35405.0
2020-06-16 09:40:00,156.66,156.67,154.46,154.48,13861.0,144.2772,144.2864,142.2511,142.2695,13861.0
2020-06-16 09:50:00,154.56,155.65,154.41,155.65,8923.0,142.3432,143.347,142.205,143.347,8923.0
2020-06-16 10:00:00,155.46,156.85,155.17,155.98,11958.0,143.172,144.4521,142.9049,143.6509,11958.0
2020-06-16 10:10:00,155.9,156.79,155.9,156.36,9956.0,143.5772,144.3969,143.5772,144.0009,9956.0
2020-06-16 10:20:00,156.21,156.86,155.82,156.75,16155.0,143.8627,144.4614,143.5036,144.3601,16155.0
2020-06-16 10:30:00,156.75,156.77,154.59,154.93,14801.0,144.3601,144.3785,142.3708,142.6839,14801.0
2020-06-16 10:40:00,154.85,154.98,153.96,154.81,6765.0,142.6102,142.73,141.7906,142.5734,6765.0
2020-06-16 10:50:00,154.86,154.86,151.43,151.43,13053.0,142.6194,142.6194,139.4606,139.4606,13053.0
2020-06-16 11:00:00,151.15,152.61,150.18,152.23,50848.0,139.2027,140.5473,138.3094,140.1973,50848.0
2020-06-16 11:10:00,152.24,153.9,151.85,153.31,10160.0,140.2065,141.7353,139.8474,141.192,10160.0
2020-06-16 11:20:00,153.51,154.45,153.48,154.39,8102.0,141.3762,142.2419,141.3485,142.1866,8102.0
2020-06-16 11:30:00,154.48,154.95,153.85,154.78,50361.0,142.2695,142.7023,141.6893,142.5458,50361.0
2020-06-16 11:40:00,154.8,156.07,154.47,155.92,35067.0,142.5642,143.7338,142.2603,143.5957,35067.0
2020-06-16 11:50:00,156.05,156.38,154.78,154.82,19972.0,143.7154,144.0193,142.5458,142.5826,19972.0
2020-06-16 12:00:00,155.01,155.09,154.17,154.67,14298.0,142.7576,142.8313,141.984,142.4445,14298.0
2020-06-16 12:10:00,154.55,155.36,154.34,155.06,12285.0,142.3339,143.0799,142.1405,142.8036,12285.0
2020-06-16 12:20:00,155.14,156.44,155.14,155.96,27479.0,142.8773,144.0746,142.8773,143.6325,27479.0
2020-06-16 12:30:00,155.99,156.99,155.99,156.58,6733.0,143.6601,144.5811,143.6601,144.2035,6733.0
2020-06-16 12:40:00,156.58,156.92,156.46,156.53,4991.0,144.2035,144.5166,144.093,144.1574,4991.0
2020-06-16 12:50:00,156.4,156.49,155.65,156.1,6052.0,144.0377,144.1206,143.347,143.7614,6052.0
2020-06-16 13:00:00,156.79,156.79,155.94,156.08,2291.0,144.3969,144.3969,143.6141,143.743,2291.0
2020-06-16 13:10:00,156.27,156.6,156.0,156.45,4666.0,143.918,144.2219,143.6693,144.0838,4666.0
2020-06-16 13:20:00,156.42,156.7,156.09,156.36,5126.0,144.0561,144.314,143.7522,144.0009,5126.0
2020-06-16 13:30:00,156.36,156.51,155.36,155.4,4666.0,144.0009,144.139,143.0799,143.1168,4666.0
2020-06-16 13:40:00,155.39,155.7,155.14,155.14,8144.0,143.1076,143.393,142.8773,142.8773,8144.0
2020-06-16 13:50:00,155.23,155.33,154.21,154.58,5192.0,142.9602,143.0523,142.0208,142.3616,5192.0
2020-06-16 14:00:00,154.69,155.51,154.69,155.39,10957.0,142.4629,143.2181,142.4629,143.1076,10957.0
2020-06-16 14:10:00,155.32,156.24,155.26,155.95,9778.0,143.0431,143.8904,142.9878,143.6233,9778.0
2020-06-16 14:20:00,155.99,156.0,154.27,155.49,11891.0,143.6601,143.6693,142.0761,143.1996,11891.0
2020-06-16 14:30:00,155.66,156.08,155.37,155.54,7541.0,143.3562,143.743,143.0891,143.2457,7541.0
2020-06-16 14:40:00,155.33,155.51,154.65,154.94,7416.0,143.0523,143.2181,142.426,142.6931,7416.0
2020-06-16 14:50:00,154.91,155.03,154.3,154.52,11086.0,142.6655,142.776,142.1037,142.3063,11086.0
2020-06-16 15:00:00,154.58,154.65,153.66,153.77,9979.0,142.3616,142.426,141.5143,141.6156,9979.0
2020-06-16 15:10:00,153.73,153.93,152.35,152.41,17056.0,141.5788,141.763,140.3078,140.3631,17056.0
2020-06-16 15:20:00,152.51,153.61,152.46,153.46,22769.0,140.4552,141.4682,140.4091,141.3301,22769.0
2020-06-16 15:30:00,153.34,153.96,152.61,152.82,21829.0,141.2196,141.7906,140.5473,140.7407,21829.0
2020-06-16 15:40:00,152.96,153.11,152.31,152.75,40750.0,140.8696,141.0078,140.271,140.6762,40750.0
2020-06-16 15:50:00,153.22,153.74,152.4,153.62,91237.0,141.1091,141.588,140.3539,141.4775,91237.0
2020-06-17 09:30:00,153.98,153.98,152.63,153.21,18384.0,141.809,141.809,140.5657,141.0999,18384.0
2020-06-17 09:40:00,152.54,153.62,152.54,153.62,20303.0,140.4828,141.4775,140.4828,141.4775,20303.0
2020-06-17 09:50:00,154.01,154.01,152.33,152.33,10328.0,141.8366,141.8366,140.2894,140.2894,10328.0
2020-06-17 10:00:00,152.53,153.0,152.15,153.0,5079.0,140.4736,140.9065,140.1236,140.9065,5079.0
2020-06-17 10:10:00,152.95,153.17,151.72,151.8,10566.0,140.8604,141.063,139.7276,139.8013,10566.0
2020-06-17 10:20:00,151.99,152.27,151.71,151.73,4075.0,139.9763,140.2342,139.7184,139.7368,4075.0
2020-06-17 10:30:00,151.71,152.71,151.71,152.61,5980.0,139.7184,140.6394,139.7184,140.5473,5980.0
2020-06-17 10:40:00,152.55,152.55,152.17,152.43,8538.0,140.492,140.492,140.1421,140.3815,8538.0
2020-06-17 10:50:00,152.34,153.15,152.31,152.63,8512.0,140.2986,141.0446,140.271,140.5657,8512.0
2020-06-17 11:00:00,152.62,153.0,152.42,152.8,9147.0,140.5565,140.9065,140.3723,140.7223,9147.0
2020-06-17 11:10:00,152.7,153.09,152.69,152.74,5567.0,140.6302,140.9893,140.621,140.667,5567.0
2020-06-17 11:20:00,152.55,152.55,151.98,152.35,12897.0,140.492,140.492,139.9671,140.3078,12897.0
2020-06-17 11:30:00,152.19,152.99,152.11,152.76,12344.0,140.1605,140.8973,140.0868,140.6854,12344.0
2020-06-17 11:40:00,152.8,153.47,152.77,153.12,22466.0,140.7223,141.3393,140.6946,141.017,22466.0
2020-06-17 11:50:00,153.22,153.38,152.97,153.2,8100.0,141.1091,141.2564,140.8788,141.0907,8100.0
2020-06-17 12:00:00,153.21,153.25,152.9,153.1,13595.0,141.0999,141.1367,140.8144,140.9986,13595.0
2020-06-17 12:10:00,153.14,153.14,152.74,152.79,7440.0,141.0354,141.0354,140.667,140.7131,7440.0
2020-06-17 12:20:00,152.71,153.1,152.57,152.72,14263.0,140.6394,140.9986,140.5105,140.6486,14263.0
2020-06-17 12:30:00,152.77,153.26,152.71,152.97,14660.0,140.6946,141.1459,140.6394,140.8788,14660.0
2020-06-17 12:40:00,152.91,152.91,152.42,152.42,9525.0,140.8236,140.8236,140.3723,140.3723,9525.0
2020-06-17 12:50:00,152.26,152.35,151.55,151.66,20403.0,140.225,140.3078,139.5711,139.6724,20403.0
2020-06-17 13:00:00,151.7,151.93,151.34,151.34,21001.0,139.7092,139.921,139.3777,139.3777,21001.0
2020-06-17 13:10:00,151.3,151.35,150.84,150.94,35369.0,139.3408,139.3869,138.9172,139.0093,35369.0
2020-06-17 13:20:00,150.98,151.24,150.8,151.0,29860.0,139.0461,139.2856,138.8804,139.0645,29860.0
2020-06-17 13:30:00,151.04,151.88,151.01,151.88,20365.0,139.1014,139.875,139.0738,139.875,20365.0
2020-06-17 13:40:00,151.89,152.08,151.55,151.6,14061.0,139.8842,140.0592,139.5711,139.6171,14061.0
2020-06-17 13:50:00,151.57,151.79,151.44,151.44,17943.0,139.5895,139.7921,139.4698,139.4698,17943.0
2020-06-17 14:00:00,151.45,151.72,151.36,151.71,11112.0,139.479,139.7276,139.3961,139.7184,11112.0
2020-06-17 14:10:00,151.71,151.99,151.52,151.57,8214.0,139.7184,139.9763,139.5434,139.5895,8214.0
2020-06-17 14:20:00,151.54,151.67,150.95,150.96,11203.0,139.5619,139.6816,139.0185,139.0277,11203.0
2020-06-17 14:30:00,151.07,151.17,150.54,150.59,13801.0,139.129,139.2211,138.6409,138.687,13801.0
2020-06-17 14:40:00,150.72,151.11,150.63,151.1,17455.0,138.8067,139.1659,138.7238,139.1566,17455.0
2020-06-17 14:50:00,151.0,151.39,150.61,150.77,28458.0,139.0645,139.4237,138.7054,138.8527,28458.0
2020-06-17 15:00:00,150.63,150.63,150.11,150.22,18338.0,138.7238,138.7238,138.2449,138.3462,18338.0
2020-06-17 15:10:00,150.13,150.24,149.8,149.96,22533.0,138.2633,138.3646,137.9594,138.1068,22533.0
2020-06-17 15:20:00,149.87,150.09,149.06,149.44,23378.0,138.0239,138.2265,137.2779,137.6279,23378.0
2020-06-17 15:30:00,149.49,150.01,149.26,149.86,14962.0,137.6739,138.1528,137.4621,138.0147,14962.0
2020-06-17 15:40:00,149.92,150.0,149.38,149.52,26169.0,138.0699,138.1436,137.5726,137.7015,26169.0
2020-06-17 15:50:00,149.44,150.2,149.43,149.77,85884.0,137.6279,138.3278,137.6186,137.9318,85884.0
2020-06-18 09:30:00,148.69,149.44,147.91,149.34,35609.0,136.9371,137.6279,136.2188,137.5358,35609.0
2020-06-18 09:40:00,149.33,151.41,149.07,151.24,15890.0,137.5265,139.4421,137.2871,139.2856,15890.0
2020-06-18 09:50:00,151.66,151.8,150.71,150.95,9259.0,139.6724,139.8013,138.7975,139.0185,9259.0
2020-06-18 10:00:00,151.14,152.44,151.14,152.3,11920.0,139.1935,140.3907,139.1935,140.2618,11920.0
2020-06-18 10:10:00,152.34,153.34,152.27,153.21,8704.0,140.2986,141.2196,140.2342,141.0999,8704.0
2020-06-18 10:20:00,153.33,153.33,152.58,153.2,14060.0,141.2104,141.2104,140.5197,141.0907,14060.0
2020-06-18 10:30:00,153.4,153.62,152.36,153.29,9522.0,141.2748,141.4775,140.317,141.1735,9522.0
2020-06-18 10:40:00,153.38,153.7,152.87,153.58,8885.0,141.2564,141.5511,140.7867,141.4406,8885.0
2020-06-18 10:50:00,153.58,153.71,152.87,153.64,11672.0,141.4406,141.5603,140.7867,141.4959,11672.0
2020-06-18 11:00:00,153.57,153.6,152.45,152.53,5728.0,141.4314,141.459,140.3999,140.4736,5728.0
2020-06-18 11:10:00,152.5,152.67,152.12,152.13,9632.0,140.446,140.6025,140.096,140.1052,9632.0
2020-06-18 11:20:00,152.22,152.35,151.81,151.99,8413.0,140.1881,140.3078,139.8105,139.9763,8413.0
2020-06-18 11:30:00,152.05,152.41,151.51,151.58,5710.0,140.0316,140.3631,139.5342,139.5987,5710.0
2020-06-18 11:40:00,151.52,151.79,151.2,151.2,10376.0,139.5434,139.7921,139.2487,139.2487,10376.0
2020-06-18 11:50:00,151.15,151.23,150.74,151.02,6597.0,139.2027,139.2764,138.8251,139.083,6597.0
2020-06-18 12:00:00,150.99,151.26,150.8,151.26,6670.0,139.0553,139.304,138.8804,139.304,6670.0
2020-06-18 12:10:00,151.3,151.7,151.2,151.6,6027.0,139.3408,139.7092,139.2487,139.6171,6027.0
2020-06-18 12:20:00,151.79,152.42,151.79,152.31,19983.0,139.7921,140.3723,139.7921,140.271,19983.0
2020-06-18 12:30:00,152.2,152.3,151.18,151.3,12543.0,140.1697,140.2618,139.2303,139.3408,12543.0
2020-06-18 12:40:00,151.41,151.43,151.08,151.16,9649.0,139.4421,139.4606,139.1382,139.2119,9649.0
2020-06-18 12:50:00,151.09,151.09,150.74,150.74,9679.0,139.1474,139.1474,138.8251,138.8251,9679.0
2020-06-18 13:00:00,150.77,150.87,150.6,150.87,8212.0,138.8527,138.9448,138.6962,138.9448,8212.0
2020-06-18 13:10:00,150.92,151.52,150.92,151.52,8818.0,138.9909,139.5434,138.9909,139.5434,8818.0
2020-06-18 13:20:00,151.48,151.48,151.12,151.33,8326.0,139.5066,139.5066,139.1751,139.3685,8326.0
2020-06-18 13:30:00,151.3,151.3,151.14,151.29,3910.0,139.3408,139.3408,139.1935,139.3316,3910.0
2020-06-18 13:40:00,151.41,151.49,151.27,151.34,6497.0,139.4421,139.5158,139.3132,139.3777,6497.0
2020-06-18 13:50:00,151.34,151.81,151.34,151.54,7953.0,139.3777,139.8105,139.3777,139.5619,7953.0
2020-06-18 14:00:00,151.59,151.63,149.66,149.97,32899.0,139.6079,139.6448,137.8305,138.116,32899.0
2020-06-18 14:10:00,150.03,150.36,149.81,150.27,25491.0,138.1712,138.4751,137.9686,138.3922,25491.0
2020-06-18 14:20:00,150.21,150.42,150.01,150.03,18096.0,138.337,138.5304,138.1528,138.1712,18096.0
2020-06-18 14:30:00,150.06,150.42,149.81,149.85,25588.0,138.1988,138.5304,137.9686,138.0054,25588.0
2020-06-18 14:40:00,149.87,149.92,149.3,149.3,17522.0,138.0239,138.0699,137.4989,137.4989,17522.0
2020-06-18 14:50:00,149.32,149.69,149.12,149.14,22544.0,137.5173,137.8581,137.3331,137.3516,22544.0
2020-06-18 15:00:00,149.14,149.2,148.86,149.14,18424.0,137.3516,137.4068,137.0937,137.3516,18424.0
2020-06-18 15:10:00,149.08,149.28,148.77,149.18,21396.0,137.2963,137.4805,137.0108,137.3884,21396.0
2020-06-18 15:20:00,149.17,149.96,149.15,149.88,21275.0,137.3792,138.1068,137.3608,138.0331,21275.0
2020-06-18 15:30:00,149.97,150.24,149.76,150.03,22801.0,138.116,138.3646,137.9226,138.1712,22801.0
2020-06-18 15:40:00,150.03,150.03,149.18,149.34,51956.0,138.1712,138.1712,137.3884,137.5358,51956.0
2020-06-18 15:50:00,149.43,150.83,149.43,150.53,104632.0,137.6186,138.908,137.6186,138.6317,104632.0
2020-06-19 09:30:00,153.87,153.97,151.73,152.14,95717.0,141.7077,141.7998,139.7368,140.1144,95717.0
2020-06-19 09:40:00,152.33,152.33,150.43,150.67,22074.0,140.2894,140.2894,138.5396,138.7606,22074.0
2020-06-19 09:50:00,150.67,151.14,149.88,150.26,10920.0,138.7606,139.1935,138.0331,138.383,10920.0
2020-06-19 10:00:00,150.39,151.15,150.1,150.84,22192.0,138.5028,139.2027,138.2357,138.9172,22192.0
2020-06-19 10:10:00,150.72,151.55,150.7,151.29,34637.0,138.8067,139.5711,138.7883,139.3316,34637.0
2020-06-19 10:20:00,151.35,151.44,149.8,150.25,19132.0,139.3869,139.4698,137.9594,138.3738,19132.0
2020-06-19 10:30:00,150.15,150.7,150.04,150.3,11099.0,138.2817,138.7883,138.1804,138.4199,11099.0
2020-06-19 10:40:00,150.2,150.85,150.03,150.85,7302.0,138.3278,138.9264,138.1712,138.9264,7302.0
2020-06-19 10:50:00,150.97,151.1,150.01,150.1,6468.0,139.0369,139.1566,138.1528,138.2357,6468.0
2020-06-19 11:00:00,150.11,150.53,150.11,150.43,3661.0,138.2449,138.6317,138.2449,138.5396,3661.0
2020-06-19 11:10:00,150.43,151.0,150.35,150.36,7272.0,138.5396,139.0645,138.4659,138.4751,7272.0
2020-06-19 11:20:00,150.29,150.62,150.1,150.19,6636.0,138.4107,138.7146,138.2357,138.3186,6636.0
2020-06-19 11:30:00,150.25,150.29,149.68,149.9,34315.0,138.3738,138.4107,137.8489,138.0515,34315.0
2020-06-19 11:40:00,149.96,150.37,149.78,150.2,8143.0,138.1068,138.4843,137.941,138.3278,8143.0
2020-06-19 11:50:00,150.19,150.27,149.85,149.88,10897.0,138.3186,138.3922,138.0054,138.0331,10897.0
2020-06-19 12:00:00,149.88,149.95,148.99,149.16,16708.0,138.0331,138.0975,137.2134,137.37,16708.0
2020-06-19 12:10:00,149.12,149.42,147.52,147.56,12551.0,137.3331,137.6094,135.8596,135.8965,12551.0
2020-06-19 12:20:00,147.28,148.19,147.23,148.19,11089.0,135.6386,136.4767,135.5925,136.4767,11089.0
2020-06-19 12:30:00,148.23,148.41,148.02,148.06,8196.0,136.5135,136.6793,136.3201,136.3569,8196.0
2020-06-19 12:40:00,148.1,148.87,147.68,148.87,12812.0,136.3938,137.1029,136.007,137.1029,12812.0
2020-06-19 12:50:00,148.87,149.11,148.36,148.87,10240.0,137.1029,137.3239,136.6332,137.1029,10240.0
2020-06-19 13:00:00,148.81,148.98,148.36,148.4,5205.0,137.0477,137.2042,136.6332,136.6701,5205.0
2020-06-19 13:10:00,148.41,148.49,147.72,147.94,7816.0,136.6793,136.7529,136.0438,136.2464,7816.0
2020-06-19 13:20:00,147.91,148.1,147.64,147.93,5895.0,136.2188,136.3938,135.9701,136.2372,5895.0
2020-06-19 13:30:00,147.91,148.32,147.68,148.31,9306.0,136.2188,136.5964,136.007,136.5872,9306.0
2020-06-19 13:40:00,148.24,148.61,148.0,148.27,11350.0,136.5227,136.8635,136.3017,136.5503,11350.0
2020-06-19 13:50:00,148.44,148.44,147.9,147.91,11465.0,136.7069,136.7069,136.2096,136.2188,11465.0
2020-06-19 14:00:00,147.97,148.29,147.11,147.24,16367.0,136.274,136.5688,135.482,135.6017,16367.0
2020-06-19 14:10:00,146.96,147.31,146.86,146.99,18464.0,135.3439,135.6662,135.2518,135.3715,18464.0
2020-06-19 14:20:00,147.05,147.41,146.93,147.02,11414.0,135.4268,135.7583,135.3163,135.3991,11414.0
2020-06-19 14:30:00,147.01,148.14,146.76,148.01,8127.0,135.3899,136.4306,135.1597,136.3109,8127.0
2020-06-19 14:40:00,148.06,148.47,147.71,148.15,10160.0,136.3569,136.7345,136.0346,136.4398,10160.0
2020-06-19 14:50:00,148.21,148.7,148.03,148.7,6886.0,136.4951,136.9463,136.3293,136.9463,6886.0
2020-06-19 15:00:00,148.58,148.59,148.07,148.18,12464.0,136.8358,136.845,136.3661,136.4674,12464.0
2020-06-19 15:10:00,148.26,149.27,147.97,149.18,12280.0,136.5411,137.4713,136.274,137.3884,12280.0
2020-06-19 15:20:00,149.2,149.35,148.38,148.41,25341.0,137.4068,137.545,136.6516,136.6793,25341.0
2020-06-19 15:30:00,148.35,148.66,147.92,148.1,24096.0,136.624,136.9095,136.228,136.3938,24096.0
2020-06-19 15:40:00,148.01,148.35,147.32,148.35,79258.0,136.3109,136.624,135.6754,136.624,79258.0
2020-06-19 15:50:00,148.59,149.65,148.2,148.37,168603.0,136.845,137.8213,136.4859,136.6424,168603.0
2020-06-22 09:30:00,148.75,151.28,147.16,147.46,27845.0,136.9924,139.3224,135.5281,135.8044,27845.0
2020-06-22 09:40:00,147.39,149.12,147.27,149.0,8025.0,135.7399,137.3331,135.6294,137.2226,8025.0
2020-06-22 09:50:00,149.0,149.96,149.0,149.53,8493.0,137.2226,138.1068,137.2226,137.7107,8493.0
2020-06-22 10:00:00,149.41,149.86,149.07,149.53,9199.0,137.6002,138.0147,137.2871,137.7107,9199.0
2020-06-22 10:10:00,149.6,150.1,149.37,149.46,7783.0,137.7752,138.2357,137.5634,137.6463,7783.0
2020-06-22 10:20:00,149.39,149.94,149.39,149.79,7830.0,137.5818,138.0883,137.5818,137.9502,7830.0
2020-06-22 10:30:00,149.83,150.39,149.55,149.75,8988.0,137.987,138.5028,137.7292,137.9134,8988.0
2020-06-22 10:40:00,149.84,150.13,149.62,149.64,6657.0,137.9962,138.2633,137.7936,137.812,6657.0
2020-06-22 10:50:00,149.5,149.97,148.77,148.78,8070.0,137.6831,138.116,137.0108,137.02,8070.0
2020-06-22 11:00:00,148.76,148.98,148.45,148.45,55448.0,137.0016,137.2042,136.7161,136.7161,55448.0
2020-06-22 11:10:00,148.49,149.36,148.34,149.05,34442.0,136.7529,137.5542,136.6148,137.2687,34442.0
2020-06-22 11:20:00,149.05,149.8,148.85,149.48,30204.0,137.2687,137.9594,137.0845,137.6647,30204.0
2020-06-22 11:30:00,149.48,149.57,149.02,149.57,4435.0,137.6647,137.7476,137.2411,137.7476,4435.0
2020-06-22 11:40:00,149.78,149.78,149.17,149.28,8572.0,137.941,137.941,137.3792,137.4805,8572.0
2020-06-22 11:50:00,149.28,149.48,149.06,149.15,11353.0,137.4805,137.6647,137.2779,137.3608,11353.0
2020-06-22 12:00:00,149.16,149.79,149.14,149.65,7495.0,137.37,137.9502,137.3516,137.8213,7495.0
2020-06-22 12:10:00,149.65,149.87,149.51,149.51,17277.0,137.8213,138.0239,137.6923,137.6923,17277.0
2020-06-22 12:20:00,149.66,149.71,149.28,149.59,7131.0,137.8305,137.8765,137.4805,137.766,7131.0
2020-06-22 12:30:00,149.6,149.6,149.23,149.27,5319.0,137.7752,137.7752,137.4345,137.4713,5319.0
2020-06-22 12:40:00,149.31,149.89,149.24,149.81,7720.0,137.5081,138.0423,137.4437,137.9686,7720.0
2020-06-22 12:50:00,149.86,150.15,149.63,149.67,8821.0,138.0147,138.2817,137.8028,137.8397,8821.0
2020-06-22 13:00:00,149.6,149.73,149.34,149.54,7820.0,137.7752,137.8949,137.5358,137.72,7820.0
2020-06-22 13:10:00,149.54,149.54,149.24,149.41,2836.0,137.72,137.72,137.4437,137.6002,2836.0
2020-06-22 13:20:00,149.57,149.7,149.24,149.24,6644.0,137.7476,137.8673,137.4437,137.4437,6644.0
2020-06-22 13:30:00,149.33,149.36,148.79,149.06,8405.0,137.5265,137.5542,137.0292,137.2779,8405.0
2020-06-22 13:40:00,149.14,149.4,149.02,149.4,12037.0,137.3516,137.591,137.2411,137.591,12037.0
2020-06-22 13:50:00,149.34,149.53,149.24,149.25,6116.0,137.5358,137.7107,137.4437,137.4529,6116.0
2020-06-22 14:00:00,149.26,149.26,148.23,148.9,25659.0,137.4621,137.4621,136.5135,137.1305,25659.0
2020-06-22 14:10:00,148.93,149.01,148.51,148.66,10070.0,137.1582,137.2318,136.7714,136.9095,10070.0
2020-06-22 14:20:00,148.73,149.24,148.73,149.08,5024.0,136.974,137.4437,136.974,137.2963,5024.0
2020-06-22 14:30:00,149.21,149.51,149.14,149.51,9889.0,137.416,137.6923,137.3516,137.6923,9889.0
2020-06-22 14:40:00,149.49,149.53,149.31,149.48,3993.0,137.6739,137.7107,137.5081,137.6647,3993.0
2020-06-22 14:50:00,149.56,149.82,149.4,149.58,8762.0,137.7384,137.9778,137.591,137.7568,8762.0
2020-06-22 15:00:00,149.58,149.63,149.12,149.31,12921.0,137.7568,137.8028,137.3331,137.5081,12921.0
2020-06-22 15:10:00,149.35,149.4,148.48,148.51,14634.0,137.545,137.591,136.7437,136.7714,14634.0
2020-06-22 15:20:00,148.46,148.46,147.88,148.13,14435.0,136.7253,136.7253,136.1912,136.4214,14435.0
2020-06-22 15:30:00,148.19,148.62,148.03,148.39,42334.0,136.4767,136.8727,136.3293,136.6608,42334.0
2020-06-22 15:40:00,148.47,148.56,148.09,148.09,21163.0,136.7345,136.8174,136.3846,136.3846,21163.0
2020-06-22 15:50:00,148.2,148.59,147.91,148.32,74500.0,136.4859,136.845,136.2188,136.5964,74500.0
2020-06-23 09:30:00,151.58,152.34,150.71,152.16,26167.0,139.5987,140.2986,138.7975,140.1329,26167.0
2020-06-23 09:40:00,152.17,152.39,150.97,150.97,8274.0,140.1421,140.3447,139.0369,139.0369,8274.0
2020-06-23 09:50:00,150.34,151.01,150.23,150.71,10919.0,138.4567,139.0738,138.3554,138.7975,10919.0
2020-06-23 10:00:00,150.63,150.97,150.26,150.58,17210.0,138.7238,139.0369,138.383,138.6777,17210.0
2020-06-23 10:10:00,150.47,150.47,149.77,150.12,17421.0,138.5764,138.5764,137.9318,138.2541,17421.0
2020-06-23 10:20:00,150.12,151.03,149.71,150.81,37502.0,138.2541,139.0922,137.8765,138.8896,37502.0
2020-06-23 10:30:00,150.91,151.04,150.62,150.89,14610.0,138.9817,139.1014,138.7146,138.9632,14610.0
2020-06-23 10:40:00,150.79,150.94,149.69,150.09,12599.0,138.8711,139.0093,137.8581,138.2265,12599.0
2020-06-23 10:50:00,150.0,150.35,149.89,150.31,18699.0,138.1436,138.4659,138.0423,138.4291,18699.0
2020-06-23 11:00:00,150.28,150.51,149.98,150.49,11010.0,138.4015,138.6133,138.1252,138.5949,11010.0
2020-06-23 11:10:00,150.39,150.5,149.77,149.85,8753.0,138.5028,138.6041,137.9318,138.0054,8753.0
2020-06-23 11:20:00,149.94,150.61,149.74,150.37,11038.0,138.0883,138.7054,137.9041,138.4843,11038.0
2020-06-23 11:30:00,150.29,150.71,150.29,150.37,8442.0,138.4107,138.7975,138.4107,138.4843,8442.0
2020-06-23 11:40:00,150.39,150.4,149.99,150.2,9398.0,138.5028,138.512,138.1344,138.3278,9398.0
2020-06-23 11:50:00,150.2,150.82,149.96,150.75,12363.0,138.3278,138.8988,138.1068,138.8343,12363.0
2020-06-23 12:00:00,150.79,151.56,150.79,151.18,6055.0,138.8711,139.5803,138.8711,139.2303,6055.0
2020-06-23 12:10:00,151.17,151.33,150.68,150.68,7432.0,139.2211,139.3685,138.7698,138.7698,7432.0
2020-06-23 12:20:00,150.68,151.1,150.5,150.87,7180.0,138.7698,139.1566,138.6041,138.9448,7180.0
2020-06-23 12:30:00,150.87,150.99,150.65,150.81,5100.0,138.9448,139.0553,138.7422,138.8896,5100.0
2020-06-23 12:40:00,150.81,150.81,150.3,150.35,5458.0,138.8896,138.8896,138.4199,138.4659,5458.0
2020-06-23 12:50:00,150.33,150.33,149.95,149.95,9227.0,138.4475,138.4475,138.0975,138.0975,9227.0
2020-06-23 13:00:00,150.0,150.24,149.91,150.16,6083.0,138.1436,138.3646,138.0607,138.2909,6083.0
2020-06-23 13:10:00,150.06,150.18,149.97,150.07,9283.0,138.1988,138.3094,138.116,138.2081,9283.0
2020-06-23 13:20:00,150.19,150.31,150.07,150.23,4747.0,138.3186,138.4291,138.2081,138.3554,4747.0
2020-06-23 13:30:00,150.23,150.23,149.88,149.96,11109.0,138.3554,138.3554,138.0331,138.1068,11109.0
2020-06-23 13:40:00,150.01,150.04,149.89,149.94,10669.0,138.1528,138.1804,138.0423,138.0883,10669.0
2020-06-23 13:50:00,149.96,150.34,149.69,150.34,7236.0,138.1068,138.4567,137.8581,138.4567,7236.0
2020-06-23 14:00:00,150.33,150.33,149.64,149.82,10349.0,138.4475,138.4475,137.812,137.9778,10349.0
2020-06-23 14:10:00,149.88,149.98,149.72,149.85,7369.0,138.0331,138.1252,137.8857,138.0054,7369.0
2020-06-23 14:20:00,149.86,150.09,149.78,150.06,7770.0,138.0147,138.2265,137.941,138.1988,7770.0
2020-06-23 14:30:00,150.15,150.28,150.02,150.04,9307.0,138.2817,138.4015,138.162,138.1804,9307.0
2020-06-23 14:40:00,150.0,150.02,149.47,149.55,6878.0,138.1436,138.162,137.6555,137.7292,6878.0
2020-06-23 14:50:00,149.52,149.82,149.45,149.74,6496.0,137.7015,137.9778,137.6371,137.9041,6496.0
2020-06-23 15:00:00,149.7,149.74,149.22,149.28,10182.0,137.8673,137.9041,137.4252,137.4805,10182.0
2020-06-23 15:10:00,149.34,149.86,149.22,149.78,12189.0,137.5358,138.0147,137.4252,137.941,12189.0
2020-06-23 15:20:00,149.78,149.78,149.14,149.25,7860.0,137.941,137.941,137.3516,137.4529,7860.0
2020-06-23 15:30:00,149.2,149.29,148.93,149.11,17723.0,137.4068,137.4897,137.1582,137.3239,17723.0
2020-06-23 15:40:00,149.11,149.14,148.19,148.53,34838.0,137.3239,137.3516,136.4767,136.7898,34838.0
2020-06-23 15:50:00,148.58,148.93,148.16,148.61,67944.0,136.8358,137.1582,136.449,136.8635,67944.0
2020-06-24 09:30:00,146.62,146.67,145.26,145.26,27047.0,135.0308,135.0768,133.7783,133.7783,27047.0
2020-06-24 09:40:00,145.46,145.48,144.75,145.0,5652.0,133.9624,133.9809,133.3086,133.5388,5652.0
2020-06-24 09:50:00,144.99,145.71,144.83,145.13,13425.0,133.5296,134.1927,133.3822,133.6585,13425.0
2020-06-24 10:00:00,145.15,145.39,144.25,144.41,9238.0,133.6769,133.898,132.8481,132.9954,9238.0
2020-06-24 10:10:00,144.38,144.78,143.79,144.06,10214.0,132.9678,133.3362,132.4244,132.6731,10214.0
2020-06-24 10:20:00,144.02,145.38,144.01,144.57,14318.0,132.6363,133.8888,132.6271,133.1428,14318.0
2020-06-24 10:30:00,144.45,144.82,143.41,143.46,11212.0,133.0323,133.373,132.0745,132.1205,11212.0
2020-06-24 10:40:00,143.46,144.11,143.42,143.61,18293.0,132.1205,132.7192,132.0837,132.2587,18293.0
2020-06-24 10:50:00,143.69,144.0,143.31,143.32,23325.0,132.3324,132.6178,131.9824,131.9916,23325.0
2020-06-24 11:00:00,143.31,143.71,142.88,142.89,8910.0,131.9824,132.3508,131.5864,131.5956,8910.0
2020-06-24 11:10:00,142.89,143.0,142.04,142.27,13563.0,131.5956,131.6969,130.8128,131.0246,13563.0
2020-06-24 11:20:00,142.2,142.53,142.08,142.45,13806.0,130.9601,131.264,130.8496,131.1904,13806.0
2020-06-24 11:30:00,142.48,142.62,141.59,141.59,10358.0,131.218,131.3469,130.3983,130.3983,10358.0
2020-06-24 11:40:00,141.59,141.89,140.78,140.82,20059.0,130.3983,130.6746,129.6524,129.6892,20059.0
2020-06-24 11:50:00,140.95,141.73,140.93,141.68,8915.0,129.8089,130.5273,129.7905,130.4812,8915.0
2020-06-24 12:00:00,141.68,142.46,141.57,141.61,10427.0,130.4812,131.1996,130.3799,130.4168,10427.0
2020-06-24 12:10:00,141.61,142.07,141.26,142.07,7903.0,130.4168,130.8404,130.0944,130.8404,7903.0
2020-06-24 12:20:00,142.12,142.17,141.42,141.93,15474.0,130.8864,130.9325,130.2418,130.7115,15474.0
2020-06-24 12:30:00,141.91,142.09,141.76,142.01,8866.0,130.693,130.8588,130.5549,130.7851,8866.0
2020-06-24 12:40:00,142.03,143.27,141.94,143.21,7882.0,130.8036,131.9455,130.7207,131.8903,7882.0
2020-06-24 12:50:00,143.22,143.34,142.76,142.97,13246.0,131.8995,132.01,131.4759,131.6693,13246.0
2020-06-24 13:00:00,143.11,143.23,142.78,142.87,8689.0,131.7982,131.9087,131.4943,131.5772,8689.0
2020-06-24 13:10:00,143.01,143.29,142.57,142.98,7491.0,131.7061,131.964,131.3009,131.6785,7491.0
2020-06-24 13:20:00,142.98,142.98,142.0,142.03,8439.0,131.6785,131.6785,130.7759,130.8036,8439.0
2020-06-24 13:30:00,141.97,142.41,141.9,142.05,18564.0,130.7483,131.1535,130.6838,130.822,18564.0
2020-06-24 13:40:00,142.08,142.55,141.85,142.45,12258.0,130.8496,131.2825,130.6378,131.1904,12258.0
2020-06-24 13:50:00,142.39,142.73,142.24,142.54,11376.0,131.1351,131.4482,130.997,131.2732,11376.0
2020-06-24 14:00:00,142.55,143.04,142.07,143.02,20346.0,131.2825,131.7337,130.8404,131.7153,20346.0
2020-06-24 14:10:00,143.01,143.18,142.54,142.91,10767.0,131.7061,131.8627,131.2732,131.614,10767.0
2020-06-24 14:20:00,143.12,143.32,142.89,143.22,7664.0,131.8074,131.9916,131.5956,131.8995,7664.0
2020-06-24 14:30:00,143.2,143.74,143.13,143.71,9776.0,131.8811,132.3784,131.8166,132.3508,9776.0
2020-06-24 14:40:00,143.71,143.8,142.96,143.29,23665.0,132.3508,132.4337,131.6601,131.964,23665.0
2020-06-24 14:50:00,143.29,143.31,142.61,142.91,30684.0,131.964,131.9824,131.3377,131.614,30684.0
2020-06-24 15:00:00,143.0,143.35,142.86,143.08,11488.0,131.6969,132.0192,131.568,131.7706,11488.0
2020-06-24 15:10:00,143.1,144.01,142.92,143.82,15809.0,131.789,132.6271,131.6232,132.4521,15809.0
2020-06-24 15:20:00,143.97,143.97,143.12,143.21,18828.0,132.5902,132.5902,131.8074,131.8903,18828.0
2020-06-24 15:30:00,143.29,143.65,143.1,143.33,30810.0,131.964,132.2955,131.789,132.0008,30810.0
2020-06-24 15:40:00,143.33,143.98,143.32,143.56,39208.0,132.0008,132.5994,131.9916,132.2126,39208.0
2020-06-24 15:50:00,142.91,143.54,142.79,142.88,180793.0,131.614,132.1942,131.5035,131.5864,180793.0
2020-06-25 09:30:00,145.69,149.19,144.96,149.1,66830.0,134.1743,137.3976,133.502,137.3147,66830.0
2020-06-25 09:40:00,149.14,149.91,147.7,149.48,44741.0,137.3516,138.0607,136.0254,137.6647,44741.0
2020-06-25 09:50:00,149.48,150.27,148.58,149.96,38031.0,137.6647,138.3922,136.8358,138.1068,38031.0
2020-06-25 10:00:00,149.96,151.6,149.86,151.45,39246.0,138.1068,139.6171,138.0147,139.479,39246.0
2020-06-25 10:10:00,151.46,152.6,151.35,151.46,24217.0,139.4882,140.5381,139.3869,139.4882,24217.0
2020-06-25 10:20:00,151.59,152.72,151.44,152.56,27019.0,139.6079,140.6486,139.4698,140.5012,27019.0
2020-06-25 10:30:00,152.46,152.53,150.54,150.79,16514.0,140.4091,140.4736,138.6409,138.8711,16514.0
2020-06-25 10:40:00,150.86,150.86,149.81,150.14,13256.0,138.9356,138.9356,137.9686,138.2725,13256.0
2020-06-25 10:50:00,150.03,150.31,149.76,150.09,13702.0,138.1712,138.4291,137.9226,138.2265,13702.0
2020-06-25 11:00:00,150.01,150.01,148.99,149.07,15244.0,138.1528,138.1528,137.2134,137.2871,15244.0
2020-06-25 11:10:00,149.03,150.02,148.99,149.83,14823.0,137.2503,138.162,137.2134,137.987,14823.0
2020-06-25 11:20:00,149.65,149.66,148.96,149.01,15416.0,137.8213,137.8305,137.1858,137.2318,15416.0
2020-06-25 11:30:00,149.11,149.2,148.08,148.5,22337.0,137.3239,137.4068,136.3754,136.7622,22337.0
2020-06-25 11:40:00,148.47,149.0,148.32,148.85,16742.0,136.7345,137.2226,136.5964,137.0845,16742.0
2020-06-25 11:50:00,148.93,149.62,148.89,149.56,13388.0,137.1582,137.7936,137.1213,137.7384,13388.0
2020-06-25 12:00:00,149.56,150.07,149.56,149.71,14505.0,137.7384,138.2081,137.7384,137.8765,14505.0
2020-06-25 12:10:00,149.66,150.37,149.56,150.21,16036.0,137.8305,138.4843,137.7384,138.337,16036.0
2020-06-25 12:20:00,150.14,150.66,149.48,149.54,18699.0,138.2725,138.7514,137.6647,137.72,18699.0
2020-06-25 12:30:00,149.6,149.91,149.33,149.58,17857.0,137.7752,138.0607,137.5265,137.7568,17857.0
2020-06-25 12:40:00,149.58,150.15,149.49,149.49,13038.0,137.7568,138.2817,137.6739,137.6739,13038.0
2020-06-25 12:50:00,149.55,149.73,149.41,149.52,8111.0,137.7292,137.8949,137.6002,137.7015,8111.0
2020-06-25 13:00:00,149.62,149.74,149.32,149.57,7041.0,137.7936,137.9041,137.5173,137.7476,7041.0
2020-06-25 13:10:00,149.62,149.72,149.31,149.39,14540.0,137.7936,137.8857,137.5081,137.5818,14540.0
2020-06-25 13:20:00,149.29,149.58,148.93,149.3,10105.0,137.4897,137.7568,137.1582,137.4989,10105.0
2020-06-25 13:30:00,149.24,149.79,148.93,149.72,10080.0,137.4437,137.9502,137.1582,137.8857,10080.0
2020-06-25 13:40:00,149.82,150.18,149.77,149.99,9642.0,137.9778,138.3094,137.9318,138.1344,9642.0
2020-06-25 13:50:00,149.98,150.14,149.58,149.73,9574.0,138.1252,138.2725,137.7568,137.8949,9574.0
2020-06-25 14:00:00,149.9,149.9,149.58,149.69,9753.0,138.0515,138.0515,137.7568,137.8581,9753.0
2020-06-25 14:10:00,149.69,150.13,149.65,149.92,7038.0,137.8581,138.2633,137.8213,138.0699,7038.0
2020-06-25 14:20:00,149.92,150.02,149.46,150.0,9710.0,138.0699,138.162,137.6463,138.1436,9710.0
2020-06-25 14:30:00,149.88,150.1,149.52,150.08,13823.0,138.0331,138.2357,137.7015,138.2173,13823.0
2020-06-25 14:40:00,150.05,150.53,150.04,150.27,12328.0,138.1896,138.6317,138.1804,138.3922,12328.0
2020-06-25 14:50:00,150.26,150.57,150.2,150.33,12197.0,138.383,138.6685,138.3278,138.4475,12197.0
2020-06-25 15:00:00,150.31,151.22,150.15,150.89,25180.0,138.4291,139.2672,138.2817,138.9632,25180.0
2020-06-25 15:10:00,150.88,151.26,150.78,150.96,66388.0,138.954,139.304,138.8619,139.0277,66388.0
2020-06-25 15:20:00,150.96,151.7,150.93,151.57,22656.0,139.0277,139.7092,139.0001,139.5895,22656.0
2020-06-25 15:30:00,151.57,151.73,150.87,150.87,21408.0,139.5895,139.7368,138.9448,138.9448,21408.0
2020-06-25 15:40:00,151.02,151.37,150.69,150.86,29065.0,139.083,139.4053,138.7791,138.9356,29065.0
2020-06-25 15:50:00,150.96,151.83,150.81,151.67,89037.0,139.0277,139.8289,138.8896,139.6816,89037.0
2020-06-26 09:30:00,148.92,149.6,148.18,148.27,30811.0,137.149,137.7752,136.4674,136.5503,30811.0
2020-06-26 09:40:00,148.68,148.68,147.85,148.25,9299.0,136.9279,136.9279,136.1635,136.5319,9299.0
2020-06-26 09:50:00,148.46,148.61,147.94,148.61,11434.0,136.7253,136.8635,136.2464,136.8635,11434.0
2020-06-26 10:00:00,148.53,148.62,147.5,147.8,10462.0,136.7898,136.8727,135.8412,136.1175,10462.0
2020-06-26 10:10:00,147.81,147.9,146.85,146.91,8101.0,136.1267,136.2096,135.2426,135.2978,8101.0
2020-06-26 10:20:00,146.92,146.95,146.21,146.74,10080.0,135.307,135.3347,134.6532,135.1413,10080.0
2020-06-26 10:30:00,146.74,146.95,145.67,145.72,13126.0,135.1413,135.3347,134.1558,134.2019,13126.0
2020-06-26 10:40:00,145.54,146.31,145.54,145.87,5114.0,134.0361,134.7453,134.0361,134.34,5114.0
2020-06-26 10:50:00,145.83,146.41,145.53,146.15,19207.0,134.3032,134.8374,134.0269,134.5979,19207.0
2020-06-26 11:00:00,146.33,146.76,146.13,146.6,14126.0,134.7637,135.1597,134.5795,135.0123,14126.0
2020-06-26 11:10:00,146.47,146.47,145.62,145.83,9564.0,134.8926,134.8926,134.1098,134.3032,9564.0
2020-06-26 11:20:00,145.83,146.02,145.2,145.2,6969.0,134.3032,134.4782,133.723,133.723,6969.0
2020-06-26 11:30:00,145.4,145.56,145.14,145.35,8305.0,133.9072,134.0545,133.6677,133.8611,8305.0
2020-06-26 11:40:00,145.36,145.36,144.5,144.71,11105.0,133.8703,133.8703,133.0783,133.2717,11105.0
2020-06-26 11:50:00,144.7,144.75,143.94,144.5,14220.0,133.2625,133.3086,132.5626,133.0783,14220.0
2020-06-26 12:00:00,144.48,144.68,144.1,144.43,13247.0,133.0599,133.2441,132.7099,133.0139,13247.0
2020-06-26 12:10:00,144.39,144.66,144.18,144.22,6978.0,132.977,133.2257,132.7836,132.8205,6978.0
2020-06-26 12:20:00,144.17,144.83,143.92,144.7,10368.0,132.7744,133.3822,132.5442,133.2625,10368.0
2020-06-26 12:30:00,144.64,144.68,144.13,144.42,11365.0,133.2073,133.2441,132.7376,133.0046,11365.0
2020-06-26 12:40:00,144.41,144.99,144.24,144.85,27376.0,132.9954,133.5296,132.8389,133.4007,27376.0
2020-06-26 12:50:00,144.77,145.12,144.51,145.12,12160.0,133.327,133.6493,133.0875,133.6493,12160.0
2020-06-26 13:00:00,145.1,145.75,145.01,145.62,14644.0,133.6309,134.2295,133.548,134.1098,14644.0
2020-06-26 13:10:00,145.65,145.76,145.3,145.31,25307.0,134.1374,134.2387,133.8151,133.8243,25307.0
2020-06-26 13:20:00,145.43,145.78,145.4,145.59,14333.0,133.9348,134.2572,133.9072,134.0822,14333.0
2020-06-26 13:30:00,145.56,145.96,145.43,145.92,12714.0,134.0545,134.4229,133.9348,134.3861,12714.0
2020-06-26 13:40:00,145.94,146.11,145.56,145.64,21467.0,134.4045,134.5611,134.0545,134.1282,21467.0
2020-06-26 13:50:00,145.74,145.75,145.25,145.25,12246.0,134.2203,134.2295,133.769,133.769,12246.0
2020-06-26 14:00:00,145.23,145.46,145.03,145.03,7341.0,133.7506,133.9624,133.5664,133.5664,7341.0
2020-06-26 14:10:00,145.1,145.36,144.85,145.36,21018.0,133.6309,133.8703,133.4007,133.8703,21018.0
2020-06-26 14:20:00,145.29,145.73,145.21,145.41,11864.0,133.8059,134.2111,133.7322,133.9164,11864.0
2020-06-26 14:30:00,145.39,145.62,145.1,145.23,19395.0,133.898,134.1098,133.6309,133.7506,19395.0
2020-06-26 14:40:00,145.18,145.67,145.13,145.34,20700.0,133.7046,134.1558,133.6585,133.8519,20700.0
2020-06-26 14:50:00,145.34,145.75,145.32,145.57,14326.0,133.8519,134.2295,133.8335,134.0638,14326.0
2020-06-26 15:00:00,145.72,145.98,144.97,145.18,12772.0,134.2019,134.4413,133.5112,133.7046,12772.0
2020-06-26 15:10:00,145.21,145.75,145.01,145.22,15519.0,133.7322,134.2295,133.548,133.7414,15519.0
2020-06-26 15:20:00,145.26,145.52,145.12,145.51,18321.0,133.7783,134.0177,133.6493,134.0085,18321.0
2020-06-26 15:30:00,145.51,145.58,145.0,145.06,20378.0,134.0085,134.073,133.5388,133.5941,20378.0
2020-06-26 15:40:00,145.12,146.41,145.06,145.91,30523.0,133.6493,134.8374,133.5941,134.3769,30523.0
2020-06-26 15:50:00,145.92,147.51,145.92,147.1,483074.0,134.3861,135.8504,134.3861,135.4728,483074.0
2020-06-29 09:30:00,149.42,149.7,147.47,147.72,19968.0,137.6094,137.8673,135.8136,136.0438,19968.0
2020-06-29 09:40:00,147.71,147.9,147.29,147.41,10251.0,136.0346,136.2096,135.6478,135.7583,10251.0
2020-06-29 09:50:00,147.55,148.7,147.53,147.93,9200.0,135.8872,136.9463,135.8688,136.2372,9200.0
2020-06-29 10:00:00,148.33,148.95,148.15,148.53,11967.0,136.6056,137.1766,136.4398,136.7898,11967.0
2020-06-29 10:10:00,148.53,148.55,147.96,148.38,8019.0,136.7898,136.8082,136.2648,136.6516,8019.0
2020-06-29 10:20:00,148.42,148.45,148.08,148.41,10256.0,136.6885,136.7161,136.3754,136.6793,10256.0
2020-06-29 10:30:00,148.46,149.41,148.39,149.3,8776.0,136.7253,137.6002,136.6608,137.4989,8776.0
2020-06-29 10:40:00,149.35,149.48,148.62,149.05,16123.0,137.545,137.6647,136.8727,137.2687,16123.0
2020-06-29 10:50:00,149.11,149.39,148.55,148.58,6643.0,137.3239,137.5818,136.8082,136.8358,6643.0
2020-06-29 11:00:00,148.69,148.84,148.35,148.84,13278.0,136.9371,137.0753,136.624,137.0753,13278.0
2020-06-29 11:10:00,148.79,148.79,147.6,147.72,11113.0,137.0292,137.0292,135.9333,136.0438,11113.0
2020-06-29 11:20:00,147.81,148.73,147.76,148.63,21370.0,136.1267,136.974,136.0806,136.8819,21370.0
2020-06-29 11:30:00,148.54,148.54,148.04,148.36,10447.0,136.799,136.799,136.3385,136.6332,10447.0
2020-06-29 11:40:00,148.36,148.75,148.36,148.75,8813.0,136.6332,136.9924,136.6332,136.9924,8813.0
2020-06-29 11:50:00,148.75,148.78,148.07,148.09,7165.0,136.9924,137.02,136.3661,136.3846,7165.0
2020-06-29 12:00:00,148.15,148.49,148.0,148.03,6820.0,136.4398,136.7529,136.3017,136.3293,6820.0
2020-06-29 12:10:00,147.95,148.75,147.9,148.7,18284.0,136.2556,136.9924,136.2096,136.9463,18284.0
2020-06-29 12:20:00,148.71,149.0,148.57,148.62,6214.0,136.9556,137.2226,136.8266,136.8727,6214.0
2020-06-29 12:30:00,148.66,148.75,148.27,148.27,3214.0,136.9095,136.9924,136.5503,136.5503,3214.0
2020-06-29 12:40:00,148.26,148.66,148.1,148.66,6032.0,136.5411,136.9095,136.3938,136.9095,6032.0
2020-06-29 12:50:00,148.68,148.96,148.43,148.5,6422.0,136.9279,137.1858,136.6977,136.7622,6422.0
2020-06-29 13:00:00,148.51,148.51,148.2,148.32,6103.0,136.7714,136.7714,136.4859,136.5964,6103.0
2020-06-29 13:10:00,148.34,148.66,148.32,148.63,6201.0,136.6148,136.9095,136.5964,136.8819,6201.0
2020-06-29 13:20:00,148.66,149.09,148.62,149.04,6759.0,136.9095,137.3055,136.8727,137.2595,6759.0
2020-06-29 13:30:00,149.06,149.14,148.65,149.09,7522.0,137.2779,137.3516,136.9003,137.3055,7522.0
2020-06-29 13:40:00,149.2,149.2,148.64,148.72,11010.0,137.4068,137.4068,136.8911,136.9648,11010.0
2020-06-29 13:50:00,148.74,149.01,148.6,148.96,29835.0,136.9832,137.2318,136.8543,137.1858,29835.0
2020-06-29 14:00:00,149.02,149.1,148.64,148.77,20401.0,137.2411,137.3147,136.8911,137.0108,20401.0
2020-06-29 14:10:00,148.84,148.88,148.64,148.68,13095.0,137.0753,137.1121,136.8911,136.9279,13095.0
2020-06-29 14:20:00,148.64,148.73,148.4,148.5,20968.0,136.8911,136.974,136.6701,136.7622,20968.0
2020-06-29 14:30:00,148.5,148.63,148.3,148.37,47979.0,136.7622,136.8819,136.578,136.6424,47979.0
2020-06-29 14:40:00,148.38,148.42,147.97,148.06,28326.0,136.6516,136.6885,136.274,136.3569,28326.0
2020-06-29 14:50:00,148.02,148.06,147.63,147.64,32643.0,136.3201,136.3569,135.9609,135.9701,32643.0
2020-06-29 15:00:00,147.67,147.79,147.07,147.25,33495.0,135.9978,136.1083,135.4452,135.611,33495.0
2020-06-29 15:10:00,147.24,147.46,147.11,147.39,21943.0,135.6017,135.8044,135.482,135.7399,21943.0
2020-06-29 15:20:00,147.41,147.8,147.41,147.56,12824.0,135.7583,136.1175,135.7583,135.8965,12824.0
2020-06-29 15:30:00,147.61,148.08,147.61,147.86,16387.0,135.9425,136.3754,135.9425,136.1727,16387.0
2020-06-29 15:40:00,147.84,147.91,146.89,147.05,23735.0,136.1543,136.2188,135.2794,135.4268,23735.0
2020-06-29 15:50:00,147.03,148.4,146.98,148.28,69435.0,135.4083,136.6701,135.3623,136.5595,69435.0
2020-06-30 09:30:00,147.22,151.3,147.22,150.53,42271.0,135.5833,139.3408,135.5833,138.6317,42271.0
2020-06-30 09:40:00,150.69,150.69,148.35,148.5,10700.0,138.7791,138.7791,136.624,136.7622,10700.0
2020-06-30 09:50:00,148.45,148.91,148.01,148.54,21107.0,136.7161,137.1397,136.3109,136.799,21107.0
2020-06-30 10:00:00,148.69,148.93,147.45,148.56,18027.0,136.9371,137.1582,135.7951,136.8174,18027.0
2020-06-30 10:10:00,148.56,148.76,148.31,148.52,20922.0,136.8174,137.0016,136.5872,136.7806,20922.0
2020-06-30 10:20:00,148.61,148.9,148.45,148.9,15663.0,136.8635,137.1305,136.7161,137.1305,15663.0
2020-06-30 10:30:00,148.75,149.09,148.42,148.52,5312.0,136.9924,137.3055,136.6885,136.7806,5312.0
2020-06-30 10:40:00,148.52,149.32,148.52,149.06,6660.0,136.7806,137.5173,136.7806,137.2779,6660.0
2020-06-30 10:50:00,149.11,150.0,149.11,149.88,7527.0,137.3239,138.1436,137.3239,138.0331,7527.0
2020-06-30 11:00:00,149.83,150.32,149.63,149.77,11066.0,137.987,138.4383,137.8028,137.9318,11066.0
2020-06-30 11:10:00,149.77,150.5,149.66,150.45,7186.0,137.9318,138.6041,137.8305,138.558,7186.0
2020-06-30 11:20:00,150.4,150.52,150.06,150.22,5666.0,138.512,138.6225,138.1988,138.3462,5666.0
2020-06-30 11:30:00,150.08,150.17,149.6,149.87,13858.0,138.2173,138.3002,137.7752,138.0239,13858.0
2020-06-30 11:40:00,149.85,150.22,149.51,150.13,23361.0,138.0054,138.3462,137.6923,138.2633,23361.0
2020-06-30 11:50:00,150.13,150.19,149.86,149.97,7203.0,138.2633,138.3186,138.0147,138.116,7203.0
2020-06-30 12:00:00,149.97,150.04,149.69,149.76,16550.0,138.116,138.1804,137.8581,137.9226,16550.0
2020-06-30 12:10:00,149.73,150.19,149.73,149.98,14436.0,137.8949,138.3186,137.8949,138.1252,14436.0
2020-06-30 12:20:00,149.98,149.98,149.68,149.74,8651.0,138.1252,138.1252,137.8489,137.9041,8651.0
2020-06-30 12:30:00,149.68,149.88,149.23,149.78,15110.0,137.8489,138.0331,137.4345,137.941,15110.0
2020-06-30 12:40:00,149.79,149.88,149.43,149.48,10317.0,137.9502,138.0331,137.6186,137.6647,10317.0
2020-06-30 12:50:00,149.55,149.73,149.19,149.19,7993.0,137.7292,137.8949,137.3976,137.3976,7993.0
2020-06-30 13:00:00,149.19,149.26,148.7,148.81,10591.0,137.3976,137.4621,136.9463,137.0477,10591.0
2020-06-30 13:10:00,148.77,148.91,148.59,148.69,7788.0,137.0108,137.1397,136.845,136.9371,7788.0
2020-06-30 13:20:00,148.71,149.06,148.71,148.99,9824.0,136.9556,137.2779,136.9556,137.2134,9824.0
2020-06-30 13:30:00,148.99,149.02,148.46,148.58,12824.0,137.2134,137.2411,136.7253,136.8358,12824.0
2020-06-30 13:40:00,148.56,148.86,148.55,148.68,14706.0,136.8174,137.0937,136.8082,136.9279,14706.0
2020-06-30 13:50:00,148.68,149.07,148.56,148.96,15729.0,136.9279,137.2871,136.8174,137.1858,15729.0
2020-06-30 14:00:00,148.99,149.19,148.61,148.86,24936.0,137.2134,137.3976,136.8635,137.0937,24936.0
2020-06-30 14:10:00,148.86,148.91,148.55,148.89,19959.0,137.0937,137.1397,136.8082,137.1213,19959.0
2020-06-30 14:20:00,148.98,149.42,148.93,149.35,13135.0,137.2042,137.6094,137.1582,137.545,13135.0
2020-06-30 14:30:00,149.31,149.33,148.95,149.12,11642.0,137.5081,137.5265,137.1766,137.3331,11642.0
2020-06-30 14:40:00,149.17,149.43,148.95,149.36,13629.0,137.3792,137.6186,137.1766,137.5542,13629.0
2020-06-30 14:50:00,149.39,149.41,149.01,149.12,20968.0,137.5818,137.6002,137.2318,137.3331,20968.0
2020-06-30 15:00:00,149.09,149.11,148.64,148.86,12691.0,137.3055,137.3239,136.8911,137.0937,12691.0
2020-06-30 15:10:00,148.78,149.54,148.78,149.53,18542.0,137.02,137.72,137.02,137.7107,18542.0
2020-06-30 15:20:00,149.56,149.67,149.37,149.56,17739.0,137.7384,137.8397,137.5634,137.7384,17739.0
2020-06-30 15:30:00,149.57,149.98,149.52,149.79,23449.0,137.7476,138.1252,137.7015,137.9502,23449.0
2020-06-30 15:40:00,149.79,150.06,149.56,149.93,28975.0,137.9502,138.1988,137.7384,138.0791,28975.0
2020-06-30 15:50:00,149.96,151.11,149.96,150.04,89570.0,138.1068,139.1659,138.1068,138.1804,89570.0
2020-07-01 09:30:00,150.44,151.72,150.13,151.15,22689.0,138.5488,139.7276,138.2633,139.2027,22689.0
2020-07-01 09:40:00,150.68,151.08,149.74,149.87,15011.0,138.7698,139.1382,137.9041,138.0239,15011.0
2020-07-01 09:50:00,149.74,149.92,147.91,148.28,13731.0,137.9041,138.0699,136.2188,136.5595,13731.0
2020-07-01 10:00:00,148.4,149.19,148.38,148.55,7716.0,136.6701,137.3976,136.6516,136.8082,7716.0
2020-07-01 10:10:00,148.76,149.12,148.39,148.39,4117.0,137.0016,137.3331,136.6608,136.6608,4117.0
2020-07-01 10:20:00,148.48,148.48,148.13,148.24,3216.0,136.7437,136.7437,136.4214,136.5227,3216.0
2020-07-01 10:30:00,148.32,148.57,147.39,147.46,8424.0,136.5964,136.8266,135.7399,135.8044,8424.0
2020-07-01 10:40:00,147.56,147.56,146.51,146.52,7880.0,135.8965,135.8965,134.9294,134.9387,7880.0
2020-07-01 10:50:00,146.5,147.02,146.5,146.96,6190.0,134.9202,135.3991,134.9202,135.3439,6190.0
2020-07-01 11:00:00,147.01,147.03,146.39,146.55,6284.0,135.3899,135.4083,134.8189,134.9663,6284.0
2020-07-01 11:10:00,146.46,146.74,145.75,146.04,18340.0,134.8834,135.1413,134.2295,134.4966,18340.0
2020-07-01 11:20:00,146.17,146.32,145.63,145.81,25811.0,134.6163,134.7545,134.119,134.2848,25811.0
2020-07-01 11:30:00,145.86,146.63,145.86,146.61,6314.0,134.3308,135.04,134.3308,135.0215,6314.0
2020-07-01 11:40:00,146.64,146.87,146.5,146.85,8376.0,135.0492,135.261,134.9202,135.2426,8376.0
2020-07-01 11:50:00,146.8,147.25,146.8,146.91,9035.0,135.1965,135.611,135.1965,135.2978,9035.0
2020-07-01 12:00:00,146.91,146.91,146.56,146.8,9581.0,135.2978,135.2978,134.9755,135.1965,9581.0
2020-07-01 12:10:00,146.87,147.82,146.83,147.75,6996.0,135.261,136.1359,135.2242,136.0714,6996.0
2020-07-01 12:20:00,147.77,147.78,147.49,147.5,9472.0,136.0899,136.0991,135.832,135.8412,9472.0
2020-07-01 12:30:00,147.52,147.86,147.12,147.71,9801.0,135.8596,136.1727,135.4912,136.0346,9801.0
2020-07-01 12:40:00,147.64,147.85,147.2,147.5,13143.0,135.9701,136.1635,135.5649,135.8412,13143.0
2020-07-01 12:50:00,147.42,147.64,147.3,147.35,10007.0,135.7675,135.9701,135.657,135.7031,10007.0
2020-07-01 13:00:00,147.35,147.35,147.03,147.13,7091.0,135.7031,135.7031,135.4083,135.5004,7091.0
2020-07-01 13:10:00,147.07,147.3,146.82,146.91,8470.0,135.4452,135.657,135.2149,135.2978,8470.0
2020-07-01 13:20:00,146.89,147.3,146.89,147.03,8834.0,135.2794,135.657,135.2794,135.4083,8834.0
2020-07-01 13:30:00,147.03,147.03,146.58,147.01,11493.0,135.4083,135.4083,134.9939,135.3899,11493.0
2020-07-01 13:40:00,146.98,147.0,146.19,146.41,8381.0,135.3623,135.3807,134.6347,134.8374,8381.0
2020-07-01 13:50:00,146.4,146.76,146.4,146.55,8802.0,134.8281,135.1597,134.8281,134.9663,8802.0
2020-07-01 14:00:00,146.63,147.1,146.63,146.92,9077.0,135.04,135.4728,135.04,135.307,9077.0
2020-07-01 14:10:00,146.96,146.98,146.65,146.77,5847.0,135.3439,135.3623,135.0584,135.1689,5847.0
2020-07-01 14:20:00,146.66,146.68,146.4,146.43,9027.0,135.0676,135.086,134.8281,134.8558,9027.0
2020-07-01 14:30:00,146.46,146.79,146.24,146.29,14688.0,134.8834,135.1873,134.6808,134.7268,14688.0
2020-07-01 14:40:00,146.31,146.41,145.84,145.88,8924.0,134.7453,134.8374,134.3124,134.3492,8924.0
2020-07-01 14:50:00,145.92,146.25,145.92,146.09,5701.0,134.3861,134.69,134.3861,134.5426,5701.0
2020-07-01 15:00:00,146.11,146.54,145.98,146.23,8031.0,134.5611,134.9571,134.4413,134.6716,8031.0
2020-07-01 15:10:00,146.21,146.37,146.05,146.37,7095.0,134.6532,134.8005,134.5058,134.8005,7095.0
2020-07-01 15:20:00,146.36,146.8,146.34,146.68,8123.0,134.7913,135.1965,134.7729,135.086,8123.0
2020-07-01 15:30:00,146.67,146.78,146.34,146.45,15158.0,135.0768,135.1781,134.7729,134.8742,15158.0
2020-07-01 15:40:00,146.49,146.56,146.19,146.43,21541.0,134.911,134.9755,134.6347,134.8558,21541.0
2020-07-01 15:50:00,146.42,146.55,145.58,145.85,58505.0,134.8466,134.9663,134.073,134.3216,58505.0
2020-07-02 09:30:00,150.09,151.11,149.55,150.68,19657.0,138.2265,139.1659,137.7292,138.7698,19657.0
2020-07-02 09:40:00,150.49,150.8,149.97,150.77,11882.0,138.5949,138.8804,138.116,138.8527,11882.0
2020-07-02 09:50:00,150.84,150.88,150.24,150.33,6482.0,138.9172,138.954,138.3646,138.4475,6482.0
2020-07-02 10:00:00,150.36,151.0,150.18,150.75,6506.0,138.4751,139.0645,138.3094,138.8343,6506.0
2020-07-02 10:10:00,150.67,150.67,149.81,149.98,5837.0,138.7606,138.7606,137.9686,138.1252,5837.0
2020-07-02 10:20:00,149.87,149.87,148.99,148.99,3254.0,138.0239,138.0239,137.2134,137.2134,3254.0
2020-07-02 10:30:00,148.82,149.12,148.75,148.88,3104.0,137.0569,137.3331,136.9924,137.1121,3104.0
2020-07-02 10:40:00,148.86,149.24,148.26,148.56,5048.0,137.0937,137.4437,136.5411,136.8174,5048.0
2020-07-02 10:50:00,148.33,148.39,147.66,147.75,4864.0,136.6056,136.6608,135.9886,136.0714,4864.0
2020-07-02 11:00:00,147.91,148.17,147.61,147.73,5457.0,136.2188,136.4582,135.9425,136.053,5457.0
2020-07-02 11:10:00,147.38,147.56,147.09,147.56,2880.0,135.7307,135.8965,135.4636,135.8965,2880.0
2020-07-02 11:20:00,147.59,148.32,147.58,148.11,3734.0,135.9241,136.5964,135.9149,136.403,3734.0
2020-07-02 11:30:00,148.3,148.79,148.07,148.52,7694.0,136.578,137.0292,136.3661,136.7806,7694.0
2020-07-02 11:40:00,148.39,148.55,148.22,148.45,2577.0,136.6608,136.8082,136.5043,136.7161,2577.0
2020-07-02 11:50:00,148.48,148.48,147.97,148.15,5817.0,136.7437,136.7437,136.274,136.4398,5817.0
2020-07-02 12:00:00,147.99,147.99,147.61,147.69,3467.0,136.2925,136.2925,135.9425,136.0162,3467.0
2020-07-02 12:10:00,147.7,147.9,147.34,147.38,4268.0,136.0254,136.2096,135.6938,135.7307,4268.0
2020-07-02 12:20:00,147.41,147.43,147.18,147.43,9334.0,135.7583,135.7767,135.5465,135.7767,9334.0
2020-07-02 12:30:00,147.37,147.4,147.13,147.3,6503.0,135.7215,135.7491,135.5004,135.657,6503.0
2020-07-02 12:40:00,147.15,147.37,147.12,147.33,4442.0,135.5189,135.7215,135.4912,135.6846,4442.0
2020-07-02 12:50:00,147.34,147.7,147.33,147.59,6684.0,135.6938,136.0254,135.6846,135.9241,6684.0
2020-07-02 13:00:00,147.62,148.08,147.56,147.78,10241.0,135.9517,136.3754,135.8965,136.0991,10241.0
2020-07-02 13:10:00,147.78,147.78,147.21,147.21,3904.0,136.0991,136.0991,135.5741,135.5741,3904.0
2020-07-02 13:20:00,147.1,147.26,146.95,147.19,17462.0,135.4728,135.6202,135.3347,135.5557,17462.0
2020-07-02 13:30:00,147.16,147.66,147.16,147.66,13646.0,135.5281,135.9886,135.5281,135.9886,13646.0
2020-07-02 13:40:00,147.75,148.19,147.66,148.19,5737.0,136.0714,136.4767,135.9886,136.4767,5737.0
2020-07-02 13:50:00,148.21,148.21,147.82,147.82,6856.0,136.4951,136.4951,136.1359,136.1359,6856.0
2020-07-02 14:00:00,147.85,147.95,147.63,147.63,8962.0,136.1635,136.2556,135.9609,135.9609,8962.0
2020-07-02 14:10:00,147.62,147.74,147.43,147.43,5211.0,135.9517,136.0622,135.7767,135.7767,5211.0
2020-07-02 14:20:00,147.38,147.46,147.18,147.26,9046.0,135.7307,135.8044,135.5465,135.6202,9046.0
2020-07-02 14:30:00,147.3,147.81,147.3,147.67,8756.0,135.657,136.1267,135.657,135.9978,8756.0
2020-07-02 14:40:00,147.67,147.68,147.26,147.41,6348.0,135.9978,136.007,135.6202,135.7583,6348.0
2020-07-02 14:50:00,147.37,147.53,147.1,147.18,5881.0,135.7215,135.8688,135.4728,135.5465,5881.0
2020-07-02 15:00:00,147.16,147.16,146.73,146.78,7319.0,135.5281,135.5281,135.1321,135.1781,7319.0
2020-07-02 15:10:00,146.8,146.81,146.39,146.5,11803.0,135.1965,135.2057,134.8189,134.9202,11803.0
2020-07-02 15:20:00,146.47,146.72,146.47,146.52,8145.0,134.8926,135.1229,134.8926,134.9387,8145.0
2020-07-02 15:30:00,146.51,146.62,146.23,146.35,21653.0,134.9294,135.0308,134.6716,134.7821,21653.0
2020-07-02 15:40:00,146.36,146.38,145.76,145.88,20222.0,134.7913,134.8097,134.2387,134.3492,20222.0
2020-07-02 15:50:00,145.69,145.72,145.16,145.45,82589.0,134.1743,134.2019,133.6862,133.9532,82589.0
2020-07-06 09:30:00,150.18,150.7,149.45,149.91,21323.0,138.3094,138.7883,137.6371,138.0607,21323.0
2020-07-06 09:40:00,150.14,151.41,149.87,151.17,8502.0,138.2725,139.4421,138.0239,139.2211,8502.0
2020-07-06 09:50:00,151.28,151.93,151.16,151.64,9621.0,139.3224,139.921,139.2119,139.654,9621.0
2020-07-06 10:00:00,151.63,151.98,150.89,151.28,22353.0,139.6448,139.9671,138.9632,139.3224,22353.0
2020-07-06 10:10:00,151.23,151.3,150.65,150.96,17943.0,139.2764,139.3408,138.7422,139.0277,17943.0
2020-07-06 10:20:00,150.76,150.76,149.69,150.13,4847.0,138.8435,138.8435,137.8581,138.2633,4847.0
2020-07-06 10:30:00,150.09,150.51,149.91,150.41,6217.0,138.2265,138.6133,138.0607,138.5212,6217.0
2020-07-06 10:40:00,150.56,150.63,150.03,150.03,6129.0,138.6593,138.7238,138.1712,138.1712,6129.0
2020-07-06 10:50:00,150.19,150.52,149.97,150.09,3354.0,138.3186,138.6225,138.116,138.2265,3354.0
2020-07-06 11:00:00,150.11,150.2,149.8,149.8,6249.0,138.2449,138.3278,137.9594,137.9594,6249.0
2020-07-06 11:10:00,149.86,149.97,149.57,149.97,5254.0,138.0147,138.116,137.7476,138.116,5254.0
2020-07-06 11:20:00,149.97,150.07,149.64,150.04,6049.0,138.116,138.2081,137.812,138.1804,6049.0
2020-07-06 11:30:00,149.95,150.0,149.4,149.64,4500.0,138.0975,138.1436,137.591,137.812,4500.0
2020-07-06 11:40:00,149.63,150.13,149.6,150.06,6805.0,137.8028,138.2633,137.7752,138.1988,6805.0
2020-07-06 11:50:00,150.02,150.05,149.33,149.33,7698.0,138.162,138.1896,137.5265,137.5265,7698.0
2020-07-06 12:00:00,149.26,149.54,149.2,149.48,5072.0,137.4621,137.72,137.4068,137.6647,5072.0
2020-07-06 12:10:00,149.51,149.67,149.41,149.47,5498.0,137.6923,137.8397,137.6002,137.6555,5498.0
2020-07-06 12:20:00,149.47,149.83,149.29,149.82,8158.0,137.6555,137.987,137.4897,137.9778,8158.0
2020-07-06 12:30:00,149.81,149.87,149.53,149.69,3023.0,137.9686,138.0239,137.7107,137.8581,3023.0
2020-07-06 12:40:00,149.67,149.68,149.54,149.54,5785.0,137.8397,137.8489,137.72,137.72,5785.0
2020-07-06 12:50:00,149.41,149.46,149.23,149.33,4653.0,137.6002,137.6463,137.4345,137.5265,4653.0
2020-07-06 13:00:00,149.41,149.48,149.29,149.45,5125.0,137.6002,137.6647,137.4897,137.6371,5125.0
2020-07-06 13:10:00,149.49,149.63,149.38,149.43,3995.0,137.6739,137.8028,137.5726,137.6186,3995.0
2020-07-06 13:20:00,149.47,149.99,149.47,149.99,5735.0,137.6555,138.1344,137.6555,138.1344,5735.0
2020-07-06 13:30:00,149.97,150.14,149.91,150.02,5442.0,138.116,138.2725,138.0607,138.162,5442.0
2020-07-06 13:40:00,150.0,150.07,149.95,149.99,3651.0,138.1436,138.2081,138.0975,138.1344,3651.0
2020-07-06 13:50:00,150.02,150.25,150.01,150.12,5698.0,138.162,138.3738,138.1528,138.2541,5698.0
2020-07-06 14:00:00,150.06,150.2,149.87,150.15,4460.0,138.1988,138.3278,138.0239,138.2817,4460.0
2020-07-06 14:10:00,150.24,150.3,149.86,149.87,5373.0,138.3646,138.4199,138.0147,138.0239,5373.0
2020-07-06 14:20:00,149.81,149.91,149.65,149.8,6148.0,137.9686,138.0607,137.8213,137.9594,6148.0
2020-07-06 14:30:00,149.74,149.98,149.6,149.89,4911.0,137.9041,138.1252,137.7752,138.0423,4911.0
2020-07-06 14:40:00,149.92,149.92,149.36,149.41,4107.0,138.0699,138.0699,137.5542,137.6002,4107.0
2020-07-06 14:50:00,149.32,149.72,149.29,149.55,5296.0,137.5173,137.8857,137.4897,137.7292,5296.0
2020-07-06 15:00:00,149.38,150.09,149.38,149.94,4697.0,137.5726,138.2265,137.5726,138.0883,4697.0
2020-07-06 15:10:00,149.92,150.04,149.7,149.71,6394.0,138.0699,138.1804,137.8673,137.8765,6394.0
2020-07-06 15:20:00,149.77,149.87,149.64,149.85,6622.0,137.9318,138.0239,137.812,138.0054,6622.0
2020-07-06 15:30:00,149.85,149.9,149.43,149.66,10354.0,138.0054,138.0515,137.6186,137.8305,10354.0
2020-07-06 15:40:00,149.72,150.17,149.65,150.17,13337.0,137.8857,138.3002,137.8213,138.3002,13337.0
2020-07-06 15:50:00,150.31,150.31,149.69,150.19,62503.0,138.4291,138.4291,137.8581,138.3186,62503.0
2020-07-07 09:30:00,148.64,149.09,148.46,148.51,14016.0,136.8911,137.3055,136.7253,136.7714,14016.0
2020-07-07 09:40:00,148.65,148.73,147.98,148.33,9540.0,136.9003,136.974,136.2833,136.6056,9540.0
2020-07-07 09:50:00,148.2,148.83,148.1,148.66,2728.0,136.4859,137.0661,136.3938,136.9095,2728.0
2020-07-07 10:00:00,148.62,149.11,148.5,148.85,5641.0,136.8727,137.3239,136.7622,137.0845,5641.0
2020-07-07 10:10:00,148.91,149.13,148.69,148.77,4762.0,137.1397,137.3424,136.9371,137.0108,4762.0
2020-07-07 10:20:00,148.69,148.9,148.25,148.79,8323.0,136.9371,137.1305,136.5319,137.0292,8323.0
2020-07-07 10:30:00,148.91,149.03,148.49,148.65,6639.0,137.1397,137.2503,136.7529,136.9003,6639.0
2020-07-07 10:40:00,148.76,148.78,148.17,148.34,8608.0,137.0016,137.02,136.4582,136.6148,8608.0
2020-07-07 10:50:00,148.52,148.77,148.43,148.75,5726.0,136.7806,137.0108,136.6977,136.9924,5726.0
2020-07-07 11:00:00,148.71,148.85,148.35,148.46,7694.0,136.9556,137.0845,136.624,136.7253,7694.0
2020-07-07 11:10:00,148.68,149.16,148.61,149.16,3335.0,136.9279,137.37,136.8635,137.37,3335.0
2020-07-07 11:20:00,148.95,149.18,148.73,148.73,8210.0,137.1766,137.3884,136.974,136.974,8210.0
2020-07-07 11:30:00,148.67,148.74,148.35,148.54,5020.0,136.9187,136.9832,136.624,136.799,5020.0
2020-07-07 11:40:00,148.36,148.63,148.1,148.54,11168.0,136.6332,136.8819,136.3938,136.799,11168.0
2020-07-07 11:50:00,148.56,148.69,148.17,148.25,6223.0,136.8174,136.9371,136.4582,136.5319,6223.0
2020-07-07 12:00:00,148.22,148.5,148.18,148.35,6659.0,136.5043,136.7622,136.4674,136.624,6659.0
2020-07-07 12:10:00,148.45,148.67,148.45,148.63,3394.0,136.7161,136.9187,136.7161,136.8819,3394.0
2020-07-07 12:20:00,148.65,148.65,148.3,148.46,4225.0,136.9003,136.9003,136.578,136.7253,4225.0
2020-07-07 12:30:00,148.4,148.49,147.86,147.86,3495.0,136.6701,136.7529,136.1727,136.1727,3495.0
2020-07-07 12:40:00,147.83,148.04,147.83,147.99,3888.0,136.1451,136.3385,136.1451,136.2925,3888.0
2020-07-07 12:50:00,148.11,148.44,148.04,148.33,8372.0,136.403,136.7069,136.3385,136.6056,8372.0
2020-07-07 13:00:00,148.37,148.64,148.22,148.22,5902.0,136.6424,136.8911,136.5043,136.5043,5902.0
2020-07-07 13:10:00,148.33,148.33,147.76,147.76,4865.0,136.6056,136.6056,136.0806,136.0806,4865.0
2020-07-07 13:20:00,147.84,148.1,147.84,148.09,3504.0,136.1543,136.3938,136.1543,136.3846,3504.0
2020-07-07 13:30:00,148.05,148.15,147.83,147.83,6068.0,136.3477,136.4398,136.1451,136.1451,6068.0
2020-07-07 13:40:00,147.8,148.08,147.72,147.96,4760.0,136.1175,136.3754,136.0438,136.2648,4760.0
2020-07-07 13:50:00,148.02,148.31,148.0,148.3,3690.0,136.3201,136.5872,136.3017,136.578,3690.0
2020-07-07 14:00:00,148.29,148.33,147.71,147.71,7604.0,136.5688,136.6056,136.0346,136.0346,7604.0
2020-07-07 14:10:00,147.7,147.93,147.51,147.73,8001.0,136.0254,136.2372,135.8504,136.053,8001.0
2020-07-07 14:20:00,147.77,147.9,147.72,147.73,9268.0,136.0899,136.2096,136.0438,136.053,9268.0
2020-07-07 14:30:00,147.7,147.7,147.1,147.2,9089.0,136.0254,136.0254,135.4728,135.5649,9089.0
2020-07-07 14:40:00,147.21,147.49,147.21,147.34,7029.0,135.5741,135.832,135.5741,135.6938,7029.0
2020-07-07 14:50:00,147.36,147.54,147.17,147.25,13034.0,135.7123,135.878,135.5373,135.611,13034.0
2020-07-07 15:00:00,147.19,147.25,146.83,146.99,5604.0,135.5557,135.611,135.2242,135.3715,5604.0
2020-07-07 15:10:00,146.94,147.05,146.65,146.74,11725.0,135.3255,135.4268,135.0584,135.1413,11725.0
2020-07-07 15:20:00,146.78,147.09,146.64,147.08,8941.0,135.1781,135.4636,135.0492,135.4544,8941.0
2020-07-07 15:30:00,147.11,147.11,146.36,146.48,16922.0,135.482,135.482,134.7913,134.9018,16922.0
2020-07-07 15:40:00,146.41,146.65,146.04,146.22,23872.0,134.8374,135.0584,134.4966,134.6624,23872.0
2020-07-07 15:50:00,146.22,146.62,145.88,146.13,99454.0,134.6624,135.0308,134.3492,134.5795,99454.0
2020-07-08 09:30:00,145.67,147.94,145.67,147.7,14958.0,134.1558,136.2464,134.1558,136.0254,14958.0
2020-07-08 09:40:00,147.68,148.17,147.19,148.14,5252.0,136.007,136.4582,135.5557,136.4306,5252.0
2020-07-08 09:50:00,147.99,148.61,147.98,148.39,7389.0,136.2925,136.8635,136.2833,136.6608,7389.0
2020-07-08 10:00:00,148.32,148.99,148.18,148.49,7114.0,136.5964,137.2134,136.4674,136.7529,7114.0
2020-07-08 10:10:00,148.41,148.55,147.63,147.7,15918.0,136.6793,136.8082,135.9609,136.0254,15918.0
2020-07-08 10:20:00,147.74,147.97,147.42,147.69,2675.0,136.0622,136.274,135.7675,136.0162,2675.0
2020-07-08 10:30:00,147.53,148.07,147.47,147.94,3000.0,135.8688,136.3661,135.8136,136.2464,3000.0
2020-07-08 10:40:00,148.08,148.08,147.5,147.61,5000.0,136.3754,136.3754,135.8412,135.9425,5000.0
2020-07-08 10:50:00,147.56,147.85,147.54,147.72,7024.0,135.8965,136.1635,135.878,136.0438,7024.0
2020-07-08 11:00:00,147.8,147.8,146.92,147.06,3877.0,136.1175,136.1175,135.307,135.436,3877.0
2020-07-08 11:10:00,147.24,147.24,146.42,146.57,4425.0,135.6017,135.6017,134.8466,134.9847,4425.0
2020-07-08 11:20:00,146.59,146.91,146.3,146.91,5794.0,135.0031,135.2978,134.736,135.2978,5794.0
2020-07-08 11:30:00,146.97,147.39,146.86,147.01,5241.0,135.3531,135.7399,135.2518,135.3899,5241.0
2020-07-08 11:40:00,147.05,147.33,146.96,147.27,3255.0,135.4268,135.6846,135.3439,135.6294,3255.0
2020-07-08 11:50:00,147.24,147.72,147.18,147.35,2439.0,135.6017,136.0438,135.5465,135.7031,2439.0
2020-07-08 12:00:00,147.38,147.47,147.25,147.28,2059.0,135.7307,135.8136,135.611,135.6386,2059.0
2020-07-08 12:10:00,147.28,147.68,147.13,147.68,6266.0,135.6386,136.007,135.5004,136.007,6266.0
2020-07-08 12:20:00,147.67,147.76,147.39,147.53,2400.0,135.9978,136.0806,135.7399,135.8688,2400.0
2020-07-08 12:30:00,147.54,147.59,147.28,147.28,2984.0,135.878,135.9241,135.6386,135.6386,2984.0
2020-07-08 12:40:00,147.28,147.28,146.77,146.77,6521.0,135.6386,135.6386,135.1689,135.1689,6521.0
2020-07-08 12:50:00,146.83,146.84,146.5,146.68,10737.0,135.2242,135.2334,134.9202,135.086,10737.0
2020-07-08 13:00:00,146.67,146.86,146.56,146.61,7810.0,135.0768,135.2518,134.9755,135.0215,7810.0
2020-07-08 13:10:00,146.56,146.56,146.15,146.15,4470.0,134.9755,134.9755,134.5979,134.5979,4470.0
2020-07-08 13:20:00,146.16,146.26,145.95,146.11,4163.0,134.6071,134.6992,134.4137,134.5611,4163.0
2020-07-08 13:30:00,146.23,146.39,146.23,146.39,1694.0,134.6716,134.8189,134.6716,134.8189,1694.0
2020-07-08 13:40:00,146.38,146.4,145.94,146.15,4732.0,134.8097,134.8281,134.4045,134.5979,4732.0
2020-07-08 13:50:00,146.2,146.56,146.18,146.39,4167.0,134.644,134.9755,134.6255,134.8189,4167.0
2020-07-08 14:00:00,146.27,146.77,146.27,146.77,4515.0,134.7084,135.1689,134.7084,135.1689,4515.0
2020-07-08 14:10:00,146.77,146.95,146.68,146.83,4572.0,135.1689,135.3347,135.086,135.2242,4572.0
2020-07-08 14:20:00,146.93,147.2,146.9,146.95,5462.0,135.3163,135.5649,135.2886,135.3347,5462.0
2020-07-08 14:30:00,146.92,146.96,146.69,146.84,4478.0,135.307,135.3439,135.0952,135.2334,4478.0
2020-07-08 14:40:00,146.83,146.99,146.7,146.99,5200.0,135.2242,135.3715,135.1044,135.3715,5200.0
2020-07-08 14:50:00,146.94,147.16,146.73,147.04,8868.0,135.3255,135.5281,135.1321,135.4176,8868.0
2020-07-08 15:00:00,147.1,147.41,147.02,147.41,9089.0,135.4728,135.7583,135.3991,135.7583,9089.0
2020-07-08 15:10:00,147.45,147.85,147.45,147.78,5998.0,135.7951,136.1635,135.7951,136.0991,5998.0
2020-07-08 15:20:00,147.75,148.41,147.7,148.06,12512.0,136.0714,136.6793,136.0254,136.3569,12512.0
2020-07-08 15:30:00,148.14,148.3,147.8,147.82,19645.0,136.4306,136.578,136.1175,136.1359,19645.0
2020-07-08 15:40:00,147.79,147.87,147.41,147.65,42592.0,136.1083,136.182,135.7583,135.9793,42592.0
2020-07-08 15:50:00,147.65,148.55,147.56,148.41,99801.0,135.9793,136.8082,135.8965,136.6793,99801.0
2020-07-09 09:30:00,148.39,148.65,146.35,146.35,14887.0,136.6608,136.9003,134.7821,134.7821,14887.0
2020-07-09 09:40:00,146.28,146.51,145.33,145.82,11566.0,134.7176,134.9294,133.8427,134.294,11566.0
2020-07-09 09:50:00,145.9,146.2,145.53,145.95,9271.0,134.3677,134.644,134.0269,134.4137,9271.0
2020-07-09 10:00:00,145.91,146.47,145.59,146.16,8087.0,134.3769,134.8926,134.0822,134.6071,8087.0
2020-07-09 10:10:00,146.07,146.16,145.3,145.4,8915.0,134.5242,134.6071,133.8151,133.9072,8915.0
2020-07-09 10:20:00,145.15,145.52,145.14,145.47,4341.0,133.6769,134.0177,133.6677,133.9717,4341.0
2020-07-09 10:30:00,145.51,145.68,144.73,144.73,7707.0,134.0085,134.1651,133.2901,133.2901,7707.0
2020-07-09 10:40:00,144.73,144.75,144.22,144.24,10054.0,133.2901,133.3086,132.8205,132.8389,10054.0
2020-07-09 10:50:00,144.01,144.42,143.48,143.5,6278.0,132.6271,133.0046,132.1389,132.1574,6278.0
2020-07-09 11:00:00,143.64,144.05,143.2,143.95,8062.0,132.2863,132.6639,131.8811,132.5718,8062.0
2020-07-09 11:10:00,144.05,144.13,142.85,142.86,5659.0,132.6639,132.7376,131.5587,131.568,5659.0
2020-07-09 11:20:00,142.72,143.54,142.69,143.5,5439.0,131.439,132.1942,131.4114,132.1574,5439.0
2020-07-09 11:30:00,143.37,143.75,142.99,142.99,2319.0,132.0376,132.3876,131.6877,131.6877,2319.0
2020-07-09 11:40:00,143.11,143.11,142.49,143.1,4466.0,131.7982,131.7982,131.2272,131.789,4466.0
2020-07-09 11:50:00,142.9,143.45,142.9,143.12,3533.0,131.6048,132.1113,131.6048,131.8074,3533.0
2020-07-09 12:00:00,143.18,143.7,143.15,143.63,2778.0,131.8627,132.3416,131.835,132.2771,2778.0
2020-07-09 12:10:00,143.66,143.69,143.31,143.46,3415.0,132.3047,132.3324,131.9824,132.1205,3415.0
2020-07-09 12:20:00,143.4,143.63,143.19,143.19,5722.0,132.0653,132.2771,131.8719,131.8719,5722.0
2020-07-09 12:30:00,143.2,143.28,143.02,143.17,3379.0,131.8811,131.9548,131.7153,131.8535,3379.0
2020-07-09 12:40:00,143.1,143.25,142.7,142.88,4944.0,131.789,131.9271,131.4206,131.5864,4944.0
2020-07-09 12:50:00,142.8,142.81,142.37,142.69,4524.0,131.5127,131.5219,131.1167,131.4114,4524.0
2020-07-09 13:00:00,142.62,143.29,142.47,143.28,3947.0,131.3469,131.964,131.2088,131.9548,3947.0
2020-07-09 13:10:00,143.27,143.63,143.14,143.51,5894.0,131.9455,132.2771,131.8258,132.1666,5894.0
2020-07-09 13:20:00,143.46,143.46,142.62,143.04,11200.0,132.1205,132.1205,131.3469,131.7337,11200.0
2020-07-09 13:30:00,143.03,143.09,142.89,143.02,4220.0,131.7245,131.7798,131.5956,131.7153,4220.0
2020-07-09 13:40:00,143.09,143.31,142.74,142.75,5812.0,131.7798,131.9824,131.4574,131.4667,5812.0
2020-07-09 13:50:00,142.71,142.75,142.54,142.54,4255.0,131.4298,131.4667,131.2732,131.2732,4255.0
2020-07-09 14:00:00,142.53,143.29,142.45,143.26,7433.0,131.264,131.964,131.1904,131.9363,7433.0
2020-07-09 14:10:00,143.26,143.67,143.04,143.67,7531.0,131.9363,132.3139,131.7337,132.3139,7531.0
2020-07-09 14:20:00,143.64,143.64,143.35,143.51,5685.0,132.2863,132.2863,132.0192,132.1666,5685.0
2020-07-09 14:30:00,143.53,143.55,143.27,143.31,7565.0,132.185,132.2034,131.9455,131.9824,7565.0
2020-07-09 14:40:00,143.39,143.43,143.0,143.42,5440.0,132.0561,132.0929,131.6969,132.0837,5440.0
2020-07-09 14:50:00,143.4,143.7,143.3,143.51,5301.0,132.0653,132.3416,131.9732,132.1666,5301.0
2020-07-09 15:00:00,143.58,143.74,143.27,143.4,8012.0,132.231,132.3784,131.9455,132.0653,8012.0
2020-07-09 15:10:00,143.33,143.7,143.25,143.48,10335.0,132.0008,132.3416,131.9271,132.1389,10335.0
2020-07-09 15:20:00,143.46,143.48,142.92,142.96,12065.0,132.1205,132.1389,131.6232,131.6601,12065.0
2020-07-09 15:30:00,142.97,143.4,142.7,143.29,17902.0,131.6693,132.0653,131.4206,131.964,17902.0
2020-07-09 15:40:00,143.29,143.61,142.98,143.44,27532.0,131.964,132.2587,131.6785,132.1021,27532.0
2020-07-09 15:50:00,143.44,143.58,143.17,143.25,43739.0,132.1021,132.231,131.8535,131.9271,43739.0
2020-07-10 09:30:00,143.7,146.51,143.56,146.26,42229.0,132.3416,134.9294,132.2126,134.6992,42229.0
2020-07-10 09:40:00,146.36,147.17,146.06,146.36,10215.0,134.7913,135.5373,134.515,134.7913,10215.0
2020-07-10 09:50:00,146.09,146.25,144.6,145.0,20823.0,134.5426,134.69,133.1704,133.5388,20823.0
2020-07-10 10:00:00,144.99,144.99,144.29,144.93,4032.0,133.5296,133.5296,132.8849,133.4743,4032.0
2020-07-10 10:10:00,144.86,145.53,144.86,144.92,4097.0,133.4099,134.0269,133.4099,133.4651,4097.0
2020-07-10 10:20:00,144.86,145.24,144.5,145.14,5511.0,133.4099,133.7598,133.0783,133.6677,5511.0
2020-07-10 10:30:00,145.05,145.72,145.01,145.55,5976.0,133.5849,134.2019,133.548,134.0453,5976.0
2020-07-10 10:40:00,145.71,146.48,145.7,145.98,6858.0,134.1927,134.9018,134.1835,134.4413,6858.0
2020-07-10 10:50:00,145.9,146.4,145.71,146.27,42014.0,134.3677,134.8281,134.1927,134.7084,42014.0
2020-07-10 11:00:00,146.39,147.25,145.93,147.09,36999.0,134.8189,135.611,134.3953,135.4636,36999.0
2020-07-10 11:10:00,147.24,147.4,146.72,146.78,7195.0,135.6017,135.7491,135.1229,135.1781,7195.0
2020-07-10 11:20:00,146.8,147.25,146.64,147.25,5293.0,135.1965,135.611,135.0492,135.611,5293.0
2020-07-10 11:30:00,147.19,147.19,146.47,146.81,5662.0,135.5557,135.5557,134.8926,135.2057,5662.0
2020-07-10 11:40:00,146.78,147.08,146.78,146.99,5600.0,135.1781,135.4544,135.1781,135.3715,5600.0
2020-07-10 11:50:00,147.0,147.28,146.86,147.17,4539.0,135.3807,135.6386,135.2518,135.5373,4539.0
2020-07-10 12:00:00,147.21,147.52,147.08,147.5,5112.0,135.5741,135.8596,135.4544,135.8412,5112.0
2020-07-10 12:10:00,147.54,147.59,147.1,147.2,6878.0,135.878,135.9241,135.4728,135.5649,6878.0
2020-07-10 12:20:00,147.23,147.24,146.99,147.08,7747.0,135.5925,135.6017,135.3715,135.4544,7747.0
2020-07-10 12:30:00,147.03,147.23,146.97,147.23,8233.0,135.4083,135.5925,135.3531,135.5925,8233.0
2020-07-10 12:40:00,147.18,147.63,146.95,147.59,5537.0,135.5465,135.9609,135.3347,135.9241,5537.0
2020-07-10 12:50:00,147.54,147.98,147.52,147.86,9174.0,135.878,136.2833,135.8596,136.1727,9174.0
2020-07-10 13:00:00,147.8,147.84,147.56,147.56,9906.0,136.1175,136.1543,135.8965,135.8965,9906.0
2020-07-10 13:10:00,147.59,147.63,147.26,147.31,5221.0,135.9241,135.9609,135.6202,135.6662,5221.0
2020-07-10 13:20:00,147.27,147.55,147.27,147.55,4555.0,135.6294,135.8872,135.6294,135.8872,4555.0
2020-07-10 13:30:00,147.66,147.89,147.66,147.87,3959.0,135.9886,136.2004,135.9886,136.182,3959.0
2020-07-10 13:40:00,148.04,148.53,148.03,148.52,6216.0,136.3385,136.7898,136.3293,136.7806,6216.0
2020-07-10 13:50:00,148.48,148.61,148.33,148.35,9268.0,136.7437,136.8635,136.6056,136.624,9268.0
2020-07-10 14:00:00,148.31,148.51,148.24,148.51,9035.0,136.5872,136.7714,136.5227,136.7714,9035.0
2020-07-10 14:10:00,148.55,148.56,147.89,148.03,6058.0,136.8082,136.8174,136.2004,136.3293,6058.0
2020-07-10 14:20:00,147.87,148.23,147.87,148.23,10641.0,136.182,136.5135,136.182,136.5135,10641.0
2020-07-10 14:30:00,148.16,148.57,148.11,148.33,3800.0,136.449,136.8266,136.403,136.6056,3800.0
2020-07-10 14:40:00,148.32,148.47,148.15,148.3,8920.0,136.5964,136.7345,136.4398,136.578,8920.0
2020-07-10 14:50:00,148.3,148.55,148.1,148.12,5900.0,136.578,136.8082,136.3938,136.4122,5900.0
2020-07-10 15:00:00,148.05,148.12,147.76,148.12,5255.0,136.3477,136.4122,136.0806,136.4122,5255.0
2020-07-10 15:10:00,148.1,148.7,148.06,148.69,7558.0,136.3938,136.9463,136.3569,136.9371,7558.0
2020-07-10 15:20:00,148.72,148.73,148.52,148.69,8060.0,136.9648,136.974,136.7806,136.9371,8060.0
2020-07-10 15:30:00,148.7,148.91,148.28,148.61,17194.0,136.9463,137.1397,136.5595,136.8635,17194.0
2020-07-10 15:40:00,148.62,148.65,148.27,148.6,20263.0,136.8727,136.9003,136.5503,136.8543,20263.0
2020-07-10 15:50:00,148.65,148.82,148.39,148.57,42728.0,136.9003,137.0569,136.6608,136.8266,42728.0
2020-07-13 09:30:00,150.22,151.59,149.27,149.27,22289.0,138.3462,139.6079,137.4713,137.4713,22289.0
2020-07-13 09:40:00,149.29,149.59,148.79,149.25,12449.0,137.4897,137.766,137.0292,137.4529,12449.0
2020-07-13 09:50:00,149.59,149.64,148.94,148.94,2333.0,137.766,137.812,137.1674,137.1674,2333.0
2020-07-13 10:00:00,148.77,149.17,148.27,149.02,6760.0,137.0108,137.3792,136.5503,137.2411,6760.0
2020-07-13 10:10:00,149.03,149.39,148.76,149.39,7594.0,137.2503,137.5818,137.0016,137.5818,7594.0
2020-07-13 10:20:00,149.48,149.5,148.94,149.4,8501.0,137.6647,137.6831,137.1674,137.591,8501.0
2020-07-13 10:30:00,149.42,149.77,148.83,148.89,15041.0,137.6094,137.9318,137.0661,137.1213,15041.0
2020-07-13 10:40:00,148.96,149.1,148.43,149.03,3902.0,137.1858,137.3147,136.6977,137.2503,3902.0
2020-07-13 10:50:00,149.11,149.45,148.67,149.45,4938.0,137.3239,137.6371,136.9187,137.6371,4938.0
2020-07-13 11:00:00,149.36,149.57,149.1,149.31,3466.0,137.5542,137.7476,137.3147,137.5081,3466.0
2020-07-13 11:10:00,149.2,149.27,149.0,149.22,2901.0,137.4068,137.4713,137.2226,137.4252,2901.0
2020-07-13 11:20:00,149.44,150.02,149.27,150.0,7587.0,137.6279,138.162,137.4713,138.1436,7587.0
2020-07-13 11:30:00,149.87,149.89,149.51,149.51,3186.0,138.0239,138.0423,137.6923,137.6923,3186.0
2020-07-13 11:40:00,149.63,149.77,149.18,149.33,2526.0,137.8028,137.9318,137.3884,137.5265,2526.0
2020-07-13 11:50:00,149.52,149.8,149.27,149.54,6018.0,137.7015,137.9594,137.4713,137.72,6018.0
2020-07-13 12:00:00,149.48,149.75,149.41,149.46,4568.0,137.6647,137.9134,137.6002,137.6463,4568.0
2020-07-13 12:10:00,149.32,149.45,149.14,149.25,3431.0,137.5173,137.6371,137.3516,137.4529,3431.0
2020-07-13 12:20:00,149.32,149.52,149.26,149.39,2516.0,137.5173,137.7015,137.4621,137.5818,2516.0
2020-07-13 12:30:00,149.44,149.94,149.43,149.92,4480.0,137.6279,138.0883,137.6186,138.0699,4480.0
2020-07-13 12:40:00,149.85,150.0,149.81,149.88,4031.0,138.0054,138.1436,137.9686,138.0331,4031.0
2020-07-13 12:50:00,149.91,150.49,149.91,150.36,10165.0,138.0607,138.5949,138.0607,138.4751,10165.0
2020-07-13 13:00:00,150.32,150.36,150.07,150.19,3638.0,138.4383,138.4751,138.2081,138.3186,3638.0
2020-07-13 13:10:00,150.28,150.92,150.18,150.85,7101.0,138.4015,138.9909,138.3094,138.9264,7101.0
2020-07-13 13:20:00,150.8,150.88,150.26,150.4,5291.0,138.8804,138.954,138.383,138.512,5291.0
2020-07-13 13:30:00,150.36,151.0,150.31,150.87,3501.0,138.4751,139.0645,138.4291,138.9448,3501.0
2020-07-13 13:40:00,150.87,151.34,150.78,150.78,4700.0,138.9448,139.3777,138.8619,138.8619,4700.0
2020-07-13 13:50:00,150.92,150.92,150.7,150.74,3655.0,138.9909,138.9909,138.7883,138.8251,3655.0
2020-07-13 14:00:00,150.78,150.78,150.24,150.28,6604.0,138.8619,138.8619,138.3646,138.4015,6604.0
2020-07-13 14:10:00,150.39,150.6,150.02,150.56,4411.0,138.5028,138.6962,138.162,138.6593,4411.0
2020-07-13 14:20:00,150.59,150.68,149.97,150.12,8422.0,138.687,138.7698,138.116,138.2541,8422.0
2020-07-13 14:30:00,150.21,150.21,149.86,150.05,5055.0,138.337,138.337,138.0147,138.1896,5055.0
2020-07-13 14:40:00,150.04,150.55,150.04,150.55,3046.0,138.1804,138.6501,138.1804,138.6501,3046.0
2020-07-13 14:50:00,150.46,150.7,150.2,150.3,13504.0,138.5672,138.7883,138.3278,138.4199,13504.0
2020-07-13 15:00:00,150.47,150.47,149.38,149.58,6808.0,138.5764,138.5764,137.5726,137.7568,6808.0
2020-07-13 15:10:00,149.61,149.88,149.55,149.81,7381.0,137.7844,138.0331,137.7292,137.9686,7381.0
2020-07-13 15:20:00,149.83,149.91,149.38,149.5,10546.0,137.987,138.0607,137.5726,137.6831,10546.0
2020-07-13 15:30:00,149.34,149.47,148.26,148.26,13555.0,137.5358,137.6555,136.5411,136.5411,13555.0
2020-07-13 15:40:00,148.3,149.18,147.97,148.18,29601.0,136.578,137.3884,136.274,136.4674,29601.0
2020-07-13 15:50:00,147.94,148.37,147.76,148.01,91058.0,136.2464,136.6424,136.0806,136.3109,91058.0
2020-07-14 09:30:00,147.54,147.96,146.38,147.06,14784.0,135.878,136.2648,134.8097,135.436,14784.0
2020-07-14 09:40:00,146.99,147.48,146.7,147.48,8936.0,135.3715,135.8228,135.1044,135.8228,8936.0
2020-07-14 09:50:00,147.5,148.97,147.18,148.76,5374.0,135.8412,137.195,135.5465,137.0016,5374.0
2020-07-14 10:00:00,148.88,148.89,147.49,147.71,9172.0,137.1121,137.1213,135.832,136.0346,9172.0
2020-07-14 10:10:00,147.6,148.88,147.49,148.6,6565.0,135.9333,137.1121,135.832,136.8543,6565.0
2020-07-14 10:20:00,148.4,148.96,148.35,148.9,5742.0,136.6701,137.1858,136.624,137.1305,5742.0
2020-07-14 10:30:00,148.98,149.83,148.98,149.78,1990.0,137.2042,137.987,137.2042,137.941,1990.0
2020-07-14 10:40:00,149.91,149.99,149.16,149.16,5418.0,138.0607,138.1344,137.37,137.37,5418.0
2020-07-14 10:50:00,149.13,149.96,149.07,149.44,5415.0,137.3424,138.1068,137.2871,137.6279,5415.0
2020-07-14 11:00:00,149.56,150.13,149.3,149.91,5409.0,137.7384,138.2633,137.4989,138.0607,5409.0
2020-07-14 11:10:00,150.08,150.11,149.3,149.57,2852.0,138.2173,138.2449,137.4989,137.7476,2852.0
2020-07-14 11:20:00,149.4,149.51,149.3,149.33,1685.0,137.591,137.6923,137.4989,137.5265,1685.0
2020-07-14 11:30:00,149.25,149.81,149.2,149.32,3679.0,137.4529,137.9686,137.4068,137.5173,3679.0
2020-07-14 11:40:00,149.52,149.86,149.44,149.59,2555.0,137.7015,138.0147,137.6279,137.766,2555.0
2020-07-14 11:50:00,149.52,149.67,149.14,149.14,14356.0,137.7015,137.8397,137.3516,137.3516,14356.0
2020-07-14 12:00:00,149.26,149.31,148.75,148.75,3713.0,137.4621,137.5081,136.9924,136.9924,3713.0
2020-07-14 12:10:00,148.81,149.09,148.69,148.94,10014.0,137.0477,137.3055,136.9371,137.1674,10014.0
2020-07-14 12:20:00,148.93,148.96,148.6,148.6,1813.0,137.1582,137.1858,136.8543,136.8543,1813.0
2020-07-14 12:30:00,148.8,148.8,148.48,148.53,900.0,137.0384,137.0384,136.7437,136.7898,900.0
2020-07-14 12:40:00,148.51,148.7,148.35,148.58,2443.0,136.7714,136.9463,136.624,136.8358,2443.0
2020-07-14 12:50:00,148.57,148.62,148.27,148.41,2131.0,136.8266,136.8727,136.5503,136.6793,2131.0
2020-07-14 13:00:00,148.5,148.61,148.32,148.33,7669.0,136.7622,136.8635,136.5964,136.6056,7669.0
2020-07-14 13:10:00,148.37,148.44,148.19,148.31,2507.0,136.6424,136.7069,136.4767,136.5872,2507.0
2020-07-14 13:20:00,148.32,148.52,148.32,148.43,2201.0,136.5964,136.7806,136.5964,136.6977,2201.0
2020-07-14 13:30:00,148.42,148.8,148.38,148.77,2062.0,136.6885,137.0384,136.6516,137.0108,2062.0
2020-07-14 13:40:00,148.85,149.11,148.84,149.0,1312.0,137.0845,137.3239,137.0753,137.2226,1312.0
2020-07-14 13:50:00,149.09,149.21,148.46,148.73,3600.0,137.3055,137.416,136.7253,136.974,3600.0
2020-07-14 14:00:00,148.73,149.25,148.73,149.03,2177.0,136.974,137.4529,136.974,137.2503,2177.0
2020-07-14 14:10:00,149.11,149.61,149.09,149.59,2408.0,137.3239,137.7844,137.3055,137.766,2408.0
2020-07-14 14:20:00,149.7,149.73,149.34,149.34,4100.0,137.8673,137.8949,137.5358,137.5358,4100.0
2020-07-14 14:30:00,149.43,149.8,149.43,149.47,4618.0,137.6186,137.9594,137.6186,137.6555,4618.0
2020-07-14 14:40:00,149.39,149.63,149.14,149.14,5224.0,137.5818,137.8028,137.3516,137.3516,5224.0
2020-07-14 14:50:00,149.19,149.48,149.16,149.2,4063.0,137.3976,137.6647,137.37,137.4068,4063.0
2020-07-14 15:00:00,149.27,149.42,148.84,149.06,6460.0,137.4713,137.6094,137.0753,137.2779,6460.0
2020-07-14 15:10:00,149.16,149.37,148.77,148.95,5661.0,137.37,137.5634,137.0108,137.1766,5661.0
2020-07-14 15:20:00,148.99,149.24,148.99,149.05,5051.0,137.2134,137.4437,137.2134,137.2687,5051.0
2020-07-14 15:30:00,149.13,149.56,149.11,149.54,11744.0,137.3424,137.7384,137.3239,137.72,11744.0
2020-07-14 15:40:00,149.46,150.01,149.45,149.85,15786.0,137.6463,138.1528,137.6371,138.0054,15786.0
2020-07-14 15:50:00,149.93,150.21,149.57,149.8,54814.0,138.0791,138.337,137.7476,137.9594,54814.0
2020-07-15 09:30:00,153.65,153.88,152.0,152.05,17788.0,141.5051,141.7169,139.9855,140.0316,17788.0
2020-07-15 09:40:00,152.4,152.4,151.56,152.03,2900.0,140.3539,140.3539,139.5803,140.0131,2900.0
2020-07-15 09:50:00,151.84,151.96,151.48,151.8,3499.0,139.8382,139.9487,139.5066,139.8013,3499.0
2020-07-15 10:00:00,151.78,151.79,150.53,151.39,5129.0,139.7829,139.7921,138.6317,139.4237,5129.0
2020-07-15 10:10:00,151.39,151.81,151.04,151.81,4321.0,139.4237,139.8105,139.1014,139.8105,4321.0
2020-07-15 10:20:00,151.92,151.98,151.6,151.97,6335.0,139.9118,139.9671,139.6171,139.9579,6335.0
2020-07-15 10:30:00,151.87,152.54,151.87,152.39,3213.0,139.8658,140.4828,139.8658,140.3447,3213.0
2020-07-15 10:40:00,152.34,152.52,152.1,152.1,2148.0,140.2986,140.4644,140.0776,140.0776,2148.0
2020-07-15 10:50:00,152.31,152.51,152.07,152.44,3128.0,140.271,140.4552,140.05,140.3907,3128.0
2020-07-15 11:00:00,152.54,152.57,151.93,152.22,4130.0,140.4828,140.5105,139.921,140.1881,4130.0
2020-07-15 11:10:00,152.22,152.3,151.75,151.79,6530.0,140.1881,140.2618,139.7553,139.7921,6530.0
2020-07-15 11:20:00,152.1,152.1,151.32,152.0,1900.0,140.0776,140.0776,139.3593,139.9855,1900.0
2020-07-15 11:30:00,152.11,152.2,151.85,151.85,4768.0,140.0868,140.1697,139.8474,139.8474,4768.0
2020-07-15 11:40:00,151.58,152.16,151.5,151.69,5164.0,139.5987,140.1329,139.525,139.7,5164.0
2020-07-15 11:50:00,151.79,152.01,151.74,151.88,3462.0,139.7921,139.9947,139.7461,139.875,3462.0
2020-07-15 12:00:00,151.5,151.65,151.2,151.27,5275.0,139.525,139.6632,139.2487,139.3132,5275.0
2020-07-15 12:10:00,151.13,151.96,151.08,151.96,3915.0,139.1843,139.9487,139.1382,139.9487,3915.0
2020-07-15 12:20:00,151.88,152.15,151.88,152.15,1440.0,139.875,140.1236,139.875,140.1236,1440.0
2020-07-15 12:30:00,152.13,152.2,151.67,151.67,4606.0,140.1052,140.1697,139.6816,139.6816,4606.0
2020-07-15 12:40:00,151.71,152.28,151.67,152.16,1864.0,139.7184,140.2434,139.6816,140.1329,1864.0
2020-07-15 12:50:00,152.3,152.49,152.28,152.44,5156.0,140.2618,140.4368,140.2434,140.3907,5156.0
2020-07-15 13:00:00,152.56,152.99,152.55,152.88,5917.0,140.5012,140.8973,140.492,140.7959,5917.0
2020-07-15 13:10:00,152.66,152.87,152.57,152.66,1603.0,140.5933,140.7867,140.5105,140.5933,1603.0
2020-07-15 13:20:00,152.75,153.13,152.75,152.9,2570.0,140.6762,141.0262,140.6762,140.8144,2570.0
2020-07-15 13:30:00,153.0,153.12,152.96,153.1,5642.0,140.9065,141.017,140.8696,140.9986,5642.0
2020-07-15 13:40:00,153.01,153.06,152.79,152.9,3549.0,140.9157,140.9617,140.7131,140.8144,3549.0
2020-07-15 13:50:00,152.88,153.02,152.82,153.02,4152.0,140.7959,140.9249,140.7407,140.9249,4152.0
2020-07-15 14:00:00,152.92,153.13,152.74,152.8,26764.0,140.8328,141.0262,140.667,140.7223,26764.0
2020-07-15 14:10:00,152.72,152.96,152.72,152.9,3779.0,140.6486,140.8696,140.6486,140.8144,3779.0
2020-07-15 14:20:00,152.85,153.16,152.81,152.94,11997.0,140.7683,141.0538,140.7315,140.8512,11997.0
2020-07-15 14:30:00,153.0,153.28,153.0,153.2,10741.0,140.9065,141.1643,140.9065,141.0907,10741.0
2020-07-15 14:40:00,153.27,153.75,153.2,153.74,10495.0,141.1551,141.5972,141.0907,141.588,10495.0
2020-07-15 14:50:00,153.68,153.73,153.22,153.38,4918.0,141.5327,141.5788,141.1091,141.2564,4918.0
2020-07-15 15:00:00,153.26,153.63,153.1,153.4,12272.0,141.1459,141.4867,140.9986,141.2748,12272.0
2020-07-15 15:10:00,153.34,153.74,153.23,153.68,8558.0,141.2196,141.588,141.1183,141.5327,8558.0
2020-07-15 15:20:00,153.81,154.05,153.6,153.97,7427.0,141.6524,141.8735,141.459,141.7998,7427.0
2020-07-15 15:30:00,153.98,154.26,153.9,154.1,20474.0,141.809,142.0669,141.7353,141.9195,20474.0
2020-07-15 15:40:00,154.09,154.61,153.9,154.61,25920.0,141.9103,142.3892,141.7353,142.3892,25920.0
2020-07-15 15:50:00,154.61,154.61,153.69,154.12,53872.0,142.3892,142.3892,141.5419,141.9379,53872.0
2020-07-16 09:30:00,152.63,153.03,151.23,152.14,37188.0,140.5657,140.9341,139.2764,140.1144,37188.0
2020-07-16 09:40:00,152.31,152.42,151.55,152.17,10285.0,140.271,140.3723,139.5711,140.1421,10285.0
2020-07-16 09:50:00,152.28,153.05,152.28,152.49,3279.0,140.2434,140.9525,140.2434,140.4368,3279.0
2020-07-16 10:00:00,152.67,153.09,152.4,152.93,4660.0,140.6025,140.9893,140.3539,140.842,4660.0
2020-07-16 10:10:00,152.99,153.91,152.99,153.58,4346.0,140.8973,141.7445,140.8973,141.4406,4346.0
2020-07-16 10:20:00,153.51,153.81,153.38,153.77,2800.0,141.3762,141.6524,141.2564,141.6156,2800.0
2020-07-16 10:30:00,153.76,154.01,153.59,153.74,8188.0,141.6064,141.8366,141.4498,141.588,8188.0
2020-07-16 10:40:00,153.99,154.17,153.75,154.1,7256.0,141.8182,141.984,141.5972,141.9195,7256.0
2020-07-16 10:50:00,153.91,154.45,153.91,154.35,4250.0,141.7445,142.2419,141.7445,142.1498,4250.0
2020-07-16 11:00:00,154.36,154.74,154.21,154.21,4005.0,142.159,142.5089,142.0208,142.0208,4005.0
2020-07-16 11:10:00,154.16,154.75,154.16,154.75,3966.0,141.9748,142.5181,141.9748,142.5181,3966.0
2020-07-16 11:20:00,154.64,155.11,154.63,155.03,8841.0,142.4168,142.8497,142.4076,142.776,8841.0
2020-07-16 11:30:00,154.91,155.07,154.24,154.29,4278.0,142.6655,142.8128,142.0484,142.0945,4278.0
2020-07-16 11:40:00,154.42,154.42,154.14,154.31,3130.0,142.2142,142.2142,141.9564,142.1129,3130.0
2020-07-16 11:50:00,154.23,154.6,154.22,154.28,3847.0,142.0392,142.38,142.03,142.0853,3847.0
2020-07-16 12:00:00,154.27,154.35,153.95,154.27,6427.0,142.0761,142.1498,141.7814,142.0761,6427.0
2020-07-16 12:10:00,154.36,154.4,153.44,153.56,14477.0,142.159,142.1958,141.3117,141.4222,14477.0
2020-07-16 12:20:00,153.61,153.96,153.61,153.81,4623.0,141.4682,141.7906,141.4682,141.6524,4623.0
2020-07-16 12:30:00,153.9,153.94,153.45,153.53,3462.0,141.7353,141.7722,141.3209,141.3946,3462.0
2020-07-16 12:40:00,153.5,153.62,153.17,153.44,6997.0,141.3669,141.4775,141.063,141.3117,6997.0
2020-07-16 12:50:00,153.44,153.6,153.3,153.35,3890.0,141.3117,141.459,141.1827,141.2288,3890.0
2020-07-16 13:00:00,153.27,153.6,153.2,153.52,2458.0,141.1551,141.459,141.0907,141.3854,2458.0
2020-07-16 13:10:00,153.62,153.67,153.5,153.58,1763.0,141.4775,141.5235,141.3669,141.4406,1763.0
2020-07-16 13:20:00,153.64,153.68,153.3,153.5,2535.0,141.4959,141.5327,141.1827,141.3669,2535.0
2020-07-16 13:30:00,153.51,153.55,153.34,153.34,2222.0,141.3762,141.413,141.2196,141.2196,2222.0
2020-07-16 13:40:00,153.31,153.46,153.21,153.45,3079.0,141.192,141.3301,141.0999,141.3209,3079.0
2020-07-16 13:50:00,153.41,153.46,152.95,152.99,3004.0,141.2841,141.3301,140.8604,140.8973,3004.0
2020-07-16 14:00:00,153.03,153.34,152.99,153.13,5864.0,140.9341,141.2196,140.8973,141.0262,5864.0
2020-07-16 14:10:00,153.17,153.38,153.06,153.14,3600.0,141.063,141.2564,140.9617,141.0354,3600.0
2020-07-16 14:20:00,153.21,153.25,152.91,152.91,8032.0,141.0999,141.1367,140.8236,140.8236,8032.0
2020-07-16 14:30:00,152.87,152.9,152.36,152.49,8554.0,140.7867,140.8144,140.317,140.4368,8554.0
2020-07-16 14:40:00,152.5,152.77,152.05,152.05,5619.0,140.446,140.6946,140.0316,140.0316,5619.0
2020-07-16 14:50:00,151.99,152.09,151.75,151.94,6600.0,139.9763,140.0684,139.7553,139.9302,6600.0
2020-07-16 15:00:00,151.92,152.19,151.84,152.14,5503.0,139.9118,140.1605,139.8382,140.1144,5503.0
2020-07-16 15:10:00,152.09,152.58,151.96,152.49,7252.0,140.0684,140.5197,139.9487,140.4368,7252.0
2020-07-16 15:20:00,152.5,152.83,152.46,152.83,18726.0,140.446,140.7499,140.4091,140.7499,18726.0
2020-07-16 15:30:00,152.77,153.12,152.54,152.99,10301.0,140.6946,141.017,140.4828,140.8973,10301.0
2020-07-16 15:40:00,152.9,153.08,152.54,152.58,13882.0,140.8144,140.9801,140.4828,140.5197,13882.0
2020-07-16 15:50:00,152.56,153.22,152.4,152.88,43939.0,140.5012,141.1091,140.3539,140.7959,43939.0
2020-07-17 09:30:00,153.8,153.97,152.26,152.34,38483.0,141.6432,141.7998,140.225,140.2986,38483.0
2020-07-17 09:40:00,152.4,153.76,152.4,153.75,11716.0,140.3539,141.6064,140.3539,141.5972,11716.0
2020-07-17 09:50:00,153.81,154.1,153.38,153.62,3266.0,141.6524,141.9195,141.2564,141.4775,3266.0
2020-07-17 10:00:00,153.45,153.68,152.56,152.74,7493.0,141.3209,141.5327,140.5012,140.667,7493.0
2020-07-17 10:10:00,152.8,153.25,152.56,152.89,7094.0,140.7223,141.1367,140.5012,140.8052,7094.0
2020-07-17 10:20:00,152.8,152.93,152.0,152.2,7752.0,140.7223,140.842,139.9855,140.1697,7752.0
2020-07-17 10:30:00,152.19,152.89,152.05,152.46,24477.0,140.1605,140.8052,140.0316,140.4091,24477.0
2020-07-17 10:40:00,152.64,152.87,152.21,152.43,12783.0,140.5749,140.7867,140.1789,140.3815,12783.0
2020-07-17 10:50:00,152.5,152.74,152.21,152.73,4582.0,140.446,140.667,140.1789,140.6578,4582.0
2020-07-17 11:00:00,152.7,152.89,152.13,152.15,3227.0,140.6302,140.8052,140.1052,140.1236,3227.0
2020-07-17 11:10:00,152.39,152.71,152.23,152.49,3845.0,140.3447,140.6394,140.1973,140.4368,3845.0
2020-07-17 11:20:00,152.39,152.5,152.23,152.3,2745.0,140.3447,140.446,140.1973,140.2618,2745.0
2020-07-17 11:30:00,152.21,152.41,152.13,152.4,2168.0,140.1789,140.3631,140.1052,140.3539,2168.0
2020-07-17 11:40:00,152.46,152.8,152.42,152.74,2990.0,140.4091,140.7223,140.3723,140.667,2990.0
2020-07-17 11:50:00,152.75,152.93,152.65,152.93,3975.0,140.6762,140.842,140.5841,140.842,3975.0
2020-07-17 12:00:00,152.91,153.03,152.79,153.03,2535.0,140.8236,140.9341,140.7131,140.9341,2535.0
2020-07-17 12:10:00,153.05,153.06,152.88,152.88,3737.0,140.9525,140.9617,140.7959,140.7959,3737.0
2020-07-17 12:20:00,152.82,153.1,152.82,153.04,3975.0,140.7407,140.9986,140.7407,140.9433,3975.0
2020-07-17 12:30:00,153.02,153.35,152.87,152.92,5102.0,140.9249,141.2288,140.7867,140.8328,5102.0
2020-07-17 12:40:00,152.89,152.89,152.65,152.67,3800.0,140.8052,140.8052,140.5841,140.6025,3800.0
2020-07-17 12:50:00,152.61,152.73,152.52,152.52,2038.0,140.5473,140.6578,140.4644,140.4644,2038.0
2020-07-17 13:00:00,152.53,152.87,152.45,152.87,5769.0,140.4736,140.7867,140.3999,140.7867,5769.0
2020-07-17 13:10:00,152.85,153.17,152.83,152.99,10216.0,140.7683,141.063,140.7499,140.8973,10216.0
2020-07-17 13:20:00,152.99,153.26,152.99,153.12,5067.0,140.8973,141.1459,140.8973,141.017,5067.0
2020-07-17 13:30:00,153.21,153.22,152.85,152.85,3427.0,141.0999,141.1091,140.7683,140.7683,3427.0
2020-07-17 13:40:00,152.95,153.17,152.83,153.16,5498.0,140.8604,141.063,140.7499,141.0538,5498.0
2020-07-17 13:50:00,153.25,153.25,153.01,153.1,5045.0,141.1367,141.1367,140.9157,140.9986,5045.0
2020-07-17 14:00:00,153.04,153.1,152.83,153.04,5107.0,140.9433,140.9986,140.7499,140.9433,5107.0
2020-07-17 14:10:00,153.04,153.29,153.02,153.25,5873.0,140.9433,141.1735,140.9249,141.1367,5873.0
2020-07-17 14:20:00,153.29,153.33,153.18,153.32,13529.0,141.1735,141.2104,141.0722,141.2012,13529.0
2020-07-17 14:30:00,153.31,153.36,152.93,153.07,6840.0,141.192,141.238,140.842,140.9709,6840.0
2020-07-17 14:40:00,153.07,153.18,152.94,153.06,4848.0,140.9709,141.0722,140.8512,140.9617,4848.0
2020-07-17 14:50:00,153.07,153.22,153.03,153.13,7185.0,140.9709,141.1091,140.9341,141.0262,7185.0
2020-07-17 15:00:00,153.15,153.42,153.08,153.29,6109.0,141.0446,141.2933,140.9801,141.1735,6109.0
2020-07-17 15:10:00,153.28,153.3,153.09,153.15,9519.0,141.1643,141.1827,140.9893,141.0446,9519.0
2020-07-17 15:20:00,153.16,153.53,153.16,153.53,6079.0,141.0538,141.3946,141.0538,141.3946,6079.0
2020-07-17 15:30:00,153.51,153.82,153.5,153.54,15578.0,141.3762,141.6616,141.3669,141.4038,15578.0
2020-07-17 15:40:00,153.58,153.8,153.54,153.8,19211.0,141.4406,141.6432,141.4038,141.6432,19211.0
2020-07-17 15:50:00,153.8,153.81,153.27,153.37,66707.0,141.6432,141.6524,141.1551,141.2472,66707.0
2020-07-20 09:30:00,152.04,153.47,151.79,153.47,11574.0,140.0223,141.3393,139.7921,141.3393,11574.0
2020-07-20 09:40:00,153.14,153.29,152.24,152.24,4049.0,141.0354,141.1735,140.2065,140.2065,4049.0
2020-07-20 09:50:00,152.19,152.42,151.39,151.69,4874.0,140.1605,140.3723,139.4237,139.7,4874.0
2020-07-20 10:00:00,151.55,152.05,151.29,151.84,8596.0,139.5711,140.0316,139.3316,139.8382,8596.0
2020-07-20 10:10:00,151.74,151.86,151.21,151.34,8850.0,139.7461,139.8566,139.2579,139.3777,8850.0
2020-07-20 10:20:00,151.38,151.96,151.12,151.93,7258.0,139.4145,139.9487,139.1751,139.921,7258.0
2020-07-20 10:30:00,152.15,152.52,151.95,152.27,4800.0,140.1236,140.4644,139.9395,140.2342,4800.0
2020-07-20 10:40:00,152.23,152.64,152.23,152.46,4125.0,140.1973,140.5749,140.1973,140.4091,4125.0
2020-07-20 10:50:00,152.42,152.52,152.06,152.16,7664.0,140.3723,140.4644,140.0408,140.1329,7664.0
2020-07-20 11:00:00,152.25,152.69,152.21,152.69,5659.0,140.2157,140.621,140.1789,140.621,5659.0
2020-07-20 11:10:00,152.81,152.87,152.43,152.71,5361.0,140.7315,140.7867,140.3815,140.6394,5361.0
2020-07-20 11:20:00,152.96,153.06,152.69,152.98,4696.0,140.8696,140.9617,140.621,140.888,4696.0
2020-07-20 11:30:00,152.94,153.12,152.85,153.09,2963.0,140.8512,141.017,140.7683,140.9893,2963.0
2020-07-20 11:40:00,153.04,153.37,153.0,153.32,8368.0,140.9433,141.2472,140.9065,141.2012,8368.0
2020-07-20 11:50:00,153.39,153.57,153.25,153.4,7075.0,141.2656,141.4314,141.1367,141.2748,7075.0
2020-07-20 12:00:00,153.34,153.36,152.93,152.99,9938.0,141.2196,141.238,140.842,140.8973,9938.0
2020-07-20 12:10:00,152.93,153.42,152.83,153.42,6893.0,140.842,141.2933,140.7499,141.2933,6893.0
2020-07-20 12:20:00,153.4,153.42,152.99,153.19,9868.0,141.2748,141.2933,140.8973,141.0814,9868.0
2020-07-20 12:30:00,153.25,153.54,153.18,153.45,8146.0,141.1367,141.4038,141.0722,141.3209,8146.0
2020-07-20 12:40:00,153.45,153.71,153.35,153.71,7517.0,141.3209,141.5603,141.2288,141.5603,7517.0
2020-07-20 12:50:00,153.73,153.78,153.48,153.59,5709.0,141.5788,141.6248,141.3485,141.4498,5709.0
2020-07-20 13:00:00,153.53,153.61,153.25,153.31,4482.0,141.3946,141.4682,141.1367,141.192,4482.0
2020-07-20 13:10:00,153.3,153.7,153.3,153.7,5460.0,141.1827,141.5511,141.1827,141.5511,5460.0
2020-07-20 13:20:00,153.64,154.01,153.63,153.86,8402.0,141.4959,141.8366,141.4867,141.6985,8402.0
2020-07-20 13:30:00,153.87,154.24,153.85,154.08,6535.0,141.7077,142.0484,141.6893,141.9011,6535.0
2020-07-20 13:40:00,154.15,154.51,154.11,154.27,3400.0,141.9656,142.2971,141.9287,142.0761,3400.0
2020-07-20 13:50:00,154.28,154.67,154.28,154.49,4266.0,142.0853,142.4445,142.0853,142.2787,4266.0
2020-07-20 14:00:00,154.44,154.55,154.24,154.54,5395.0,142.2326,142.3339,142.0484,142.3247,5395.0
2020-07-20 14:10:00,154.47,154.52,154.24,154.33,8101.0,142.2603,142.3063,142.0484,142.1313,8101.0
2020-07-20 14:20:00,154.26,154.42,154.2,154.37,7135.0,142.0669,142.2142,142.0116,142.1682,7135.0
2020-07-20 14:30:00,154.39,154.47,154.26,154.33,6136.0,142.1866,142.2603,142.0669,142.1313,6136.0
2020-07-20 14:40:00,154.38,154.47,154.19,154.47,6378.0,142.1774,142.2603,142.0024,142.2603,6378.0
2020-07-20 14:50:00,154.47,154.6,154.15,154.21,8377.0,142.2603,142.38,141.9656,142.0208,8377.0
2020-07-20 15:00:00,154.25,154.38,154.06,154.08,5750.0,142.0577,142.1774,141.8827,141.9011,5750.0
2020-07-20 15:10:00,154.1,154.16,153.82,154.16,5809.0,141.9195,141.9748,141.6616,141.9748,5809.0
2020-07-20 15:20:00,154.16,154.43,154.15,154.34,17446.0,141.9748,142.2234,141.9656,142.1405,17446.0
2020-07-20 15:30:00,154.36,154.65,154.02,154.04,17440.0,142.159,142.426,141.8458,141.8643,17440.0
2020-07-20 15:40:00,154.0,154.74,153.8,154.74,40580.0,141.8274,142.5089,141.6432,142.5089,40580.0
2020-07-20 15:50:00,154.55,154.76,154.25,154.39,139965.0,142.3339,142.5273,142.0577,142.1866,139965.0
2020-07-21 09:30:00,154.85,156.53,154.83,156.32,15215.0,142.6102,144.1574,142.5918,143.964,15215.0
2020-07-21 09:40:00,156.42,157.44,156.16,156.65,7025.0,144.0561,144.9955,143.8167,144.268,7025.0
2020-07-21 09:50:00,156.71,156.92,155.96,156.16,14518.0,144.3232,144.5166,143.6325,143.8167,14518.0
2020-07-21 10:00:00,156.22,157.1,156.04,157.07,6705.0,143.8719,144.6824,143.7062,144.6548,6705.0
2020-07-21 10:10:00,157.16,157.44,156.33,156.5,5511.0,144.7376,144.9955,143.9733,144.1298,5511.0
2020-07-21 10:20:00,156.56,156.85,156.42,156.42,5926.0,144.1851,144.4521,144.0561,144.0561,5926.0
2020-07-21 10:30:00,156.42,156.84,156.19,156.84,7578.0,144.0561,144.4429,143.8443,144.4429,7578.0
2020-07-21 10:40:00,156.8,157.47,156.58,157.37,8592.0,144.4061,145.0231,144.2035,144.931,8592.0
2020-07-21 10:50:00,157.35,157.68,157.18,157.6,7085.0,144.9126,145.2165,144.7561,145.1429,7085.0
2020-07-21 11:00:00,157.69,157.89,157.62,157.75,6304.0,145.2258,145.4099,145.1613,145.281,6304.0
2020-07-21 11:10:00,157.77,158.61,157.7,158.61,4634.0,145.2994,146.073,145.235,146.073,4634.0
2020-07-21 11:20:00,158.44,158.55,158.2,158.47,10519.0,145.9165,146.0178,145.6954,145.9441,10519.0
2020-07-21 11:30:00,158.48,158.66,158.15,158.4,6596.0,145.9533,146.1191,145.6494,145.8796,6596.0
2020-07-21 11:40:00,158.46,158.48,158.11,158.12,5653.0,145.9349,145.9533,145.6126,145.6218,5653.0
2020-07-21 11:50:00,158.11,158.52,158.09,158.46,3565.0,145.6126,145.9901,145.5941,145.9349,3565.0
2020-07-21 12:00:00,158.51,158.71,158.11,158.11,5727.0,145.9809,146.1651,145.6126,145.6126,5727.0
2020-07-21 12:10:00,158.06,158.19,157.85,158.11,5250.0,145.5665,145.6862,145.3731,145.6126,5250.0
2020-07-21 12:20:00,158.21,158.26,157.96,158.26,5101.0,145.7046,145.7507,145.4744,145.7507,5101.0
2020-07-21 12:30:00,158.26,158.4,158.14,158.15,5855.0,145.7507,145.8796,145.6402,145.6494,5855.0
2020-07-21 12:40:00,158.12,158.58,158.12,158.27,5071.0,145.6218,146.0454,145.6218,145.7599,5071.0
2020-07-21 12:50:00,158.27,158.56,158.21,158.56,3200.0,145.7599,146.027,145.7046,146.027,3200.0
2020-07-21 13:00:00,158.57,158.68,158.45,158.64,2711.0,146.0362,146.1375,145.9257,146.1007,2711.0
2020-07-21 13:10:00,158.61,158.64,158.28,158.54,3999.0,146.073,146.1007,145.7691,146.0086,3999.0
2020-07-21 13:20:00,158.54,158.65,158.45,158.49,4830.0,146.0086,146.1099,145.9257,145.9625,4830.0
2020-07-21 13:30:00,158.41,158.41,158.15,158.2,4828.0,145.8888,145.8888,145.6494,145.6954,4828.0
2020-07-21 13:40:00,158.25,158.51,158.21,158.49,4990.0,145.7415,145.9809,145.7046,145.9625,4990.0
2020-07-21 13:50:00,158.44,158.44,158.24,158.3,5447.0,145.9165,145.9165,145.7323,145.7875,5447.0
2020-07-21 14:00:00,158.29,158.34,158.14,158.14,8483.0,145.7783,145.8244,145.6402,145.6402,8483.0
2020-07-21 14:10:00,157.84,157.98,157.84,157.89,6000.0,145.3639,145.4928,145.3639,145.4099,6000.0
2020-07-21 14:20:00,157.86,158.02,157.6,157.97,3306.0,145.3823,145.5297,145.1429,145.4836,3306.0
2020-07-21 14:30:00,157.92,158.1,157.84,157.96,5402.0,145.4376,145.6033,145.3639,145.4744,5402.0
2020-07-21 14:40:00,157.98,158.01,157.84,157.88,4224.0,145.4928,145.5205,145.3639,145.4007,4224.0
2020-07-21 14:50:00,157.85,158.0,157.76,157.92,6394.0,145.3731,145.5112,145.2902,145.4376,6394.0
2020-07-21 15:00:00,157.9,158.0,157.78,157.9,10209.0,145.4192,145.5112,145.3086,145.4192,10209.0
2020-07-21 15:10:00,158.0,158.02,157.58,157.72,9330.0,145.5112,145.5297,145.1244,145.2534,9330.0
2020-07-21 15:20:00,157.72,158.27,157.63,158.01,17813.0,145.2534,145.7599,145.1705,145.5205,17813.0
2020-07-21 15:30:00,157.97,158.06,157.51,157.61,22052.0,145.4836,145.5665,145.06,145.1521,22052.0
2020-07-21 15:40:00,157.59,157.81,157.43,157.56,21583.0,145.1337,145.3363,144.9863,145.106,21583.0
2020-07-21 15:50:00,157.47,157.48,156.82,157.34,70215.0,145.0231,145.0324,144.4245,144.9034,70215.0
2020-07-22 09:30:00,156.59,157.56,156.59,157.1,10363.0,144.2127,145.106,144.2127,144.6824,10363.0
2020-07-22 09:40:00,157.48,158.22,157.03,157.86,6834.0,145.0324,145.7139,144.6179,145.3823,6834.0
2020-07-22 09:50:00,158.19,158.68,158.06,158.43,3601.0,145.6862,146.1375,145.5665,145.9073,3601.0
2020-07-22 10:00:00,158.14,158.25,157.81,158.09,3718.0,145.6402,145.7415,145.3363,145.5941,3718.0
2020-07-22 10:10:00,158.05,158.2,157.24,157.32,6412.0,145.5573,145.6954,144.8113,144.885,6412.0
2020-07-22 10:20:00,157.2,157.55,156.99,157.38,3116.0,144.7745,145.0968,144.5811,144.9403,3116.0
2020-07-22 10:30:00,157.44,158.11,157.44,158.11,4330.0,144.9955,145.6126,144.9955,145.6126,4330.0
2020-07-22 10:40:00,158.11,159.15,158.05,158.84,17335.0,145.6126,146.5703,145.5573,146.2849,17335.0
2020-07-22 10:50:00,159.0,159.89,158.91,159.89,20579.0,146.4322,147.2519,146.3493,147.2519,20579.0
2020-07-22 11:00:00,159.85,160.14,159.45,159.55,20279.0,147.215,147.4821,146.8466,146.9387,20279.0
2020-07-22 11:10:00,159.5,159.98,159.38,159.51,16553.0,146.8927,147.3347,146.7822,146.9019,16553.0
2020-07-22 11:20:00,159.54,160.02,159.41,159.53,14470.0,146.9295,147.3716,146.8098,146.9203,14470.0
2020-07-22 11:30:00,159.56,159.66,159.17,159.66,13192.0,146.9479,147.04,146.5888,147.04,13192.0
2020-07-22 11:40:00,159.59,159.88,159.1,159.19,8843.0,146.9756,147.2426,146.5243,146.6072,8843.0
2020-07-22 11:50:00,159.2,159.31,158.84,158.96,4816.0,146.6164,146.7177,146.2849,146.3954,4816.0
2020-07-22 12:00:00,158.97,158.97,158.47,158.48,4106.0,146.4046,146.4046,145.9441,145.9533,4106.0
2020-07-22 12:10:00,158.47,158.81,158.47,158.5,7134.0,145.9441,146.2572,145.9441,145.9717,7134.0
2020-07-22 12:20:00,158.37,158.37,158.03,158.22,13171.0,145.852,145.852,145.5389,145.7139,13171.0
2020-07-22 12:30:00,158.21,158.37,158.09,158.09,4852.0,145.7046,145.852,145.5941,145.5941,4852.0
2020-07-22 12:40:00,158.04,158.1,157.93,158.06,4402.0,145.5481,145.6033,145.4468,145.5665,4402.0
2020-07-22 12:50:00,158.01,158.19,157.94,158.04,3582.0,145.5205,145.6862,145.456,145.5481,3582.0
2020-07-22 13:00:00,157.96,158.23,157.96,157.99,3435.0,145.4744,145.7231,145.4744,145.502,3435.0
2020-07-22 13:10:00,157.94,157.94,157.48,157.5,7041.0,145.456,145.456,145.0324,145.0508,7041.0
2020-07-22 13:20:00,157.52,157.62,157.33,157.5,14889.0,145.0692,145.1613,144.8942,145.0508,14889.0
2020-07-22 13:30:00,157.46,157.6,157.31,157.54,4496.0,145.0139,145.1429,144.8758,145.0876,4496.0
2020-07-22 13:40:00,157.52,157.55,157.1,157.1,4700.0,145.0692,145.0968,144.6824,144.6824,4700.0
2020-07-22 13:50:00,157.25,157.47,157.22,157.22,3730.0,144.8205,145.0231,144.7929,144.7929,3730.0
2020-07-22 14:00:00,157.2,157.6,157.18,157.58,4605.0,144.7745,145.1429,144.7561,145.1244,4605.0
2020-07-22 14:10:00,157.51,157.58,157.4,157.44,4760.0,145.06,145.1244,144.9587,144.9955,4760.0
2020-07-22 14:20:00,157.44,157.44,157.28,157.4,4638.0,144.9955,144.9955,144.8482,144.9587,4638.0
2020-07-22 14:30:00,157.43,157.68,157.2,157.65,6213.0,144.9863,145.2165,144.7745,145.1889,6213.0
2020-07-22 14:40:00,157.61,157.78,157.56,157.7,4600.0,145.1521,145.3086,145.106,145.235,4600.0
2020-07-22 14:50:00,157.75,157.83,157.63,157.82,5311.0,145.281,145.3547,145.1705,145.3455,5311.0
2020-07-22 15:00:00,157.84,158.13,157.84,158.13,7142.0,145.3639,145.631,145.3639,145.631,7142.0
2020-07-22 15:10:00,158.07,158.19,157.77,157.88,8073.0,145.5757,145.6862,145.2994,145.4007,8073.0
2020-07-22 15:20:00,157.89,158.06,157.88,157.94,5845.0,145.4099,145.5665,145.4007,145.456,5845.0
2020-07-22 15:30:00,157.94,158.3,157.8,158.23,9764.0,145.456,145.7875,145.3271,145.7231,9764.0
2020-07-22 15:40:00,158.24,158.49,158.06,158.33,18268.0,145.7323,145.9625,145.5665,145.8152,18268.0
2020-07-22 15:50:00,158.35,158.35,157.96,158.08,46760.0,145.8336,145.8336,145.4744,145.5849,46760.0
2020-07-23 09:30:00,157.23,159.0,157.23,158.21,11693.0,144.8021,146.4322,144.8021,145.7046,11693.0
2020-07-23 09:40:00,157.81,157.81,156.65,157.38,10518.0,145.3363,145.3363,144.268,144.9403,10518.0
2020-07-23 09:50:00,157.43,157.69,156.82,157.13,6981.0,144.9863,145.2258,144.4245,144.71,6981.0
2020-07-23 10:00:00,157.25,157.93,157.25,157.63,5516.0,144.8205,145.4468,144.8205,145.1705,5516.0
2020-07-23 10:10:00,157.72,157.72,157.23,157.24,5796.0,145.2534,145.2534,144.8021,144.8113,5796.0
2020-07-23 10:20:00,157.22,157.63,157.05,157.42,11541.0,144.7929,145.1705,144.6363,144.9771,11541.0
2020-07-23 10:30:00,157.5,157.99,157.41,157.99,4334.0,145.0508,145.502,144.9679,145.502,4334.0
2020-07-23 10:40:00,158.05,158.43,158.05,158.43,6437.0,145.5573,145.9073,145.5573,145.9073,6437.0
2020-07-23 10:50:00,158.41,158.58,158.22,158.22,5214.0,145.8888,146.0454,145.7139,145.7139,5214.0
2020-07-23 11:00:00,158.15,158.46,158.1,158.23,5446.0,145.6494,145.9349,145.6033,145.7231,5446.0
2020-07-23 11:10:00,158.43,158.5,158.24,158.25,2262.0,145.9073,145.9717,145.7323,145.7415,2262.0
2020-07-23 11:20:00,158.29,158.7,158.21,158.7,3174.0,145.7783,146.1559,145.7046,146.1559,3174.0
2020-07-23 11:30:00,158.78,159.0,158.49,158.91,3661.0,146.2296,146.4322,145.9625,146.3493,3661.0
2020-07-23 11:40:00,158.93,159.07,158.65,158.97,3366.0,146.3677,146.4967,146.1099,146.4046,3366.0
2020-07-23 11:50:00,158.95,159.02,158.81,158.81,2155.0,146.3862,146.4506,146.2572,146.2572,2155.0
2020-07-23 12:00:00,158.97,159.02,158.7,158.74,2200.0,146.4046,146.4506,146.1559,146.1928,2200.0
2020-07-23 12:10:00,158.72,158.99,158.72,158.94,3335.0,146.1743,146.423,146.1743,146.3769,3335.0
2020-07-23 12:20:00,159.33,159.33,158.98,159.25,3434.0,146.7361,146.7361,146.4138,146.6624,3434.0
2020-07-23 12:30:00,159.27,159.33,159.03,159.31,3283.0,146.6809,146.7361,146.4598,146.7177,3283.0
2020-07-23 12:40:00,159.59,159.65,159.32,159.33,2773.0,146.9756,147.0308,146.7269,146.7361,2773.0
2020-07-23 12:50:00,159.45,159.53,159.01,159.01,2300.0,146.8466,146.9203,146.4414,146.4414,2300.0
2020-07-23 13:00:00,159.01,159.14,158.75,158.75,3000.0,146.4414,146.5611,146.202,146.202,3000.0
2020-07-23 13:10:00,158.92,159.19,158.82,158.92,3265.0,146.3585,146.6072,146.2664,146.3585,3265.0
2020-07-23 13:20:00,158.82,158.89,158.71,158.87,3178.0,146.2664,146.3309,146.1651,146.3125,3178.0
2020-07-23 13:30:00,158.83,158.87,158.63,158.76,3330.0,146.2756,146.3125,146.0915,146.2112,3330.0
2020-07-23 13:40:00,158.74,158.84,158.21,158.47,11356.0,146.1928,146.2849,145.7046,145.9441,11356.0
2020-07-23 13:50:00,158.39,158.44,157.81,157.92,3545.0,145.8704,145.9165,145.3363,145.4376,3545.0
2020-07-23 14:00:00,157.8,158.02,157.49,157.56,5726.0,145.3271,145.5297,145.0416,145.106,5726.0
2020-07-23 14:10:00,157.55,157.55,156.7,157.08,6788.0,145.0968,145.0968,144.314,144.664,6788.0
2020-07-23 14:20:00,157.01,157.23,156.75,157.0,6665.0,144.5995,144.8021,144.3601,144.5903,6665.0
2020-07-23 14:30:00,156.9,157.52,156.65,157.0,8292.0,144.4982,145.0692,144.268,144.5903,8292.0
2020-07-23 14:40:00,157.1,157.46,156.91,157.43,7001.0,144.6824,145.0139,144.5074,144.9863,7001.0
2020-07-23 14:50:00,157.36,157.72,157.27,157.33,4595.0,144.9218,145.2534,144.839,144.8942,4595.0
2020-07-23 15:00:00,157.3,157.68,156.97,157.03,8607.0,144.8666,145.2165,144.5627,144.6179,8607.0
2020-07-23 15:10:00,157.15,157.49,157.13,157.34,6151.0,144.7284,145.0416,144.71,144.9034,6151.0
2020-07-23 15:20:00,157.42,157.62,157.15,157.62,10100.0,144.9771,145.1613,144.7284,145.1613,10100.0
2020-07-23 15:30:00,157.59,157.73,157.1,157.44,14071.0,145.1337,145.2626,144.6824,144.9955,14071.0
2020-07-23 15:40:00,157.32,157.51,156.91,156.91,21046.0,144.885,145.06,144.5074,144.5074,21046.0
2020-07-23 15:50:00,156.67,157.15,156.44,156.85,83976.0,144.2864,144.7284,144.0746,144.4521,83976.0
2020-07-24 09:30:00,156.0,157.71,156.0,156.09,19797.0,143.6693,145.2442,143.6693,143.7522,19797.0
2020-07-24 09:40:00,156.15,156.4,155.12,155.9,8198.0,143.8075,144.0377,142.8589,143.5772,8198.0
2020-07-24 09:50:00,156.22,156.92,156.1,156.4,9116.0,143.8719,144.5166,143.7614,144.0377,9116.0
2020-07-24 10:00:00,156.28,156.79,156.03,156.06,11761.0,143.9272,144.3969,143.697,143.7246,11761.0
2020-07-24 10:10:00,156.19,156.92,156.12,156.41,5104.0,143.8443,144.5166,143.7798,144.0469,5104.0
2020-07-24 10:20:00,156.41,157.03,156.25,156.94,17324.0,144.0469,144.6179,143.8996,144.535,17324.0
2020-07-24 10:30:00,157.0,157.22,156.85,156.9,7610.0,144.5903,144.7929,144.4521,144.4982,7610.0
2020-07-24 10:40:00,156.95,157.3,156.82,156.97,2836.0,144.5442,144.8666,144.4245,144.5627,2836.0
2020-07-24 10:50:00,156.72,156.9,156.46,156.54,2842.0,144.3324,144.4982,144.093,144.1667,2842.0
2020-07-24 11:00:00,156.56,156.94,156.24,156.24,4426.0,144.1851,144.535,143.8904,143.8904,4426.0
2020-07-24 11:10:00,156.31,156.4,155.56,155.8,12178.0,143.9548,144.0377,143.2641,143.4851,12178.0
2020-07-24 11:20:00,155.78,155.78,155.23,155.39,6187.0,143.4667,143.4667,142.9602,143.1076,6187.0
2020-07-24 11:30:00,155.33,155.91,155.32,155.66,5316.0,143.0523,143.5864,143.0431,143.3562,5316.0
2020-07-24 11:40:00,155.61,156.18,155.54,155.93,8017.0,143.3102,143.8351,143.2457,143.6049,8017.0
2020-07-24 11:50:00,156.12,156.19,155.85,155.87,5287.0,143.7798,143.8443,143.5312,143.5496,5287.0
2020-07-24 12:00:00,155.84,156.01,155.75,155.83,3200.0,143.522,143.6785,143.4391,143.5128,3200.0
2020-07-24 12:10:00,155.95,156.64,155.95,156.36,5156.0,143.6233,144.2587,143.6233,144.0009,5156.0
2020-07-24 12:20:00,156.34,156.58,156.34,156.37,6357.0,143.9825,144.2035,143.9825,144.0101,6357.0
2020-07-24 12:30:00,156.36,156.83,156.36,156.61,6372.0,144.0009,144.4337,144.0009,144.2311,6372.0
2020-07-24 12:40:00,156.58,156.58,156.21,156.37,2343.0,144.2035,144.2035,143.8627,144.0101,2343.0
2020-07-24 12:50:00,156.44,156.48,156.29,156.41,2000.0,144.0746,144.1114,143.9364,144.0469,2000.0
2020-07-24 13:00:00,156.35,156.61,155.9,156.08,3636.0,143.9917,144.2311,143.5772,143.743,3636.0
2020-07-24 13:10:00,156.23,156.33,155.95,156.15,2718.0,143.8812,143.9733,143.6233,143.8075,2718.0
2020-07-24 13:20:00,156.12,156.34,156.06,156.11,3410.0,143.7798,143.9825,143.7246,143.7706,3410.0
2020-07-24 13:30:00,156.12,156.34,156.12,156.21,6788.0,143.7798,143.9825,143.7798,143.8627,6788.0
2020-07-24 13:40:00,156.2,156.2,155.86,155.94,4157.0,143.8535,143.8535,143.5404,143.6141,4157.0
2020-07-24 13:50:00,156.03,156.36,155.92,156.05,5300.0,143.697,144.0009,143.5957,143.7154,5300.0
2020-07-24 14:00:00,155.96,156.25,155.95,156.13,3525.0,143.6325,143.8996,143.6233,143.7891,3525.0
2020-07-24 14:10:00,156.16,156.23,156.0,156.09,3701.0,143.8167,143.8812,143.6693,143.7522,3701.0
2020-07-24 14:20:00,156.14,156.22,156.04,156.13,6652.0,143.7983,143.8719,143.7062,143.7891,6652.0
2020-07-24 14:30:00,156.09,156.27,155.98,156.19,8035.0,143.7522,143.918,143.6509,143.8443,8035.0
2020-07-24 14:40:00,156.22,156.39,156.18,156.21,7017.0,143.8719,144.0285,143.8351,143.8627,7017.0
2020-07-24 14:50:00,156.19,156.19,155.92,155.98,8701.0,143.8443,143.8443,143.5957,143.6509,8701.0
2020-07-24 15:00:00,155.96,156.19,155.92,156.14,5200.0,143.6325,143.8443,143.5957,143.7983,5200.0
2020-07-24 15:10:00,156.19,156.29,155.58,155.63,8891.0,143.8443,143.9364,143.2825,143.3286,8891.0
2020-07-24 15:20:00,155.66,155.76,155.34,155.42,13489.0,143.3562,143.4483,143.0615,143.1352,13489.0
2020-07-24 15:30:00,155.47,155.49,155.16,155.42,22811.0,143.1812,143.1996,142.8957,143.1352,22811.0
2020-07-24 15:40:00,155.46,155.72,155.3,155.47,22271.0,143.172,143.4115,143.0247,143.1812,22271.0
2020-07-24 15:50:00,155.4,155.47,155.11,155.27,67427.0,143.1168,143.1812,142.8497,142.997,67427.0
2020-07-27 09:30:00,154.56,154.74,152.28,152.44,16178.0,142.3432,142.5089,140.2434,140.3907,16178.0
2020-07-27 09:40:00,152.31,153.27,152.2,152.91,7500.0,140.271,141.1551,140.1697,140.8236,7500.0
2020-07-27 09:50:00,152.93,154.27,152.84,154.27,8038.0,140.842,142.0761,140.7591,142.0761,8038.0
2020-07-27 10:00:00,154.26,154.84,153.99,154.8,7055.0,142.0669,142.601,141.8182,142.5642,7055.0
2020-07-27 10:10:00,154.78,155.65,154.47,155.65,7482.0,142.5458,143.347,142.2603,143.347,7482.0
2020-07-27 10:20:00,155.68,155.84,155.52,155.8,7180.0,143.3746,143.522,143.2273,143.4851,7180.0
2020-07-27 10:30:00,155.62,155.85,155.47,155.7,7800.0,143.3194,143.5312,143.1812,143.393,7800.0
2020-07-27 10:40:00,155.62,155.78,155.31,155.78,2654.0,143.3194,143.4667,143.0339,143.4667,2654.0
2020-07-27 10:50:00,155.71,155.86,155.13,155.22,3913.0,143.4023,143.5404,142.8681,142.951,3913.0
2020-07-27 11:00:00,155.11,155.32,154.87,155.26,6804.0,142.8497,143.0431,142.6287,142.9878,6804.0
2020-07-27 11:10:00,155.23,155.57,155.23,155.31,4250.0,142.9602,143.2733,142.9602,143.0339,4250.0
2020-07-27 11:20:00,155.14,155.34,155.07,155.19,6617.0,142.8773,143.0615,142.8128,142.9234,6617.0
2020-07-27 11:30:00,155.2,155.57,155.12,155.57,3130.0,142.9326,143.2733,142.8589,143.2733,3130.0
2020-07-27 11:40:00,155.53,155.65,155.44,155.56,4511.0,143.2365,143.347,143.1536,143.2641,4511.0
2020-07-27 11:50:00,155.52,155.93,155.47,155.87,3549.0,143.2273,143.6049,143.1812,143.5496,3549.0
2020-07-27 12:00:00,155.96,156.14,155.76,156.04,2928.0,143.6325,143.7983,143.4483,143.7062,2928.0
2020-07-27 12:10:00,156.11,156.25,155.83,156.25,3701.0,143.7706,143.8996,143.5128,143.8996,3701.0
2020-07-27 12:20:00,156.31,156.52,156.24,156.52,5602.0,143.9548,144.1482,143.8904,144.1482,5602.0
2020-07-27 12:30:00,156.68,156.69,156.24,156.31,3397.0,144.2956,144.3048,143.8904,143.9548,3397.0
2020-07-27 12:40:00,156.32,156.63,156.32,156.59,4002.0,143.964,144.2495,143.964,144.2127,4002.0
2020-07-27 12:50:00,156.62,156.87,156.56,156.75,4281.0,144.2403,144.4706,144.1851,144.3601,4281.0
2020-07-27 13:00:00,156.74,156.85,156.45,156.6,4854.0,144.3508,144.4521,144.0838,144.2219,4854.0
2020-07-27 13:10:00,156.57,156.86,156.46,156.74,4182.0,144.1943,144.4614,144.093,144.3508,4182.0
2020-07-27 13:20:00,156.77,156.77,156.51,156.55,2008.0,144.3785,144.3785,144.139,144.1759,2008.0
2020-07-27 13:30:00,156.5,156.74,156.44,156.74,2876.0,144.1298,144.3508,144.0746,144.3508,2876.0
2020-07-27 13:40:00,156.7,156.76,156.57,156.63,4424.0,144.314,144.3693,144.1943,144.2495,4424.0
2020-07-27 13:50:00,156.58,156.67,156.47,156.47,3493.0,144.2035,144.2864,144.1022,144.1022,3493.0
2020-07-27 14:00:00,156.49,156.5,156.09,156.2,6286.0,144.1206,144.1298,143.7522,143.8535,6286.0
2020-07-27 14:10:00,156.23,156.3,156.1,156.19,3274.0,143.8812,143.9456,143.7614,143.8443,3274.0
2020-07-27 14:20:00,156.22,156.74,156.21,156.58,5689.0,143.8719,144.3508,143.8627,144.2035,5689.0
2020-07-27 14:30:00,156.51,156.75,156.47,156.56,3279.0,144.139,144.3601,144.1022,144.1851,3279.0
2020-07-27 14:40:00,156.68,156.68,156.26,156.26,6200.0,144.2956,144.2956,143.9088,143.9088,6200.0
2020-07-27 14:50:00,156.36,156.36,155.91,156.04,5470.0,144.0009,144.0009,143.5864,143.7062,5470.0
2020-07-27 15:00:00,156.02,156.28,155.97,156.26,5653.0,143.6878,143.9272,143.6417,143.9088,5653.0
2020-07-27 15:10:00,156.27,156.41,156.07,156.28,6000.0,143.918,144.0469,143.7338,143.9272,6000.0
2020-07-27 15:20:00,156.35,156.62,156.35,156.43,4244.0,143.9917,144.2403,143.9917,144.0653,4244.0
2020-07-27 15:30:00,156.48,156.66,156.25,156.25,13686.0,144.1114,144.2772,143.8996,143.8996,13686.0
2020-07-27 15:40:00,156.3,156.66,156.29,156.55,11548.0,143.9456,144.2772,143.9364,144.1759,11548.0
2020-07-27 15:50:00,156.49,156.63,156.24,156.35,42774.0,144.1206,144.2495,143.8904,143.9917,42774.0
2020-07-28 09:30:00,154.7,156.24,154.7,155.72,17066.0,142.4721,143.8904,142.4721,143.4115,17066.0
2020-07-28 09:40:00,155.72,155.73,155.07,155.07,5446.0,143.4115,143.4207,142.8128,142.8128,5446.0
2020-07-28 09:50:00,155.09,155.63,154.95,155.44,7820.0,142.8313,143.3286,142.7023,143.1536,7820.0
2020-07-28 10:00:00,155.61,155.9,155.27,155.51,6752.0,143.3102,143.5772,142.997,143.2181,6752.0
2020-07-28 10:10:00,155.37,155.98,155.14,155.78,3590.0,143.0891,143.6509,142.8773,143.4667,3590.0
2020-07-28 10:20:00,155.8,155.85,155.16,155.16,6688.0,143.4851,143.5312,142.8957,142.8957,6688.0
2020-07-28 10:30:00,155.21,155.43,154.93,155.11,46488.0,142.9418,143.1444,142.6839,142.8497,46488.0
2020-07-28 10:40:00,155.03,155.06,154.41,154.63,5813.0,142.776,142.8036,142.205,142.4076,5813.0
2020-07-28 10:50:00,154.66,155.12,154.49,154.95,6493.0,142.4353,142.8589,142.2787,142.7023,6493.0
2020-07-28 11:00:00,155.01,155.01,154.56,154.62,5024.0,142.7576,142.7576,142.3432,142.3984,5024.0
2020-07-28 11:10:00,154.71,155.54,154.66,155.4,5868.0,142.4813,143.2457,142.4353,143.1168,5868.0
2020-07-28 11:20:00,155.35,155.57,155.31,155.4,2800.0,143.0707,143.2733,143.0339,143.1168,2800.0
2020-07-28 11:30:00,155.5,155.5,155.12,155.36,5589.0,143.2089,143.2089,142.8589,143.0799,5589.0
2020-07-28 11:40:00,155.42,155.46,154.91,155.2,3883.0,143.1352,143.172,142.6655,142.9326,3883.0
2020-07-28 11:50:00,155.09,155.21,154.87,155.03,5853.0,142.8313,142.9418,142.6287,142.776,5853.0
2020-07-28 12:00:00,155.04,155.17,154.72,154.78,5875.0,142.7852,142.9049,142.4905,142.5458,5875.0
2020-07-28 12:10:00,154.74,154.8,154.48,154.64,5101.0,142.5089,142.5642,142.2695,142.4168,5101.0
2020-07-28 12:20:00,154.59,154.68,154.46,154.57,5068.0,142.3708,142.4537,142.2511,142.3524,5068.0
2020-07-28 12:30:00,154.57,154.85,154.52,154.72,5377.0,142.3524,142.6102,142.3063,142.4905,5377.0
2020-07-28 12:40:00,154.69,154.69,154.32,154.5,4115.0,142.4629,142.4629,142.1221,142.2879,4115.0
2020-07-28 12:50:00,154.43,154.79,154.42,154.72,7958.0,142.2234,142.555,142.2142,142.4905,7958.0
2020-07-28 13:00:00,154.73,154.8,154.61,154.74,4462.0,142.4997,142.5642,142.3892,142.5089,4462.0
2020-07-28 13:10:00,154.75,154.75,154.43,154.61,3069.0,142.5181,142.5181,142.2234,142.3892,3069.0
2020-07-28 13:20:00,154.58,154.86,154.56,154.86,5106.0,142.3616,142.6194,142.3432,142.6194,5106.0
2020-07-28 13:30:00,154.89,154.99,154.82,154.94,2804.0,142.6471,142.7392,142.5826,142.6931,2804.0
2020-07-28 13:40:00,154.95,155.19,154.92,155.15,9892.0,142.7023,142.9234,142.6747,142.8865,9892.0
2020-07-28 13:50:00,155.12,155.56,155.12,155.47,5571.0,142.8589,143.2641,142.8589,143.1812,5571.0
2020-07-28 14:00:00,155.44,155.85,155.41,155.84,10826.0,143.1536,143.5312,143.126,143.522,10826.0
2020-07-28 14:10:00,155.87,155.87,155.4,155.44,6301.0,143.5496,143.5496,143.1168,143.1536,6301.0
2020-07-28 14:20:00,155.42,155.44,155.21,155.34,4941.0,143.1352,143.1536,142.9418,143.0615,4941.0
2020-07-28 14:30:00,155.41,155.8,155.41,155.66,6148.0,143.126,143.4851,143.126,143.3562,6148.0
2020-07-28 14:40:00,155.66,155.69,155.27,155.31,5791.0,143.3562,143.3838,142.997,143.0339,5791.0
2020-07-28 14:50:00,155.28,155.4,155.04,155.16,7978.0,143.0062,143.1168,142.7852,142.8957,7978.0
2020-07-28 15:00:00,155.18,155.22,154.9,154.91,6569.0,142.9141,142.951,142.6563,142.6655,6569.0
2020-07-28 15:10:00,154.89,155.26,154.84,155.24,9916.0,142.6471,142.9878,142.601,142.9694,9916.0
2020-07-28 15:20:00,155.25,155.26,154.61,154.62,12015.0,142.9786,142.9878,142.3892,142.3984,12015.0
2020-07-28 15:30:00,154.66,155.04,154.64,154.72,17662.0,142.4353,142.7852,142.4168,142.4905,17662.0
2020-07-28 15:40:00,154.71,154.8,154.25,154.29,28552.0,142.4813,142.5642,142.0577,142.0945,28552.0
2020-07-28 15:50:00,154.2,154.49,154.03,154.11,87583.0,142.0116,142.2787,141.855,141.9287,87583.0
2020-07-29 09:30:00,154.01,154.34,153.33,153.33,19108.0,141.8366,142.1405,141.2104,141.2104,19108.0
2020-07-29 09:40:00,153.77,154.57,153.44,154.53,25869.0,141.6156,142.3524,141.3117,142.3155,25869.0
2020-07-29 09:50:00,154.57,154.57,153.37,153.59,8607.0,142.3524,142.3524,141.2472,141.4498,8607.0
2020-07-29 10:00:00,153.3,153.66,153.01,153.53,14087.0,141.1827,141.5143,140.9157,141.3946,14087.0
2020-07-29 10:10:00,153.39,153.68,152.9,153.28,15467.0,141.2656,141.5327,140.8144,141.1643,15467.0
2020-07-29 10:20:00,153.32,153.49,153.25,153.31,9978.0,141.2012,141.3577,141.1367,141.192,9978.0
2020-07-29 10:30:00,153.14,153.42,152.89,153.01,12425.0,141.0354,141.2933,140.8052,140.9157,12425.0
2020-07-29 10:40:00,153.06,153.39,152.78,152.92,10215.0,140.9617,141.2656,140.7039,140.8328,10215.0
2020-07-29 10:50:00,152.94,152.95,152.03,152.52,31623.0,140.8512,140.8604,140.0131,140.4644,31623.0
2020-07-29 11:00:00,152.46,153.39,152.37,153.25,15732.0,140.4091,141.2656,140.3263,141.1367,15732.0
2020-07-29 11:10:00,153.25,153.52,153.2,153.38,7001.0,141.1367,141.3854,141.0907,141.2564,7001.0
2020-07-29 11:20:00,153.41,153.54,153.27,153.39,21795.0,141.2841,141.4038,141.1551,141.2656,21795.0
2020-07-29 11:30:00,153.44,154.47,153.41,154.26,10047.0,141.3117,142.2603,141.2841,142.0669,10047.0
2020-07-29 11:40:00,154.2,154.28,153.71,153.76,7501.0,142.0116,142.0853,141.5603,141.6064,7501.0
2020-07-29 11:50:00,153.76,153.95,153.57,153.73,12100.0,141.6064,141.7814,141.4314,141.5788,12100.0
2020-07-29 12:00:00,153.79,155.06,153.75,154.85,10285.0,141.634,142.8036,141.5972,142.6102,10285.0
2020-07-29 12:10:00,154.86,155.04,154.33,154.33,10765.0,142.6194,142.7852,142.1313,142.1313,10765.0
2020-07-29 12:20:00,154.39,154.92,154.28,154.66,10266.0,142.1866,142.6747,142.0853,142.4353,10266.0
2020-07-29 12:30:00,154.53,154.79,154.27,154.79,14525.0,142.3155,142.555,142.0761,142.555,14525.0
2020-07-29 12:40:00,154.98,155.31,154.73,155.12,10558.0,142.73,143.0339,142.4997,142.8589,10558.0
2020-07-29 12:50:00,155.2,155.2,154.86,154.89,4452.0,142.9326,142.9326,142.6194,142.6471,4452.0
2020-07-29 13:00:00,154.82,155.03,154.78,155.0,5746.0,142.5826,142.776,142.5458,142.7484,5746.0
2020-07-29 13:10:00,155.03,155.38,155.01,155.36,5096.0,142.776,143.0983,142.7576,143.0799,5096.0
2020-07-29 13:20:00,155.38,155.55,155.34,155.43,3980.0,143.0983,143.2549,143.0615,143.1444,3980.0
2020-07-29 13:30:00,155.46,155.7,155.24,155.31,4601.0,143.172,143.393,142.9694,143.0339,4601.0
2020-07-29 13:40:00,155.32,155.32,155.09,155.18,3359.0,143.0431,143.0431,142.8313,142.9141,3359.0
2020-07-29 13:50:00,155.19,155.42,155.13,155.42,2855.0,142.9234,143.1352,142.8681,143.1352,2855.0
2020-07-29 14:00:00,155.5,155.77,155.31,155.49,4560.0,143.2089,143.4575,143.0339,143.1996,4560.0
2020-07-29 14:10:00,155.48,155.85,155.36,155.85,5824.0,143.1904,143.5312,143.0799,143.5312,5824.0
2020-07-29 14:20:00,155.75,155.85,155.44,155.47,7792.0,143.4391,143.5312,143.1536,143.1812,7792.0
2020-07-29 14:30:00,155.53,155.82,155.43,155.52,5432.0,143.2365,143.5036,143.1444,143.2273,5432.0
2020-07-29 14:40:00,155.59,156.23,155.59,156.1,10781.0,143.2917,143.8812,143.2917,143.7614,10781.0
2020-07-29 14:50:00,156.11,156.31,155.9,156.04,8790.0,143.7706,143.9548,143.5772,143.7062,8790.0
2020-07-29 15:00:00,156.11,156.11,155.55,155.77,10007.0,143.7706,143.7706,143.2549,143.4575,10007.0
2020-07-29 15:10:00,155.76,156.39,155.63,156.31,21657.0,143.4483,144.0285,143.3286,143.9548,21657.0
2020-07-29 15:20:00,156.29,156.66,155.91,156.22,23923.0,143.9364,144.2772,143.5864,143.8719,23923.0
2020-07-29 15:30:00,156.28,156.72,156.12,156.27,13361.0,143.9272,144.3324,143.7798,143.918,13361.0
2020-07-29 15:40:00,156.32,156.72,156.08,156.7,21308.0,143.964,144.3324,143.743,144.314,21308.0
2020-07-29 15:50:00,156.68,157.05,156.25,156.89,53853.0,144.2956,144.6363,143.8996,144.489,53853.0
2020-07-30 09:30:00,153.32,153.32,150.01,151.28,49790.0,141.2012,141.2012,138.1528,139.3224,49790.0
2020-07-30 09:40:00,151.17,151.6,150.2,150.99,27815.0,139.2211,139.6171,138.3278,139.0553,27815.0
2020-07-30 09:50:00,150.72,151.46,150.31,150.52,23420.0,138.8067,139.4882,138.4291,138.6225,23420.0
2020-07-30 10:00:00,150.25,150.38,149.55,149.84,19975.0,138.3738,138.4936,137.7292,137.9962,19975.0
2020-07-30 10:10:00,149.91,150.58,148.78,150.58,29674.0,138.0607,138.6777,137.02,138.6777,29674.0
2020-07-30 10:20:00,150.34,150.36,149.75,149.92,17019.0,138.4567,138.4751,137.9134,138.0699,17019.0
2020-07-30 10:30:00,149.92,150.76,149.92,150.72,13416.0,138.0699,138.8435,138.0699,138.8067,13416.0
2020-07-30 10:40:00,150.64,150.93,150.42,150.56,13134.0,138.733,139.0001,138.5304,138.6593,13134.0
2020-07-30 10:50:00,150.42,150.97,150.41,150.97,11783.0,138.5304,139.0369,138.5212,139.0369,11783.0
2020-07-30 11:00:00,150.97,152.1,150.76,151.95,10410.0,139.0369,140.0776,138.8435,139.9395,10410.0
2020-07-30 11:10:00,152.03,152.75,151.98,152.75,8509.0,140.0131,140.6762,139.9671,140.6762,8509.0
2020-07-30 11:20:00,152.58,153.14,152.33,152.89,11040.0,140.5197,141.0354,140.2894,140.8052,11040.0
2020-07-30 11:30:00,152.79,153.21,152.44,152.96,16512.0,140.7131,141.0999,140.3907,140.8696,16512.0
2020-07-30 11:40:00,153.03,153.03,152.36,152.37,7485.0,140.9341,140.9341,140.317,140.3263,7485.0
2020-07-30 11:50:00,152.44,152.64,151.8,151.85,6758.0,140.3907,140.5749,139.8013,139.8474,6758.0
2020-07-30 12:00:00,151.94,152.02,151.29,151.29,5800.0,139.9302,140.0039,139.3316,139.3316,5800.0
2020-07-30 12:10:00,151.05,151.62,150.85,151.5,11477.0,139.1106,139.6355,138.9264,139.525,11477.0
2020-07-30 12:20:00,151.42,151.71,151.42,151.53,2523.0,139.4514,139.7184,139.4514,139.5527,2523.0
2020-07-30 12:30:00,151.49,151.93,151.49,151.79,4675.0,139.5158,139.921,139.5158,139.7921,4675.0
2020-07-30 12:40:00,151.79,151.97,151.55,151.97,4045.0,139.7921,139.9579,139.5711,139.9579,4045.0
2020-07-30 12:50:00,151.81,152.11,151.8,152.06,3670.0,139.8105,140.0868,139.8013,140.0408,3670.0
2020-07-30 13:00:00,152.15,152.36,152.11,152.25,3805.0,140.1236,140.317,140.0868,140.2157,3805.0
2020-07-30 13:10:00,152.25,152.71,152.2,152.62,9000.0,140.2157,140.6394,140.1697,140.5565,9000.0
2020-07-30 13:20:00,152.48,152.55,151.59,151.68,23088.0,140.4276,140.492,139.6079,139.6908,23088.0
2020-07-30 13:30:00,151.59,152.08,151.47,151.78,5765.0,139.6079,140.0592,139.4974,139.7829,5765.0
2020-07-30 13:40:00,151.81,152.03,151.73,151.76,4649.0,139.8105,140.0131,139.7368,139.7645,4649.0
2020-07-30 13:50:00,151.75,152.2,151.75,152.02,6087.0,139.7553,140.1697,139.7553,140.0039,6087.0
2020-07-30 14:00:00,152.01,152.18,151.6,152.03,10707.0,139.9947,140.1513,139.6171,140.0131,10707.0
2020-07-30 14:10:00,152.0,152.13,151.74,151.87,10227.0,139.9855,140.1052,139.7461,139.8658,10227.0
2020-07-30 14:20:00,151.89,152.02,151.48,151.57,10779.0,139.8842,140.0039,139.5066,139.5895,10779.0
2020-07-30 14:30:00,151.58,151.88,151.54,151.8,4589.0,139.5987,139.875,139.5619,139.8013,4589.0
2020-07-30 14:40:00,151.88,152.11,151.76,151.89,11622.0,139.875,140.0868,139.7645,139.8842,11622.0
2020-07-30 14:50:00,151.85,151.98,151.5,151.73,14233.0,139.8474,139.9671,139.525,139.7368,14233.0
2020-07-30 15:00:00,151.78,151.95,151.62,151.68,7712.0,139.7829,139.9395,139.6355,139.6908,7712.0
2020-07-30 15:10:00,151.68,151.95,151.58,151.9,10499.0,139.6908,139.9395,139.5987,139.8934,10499.0
2020-07-30 15:20:00,151.89,152.04,151.59,151.87,21815.0,139.8842,140.0223,139.6079,139.8658,21815.0
2020-07-30 15:30:00,151.88,152.33,151.69,151.94,17508.0,139.875,140.2894,139.7,139.9302,17508.0
2020-07-30 15:40:00,151.74,152.46,151.74,152.09,27958.0,139.7461,140.4091,139.7461,140.0684,27958.0
2020-07-30 15:50:00,152.1,152.4,151.91,152.08,61923.0,140.0776,140.3539,139.9026,140.0592,61923.0
2020-07-31 09:30:00,152.42,153.18,151.55,152.89,16137.0,140.3723,141.0722,139.5711,140.8052,16137.0
2020-07-31 09:40:00,152.83,153.32,152.67,153.05,5585.0,140.7499,141.2012,140.6025,140.9525,5585.0
2020-07-31 09:50:00,153.03,154.07,152.95,153.94,19334.0,140.9341,141.8919,140.8604,141.7722,19334.0
2020-07-31 10:00:00,154.08,154.42,153.87,154.07,10998.0,141.9011,142.2142,141.7077,141.8919,10998.0
2020-07-31 10:10:00,154.01,154.01,153.32,153.32,11261.0,141.8366,141.8366,141.2012,141.2012,11261.0
2020-07-31 10:20:00,153.29,153.71,153.18,153.41,7239.0,141.1735,141.5603,141.0722,141.2841,7239.0
2020-07-31 10:30:00,153.34,153.41,152.71,153.35,4775.0,141.2196,141.2841,140.6394,141.2288,4775.0
2020-07-31 10:40:00,153.28,153.3,152.79,153.08,6619.0,141.1643,141.1827,140.7131,140.9801,6619.0
2020-07-31 10:50:00,152.94,153.51,152.73,153.5,5994.0,140.8512,141.3762,140.6578,141.3669,5994.0
2020-07-31 11:00:00,153.55,153.78,153.2,153.2,3152.0,141.413,141.6248,141.0907,141.0907,3152.0
2020-07-31 11:10:00,153.21,153.9,153.21,153.9,3387.0,141.0999,141.7353,141.0999,141.7353,3387.0
2020-07-31 11:20:00,154.11,154.11,153.67,153.72,4418.0,141.9287,141.9287,141.5235,141.5696,4418.0
2020-07-31 11:30:00,153.69,153.7,152.83,152.98,4202.0,141.5419,141.5511,140.7499,140.888,4202.0
2020-07-31 11:40:00,152.97,153.29,152.77,153.02,4260.0,140.8788,141.1735,140.6946,140.9249,4260.0
2020-07-31 11:50:00,153.08,153.09,152.16,152.38,5460.0,140.9801,140.9893,140.1329,140.3355,5460.0
2020-07-31 12:00:00,152.27,152.27,151.85,151.88,4017.0,140.2342,140.2342,139.8474,139.875,4017.0
2020-07-31 12:10:00,151.94,152.2,151.83,151.94,5305.0,139.9302,140.1697,139.8289,139.9302,5305.0
2020-07-31 12:20:00,152.05,152.35,151.94,152.28,4703.0,140.0316,140.3078,139.9302,140.2434,4703.0
2020-07-31 12:30:00,152.28,152.28,151.34,151.34,5250.0,140.2434,140.2434,139.3777,139.3777,5250.0
2020-07-31 12:40:00,151.37,151.46,151.26,151.34,4100.0,139.4053,139.4882,139.304,139.3777,4100.0
2020-07-31 12:50:00,151.34,151.4,151.07,151.28,5644.0,139.3777,139.4329,139.129,139.3224,5644.0
2020-07-31 13:00:00,151.23,151.51,151.23,151.4,2770.0,139.2764,139.5342,139.2764,139.4329,2770.0
2020-07-31 13:10:00,151.39,151.66,151.36,151.66,4066.0,139.4237,139.6724,139.3961,139.6724,4066.0
2020-07-31 13:20:00,151.66,152.08,151.64,152.04,2878.0,139.6724,140.0592,139.654,140.0223,2878.0
2020-07-31 13:30:00,152.12,152.12,151.83,151.84,3432.0,140.096,140.096,139.8289,139.8382,3432.0
2020-07-31 13:40:00,151.89,152.03,151.89,152.03,3601.0,139.8842,140.0131,139.8842,140.0131,3601.0
2020-07-31 13:50:00,152.12,152.24,151.72,151.97,3051.0,140.096,140.2065,139.7276,139.9579,3051.0
2020-07-31 14:00:00,152.01,152.13,151.71,151.78,3694.0,139.9947,140.1052,139.7184,139.7829,3694.0
2020-07-31 14:10:00,151.74,151.83,151.62,151.73,4295.0,139.7461,139.8289,139.6355,139.7368,4295.0
2020-07-31 14:20:00,151.78,152.08,151.78,152.08,3903.0,139.7829,140.0592,139.7829,140.0592,3903.0
2020-07-31 14:30:00,152.13,152.63,152.11,152.34,6720.0,140.1052,140.5657,140.0868,140.2986,6720.0
2020-07-31 14:40:00,152.3,152.66,152.28,152.55,5737.0,140.2618,140.5933,140.2434,140.492,5737.0
2020-07-31 14:50:00,152.71,152.82,152.52,152.79,6577.0,140.6394,140.7407,140.4644,140.7131,6577.0
2020-07-31 15:00:00,152.68,152.93,152.54,152.93,10145.0,140.6118,140.842,140.4828,140.842,10145.0
2020-07-31 15:10:00,152.93,153.06,152.7,152.99,8180.0,140.842,140.9617,140.6302,140.8973,8180.0
2020-07-31 15:20:00,152.97,153.18,152.91,153.0,7351.0,140.8788,141.0722,140.8236,140.9065,7351.0
2020-07-31 15:30:00,153.11,153.16,152.87,152.93,13375.0,141.0078,141.0538,140.7867,140.842,13375.0
2020-07-31 15:40:00,152.88,153.33,152.76,153.28,31698.0,140.7959,141.2104,140.6854,141.1643,31698.0
2020-07-31 15:50:00,153.35,153.68,152.86,153.51,57896.0,141.2288,141.5327,140.7775,141.3762,57896.0
2020-08-03 09:30:00,154.42,154.42,152.53,153.03,12343.0,142.2142,142.2142,140.4736,140.9341,12343.0
2020-08-03 09:40:00,152.86,153.42,152.58,153.14,7839.0,140.7775,141.2933,140.5197,141.0354,7839.0
2020-08-03 09:50:00,153.29,153.83,153.29,153.83,2499.0,141.1735,141.6709,141.1735,141.6709,2499.0
2020-08-03 10:00:00,153.9,154.45,153.9,154.24,6587.0,141.7353,142.2419,141.7353,142.0484,6587.0
2020-08-03 10:10:00,154.5,154.62,154.28,154.61,3565.0,142.2879,142.3984,142.0853,142.3892,3565.0
2020-08-03 10:20:00,154.76,155.07,154.6,155.04,2000.0,142.5273,142.8128,142.38,142.7852,2000.0
2020-08-03 10:30:00,154.97,155.44,154.97,155.17,3938.0,142.7207,143.1536,142.7207,142.9049,3938.0
2020-08-03 10:40:00,155.15,155.26,154.71,154.71,6871.0,142.8865,142.9878,142.4813,142.4813,6871.0
2020-08-03 10:50:00,154.64,154.92,154.49,154.92,4872.0,142.4168,142.6747,142.2787,142.6747,4872.0
2020-08-03 11:00:00,154.87,154.96,154.39,154.73,5721.0,142.6287,142.7115,142.1866,142.4997,5721.0
2020-08-03 11:10:00,154.65,154.97,154.64,154.77,3762.0,142.426,142.7207,142.4168,142.5366,3762.0
2020-08-03 11:20:00,154.86,155.0,154.51,154.56,4134.0,142.6194,142.7484,142.2971,142.3432,4134.0
2020-08-03 11:30:00,154.63,154.95,154.55,154.95,18067.0,142.4076,142.7023,142.3339,142.7023,18067.0
2020-08-03 11:40:00,154.93,155.43,154.93,155.22,7725.0,142.6839,143.1444,142.6839,142.951,7725.0
2020-08-03 11:50:00,155.21,155.4,155.15,155.19,4713.0,142.9418,143.1168,142.8865,142.9234,4713.0
2020-08-03 12:00:00,155.23,155.31,154.99,155.15,9275.0,142.9602,143.0339,142.7392,142.8865,9275.0
2020-08-03 12:10:00,155.22,155.45,155.22,155.34,4600.0,142.951,143.1628,142.951,143.0615,4600.0
2020-08-03 12:20:00,155.37,155.37,155.02,155.02,6317.0,143.0891,143.0891,142.7668,142.7668,6317.0
2020-08-03 12:30:00,154.95,155.34,154.95,155.33,4001.0,142.7023,143.0615,142.7023,143.0523,4001.0
2020-08-03 12:40:00,155.33,155.69,155.28,155.68,7292.0,143.0523,143.3838,143.0062,143.3746,7292.0
2020-08-03 12:50:00,155.63,155.87,155.55,155.61,4491.0,143.3286,143.5496,143.2549,143.3102,4491.0
2020-08-03 13:00:00,155.64,155.77,155.38,155.4,7796.0,143.3378,143.4575,143.0983,143.1168,7796.0
2020-08-03 13:10:00,155.49,155.57,155.3,155.56,4200.0,143.1996,143.2733,143.0247,143.2641,4200.0
2020-08-03 13:20:00,155.43,155.79,155.35,155.74,4600.0,143.1444,143.4759,143.0707,143.4299,4600.0
2020-08-03 13:30:00,155.77,156.03,155.73,155.99,5300.0,143.4575,143.697,143.4207,143.6601,5300.0
2020-08-03 13:40:00,156.05,156.06,155.79,155.84,9090.0,143.7154,143.7246,143.4759,143.522,9090.0
2020-08-03 13:50:00,155.84,156.12,155.74,156.06,6436.0,143.522,143.7798,143.4299,143.7246,6436.0
2020-08-03 14:00:00,156.12,156.12,155.87,155.99,3900.0,143.7798,143.7798,143.5496,143.6601,3900.0
2020-08-03 14:10:00,156.04,156.2,156.04,156.08,3104.0,143.7062,143.8535,143.7062,143.743,3104.0
2020-08-03 14:20:00,156.12,156.35,156.12,156.29,4502.0,143.7798,143.9917,143.7798,143.9364,4502.0
2020-08-03 14:30:00,156.33,156.43,156.22,156.34,5572.0,143.9733,144.0653,143.8719,143.9825,5572.0
2020-08-03 14:40:00,156.34,156.44,156.26,156.38,4772.0,143.9825,144.0746,143.9088,144.0193,4772.0
2020-08-03 14:50:00,156.36,156.4,156.04,156.07,6631.0,144.0009,144.0377,143.7062,143.7338,6631.0
2020-08-03 15:00:00,156.06,156.1,155.6,155.66,7593.0,143.7246,143.7614,143.301,143.3562,7593.0
2020-08-03 15:10:00,155.71,155.92,155.65,155.75,16379.0,143.4023,143.5957,143.347,143.4391,16379.0
2020-08-03 15:20:00,155.78,155.85,155.72,155.8,7562.0,143.4667,143.5312,143.4115,143.4851,7562.0
2020-08-03 15:30:00,155.8,156.04,155.5,155.59,25755.0,143.4851,143.7062,143.2089,143.2917,25755.0
2020-08-03 15:40:00,155.55,155.89,155.48,155.7,19860.0,143.2549,143.568,143.1904,143.393,19860.0
2020-08-03 15:50:00,155.67,155.95,155.49,155.72,70655.0,143.3654,143.6233,143.1996,143.4115,70655.0
2020-08-04 09:30:00,154.05,154.85,153.37,153.78,19626.0,141.8735,142.6102,141.2472,141.6248,19626.0
2020-08-04 09:40:00,153.81,153.81,152.85,152.85,6165.0,141.6524,141.6524,140.7683,140.7683,6165.0
2020-08-04 09:50:00,152.74,153.13,152.56,152.78,11701.0,140.667,141.0262,140.5012,140.7039,11701.0
2020-08-04 10:00:00,152.71,153.22,152.71,153.04,13261.0,140.6394,141.1091,140.6394,140.9433,13261.0
2020-08-04 10:10:00,153.17,153.42,152.62,152.62,12388.0,141.063,141.2933,140.5565,140.5565,12388.0
2020-08-04 10:20:00,152.54,152.65,152.34,152.34,10444.0,140.4828,140.5841,140.2986,140.2986,10444.0
2020-08-04 10:30:00,152.28,152.3,152.09,152.25,4201.0,140.2434,140.2618,140.0684,140.2157,4201.0
2020-08-04 10:40:00,152.31,152.43,152.17,152.24,5178.0,140.271,140.3815,140.1421,140.2065,5178.0
2020-08-04 10:50:00,152.37,152.95,152.34,152.95,8080.0,140.3263,140.8604,140.2986,140.8604,8080.0
2020-08-04 11:00:00,152.95,153.07,152.8,152.81,7231.0,140.8604,140.9709,140.7223,140.7315,7231.0
2020-08-04 11:10:00,152.83,153.16,152.65,152.97,6298.0,140.7499,141.0538,140.5841,140.8788,6298.0
2020-08-04 11:20:00,152.92,153.64,152.92,153.54,5895.0,140.8328,141.4959,140.8328,141.4038,5895.0
2020-08-04 11:30:00,153.37,153.38,153.15,153.25,4903.0,141.2472,141.2564,141.0446,141.1367,4903.0
2020-08-04 11:40:00,153.22,153.37,153.0,153.0,6422.0,141.1091,141.2472,140.9065,140.9065,6422.0
2020-08-04 11:50:00,153.02,153.05,152.7,152.7,5000.0,140.9249,140.9525,140.6302,140.6302,5000.0
2020-08-04 12:00:00,152.67,152.67,152.38,152.42,4752.0,140.6025,140.6025,140.3355,140.3723,4752.0
2020-08-04 12:10:00,152.34,152.47,151.85,151.89,6448.0,140.2986,140.4184,139.8474,139.8842,6448.0
2020-08-04 12:20:00,151.92,152.14,151.86,151.93,5029.0,139.9118,140.1144,139.8566,139.921,5029.0
2020-08-04 12:30:00,151.96,152.08,151.78,151.78,3508.0,139.9487,140.0592,139.7829,139.7829,3508.0
2020-08-04 12:40:00,151.78,151.89,151.74,151.79,3059.0,139.7829,139.8842,139.7461,139.7921,3059.0
2020-08-04 12:50:00,151.76,152.39,151.67,152.33,24001.0,139.7645,140.3447,139.6816,140.2894,24001.0
2020-08-04 13:00:00,152.33,152.39,152.11,152.26,4701.0,140.2894,140.3447,140.0868,140.225,4701.0
2020-08-04 13:10:00,152.28,152.74,152.28,152.74,3021.0,140.2434,140.667,140.2434,140.667,3021.0
2020-08-04 13:20:00,152.77,152.87,152.6,152.87,4157.0,140.6946,140.7867,140.5381,140.7867,4157.0
2020-08-04 13:30:00,152.82,152.96,152.72,152.96,3900.0,140.7407,140.8696,140.6486,140.8696,3900.0
2020-08-04 13:40:00,152.9,152.9,152.6,152.84,5504.0,140.8144,140.8144,140.5381,140.7591,5504.0
2020-08-04 13:50:00,152.81,152.89,152.66,152.89,3941.0,140.7315,140.8052,140.5933,140.8052,3941.0
2020-08-04 14:00:00,152.88,153.01,152.85,152.85,11689.0,140.7959,140.9157,140.7683,140.7683,11689.0
2020-08-04 14:10:00,152.86,152.99,152.74,152.96,6859.0,140.7775,140.8973,140.667,140.8696,6859.0
2020-08-04 14:20:00,152.93,152.96,152.49,152.59,7990.0,140.842,140.8696,140.4368,140.5289,7990.0
2020-08-04 14:30:00,152.63,152.63,152.39,152.44,6094.0,140.5657,140.5657,140.3447,140.3907,6094.0
2020-08-04 14:40:00,152.44,152.84,152.44,152.77,5164.0,140.3907,140.7591,140.3907,140.6946,5164.0
2020-08-04 14:50:00,152.76,153.12,152.69,153.12,6106.0,140.6854,141.017,140.621,141.017,6106.0
2020-08-04 15:00:00,153.11,153.21,152.9,153.21,8450.0,141.0078,141.0999,140.8144,141.0999,8450.0
2020-08-04 15:10:00,153.23,153.54,153.04,153.54,10036.0,141.1183,141.4038,140.9433,141.4038,10036.0
2020-08-04 15:20:00,153.52,153.74,153.41,153.51,12110.0,141.3854,141.588,141.2841,141.3762,12110.0
2020-08-04 15:30:00,153.44,153.5,153.19,153.48,16446.0,141.3117,141.3669,141.0814,141.3485,16446.0
2020-08-04 15:40:00,153.44,153.57,153.27,153.51,22419.0,141.3117,141.4314,141.1551,141.3762,22419.0
2020-08-04 15:50:00,153.5,154.04,153.19,153.43,120339.0,141.3669,141.8643,141.0814,141.3025,120339.0
2020-08-05 09:30:00,155.34,157.18,155.19,157.08,21284.0,143.0615,144.7561,142.9234,144.664,21284.0
2020-08-05 09:40:00,157.21,157.24,156.26,156.26,3797.0,144.7837,144.8113,143.9088,143.9088,3797.0
2020-08-05 09:50:00,156.2,156.21,155.4,155.52,4234.0,143.8535,143.8627,143.1168,143.2273,4234.0
2020-08-05 10:00:00,155.5,156.34,155.49,156.25,13244.0,143.2089,143.9825,143.1996,143.8996,13244.0
2020-08-05 10:10:00,156.11,156.11,155.3,155.57,5217.0,143.7706,143.7706,143.0247,143.2733,5217.0
2020-08-05 10:20:00,155.61,155.93,155.46,155.53,2452.0,143.3102,143.6049,143.172,143.2365,2452.0
2020-08-05 10:30:00,155.43,155.81,155.39,155.58,5889.0,143.1444,143.4944,143.1076,143.2825,5889.0
2020-08-05 10:40:00,155.64,155.93,155.43,155.93,7511.0,143.3378,143.6049,143.1444,143.6049,7511.0
2020-08-05 10:50:00,156.11,156.11,155.65,155.65,3164.0,143.7706,143.7706,143.347,143.347,3164.0
2020-08-05 11:00:00,155.75,156.16,155.75,155.91,11037.0,143.4391,143.8167,143.4391,143.5864,11037.0
2020-08-05 11:10:00,155.88,156.11,155.75,155.93,5496.0,143.5588,143.7706,143.4391,143.6049,5496.0
2020-08-05 11:20:00,155.86,155.9,155.71,155.72,4923.0,143.5404,143.5772,143.4023,143.4115,4923.0
2020-08-05 11:30:00,155.7,155.9,155.48,155.9,3900.0,143.393,143.5772,143.1904,143.5772,3900.0
2020-08-05 11:40:00,155.92,156.08,155.72,156.04,6141.0,143.5957,143.743,143.4115,143.7062,6141.0
2020-08-05 11:50:00,156.01,156.09,155.92,156.07,3808.0,143.6785,143.7522,143.5957,143.7338,3808.0
2020-08-05 12:00:00,156.03,156.29,155.92,156.16,4289.0,143.697,143.9364,143.5957,143.8167,4289.0
2020-08-05 12:10:00,156.19,156.36,156.17,156.24,3368.0,143.8443,144.0009,143.8259,143.8904,3368.0
2020-08-05 12:20:00,156.12,156.18,155.96,156.15,5052.0,143.7798,143.8351,143.6325,143.8075,5052.0
2020-08-05 12:30:00,156.13,156.26,156.07,156.23,6492.0,143.7891,143.9088,143.7338,143.8812,6492.0
2020-08-05 12:40:00,156.24,156.45,156.24,156.45,2305.0,143.8904,144.0838,143.8904,144.0838,2305.0
2020-08-05 12:50:00,156.44,156.44,156.31,156.42,3100.0,144.0746,144.0746,143.9548,144.0561,3100.0
2020-08-05 13:00:00,156.44,156.47,156.28,156.28,3301.0,144.0746,144.1022,143.9272,143.9272,3301.0
2020-08-05 13:10:00,156.28,156.5,156.17,156.5,3393.0,143.9272,144.1298,143.8259,144.1298,3393.0
2020-08-05 13:20:00,156.56,156.7,156.42,156.6,5846.0,144.1851,144.314,144.0561,144.2219,5846.0
2020-08-05 13:30:00,156.59,156.59,156.26,156.41,7387.0,144.2127,144.2127,143.9088,144.0469,7387.0
2020-08-05 13:40:00,156.44,156.47,156.3,156.34,4637.0,144.0746,144.1022,143.9456,143.9825,4637.0
2020-08-05 13:50:00,156.3,156.5,156.3,156.48,3654.0,143.9456,144.1298,143.9456,144.1114,3654.0
2020-08-05 14:00:00,156.48,156.69,156.48,156.63,5222.0,144.1114,144.3048,144.1114,144.2495,5222.0
2020-08-05 14:10:00,156.56,156.79,156.56,156.7,4783.0,144.1851,144.3969,144.1851,144.314,4783.0
2020-08-05 14:20:00,156.63,156.94,156.63,156.9,5199.0,144.2495,144.535,144.2495,144.4982,5199.0
2020-08-05 14:30:00,156.87,157.05,156.77,156.92,11097.0,144.4706,144.6363,144.3785,144.5166,11097.0
2020-08-05 14:40:00,156.91,156.98,156.67,156.67,7308.0,144.5074,144.5719,144.2864,144.2864,7308.0
2020-08-05 14:50:00,156.64,156.78,156.62,156.73,3750.0,144.2587,144.3877,144.2403,144.3416,3750.0
2020-08-05 15:00:00,156.72,156.97,156.7,156.75,8818.0,144.3324,144.5627,144.314,144.3601,8818.0
2020-08-05 15:10:00,156.72,156.83,156.62,156.83,6441.0,144.3324,144.4337,144.2403,144.4337,6441.0
2020-08-05 15:20:00,156.81,156.93,156.64,156.68,10428.0,144.4153,144.5258,144.2587,144.2956,10428.0
2020-08-05 15:30:00,156.7,156.72,156.33,156.34,21998.0,144.314,144.3324,143.9733,143.9825,21998.0
2020-08-05 15:40:00,156.33,156.39,155.86,155.88,36875.0,143.9733,144.0285,143.5404,143.5588,36875.0
2020-08-05 15:50:00,155.9,156.36,155.9,156.22,88262.0,143.5772,144.0009,143.5772,143.8719,88262.0
2020-08-06 09:30:00,155.06,156.79,154.82,156.1,13047.0,142.8036,144.3969,142.5826,143.7614,13047.0
2020-08-06 09:40:00,156.19,156.36,155.94,156.12,6522.0,143.8443,144.0009,143.6141,143.7798,6522.0
2020-08-06 09:50:00,156.02,156.27,155.94,156.15,4848.0,143.6878,143.918,143.6141,143.8075,4848.0
2020-08-06 10:00:00,156.33,156.37,155.49,155.73,3796.0,143.9733,144.0101,143.1996,143.4207,3796.0
2020-08-06 10:10:00,155.67,156.09,155.67,156.08,7966.0,143.3654,143.7522,143.3654,143.743,7966.0
2020-08-06 10:20:00,155.92,156.5,155.88,156.33,8541.0,143.5957,144.1298,143.5588,143.9733,8541.0
2020-08-06 10:30:00,156.34,156.44,155.0,155.0,4238.0,143.9825,144.0746,142.7484,142.7484,4238.0
2020-08-06 10:40:00,155.0,155.07,154.82,154.86,2206.0,142.7484,142.8128,142.5826,142.6194,2206.0
2020-08-06 10:50:00,154.7,154.9,154.6,154.73,3604.0,142.4721,142.6563,142.38,142.4997,3604.0
2020-08-06 11:00:00,154.72,154.84,154.5,154.5,4710.0,142.4905,142.601,142.2879,142.2879,4710.0
2020-08-06 11:10:00,154.55,154.59,154.32,154.32,2501.0,142.3339,142.3708,142.1221,142.1221,2501.0
2020-08-06 11:20:00,154.36,154.74,154.31,154.71,8138.0,142.159,142.5089,142.1129,142.4813,8138.0
2020-08-06 11:30:00,154.81,154.81,154.38,154.42,3100.0,142.5734,142.5734,142.1774,142.2142,3100.0
2020-08-06 11:40:00,154.43,154.89,154.37,154.89,6216.0,142.2234,142.6471,142.1682,142.6471,6216.0
2020-08-06 11:50:00,154.92,155.28,154.88,155.03,3900.0,142.6747,143.0062,142.6379,142.776,3900.0
2020-08-06 12:00:00,155.1,155.28,154.76,154.76,7004.0,142.8405,143.0062,142.5273,142.5273,7004.0
2020-08-06 12:10:00,154.74,155.07,154.74,154.86,5101.0,142.5089,142.8128,142.5089,142.6194,5101.0
2020-08-06 12:20:00,154.89,155.15,154.71,155.0,4587.0,142.6471,142.8865,142.4813,142.7484,4587.0
2020-08-06 12:30:00,155.03,155.22,154.9,154.92,5432.0,142.776,142.951,142.6563,142.6747,5432.0
2020-08-06 12:40:00,155.0,155.01,154.7,154.72,3004.0,142.7484,142.7576,142.4721,142.4905,3004.0
2020-08-06 12:50:00,154.66,154.67,154.39,154.63,11559.0,142.4353,142.4445,142.1866,142.4076,11559.0
2020-08-06 13:00:00,154.68,154.87,154.65,154.78,4831.0,142.4537,142.6287,142.426,142.5458,4831.0
2020-08-06 13:10:00,154.75,154.91,154.75,154.84,4601.0,142.5181,142.6655,142.5181,142.601,4601.0
2020-08-06 13:20:00,154.81,155.03,154.78,154.98,3537.0,142.5734,142.776,142.5458,142.73,3537.0
2020-08-06 13:30:00,154.96,154.98,154.65,154.65,7448.0,142.7115,142.73,142.426,142.426,7448.0
2020-08-06 13:40:00,154.7,154.86,154.69,154.8,3457.0,142.4721,142.6194,142.4629,142.5642,3457.0
2020-08-06 13:50:00,154.87,154.97,154.77,154.84,5051.0,142.6287,142.7207,142.5366,142.601,5051.0
2020-08-06 14:00:00,154.87,155.2,154.87,155.13,4920.0,142.6287,142.9326,142.6287,142.8681,4920.0
2020-08-06 14:10:00,155.38,155.57,155.29,155.43,3606.0,143.0983,143.2733,143.0155,143.1444,3606.0
2020-08-06 14:20:00,155.4,155.62,155.39,155.55,3970.0,143.1168,143.3194,143.1076,143.2549,3970.0
2020-08-06 14:30:00,155.58,155.79,155.52,155.78,5100.0,143.2825,143.4759,143.2273,143.4667,5100.0
2020-08-06 14:40:00,155.86,156.17,155.83,156.09,3888.0,143.5404,143.8259,143.5128,143.7522,3888.0
2020-08-06 14:50:00,156.12,156.12,155.89,155.91,4573.0,143.7798,143.7798,143.568,143.5864,4573.0
2020-08-06 15:00:00,156.01,156.01,155.86,155.86,5531.0,143.6785,143.6785,143.5404,143.5404,5531.0
2020-08-06 15:10:00,155.9,156.34,155.9,156.34,7484.0,143.5772,143.9825,143.5772,143.9825,7484.0
2020-08-06 15:20:00,156.34,156.34,156.15,156.29,7057.0,143.9825,143.9825,143.8075,143.9364,7057.0
2020-08-06 15:30:00,156.27,156.38,156.07,156.13,23891.0,143.918,144.0193,143.7338,143.7891,23891.0
2020-08-06 15:40:00,156.09,156.18,155.84,155.88,17561.0,143.7522,143.8351,143.522,143.5588,17561.0
2020-08-06 15:50:00,155.84,156.09,155.66,155.86,41241.0,143.522,143.7522,143.3562,143.5404,41241.0
2020-08-07 09:30:00,153.89,154.95,153.89,154.74,16085.0,142.6483,143.6308,142.6483,143.4362,16085.0
2020-08-07 09:40:00,154.71,155.18,154.44,155.18,6029.0,143.4084,143.844,143.1581,143.844,6029.0
2020-08-07 09:50:00,155.2,155.28,154.79,154.83,3222.0,143.8626,143.9367,143.4825,143.5196,3222.0
2020-08-07 10:00:00,154.72,154.99,154.23,154.23,6959.0,143.4176,143.6679,142.9634,142.9634,6959.0
2020-08-07 10:10:00,154.42,154.76,153.78,153.85,5000.0,143.1395,143.4547,142.5463,142.6112,5000.0
2020-08-07 10:20:00,153.75,154.42,153.67,154.42,4066.0,142.5185,143.1395,142.4443,143.1395,4066.0
2020-08-07 10:30:00,154.46,154.77,154.46,154.75,9780.0,143.1766,143.464,143.1766,143.4454,9780.0
2020-08-07 10:40:00,154.76,155.17,154.76,154.9,8415.0,143.4547,143.8348,143.4547,143.5845,8415.0
2020-08-07 10:50:00,154.89,155.07,154.49,154.5,4462.0,143.5752,143.7421,143.2044,143.2137,4462.0
2020-08-07 11:00:00,154.66,155.28,154.66,155.27,3712.0,143.362,143.9367,143.362,143.9274,3712.0
2020-08-07 11:10:00,155.34,155.49,154.97,154.97,4432.0,143.9923,144.1314,143.6494,143.6494,4432.0
2020-08-07 11:20:00,155.15,155.15,154.84,155.04,2400.0,143.8162,143.8162,143.5289,143.7142,2400.0
2020-08-07 11:30:00,154.96,155.2,154.92,155.2,4784.0,143.6401,143.8626,143.603,143.8626,4784.0
2020-08-07 11:40:00,155.31,155.53,155.22,155.28,3500.0,143.9645,144.1685,143.8811,143.9367,3500.0
2020-08-07 11:50:00,155.19,155.26,154.86,154.97,3544.0,143.8533,143.9182,143.5474,143.6494,3544.0
2020-08-07 12:00:00,154.9,155.3,154.82,155.04,5360.0,143.5845,143.9553,143.5103,143.7142,5360.0
2020-08-07 12:10:00,155.13,155.49,155.12,155.31,5158.0,143.7977,144.1314,143.7884,143.9645,5158.0
2020-08-07 12:20:00,155.35,156.02,155.33,156.01,3436.0,144.0016,144.6227,143.9831,144.6134,3436.0
2020-08-07 12:30:00,156.08,156.16,155.99,156.16,2600.0,144.6783,144.7524,144.5949,144.7524,2600.0
2020-08-07 12:40:00,156.12,157.09,156.12,156.94,25432.0,144.7154,145.6145,144.7154,145.4755,25432.0
2020-08-07 12:50:00,156.98,157.31,156.94,157.19,4290.0,145.5125,145.8184,145.4755,145.7072,4290.0
2020-08-07 13:00:00,157.32,157.34,156.82,156.94,4657.0,145.8277,145.8462,145.3642,145.4755,4657.0
2020-08-07 13:10:00,156.82,157.39,156.82,157.33,4818.0,145.3642,145.8926,145.3642,145.837,4818.0
2020-08-07 13:20:00,157.33,157.96,157.29,157.96,7302.0,145.837,146.4209,145.7999,146.4209,7302.0
2020-08-07 13:30:00,157.85,157.99,157.54,157.65,5100.0,146.319,146.4487,146.0316,146.1336,5100.0
2020-08-07 13:40:00,157.68,158.25,157.67,157.95,9009.0,146.1614,146.6898,146.1521,146.4117,9009.0
2020-08-07 13:50:00,157.95,158.1,157.67,158.0,4114.0,146.4117,146.5507,146.1521,146.458,4114.0
2020-08-07 14:00:00,157.96,158.08,157.31,157.46,9815.0,146.4209,146.5322,145.8184,145.9575,9815.0
2020-08-07 14:10:00,157.57,157.84,157.53,157.61,5290.0,146.0594,146.3097,146.0224,146.0965,5290.0
2020-08-07 14:20:00,157.64,157.74,157.29,157.7,6473.0,146.1243,146.217,145.7999,146.1799,6473.0
2020-08-07 14:30:00,157.62,158.0,157.51,157.85,8279.0,146.1058,146.458,146.0038,146.319,8279.0
2020-08-07 14:40:00,157.88,158.15,157.88,157.96,11381.0,146.3468,146.5971,146.3468,146.4209,11381.0
2020-08-07 14:50:00,157.87,158.28,157.87,158.21,7443.0,146.3375,146.7176,146.3375,146.6527,7443.0
2020-08-07 15:00:00,158.12,158.49,158.02,158.38,8300.0,146.5693,146.9122,146.4766,146.8103,8300.0
2020-08-07 15:10:00,158.4,158.41,157.83,158.17,9591.0,146.8288,146.8381,146.3004,146.6156,9591.0
2020-08-07 15:20:00,158.13,158.17,157.97,158.11,9886.0,146.5785,146.6156,146.4302,146.56,9886.0
2020-08-07 15:30:00,158.1,158.57,157.99,158.55,16145.0,146.5507,146.9864,146.4487,146.9678,16145.0
2020-08-07 15:40:00,158.57,159.39,158.52,159.36,22599.0,146.9864,147.7465,146.94,147.7187,22599.0
2020-08-07 15:50:00,159.43,159.93,159.17,159.84,76217.0,147.7836,148.247,147.5425,148.1636,76217.0
2020-08-10 09:30:00,160.0,161.55,160.0,160.6,12693.0,148.3119,149.7487,148.3119,148.8681,12693.0
2020-08-10 09:40:00,160.52,161.12,160.32,160.53,6362.0,148.7939,149.3501,148.6085,148.8032,6362.0
2020-08-10 09:50:00,160.53,161.12,160.49,160.85,1800.0,148.8032,149.3501,148.7661,149.0998,1800.0
2020-08-10 10:00:00,160.78,160.85,160.07,160.35,5443.0,149.0349,149.0998,148.3768,148.6364,5443.0
2020-08-10 10:10:00,160.6,160.88,160.52,160.88,2705.0,148.8681,149.1276,148.7939,149.1276,2705.0
2020-08-10 10:20:00,160.98,160.98,160.33,160.72,3211.0,149.2203,149.2203,148.6178,148.9793,3211.0
2020-08-10 10:30:00,160.7,161.54,160.7,161.39,6449.0,148.9608,149.7394,148.9608,149.6004,6449.0
2020-08-10 10:40:00,161.5,161.5,161.18,161.22,3356.0,149.7023,149.7023,149.4057,149.4428,3356.0
2020-08-10 10:50:00,161.23,161.41,160.8,160.83,3701.0,149.4521,149.6189,149.0535,149.0813,3701.0
2020-08-10 11:00:00,160.75,161.0,160.75,160.81,5425.0,149.0071,149.2389,149.0071,149.0627,5425.0
2020-08-10 11:10:00,160.96,161.79,160.95,161.7,2906.0,149.2018,149.9712,149.1925,149.8877,2906.0
2020-08-10 11:20:00,161.65,161.69,161.38,161.58,1833.0,149.8414,149.8785,149.5911,149.7765,1833.0
2020-08-10 11:30:00,161.44,161.91,161.41,161.76,3267.0,149.6467,150.0824,149.6189,149.9433,3267.0
2020-08-10 11:40:00,161.89,162.2,161.89,162.02,2481.0,150.0639,150.3512,150.0639,150.1844,2481.0
2020-08-10 11:50:00,162.05,162.14,161.92,161.98,2919.0,150.2122,150.2956,150.0917,150.1473,2919.0
2020-08-10 12:00:00,161.91,161.94,161.52,161.52,2027.0,150.0824,150.1102,149.7209,149.7209,2027.0
2020-08-10 12:10:00,161.58,161.94,161.57,161.7,3103.0,149.7765,150.1102,149.7672,149.8877,3103.0
2020-08-10 12:20:00,161.65,161.8,161.46,161.46,2807.0,149.8414,149.9804,149.6653,149.6653,2807.0
2020-08-10 12:30:00,161.47,161.55,161.38,161.38,2319.0,149.6745,149.7487,149.5911,149.5911,2319.0
2020-08-10 12:40:00,161.39,161.59,161.14,161.14,3785.0,149.6004,149.7858,149.3686,149.3686,3785.0
2020-08-10 12:50:00,161.18,161.33,161.0,161.33,1600.0,149.4057,149.5448,149.2389,149.5448,1600.0
2020-08-10 13:00:00,161.37,161.54,161.36,161.42,1976.0,149.5818,149.7394,149.5726,149.6282,1976.0
2020-08-10 13:10:00,161.38,161.4,160.97,160.99,3173.0,149.5911,149.6096,149.2111,149.2296,3173.0
2020-08-10 13:20:00,160.93,161.13,160.89,161.1,2706.0,149.174,149.3594,149.1369,149.3316,2706.0
2020-08-10 13:30:00,161.18,161.64,161.18,161.58,2809.0,149.4057,149.8321,149.4057,149.7765,2809.0
2020-08-10 13:40:00,161.66,161.88,161.64,161.88,2848.0,149.8507,150.0546,149.8321,150.0546,2848.0
2020-08-10 13:50:00,161.9,161.9,161.65,161.74,2693.0,150.0731,150.0731,149.8414,149.9248,2693.0
2020-08-10 14:00:00,161.81,161.91,161.6,161.64,3272.0,149.9897,150.0824,149.795,149.8321,3272.0
2020-08-10 14:10:00,161.68,161.77,161.56,161.77,2980.0,149.8692,149.9526,149.758,149.9526,2980.0
2020-08-10 14:20:00,161.85,161.89,161.56,161.62,5448.0,150.0268,150.0639,149.758,149.8136,5448.0
2020-08-10 14:30:00,161.63,161.68,161.48,161.48,2929.0,149.8228,149.8692,149.6838,149.6838,2929.0
2020-08-10 14:40:00,161.52,161.52,161.14,161.37,7188.0,149.7209,149.7209,149.3686,149.5818,7188.0
2020-08-10 14:50:00,161.34,161.38,161.13,161.18,4220.0,149.554,149.5911,149.3594,149.4057,4220.0
2020-08-10 15:00:00,161.16,161.48,161.11,161.46,7611.0,149.3872,149.6838,149.3408,149.6653,7611.0
2020-08-10 15:10:00,161.42,161.44,161.02,161.13,6863.0,149.6282,149.6467,149.2574,149.3594,6863.0
2020-08-10 15:20:00,161.16,161.5,161.07,161.47,7508.0,149.3872,149.7023,149.3038,149.6745,7508.0
2020-08-10 15:30:00,161.41,161.51,161.04,161.09,12154.0,149.6189,149.7116,149.2759,149.3223,12154.0
2020-08-10 15:40:00,161.05,161.17,160.71,160.71,17250.0,149.2852,149.3964,148.9701,148.9701,17250.0
2020-08-10 15:50:00,160.67,161.18,160.64,160.76,65231.0,148.933,149.4057,148.9052,149.0164,65231.0
2020-08-11 09:30:00,164.0,165.53,163.66,163.86,28212.0,152.0197,153.4379,151.7046,151.8899,28212.0
2020-08-11 09:40:00,163.86,164.49,163.62,164.21,5100.0,151.8899,152.4739,151.6675,152.2144,5100.0
2020-08-11 09:50:00,164.22,164.38,163.9,164.0,7168.0,152.2236,152.372,151.927,152.0197,7168.0
2020-08-11 10:00:00,164.06,164.54,163.46,163.46,16438.0,152.0753,152.5203,151.5192,151.5192,16438.0
2020-08-11 10:10:00,163.56,164.31,163.5,164.31,5500.0,151.6119,152.3071,151.5562,152.3071,5500.0
2020-08-11 10:20:00,164.18,164.33,163.72,164.29,9270.0,152.1866,152.3256,151.7602,152.2885,9270.0
2020-08-11 10:30:00,164.45,164.84,164.3,164.62,7363.0,152.4368,152.7984,152.2978,152.5944,7363.0
2020-08-11 10:40:00,164.72,165.32,164.71,165.04,11385.0,152.6871,153.2433,152.6778,152.9837,11385.0
2020-08-11 10:50:00,164.96,165.27,164.77,164.9,11318.0,152.9096,153.1969,152.7335,152.854,11318.0
2020-08-11 11:00:00,165.02,165.05,164.82,164.85,5549.0,152.9652,152.993,152.7798,152.8076,5549.0
2020-08-11 11:10:00,164.84,165.07,164.64,165.07,4779.0,152.7984,153.0116,152.613,153.0116,4779.0
2020-08-11 11:20:00,165.0,165.03,164.51,164.64,4264.0,152.9467,152.9745,152.4925,152.613,4264.0
2020-08-11 11:30:00,164.58,165.05,164.57,164.65,6655.0,152.5573,152.993,152.5481,152.6222,6655.0
2020-08-11 11:40:00,164.72,164.94,164.42,164.5,4183.0,152.6871,152.891,152.409,152.4832,4183.0
2020-08-11 11:50:00,164.46,164.56,163.79,163.9,11012.0,152.4461,152.5388,151.8251,151.927,11012.0
2020-08-11 12:00:00,163.88,163.89,163.38,163.6,7417.0,151.9085,151.9178,151.445,151.6489,7417.0
2020-08-11 12:10:00,163.59,164.18,163.59,164.12,5253.0,151.6397,152.1866,151.6397,152.1309,5253.0
2020-08-11 12:20:00,164.18,164.45,164.09,164.44,4842.0,152.1866,152.4368,152.1031,152.4276,4842.0
2020-08-11 12:30:00,164.52,164.63,164.4,164.4,3575.0,152.5017,152.6037,152.3905,152.3905,3575.0
2020-08-11 12:40:00,164.42,164.48,164.22,164.47,3400.0,152.409,152.4647,152.2236,152.4554,3400.0
2020-08-11 12:50:00,164.45,164.57,164.34,164.34,1719.0,152.4368,152.5481,152.3349,152.3349,1719.0
2020-08-11 13:00:00,164.5,164.71,164.5,164.66,3286.0,152.4832,152.6778,152.4832,152.6315,3286.0
2020-08-11 13:10:00,164.84,165.15,164.79,165.15,3208.0,152.7984,153.0857,152.752,153.0857,3208.0
2020-08-11 13:20:00,165.14,165.42,165.13,165.26,4300.0,153.0764,153.336,153.0672,153.1877,4300.0
2020-08-11 13:30:00,165.28,165.56,165.28,165.54,2810.0,153.2062,153.4658,153.2062,153.4472,2810.0
2020-08-11 13:40:00,165.55,165.64,165.39,165.44,5117.0,153.4565,153.5399,153.3082,153.3545,5117.0
2020-08-11 13:50:00,165.44,165.66,165.39,165.63,4127.0,153.3545,153.5585,153.3082,153.5306,4127.0
2020-08-11 14:00:00,165.66,165.73,165.33,165.39,7236.0,153.5585,153.6233,153.2526,153.3082,7236.0
2020-08-11 14:10:00,165.39,165.56,165.16,165.24,6485.0,153.3082,153.4658,153.095,153.1691,6485.0
2020-08-11 14:20:00,165.2,165.35,165.0,165.02,5571.0,153.1321,153.2711,152.9467,152.9652,5571.0
2020-08-11 14:30:00,165.08,165.11,164.65,164.83,6709.0,153.0208,153.0486,152.6222,152.7891,6709.0
2020-08-11 14:40:00,164.84,165.17,164.74,164.89,6722.0,152.7984,153.1042,152.7057,152.8447,6722.0
2020-08-11 14:50:00,164.87,165.3,164.85,165.2,5181.0,152.8262,153.2248,152.8076,153.1321,5181.0
2020-08-11 15:00:00,165.11,165.15,164.86,165.03,7259.0,153.0486,153.0857,152.8169,152.9745,7259.0
2020-08-11 15:10:00,164.98,165.29,163.47,163.52,10092.0,152.9281,153.2155,151.5284,151.5748,10092.0
2020-08-11 15:20:00,163.5,164.37,163.5,164.37,9306.0,151.5562,152.3627,151.5562,152.3627,9306.0
2020-08-11 15:30:00,164.26,164.62,163.15,163.22,13767.0,152.2607,152.5944,151.2318,151.2967,13767.0
2020-08-11 15:40:00,163.3,163.5,162.46,162.81,17358.0,151.3709,151.5562,150.5922,150.9166,17358.0
2020-08-11 15:50:00,162.32,163.12,162.32,162.57,68949.0,150.4624,151.204,150.4624,150.6942,68949.0
2020-08-12 09:30:00,165.38,165.47,164.01,164.1,14190.0,153.2989,153.3823,152.029,152.1124,14190.0
2020-08-12 09:40:00,164.04,164.04,163.36,163.48,2338.0,152.0568,152.0568,151.4265,151.5377,2338.0
2020-08-12 09:50:00,163.33,163.65,162.79,163.09,9423.0,151.3987,151.6953,150.8981,151.1762,9423.0
2020-08-12 10:00:00,162.94,163.51,162.66,163.27,5377.0,151.0371,151.5655,150.7776,151.343,5377.0
2020-08-12 10:10:00,163.1,163.34,162.87,163.05,5103.0,151.1855,151.4079,150.9723,151.1391,5103.0
2020-08-12 10:20:00,163.07,163.21,162.61,162.94,2104.0,151.1577,151.2874,150.7313,151.0371,2104.0
2020-08-12 10:30:00,163.0,163.01,162.72,162.72,1133.0,151.0928,151.102,150.8332,150.8332,1133.0
2020-08-12 10:40:00,162.75,163.07,162.13,162.19,4075.0,150.861,151.1577,150.2863,150.3419,4075.0
2020-08-12 10:50:00,162.46,162.7,162.21,162.54,6897.0,150.5922,150.8147,150.3605,150.6664,6897.0
2020-08-12 11:00:00,162.34,162.69,162.22,162.39,4176.0,150.481,150.8054,150.3697,150.5273,4176.0
2020-08-12 11:10:00,162.39,162.39,162.0,162.11,1916.0,150.5273,150.5273,150.1658,150.2678,1916.0
2020-08-12 11:20:00,162.13,162.15,161.82,161.96,1921.0,150.2863,150.3049,149.999,150.1287,1921.0
2020-08-12 11:30:00,162.07,162.37,161.92,162.03,3038.0,150.2307,150.5088,150.0917,150.1936,3038.0
2020-08-12 11:40:00,161.85,161.85,161.24,161.24,2716.0,150.0268,150.0268,149.4613,149.4613,2716.0
2020-08-12 11:50:00,161.29,161.36,161.03,161.3,3430.0,149.5077,149.5726,149.2667,149.517,3430.0
2020-08-12 12:00:00,161.36,161.39,160.98,160.98,3735.0,149.5726,149.6004,149.2203,149.2203,3735.0
2020-08-12 12:10:00,160.85,161.24,160.75,161.19,4029.0,149.0998,149.4613,149.0071,149.415,4029.0
2020-08-12 12:20:00,161.19,161.19,160.96,161.05,2991.0,149.415,149.415,149.2018,149.2852,2991.0
2020-08-12 12:30:00,160.99,161.23,160.95,161.04,3442.0,149.2296,149.4521,149.1925,149.2759,3442.0
2020-08-12 12:40:00,161.04,161.04,160.56,160.6,3602.0,149.2759,149.2759,148.831,148.8681,3602.0
2020-08-12 12:50:00,160.53,160.53,159.93,159.94,5686.0,148.8032,148.8032,148.247,148.2563,5686.0
2020-08-12 13:00:00,159.93,159.98,159.47,159.47,3013.0,148.247,148.2934,147.8206,147.8206,3013.0
2020-08-12 13:10:00,159.5,159.5,159.18,159.42,3933.0,147.8484,147.8484,147.5518,147.7743,3933.0
2020-08-12 13:20:00,159.44,159.74,159.43,159.7,2973.0,147.7928,148.0709,147.7836,148.0338,2973.0
2020-08-12 13:30:00,159.78,160.15,159.73,160.15,3935.0,148.108,148.451,148.0616,148.451,3935.0
2020-08-12 13:40:00,160.29,160.39,160.15,160.34,4652.0,148.5807,148.6734,148.451,148.6271,4652.0
2020-08-12 13:50:00,160.27,160.42,160.21,160.36,3020.0,148.5622,148.7012,148.5066,148.6456,3020.0
2020-08-12 14:00:00,160.26,160.26,159.77,159.79,2799.0,148.5529,148.5529,148.0987,148.1173,2799.0
2020-08-12 14:10:00,159.88,160.29,159.88,160.29,3989.0,148.2007,148.5807,148.2007,148.5807,3989.0
2020-08-12 14:20:00,160.29,160.4,160.2,160.2,1610.0,148.5807,148.6827,148.4973,148.4973,1610.0
2020-08-12 14:30:00,160.22,160.64,160.22,160.31,5446.0,148.5158,148.9052,148.5158,148.5993,5446.0
2020-08-12 14:40:00,160.32,160.56,160.27,160.52,3641.0,148.6085,148.831,148.5622,148.7939,3641.0
2020-08-12 14:50:00,160.63,160.68,160.48,160.65,3105.0,148.8959,148.9422,148.7569,148.9144,3105.0
2020-08-12 15:00:00,160.62,160.75,160.29,160.53,7636.0,148.8866,149.0071,148.5807,148.8032,7636.0
2020-08-12 15:10:00,160.67,161.13,160.59,161.02,8154.0,148.933,149.3594,148.8588,149.2574,8154.0
2020-08-12 15:20:00,161.0,161.09,160.8,160.96,8534.0,149.2389,149.3223,149.0535,149.2018,8534.0
2020-08-12 15:30:00,160.99,161.18,160.55,161.11,13465.0,149.2296,149.4057,148.8217,149.3408,13465.0
2020-08-12 15:40:00,161.11,161.26,160.88,160.96,11040.0,149.3408,149.4799,149.1276,149.2018,11040.0
2020-08-12 15:50:00,161.01,161.24,160.81,161.08,46360.0,149.2481,149.4613,149.0627,149.313,46360.0
2020-08-13 09:30:00,159.67,160.17,158.97,159.65,11454.0,148.006,148.4695,147.3572,147.9875,11454.0
2020-08-13 09:40:00,159.55,160.27,159.55,160.02,3483.0,147.8948,148.5622,147.8948,148.3305,3483.0
2020-08-13 09:50:00,160.17,161.25,160.09,160.55,3200.0,148.4695,149.4706,148.3953,148.8217,3200.0
2020-08-13 10:00:00,160.59,161.01,160.32,160.93,7154.0,148.8588,149.2481,148.6085,149.174,7154.0
2020-08-13 10:10:00,160.92,160.98,160.64,160.8,9200.0,149.1647,149.2203,148.9052,149.0535,9200.0
2020-08-13 10:20:00,160.75,160.75,160.22,160.22,2303.0,149.0071,149.0071,148.5158,148.5158,2303.0
2020-08-13 10:30:00,159.97,160.16,159.5,159.51,2798.0,148.2841,148.4602,147.8484,147.8577,2798.0
2020-08-13 10:40:00,159.45,159.75,159.45,159.58,2997.0,147.8021,148.0802,147.8021,147.9226,2997.0
2020-08-13 10:50:00,159.43,159.95,159.43,159.95,3369.0,147.7836,148.2656,147.7836,148.2656,3369.0
2020-08-13 11:00:00,160.01,160.02,159.53,159.53,3242.0,148.3212,148.3305,147.8763,147.8763,3242.0
2020-08-13 11:10:00,159.49,159.61,159.13,159.13,3978.0,147.8392,147.9504,147.5055,147.5055,3978.0
2020-08-13 11:20:00,159.25,159.27,159.05,159.14,4810.0,147.6167,147.6352,147.4313,147.5147,4810.0
2020-08-13 11:30:00,159.09,159.11,158.83,158.93,3086.0,147.4684,147.4869,147.2274,147.3201,3086.0
2020-08-13 11:40:00,159.01,159.35,159.0,159.1,2247.0,147.3942,147.7094,147.385,147.4777,2247.0
2020-08-13 11:50:00,159.15,159.27,159.1,159.23,2242.0,147.524,147.6352,147.4777,147.5982,2242.0
2020-08-13 12:00:00,159.27,159.4,159.24,159.34,1750.0,147.6352,147.7557,147.6074,147.7001,1750.0
2020-08-13 12:10:00,159.35,159.37,159.2,159.25,3163.0,147.7094,147.7279,147.5704,147.6167,3163.0
2020-08-13 12:20:00,159.04,159.06,158.8,158.8,2216.0,147.422,147.4406,147.1996,147.1996,2216.0
2020-08-13 12:30:00,158.89,158.96,158.78,158.89,4919.0,147.283,147.3479,147.181,147.283,4919.0
2020-08-13 12:40:00,158.99,159.4,158.88,159.36,6338.0,147.3757,147.7557,147.2737,147.7187,6338.0
2020-08-13 12:50:00,159.38,159.38,159.14,159.14,3664.0,147.7372,147.7372,147.5147,147.5147,3664.0
2020-08-13 13:00:00,159.22,159.55,159.22,159.37,5101.0,147.5889,147.8948,147.5889,147.7279,5101.0
2020-08-13 13:10:00,159.36,159.73,159.36,159.71,3100.0,147.7187,148.0616,147.7187,148.0431,3100.0
2020-08-13 13:20:00,159.76,159.86,159.68,159.82,3351.0,148.0894,148.1821,148.0153,148.1451,3351.0
2020-08-13 13:30:00,159.85,159.9,159.59,159.68,3627.0,148.1729,148.2192,147.9319,148.0153,3627.0
2020-08-13 13:40:00,159.65,159.9,159.57,159.9,2101.0,147.9875,148.2192,147.9133,148.2192,2101.0
2020-08-13 13:50:00,159.87,159.92,159.6,159.6,3631.0,148.1914,148.2378,147.9411,147.9411,3631.0
2020-08-13 14:00:00,159.61,160.12,159.56,159.93,7542.0,147.9504,148.4232,147.9041,148.247,7542.0
2020-08-13 14:10:00,159.92,159.92,159.61,159.61,3732.0,148.2378,148.2378,147.9504,147.9504,3732.0
2020-08-13 14:20:00,159.45,159.76,159.28,159.68,4971.0,147.8021,148.0894,147.6445,148.0153,4971.0
2020-08-13 14:30:00,159.66,159.66,159.1,159.19,4030.0,147.9968,147.9968,147.4777,147.5611,4030.0
2020-08-13 14:40:00,159.27,159.57,159.2,159.33,3428.0,147.6352,147.9133,147.5704,147.6909,3428.0
2020-08-13 14:50:00,159.3,159.4,158.81,158.88,8394.0,147.6631,147.7557,147.2088,147.2737,8394.0
2020-08-13 15:00:00,158.91,159.22,158.83,158.88,7665.0,147.3015,147.5889,147.2274,147.2737,7665.0
2020-08-13 15:10:00,158.96,159.43,158.87,159.43,8409.0,147.3479,147.7836,147.2645,147.7836,8409.0
2020-08-13 15:20:00,159.43,159.99,159.43,159.84,14305.0,147.7836,148.3026,147.7836,148.1636,14305.0
2020-08-13 15:30:00,159.84,159.92,159.55,159.58,10558.0,148.1636,148.2378,147.8948,147.9226,10558.0
2020-08-13 15:40:00,159.37,159.69,159.06,159.06,17710.0,147.7279,148.0246,147.4406,147.4406,17710.0
2020-08-13 15:50:00,159.11,159.37,159.0,159.08,76408.0,147.4869,147.7279,147.385,147.4591,76408.0
2020-08-14 09:30:00,158.38,158.78,157.82,158.57,9170.0,146.8103,147.181,146.2912,146.9864,9170.0
2020-08-14 09:40:00,158.42,159.09,158.42,159.09,4220.0,146.8473,147.4684,146.8473,147.4684,4220.0
2020-08-14 09:50:00,159.23,159.68,158.98,159.19,11284.0,147.5982,148.0153,147.3664,147.5611,11284.0
2020-08-14 10:00:00,159.22,159.58,159.22,159.49,3374.0,147.5889,147.9226,147.5889,147.8392,3374.0
2020-08-14 10:10:00,159.77,159.88,159.29,159.8,1811.0,148.0987,148.2007,147.6538,148.1265,1811.0
2020-08-14 10:20:00,159.76,160.21,159.76,160.2,1808.0,148.0894,148.5066,148.0894,148.4973,1808.0
2020-08-14 10:30:00,160.36,160.54,160.14,160.14,2928.0,148.6456,148.8125,148.4417,148.4417,2928.0
2020-08-14 10:40:00,160.22,160.41,160.05,160.38,5473.0,148.5158,148.692,148.3583,148.6642,5473.0
2020-08-14 10:50:00,160.31,160.53,160.01,160.52,4227.0,148.5993,148.8032,148.3212,148.7939,4227.0
2020-08-14 11:00:00,160.37,160.54,160.03,160.4,4317.0,148.6549,148.8125,148.3397,148.6827,4317.0
2020-08-14 11:10:00,160.24,160.59,160.08,160.38,4289.0,148.5344,148.8588,148.3861,148.6642,4289.0
2020-08-14 11:20:00,160.3,160.41,160.15,160.38,3303.0,148.59,148.692,148.451,148.6642,3303.0
2020-08-14 11:30:00,160.49,160.49,160.23,160.35,2002.0,148.7661,148.7661,148.5251,148.6364,2002.0
2020-08-14 11:40:00,160.37,160.5,160.02,160.21,32568.0,148.6549,148.7754,148.3305,148.5066,32568.0
2020-08-14 11:50:00,160.09,160.3,160.09,160.28,5268.0,148.3953,148.59,148.3953,148.5715,5268.0
2020-08-14 12:00:00,160.25,160.28,159.91,160.12,7829.0,148.5437,148.5715,148.2285,148.4232,7829.0
2020-08-14 12:10:00,160.23,160.39,160.14,160.23,7845.0,148.5251,148.6734,148.4417,148.5251,7845.0
2020-08-14 12:20:00,160.18,160.19,159.95,159.99,3289.0,148.4788,148.488,148.2656,148.3026,3289.0
2020-08-14 12:30:00,159.92,160.18,159.9,160.03,5916.0,148.2378,148.4788,148.2192,148.3397,5916.0
2020-08-14 12:40:00,160.11,160.12,159.68,159.75,1797.0,148.4139,148.4232,148.0153,148.0802,1797.0
2020-08-14 12:50:00,159.7,159.73,159.46,159.57,10654.0,148.0338,148.0616,147.8114,147.9133,10654.0
2020-08-14 13:00:00,159.52,160.0,159.51,160.0,6140.0,147.867,148.3119,147.8577,148.3119,6140.0
2020-08-14 13:10:00,160.1,160.22,159.85,159.94,4533.0,148.4046,148.5158,148.1729,148.2563,4533.0
2020-08-14 13:20:00,159.91,160.17,159.86,160.15,3762.0,148.2285,148.4695,148.1821,148.451,3762.0
2020-08-14 13:30:00,160.1,160.29,160.08,160.25,4814.0,148.4046,148.5807,148.3861,148.5437,4814.0
2020-08-14 13:40:00,160.25,160.71,160.25,160.71,5610.0,148.5437,148.9701,148.5437,148.9701,5610.0
2020-08-14 13:50:00,160.71,160.98,160.71,160.84,3336.0,148.9701,149.2203,148.9701,149.0906,3336.0
2020-08-14 14:00:00,160.86,160.86,160.68,160.86,6917.0,149.1091,149.1091,148.9422,149.1091,6917.0
2020-08-14 14:10:00,160.88,160.88,160.51,160.57,2763.0,149.1276,149.1276,148.7847,148.8403,2763.0
2020-08-14 14:20:00,160.56,160.57,160.32,160.33,5689.0,148.831,148.8403,148.6085,148.6178,5689.0
2020-08-14 14:30:00,160.29,160.36,159.89,159.95,4751.0,148.5807,148.6456,148.21,148.2656,4751.0
2020-08-14 14:40:00,159.89,159.92,159.64,159.66,4977.0,148.21,148.2378,147.9782,147.9968,4977.0
2020-08-14 14:50:00,159.73,159.85,159.6,159.64,4675.0,148.0616,148.1729,147.9411,147.9782,4675.0
2020-08-14 15:00:00,159.6,159.6,159.34,159.59,5374.0,147.9411,147.9411,147.7001,147.9319,5374.0
2020-08-14 15:10:00,159.58,159.62,159.28,159.6,4691.0,147.9226,147.9597,147.6445,147.9411,4691.0
2020-08-14 15:20:00,159.59,159.68,159.2,159.58,6243.0,147.9319,148.0153,147.5704,147.9226,6243.0
2020-08-14 15:30:00,159.51,159.58,159.3,159.47,6567.0,147.8577,147.9226,147.6631,147.8206,6567.0
2020-08-14 15:40:00,159.4,159.64,159.19,159.19,8502.0,147.7557,147.9782,147.5611,147.5611,8502.0
2020-08-14 15:50:00,159.09,159.8,159.09,159.66,22264.0,147.4684,148.1265,147.4684,147.9968,22264.0
2020-08-17 09:30:00,159.69,159.82,158.99,159.33,6051.0,148.0246,148.1451,147.3757,147.6909,6051.0
2020-08-17 09:40:00,159.46,159.62,159.17,159.17,6212.0,147.8114,147.9597,147.5425,147.5425,6212.0
2020-08-17 09:50:00,159.0,159.0,158.23,158.68,1133.0,147.385,147.385,146.6712,147.0883,1133.0
2020-08-17 10:00:00,158.44,158.49,157.82,158.36,10895.0,146.8659,146.9122,146.2912,146.7917,10895.0
2020-08-17 10:10:00,158.49,158.77,158.49,158.76,3787.0,146.9122,147.1718,146.9122,147.1625,3787.0
2020-08-17 10:20:00,158.87,159.56,158.87,158.97,2684.0,147.2645,147.9041,147.2645,147.3572,2684.0
2020-08-17 10:30:00,158.97,159.19,158.75,158.75,3048.0,147.3572,147.5611,147.1532,147.1532,3048.0
2020-08-17 10:40:00,158.72,158.97,158.71,158.94,4019.0,147.1254,147.3572,147.1162,147.3294,4019.0
2020-08-17 10:50:00,158.88,159.42,158.6,158.62,11219.0,147.2737,147.7743,147.0142,147.0327,11219.0
2020-08-17 11:00:00,158.7,158.7,158.2,158.31,7144.0,147.1069,147.1069,146.6434,146.7454,7144.0
2020-08-17 11:10:00,158.26,158.36,158.13,158.27,2863.0,146.699,146.7917,146.5785,146.7083,2863.0
2020-08-17 11:20:00,158.24,158.3,158.24,158.24,1108.0,146.6805,146.7361,146.6805,146.6805,1108.0
2020-08-17 11:30:00,158.3,158.42,158.19,158.41,2332.0,146.7361,146.8473,146.6341,146.8381,2332.0
2020-08-17 11:40:00,158.46,158.83,158.4,158.8,7897.0,146.8844,147.2274,146.8288,147.1996,7897.0
2020-08-17 11:50:00,158.8,159.1,158.8,159.04,2502.0,147.1996,147.4777,147.1996,147.422,2502.0
2020-08-17 12:00:00,159.08,159.16,158.96,158.99,2878.0,147.4591,147.5333,147.3479,147.3757,2878.0
2020-08-17 12:10:00,158.97,159.04,158.83,159.02,2593.0,147.3572,147.422,147.2274,147.4035,2593.0
2020-08-17 12:20:00,158.98,159.02,158.8,158.83,1577.0,147.3664,147.4035,147.1996,147.2274,1577.0
2020-08-17 12:30:00,158.87,158.95,158.79,158.95,1885.0,147.2645,147.3386,147.1903,147.3386,1885.0
2020-08-17 12:40:00,158.87,159.03,158.82,158.82,3705.0,147.2645,147.4128,147.2181,147.2181,3705.0
2020-08-17 12:50:00,158.72,158.91,158.71,158.9,1846.0,147.1254,147.3015,147.1162,147.2923,1846.0
2020-08-17 13:00:00,158.84,158.89,158.42,158.42,3003.0,147.2367,147.283,146.8473,146.8473,3003.0
2020-08-17 13:10:00,158.4,158.6,158.31,158.43,3605.0,146.8288,147.0142,146.7454,146.8566,3605.0
2020-08-17 13:20:00,158.52,158.67,158.51,158.59,2920.0,146.94,147.0791,146.9308,147.0049,2920.0
2020-08-17 13:30:00,158.64,158.65,158.25,158.34,9314.0,147.0513,147.0605,146.6898,146.7732,9314.0
2020-08-17 13:40:00,158.41,158.47,158.33,158.35,1800.0,146.8381,146.8937,146.7639,146.7825,1800.0
2020-08-17 13:50:00,158.3,158.41,158.25,158.25,2301.0,146.7361,146.8381,146.6898,146.6898,2301.0
2020-08-17 14:00:00,158.28,158.42,158.28,158.35,2266.0,146.7176,146.8473,146.7176,146.7825,2266.0
2020-08-17 14:10:00,158.3,158.36,158.05,158.3,5167.0,146.7361,146.7917,146.5044,146.7361,5167.0
2020-08-17 14:20:00,158.35,158.52,158.31,158.41,5430.0,146.7825,146.94,146.7454,146.8381,5430.0
2020-08-17 14:30:00,158.43,158.53,158.36,158.4,5904.0,146.8566,146.9493,146.7917,146.8288,5904.0
2020-08-17 14:40:00,158.4,158.4,158.22,158.27,4863.0,146.8288,146.8288,146.6619,146.7083,4863.0
2020-08-17 14:50:00,158.3,158.35,158.16,158.2,3376.0,146.7361,146.7825,146.6063,146.6434,3376.0
2020-08-17 15:00:00,158.23,158.26,158.06,158.17,4219.0,146.6712,146.699,146.5136,146.6156,4219.0
2020-08-17 15:10:00,158.14,158.14,157.97,158.06,7383.0,146.5878,146.5878,146.4302,146.5136,7383.0
2020-08-17 15:20:00,158.08,158.09,157.91,158.0,5546.0,146.5322,146.5414,146.3746,146.458,5546.0
2020-08-17 15:30:00,158.05,158.17,158.0,158.02,10917.0,146.5044,146.6156,146.458,146.4766,10917.0
2020-08-17 15:40:00,158.02,158.27,157.96,158.26,10004.0,146.4766,146.7083,146.4209,146.699,10004.0
2020-08-17 15:50:00,158.35,158.4,157.76,157.86,44337.0,146.7825,146.8288,146.2356,146.3282,44337.0
2020-08-18 09:30:00,158.05,158.26,156.53,157.82,17588.0,146.5044,146.699,145.0954,146.2912,17588.0
2020-08-18 09:40:00,157.66,157.88,157.53,157.53,2609.0,146.1429,146.3468,146.0224,146.0224,2609.0
2020-08-18 09:50:00,157.51,157.87,157.31,157.7,4038.0,146.0038,146.3375,145.8184,146.1799,4038.0
2020-08-18 10:00:00,157.75,157.91,157.41,157.41,5328.0,146.2263,146.3746,145.9111,145.9111,5328.0
2020-08-18 10:10:00,157.1,157.51,157.1,157.37,2969.0,145.6238,146.0038,145.6238,145.874,2969.0
2020-08-18 10:20:00,157.31,157.31,156.84,156.87,4862.0,145.8184,145.8184,145.3828,145.4106,4862.0
2020-08-18 10:30:00,156.88,157.31,156.78,157.3,3589.0,145.4198,145.8184,145.3271,145.8092,3589.0
2020-08-18 10:40:00,157.29,157.29,156.62,156.68,2763.0,145.7999,145.7999,145.1788,145.2344,2763.0
2020-08-18 10:50:00,156.6,156.94,156.56,156.86,4705.0,145.1603,145.4755,145.1232,145.4013,4705.0
2020-08-18 11:00:00,156.89,157.56,156.89,157.54,20908.0,145.4291,146.0502,145.4291,146.0316,20908.0
2020-08-18 11:10:00,157.73,157.95,157.61,157.83,3265.0,146.2077,146.4117,146.0965,146.3004,3265.0
2020-08-18 11:20:00,157.9,157.92,157.46,157.92,9310.0,146.3653,146.3839,145.9575,146.3839,9310.0
2020-08-18 11:30:00,157.9,158.17,157.73,158.07,9800.0,146.3653,146.6156,146.2077,146.5229,9800.0
2020-08-18 11:40:00,158.11,158.35,158.11,158.28,4722.0,146.56,146.7825,146.56,146.7176,4722.0
2020-08-18 11:50:00,158.3,158.3,157.8,157.9,5262.0,146.7361,146.7361,146.2726,146.3653,5262.0
2020-08-18 12:00:00,157.95,157.96,157.54,157.6,4094.0,146.4117,146.4209,146.0316,146.0872,4094.0
2020-08-18 12:10:00,157.6,157.6,157.26,157.31,5310.0,146.0872,146.0872,145.7721,145.8184,5310.0
2020-08-18 12:20:00,157.31,157.31,157.05,157.18,3129.0,145.8184,145.8184,145.5774,145.6979,3129.0
2020-08-18 12:30:00,157.24,157.29,156.9,157.26,3830.0,145.7535,145.7999,145.4384,145.7721,3830.0
2020-08-18 12:40:00,157.2,157.42,157.12,157.25,4663.0,145.7165,145.9204,145.6423,145.7628,4663.0
2020-08-18 12:50:00,157.16,157.39,157.16,157.35,3101.0,145.6794,145.8926,145.6794,145.8555,3101.0
2020-08-18 13:00:00,157.39,157.49,157.36,157.44,2749.0,145.8926,145.9853,145.8648,145.9389,2749.0
2020-08-18 13:10:00,157.4,157.47,157.25,157.3,3396.0,145.9018,145.9667,145.7628,145.8092,3396.0
2020-08-18 13:20:00,157.33,157.35,157.14,157.22,3413.0,145.837,145.8555,145.6608,145.735,3413.0
2020-08-18 13:30:00,157.27,157.47,157.2,157.44,3524.0,145.7813,145.9667,145.7165,145.9389,3524.0
2020-08-18 13:40:00,157.44,157.57,157.32,157.57,4359.0,145.9389,146.0594,145.8277,146.0594,4359.0
2020-08-18 13:50:00,157.61,157.69,157.49,157.65,3340.0,146.0965,146.1707,145.9853,146.1336,3340.0
2020-08-18 14:00:00,157.68,157.74,157.48,157.54,5052.0,146.1614,146.217,145.976,146.0316,5052.0
2020-08-18 14:10:00,157.54,157.67,157.49,157.56,3720.0,146.0316,146.1521,145.9853,146.0502,3720.0
2020-08-18 14:20:00,157.58,157.7,157.57,157.61,4113.0,146.0687,146.1799,146.0594,146.0965,4113.0
2020-08-18 14:30:00,157.64,157.64,157.15,157.18,7640.0,146.1243,146.1243,145.6701,145.6979,7640.0
2020-08-18 14:40:00,157.19,157.44,157.11,157.21,5767.0,145.7072,145.9389,145.633,145.7257,5767.0
2020-08-18 14:50:00,157.21,157.35,157.17,157.29,5732.0,145.7257,145.8555,145.6887,145.7999,5732.0
2020-08-18 15:00:00,157.32,157.33,157.09,157.09,5225.0,145.8277,145.837,145.6145,145.6145,5225.0
2020-08-18 15:10:00,157.11,157.36,156.87,156.98,10287.0,145.633,145.8648,145.4106,145.5125,10287.0
2020-08-18 15:20:00,157.02,157.2,156.97,157.07,7780.0,145.5496,145.7165,145.5033,145.596,7780.0
2020-08-18 15:30:00,157.04,157.12,156.74,156.75,12227.0,145.5681,145.6423,145.2901,145.2993,12227.0
2020-08-18 15:40:00,156.75,156.99,156.75,156.88,10121.0,145.2993,145.5218,145.2993,145.4198,10121.0
2020-08-18 15:50:00,156.8,156.83,156.34,156.46,55415.0,145.3457,145.3735,144.9193,145.0305,55415.0
2020-08-19 09:30:00,156.65,158.2,156.61,158.2,18431.0,145.2066,146.6434,145.1696,146.6434,18431.0
2020-08-19 09:40:00,158.46,159.24,158.45,159.21,5350.0,146.8844,147.6074,146.8751,147.5796,5350.0
2020-08-19 09:50:00,159.31,160.06,159.3,159.52,11994.0,147.6723,148.3675,147.6631,147.867,11994.0
2020-08-19 10:00:00,159.69,159.84,158.8,158.88,6010.0,148.0246,148.1636,147.1996,147.2737,6010.0
2020-08-19 10:10:00,158.87,158.89,157.91,157.96,5758.0,147.2645,147.283,146.3746,146.4209,5758.0
2020-08-19 10:20:00,158.0,158.74,157.86,158.46,7431.0,146.458,147.144,146.3282,146.8844,7431.0
2020-08-19 10:30:00,158.38,158.55,158.37,158.38,2069.0,146.8103,146.9678,146.801,146.8103,2069.0
2020-08-19 10:40:00,158.22,158.9,158.22,158.72,2627.0,146.6619,147.2923,146.6619,147.1254,2627.0
2020-08-19 10:50:00,158.62,158.81,158.57,158.7,1722.0,147.0327,147.2088,146.9864,147.1069,1722.0
2020-08-19 11:00:00,158.69,158.71,158.32,158.59,6988.0,147.0976,147.1162,146.7546,147.0049,6988.0
2020-08-19 11:10:00,158.66,158.73,158.28,158.28,5598.0,147.0698,147.1347,146.7176,146.7176,5598.0
2020-08-19 11:20:00,158.25,158.72,158.25,158.65,5838.0,146.6898,147.1254,146.6898,147.0605,5838.0
2020-08-19 11:30:00,158.61,158.97,158.61,158.72,6870.0,147.0235,147.3572,147.0235,147.1254,6870.0
2020-08-19 11:40:00,158.72,158.76,158.55,158.62,5591.0,147.1254,147.1625,146.9678,147.0327,5591.0
2020-08-19 11:50:00,158.59,158.7,158.25,158.35,5307.0,147.0049,147.1069,146.6898,146.7825,5307.0
2020-08-19 12:00:00,158.31,158.31,158.04,158.09,3800.0,146.7454,146.7454,146.4951,146.5414,3800.0
2020-08-19 12:10:00,158.13,158.13,157.9,157.9,3151.0,146.5785,146.5785,146.3653,146.3653,3151.0
2020-08-19 12:20:00,157.85,157.99,157.73,157.97,4465.0,146.319,146.4487,146.2077,146.4302,4465.0
2020-08-19 12:30:00,158.0,158.05,157.72,157.78,4664.0,146.458,146.5044,146.1985,146.2541,4664.0
2020-08-19 12:40:00,157.73,157.75,157.25,157.37,4030.0,146.2077,146.2263,145.7628,145.874,4030.0
2020-08-19 12:50:00,157.29,157.35,157.18,157.24,1800.0,145.7999,145.8555,145.6979,145.7535,1800.0
2020-08-19 13:00:00,157.26,157.65,157.16,157.65,3298.0,145.7721,146.1336,145.6794,146.1336,3298.0
2020-08-19 13:10:00,157.63,157.75,157.63,157.7,5276.0,146.115,146.2263,146.115,146.1799,5276.0
2020-08-19 13:20:00,157.71,157.83,157.57,157.57,5028.0,146.1892,146.3004,146.0594,146.0594,5028.0
2020-08-19 13:30:00,157.6,157.6,157.09,157.21,14023.0,146.0872,146.0872,145.6145,145.7257,14023.0
2020-08-19 13:40:00,157.23,157.67,157.23,157.52,4159.0,145.7443,146.1521,145.7443,146.0131,4159.0
2020-08-19 13:50:00,157.46,157.58,157.39,157.58,4573.0,145.9575,146.0687,145.8926,146.0687,4573.0
2020-08-19 14:00:00,157.6,157.9,157.53,157.89,4049.0,146.0872,146.3653,146.0224,146.3561,4049.0
2020-08-19 14:10:00,157.89,157.89,157.37,157.5,4975.0,146.3561,146.3561,145.874,145.9945,4975.0
2020-08-19 14:20:00,157.57,158.12,157.57,157.92,6129.0,146.0594,146.5693,146.0594,146.3839,6129.0
2020-08-19 14:30:00,157.78,157.8,157.5,157.63,4319.0,146.2541,146.2726,145.9945,146.115,4319.0
2020-08-19 14:40:00,157.66,157.9,157.51,157.78,3833.0,146.1429,146.3653,146.0038,146.2541,3833.0
2020-08-19 14:50:00,157.83,157.84,157.53,157.78,9974.0,146.3004,146.3097,146.0224,146.2541,9974.0
2020-08-19 15:00:00,157.77,158.04,157.74,158.02,7834.0,146.2448,146.4951,146.217,146.4766,7834.0
2020-08-19 15:10:00,158.01,158.11,157.71,157.71,11078.0,146.4673,146.56,146.1892,146.1892,11078.0
2020-08-19 15:20:00,157.78,157.85,157.57,157.67,7823.0,146.2541,146.319,146.0594,146.1521,7823.0
2020-08-19 15:30:00,157.68,157.76,157.07,157.19,16888.0,146.1614,146.2356,145.596,145.7072,16888.0
2020-08-19 15:40:00,157.18,157.42,156.74,156.82,15018.0,145.6979,145.9204,145.2901,145.3642,15018.0
2020-08-19 15:50:00,156.67,157.34,156.57,156.95,76156.0,145.2252,145.8462,145.1325,145.4847,76156.0
2020-08-20 09:30:00,155.24,156.02,154.27,155.51,14259.0,143.8996,144.6227,143.0005,144.1499,14259.0
2020-08-20 09:40:00,155.59,155.74,155.3,155.42,3495.0,144.2241,144.3631,143.9553,144.0665,3495.0
2020-08-20 09:50:00,155.37,155.94,155.35,155.67,15304.0,144.0201,144.5485,144.0016,144.2982,15304.0
2020-08-20 10:00:00,155.63,156.45,155.63,156.45,3817.0,144.2611,145.0212,144.2611,145.0212,3817.0
2020-08-20 10:10:00,156.4,157.22,156.39,157.22,5121.0,144.9749,145.735,144.9656,145.735,5121.0
2020-08-20 10:20:00,157.3,157.39,156.96,157.02,23088.0,145.8092,145.8926,145.494,145.5496,23088.0
2020-08-20 10:30:00,157.07,157.14,156.61,156.61,8311.0,145.596,145.6608,145.1696,145.1696,8311.0
2020-08-20 10:40:00,156.56,156.86,156.33,156.86,4943.0,145.1232,145.4013,144.91,145.4013,4943.0
2020-08-20 10:50:00,156.81,156.82,156.17,156.19,2887.0,145.3549,145.3642,144.7617,144.7802,2887.0
2020-08-20 11:00:00,156.38,156.38,156.07,156.25,1036.0,144.9564,144.9564,144.669,144.8359,1036.0
2020-08-20 11:10:00,156.25,156.33,156.05,156.06,4653.0,144.8359,144.91,144.6505,144.6597,4653.0
2020-08-20 11:20:00,156.02,156.34,155.99,156.28,2382.0,144.6227,144.9193,144.5949,144.8637,2382.0
2020-08-20 11:30:00,156.22,156.63,156.16,156.6,2735.0,144.808,145.1881,144.7524,145.1603,2735.0
2020-08-20 11:40:00,156.67,156.93,156.67,156.7,3658.0,145.2252,145.4662,145.2252,145.253,3658.0
2020-08-20 11:50:00,156.66,156.94,156.64,156.85,2440.0,145.2159,145.4755,145.1974,145.392,2440.0
2020-08-20 12:00:00,156.87,157.06,156.68,157.03,2000.0,145.4106,145.5867,145.2344,145.5589,2000.0
2020-08-20 12:10:00,157.0,157.0,156.78,156.99,2542.0,145.5311,145.5311,145.3271,145.5218,2542.0
2020-08-20 12:20:00,156.77,156.77,156.47,156.52,4708.0,145.3179,145.3179,145.0398,145.0861,4708.0
2020-08-20 12:30:00,156.49,156.53,156.26,156.26,6790.0,145.0583,145.0954,144.8451,144.8451,6790.0
2020-08-20 12:40:00,156.4,156.6,156.4,156.56,1412.0,144.9749,145.1603,144.9749,145.1232,1412.0
2020-08-20 12:50:00,156.79,156.81,156.44,156.5,2239.0,145.3364,145.3549,145.012,145.0676,2239.0
2020-08-20 13:00:00,156.76,156.78,156.45,156.45,2096.0,145.3086,145.3271,145.0212,145.0212,2096.0
2020-08-20 13:10:00,156.46,156.46,156.3,156.3,2166.0,145.0305,145.0305,144.8822,144.8822,2166.0
2020-08-20 13:20:00,156.3,156.35,156.26,156.31,1231.0,144.8822,144.9286,144.8451,144.8915,1231.0
2020-08-20 13:30:00,156.4,156.61,156.39,156.58,1749.0,144.9749,145.1696,144.9656,145.1418,1749.0
2020-08-20 13:40:00,156.58,156.58,156.14,156.26,6847.0,145.1418,145.1418,144.7339,144.8451,6847.0
2020-08-20 13:50:00,156.26,156.36,155.91,155.92,5049.0,144.8451,144.9378,144.5207,144.53,5049.0
2020-08-20 14:00:00,155.99,156.12,155.81,155.87,3887.0,144.5949,144.7154,144.428,144.4836,3887.0
2020-08-20 14:10:00,155.85,156.17,155.8,155.94,3473.0,144.4651,144.7617,144.4187,144.5485,3473.0
2020-08-20 14:20:00,155.98,156.08,155.72,155.72,4608.0,144.5856,144.6783,144.3446,144.3446,4608.0
2020-08-20 14:30:00,155.7,155.79,155.53,155.53,3355.0,144.326,144.4095,144.1685,144.1685,3355.0
2020-08-20 14:40:00,155.59,155.62,155.43,155.45,5456.0,144.2241,144.2519,144.0758,144.0943,5456.0
2020-08-20 14:50:00,155.53,155.64,155.41,155.5,4931.0,144.1685,144.2704,144.0572,144.1406,4931.0
2020-08-20 15:00:00,155.46,155.86,155.43,155.6,7707.0,144.1036,144.4743,144.0758,144.2333,7707.0
2020-08-20 15:10:00,155.61,155.63,155.4,155.41,11247.0,144.2426,144.2611,144.048,144.0572,11247.0
2020-08-20 15:20:00,155.41,155.42,155.27,155.37,10766.0,144.0572,144.0665,143.9274,144.0201,10766.0
2020-08-20 15:30:00,155.32,155.36,155.17,155.36,7700.0,143.9738,144.0109,143.8348,144.0109,7700.0
2020-08-20 15:40:00,155.37,155.78,155.35,155.65,10559.0,144.0201,144.4002,144.0016,144.2797,10559.0
2020-08-20 15:50:00,155.56,155.56,155.16,155.16,56203.0,144.1963,144.1963,143.8255,143.8255,56203.0
2020-08-21 09:30:00,155.24,156.7,154.98,156.6,37508.0,143.8996,145.253,143.6586,145.1603,37508.0
2020-08-21 09:40:00,156.77,156.79,155.79,156.74,14891.0,145.3179,145.3364,144.4095,145.2901,14891.0
2020-08-21 09:50:00,156.68,156.74,156.03,156.12,4084.0,145.2344,145.2901,144.6319,144.7154,4084.0
2020-08-21 10:00:00,156.21,156.23,155.59,155.91,5473.0,144.7988,144.8173,144.2241,144.5207,5473.0
2020-08-21 10:10:00,155.95,155.95,155.61,155.92,8004.0,144.5578,144.5578,144.2426,144.53,8004.0
2020-08-21 10:20:00,155.78,155.78,155.14,155.22,4674.0,144.4002,144.4002,143.8069,143.8811,4674.0
2020-08-21 10:30:00,155.24,155.5,155.03,155.34,3105.0,143.8996,144.1406,143.705,143.9923,3105.0
2020-08-21 10:40:00,155.25,155.26,154.98,155.1,4846.0,143.9089,143.9182,143.6586,143.7699,4846.0
2020-08-21 10:50:00,155.08,155.44,155.06,155.18,9915.0,143.7513,144.085,143.7328,143.844,9915.0
2020-08-21 11:00:00,155.21,155.68,155.21,155.61,4885.0,143.8718,144.3075,143.8718,144.2426,4885.0
2020-08-21 11:10:00,155.62,155.63,155.29,155.29,3494.0,144.2519,144.2611,143.946,143.946,3494.0
2020-08-21 11:20:00,155.31,155.4,155.1,155.22,20988.0,143.9645,144.048,143.7699,143.8811,20988.0
2020-08-21 11:30:00,155.18,155.34,155.09,155.22,2307.0,143.844,143.9923,143.7606,143.8811,2307.0
2020-08-21 11:40:00,155.2,155.25,154.86,154.88,2847.0,143.8626,143.9089,143.5474,143.5659,2847.0
2020-08-21 11:50:00,154.93,154.98,154.82,154.82,2110.0,143.6123,143.6586,143.5103,143.5103,2110.0
2020-08-21 12:00:00,154.8,154.8,154.64,154.67,2936.0,143.4918,143.4918,143.3435,143.3713,2936.0
2020-08-21 12:10:00,154.66,154.73,154.48,154.58,4355.0,143.362,143.4269,143.1952,143.2879,4355.0
2020-08-21 12:20:00,154.52,154.55,154.35,154.36,2293.0,143.2322,143.26,143.0747,143.0839,2293.0
2020-08-21 12:30:00,154.33,154.57,154.31,154.57,9043.0,143.0561,143.2786,143.0376,143.2786,9043.0
2020-08-21 12:40:00,154.47,154.47,154.34,154.34,1801.0,143.1859,143.1859,143.0654,143.0654,1801.0
2020-08-21 12:50:00,154.29,154.29,153.95,153.99,6094.0,143.019,143.019,142.7039,142.741,6094.0
2020-08-21 13:00:00,153.97,154.17,153.92,154.1,3661.0,142.7224,142.9078,142.6761,142.8429,3661.0
2020-08-21 13:10:00,154.08,154.42,154.03,154.21,4553.0,142.8244,143.1395,142.778,142.9449,4553.0
2020-08-21 13:20:00,154.18,154.44,154.1,154.34,3600.0,142.9171,143.1581,142.8429,143.0654,3600.0
2020-08-21 13:30:00,154.31,154.65,154.31,154.65,1600.0,143.0376,143.3527,143.0376,143.3527,1600.0
2020-08-21 13:40:00,154.65,154.77,154.56,154.72,7335.0,143.3527,143.464,143.2693,143.4176,7335.0
2020-08-21 13:50:00,154.76,154.89,154.73,154.88,4419.0,143.4547,143.5752,143.4269,143.5659,4419.0
2020-08-21 14:00:00,154.84,154.97,154.78,154.97,3998.0,143.5289,143.6494,143.4732,143.6494,3998.0
2020-08-21 14:10:00,154.96,155.04,154.85,154.85,3661.0,143.6401,143.7142,143.5381,143.5381,3661.0
2020-08-21 14:20:00,154.83,154.89,154.73,154.78,4225.0,143.5196,143.5752,143.4269,143.4732,4225.0
2020-08-21 14:30:00,154.78,154.88,154.66,154.88,3311.0,143.4732,143.5659,143.362,143.5659,3311.0
2020-08-21 14:40:00,154.82,154.86,154.48,154.61,6096.0,143.5103,143.5474,143.1952,143.3157,6096.0
2020-08-21 14:50:00,154.61,154.76,154.54,154.55,4690.0,143.3157,143.4547,143.2508,143.26,4690.0
2020-08-21 15:00:00,154.58,154.71,154.56,154.65,6920.0,143.2879,143.4084,143.2693,143.3527,6920.0
2020-08-21 15:10:00,154.69,154.73,154.58,154.6,9990.0,143.3898,143.4269,143.2879,143.3064,9990.0
2020-08-21 15:20:00,154.61,154.67,154.51,154.62,11633.0,143.3157,143.3713,143.223,143.3249,11633.0
2020-08-21 15:30:00,154.61,154.63,154.46,154.46,10004.0,143.3157,143.3342,143.1766,143.1766,10004.0
2020-08-21 15:40:00,154.45,154.75,154.43,154.58,15365.0,143.1673,143.4454,143.1488,143.2879,15365.0
2020-08-21 15:50:00,154.64,154.96,154.52,154.57,49537.0,143.3435,143.6401,143.2322,143.2786,49537.0
2020-08-24 09:30:00,155.38,155.92,155.33,155.54,12623.0,144.0294,144.53,143.9831,144.1777,12623.0
2020-08-24 09:40:00,155.6,155.98,155.35,155.77,4044.0,144.2333,144.5856,144.0016,144.3909,4044.0
2020-08-24 09:50:00,155.74,156.64,155.74,156.52,5231.0,144.3631,145.1974,144.3631,145.0861,5231.0
2020-08-24 10:00:00,156.51,157.36,156.42,157.17,9160.0,145.0769,145.8648,144.9934,145.6887,9160.0
2020-08-24 10:10:00,157.22,157.32,156.58,157.31,12105.0,145.735,145.8277,145.1418,145.8184,12105.0
2020-08-24 10:20:00,157.23,157.3,156.98,157.0,3340.0,145.7443,145.8092,145.5125,145.5311,3340.0
2020-08-24 10:30:00,156.96,157.5,156.95,157.36,15067.0,145.494,145.9945,145.4847,145.8648,15067.0
2020-08-24 10:40:00,157.36,157.5,157.15,157.22,5803.0,145.8648,145.9945,145.6701,145.735,5803.0
2020-08-24 10:50:00,157.39,157.45,157.16,157.43,9940.0,145.8926,145.9482,145.6794,145.9297,9940.0
2020-08-24 11:00:00,157.34,157.4,157.04,157.05,2500.0,145.8462,145.9018,145.5681,145.5774,2500.0
2020-08-24 11:10:00,156.95,157.25,156.95,157.21,3974.0,145.4847,145.7628,145.4847,145.7257,3974.0
2020-08-24 11:20:00,157.2,157.35,157.17,157.32,5695.0,145.7165,145.8555,145.6887,145.8277,5695.0
2020-08-24 11:30:00,157.29,157.5,157.22,157.22,9175.0,145.7999,145.9945,145.735,145.735,9175.0
2020-08-24 11:40:00,157.2,157.3,157.05,157.16,4253.0,145.7165,145.8092,145.5774,145.6794,4253.0
2020-08-24 11:50:00,157.26,157.46,157.01,157.05,6729.0,145.7721,145.9575,145.5403,145.5774,6729.0
2020-08-24 12:00:00,156.94,157.05,156.73,156.76,8088.0,145.4755,145.5774,145.2808,145.3086,8088.0
2020-08-24 12:10:00,156.77,156.88,156.72,156.84,4404.0,145.3179,145.4198,145.2715,145.3828,4404.0
2020-08-24 12:20:00,156.8,156.94,156.75,156.81,5276.0,145.3457,145.4755,145.2993,145.3549,5276.0
2020-08-24 12:30:00,156.86,157.0,156.75,156.79,3697.0,145.4013,145.5311,145.2993,145.3364,3697.0
2020-08-24 12:40:00,156.92,157.0,156.84,156.95,4814.0,145.4569,145.5311,145.3828,145.4847,4814.0
2020-08-24 12:50:00,157.05,157.1,156.91,157.0,6792.0,145.5774,145.6238,145.4476,145.5311,6792.0
2020-08-24 13:00:00,157.04,157.15,156.85,156.85,7002.0,145.5681,145.6701,145.392,145.392,7002.0
2020-08-24 13:10:00,156.8,156.84,156.59,156.59,8332.0,145.3457,145.3828,145.151,145.151,8332.0
2020-08-24 13:20:00,156.58,156.75,156.58,156.68,8183.0,145.1418,145.2993,145.1418,145.2344,8183.0
2020-08-24 13:30:00,156.69,156.85,156.56,156.58,7095.0,145.2437,145.392,145.1232,145.1418,7095.0
2020-08-24 13:40:00,156.57,156.72,156.47,156.5,5486.0,145.1325,145.2715,145.0398,145.0676,5486.0
2020-08-24 13:50:00,156.48,156.54,156.18,156.36,9986.0,145.0491,145.1047,144.771,144.9378,9986.0
2020-08-24 14:00:00,156.37,156.38,156.11,156.23,13861.0,144.9471,144.9564,144.7061,144.8173,13861.0
2020-08-24 14:10:00,156.23,156.42,156.2,156.4,7985.0,144.8173,144.9934,144.7895,144.9749,7985.0
2020-08-24 14:20:00,156.42,156.69,156.42,156.64,6868.0,144.9934,145.2437,144.9934,145.1974,6868.0
2020-08-24 14:30:00,156.59,156.59,156.4,156.41,8833.0,145.151,145.151,144.9749,144.9842,8833.0
2020-08-24 14:40:00,156.4,156.75,156.39,156.54,38222.0,144.9749,145.2993,144.9656,145.1047,38222.0
2020-08-24 14:50:00,156.54,156.68,156.46,156.61,21827.0,145.1047,145.2344,145.0305,145.1696,21827.0
2020-08-24 15:00:00,156.57,156.64,156.35,156.59,23729.0,145.1325,145.1974,144.9286,145.151,23729.0
2020-08-24 15:10:00,156.61,156.74,156.47,156.7,27741.0,145.1696,145.2901,145.0398,145.253,27741.0
2020-08-24 15:20:00,156.7,157.0,156.64,156.9,16344.0,145.253,145.5311,145.1974,145.4384,16344.0
2020-08-24 15:30:00,156.9,157.2,156.82,157.17,21563.0,145.4384,145.7165,145.3642,145.6887,21563.0
2020-08-24 15:40:00,157.18,157.48,157.17,157.47,20144.0,145.6979,145.976,145.6887,145.9667,20144.0
2020-08-24 15:50:00,157.59,157.75,157.4,157.72,58035.0,146.078,146.2263,145.9018,146.1985,58035.0
2020-08-25 09:30:00,159.48,159.88,158.19,158.27,17902.0,147.8299,148.2007,146.6341,146.7083,17902.0
2020-08-25 09:40:00,158.09,158.32,157.55,158.32,3386.0,146.5414,146.7546,146.0409,146.7546,3386.0
2020-08-25 09:50:00,158.29,158.73,158.17,158.41,6667.0,146.7268,147.1347,146.6156,146.8381,6667.0
2020-08-25 10:00:00,158.35,158.49,157.79,157.82,5803.0,146.7825,146.9122,146.2634,146.2912,5803.0
2020-08-25 10:10:00,157.78,157.85,157.43,157.5,6222.0,146.2541,146.319,145.9297,145.9945,6222.0
2020-08-25 10:20:00,157.49,157.82,157.35,157.42,4986.0,145.9853,146.2912,145.8555,145.9204,4986.0
2020-08-25 10:30:00,157.44,157.57,157.01,157.57,6799.0,145.9389,146.0594,145.5403,146.0594,6799.0
2020-08-25 10:40:00,157.55,157.66,157.19,157.46,4965.0,146.0409,146.1429,145.7072,145.9575,4965.0
2020-08-25 10:50:00,157.64,157.85,157.55,157.76,1489.0,146.1243,146.319,146.0409,146.2356,1489.0
2020-08-25 11:00:00,157.91,158.01,157.77,157.84,4588.0,146.3746,146.4673,146.2448,146.3097,4588.0
2020-08-25 11:10:00,157.75,157.8,157.33,157.4,3824.0,146.2263,146.2726,145.837,145.9018,3824.0
2020-08-25 11:20:00,157.48,157.75,157.43,157.73,3345.0,145.976,146.2263,145.9297,146.2077,3345.0
2020-08-25 11:30:00,157.76,158.0,157.57,157.65,3947.0,146.2356,146.458,146.0594,146.1336,3947.0
2020-08-25 11:40:00,157.64,157.64,157.33,157.39,3336.0,146.1243,146.1243,145.837,145.8926,3336.0
2020-08-25 11:50:00,157.33,157.5,157.3,157.31,2649.0,145.837,145.9945,145.8092,145.8184,2649.0
2020-08-25 12:00:00,157.31,157.38,157.01,157.33,5499.0,145.8184,145.8833,145.5403,145.837,5499.0
2020-08-25 12:10:00,157.24,157.49,157.23,157.49,2100.0,145.7535,145.9853,145.7443,145.9853,2100.0
2020-08-25 12:20:00,157.44,157.71,157.37,157.59,4822.0,145.9389,146.1892,145.874,146.078,4822.0
2020-08-25 12:30:00,157.64,157.75,157.5,157.65,2348.0,146.1243,146.2263,145.9945,146.1336,2348.0
2020-08-25 12:40:00,157.58,157.62,157.48,157.6,4139.0,146.0687,146.1058,145.976,146.0872,4139.0
2020-08-25 12:50:00,157.59,157.62,157.42,157.43,3340.0,146.078,146.1058,145.9204,145.9297,3340.0
2020-08-25 13:00:00,157.45,157.5,157.32,157.5,4416.0,145.9482,145.9945,145.8277,145.9945,4416.0
2020-08-25 13:10:00,157.44,157.65,157.37,157.59,4116.0,145.9389,146.1336,145.874,146.078,4116.0
2020-08-25 13:20:00,157.63,157.9,157.57,157.81,3108.0,146.115,146.3653,146.0594,146.2819,3108.0
2020-08-25 13:30:00,157.84,158.0,157.73,157.83,7766.0,146.3097,146.458,146.2077,146.3004,7766.0
2020-08-25 13:40:00,157.84,157.97,157.72,157.8,5292.0,146.3097,146.4302,146.1985,146.2726,5292.0
2020-08-25 13:50:00,157.8,157.87,157.68,157.72,4543.0,146.2726,146.3375,146.1614,146.1985,4543.0
2020-08-25 14:00:00,157.76,157.79,157.66,157.71,5062.0,146.2356,146.2634,146.1429,146.1892,5062.0
2020-08-25 14:10:00,157.74,157.79,157.36,157.58,7910.0,146.217,146.2634,145.8648,146.0687,7910.0
2020-08-25 14:20:00,157.66,157.76,157.51,157.68,3968.0,146.1429,146.2356,146.0038,146.1614,3968.0
2020-08-25 14:30:00,157.67,157.68,157.4,157.62,4931.0,146.1521,146.1614,145.9018,146.1058,4931.0
2020-08-25 14:40:00,157.67,157.8,157.5,157.59,6908.0,146.1521,146.2726,145.9945,146.078,6908.0
2020-08-25 14:50:00,157.59,157.62,157.45,157.45,6813.0,146.078,146.1058,145.9482,145.9482,6813.0
2020-08-25 15:00:00,157.45,157.45,157.06,157.13,12844.0,145.9482,145.9482,145.5867,145.6516,12844.0
2020-08-25 15:10:00,157.14,157.17,156.98,157.08,12382.0,145.6608,145.6887,145.5125,145.6052,12382.0
2020-08-25 15:20:00,157.08,157.22,157.02,157.14,9800.0,145.6052,145.735,145.5496,145.6608,9800.0
2020-08-25 15:30:00,157.18,157.31,157.12,157.17,11741.0,145.6979,145.8184,145.6423,145.6887,11741.0
2020-08-25 15:40:00,157.19,157.19,156.93,157.05,20871.0,145.7072,145.7072,145.4662,145.5774,20871.0
2020-08-25 15:50:00,157.02,157.15,156.86,157.02,41507.0,145.5496,145.6701,145.4013,145.5496,41507.0
2020-08-26 09:30:00,156.77,156.77,155.03,155.66,12560.0,145.3179,145.3179,143.705,144.289,12560.0
2020-08-26 09:40:00,155.59,155.59,155.08,155.49,4770.0,144.2241,144.2241,143.7513,144.1314,4770.0
2020-08-26 09:50:00,155.61,156.07,155.5,155.99,4471.0,144.2426,144.669,144.1406,144.5949,4471.0
2020-08-26 10:00:00,155.91,156.37,155.88,156.32,1850.0,144.5207,144.9471,144.4929,144.9007,1850.0
2020-08-26 10:10:00,156.5,156.64,156.27,156.33,3196.0,145.0676,145.1974,144.8544,144.91,3196.0
2020-08-26 10:20:00,156.24,156.24,155.92,156.1,3184.0,144.8266,144.8266,144.53,144.6968,3184.0
2020-08-26 10:30:00,156.02,156.26,156.0,156.13,1812.0,144.6227,144.8451,144.6041,144.7246,1812.0
2020-08-26 10:40:00,156.1,156.27,156.02,156.27,1576.0,144.6968,144.8544,144.6227,144.8544,1576.0
2020-08-26 10:50:00,156.2,156.6,156.1,156.46,6941.0,144.7895,145.1603,144.6968,145.0305,6941.0
2020-08-26 11:00:00,156.4,156.46,156.04,156.32,4101.0,144.9749,145.0305,144.6412,144.9007,4101.0
2020-08-26 11:10:00,156.43,156.73,156.31,156.33,1506.0,145.0027,145.2808,144.8915,144.91,1506.0
2020-08-26 11:20:00,156.42,156.54,156.41,156.49,1808.0,144.9934,145.1047,144.9842,145.0583,1808.0
2020-08-26 11:30:00,156.5,156.5,156.16,156.2,3005.0,145.0676,145.0676,144.7524,144.7895,3005.0
2020-08-26 11:40:00,156.21,156.68,156.2,156.55,2942.0,144.7988,145.2344,144.7895,145.1139,2942.0
2020-08-26 11:50:00,156.54,156.6,156.47,156.55,2200.0,145.1047,145.1603,145.0398,145.1139,2200.0
2020-08-26 12:00:00,156.64,156.76,156.54,156.69,4872.0,145.1974,145.3086,145.1047,145.2437,4872.0
2020-08-26 12:10:00,156.71,156.75,156.67,156.74,2493.0,145.2623,145.2993,145.2252,145.2901,2493.0
2020-08-26 12:20:00,156.78,156.92,156.78,156.79,3237.0,145.3271,145.4569,145.3271,145.3364,3237.0
2020-08-26 12:30:00,156.78,156.81,156.59,156.69,4127.0,145.3271,145.3549,145.151,145.2437,4127.0
2020-08-26 12:40:00,156.74,156.9,156.66,156.8,5203.0,145.2901,145.4384,145.2159,145.3457,5203.0
2020-08-26 12:50:00,156.83,156.87,156.51,156.58,9663.0,145.3735,145.4106,145.0769,145.1418,9663.0
2020-08-26 13:00:00,156.54,156.59,156.29,156.37,2941.0,145.1047,145.151,144.8729,144.9471,2941.0
2020-08-26 13:10:00,156.39,156.39,156.02,156.02,7329.0,144.9656,144.9656,144.6227,144.6227,7329.0
2020-08-26 13:20:00,156.02,156.03,155.84,155.84,8193.0,144.6227,144.6319,144.4558,144.4558,8193.0
2020-08-26 13:30:00,155.85,156.1,155.74,156.07,9055.0,144.4651,144.6968,144.3631,144.669,9055.0
2020-08-26 13:40:00,156.09,156.11,155.8,155.86,5710.0,144.6875,144.7061,144.4187,144.4743,5710.0
2020-08-26 13:50:00,155.89,155.96,155.74,155.8,5532.0,144.5022,144.567,144.3631,144.4187,5532.0
2020-08-26 14:00:00,155.75,156.06,155.75,156.01,7401.0,144.3724,144.6597,144.3724,144.6134,7401.0
2020-08-26 14:10:00,156.05,156.32,155.97,156.3,6732.0,144.6505,144.9007,144.5763,144.8822,6732.0
2020-08-26 14:20:00,156.33,156.51,156.24,156.51,5623.0,144.91,145.0769,144.8266,145.0769,5623.0
2020-08-26 14:30:00,156.51,156.57,156.35,156.35,6177.0,145.0769,145.1325,144.9286,144.9286,6177.0
2020-08-26 14:40:00,156.42,156.57,156.31,156.46,5331.0,144.9934,145.1325,144.8915,145.0305,5331.0
2020-08-26 14:50:00,156.42,156.55,156.25,156.25,7195.0,144.9934,145.1139,144.8359,144.8359,7195.0
2020-08-26 15:00:00,156.23,156.61,156.16,156.56,7709.0,144.8173,145.1696,144.7524,145.1232,7709.0
2020-08-26 15:10:00,156.58,156.67,156.48,156.66,9429.0,145.1418,145.2252,145.0491,145.2159,9429.0
2020-08-26 15:20:00,156.65,156.85,156.64,156.78,13042.0,145.2066,145.392,145.1974,145.3271,13042.0
2020-08-26 15:30:00,156.8,156.8,156.24,156.3,19296.0,145.3457,145.3457,144.8266,144.8822,19296.0
2020-08-26 15:40:00,156.33,156.35,156.11,156.22,20902.0,144.91,144.9286,144.7061,144.808,20902.0
2020-08-26 15:50:00,156.21,156.22,155.69,155.74,52448.0,144.7988,144.808,144.3168,144.3631,52448.0
2020-08-27 09:30:00,155.78,157.46,155.5,157.44,23962.0,144.4002,145.9575,144.1406,145.9389,23962.0
2020-08-27 09:40:00,157.88,158.72,157.82,158.38,39443.0,146.3468,147.1254,146.2912,146.8103,39443.0
2020-08-27 09:50:00,158.41,159.27,158.31,159.08,6823.0,146.8381,147.6352,146.7454,147.4591,6823.0
2020-08-27 10:00:00,159.3,159.82,158.75,158.81,10568.0,147.6631,148.1451,147.1532,147.2088,10568.0
2020-08-27 10:10:00,158.74,159.0,158.35,158.63,8524.0,147.144,147.385,146.7825,147.042,8524.0
2020-08-27 10:20:00,158.69,159.16,158.69,158.81,3434.0,147.0976,147.5333,147.0976,147.2088,3434.0
2020-08-27 10:30:00,158.71,159.25,158.53,158.63,8638.0,147.1162,147.6167,146.9493,147.042,8638.0
2020-08-27 10:40:00,158.48,158.75,158.35,158.58,6383.0,146.903,147.1532,146.7825,146.9956,6383.0
2020-08-27 10:50:00,158.52,159.43,158.52,159.43,8022.0,146.94,147.7836,146.94,147.7836,8022.0
2020-08-27 11:00:00,159.42,159.42,158.81,158.87,6270.0,147.7743,147.7743,147.2088,147.2645,6270.0
2020-08-27 11:10:00,158.73,159.01,158.53,159.0,8929.0,147.1347,147.3942,146.9493,147.385,8929.0
2020-08-27 11:20:00,158.87,159.09,158.68,159.05,3925.0,147.2645,147.4684,147.0883,147.4313,3925.0
2020-08-27 11:30:00,159.07,159.19,158.72,159.17,3690.0,147.4499,147.5611,147.1254,147.5425,3690.0
2020-08-27 11:40:00,159.08,159.34,159.07,159.15,3589.0,147.4591,147.7001,147.4499,147.524,3589.0
2020-08-27 11:50:00,159.1,159.34,158.92,159.32,4457.0,147.4777,147.7001,147.3108,147.6816,4457.0
2020-08-27 12:00:00,159.34,159.43,159.14,159.41,5002.0,147.7001,147.7836,147.5147,147.765,5002.0
2020-08-27 12:10:00,159.29,159.35,159.02,159.02,3076.0,147.6538,147.7094,147.4035,147.4035,3076.0
2020-08-27 12:20:00,159.02,159.08,158.92,158.96,4502.0,147.4035,147.4591,147.3108,147.3479,4502.0
2020-08-27 12:30:00,158.97,159.17,158.55,158.66,5357.0,147.3572,147.5425,146.9678,147.0698,5357.0
2020-08-27 12:40:00,158.58,158.83,158.56,158.63,3954.0,146.9956,147.2274,146.9771,147.042,3954.0
2020-08-27 12:50:00,158.62,158.79,158.5,158.75,5680.0,147.0327,147.1903,146.9215,147.1532,5680.0
2020-08-27 13:00:00,158.63,158.74,158.38,158.67,3573.0,147.042,147.144,146.8103,147.0791,3573.0
2020-08-27 13:10:00,158.65,159.59,158.65,159.59,4261.0,147.0605,147.9319,147.0605,147.9319,4261.0
2020-08-27 13:20:00,159.52,159.58,159.1,159.17,7109.0,147.867,147.9226,147.4777,147.5425,7109.0
2020-08-27 13:30:00,159.16,159.28,159.12,159.28,4611.0,147.5333,147.6445,147.4962,147.6445,4611.0
2020-08-27 13:40:00,159.25,159.37,159.17,159.32,4334.0,147.6167,147.7279,147.5425,147.6816,4334.0
2020-08-27 13:50:00,159.28,159.37,158.98,159.25,5431.0,147.6445,147.7279,147.3664,147.6167,5431.0
2020-08-27 14:00:00,159.24,159.69,159.24,159.56,4662.0,147.6074,148.0246,147.6074,147.9041,4662.0
2020-08-27 14:10:00,159.56,159.69,159.48,159.68,5512.0,147.9041,148.0246,147.8299,148.0153,5512.0
2020-08-27 14:20:00,159.7,159.89,159.58,159.8,4075.0,148.0338,148.21,147.9226,148.1265,4075.0
2020-08-27 14:30:00,159.85,160.1,159.8,159.99,10628.0,148.1729,148.4046,148.1265,148.3026,10628.0
2020-08-27 14:40:00,160.09,160.21,159.98,160.11,5897.0,148.3953,148.5066,148.2934,148.4139,5897.0
2020-08-27 14:50:00,160.08,160.27,159.98,160.22,7572.0,148.3861,148.5622,148.2934,148.5158,7572.0
2020-08-27 15:00:00,160.22,160.37,160.0,160.37,5465.0,148.5158,148.6549,148.3119,148.6549,5465.0
2020-08-27 15:10:00,160.49,160.49,160.21,160.3,7024.0,148.7661,148.7661,148.5066,148.59,7024.0
2020-08-27 15:20:00,160.27,160.38,159.87,159.93,7633.0,148.5622,148.6642,148.1914,148.247,7633.0
2020-08-27 15:30:00,159.92,160.06,159.72,159.83,13383.0,148.2378,148.3675,148.0524,148.1543,13383.0
2020-08-27 15:40:00,159.74,159.82,159.25,159.25,15964.0,148.0709,148.1451,147.6167,147.6167,15964.0
2020-08-27 15:50:00,159.18,159.42,159.04,159.18,43576.0,147.5518,147.7743,147.422,147.5518,43576.0
2020-08-28 09:30:00,160.02,160.02,158.15,158.23,11999.0,148.3305,148.3305,146.5971,146.6712,11999.0
2020-08-28 09:40:00,158.43,158.86,158.43,158.81,4587.0,146.8566,147.2552,146.8566,147.2088,4587.0
2020-08-28 09:50:00,159.4,159.57,158.78,158.78,5406.0,147.7557,147.9133,147.181,147.181,5406.0
2020-08-28 10:00:00,158.9,158.93,158.16,158.35,7924.0,147.2923,147.3201,146.6063,146.7825,7924.0
2020-08-28 10:10:00,158.23,158.36,157.87,158.26,12382.0,146.6712,146.7917,146.3375,146.699,12382.0
2020-08-28 10:20:00,158.26,158.28,157.57,157.57,8528.0,146.699,146.7176,146.0594,146.0594,8528.0
2020-08-28 10:30:00,157.47,157.81,157.12,157.3,6764.0,145.9667,146.2819,145.6423,145.8092,6764.0
2020-08-28 10:40:00,157.35,157.52,157.18,157.52,5280.0,145.8555,146.0131,145.6979,146.0131,5280.0
2020-08-28 10:50:00,157.47,157.47,156.96,157.01,6393.0,145.9667,145.9667,145.494,145.5403,6393.0
2020-08-28 11:00:00,157.11,157.73,157.06,157.54,6615.0,145.633,146.2077,145.5867,146.0316,6615.0
2020-08-28 11:10:00,157.57,157.83,157.48,157.74,3404.0,146.0594,146.3004,145.976,146.217,3404.0
2020-08-28 11:20:00,157.74,157.78,157.62,157.71,2757.0,146.217,146.2541,146.1058,146.1892,2757.0
2020-08-28 11:30:00,157.67,158.0,157.55,157.97,3065.0,146.1521,146.458,146.0409,146.4302,3065.0
2020-08-28 11:40:00,157.93,158.25,157.93,158.25,2501.0,146.3931,146.6898,146.3931,146.6898,2501.0
2020-08-28 11:50:00,158.25,158.48,158.17,158.23,3272.0,146.6898,146.903,146.6156,146.6712,3272.0
2020-08-28 12:00:00,158.4,158.79,158.34,158.79,3932.0,146.8288,147.1903,146.7732,147.1903,3932.0
2020-08-28 12:10:00,158.77,158.77,158.53,158.58,2133.0,147.1718,147.1718,146.9493,146.9956,2133.0
2020-08-28 12:20:00,158.66,158.68,158.42,158.52,2438.0,147.0698,147.0883,146.8473,146.94,2438.0
2020-08-28 12:30:00,158.5,158.56,158.38,158.55,2766.0,146.9215,146.9771,146.8103,146.9678,2766.0
2020-08-28 12:40:00,158.6,158.89,158.6,158.89,1112.0,147.0142,147.283,147.0142,147.283,1112.0
2020-08-28 12:50:00,158.92,159.1,158.92,159.03,2463.0,147.3108,147.4777,147.3108,147.4128,2463.0
2020-08-28 13:00:00,159.04,159.21,158.97,159.01,4213.0,147.422,147.5796,147.3572,147.3942,4213.0
2020-08-28 13:10:00,158.97,159.03,158.87,158.92,3514.0,147.3572,147.4128,147.2645,147.3108,3514.0
2020-08-28 13:20:00,158.77,158.88,158.47,158.57,3374.0,147.1718,147.2737,146.8937,146.9864,3374.0
2020-08-28 13:30:00,158.47,158.62,158.44,158.51,3259.0,146.8937,147.0327,146.8659,146.9308,3259.0
2020-08-28 13:40:00,158.46,158.51,158.3,158.3,4089.0,146.8844,146.9308,146.7361,146.7361,4089.0
2020-08-28 13:50:00,158.31,158.38,158.26,158.3,2228.0,146.7454,146.8103,146.699,146.7361,2228.0
2020-08-28 14:00:00,158.23,158.62,158.23,158.57,4018.0,146.6712,147.0327,146.6712,146.9864,4018.0
2020-08-28 14:10:00,158.49,158.77,158.46,158.72,3423.0,146.9122,147.1718,146.8844,147.1254,3423.0
2020-08-28 14:20:00,158.76,158.81,158.42,158.51,10496.0,147.1625,147.2088,146.8473,146.9308,10496.0
2020-08-28 14:30:00,158.55,158.55,158.3,158.34,4523.0,146.9678,146.9678,146.7361,146.7732,4523.0
2020-08-28 14:40:00,158.29,158.39,158.16,158.37,4290.0,146.7268,146.8195,146.6063,146.801,4290.0
2020-08-28 14:50:00,158.32,158.42,158.11,158.38,7000.0,146.7546,146.8473,146.56,146.8103,7000.0
2020-08-28 15:00:00,158.41,158.53,158.26,158.53,7575.0,146.8381,146.9493,146.699,146.9493,7575.0
2020-08-28 15:10:00,158.49,158.73,158.4,158.47,9598.0,146.9122,147.1347,146.8288,146.8937,9598.0
2020-08-28 15:20:00,158.51,158.73,158.48,158.58,9365.0,146.9308,147.1347,146.903,146.9956,9365.0
2020-08-28 15:30:00,158.62,158.68,158.47,158.57,14107.0,147.0327,147.0883,146.8937,146.9864,14107.0
2020-08-28 15:40:00,158.56,158.67,158.46,158.55,13247.0,146.9771,147.0791,146.8844,146.9678,13247.0
2020-08-28 15:50:00,158.52,158.97,158.47,158.93,47859.0,146.94,147.3572,146.8937,147.3201,47859.0
2020-08-31 09:30:00,158.89,158.89,157.07,157.86,17392.0,147.283,147.283,145.596,146.3282,17392.0
2020-08-31 09:40:00,157.62,158.37,157.62,158.0,9011.0,146.1058,146.801,146.1058,146.458,9011.0
2020-08-31 09:50:00,157.73,157.81,157.4,157.7,16035.0,146.2077,146.2819,145.9018,146.1799,16035.0
2020-08-31 10:00:00,157.66,158.08,157.45,158.08,4387.0,146.1429,146.5322,145.9482,146.5322,4387.0
2020-08-31 10:10:00,158.22,158.66,157.95,158.27,4969.0,146.6619,147.0698,146.4117,146.7083,4969.0
2020-08-31 10:20:00,158.04,158.16,157.82,157.82,2453.0,146.4951,146.6063,146.2912,146.2912,2453.0
2020-08-31 10:30:00,157.91,158.41,157.91,158.37,3900.0,146.3746,146.8381,146.3746,146.801,3900.0
2020-08-31 10:40:00,158.32,158.32,157.95,158.01,5885.0,146.7546,146.7546,146.4117,146.4673,5885.0
2020-08-31 10:50:00,157.94,158.05,157.87,157.96,4892.0,146.4024,146.5044,146.3375,146.4209,4892.0
2020-08-31 11:00:00,158.26,158.38,158.02,158.02,2112.0,146.699,146.8103,146.4766,146.4766,2112.0
2020-08-31 11:10:00,158.0,158.08,157.73,157.78,7624.0,146.458,146.5322,146.2077,146.2541,7624.0
2020-08-31 11:20:00,157.68,157.68,157.44,157.59,5617.0,146.1614,146.1614,145.9389,146.078,5617.0
2020-08-31 11:30:00,157.38,157.59,157.32,157.56,4121.0,145.8833,146.078,145.8277,146.0502,4121.0
2020-08-31 11:40:00,157.51,158.02,157.51,158.02,6430.0,146.0038,146.4766,146.0038,146.4766,6430.0
2020-08-31 11:50:00,157.97,158.06,157.77,157.97,11927.0,146.4302,146.5136,146.2448,146.4302,11927.0
2020-08-31 12:00:00,157.92,158.37,157.7,158.14,10685.0,146.3839,146.801,146.1799,146.5878,10685.0
2020-08-31 12:10:00,158.16,158.36,157.93,158.32,4700.0,146.6063,146.7917,146.3931,146.7546,4700.0
2020-08-31 12:20:00,158.41,158.43,157.79,157.88,9855.0,146.8381,146.8566,146.2634,146.3468,9855.0
2020-08-31 12:30:00,157.88,157.9,157.69,157.81,8073.0,146.3468,146.3653,146.1707,146.2819,8073.0
2020-08-31 12:40:00,157.81,157.95,157.74,157.79,12388.0,146.2819,146.4117,146.217,146.2634,12388.0
2020-08-31 12:50:00,157.79,157.96,157.77,157.84,6233.0,146.2634,146.4209,146.2448,146.3097,6233.0
2020-08-31 13:00:00,157.81,157.82,157.65,157.74,4061.0,146.2819,146.2912,146.1336,146.217,4061.0
2020-08-31 13:10:00,157.8,157.91,157.75,157.79,3820.0,146.2726,146.3746,146.2263,146.2634,3820.0
2020-08-31 13:20:00,157.78,157.91,157.75,157.87,3439.0,146.2541,146.3746,146.2263,146.3375,3439.0
2020-08-31 13:30:00,157.8,157.8,157.58,157.63,5657.0,146.2726,146.2726,146.0687,146.115,5657.0
2020-08-31 13:40:00,157.58,157.64,157.39,157.46,7962.0,146.0687,146.1243,145.8926,145.9575,7962.0
2020-08-31 13:50:00,157.44,157.44,157.3,157.42,5812.0,145.9389,145.9389,145.8092,145.9204,5812.0
2020-08-31 14:00:00,157.39,157.48,157.31,157.48,5630.0,145.8926,145.976,145.8184,145.976,5630.0
2020-08-31 14:10:00,157.49,157.55,157.29,157.38,8363.0,145.9853,146.0409,145.7999,145.8833,8363.0
2020-08-31 14:20:00,157.38,157.48,157.21,157.21,3970.0,145.8833,145.976,145.7257,145.7257,3970.0
2020-08-31 14:30:00,157.21,157.43,157.16,157.35,8717.0,145.7257,145.9297,145.6794,145.8555,8717.0
2020-08-31 14:40:00,157.44,157.74,157.42,157.63,6312.0,145.9389,146.217,145.9204,146.115,6312.0
2020-08-31 14:50:00,157.63,157.75,157.5,157.57,6536.0,146.115,146.2263,145.9945,146.0594,6536.0
2020-08-31 15:00:00,157.53,157.72,157.53,157.72,7417.0,146.0224,146.1985,146.0224,146.1985,7417.0
2020-08-31 15:10:00,157.68,157.7,157.33,157.33,10856.0,146.1614,146.1799,145.837,145.837,10856.0
2020-08-31 15:20:00,157.3,157.58,157.22,157.52,10816.0,145.8092,146.0687,145.735,146.0131,10816.0
2020-08-31 15:30:00,157.51,157.55,157.27,157.42,13268.0,146.0038,146.0409,145.7813,145.9204,13268.0
2020-08-31 15:40:00,157.4,158.01,157.27,158.01,25204.0,145.9018,146.4673,145.7813,146.4673,25204.0
2020-08-31 15:50:00,157.93,157.93,156.79,156.79,80259.0,146.3931,146.3931,145.3364,145.3364,80259.0
2020-09-01 09:30:00,155.59,156.27,154.1,156.25,19178.0,144.2241,144.8544,142.8429,144.8359,19178.0
2020-09-01 09:40:00,156.34,156.59,155.91,156.41,9001.0,144.9193,145.151,144.5207,144.9842,9001.0
2020-09-01 09:50:00,156.45,156.49,155.89,156.3,9685.0,145.0212,145.0583,144.5022,144.8822,9685.0
2020-09-01 10:00:00,156.43,156.96,156.24,156.81,12688.0,145.0027,145.494,144.8266,145.3549,12688.0
2020-09-01 10:10:00,156.85,157.09,156.5,156.72,9437.0,145.392,145.6145,145.0676,145.2715,9437.0
2020-09-01 10:20:00,156.76,157.24,156.69,157.12,10114.0,145.3086,145.7535,145.2437,145.6423,10114.0
2020-09-01 10:30:00,157.24,157.4,157.07,157.22,8287.0,145.7535,145.9018,145.596,145.735,8287.0
2020-09-01 10:40:00,157.29,157.43,156.96,157.1,7163.0,145.7999,145.9297,145.494,145.6238,7163.0
2020-09-01 10:50:00,157.04,157.26,156.77,156.96,8920.0,145.5681,145.7721,145.3179,145.494,8920.0
2020-09-01 11:00:00,157.08,157.34,156.89,157.2,5677.0,145.6052,145.8462,145.4291,145.7165,5677.0
2020-09-01 11:10:00,157.13,157.13,156.77,157.0,7516.0,145.6516,145.6516,145.3179,145.5311,7516.0
2020-09-01 11:20:00,156.97,156.97,156.34,156.54,4061.0,145.5033,145.5033,144.9193,145.1047,4061.0
2020-09-01 11:30:00,156.55,156.92,156.55,156.55,5555.0,145.1139,145.4569,145.1139,145.1139,5555.0
2020-09-01 11:40:00,156.64,156.83,156.58,156.83,3796.0,145.1974,145.3735,145.1418,145.3735,3796.0
2020-09-01 11:50:00,156.8,156.95,156.47,156.47,3873.0,145.3457,145.4847,145.0398,145.0398,3873.0
2020-09-01 12:00:00,156.41,156.48,156.33,156.36,6142.0,144.9842,145.0491,144.91,144.9378,6142.0
2020-09-01 12:10:00,156.33,156.34,155.98,156.04,9526.0,144.91,144.9193,144.5856,144.6412,9526.0
2020-09-01 12:20:00,156.1,156.13,155.64,155.65,7622.0,144.6968,144.7246,144.2704,144.2797,7622.0
2020-09-01 12:30:00,155.58,155.84,155.58,155.76,7500.0,144.2148,144.4558,144.2148,144.3817,7500.0
2020-09-01 12:40:00,155.8,155.99,155.75,155.86,4507.0,144.4187,144.5949,144.3724,144.4743,4507.0
2020-09-01 12:50:00,155.92,156.01,155.7,156.0,5609.0,144.53,144.6134,144.326,144.6041,5609.0
2020-09-01 13:00:00,155.98,156.07,155.82,155.86,3721.0,144.5856,144.669,144.4373,144.4743,3721.0
2020-09-01 13:10:00,155.82,155.94,155.78,155.84,3711.0,144.4373,144.5485,144.4002,144.4558,3711.0
2020-09-01 13:20:00,155.75,155.75,155.38,155.51,6278.0,144.3724,144.3724,144.0294,144.1499,6278.0
2020-09-01 13:30:00,155.47,155.51,155.36,155.5,5730.0,144.1128,144.1499,144.0109,144.1406,5730.0
2020-09-01 13:40:00,155.51,155.7,155.46,155.7,3500.0,144.1499,144.326,144.1036,144.326,3500.0
2020-09-01 13:50:00,155.67,155.72,155.45,155.65,4730.0,144.2982,144.3446,144.0943,144.2797,4730.0
2020-09-01 14:00:00,155.67,155.89,155.67,155.83,6632.0,144.2982,144.5022,144.2982,144.4465,6632.0
2020-09-01 14:10:00,155.8,155.97,155.78,155.97,5837.0,144.4187,144.5763,144.4002,144.5763,5837.0
2020-09-01 14:20:00,155.95,156.24,155.9,156.22,8683.0,144.5578,144.8266,144.5114,144.808,8683.0
2020-09-01 14:30:00,156.21,156.62,156.19,156.62,6609.0,144.7988,145.1788,144.7802,145.1788,6609.0
2020-09-01 14:40:00,156.58,156.58,156.35,156.42,5610.0,145.1418,145.1418,144.9286,144.9934,5610.0
2020-09-01 14:50:00,156.41,156.51,156.26,156.49,9392.0,144.9842,145.0769,144.8451,145.0583,9392.0
2020-09-01 15:00:00,156.46,156.49,156.38,156.46,5610.0,145.0305,145.0583,144.9564,145.0305,5610.0
2020-09-01 15:10:00,156.37,156.44,156.11,156.44,12012.0,144.9471,145.012,144.7061,145.012,12012.0
2020-09-01 15:20:00,156.47,156.71,156.47,156.68,9346.0,145.0398,145.2623,145.0398,145.2344,9346.0
2020-09-01 15:30:00,156.64,156.7,156.49,156.54,12939.0,145.1974,145.253,145.0583,145.1047,12939.0
2020-09-01 15:40:00,156.56,156.94,156.55,156.75,25611.0,145.1232,145.4755,145.1139,145.2993,25611.0
2020-09-01 15:50:00,156.52,157.24,156.52,157.23,42241.0,145.0861,145.7535,145.0861,145.7443,42241.0
2020-09-02 09:30:00,157.03,157.33,156.4,157.17,16470.0,145.5589,145.837,144.9749,145.6887,16470.0
2020-09-02 09:40:00,157.04,157.29,156.62,156.62,5015.0,145.5681,145.7999,145.1788,145.1788,5015.0
2020-09-02 09:50:00,156.62,158.05,156.37,157.87,8677.0,145.1788,146.5044,144.9471,146.3375,8677.0
2020-09-02 10:00:00,158.46,158.46,157.48,157.48,9084.0,146.8844,146.8844,145.976,145.976,9084.0
2020-09-02 10:10:00,157.59,158.33,157.53,158.14,3661.0,146.078,146.7639,146.0224,146.5878,3661.0
2020-09-02 10:20:00,158.32,158.57,158.23,158.57,3092.0,146.7546,146.9864,146.6712,146.9864,3092.0
2020-09-02 10:30:00,158.94,159.23,158.59,159.01,6551.0,147.3294,147.5982,147.0049,147.3942,6551.0
2020-09-02 10:40:00,159.16,159.24,158.74,158.74,5881.0,147.5333,147.6074,147.144,147.144,5881.0
2020-09-02 10:50:00,158.81,159.38,158.72,159.25,5617.0,147.2088,147.7372,147.1254,147.6167,5617.0
2020-09-02 11:00:00,159.18,159.25,158.95,158.97,7187.0,147.5518,147.6167,147.3386,147.3572,7187.0
2020-09-02 11:10:00,159.05,159.37,158.79,158.87,6088.0,147.4313,147.7279,147.1903,147.2645,6088.0
2020-09-02 11:20:00,158.73,158.73,158.37,158.49,4845.0,147.1347,147.1347,146.801,146.9122,4845.0
2020-09-02 11:30:00,158.39,158.54,158.29,158.38,6462.0,146.8195,146.9586,146.7268,146.8103,6462.0
2020-09-02 11:40:00,158.33,158.66,158.24,158.6,4628.0,146.7639,147.0698,146.6805,147.0142,4628.0
2020-09-02 11:50:00,158.61,158.96,158.57,158.79,4522.0,147.0235,147.3479,146.9864,147.1903,4522.0
2020-09-02 12:00:00,158.74,158.77,158.35,158.36,3526.0,147.144,147.1718,146.7825,146.7917,3526.0
2020-09-02 12:10:00,158.31,158.45,158.26,158.38,3030.0,146.7454,146.8751,146.699,146.8103,3030.0
2020-09-02 12:20:00,158.37,158.57,158.35,158.52,2362.0,146.801,146.9864,146.7825,146.94,2362.0
2020-09-02 12:30:00,158.55,158.62,158.37,158.38,3742.0,146.9678,147.0327,146.801,146.8103,3742.0
2020-09-02 12:40:00,158.46,158.53,158.35,158.35,4322.0,146.8844,146.9493,146.7825,146.7825,4322.0
2020-09-02 12:50:00,158.36,158.38,158.22,158.29,2200.0,146.7917,146.8103,146.6619,146.7268,2200.0
2020-09-02 13:00:00,158.32,158.39,157.99,158.1,3100.0,146.7546,146.8195,146.4487,146.5507,3100.0
2020-09-02 13:10:00,158.06,158.08,157.91,158.07,6011.0,146.5136,146.5322,146.3746,146.5229,6011.0
2020-09-02 13:20:00,158.08,158.47,158.07,158.45,3005.0,146.5322,146.8937,146.5229,146.8751,3005.0
2020-09-02 13:30:00,158.44,158.76,158.44,158.76,4180.0,146.8659,147.1625,146.8659,147.1625,4180.0
2020-09-02 13:40:00,158.76,158.8,158.57,158.67,7266.0,147.1625,147.1996,146.9864,147.0791,7266.0
2020-09-02 13:50:00,158.82,158.82,158.56,158.59,8585.0,147.2181,147.2181,146.9771,147.0049,8585.0
2020-09-02 14:00:00,158.55,158.62,158.23,158.56,5907.0,146.9678,147.0327,146.6712,146.9771,5907.0
2020-09-02 14:10:00,158.53,158.54,158.36,158.54,3618.0,146.9493,146.9586,146.7917,146.9586,3618.0
2020-09-02 14:20:00,158.54,158.76,158.51,158.76,4553.0,146.9586,147.1625,146.9308,147.1625,4553.0
2020-09-02 14:30:00,158.61,158.77,158.56,158.61,2763.0,147.0235,147.1718,146.9771,147.0235,2763.0
2020-09-02 14:40:00,158.63,159.09,158.63,159.06,4506.0,147.042,147.4684,147.042,147.4406,4506.0
2020-09-02 14:50:00,159.21,159.38,159.13,159.34,5800.0,147.5796,147.7372,147.5055,147.7001,5800.0
2020-09-02 15:00:00,159.31,159.37,158.98,159.26,8993.0,147.6723,147.7279,147.3664,147.626,8993.0
2020-09-02 15:10:00,159.24,159.29,158.68,159.25,20842.0,147.6074,147.6538,147.0883,147.6167,20842.0
2020-09-02 15:20:00,159.24,159.58,159.15,159.38,16649.0,147.6074,147.9226,147.524,147.7372,16649.0
2020-09-02 15:30:00,159.4,159.98,159.4,159.94,12478.0,147.7557,148.2934,147.7557,148.2563,12478.0
2020-09-02 15:40:00,159.96,160.55,159.93,160.49,19327.0,148.2748,148.8217,148.247,148.7661,19327.0
2020-09-02 15:50:00,160.39,160.69,159.63,159.63,51129.0,148.6734,148.9515,147.9689,147.9689,51129.0
2020-09-03 09:30:00,160.64,162.52,159.48,162.31,12654.0,148.9052,150.6478,147.8299,150.4532,12654.0
2020-09-03 09:40:00,162.78,163.14,162.55,163.06,5210.0,150.8888,151.2225,150.6756,151.1484,5210.0
2020-09-03 09:50:00,163.23,163.51,161.96,162.39,5219.0,151.306,151.5655,150.1287,150.5273,5219.0
2020-09-03 10:00:00,162.35,162.46,160.43,160.7,4939.0,150.4902,150.5922,148.7105,148.9608,4939.0
2020-09-03 10:10:00,160.65,161.02,160.45,160.45,3070.0,148.9144,149.2574,148.729,148.729,3070.0
2020-09-03 10:20:00,160.72,160.72,159.5,159.55,24290.0,148.9793,148.9793,147.8484,147.8948,24290.0
2020-09-03 10:30:00,159.68,160.35,159.31,159.58,5840.0,148.0153,148.6364,147.6723,147.9226,5840.0
2020-09-03 10:40:00,160.1,160.37,159.57,159.58,11853.0,148.4046,148.6549,147.9133,147.9226,11853.0
2020-09-03 10:50:00,159.72,159.84,159.35,159.37,8600.0,148.0524,148.1636,147.7094,147.7279,8600.0
2020-09-03 11:00:00,159.55,159.55,157.87,158.15,7354.0,147.8948,147.8948,146.3375,146.5971,7354.0
2020-09-03 11:10:00,158.21,158.34,156.21,156.22,6006.0,146.6527,146.7732,144.7988,144.808,6006.0
2020-09-03 11:20:00,156.0,156.78,155.68,156.36,13948.0,144.6041,145.3271,144.3075,144.9378,13948.0
2020-09-03 11:30:00,156.25,157.08,156.21,157.04,5149.0,144.8359,145.6052,144.7988,145.5681,5149.0
2020-09-03 11:40:00,157.39,157.65,157.21,157.55,2422.0,145.8926,146.1336,145.7257,146.0409,2422.0
2020-09-03 11:50:00,157.32,157.74,157.14,157.14,3207.0,145.8277,146.217,145.6608,145.6608,3207.0
2020-09-03 12:00:00,157.38,157.77,157.13,157.67,3300.0,145.8833,146.2448,145.6516,146.1521,3300.0
2020-09-03 12:10:00,157.95,158.21,157.8,158.16,5901.0,146.4117,146.6527,146.2726,146.6063,5901.0
2020-09-03 12:20:00,158.1,158.17,157.92,157.98,4551.0,146.5507,146.6156,146.3839,146.4395,4551.0
2020-09-03 12:30:00,157.91,158.07,157.21,157.73,6529.0,146.3746,146.5229,145.7257,146.2077,6529.0
2020-09-03 12:40:00,157.68,157.69,157.06,157.06,4121.0,146.1614,146.1707,145.5867,145.5867,4121.0
2020-09-03 12:50:00,157.04,157.22,156.75,156.77,3150.0,145.5681,145.735,145.2993,145.3179,3150.0
2020-09-03 13:00:00,156.81,156.84,156.13,156.74,7109.0,145.3549,145.3828,144.7246,145.2901,7109.0
2020-09-03 13:10:00,156.78,157.15,156.55,156.57,3214.0,145.3271,145.6701,145.1139,145.1325,3214.0
2020-09-03 13:20:00,156.55,156.92,156.27,156.78,7478.0,145.1139,145.4569,144.8544,145.3271,7478.0
2020-09-03 13:30:00,156.73,156.73,155.82,156.05,8481.0,145.2808,145.2808,144.4373,144.6505,8481.0
2020-09-03 13:40:00,156.22,156.39,155.98,156.05,4434.0,144.808,144.9656,144.5856,144.6505,4434.0
2020-09-03 13:50:00,156.06,156.68,156.06,156.45,3107.0,144.6597,145.2344,144.6597,145.0212,3107.0
2020-09-03 14:00:00,156.41,156.52,156.19,156.34,4426.0,144.9842,145.0861,144.7802,144.9193,4426.0
2020-09-03 14:10:00,156.35,156.7,156.09,156.25,6784.0,144.9286,145.253,144.6875,144.8359,6784.0
2020-09-03 14:20:00,156.24,156.63,156.16,156.54,5128.0,144.8266,145.1881,144.7524,145.1047,5128.0
2020-09-03 14:30:00,156.43,157.0,156.36,156.66,4653.0,145.0027,145.5311,144.9378,145.2159,4653.0
2020-09-03 14:40:00,156.7,156.84,156.16,156.35,4451.0,145.253,145.3828,144.7524,144.9286,4451.0
2020-09-03 14:50:00,156.42,156.48,155.82,155.82,4510.0,144.9934,145.0491,144.4373,144.4373,4510.0
2020-09-03 15:00:00,156.01,156.19,155.67,155.99,4960.0,144.6134,144.7802,144.2982,144.5949,4960.0
2020-09-03 15:10:00,155.98,156.21,155.74,155.86,7629.0,144.5856,144.7988,144.3631,144.4743,7629.0
2020-09-03 15:20:00,155.8,155.9,155.45,155.66,7540.0,144.4187,144.5114,144.0943,144.289,7540.0
2020-09-03 15:30:00,155.63,156.23,155.25,155.9,11822.0,144.2611,144.8173,143.9089,144.5114,11822.0
2020-09-03 15:40:00,155.94,156.22,155.3,155.3,12948.0,144.5485,144.808,143.9553,143.9553,12948.0
2020-09-03 15:50:00,155.66,156.54,154.96,156.33,41060.0,144.289,145.1047,143.6401,144.91,41060.0
2020-09-04 09:30:00,159.44,159.88,158.39,158.56,20231.0,147.7928,148.2007,146.8195,146.9771,20231.0
2020-09-04 09:40:00,158.92,160.28,158.92,160.01,5505.0,147.3108,148.5715,147.3108,148.3212,5505.0
2020-09-04 09:50:00,160.0,160.25,158.27,158.27,7025.0,148.3119,148.5437,146.7083,146.7083,7025.0
2020-09-04 10:00:00,158.26,159.53,158.26,159.53,8318.0,146.699,147.8763,146.699,147.8763,8318.0
2020-09-04 10:10:00,159.42,159.42,157.35,157.62,6609.0,147.7743,147.7743,145.8555,146.1058,6609.0
2020-09-04 10:20:00,157.23,157.7,156.71,156.71,2982.0,145.7443,146.1799,145.2623,145.2623,2982.0
2020-09-04 10:30:00,157.02,157.35,155.23,155.82,5523.0,145.5496,145.8555,143.8904,144.4373,5523.0
2020-09-04 10:40:00,155.76,155.97,154.87,155.53,5107.0,144.3817,144.5763,143.5567,144.1685,5107.0
2020-09-04 10:50:00,155.22,155.98,155.11,155.7,5794.0,143.8811,144.5856,143.7791,144.326,5794.0
2020-09-04 11:00:00,155.84,155.85,154.96,154.96,4650.0,144.4558,144.4651,143.6401,143.6401,4650.0
2020-09-04 11:10:00,155.14,155.36,154.58,154.9,3516.0,143.8069,144.0109,143.2879,143.5845,3516.0
2020-09-04 11:20:00,154.92,154.98,153.63,154.19,6079.0,143.603,143.6586,142.4072,142.9263,6079.0
2020-09-04 11:30:00,154.46,154.85,154.37,154.48,3063.0,143.1766,143.5381,143.0932,143.1952,3063.0
2020-09-04 11:40:00,154.09,154.25,153.5,153.79,2862.0,142.8336,142.982,142.2867,142.5556,2862.0
2020-09-04 11:50:00,153.72,154.86,153.71,154.73,8981.0,142.4907,143.5474,142.4814,143.4269,8981.0
2020-09-04 12:00:00,154.78,155.33,154.78,155.11,4363.0,143.4732,143.9831,143.4732,143.7791,4363.0
2020-09-04 12:10:00,155.22,155.5,155.08,155.49,6103.0,143.8811,144.1406,143.7513,144.1314,6103.0
2020-09-04 12:20:00,155.39,156.45,155.28,156.45,11919.0,144.0387,145.0212,143.9367,145.0212,11919.0
2020-09-04 12:30:00,156.36,156.69,156.13,156.44,4866.0,144.9378,145.2437,144.7246,145.012,4866.0
2020-09-04 12:40:00,156.55,157.28,156.46,156.68,6180.0,145.1139,145.7906,145.0305,145.2344,6180.0
2020-09-04 12:50:00,156.67,156.67,156.26,156.45,3700.0,145.2252,145.2252,144.8451,145.0212,3700.0
2020-09-04 13:00:00,156.47,156.48,155.94,156.01,4878.0,145.0398,145.0491,144.5485,144.6134,4878.0
2020-09-04 13:10:00,156.12,156.34,156.06,156.19,3292.0,144.7154,144.9193,144.6597,144.7802,3292.0
2020-09-04 13:20:00,156.19,156.54,156.18,156.54,2259.0,144.7802,145.1047,144.771,145.1047,2259.0
2020-09-04 13:30:00,156.27,156.3,156.01,156.26,5030.0,144.8544,144.8822,144.6134,144.8451,5030.0
2020-09-04 13:40:00,156.26,156.39,156.0,156.33,1877.0,144.8451,144.9656,144.6041,144.91,1877.0
2020-09-04 13:50:00,156.25,156.76,156.01,156.61,2791.0,144.8359,145.3086,144.6134,145.1696,2791.0
2020-09-04 14:00:00,156.56,156.82,156.5,156.67,3727.0,145.1232,145.3642,145.0676,145.2252,3727.0
2020-09-04 14:10:00,156.59,156.87,156.44,156.83,5673.0,145.151,145.4106,145.012,145.3735,5673.0
2020-09-04 14:20:00,156.8,157.16,156.74,157.1,2833.0,145.3457,145.6794,145.2901,145.6238,2833.0
2020-09-04 14:30:00,157.12,157.5,156.95,157.4,8463.0,145.6423,145.9945,145.4847,145.9018,8463.0
2020-09-04 14:40:00,157.61,158.16,157.61,157.97,4938.0,146.0965,146.6063,146.0965,146.4302,4938.0
2020-09-04 14:50:00,157.89,158.06,157.53,158.06,3401.0,146.3561,146.5136,146.0224,146.5136,3401.0
2020-09-04 15:00:00,158.06,158.06,157.63,157.68,4673.0,146.5136,146.5136,146.115,146.1614,4673.0
2020-09-04 15:10:00,157.63,157.91,157.15,157.91,8418.0,146.115,146.3746,145.6701,146.3746,8418.0
2020-09-04 15:20:00,157.92,158.07,157.51,157.91,11127.0,146.3839,146.5229,146.0038,146.3746,11127.0
2020-09-04 15:30:00,157.68,157.8,156.96,157.33,24883.0,146.1614,146.2726,145.494,145.837,24883.0
2020-09-04 15:40:00,157.34,157.53,156.65,156.69,16330.0,145.8462,146.0224,145.2066,145.2437,16330.0
2020-09-04 15:50:00,156.39,157.04,156.39,156.54,43417.0,144.9656,145.5681,144.9656,145.1047,43417.0
2020-09-08 09:30:00,154.36,154.5,152.06,152.95,17702.0,143.0839,143.2137,140.9519,141.7769,17702.0
2020-09-08 09:40:00,152.64,152.88,149.3,149.42,19422.0,141.4896,141.712,138.3936,138.5048,19422.0
2020-09-08 09:50:00,149.43,150.85,149.15,150.5,21426.0,138.5141,139.8303,138.2545,139.5059,21426.0
2020-09-08 10:00:00,150.56,150.81,149.44,150.32,11815.0,139.5615,139.7933,138.5233,139.339,11815.0
2020-09-08 10:10:00,150.21,150.75,149.96,149.97,7471.0,139.2371,139.7376,139.0053,139.0146,7471.0
2020-09-08 10:20:00,149.97,150.65,149.82,150.36,9881.0,139.0146,139.6449,138.8756,139.3761,9881.0
2020-09-08 10:30:00,150.8,151.52,150.79,151.47,5885.0,139.784,140.4514,139.7747,140.405,5885.0
2020-09-08 10:40:00,151.71,151.71,149.9,149.98,4186.0,140.6275,140.6275,138.9497,139.0239,4186.0
2020-09-08 10:50:00,149.74,150.23,149.74,149.88,6662.0,138.8014,139.2556,138.8014,138.9312,6662.0
2020-09-08 11:00:00,149.69,150.63,149.55,150.25,6565.0,138.7551,139.6264,138.6253,139.2742,6565.0
2020-09-08 11:10:00,150.31,150.34,149.87,150.24,9465.0,139.3298,139.3576,138.9219,139.2649,9465.0
2020-09-08 11:20:00,150.35,150.38,149.92,149.98,6989.0,139.3669,139.3947,138.9683,139.0239,6989.0
2020-09-08 11:30:00,149.83,149.97,149.5,149.97,4580.0,138.8848,139.0146,138.5789,139.0146,4580.0
2020-09-08 11:40:00,149.58,149.61,149.47,149.49,3824.0,138.6531,138.6809,138.5511,138.5697,3824.0
2020-09-08 11:50:00,149.54,149.73,149.05,149.56,7713.0,138.616,138.7921,138.1618,138.6346,7713.0
2020-09-08 12:00:00,149.6,150.07,149.47,149.99,8621.0,138.6716,139.1073,138.5511,139.0332,8621.0
2020-09-08 12:10:00,150.12,150.67,150.0,150.67,4504.0,139.1537,139.6635,139.0424,139.6635,4504.0
2020-09-08 12:20:00,150.67,151.09,150.66,150.66,1901.0,139.6635,140.0528,139.6542,139.6542,1901.0
2020-09-08 12:30:00,150.75,150.83,150.53,150.54,5040.0,139.7376,139.8118,139.5337,139.543,5040.0
2020-09-08 12:40:00,150.59,150.93,150.49,150.92,3912.0,139.5893,139.9045,139.4966,139.8952,3912.0
2020-09-08 12:50:00,150.84,150.86,150.61,150.68,3407.0,139.8211,139.8396,139.6079,139.6727,3407.0
2020-09-08 13:00:00,150.76,151.06,150.65,150.87,3215.0,139.7469,140.025,139.6449,139.8489,3215.0
2020-09-08 13:10:00,150.79,151.43,150.79,151.43,3514.0,139.7747,140.368,139.7747,140.368,3514.0
2020-09-08 13:20:00,151.41,151.41,151.19,151.35,4473.0,140.3494,140.3494,140.1455,140.2938,4473.0
2020-09-08 13:30:00,151.33,151.46,151.0,151.4,6210.0,140.2753,140.3958,139.9694,140.3402,6210.0
2020-09-08 13:40:00,151.4,151.54,151.22,151.34,3673.0,140.3402,140.4699,140.1733,140.2845,3673.0
2020-09-08 13:50:00,151.36,151.45,151.11,151.18,4355.0,140.3031,140.3865,140.0713,140.1362,4355.0
2020-09-08 14:00:00,151.2,151.34,150.99,151.1,5594.0,140.1548,140.2845,139.9601,140.0621,5594.0
2020-09-08 14:10:00,151.16,151.16,150.53,150.8,6896.0,140.1177,140.1177,139.5337,139.784,6896.0
2020-09-08 14:20:00,150.75,150.79,150.15,150.26,5288.0,139.7376,139.7747,139.1815,139.2834,5288.0
2020-09-08 14:30:00,150.19,150.28,149.64,149.68,6883.0,139.2185,139.302,138.7087,138.7458,6883.0
2020-09-08 14:40:00,149.74,149.74,149.18,149.35,6982.0,138.8014,138.8014,138.2823,138.4399,6982.0
2020-09-08 14:50:00,149.25,149.92,148.88,149.82,8200.0,138.3472,138.9683,138.0042,138.8756,8200.0
2020-09-08 15:00:00,149.81,149.81,148.91,149.31,9641.0,138.8663,138.8663,138.032,138.4028,9641.0
2020-09-08 15:10:00,149.28,149.88,149.28,149.82,7617.0,138.375,138.9312,138.375,138.8756,7617.0
2020-09-08 15:20:00,149.82,150.31,149.79,150.31,6541.0,138.8756,139.3298,138.8478,139.3298,6541.0
2020-09-08 15:30:00,150.24,150.71,150.12,150.57,10801.0,139.2649,139.7006,139.1537,139.5708,10801.0
2020-09-08 15:40:00,150.62,150.94,150.32,150.56,23024.0,139.6171,139.9138,139.339,139.5615,23024.0
2020-09-08 15:50:00,150.42,150.56,149.23,149.51,73714.0,139.4317,139.5615,138.3287,138.5882,73714.0
2020-09-09 09:30:00,150.97,151.54,149.83,150.22,13747.0,139.9416,140.4699,138.8848,139.2464,13747.0
2020-09-09 09:40:00,149.61,150.2,149.45,149.57,4034.0,138.6809,139.2278,138.5326,138.6438,4034.0
2020-09-09 09:50:00,149.55,150.37,149.54,150.33,6035.0,138.6253,139.3854,138.616,139.3483,6035.0
2020-09-09 10:00:00,150.25,150.44,149.42,149.54,16487.0,139.2742,139.4503,138.5048,138.616,16487.0
2020-09-09 10:10:00,149.81,150.44,149.81,150.09,12154.0,138.8663,139.4503,138.8663,139.1258,12154.0
2020-09-09 10:20:00,149.9,149.9,149.08,149.24,8335.0,138.9497,138.9497,138.1896,138.3379,8335.0
2020-09-09 10:30:00,149.17,149.25,148.6,148.7,7224.0,138.2731,138.3472,137.7447,137.8374,7224.0
2020-09-09 10:40:00,148.74,149.03,148.53,148.53,7182.0,137.8745,138.1433,137.6798,137.6798,7182.0
2020-09-09 10:50:00,148.58,148.84,148.39,148.84,6321.0,137.7262,137.9672,137.55,137.9672,6321.0
2020-09-09 11:00:00,148.96,149.62,148.96,149.56,3567.0,138.0784,138.6902,138.0784,138.6346,3567.0
2020-09-09 11:10:00,149.3,149.4,149.14,149.14,3227.0,138.3936,138.4863,138.2452,138.2452,3227.0
2020-09-09 11:20:00,149.31,149.62,149.03,149.59,14038.0,138.4028,138.6902,138.1433,138.6624,14038.0
2020-09-09 11:30:00,149.52,149.53,149.12,149.25,4007.0,138.5975,138.6068,138.2267,138.3472,4007.0
2020-09-09 11:40:00,149.23,149.72,149.23,149.67,3478.0,138.3287,138.7829,138.3287,138.7365,3478.0
2020-09-09 11:50:00,149.61,149.77,149.35,149.37,5493.0,138.6809,138.8292,138.4399,138.4584,5493.0
2020-09-09 12:00:00,149.27,149.48,149.09,149.22,8208.0,138.3657,138.5604,138.1989,138.3194,8208.0
2020-09-09 12:10:00,149.22,149.38,149.21,149.31,5401.0,138.3194,138.4677,138.3101,138.4028,5401.0
2020-09-09 12:20:00,149.19,149.22,148.96,148.97,3753.0,138.2916,138.3194,138.0784,138.0877,3753.0
2020-09-09 12:30:00,148.98,149.4,148.94,149.39,4748.0,138.0969,138.4863,138.0599,138.477,4748.0
2020-09-09 12:40:00,149.44,149.59,149.33,149.33,3802.0,138.5233,138.6624,138.4214,138.4214,3802.0
2020-09-09 12:50:00,149.34,149.43,148.99,149.11,4562.0,138.4306,138.5141,138.1062,138.2174,4562.0
2020-09-09 13:00:00,149.13,149.71,149.12,149.71,2760.0,138.236,138.7736,138.2267,138.7736,2760.0
2020-09-09 13:10:00,149.83,150.24,149.75,150.17,5248.0,138.8848,139.2649,138.8107,139.2,5248.0
2020-09-09 13:20:00,150.29,150.29,149.96,150.08,3858.0,139.3112,139.3112,139.0053,139.1166,3858.0
2020-09-09 13:30:00,150.19,150.65,150.1,150.65,7951.0,139.2185,139.6449,139.1351,139.6449,7951.0
2020-09-09 13:40:00,150.7,150.9,150.58,150.75,6741.0,139.6913,139.8767,139.5801,139.7376,6741.0
2020-09-09 13:50:00,150.77,150.77,150.42,150.51,2906.0,139.7562,139.7562,139.4317,139.5152,2906.0
2020-09-09 14:00:00,150.53,150.85,150.37,150.85,5615.0,139.5337,139.8303,139.3854,139.8303,5615.0
2020-09-09 14:10:00,150.89,150.89,150.48,150.48,3949.0,139.8674,139.8674,139.4874,139.4874,3949.0
2020-09-09 14:20:00,150.49,150.62,150.37,150.44,4626.0,139.4966,139.6171,139.3854,139.4503,4626.0
2020-09-09 14:30:00,150.53,150.82,150.53,150.65,6609.0,139.5337,139.8025,139.5337,139.6449,6609.0
2020-09-09 14:40:00,150.63,150.84,150.57,150.74,5820.0,139.6264,139.8211,139.5708,139.7284,5820.0
2020-09-09 14:50:00,150.69,150.89,150.61,150.84,6039.0,139.682,139.8674,139.6079,139.8211,6039.0
2020-09-09 15:00:00,150.77,151.26,150.76,151.26,6846.0,139.7562,140.2104,139.7469,140.2104,6846.0
2020-09-09 15:10:00,151.28,151.4,151.03,151.21,9606.0,140.2289,140.3402,139.9972,140.164,9606.0
2020-09-09 15:20:00,151.27,151.42,151.04,151.26,19181.0,140.2196,140.3587,140.0065,140.2104,19181.0
2020-09-09 15:30:00,151.19,151.32,150.65,150.78,10528.0,140.1455,140.266,139.6449,139.7654,10528.0
2020-09-09 15:40:00,150.81,150.85,150.43,150.62,24793.0,139.7933,139.8303,139.441,139.6171,24793.0
2020-09-09 15:50:00,150.59,150.86,149.99,150.13,50388.0,139.5893,139.8396,139.0332,139.1629,50388.0
2020-09-10 09:30:00,150.45,151.15,150.3,151.15,10294.0,139.4596,140.1084,139.3205,140.1084,10294.0
2020-09-10 09:40:00,151.46,152.2,151.22,151.99,6803.0,140.3958,141.0817,140.1733,140.8871,6803.0
2020-09-10 09:50:00,151.92,152.36,151.65,151.75,6972.0,140.8222,141.23,140.5719,140.6646,6972.0
2020-09-10 10:00:00,151.86,152.13,151.28,151.3,14967.0,140.7665,141.0168,140.2289,140.2475,14967.0
2020-09-10 10:10:00,151.3,151.74,151.1,151.74,2291.0,140.2475,140.6553,140.0621,140.6553,2291.0
2020-09-10 10:20:00,151.71,151.71,150.99,151.2,7260.0,140.6275,140.6275,139.9601,140.1548,7260.0
2020-09-10 10:30:00,151.27,151.37,151.09,151.27,3506.0,140.2196,140.3123,140.0528,140.2196,3506.0
2020-09-10 10:40:00,151.25,151.51,150.81,151.07,7844.0,140.2011,140.4421,139.7933,140.0343,7844.0
2020-09-10 10:50:00,151.12,151.35,150.16,150.39,10709.0,140.0806,140.2938,139.1907,139.4039,10709.0
2020-09-10 11:00:00,150.36,151.1,150.33,150.81,6153.0,139.3761,140.0621,139.3483,139.7933,6153.0
2020-09-10 11:10:00,150.78,151.19,150.48,150.81,8466.0,139.7654,140.1455,139.4874,139.7933,8466.0
2020-09-10 11:20:00,151.01,151.23,150.83,151.09,6238.0,139.9786,140.1826,139.8118,140.0528,6238.0
2020-09-10 11:30:00,151.11,151.12,150.72,150.8,5632.0,140.0713,140.0806,139.7098,139.784,5632.0
2020-09-10 11:40:00,150.76,150.76,150.11,150.46,4314.0,139.7469,139.7469,139.1444,139.4688,4314.0
2020-09-10 11:50:00,150.59,150.6,149.7,149.82,9220.0,139.5893,139.5986,138.7643,138.8756,9220.0
2020-09-10 12:00:00,149.87,150.27,149.76,150.09,8688.0,138.9219,139.2927,138.82,139.1258,8688.0
2020-09-10 12:10:00,150.06,150.18,149.73,150.05,6254.0,139.098,139.2093,138.7921,139.0888,6254.0
2020-09-10 12:20:00,149.99,150.25,149.78,150.22,7618.0,139.0332,139.2742,138.8385,139.2464,7618.0
2020-09-10 12:30:00,150.17,150.34,149.61,149.73,6047.0,139.2,139.3576,138.6809,138.7921,6047.0
2020-09-10 12:40:00,149.56,149.75,149.38,149.55,5425.0,138.6346,138.8107,138.4677,138.6253,5425.0
2020-09-10 12:50:00,149.61,150.28,149.61,150.17,12278.0,138.6809,139.302,138.6809,139.2,12278.0
2020-09-10 13:00:00,150.13,150.38,150.04,150.28,3315.0,139.1629,139.3947,139.0795,139.302,3315.0
2020-09-10 13:10:00,150.36,150.74,150.18,150.74,6129.0,139.3761,139.7284,139.2093,139.7284,6129.0
2020-09-10 13:20:00,150.79,150.86,150.4,150.4,6797.0,139.7747,139.8396,139.4132,139.4132,6797.0
2020-09-10 13:30:00,150.49,150.87,150.49,150.51,5876.0,139.4966,139.8489,139.4966,139.5152,5876.0
2020-09-10 13:40:00,150.5,150.69,150.4,150.6,6742.0,139.5059,139.682,139.4132,139.5986,6742.0
2020-09-10 13:50:00,150.65,150.65,150.33,150.61,7073.0,139.6449,139.6449,139.3483,139.6079,7073.0
2020-09-10 14:00:00,150.58,151.17,150.55,151.15,10451.0,139.5801,140.127,139.5522,140.1084,10451.0
2020-09-10 14:10:00,151.23,151.3,150.52,150.72,13183.0,140.1826,140.2475,139.5244,139.7098,13183.0
2020-09-10 14:20:00,150.8,151.01,149.93,149.94,8702.0,139.784,139.9786,138.9775,138.9868,8702.0
2020-09-10 14:30:00,150.02,150.49,149.9,150.27,5906.0,139.061,139.4966,138.9497,139.2927,5906.0
2020-09-10 14:40:00,150.27,150.56,149.87,150.56,8266.0,139.2927,139.5615,138.9219,139.5615,8266.0
2020-09-10 14:50:00,150.49,150.79,150.04,150.63,10986.0,139.4966,139.7747,139.0795,139.6264,10986.0
2020-09-10 15:00:00,150.62,150.7,150.06,150.06,10058.0,139.6171,139.6913,139.098,139.098,10058.0
2020-09-10 15:10:00,150.09,150.33,149.5,149.78,10872.0,139.1258,139.3483,138.5789,138.8385,10872.0
2020-09-10 15:20:00,149.61,150.09,149.39,150.09,12859.0,138.6809,139.1258,138.477,139.1258,12859.0
2020-09-10 15:30:00,150.04,150.21,149.76,150.17,12594.0,139.0795,139.2371,138.82,139.2,12594.0
2020-09-10 15:40:00,150.13,150.68,149.88,150.04,23574.0,139.1629,139.6727,138.9312,139.0795,23574.0
2020-09-10 15:50:00,150.05,150.64,149.76,150.07,115153.0,139.0888,139.6357,138.82,139.1073,115153.0
2020-09-11 09:30:00,150.68,151.37,150.31,150.38,7449.0,139.6727,140.3123,139.3298,139.3947,7449.0
2020-09-11 09:40:00,150.1,150.56,149.98,150.36,2697.0,139.1351,139.5615,139.0239,139.3761,2697.0
2020-09-11 09:50:00,150.37,150.9,149.91,149.96,4817.0,139.3854,139.8767,138.959,139.0053,4817.0
2020-09-11 10:00:00,150.22,151.21,150.21,150.9,3901.0,139.2464,140.164,139.2371,139.8767,3901.0
2020-09-11 10:10:00,151.05,152.0,150.87,152.0,8980.0,140.0157,140.8963,139.8489,140.8963,8980.0
2020-09-11 10:20:00,151.92,152.2,151.37,151.73,10377.0,140.8222,141.0817,140.3123,140.646,10377.0
2020-09-11 10:30:00,151.83,152.05,151.66,151.97,11167.0,140.7387,140.9427,140.5812,140.8685,11167.0
2020-09-11 10:40:00,152.02,152.54,152.02,152.22,4978.0,140.9149,141.3969,140.9149,141.1003,4978.0
2020-09-11 10:50:00,152.24,152.24,151.82,151.85,5800.0,141.1188,141.1188,140.7295,140.7573,5800.0
2020-09-11 11:00:00,151.8,152.46,151.77,152.27,4792.0,140.7109,141.3227,140.6831,141.1466,4792.0
2020-09-11 11:10:00,152.22,152.41,152.14,152.41,3532.0,141.1003,141.2764,141.0261,141.2764,3532.0
2020-09-11 11:20:00,152.39,152.39,151.88,152.28,4965.0,141.2578,141.2578,140.7851,141.1559,4965.0
2020-09-11 11:30:00,152.21,152.27,151.88,152.1,5242.0,141.091,141.1466,140.7851,140.989,5242.0
2020-09-11 11:40:00,152.06,152.16,151.88,151.89,4667.0,140.9519,141.0446,140.7851,140.7944,4667.0
2020-09-11 11:50:00,151.94,152.39,151.86,152.22,6399.0,140.8407,141.2578,140.7665,141.1003,6399.0
2020-09-11 12:00:00,152.17,152.61,152.09,152.59,4701.0,141.0539,141.4618,140.9797,141.4432,4701.0
2020-09-11 12:10:00,152.63,153.16,152.63,152.92,4358.0,141.4803,141.9716,141.4803,141.7491,4358.0
2020-09-11 12:20:00,153.03,153.04,152.82,152.94,6003.0,141.8511,141.8603,141.6564,141.7677,6003.0
2020-09-11 12:30:00,152.84,152.84,152.49,152.57,4533.0,141.675,141.675,141.3505,141.4247,4533.0
2020-09-11 12:40:00,152.48,152.72,152.3,152.7,3333.0,141.3413,141.5637,141.1744,141.5452,3333.0
2020-09-11 12:50:00,152.78,152.95,152.3,152.39,3401.0,141.6193,141.7769,141.1744,141.2578,3401.0
2020-09-11 13:00:00,152.43,152.43,151.79,151.88,7286.0,141.2949,141.2949,140.7017,140.7851,7286.0
2020-09-11 13:10:00,151.92,152.18,151.71,151.78,8861.0,140.8222,141.0632,140.6275,140.6924,8861.0
2020-09-11 13:20:00,151.77,151.77,151.38,151.46,5887.0,140.6831,140.6831,140.3216,140.3958,5887.0
2020-09-11 13:30:00,151.47,151.68,151.29,151.68,8342.0,140.405,140.5997,140.2382,140.5997,8342.0
2020-09-11 13:40:00,151.62,151.81,151.29,151.37,4707.0,140.5441,140.7202,140.2382,140.3123,4707.0
2020-09-11 13:50:00,151.34,151.52,151.09,151.11,5879.0,140.2845,140.4514,140.0528,140.0713,5879.0
2020-09-11 14:00:00,151.17,151.63,151.0,151.47,9505.0,140.127,140.5534,139.9694,140.405,9505.0
2020-09-11 14:10:00,151.44,151.7,151.34,151.64,7498.0,140.3772,140.6182,140.2845,140.5626,7498.0
2020-09-11 14:20:00,151.64,151.87,151.47,151.86,9694.0,140.5626,140.7758,140.405,140.7665,9694.0
2020-09-11 14:30:00,151.87,152.3,151.74,152.19,10934.0,140.7758,141.1744,140.6553,141.0724,10934.0
2020-09-11 14:40:00,152.05,152.28,151.91,152.0,6475.0,140.9427,141.1559,140.8129,140.8963,6475.0
2020-09-11 14:50:00,152.06,152.5,152.0,152.43,7044.0,140.9519,141.3598,140.8963,141.2949,7044.0
2020-09-11 15:00:00,152.47,152.48,151.89,151.94,5942.0,141.332,141.3413,140.7944,140.8407,5942.0
2020-09-11 15:10:00,151.88,152.55,151.86,152.55,7870.0,140.7851,141.4061,140.7665,141.4061,7870.0
2020-09-11 15:20:00,152.47,152.84,152.47,152.75,6117.0,141.332,141.675,141.332,141.5915,6117.0
2020-09-11 15:30:00,152.77,152.9,152.49,152.56,10935.0,141.6101,141.7306,141.3505,141.4154,10935.0
2020-09-11 15:40:00,152.59,152.98,152.37,152.81,17416.0,141.4432,141.8047,141.2393,141.6472,17416.0
2020-09-11 15:50:00,152.73,152.79,152.04,152.18,57168.0,141.573,141.6286,140.9334,141.0632,57168.0
2020-09-14 09:30:00,153.5,154.26,153.41,154.26,12903.0,142.2867,142.9912,142.2033,142.9912,12903.0
2020-09-14 09:40:00,154.17,154.64,154.17,154.59,2787.0,142.9078,143.3435,142.9078,143.2971,2787.0
2020-09-14 09:50:00,154.64,155.32,154.64,155.08,3143.0,143.3435,143.9738,143.3435,143.7513,3143.0
2020-09-14 10:00:00,155.35,155.68,154.94,155.41,7176.0,144.0016,144.3075,143.6216,144.0572,7176.0
2020-09-14 10:10:00,155.5,155.92,155.2,155.91,5958.0,144.1406,144.53,143.8626,144.5207,5958.0
2020-09-14 10:20:00,155.91,156.08,155.63,155.97,8326.0,144.5207,144.6783,144.2611,144.5763,8326.0
2020-09-14 10:30:00,155.97,156.06,155.24,155.29,5799.0,144.5763,144.6597,143.8996,143.946,5799.0
2020-09-14 10:40:00,155.36,155.91,155.36,155.91,5422.0,144.0109,144.5207,144.0109,144.5207,5422.0
2020-09-14 10:50:00,155.98,156.14,155.58,155.58,4701.0,144.5856,144.7339,144.2148,144.2148,4701.0
2020-09-14 11:00:00,155.54,155.66,155.33,155.57,4043.0,144.1777,144.289,143.9831,144.2055,4043.0
2020-09-14 11:10:00,155.54,155.62,155.24,155.39,4312.0,144.1777,144.2519,143.8996,144.0387,4312.0
2020-09-14 11:20:00,155.33,155.5,155.27,155.31,5515.0,143.9831,144.1406,143.9274,143.9645,5515.0
2020-09-14 11:30:00,155.39,155.57,155.2,155.57,4059.0,144.0387,144.2055,143.8626,144.2055,4059.0
2020-09-14 11:40:00,155.7,155.7,155.33,155.38,5647.0,144.326,144.326,143.9831,144.0294,5647.0
2020-09-14 11:50:00,155.37,155.61,155.17,155.51,10071.0,144.0201,144.2426,143.8348,144.1499,10071.0
2020-09-14 12:00:00,155.5,155.91,155.5,155.86,15785.0,144.1406,144.5207,144.1406,144.4743,15785.0
2020-09-14 12:10:00,155.83,155.85,155.48,155.85,3734.0,144.4465,144.4651,144.1221,144.4651,3734.0
2020-09-14 12:20:00,155.86,156.12,155.7,156.12,4843.0,144.4743,144.7154,144.326,144.7154,4843.0
2020-09-14 12:30:00,156.09,156.49,156.09,156.46,4478.0,144.6875,145.0583,144.6875,145.0305,4478.0
2020-09-14 12:40:00,156.55,156.59,156.3,156.34,4294.0,145.1139,145.151,144.8822,144.9193,4294.0
2020-09-14 12:50:00,156.35,156.85,156.35,156.69,20563.0,144.9286,145.392,144.9286,145.2437,20563.0
2020-09-14 13:00:00,156.7,156.89,156.55,156.61,16698.0,145.253,145.4291,145.1139,145.1696,16698.0
2020-09-14 13:10:00,156.49,156.67,156.32,156.32,9466.0,145.0583,145.2252,144.9007,144.9007,9466.0
2020-09-14 13:20:00,156.41,156.67,156.32,156.52,7301.0,144.9842,145.2252,144.9007,145.0861,7301.0
2020-09-14 13:30:00,156.52,156.55,155.89,155.89,12615.0,145.0861,145.1139,144.5022,144.5022,12615.0
2020-09-14 13:40:00,155.9,155.9,155.55,155.64,4802.0,144.5114,144.5114,144.187,144.2704,4802.0
2020-09-14 13:50:00,155.67,155.88,155.6,155.79,3961.0,144.2982,144.4929,144.2333,144.4095,3961.0
2020-09-14 14:00:00,155.76,156.08,155.75,156.0,4200.0,144.3817,144.6783,144.3724,144.6041,4200.0
2020-09-14 14:10:00,156.03,156.26,156.0,156.1,5009.0,144.6319,144.8451,144.6041,144.6968,5009.0
2020-09-14 14:20:00,156.02,156.1,155.91,155.93,8628.0,144.6227,144.6968,144.5207,144.5392,8628.0
2020-09-14 14:30:00,155.98,156.09,155.85,155.94,5629.0,144.5856,144.6875,144.4651,144.5485,5629.0
2020-09-14 14:40:00,156.03,156.22,155.86,156.09,8394.0,144.6319,144.808,144.4743,144.6875,8394.0
2020-09-14 14:50:00,156.16,156.24,155.39,155.9,7558.0,144.7524,144.8266,144.0387,144.5114,7558.0
2020-09-14 15:00:00,155.95,156.18,155.58,156.11,12899.0,144.5578,144.771,144.2148,144.7061,12899.0
2020-09-14 15:10:00,156.05,156.05,155.57,155.8,9776.0,144.6505,144.6505,144.2055,144.4187,9776.0
2020-09-14 15:20:00,155.79,155.79,155.23,155.64,16404.0,144.4095,144.4095,143.8904,144.2704,16404.0
2020-09-14 15:30:00,155.67,155.74,155.31,155.66,26670.0,144.2982,144.3631,143.9645,144.289,26670.0
2020-09-14 15:40:00,155.66,156.38,155.65,156.38,23642.0,144.289,144.9564,144.2797,144.9564,23642.0
2020-09-14 15:50:00,156.38,156.4,155.91,156.04,46921.0,144.9564,144.9749,144.5207,144.6412,46921.0
2020-09-15 09:30:00,156.05,156.14,154.93,155.04,26998.0,144.6505,144.7339,143.6123,143.7142,26998.0
2020-09-15 09:40:00,155.1,155.49,153.95,154.08,5153.0,143.7699,144.1314,142.7039,142.8244,5153.0
2020-09-15 09:50:00,154.06,154.3,153.54,153.77,7606.0,142.8058,143.0283,142.3238,142.537,7606.0
2020-09-15 10:00:00,153.7,154.38,153.57,154.3,12625.0,142.4721,143.1025,142.3516,143.0283,12625.0
2020-09-15 10:10:00,154.27,154.93,153.83,154.92,28602.0,143.0005,143.6123,142.5926,143.603,28602.0
2020-09-15 10:20:00,154.92,155.2,154.71,154.96,6741.0,143.603,143.8626,143.4084,143.6401,6741.0
2020-09-15 10:30:00,154.92,155.35,154.81,155.23,3451.0,143.603,144.0016,143.501,143.8904,3451.0
2020-09-15 10:40:00,155.15,155.38,154.8,155.33,4201.0,143.8162,144.0294,143.4918,143.9831,4201.0
2020-09-15 10:50:00,155.46,155.46,155.2,155.32,25409.0,144.1036,144.1036,143.8626,143.9738,25409.0
2020-09-15 11:00:00,155.33,155.5,154.85,154.86,10066.0,143.9831,144.1406,143.5381,143.5474,10066.0
2020-09-15 11:10:00,154.9,154.93,154.27,154.42,6605.0,143.5845,143.6123,143.0005,143.1395,6605.0
2020-09-15 11:20:00,154.34,154.34,153.87,154.03,4662.0,143.0654,143.0654,142.6297,142.778,4662.0
2020-09-15 11:30:00,154.02,154.33,153.83,154.27,3990.0,142.7688,143.0561,142.5926,143.0005,3990.0
2020-09-15 11:40:00,154.28,154.28,153.86,153.87,6627.0,143.0098,143.0098,142.6204,142.6297,6627.0
2020-09-15 11:50:00,153.9,154.06,153.81,153.99,18568.0,142.6575,142.8058,142.5741,142.741,18568.0
2020-09-15 12:00:00,153.92,154.17,153.9,154.07,3935.0,142.6761,142.9078,142.6575,142.8151,3935.0
2020-09-15 12:10:00,154.04,154.31,153.99,153.99,8707.0,142.7873,143.0376,142.741,142.741,8707.0
2020-09-15 12:20:00,153.77,153.99,153.76,153.91,3553.0,142.537,142.741,142.5278,142.6668,3553.0
2020-09-15 12:30:00,153.89,154.11,153.83,154.07,3317.0,142.6483,142.8522,142.5926,142.8151,3317.0
2020-09-15 12:40:00,154.12,154.2,153.96,154.16,2730.0,142.8615,142.9356,142.7131,142.8985,2730.0
2020-09-15 12:50:00,154.08,154.18,153.94,154.05,2327.0,142.8244,142.9171,142.6946,142.7966,2327.0
2020-09-15 13:00:00,154.09,154.19,153.98,154.1,6768.0,142.8336,142.9263,142.7317,142.8429,6768.0
2020-09-15 13:10:00,154.1,154.24,154.06,154.1,6040.0,142.8429,142.9727,142.8058,142.8429,6040.0
2020-09-15 13:20:00,154.09,154.09,153.47,153.52,3757.0,142.8336,142.8336,142.2589,142.3053,3757.0
2020-09-15 13:30:00,153.52,153.73,153.42,153.72,2818.0,142.3053,142.4999,142.2126,142.4907,2818.0
2020-09-15 13:40:00,153.66,153.94,153.65,153.9,5509.0,142.4351,142.6946,142.4258,142.6575,5509.0
2020-09-15 13:50:00,153.92,154.02,153.8,153.94,4000.0,142.6761,142.7688,142.5648,142.6946,4000.0
2020-09-15 14:00:00,153.93,154.1,153.8,154.1,6844.0,142.6853,142.8429,142.5648,142.8429,6844.0
2020-09-15 14:10:00,154.11,154.13,153.97,154.01,1804.0,142.8522,142.8707,142.7224,142.7595,1804.0
2020-09-15 14:20:00,154.0,154.36,153.97,154.32,5891.0,142.7502,143.0839,142.7224,143.0468,5891.0
2020-09-15 14:30:00,154.32,154.46,154.23,154.36,7549.0,143.0468,143.1766,142.9634,143.0839,7549.0
2020-09-15 14:40:00,154.36,154.55,154.27,154.3,4458.0,143.0839,143.26,143.0005,143.0283,4458.0
2020-09-15 14:50:00,154.34,154.5,154.28,154.48,5202.0,143.0654,143.2137,143.0098,143.1952,5202.0
2020-09-15 15:00:00,154.45,154.53,154.23,154.34,13517.0,143.1673,143.2415,142.9634,143.0654,13517.0
2020-09-15 15:10:00,154.47,154.71,154.41,154.55,9068.0,143.1859,143.4084,143.1303,143.26,9068.0
2020-09-15 15:20:00,154.56,154.6,153.93,153.93,10180.0,143.2693,143.3064,142.6853,142.6853,10180.0
2020-09-15 15:30:00,153.89,153.89,153.4,153.5,12628.0,142.6483,142.6483,142.1941,142.2867,12628.0
2020-09-15 15:40:00,153.55,153.86,153.38,153.76,22067.0,142.3331,142.6204,142.1755,142.5278,22067.0
2020-09-15 15:50:00,153.68,154.16,153.49,153.85,84266.0,142.4536,142.8985,142.2775,142.6112,84266.0
2020-09-16 09:30:00,154.28,154.73,153.86,154.73,6914.0,143.0098,143.4269,142.6204,143.4269,6914.0
2020-09-16 09:40:00,154.65,155.48,154.58,155.44,5762.0,143.3527,144.1221,143.2879,144.085,5762.0
2020-09-16 09:50:00,155.8,156.48,155.67,156.34,2544.0,144.4187,145.0491,144.2982,144.9193,2544.0
2020-09-16 10:00:00,156.59,157.48,156.59,157.23,11590.0,145.151,145.976,145.151,145.7443,11590.0
2020-09-16 10:10:00,157.28,157.82,157.16,157.81,7762.0,145.7906,146.2912,145.6794,146.2819,7762.0
2020-09-16 10:20:00,157.96,158.09,157.13,157.17,2900.0,146.4209,146.5414,145.6516,145.6887,2900.0
2020-09-16 10:30:00,157.31,157.53,157.16,157.45,6059.0,145.8184,146.0224,145.6794,145.9482,6059.0
2020-09-16 10:40:00,157.51,157.74,157.51,157.61,3770.0,146.0038,146.217,146.0038,146.0965,3770.0
2020-09-16 10:50:00,157.43,157.85,157.43,157.82,4069.0,145.9297,146.319,145.9297,146.2912,4069.0
2020-09-16 11:00:00,157.82,158.59,157.82,158.48,5126.0,146.2912,147.0049,146.2912,146.903,5126.0
2020-09-16 11:10:00,158.56,158.88,158.52,158.88,4981.0,146.9771,147.2737,146.94,147.2737,4981.0
2020-09-16 11:20:00,158.81,158.99,158.7,158.82,6771.0,147.2088,147.3757,147.1069,147.2181,6771.0
2020-09-16 11:30:00,158.63,158.63,158.05,158.3,4080.0,147.042,147.042,146.5044,146.7361,4080.0
2020-09-16 11:40:00,158.35,158.48,158.28,158.48,3399.0,146.7825,146.903,146.7176,146.903,3399.0
2020-09-16 11:50:00,158.42,158.53,158.1,158.14,4868.0,146.8473,146.9493,146.5507,146.5878,4868.0
2020-09-16 12:00:00,158.06,158.21,157.72,157.78,9564.0,146.5136,146.6527,146.1985,146.2541,9564.0
2020-09-16 12:10:00,157.72,157.97,157.68,157.76,5840.0,146.1985,146.4302,146.1614,146.2356,5840.0
2020-09-16 12:20:00,157.78,158.17,157.78,158.11,3630.0,146.2541,146.6156,146.2541,146.56,3630.0
2020-09-16 12:30:00,158.21,158.21,157.74,157.84,4565.0,146.6527,146.6527,146.217,146.3097,4565.0
2020-09-16 12:40:00,157.77,158.23,157.77,158.18,2530.0,146.2448,146.6712,146.2448,146.6249,2530.0
2020-09-16 12:50:00,158.17,158.31,158.11,158.24,2808.0,146.6156,146.7454,146.56,146.6805,2808.0
2020-09-16 13:00:00,158.26,158.28,158.08,158.08,3762.0,146.699,146.7176,146.5322,146.5322,3762.0
2020-09-16 13:10:00,158.08,158.3,158.06,158.3,2535.0,146.5322,146.7361,146.5136,146.7361,2535.0
2020-09-16 13:20:00,158.33,158.44,158.22,158.22,2500.0,146.7639,146.8659,146.6619,146.6619,2500.0
2020-09-16 13:30:00,158.24,158.55,158.17,158.55,4572.0,146.6805,146.9678,146.6156,146.9678,4572.0
2020-09-16 13:40:00,158.57,158.95,158.49,158.82,2156.0,146.9864,147.3386,146.9122,147.2181,2156.0
2020-09-16 13:50:00,158.68,158.8,158.47,158.53,3611.0,147.0883,147.1996,146.8937,146.9493,3611.0
2020-09-16 14:00:00,158.12,158.69,157.84,158.6,3517.0,146.5693,147.0976,146.3097,147.0142,3517.0
2020-09-16 14:10:00,158.6,159.06,158.6,158.99,1912.0,147.0142,147.4406,147.0142,147.3757,1912.0
2020-09-16 14:20:00,159.0,159.22,158.95,159.16,3557.0,147.385,147.5889,147.3386,147.5333,3557.0
2020-09-16 14:30:00,159.25,159.54,159.15,159.53,8744.0,147.6167,147.8855,147.524,147.8763,8744.0
2020-09-16 14:40:00,159.53,159.75,159.41,159.65,6379.0,147.8763,148.0802,147.765,147.9875,6379.0
2020-09-16 14:50:00,159.68,159.68,158.83,158.94,6772.0,148.0153,148.0153,147.2274,147.3294,6772.0
2020-09-16 15:00:00,158.94,159.06,158.19,158.19,6460.0,147.3294,147.4406,146.6341,146.6341,6460.0
2020-09-16 15:10:00,158.19,158.19,157.59,158.09,6932.0,146.6341,146.6341,146.078,146.5414,6932.0
2020-09-16 15:20:00,158.08,158.25,157.82,157.95,6859.0,146.5322,146.6898,146.2912,146.4117,6859.0
2020-09-16 15:30:00,157.94,158.09,157.29,157.77,16280.0,146.4024,146.5414,145.7999,146.2448,16280.0
2020-09-16 15:40:00,157.72,158.61,157.57,158.19,14663.0,146.1985,147.0235,146.0594,146.6341,14663.0
2020-09-16 15:50:00,158.26,158.35,157.28,157.58,44509.0,146.699,146.7825,145.7906,146.0687,44509.0
2020-09-17 09:30:00,154.9,154.9,153.21,153.89,16210.0,143.5845,143.5845,142.0179,142.6483,16210.0
2020-09-17 09:40:00,154.19,154.44,153.68,153.84,4514.0,142.9263,143.1581,142.4536,142.6019,4514.0
2020-09-17 09:50:00,153.58,154.35,153.55,154.27,5246.0,142.3609,143.0747,142.3331,143.0005,5246.0
2020-09-17 10:00:00,154.3,155.03,154.17,154.71,7038.0,143.0283,143.705,142.9078,143.4084,7038.0
2020-09-17 10:10:00,154.72,155.43,154.72,155.36,3329.0,143.4176,144.0758,143.4176,144.0109,3329.0
2020-09-17 10:20:00,155.37,155.67,155.23,155.39,5396.0,144.0201,144.2982,143.8904,144.0387,5396.0
2020-09-17 10:30:00,155.42,155.71,154.9,155.52,6604.0,144.0665,144.3353,143.5845,144.1592,6604.0
2020-09-17 10:40:00,155.42,155.81,155.37,155.56,6333.0,144.0665,144.428,144.0201,144.1963,6333.0
2020-09-17 10:50:00,155.59,156.15,155.59,155.66,7283.0,144.2241,144.7432,144.2241,144.289,7283.0
2020-09-17 11:00:00,155.79,156.72,155.79,156.6,7130.0,144.4095,145.2715,144.4095,145.1603,7130.0
2020-09-17 11:10:00,156.79,156.87,156.54,156.87,3413.0,145.3364,145.4106,145.1047,145.4106,3413.0
2020-09-17 11:20:00,156.9,156.96,156.7,156.76,3549.0,145.4384,145.494,145.253,145.3086,3549.0
2020-09-17 11:30:00,156.69,156.79,156.47,156.52,2999.0,145.2437,145.3364,145.0398,145.0861,2999.0
2020-09-17 11:40:00,156.57,156.74,156.4,156.68,4538.0,145.1325,145.2901,144.9749,145.2344,4538.0
2020-09-17 11:50:00,156.71,156.88,156.51,156.75,5898.0,145.2623,145.4198,145.0769,145.2993,5898.0
2020-09-17 12:00:00,156.7,156.7,156.35,156.35,4415.0,145.253,145.253,144.9286,144.9286,4415.0
2020-09-17 12:10:00,156.2,156.31,155.4,155.56,6063.0,144.7895,144.8915,144.048,144.1963,6063.0
2020-09-17 12:20:00,155.57,155.76,155.31,155.66,5510.0,144.2055,144.3817,143.9645,144.289,5510.0
2020-09-17 12:30:00,155.58,155.85,155.57,155.8,2121.0,144.2148,144.4651,144.2055,144.4187,2121.0
2020-09-17 12:40:00,155.71,155.89,155.52,155.87,3521.0,144.3353,144.5022,144.1592,144.4836,3521.0
2020-09-17 12:50:00,155.87,156.36,155.78,156.33,4881.0,144.4836,144.9378,144.4002,144.91,4881.0
2020-09-17 13:00:00,156.26,156.27,156.11,156.26,2946.0,144.8451,144.8544,144.7061,144.8451,2946.0
2020-09-17 13:10:00,156.19,156.43,156.12,156.36,2735.0,144.7802,145.0027,144.7154,144.9378,2735.0
2020-09-17 13:20:00,156.26,156.67,156.26,156.54,4835.0,144.8451,145.2252,144.8451,145.1047,4835.0
2020-09-17 13:30:00,156.47,156.64,156.34,156.51,5012.0,145.0398,145.1974,144.9193,145.0769,5012.0
2020-09-17 13:40:00,156.61,156.84,156.4,156.81,4460.0,145.1696,145.3828,144.9749,145.3549,4460.0
2020-09-17 13:50:00,156.83,156.83,156.64,156.75,2837.0,145.3735,145.3735,145.1974,145.2993,2837.0
2020-09-17 14:00:00,156.83,157.33,156.73,157.18,5126.0,145.3735,145.837,145.2808,145.6979,5126.0
2020-09-17 14:10:00,157.14,157.5,157.0,157.0,6059.0,145.6608,145.9945,145.5311,145.5311,6059.0
2020-09-17 14:20:00,157.02,157.23,156.84,156.84,4699.0,145.5496,145.7443,145.3828,145.3828,4699.0
2020-09-17 14:30:00,156.72,156.81,156.42,156.49,5198.0,145.2715,145.3549,144.9934,145.0583,5198.0
2020-09-17 14:40:00,156.49,156.93,156.48,156.87,4903.0,145.0583,145.4662,145.0491,145.4106,4903.0
2020-09-17 14:50:00,156.78,157.12,156.73,156.91,7001.0,145.3271,145.6423,145.2808,145.4476,7001.0
2020-09-17 15:00:00,157.03,157.03,156.31,156.55,4503.0,145.5589,145.5589,144.8915,145.1139,4503.0
2020-09-17 15:10:00,156.61,157.03,156.58,156.58,6711.0,145.1696,145.5589,145.1418,145.1418,6711.0
2020-09-17 15:20:00,156.66,156.78,156.29,156.48,6308.0,145.2159,145.3271,144.8729,145.0491,6308.0
2020-09-17 15:30:00,156.46,157.26,156.45,157.19,13093.0,145.0305,145.7721,145.0212,145.7072,13093.0
2020-09-17 15:40:00,157.31,157.46,156.64,156.94,23899.0,145.8184,145.9575,145.1974,145.4755,23899.0
2020-09-17 15:50:00,156.87,157.22,156.76,157.01,33222.0,145.4106,145.735,145.3086,145.5403,33222.0
2020-09-18 09:30:00,156.7,157.39,156.52,156.52,92585.0,145.253,145.8926,145.0861,145.0861,92585.0
2020-09-18 09:40:00,156.52,156.52,155.85,155.92,3710.0,145.0861,145.0861,144.4651,144.53,3710.0
2020-09-18 09:50:00,155.91,156.19,155.61,156.02,5606.0,144.5207,144.7802,144.2426,144.6227,5606.0
2020-09-18 10:00:00,156.21,156.7,155.96,156.7,3704.0,144.7988,145.253,144.567,145.253,3704.0
2020-09-18 10:10:00,156.8,157.66,156.79,157.66,3915.0,145.3457,146.1429,145.3364,146.1429,3915.0
2020-09-18 10:20:00,157.77,158.54,157.67,158.52,3069.0,146.2448,146.9586,146.1521,146.94,3069.0
2020-09-18 10:30:00,158.61,158.68,158.13,158.49,2957.0,147.0235,147.0883,146.5785,146.9122,2957.0
2020-09-18 10:40:00,158.51,158.69,158.28,158.69,3262.0,146.9308,147.0976,146.7176,147.0976,3262.0
2020-09-18 10:50:00,158.62,158.82,158.16,158.32,2460.0,147.0327,147.2181,146.6063,146.7546,2460.0
2020-09-18 11:00:00,158.42,158.7,158.2,158.39,3116.0,146.8473,147.1069,146.6434,146.8195,3116.0
2020-09-18 11:10:00,158.3,158.43,157.92,158.01,4327.0,146.7361,146.8566,146.3839,146.4673,4327.0
2020-09-18 11:20:00,158.02,158.36,158.0,158.27,3233.0,146.4766,146.7917,146.458,146.7083,3233.0
2020-09-18 11:30:00,158.34,158.42,157.91,158.42,4025.0,146.7732,146.8473,146.3746,146.8473,4025.0
2020-09-18 11:40:00,158.51,158.9,158.51,158.82,4475.0,146.9308,147.2923,146.9308,147.2181,4475.0
2020-09-18 11:50:00,158.91,159.05,158.5,158.5,3055.0,147.3015,147.4313,146.9215,146.9215,3055.0
2020-09-18 12:00:00,158.55,158.83,158.54,158.75,4820.0,146.9678,147.2274,146.9586,147.1532,4820.0
2020-09-18 12:10:00,158.79,158.92,158.41,158.41,4374.0,147.1903,147.3108,146.8381,146.8381,4374.0
2020-09-18 12:20:00,158.38,158.45,158.13,158.38,4559.0,146.8103,146.8751,146.5785,146.8103,4559.0
2020-09-18 12:30:00,158.29,158.44,158.03,158.22,5732.0,146.7268,146.8659,146.4858,146.6619,5732.0
2020-09-18 12:40:00,158.28,158.34,158.14,158.33,2849.0,146.7176,146.7732,146.5878,146.7639,2849.0
2020-09-18 12:50:00,158.31,158.38,157.97,158.28,4232.0,146.7454,146.8103,146.4302,146.7176,4232.0
2020-09-18 13:00:00,158.37,158.46,158.18,158.36,3771.0,146.801,146.8844,146.6249,146.7917,3771.0
2020-09-18 13:10:00,158.37,158.83,158.31,158.34,7957.0,146.801,147.2274,146.7454,146.7732,7957.0
2020-09-18 13:20:00,158.43,158.55,157.96,157.97,6037.0,146.8566,146.9678,146.4209,146.4302,6037.0
2020-09-18 13:30:00,157.5,157.69,157.2,157.35,4880.0,145.9945,146.1707,145.7165,145.8555,4880.0
2020-09-18 13:40:00,157.43,157.49,157.22,157.25,6442.0,145.9297,145.9853,145.735,145.7628,6442.0
2020-09-18 13:50:00,157.14,157.61,157.14,157.61,3933.0,145.6608,146.0965,145.6608,146.0965,3933.0
2020-09-18 14:00:00,157.61,157.74,157.32,157.57,5249.0,146.0965,146.217,145.8277,146.0594,5249.0
2020-09-18 14:10:00,157.62,157.83,157.3,157.37,6612.0,146.1058,146.3004,145.8092,145.874,6612.0
2020-09-18 14:20:00,157.43,157.87,157.43,157.61,8846.0,145.9297,146.3375,145.9297,146.0965,8846.0
2020-09-18 14:30:00,157.64,157.77,157.28,157.33,5676.0,146.1243,146.2448,145.7906,145.837,5676.0
2020-09-18 14:40:00,157.33,157.57,157.22,157.38,6965.0,145.837,146.0594,145.735,145.8833,6965.0
2020-09-18 14:50:00,157.54,157.71,157.38,157.71,6494.0,146.0316,146.1892,145.8833,146.1892,6494.0
2020-09-18 15:00:00,157.75,157.94,157.64,157.79,6817.0,146.2263,146.4024,146.1243,146.2634,6817.0
2020-09-18 15:10:00,157.85,158.0,157.81,158.0,9276.0,146.319,146.458,146.2819,146.458,9276.0
2020-09-18 15:20:00,157.92,158.47,157.86,158.47,18519.0,146.3839,146.8937,146.3282,146.8937,18519.0
2020-09-18 15:30:00,158.57,158.89,158.38,158.89,25273.0,146.9864,147.283,146.8103,147.283,25273.0
2020-09-18 15:40:00,158.85,159.58,158.49,158.81,52814.0,147.2459,147.9226,146.9122,147.2088,52814.0
2020-09-18 15:50:00,158.71,158.71,157.55,157.77,71375.0,147.1162,147.1162,146.0409,146.2448,71375.0
2020-09-21 09:30:00,153.62,154.39,153.13,153.89,13598.0,142.398,143.1117,141.9438,142.6483,13598.0
2020-09-21 09:40:00,153.67,154.73,153.67,154.36,6965.0,142.4443,143.4269,142.4443,143.0839,6965.0
2020-09-21 09:50:00,154.28,155.0,153.84,155.0,7871.0,143.0098,143.6772,142.6019,143.6772,7871.0
2020-09-21 10:00:00,154.75,155.14,153.97,154.3,9300.0,143.4454,143.8069,142.7224,143.0283,9300.0
2020-09-21 10:10:00,154.42,154.5,152.8,152.8,11140.0,143.1395,143.2137,141.6379,141.6379,11140.0
2020-09-21 10:20:00,152.71,152.72,151.66,151.93,12397.0,141.5545,141.5637,140.5812,140.8314,12397.0
2020-09-21 10:30:00,151.77,151.77,150.5,150.63,10948.0,140.6831,140.6831,139.5059,139.6264,10948.0
2020-09-21 10:40:00,150.38,150.82,150.13,150.59,9898.0,139.3947,139.8025,139.1629,139.5893,9898.0
2020-09-21 10:50:00,150.34,150.68,150.22,150.22,7633.0,139.3576,139.6727,139.2464,139.2464,7633.0
2020-09-21 11:00:00,150.1,150.58,149.86,150.39,6050.0,139.1351,139.5801,138.9126,139.4039,6050.0
2020-09-21 11:10:00,150.42,150.51,149.12,149.2,8249.0,139.4317,139.5152,138.2267,138.3009,8249.0
2020-09-21 11:20:00,149.34,149.35,148.72,149.03,11170.0,138.4306,138.4399,137.8559,138.1433,11170.0
2020-09-21 11:30:00,149.01,149.39,148.74,149.12,6242.0,138.1247,138.477,137.8745,138.2267,6242.0
2020-09-21 11:40:00,148.8,149.65,148.8,149.59,5710.0,137.9301,138.718,137.9301,138.6624,5710.0
2020-09-21 11:50:00,149.54,149.69,149.42,149.59,6021.0,138.616,138.7551,138.5048,138.6624,6021.0
2020-09-21 12:00:00,149.45,149.9,149.44,149.9,6840.0,138.5326,138.9497,138.5233,138.9497,6840.0
2020-09-21 12:10:00,149.74,149.76,149.25,149.5,4435.0,138.8014,138.82,138.3472,138.5789,4435.0
2020-09-21 12:20:00,149.57,149.69,149.29,149.55,4803.0,138.6438,138.7551,138.3843,138.6253,4803.0
2020-09-21 12:30:00,149.55,149.56,149.0,149.19,8492.0,138.6253,138.6346,138.1155,138.2916,8492.0
2020-09-21 12:40:00,149.2,149.44,148.64,148.78,6421.0,138.3009,138.5233,137.7818,137.9115,6421.0
2020-09-21 12:50:00,148.71,148.71,148.28,148.44,6540.0,137.8467,137.8467,137.4481,137.5964,6540.0
2020-09-21 13:00:00,148.44,148.46,148.05,148.21,4712.0,137.5964,137.6149,137.2349,137.3832,4712.0
2020-09-21 13:10:00,148.24,148.34,148.16,148.28,6966.0,137.411,137.5037,137.3368,137.4481,6966.0
2020-09-21 13:20:00,148.38,148.66,148.38,148.56,5705.0,137.5408,137.8003,137.5408,137.7076,5705.0
2020-09-21 13:30:00,148.6,148.87,148.48,148.66,6658.0,137.7447,137.995,137.6335,137.8003,6658.0
2020-09-21 13:40:00,148.75,149.0,148.65,148.76,6243.0,137.8837,138.1155,137.791,137.893,6243.0
2020-09-21 13:50:00,148.86,148.9,148.33,148.56,5130.0,137.9857,138.0228,137.4944,137.7076,5130.0
2020-09-21 14:00:00,148.5,148.56,148.28,148.41,4758.0,137.652,137.7076,137.4481,137.5686,4758.0
2020-09-21 14:10:00,148.43,148.72,148.16,148.4,5582.0,137.5871,137.8559,137.3368,137.5593,5582.0
2020-09-21 14:20:00,148.45,148.79,148.44,148.64,4219.0,137.6057,137.9208,137.5964,137.7818,4219.0
2020-09-21 14:30:00,148.37,148.48,147.92,148.17,6699.0,137.5315,137.6335,137.1144,137.3461,6699.0
2020-09-21 14:40:00,148.16,148.16,147.68,147.88,13735.0,137.3368,137.3368,136.8919,137.0773,13735.0
2020-09-21 14:50:00,147.82,148.25,147.81,148.11,11661.0,137.0217,137.4203,137.0124,137.2905,11661.0
2020-09-21 15:00:00,148.02,148.77,148.02,148.69,6493.0,137.2071,137.9023,137.2071,137.8281,6493.0
2020-09-21 15:10:00,148.77,149.53,148.75,149.42,17771.0,137.9023,138.6068,137.8837,138.5048,17771.0
2020-09-21 15:20:00,149.38,149.72,149.22,149.28,9196.0,138.4677,138.7829,138.3194,138.375,9196.0
2020-09-21 15:30:00,149.28,150.17,149.17,149.89,17890.0,138.375,139.2,138.2731,138.9405,17890.0
2020-09-21 15:40:00,150.08,150.11,149.42,149.56,23288.0,139.1166,139.1444,138.5048,138.6346,23288.0
2020-09-21 15:50:00,149.53,150.41,149.41,150.4,68266.0,138.6068,139.4225,138.4955,139.4132,68266.0
2020-09-22 09:30:00,150.41,151.99,149.42,151.88,13215.0,139.4225,140.8871,138.5048,140.7851,13215.0
2020-09-22 09:40:00,152.07,152.37,151.09,151.09,3456.0,140.9612,141.2393,140.0528,140.0528,3456.0
2020-09-22 09:50:00,151.09,151.1,150.47,150.47,15042.0,140.0528,140.0621,139.4781,139.4781,15042.0
2020-09-22 10:00:00,150.25,150.41,149.8,150.16,4203.0,139.2742,139.4225,138.857,139.1907,4203.0
2020-09-22 10:10:00,150.19,150.54,149.89,150.52,7938.0,139.2185,139.543,138.9405,139.5244,7938.0
2020-09-22 10:20:00,150.33,150.4,149.8,150.14,8535.0,139.3483,139.4132,138.857,139.1722,8535.0
2020-09-22 10:30:00,150.21,150.25,149.71,149.74,5939.0,139.2371,139.2742,138.7736,138.8014,5939.0
2020-09-22 10:40:00,149.73,149.73,149.0,149.12,3730.0,138.7921,138.7921,138.1155,138.2267,3730.0
2020-09-22 10:50:00,149.11,149.21,147.98,147.98,6565.0,138.2174,138.3101,137.17,137.17,6565.0
2020-09-22 11:00:00,148.17,148.46,148.0,148.14,8778.0,137.3461,137.6149,137.1885,137.3183,8778.0
2020-09-22 11:10:00,148.26,148.62,148.12,148.57,4685.0,137.4295,137.7632,137.2998,137.7169,4685.0
2020-09-22 11:20:00,148.54,148.54,147.9,147.9,4764.0,137.6891,137.6891,137.0958,137.0958,4764.0
2020-09-22 11:30:00,147.82,147.88,147.2,147.25,5425.0,137.0217,137.0773,136.447,136.4933,5425.0
2020-09-22 11:40:00,147.37,147.72,147.23,147.49,8814.0,136.6045,136.929,136.4748,136.7158,8814.0
2020-09-22 11:50:00,147.42,147.56,147.28,147.56,2747.0,136.6509,136.7807,136.5211,136.7807,2747.0
2020-09-22 12:00:00,147.68,148.08,147.57,147.81,6557.0,136.8919,137.2627,136.7899,137.0124,6557.0
2020-09-22 12:10:00,147.81,147.98,147.74,147.78,4014.0,137.0124,137.17,136.9475,136.9846,4014.0
2020-09-22 12:20:00,147.72,147.72,147.53,147.61,3962.0,136.929,136.929,136.7529,136.827,3962.0
2020-09-22 12:30:00,147.56,147.62,147.4,147.62,4484.0,136.7807,136.8363,136.6324,136.8363,4484.0
2020-09-22 12:40:00,147.63,147.83,147.57,147.57,3968.0,136.8456,137.0309,136.7899,136.7899,3968.0
2020-09-22 12:50:00,147.55,147.58,147.16,147.37,3113.0,136.7714,136.7992,136.4099,136.6045,3113.0
2020-09-22 13:00:00,147.26,147.33,147.16,147.28,3321.0,136.5026,136.5675,136.4099,136.5211,3321.0
2020-09-22 13:10:00,147.26,147.5,147.26,147.5,4121.0,136.5026,136.725,136.5026,136.725,4121.0
2020-09-22 13:20:00,147.5,147.89,147.45,147.87,5736.0,136.725,137.0866,136.6787,137.068,5736.0
2020-09-22 13:30:00,147.85,148.08,147.8,147.99,3502.0,137.0495,137.2627,137.0031,137.1793,3502.0
2020-09-22 13:40:00,148.02,148.18,148.02,148.13,3036.0,137.2071,137.3554,137.2071,137.309,3036.0
2020-09-22 13:50:00,148.07,148.18,147.89,148.1,4187.0,137.2534,137.3554,137.0866,137.2812,4187.0
2020-09-22 14:00:00,148.21,148.45,148.19,148.25,2756.0,137.3832,137.6057,137.3646,137.4203,2756.0
2020-09-22 14:10:00,148.22,148.35,148.07,148.31,3557.0,137.3925,137.513,137.2534,137.4759,3557.0
2020-09-22 14:20:00,148.14,148.25,147.97,148.08,3200.0,137.3183,137.4203,137.1607,137.2627,3200.0
2020-09-22 14:30:00,148.18,148.57,148.17,148.47,3467.0,137.3554,137.7169,137.3461,137.6242,3467.0
2020-09-22 14:40:00,148.46,148.5,148.22,148.27,4842.0,137.6149,137.652,137.3925,137.4388,4842.0
2020-09-22 14:50:00,148.21,148.21,147.88,147.88,4523.0,137.3832,137.3832,137.0773,137.0773,4523.0
2020-09-22 15:00:00,147.96,148.09,147.8,148.01,5792.0,137.1514,137.2719,137.0031,137.1978,5792.0
2020-09-22 15:10:00,148.01,148.23,147.78,148.14,6672.0,137.1978,137.4017,136.9846,137.3183,6672.0
2020-09-22 15:20:00,148.17,148.39,148.02,148.28,6568.0,137.3461,137.55,137.2071,137.4481,6568.0
2020-09-22 15:30:00,148.37,148.68,148.16,148.68,14278.0,137.5315,137.8188,137.3368,137.8188,14278.0
2020-09-22 15:40:00,148.69,149.03,148.69,148.9,18507.0,137.8281,138.1433,137.8281,138.0228,18507.0
2020-09-22 15:50:00,148.88,148.91,148.35,148.69,41839.0,138.0042,138.032,137.513,137.8281,41839.0
2020-09-23 09:30:00,149.34,150.24,148.57,150.02,19071.0,138.4306,139.2649,137.7169,139.061,19071.0
2020-09-23 09:40:00,150.1,151.2,149.9,151.02,4485.0,139.1351,140.1548,138.9497,139.9879,4485.0
2020-09-23 09:50:00,151.06,151.06,150.5,150.58,6815.0,140.025,140.025,139.5059,139.5801,6815.0
2020-09-23 10:00:00,150.68,150.68,150.22,150.6,2043.0,139.6727,139.6727,139.2464,139.5986,2043.0
2020-09-23 10:10:00,150.34,151.13,150.25,151.12,4225.0,139.3576,140.0899,139.2742,140.0806,4225.0
2020-09-23 10:20:00,151.1,151.24,150.78,150.78,2920.0,140.0621,140.1918,139.7654,139.7654,2920.0
2020-09-23 10:30:00,151.03,151.18,150.18,150.25,2985.0,139.9972,140.1362,139.2093,139.2742,2985.0
2020-09-23 10:40:00,150.69,150.91,150.55,150.91,6392.0,139.682,139.8859,139.5522,139.8859,6392.0
2020-09-23 10:50:00,150.87,150.98,150.3,150.5,5591.0,139.8489,139.9508,139.3205,139.5059,5591.0
2020-09-23 11:00:00,150.43,150.81,150.36,150.78,2854.0,139.441,139.7933,139.3761,139.7654,2854.0
2020-09-23 11:10:00,150.7,150.74,150.14,150.15,2787.0,139.6913,139.7284,139.1722,139.1815,2787.0
2020-09-23 11:20:00,150.3,150.3,149.91,150.09,5064.0,139.3205,139.3205,138.959,139.1258,5064.0
2020-09-23 11:30:00,149.93,150.27,149.73,150.11,6337.0,138.9775,139.2927,138.7921,139.1444,6337.0
2020-09-23 11:40:00,150.21,150.36,149.73,149.73,2531.0,139.2371,139.3761,138.7921,138.7921,2531.0
2020-09-23 11:50:00,149.6,149.66,149.33,149.6,2544.0,138.6716,138.7273,138.4214,138.6716,2544.0
2020-09-23 12:00:00,149.44,149.8,149.32,149.53,2527.0,138.5233,138.857,138.4121,138.6068,2527.0
2020-09-23 12:10:00,149.66,149.73,149.19,149.24,2315.0,138.7273,138.7921,138.2916,138.3379,2315.0
2020-09-23 12:20:00,149.4,149.4,149.14,149.22,2307.0,138.4863,138.4863,138.2452,138.3194,2307.0
2020-09-23 12:30:00,149.32,149.82,149.25,149.82,4938.0,138.4121,138.8756,138.3472,138.8756,4938.0
2020-09-23 12:40:00,149.97,149.97,149.49,149.54,4352.0,139.0146,139.0146,138.5697,138.616,4352.0
2020-09-23 12:50:00,149.51,149.69,149.41,149.66,3810.0,138.5882,138.7551,138.4955,138.7273,3810.0
2020-09-23 13:00:00,149.68,149.68,149.2,149.25,5418.0,138.7458,138.7458,138.3009,138.3472,5418.0
2020-09-23 13:10:00,149.27,149.44,149.07,149.44,2904.0,138.3657,138.5233,138.1804,138.5233,2904.0
2020-09-23 13:20:00,149.45,149.6,148.97,148.97,3070.0,138.5326,138.6716,138.0877,138.0877,3070.0
2020-09-23 13:30:00,148.93,149.25,148.93,149.09,6194.0,138.0506,138.3472,138.0506,138.1989,6194.0
2020-09-23 13:40:00,149.08,149.09,148.62,148.67,5613.0,138.1896,138.1989,137.7632,137.8096,5613.0
2020-09-23 13:50:00,148.64,148.73,148.4,148.66,3165.0,137.7818,137.8652,137.5593,137.8003,3165.0
2020-09-23 14:00:00,148.54,148.54,148.12,148.32,3419.0,137.6891,137.6891,137.2998,137.4851,3419.0
2020-09-23 14:10:00,148.22,148.3,147.5,147.5,5325.0,137.3925,137.4666,136.725,136.725,5325.0
2020-09-23 14:20:00,147.52,147.69,147.39,147.47,3600.0,136.7436,136.9012,136.6231,136.6972,3600.0
2020-09-23 14:30:00,147.47,147.47,147.15,147.24,3218.0,136.6972,136.6972,136.4006,136.484,3218.0
2020-09-23 14:40:00,147.24,147.39,146.89,146.9,4776.0,136.484,136.6231,136.1596,136.1689,4776.0
2020-09-23 14:50:00,147.01,147.17,146.19,146.3,4367.0,136.2708,136.4192,135.5107,135.6127,4367.0
2020-09-23 15:00:00,146.27,146.52,145.72,145.96,6368.0,135.5849,135.8166,135.0751,135.2975,6368.0
2020-09-23 15:10:00,145.89,146.49,145.6,146.03,7697.0,135.2327,135.7888,134.9638,135.3624,7697.0
2020-09-23 15:20:00,146.01,146.21,145.53,146.18,7140.0,135.3439,135.5293,134.899,135.5015,7140.0
2020-09-23 15:30:00,146.08,146.4,145.95,146.18,10442.0,135.4088,135.7054,135.2883,135.5015,10442.0
2020-09-23 15:40:00,146.17,146.34,145.48,145.79,13620.0,135.4922,135.6498,134.8526,135.14,13620.0
2020-09-23 15:50:00,145.66,145.66,145.18,145.27,36073.0,135.0195,135.0195,134.5745,134.658,36073.0
2020-09-24 09:30:00,145.46,145.55,142.53,142.58,29624.0,134.8341,134.9175,132.1181,132.1645,29624.0
2020-09-24 09:40:00,142.58,143.84,141.82,143.65,12819.0,132.1645,133.3324,131.46,133.1563,12819.0
2020-09-24 09:50:00,143.56,143.98,143.24,143.49,9450.0,133.0729,133.4622,132.7762,133.008,9450.0
2020-09-24 10:00:00,143.41,145.15,143.41,145.15,11376.0,132.9338,134.5467,132.9338,134.5467,11376.0
2020-09-24 10:10:00,144.9,145.15,144.6,145.1,2415.0,134.315,134.5467,134.0369,134.5004,2415.0
2020-09-24 10:20:00,144.76,144.77,144.37,144.4,1600.0,134.1852,134.1945,133.8237,133.8515,1600.0
2020-09-24 10:30:00,144.26,144.45,143.78,143.78,3832.0,133.7217,133.8979,133.2768,133.2768,3832.0
2020-09-24 10:40:00,143.81,144.26,143.68,143.97,4186.0,133.3046,133.7217,133.1841,133.4529,4186.0
2020-09-24 10:50:00,143.84,144.11,143.77,144.03,2821.0,133.3324,133.5827,133.2675,133.5085,2821.0
2020-09-24 11:00:00,144.19,144.19,143.6,143.61,2475.0,133.6568,133.6568,133.1099,133.1192,2475.0
2020-09-24 11:10:00,143.69,143.84,143.5,143.7,3189.0,133.1934,133.3324,133.0173,133.2026,3189.0
2020-09-24 11:20:00,143.61,144.19,143.57,144.06,6837.0,133.1192,133.6568,133.0821,133.5363,6837.0
2020-09-24 11:30:00,143.96,144.44,143.95,144.44,5377.0,133.4436,133.8886,133.4344,133.8886,5377.0
2020-09-24 11:40:00,144.45,144.68,144.16,144.25,2434.0,133.8979,134.1111,133.629,133.7125,2434.0
2020-09-24 11:50:00,144.31,145.01,144.25,145.0,5369.0,133.7681,134.4169,133.7125,134.4077,5369.0
2020-09-24 12:00:00,144.98,145.39,144.9,145.37,6077.0,134.3891,134.7692,134.315,134.7506,6077.0
2020-09-24 12:10:00,145.27,145.66,145.12,145.41,1601.0,134.658,135.0195,134.5189,134.7877,1601.0
2020-09-24 12:20:00,145.91,146.21,145.66,146.0,2815.0,135.2512,135.5293,135.0195,135.3346,2815.0
2020-09-24 12:30:00,145.87,145.87,145.4,145.46,2645.0,135.2141,135.2141,134.7785,134.8341,2645.0
2020-09-24 12:40:00,145.46,145.67,145.44,145.66,2850.0,134.8341,135.0287,134.8155,135.0195,2850.0
2020-09-24 12:50:00,145.77,146.09,145.72,146.09,3501.0,135.1214,135.4181,135.0751,135.4181,3501.0
2020-09-24 13:00:00,146.14,146.23,145.92,146.11,3647.0,135.4644,135.5478,135.2605,135.4366,3647.0
2020-09-24 13:10:00,146.19,146.89,146.17,146.53,3063.0,135.5107,136.1596,135.4922,135.8259,3063.0
2020-09-24 13:20:00,146.56,147.06,146.56,146.81,3111.0,135.8537,136.3172,135.8537,136.0855,3111.0
2020-09-24 13:30:00,146.81,147.03,146.73,146.79,2735.0,136.0855,136.2894,136.0113,136.0669,2735.0
2020-09-24 13:40:00,146.84,146.97,146.58,146.61,4178.0,136.1133,136.2338,135.8723,135.9001,4178.0
2020-09-24 13:50:00,146.71,146.76,146.22,146.23,4060.0,135.9928,136.0391,135.5386,135.5478,4060.0
2020-09-24 14:00:00,146.27,146.27,145.93,146.16,4079.0,135.5849,135.5849,135.2697,135.4829,4079.0
2020-09-24 14:10:00,146.08,146.27,145.57,145.58,3074.0,135.4088,135.5849,134.936,134.9453,3074.0
2020-09-24 14:20:00,145.63,145.7,145.3,145.31,3400.0,134.9917,135.0565,134.6858,134.695,3400.0
2020-09-24 14:30:00,145.47,145.61,145.2,145.23,2201.0,134.8433,134.9731,134.5931,134.6209,2201.0
2020-09-24 14:40:00,145.27,145.5,144.8,144.93,5898.0,134.658,134.8712,134.2223,134.3428,5898.0
2020-09-24 14:50:00,144.85,144.85,144.16,144.19,4997.0,134.2686,134.2686,133.629,133.6568,4997.0
2020-09-24 15:00:00,144.16,144.57,144.16,144.38,8849.0,133.629,134.0091,133.629,133.833,8849.0
2020-09-24 15:10:00,144.28,144.85,144.26,144.38,6009.0,133.7403,134.2686,133.7217,133.833,6009.0
2020-09-24 15:20:00,144.24,144.24,143.71,144.09,7608.0,133.7032,133.7032,133.2119,133.5642,7608.0
2020-09-24 15:30:00,144.08,144.48,143.76,144.4,10855.0,133.5549,133.9257,133.2583,133.8515,10855.0
2020-09-24 15:40:00,144.39,144.67,144.17,144.17,15785.0,133.8422,134.1018,133.6383,133.6383,15785.0
2020-09-24 15:50:00,144.13,144.68,143.93,144.65,45628.0,133.6012,134.1111,133.4158,134.0832,45628.0
2020-09-25 09:30:00,142.77,143.61,142.64,143.34,13177.0,132.3406,133.1192,132.2201,132.8689,13177.0
2020-09-25 09:40:00,143.59,144.76,143.5,143.62,7302.0,133.1007,134.1852,133.0173,133.1285,7302.0
2020-09-25 09:50:00,143.3,144.35,143.2,144.16,7650.0,132.8319,133.8052,132.7392,133.629,7650.0
2020-09-25 10:00:00,144.16,144.54,144.0,144.0,4105.0,133.629,133.9813,133.4807,133.4807,4105.0
2020-09-25 10:10:00,143.91,143.91,143.11,143.77,7270.0,133.3973,133.3973,132.6557,133.2675,7270.0
2020-09-25 10:20:00,143.91,144.26,143.86,144.08,2460.0,133.3973,133.7217,133.351,133.5549,2460.0
2020-09-25 10:30:00,144.11,144.23,143.65,144.23,6091.0,133.5827,133.6939,133.1563,133.6939,6091.0
2020-09-25 10:40:00,144.43,144.89,144.23,144.5,6864.0,133.8793,134.3057,133.6939,133.9442,6864.0
2020-09-25 10:50:00,144.5,145.16,144.5,145.05,3248.0,133.9442,134.556,133.9442,134.454,3248.0
2020-09-25 11:00:00,144.95,145.06,144.48,144.55,1948.0,134.3613,134.4633,133.9257,133.9905,1948.0
2020-09-25 11:10:00,144.52,145.12,144.52,145.08,4028.0,133.9627,134.5189,133.9627,134.4818,4028.0
2020-09-25 11:20:00,145.04,145.15,144.97,145.06,2350.0,134.4448,134.5467,134.3799,134.4633,2350.0
2020-09-25 11:30:00,145.11,145.49,144.97,145.43,3440.0,134.5096,134.8619,134.3799,134.8063,3440.0
2020-09-25 11:40:00,145.54,145.64,144.91,144.96,5177.0,134.9082,135.0009,134.3243,134.3706,5177.0
2020-09-25 11:50:00,144.9,145.32,144.89,145.15,2345.0,134.315,134.7043,134.3057,134.5467,2345.0
2020-09-25 12:00:00,145.03,145.63,145.03,145.63,2438.0,134.4355,134.9917,134.4355,134.9917,2438.0
2020-09-25 12:10:00,145.66,145.87,145.5,145.5,3184.0,135.0195,135.2141,134.8712,134.8712,3184.0
2020-09-25 12:20:00,145.5,145.64,145.38,145.56,836.0,134.8712,135.0009,134.7599,134.9268,836.0
2020-09-25 12:30:00,145.69,145.82,145.6,145.81,2082.0,135.0473,135.1678,134.9638,135.1585,2082.0
2020-09-25 12:40:00,145.95,145.95,145.8,145.81,1107.0,135.2883,135.2883,135.1492,135.1585,1107.0
2020-09-25 12:50:00,145.79,146.05,145.79,146.03,2345.0,135.14,135.381,135.14,135.3624,2345.0
2020-09-25 13:00:00,146.04,146.09,145.87,146.09,1268.0,135.3717,135.4181,135.2141,135.4181,1268.0
2020-09-25 13:10:00,146.05,146.3,146.0,146.24,3183.0,135.381,135.6127,135.3346,135.5571,3183.0
2020-09-25 13:20:00,146.24,146.51,146.2,146.3,5200.0,135.5571,135.8074,135.52,135.6127,5200.0
2020-09-25 13:30:00,146.37,146.37,145.86,145.89,1995.0,135.6776,135.6776,135.2049,135.2327,1995.0
2020-09-25 13:40:00,145.99,146.38,145.99,146.2,6506.0,135.3254,135.6869,135.3254,135.52,6506.0
2020-09-25 13:50:00,146.24,146.34,146.21,146.24,2800.0,135.5571,135.6498,135.5293,135.5571,2800.0
2020-09-25 14:00:00,146.27,146.52,146.25,146.25,4246.0,135.5849,135.8166,135.5664,135.5664,4246.0
2020-09-25 14:10:00,146.21,146.21,145.89,146.13,2200.0,135.5293,135.5293,135.2327,135.4551,2200.0
2020-09-25 14:20:00,146.21,146.21,145.95,146.0,3205.0,135.5293,135.5293,135.2883,135.3346,3205.0
2020-09-25 14:30:00,146.11,146.34,145.99,146.32,6867.0,135.4366,135.6498,135.3254,135.6312,6867.0
2020-09-25 14:40:00,146.32,146.41,146.24,146.4,4360.0,135.6312,135.7147,135.5571,135.7054,4360.0
2020-09-25 14:50:00,146.54,146.73,146.5,146.7,8694.0,135.8352,136.0113,135.7981,135.9835,8694.0
2020-09-25 15:00:00,146.83,147.24,146.83,147.24,7017.0,136.104,136.484,136.104,136.484,7017.0
2020-09-25 15:10:00,147.42,147.84,147.29,147.78,6711.0,136.6509,137.0402,136.5304,136.9846,6711.0
2020-09-25 15:20:00,147.78,148.06,147.76,147.82,8327.0,136.9846,137.2441,136.9661,137.0217,8327.0
2020-09-25 15:30:00,147.82,147.82,146.78,146.85,13022.0,137.0217,137.0217,136.0576,136.1225,13022.0
2020-09-25 15:40:00,146.83,146.89,146.61,146.88,9303.0,136.104,136.1596,135.9001,136.1503,9303.0
2020-09-25 15:50:00,146.75,147.09,146.34,146.74,51791.0,136.0298,136.345,135.6498,136.0206,51791.0
2020-09-28 09:30:00,149.72,149.99,147.9,148.1,37347.0,138.7829,139.0332,137.0958,137.2812,37347.0
2020-09-28 09:40:00,148.19,149.78,148.14,149.76,5269.0,137.3646,138.8385,137.3183,138.82,5269.0
2020-09-28 09:50:00,149.75,150.31,149.36,150.3,15525.0,138.8107,139.3298,138.4492,139.3205,15525.0
2020-09-28 10:00:00,150.57,150.57,149.61,149.79,7603.0,139.5708,139.5708,138.6809,138.8478,7603.0
2020-09-28 10:10:00,149.9,150.74,149.89,150.41,9870.0,138.9497,139.7284,138.9405,139.4225,9870.0
2020-09-28 10:20:00,150.46,151.5,150.43,151.16,8064.0,139.4688,140.4328,139.441,140.1177,8064.0
2020-09-28 10:30:00,151.12,151.61,151.04,151.12,8314.0,140.0806,140.5348,140.0065,140.0806,8314.0
2020-09-28 10:40:00,151.19,151.63,150.87,150.87,6452.0,140.1455,140.5534,139.8489,139.8489,6452.0
2020-09-28 10:50:00,151.0,151.02,150.65,150.82,5554.0,139.9694,139.9879,139.6449,139.8025,5554.0
2020-09-28 11:00:00,150.91,151.06,150.65,150.95,9421.0,139.8859,140.025,139.6449,139.923,9421.0
2020-09-28 11:10:00,151.01,151.47,150.88,151.47,16852.0,139.9786,140.405,139.8581,140.405,16852.0
2020-09-28 11:20:00,151.39,151.67,151.3,151.52,5375.0,140.3309,140.5904,140.2475,140.4514,5375.0
2020-09-28 11:30:00,151.54,151.91,151.47,151.91,2054.0,140.4699,140.8129,140.405,140.8129,2054.0
2020-09-28 11:40:00,151.92,152.08,151.81,152.05,3863.0,140.8222,140.9705,140.7202,140.9427,3863.0
2020-09-28 11:50:00,152.05,152.1,151.88,151.94,2913.0,140.9427,140.989,140.7851,140.8407,2913.0
2020-09-28 12:00:00,151.92,152.16,151.9,151.97,2214.0,140.8222,141.0446,140.8036,140.8685,2214.0
2020-09-28 12:10:00,152.1,152.34,151.97,151.98,4544.0,140.989,141.2115,140.8685,140.8778,4544.0
2020-09-28 12:20:00,152.26,152.45,152.2,152.38,3954.0,141.1373,141.3134,141.0817,141.2486,3954.0
2020-09-28 12:30:00,152.5,152.51,152.16,152.24,5343.0,141.3598,141.3691,141.0446,141.1188,5343.0
2020-09-28 12:40:00,152.27,152.8,152.26,152.74,5221.0,141.1466,141.6379,141.1373,141.5823,5221.0
2020-09-28 12:50:00,152.75,152.78,152.22,152.22,4777.0,141.5915,141.6193,141.1003,141.1003,4777.0
2020-09-28 13:00:00,152.13,152.13,151.63,151.75,5198.0,141.0168,141.0168,140.5534,140.6646,5198.0
2020-09-28 13:10:00,151.78,152.12,151.73,151.83,5434.0,140.6924,141.0076,140.646,140.7387,5434.0
2020-09-28 13:20:00,151.88,151.88,151.48,151.6,3480.0,140.7851,140.7851,140.4143,140.5255,3480.0
2020-09-28 13:30:00,151.58,151.91,151.48,151.85,6802.0,140.507,140.8129,140.4143,140.7573,6802.0
2020-09-28 13:40:00,151.85,151.93,151.63,151.68,6319.0,140.7573,140.8314,140.5534,140.5997,6319.0
2020-09-28 13:50:00,151.71,151.71,151.23,151.23,3311.0,140.6275,140.6275,140.1826,140.1826,3311.0
2020-09-28 14:00:00,151.31,151.46,151.22,151.25,5316.0,140.2567,140.3958,140.1733,140.2011,5316.0
2020-09-28 14:10:00,151.33,151.85,151.31,151.82,6405.0,140.2753,140.7573,140.2567,140.7295,6405.0
2020-09-28 14:20:00,151.87,151.87,151.53,151.72,2800.0,140.7758,140.7758,140.4607,140.6368,2800.0
2020-09-28 14:30:00,151.78,151.82,151.5,151.57,1876.0,140.6924,140.7295,140.4328,140.4977,1876.0
2020-09-28 14:40:00,151.54,151.59,151.33,151.39,4135.0,140.4699,140.5163,140.2753,140.3309,4135.0
2020-09-28 14:50:00,151.41,151.58,151.24,151.51,3100.0,140.3494,140.507,140.1918,140.4421,3100.0
2020-09-28 15:00:00,151.5,151.8,151.46,151.49,7929.0,140.4328,140.7109,140.3958,140.4236,7929.0
2020-09-28 15:10:00,151.53,151.84,151.43,151.6,7434.0,140.4607,140.748,140.368,140.5255,7434.0
2020-09-28 15:20:00,151.55,151.83,151.44,151.69,10257.0,140.4792,140.7387,140.3772,140.609,10257.0
2020-09-28 15:30:00,151.69,151.69,151.29,151.57,18294.0,140.609,140.609,140.2382,140.4977,18294.0
2020-09-28 15:40:00,151.59,152.15,151.55,151.75,24267.0,140.5163,141.0354,140.4792,140.6646,24267.0
2020-09-28 15:50:00,151.63,151.8,151.17,151.49,45220.0,140.5534,140.7109,140.127,140.4236,45220.0
2020-09-29 09:30:00,150.25,151.44,147.0,151.33,15004.0,139.2742,140.3772,136.2616,140.2753,15004.0
2020-09-29 09:40:00,151.53,151.54,150.45,151.32,4038.0,140.4607,140.4699,139.4596,140.266,4038.0
2020-09-29 09:50:00,151.06,151.06,150.32,150.39,5500.0,140.025,140.025,139.339,139.4039,5500.0
2020-09-29 10:00:00,150.57,150.96,150.27,150.51,6917.0,139.5708,139.9323,139.2927,139.5152,6917.0
2020-09-29 10:10:00,150.6,150.86,150.35,150.75,3105.0,139.5986,139.8396,139.3669,139.7376,3105.0
2020-09-29 10:20:00,150.68,150.92,150.54,150.57,4042.0,139.6727,139.8952,139.543,139.5708,4042.0
2020-09-29 10:30:00,150.56,150.58,149.95,150.19,9851.0,139.5615,139.5801,138.9961,139.2185,9851.0
2020-09-29 10:40:00,150.18,150.26,149.59,149.61,5473.0,139.2093,139.2834,138.6624,138.6809,5473.0
2020-09-29 10:50:00,149.79,149.89,149.62,149.73,7004.0,138.8478,138.9405,138.6902,138.7921,7004.0
2020-09-29 11:00:00,149.78,149.88,149.47,149.47,7200.0,138.8385,138.9312,138.5511,138.5511,7200.0
2020-09-29 11:10:00,149.34,149.52,149.22,149.41,7008.0,138.4306,138.5975,138.3194,138.4955,7008.0
2020-09-29 11:20:00,149.48,149.62,149.07,149.14,6901.0,138.5604,138.6902,138.1804,138.2452,6901.0
2020-09-29 11:30:00,149.12,149.39,149.12,149.39,2600.0,138.2267,138.477,138.2267,138.477,2600.0
2020-09-29 11:40:00,149.27,149.29,148.57,148.59,6536.0,138.3657,138.3843,137.7169,137.7354,6536.0
2020-09-29 11:50:00,148.6,148.66,148.35,148.35,3900.0,137.7447,137.8003,137.513,137.513,3900.0
2020-09-29 12:00:00,148.41,148.68,148.21,148.68,6273.0,137.5686,137.8188,137.3832,137.8188,6273.0
2020-09-29 12:10:00,148.76,148.92,148.67,148.72,5789.0,137.893,138.0413,137.8096,137.8559,5789.0
2020-09-29 12:20:00,148.76,149.23,148.59,149.18,5940.0,137.893,138.3287,137.7354,138.2823,5940.0
2020-09-29 12:30:00,149.12,149.27,149.07,149.15,3995.0,138.2267,138.3657,138.1804,138.2545,3995.0
2020-09-29 12:40:00,149.13,149.35,148.89,149.29,5653.0,138.236,138.4399,138.0135,138.3843,5653.0
2020-09-29 12:50:00,149.26,149.42,149.12,149.32,5000.0,138.3565,138.5048,138.2267,138.4121,5000.0
2020-09-29 13:00:00,149.39,149.4,148.91,148.94,3132.0,138.477,138.4863,138.032,138.0599,3132.0
2020-09-29 13:10:00,148.93,148.99,148.88,148.91,3163.0,138.0506,138.1062,138.0042,138.032,3163.0
2020-09-29 13:20:00,149.42,149.79,149.42,149.7,2824.0,138.5048,138.8478,138.5048,138.7643,2824.0
2020-09-29 13:30:00,149.77,149.86,149.71,149.72,4746.0,138.8292,138.9126,138.7736,138.7829,4746.0
2020-09-29 13:40:00,149.72,149.89,149.72,149.82,4319.0,138.7829,138.9405,138.7829,138.8756,4319.0
2020-09-29 13:50:00,149.84,150.26,149.84,150.11,3960.0,138.8941,139.2834,138.8941,139.1444,3960.0
2020-09-29 14:00:00,150.19,150.26,150.1,150.15,3093.0,139.2185,139.2834,139.1351,139.1815,3093.0
2020-09-29 14:10:00,150.16,150.51,150.1,150.47,3734.0,139.1907,139.5152,139.1351,139.4781,3734.0
2020-09-29 14:20:00,150.47,150.9,150.44,150.88,6060.0,139.4781,139.8767,139.4503,139.8581,6060.0
2020-09-29 14:30:00,150.88,151.06,150.36,150.36,6283.0,139.8581,140.025,139.3761,139.3761,6283.0
2020-09-29 14:40:00,150.35,150.46,150.18,150.22,3951.0,139.3669,139.4688,139.2093,139.2464,3951.0
2020-09-29 14:50:00,150.22,150.29,149.99,150.0,5104.0,139.2464,139.3112,139.0332,139.0424,5104.0
2020-09-29 15:00:00,150.05,150.44,149.94,150.37,5233.0,139.0888,139.4503,138.9868,139.3854,5233.0
2020-09-29 15:10:00,150.37,150.87,150.3,150.87,5333.0,139.3854,139.8489,139.3205,139.8489,5333.0
2020-09-29 15:20:00,150.87,150.87,150.53,150.78,11246.0,139.8489,139.8489,139.5337,139.7654,11246.0
2020-09-29 15:30:00,150.7,150.89,150.52,150.65,13893.0,139.6913,139.8674,139.5244,139.6449,13893.0
2020-09-29 15:40:00,150.65,150.87,150.59,150.64,19702.0,139.6449,139.8489,139.5893,139.6357,19702.0
2020-09-29 15:50:00,150.6,150.78,150.38,150.38,44369.0,139.5986,139.7654,139.3947,139.3947,44369.0
2020-09-30 09:30:00,151.63,153.17,150.84,152.57,19887.0,140.5534,141.9809,139.8211,141.4247,19887.0
2020-09-30 09:40:00,152.58,152.96,152.33,152.82,5721.0,141.434,141.7862,141.2022,141.6564,5721.0
2020-09-30 09:50:00,152.64,153.15,152.49,152.89,7863.0,141.4896,141.9623,141.3505,141.7213,7863.0
2020-09-30 10:00:00,152.88,154.18,152.7,154.0,26047.0,141.712,142.9171,141.5452,142.7502,26047.0
2020-09-30 10:10:00,154.14,154.39,154.0,154.28,30158.0,142.88,143.1117,142.7502,143.0098,30158.0
2020-09-30 10:20:00,154.29,154.45,154.0,154.28,21509.0,143.019,143.1673,142.7502,143.0098,21509.0
2020-09-30 10:30:00,154.37,154.67,154.14,154.65,9949.0,143.0932,143.3713,142.88,143.3527,9949.0
2020-09-30 10:40:00,154.7,155.59,154.7,155.19,27728.0,143.3991,144.2241,143.3991,143.8533,27728.0
2020-09-30 10:50:00,155.13,155.47,154.88,154.9,13873.0,143.7977,144.1128,143.5659,143.5845,13873.0
2020-09-30 11:00:00,154.89,155.27,154.55,154.72,12830.0,143.5752,143.9274,143.26,143.4176,12830.0
2020-09-30 11:10:00,154.7,154.92,154.51,154.71,8845.0,143.3991,143.603,143.223,143.4084,8845.0
2020-09-30 11:20:00,154.75,155.55,154.73,155.3,17664.0,143.4454,144.187,143.4269,143.9553,17664.0
2020-09-30 11:30:00,155.27,155.29,154.64,154.69,4626.0,143.9274,143.946,143.3435,143.3898,4626.0
2020-09-30 11:40:00,154.77,154.92,154.62,154.67,3136.0,143.464,143.603,143.3249,143.3713,3136.0
2020-09-30 11:50:00,154.63,154.63,154.04,154.22,8162.0,143.3342,143.3342,142.7873,142.9541,8162.0
2020-09-30 12:00:00,154.19,154.42,154.02,154.39,7558.0,142.9263,143.1395,142.7688,143.1117,7558.0
2020-09-30 12:10:00,154.39,155.09,154.36,155.09,4006.0,143.1117,143.7606,143.0839,143.7606,4006.0
2020-09-30 12:20:00,155.25,156.09,155.25,156.05,24344.0,143.9089,144.6875,143.9089,144.6505,24344.0
2020-09-30 12:30:00,156.08,156.12,155.71,155.87,4449.0,144.6783,144.7154,144.3353,144.4836,4449.0
2020-09-30 12:40:00,155.86,155.87,155.71,155.81,2720.0,144.4743,144.4836,144.3353,144.428,2720.0
2020-09-30 12:50:00,155.81,155.83,155.41,155.58,7726.0,144.428,144.4465,144.0572,144.2148,7726.0
2020-09-30 13:00:00,155.56,155.59,155.3,155.32,5162.0,144.1963,144.2241,143.9553,143.9738,5162.0
2020-09-30 13:10:00,155.31,155.63,155.31,155.57,3946.0,143.9645,144.2611,143.9645,144.2055,3946.0
2020-09-30 13:20:00,155.58,155.88,155.52,155.75,4863.0,144.2148,144.4929,144.1592,144.3724,4863.0
2020-09-30 13:30:00,155.8,156.29,155.79,155.83,13603.0,144.4187,144.8729,144.4095,144.4465,13603.0
2020-09-30 13:40:00,155.83,156.01,155.66,155.71,4676.0,144.4465,144.6134,144.289,144.3353,4676.0
2020-09-30 13:50:00,155.75,155.81,155.39,155.42,5468.0,144.3724,144.428,144.0387,144.0665,5468.0
2020-09-30 14:00:00,155.4,156.22,155.4,156.15,3844.0,144.048,144.808,144.048,144.7432,3844.0
2020-09-30 14:10:00,156.12,156.27,156.03,156.05,5010.0,144.7154,144.8544,144.6319,144.6505,5010.0
2020-09-30 14:20:00,156.08,156.38,154.64,154.96,15368.0,144.6783,144.9564,143.3435,143.6401,15368.0
2020-09-30 14:30:00,154.96,154.99,154.35,154.35,7727.0,143.6401,143.6679,143.0747,143.0747,7727.0
2020-09-30 14:40:00,154.39,154.52,153.28,153.35,7003.0,143.1117,143.2322,142.0828,142.1477,7003.0
2020-09-30 14:50:00,153.36,154.49,153.36,154.36,8562.0,142.157,143.2044,142.157,143.0839,8562.0
2020-09-30 15:00:00,154.35,154.45,153.77,154.22,8350.0,143.0747,143.1673,142.537,142.9541,8350.0
2020-09-30 15:10:00,154.19,154.19,152.8,152.89,12823.0,142.9263,142.9263,141.6379,141.7213,12823.0
2020-09-30 15:20:00,152.89,153.39,152.62,153.38,11327.0,141.7213,142.1848,141.471,142.1755,11327.0
2020-09-30 15:30:00,153.26,153.69,152.99,153.41,13796.0,142.0643,142.4629,141.814,142.2033,13796.0
2020-09-30 15:40:00,153.41,154.01,153.25,154.01,18618.0,142.2033,142.7595,142.055,142.7595,18618.0
2020-09-30 15:50:00,153.91,154.84,153.91,154.11,58325.0,142.6668,143.5289,142.6668,142.8522,58325.0
2020-10-01 09:30:00,155.19,156.91,154.97,156.03,16113.0,143.8533,145.4476,143.6494,144.6319,16113.0
2020-10-01 09:40:00,156.29,156.36,155.16,155.42,6322.0,144.8729,144.9378,143.8255,144.0665,6322.0
2020-10-01 09:50:00,155.2,155.32,153.98,154.26,15777.0,143.8626,143.9738,142.7317,142.9912,15777.0
2020-10-01 10:00:00,154.17,154.28,153.17,153.56,9642.0,142.9078,143.0098,141.9809,142.3424,9642.0
2020-10-01 10:10:00,153.65,154.15,153.42,153.87,6100.0,142.4258,142.8893,142.2126,142.6297,6100.0
2020-10-01 10:20:00,153.83,154.28,153.7,153.83,3401.0,142.5926,143.0098,142.4721,142.5926,3401.0
2020-10-01 10:30:00,153.84,154.95,153.71,154.81,3914.0,142.6019,143.6308,142.4814,143.501,3914.0
2020-10-01 10:40:00,154.67,155.04,154.43,154.44,3536.0,143.3713,143.7142,143.1488,143.1581,3536.0
2020-10-01 10:50:00,154.5,154.64,153.89,154.39,4700.0,143.2137,143.3435,142.6483,143.1117,4700.0
2020-10-01 11:00:00,154.39,155.1,153.99,154.68,5613.0,143.1117,143.7699,142.741,143.3805,5613.0
2020-10-01 11:10:00,154.77,155.39,154.46,155.32,4100.0,143.464,144.0387,143.1766,143.9738,4100.0
2020-10-01 11:20:00,155.43,155.7,155.22,155.6,2779.0,144.0758,144.326,143.8811,144.2333,2779.0
2020-10-01 11:30:00,155.55,155.85,155.31,155.36,3522.0,144.187,144.4651,143.9645,144.0109,3522.0
2020-10-01 11:40:00,155.4,155.5,155.11,155.25,2930.0,144.048,144.1406,143.7791,143.9089,2930.0
2020-10-01 11:50:00,154.99,155.39,154.98,155.14,5199.0,143.6679,144.0387,143.6586,143.8069,5199.0
2020-10-01 12:00:00,155.05,155.1,154.77,154.8,3202.0,143.7235,143.7699,143.464,143.4918,3202.0
2020-10-01 12:10:00,154.8,155.0,154.49,154.71,5601.0,143.4918,143.6772,143.2044,143.4084,5601.0
2020-10-01 12:20:00,154.69,155.15,154.59,155.15,3236.0,143.3898,143.8162,143.2971,143.8162,3236.0
2020-10-01 12:30:00,155.14,155.15,154.78,154.95,3419.0,143.8069,143.8162,143.4732,143.6308,3419.0
2020-10-01 12:40:00,154.93,155.33,154.92,155.03,3104.0,143.6123,143.9831,143.603,143.705,3104.0
2020-10-01 12:50:00,155.08,155.08,154.76,154.91,3911.0,143.7513,143.7513,143.4547,143.5937,3911.0
2020-10-01 13:00:00,154.95,155.44,154.75,155.44,7344.0,143.6308,144.085,143.4454,144.085,7344.0
2020-10-01 13:10:00,155.4,155.4,154.93,154.94,3827.0,144.048,144.048,143.6123,143.6216,3827.0
2020-10-01 13:20:00,155.17,155.31,154.95,154.96,5602.0,143.8348,143.9645,143.6308,143.6401,5602.0
2020-10-01 13:30:00,154.97,155.55,154.92,155.45,5466.0,143.6494,144.187,143.603,144.0943,5466.0
2020-10-01 13:40:00,155.44,155.53,155.15,155.16,3708.0,144.085,144.1685,143.8162,143.8255,3708.0
2020-10-01 13:50:00,155.14,155.29,154.45,154.57,5416.0,143.8069,143.946,143.1673,143.2786,5416.0
2020-10-01 14:00:00,154.73,154.78,153.61,153.63,9965.0,143.4269,143.4732,142.3887,142.4072,9965.0
2020-10-01 14:10:00,153.68,153.69,153.32,153.59,6042.0,142.4536,142.4629,142.1199,142.3702,6042.0
2020-10-01 14:20:00,153.59,154.31,153.55,154.31,4203.0,142.3702,143.0376,142.3331,143.0376,4203.0
2020-10-01 14:30:00,154.34,154.46,154.21,154.4,5662.0,143.0654,143.1766,142.9449,143.121,5662.0
2020-10-01 14:40:00,154.43,154.45,154.15,154.28,5903.0,143.1488,143.1673,142.8893,143.0098,5903.0
2020-10-01 14:50:00,154.3,154.6,154.26,154.4,4031.0,143.0283,143.3064,142.9912,143.121,4031.0
2020-10-01 15:00:00,154.45,154.77,154.4,154.51,6969.0,143.1673,143.464,143.121,143.223,6969.0
2020-10-01 15:10:00,154.59,155.01,154.37,154.38,4738.0,143.2971,143.6864,143.0932,143.1025,4738.0
2020-10-01 15:20:00,154.34,154.34,154.0,154.16,4761.0,143.0654,143.0654,142.7502,142.8985,4761.0
2020-10-01 15:30:00,154.24,154.47,154.05,154.29,6941.0,142.9727,143.1859,142.7966,143.019,6941.0
2020-10-01 15:40:00,154.37,154.51,154.2,154.34,12601.0,143.0932,143.223,142.9356,143.0654,12601.0
2020-10-01 15:50:00,154.31,155.31,154.31,155.3,50313.0,143.0376,143.9645,143.0376,143.9553,50313.0
2020-10-02 09:30:00,152.15,154.9,152.02,154.8,20017.0,141.0354,143.5845,140.9149,143.4918,20017.0
2020-10-02 09:40:00,154.84,155.06,154.23,155.06,6470.0,143.5289,143.7328,142.9634,143.7328,6470.0
2020-10-02 09:50:00,155.08,155.12,154.32,155.02,5900.0,143.7513,143.7884,143.0468,143.6957,5900.0
2020-10-02 10:00:00,154.98,156.06,154.93,155.96,6097.0,143.6586,144.6597,143.6123,144.567,6097.0
2020-10-02 10:10:00,155.87,155.97,155.46,155.53,2828.0,144.4836,144.5763,144.1036,144.1685,2828.0
2020-10-02 10:20:00,155.56,155.85,154.9,155.85,4211.0,144.1963,144.4651,143.5845,144.4651,4211.0
2020-10-02 10:30:00,155.6,155.99,155.4,155.4,3738.0,144.2333,144.5949,144.048,144.048,3738.0
2020-10-02 10:40:00,155.34,155.81,155.23,155.81,2282.0,143.9923,144.428,143.8904,144.428,2282.0
2020-10-02 10:50:00,155.74,156.1,155.63,155.95,3063.0,144.3631,144.6968,144.2611,144.5578,3063.0
2020-10-02 11:00:00,155.83,156.3,155.66,156.27,3433.0,144.4465,144.8822,144.289,144.8544,3433.0
2020-10-02 11:10:00,156.24,156.78,156.22,156.78,7124.0,144.8266,145.3271,144.808,145.3271,7124.0
2020-10-02 11:20:00,156.73,157.23,156.71,157.23,4930.0,145.2808,145.7443,145.2623,145.7443,4930.0
2020-10-02 11:30:00,157.06,157.06,156.73,156.85,3180.0,145.5867,145.5867,145.2808,145.392,3180.0
2020-10-02 11:40:00,156.77,157.27,156.77,157.27,4146.0,145.3179,145.7813,145.3179,145.7813,4146.0
2020-10-02 11:50:00,157.25,157.25,156.83,156.83,2400.0,145.7628,145.7628,145.3735,145.3735,2400.0
2020-10-02 12:00:00,156.75,158.09,156.75,158.03,8657.0,145.2993,146.5414,145.2993,146.4858,8657.0
2020-10-02 12:10:00,158.07,159.16,157.96,159.01,12684.0,146.5229,147.5333,146.4209,147.3942,12684.0
2020-10-02 12:20:00,159.19,159.46,158.78,159.05,13173.0,147.5611,147.8114,147.181,147.4313,13173.0
2020-10-02 12:30:00,159.03,159.75,158.98,159.56,6908.0,147.4128,148.0802,147.3664,147.9041,6908.0
2020-10-02 12:40:00,159.69,160.07,159.61,160.06,39479.0,148.0246,148.3768,147.9504,148.3675,39479.0
2020-10-02 12:50:00,160.1,160.69,159.85,160.41,18256.0,148.4046,148.9515,148.1729,148.692,18256.0
2020-10-02 13:00:00,160.41,160.68,159.97,160.11,9329.0,148.692,148.9422,148.2841,148.4139,9329.0
2020-10-02 13:10:00,159.99,160.51,159.89,160.09,5457.0,148.3026,148.7847,148.21,148.3953,5457.0
2020-10-02 13:20:00,159.94,160.38,159.94,160.19,6062.0,148.2563,148.6642,148.2563,148.488,6062.0
2020-10-02 13:30:00,160.1,160.1,159.66,159.66,4078.0,148.4046,148.4046,147.9968,147.9968,4078.0
2020-10-02 13:40:00,159.39,159.41,158.41,158.59,4027.0,147.7465,147.765,146.8381,147.0049,4027.0
2020-10-02 13:50:00,158.64,158.77,158.28,158.76,3811.0,147.0513,147.1718,146.7176,147.1625,3811.0
2020-10-02 14:00:00,158.76,159.18,158.76,159.1,6993.0,147.1625,147.5518,147.1625,147.4777,6993.0
2020-10-02 14:10:00,159.12,159.54,158.98,159.48,3000.0,147.4962,147.8855,147.3664,147.8299,3000.0
2020-10-02 14:20:00,159.54,159.89,159.36,159.6,6402.0,147.8855,148.21,147.7187,147.9411,6402.0
2020-10-02 14:30:00,159.64,160.22,159.54,159.92,6017.0,147.9782,148.5158,147.8855,148.2378,6017.0
2020-10-02 14:40:00,159.99,160.25,159.94,160.21,5827.0,148.3026,148.5437,148.2563,148.5066,5827.0
2020-10-02 14:50:00,160.05,160.21,159.83,160.19,3647.0,148.3583,148.5066,148.1543,148.488,3647.0
2020-10-02 15:00:00,160.1,160.14,159.61,159.86,5614.0,148.4046,148.4417,147.9504,148.1821,5614.0
2020-10-02 15:10:00,159.9,160.2,159.44,159.89,7997.0,148.2192,148.4973,147.7928,148.21,7997.0
2020-10-02 15:20:00,160.03,160.16,159.87,160.07,6955.0,148.3397,148.4602,148.1914,148.3768,6955.0
2020-10-02 15:30:00,159.93,160.1,159.71,159.8,10057.0,148.247,148.4046,148.0431,148.1265,10057.0
2020-10-02 15:40:00,159.79,159.81,159.18,159.46,11018.0,148.1173,148.1358,147.5518,147.8114,11018.0
2020-10-02 15:50:00,159.51,159.54,158.82,158.86,34172.0,147.8577,147.8855,147.2181,147.2552,34172.0
2020-10-05 09:30:00,161.04,162.54,160.87,161.76,11000.0,149.2759,150.6664,149.1184,149.9433,11000.0
2020-10-05 09:40:00,161.58,162.56,161.39,162.14,4835.0,149.7765,150.6849,149.6004,150.2956,4835.0
2020-10-05 09:50:00,162.45,162.45,161.58,161.65,4970.0,150.5829,150.5829,149.7765,149.8414,4970.0
2020-10-05 10:00:00,161.78,162.03,161.42,161.44,5616.0,149.9619,150.1936,149.6282,149.6467,5616.0
2020-10-05 10:10:00,161.46,161.8,161.12,161.51,14656.0,149.6653,149.9804,149.3501,149.7116,14656.0
2020-10-05 10:20:00,161.4,161.7,161.4,161.55,3539.0,149.6096,149.8877,149.6096,149.7487,3539.0
2020-10-05 10:30:00,161.58,162.3,161.58,162.2,5553.0,149.7765,150.4439,149.7765,150.3512,5553.0
2020-10-05 10:40:00,162.25,162.52,162.24,162.36,5718.0,150.3976,150.6478,150.3883,150.4995,5718.0
2020-10-05 10:50:00,162.47,162.69,162.47,162.56,3334.0,150.6015,150.8054,150.6015,150.6849,3334.0
2020-10-05 11:00:00,162.53,163.02,162.42,162.42,11559.0,150.6571,151.1113,150.5551,150.5551,11559.0
2020-10-05 11:10:00,162.36,162.87,162.18,162.78,6955.0,150.4995,150.9723,150.3327,150.8888,6955.0
2020-10-05 11:20:00,162.73,162.73,162.26,162.26,8028.0,150.8425,150.8425,150.4068,150.4068,8028.0
2020-10-05 11:30:00,162.36,162.36,161.96,162.16,7546.0,150.4995,150.4995,150.1287,150.3141,7546.0
2020-10-05 11:40:00,162.09,162.53,162.09,162.49,5148.0,150.2492,150.6571,150.2492,150.62,5148.0
2020-10-05 11:50:00,162.59,162.86,162.54,162.56,5292.0,150.7127,150.963,150.6664,150.6849,5292.0
2020-10-05 12:00:00,162.56,162.71,162.43,162.55,5160.0,150.6849,150.824,150.5644,150.6756,5160.0
2020-10-05 12:10:00,162.6,162.67,162.33,162.43,3787.0,150.722,150.7869,150.4717,150.5644,3787.0
2020-10-05 12:20:00,162.52,162.69,162.31,162.59,3102.0,150.6478,150.8054,150.4532,150.7127,3102.0
2020-10-05 12:30:00,162.78,162.8,162.58,162.79,2800.0,150.8888,150.9074,150.7034,150.8981,2800.0
2020-10-05 12:40:00,162.84,162.84,162.37,162.37,4825.0,150.9445,150.9445,150.5088,150.5088,4825.0
2020-10-05 12:50:00,162.29,162.29,161.94,161.94,4305.0,150.4346,150.4346,150.1102,150.1102,4305.0
2020-10-05 13:00:00,162.06,162.2,161.87,162.2,2267.0,150.2214,150.3512,150.0453,150.3512,2267.0
2020-10-05 13:10:00,162.22,162.42,162.21,162.3,3435.0,150.3697,150.5551,150.3605,150.4439,3435.0
2020-10-05 13:20:00,162.26,162.57,162.21,162.57,3236.0,150.4068,150.6942,150.3605,150.6942,3236.0
2020-10-05 13:30:00,162.52,162.93,162.52,162.89,5428.0,150.6478,151.0279,150.6478,150.9908,5428.0
2020-10-05 13:40:00,162.88,162.92,162.52,162.59,2605.0,150.9815,151.0186,150.6478,150.7127,2605.0
2020-10-05 13:50:00,162.61,162.76,162.43,162.43,3491.0,150.7313,150.8703,150.5644,150.5644,3491.0
2020-10-05 14:00:00,162.33,162.69,162.32,162.58,5189.0,150.4717,150.8054,150.4624,150.7034,5189.0
2020-10-05 14:10:00,162.56,162.87,162.49,162.8,5854.0,150.6849,150.9723,150.62,150.9074,5854.0
2020-10-05 14:20:00,162.87,162.92,162.49,162.66,4341.0,150.9723,151.0186,150.62,150.7776,4341.0
2020-10-05 14:30:00,162.71,162.96,162.71,162.82,4110.0,150.824,151.0557,150.824,150.9259,4110.0
2020-10-05 14:40:00,162.78,162.91,162.52,162.55,8932.0,150.8888,151.0093,150.6478,150.6756,8932.0
2020-10-05 14:50:00,162.57,162.92,162.54,162.9,9534.0,150.6942,151.0186,150.6664,151.0001,9534.0
2020-10-05 15:00:00,162.87,162.95,162.74,162.94,4530.0,150.9723,151.0464,150.8518,151.0371,4530.0
2020-10-05 15:10:00,162.96,163.2,162.96,163.0,6231.0,151.0557,151.2782,151.0557,151.0928,6231.0
2020-10-05 15:20:00,162.92,163.42,162.92,163.34,9812.0,151.0186,151.4821,151.0186,151.4079,9812.0
2020-10-05 15:30:00,163.34,163.36,162.77,162.88,13514.0,151.4079,151.4265,150.8796,150.9815,13514.0
2020-10-05 15:40:00,162.89,163.05,162.79,162.83,12376.0,150.9908,151.1391,150.8981,150.9352,12376.0
2020-10-05 15:50:00,162.83,162.97,162.42,162.7,44534.0,150.9352,151.065,150.5551,150.8147,44534.0
2020-10-06 09:30:00,164.52,164.81,163.07,163.37,15072.0,152.5017,152.7705,151.1577,151.4357,15072.0
2020-10-06 09:40:00,163.23,163.79,162.85,163.67,5602.0,151.306,151.8251,150.9537,151.7138,5602.0
2020-10-06 09:50:00,163.49,163.58,162.75,162.84,3127.0,151.547,151.6304,150.861,150.9445,3127.0
2020-10-06 10:00:00,162.73,163.22,162.67,162.84,5237.0,150.8425,151.2967,150.7869,150.9445,5237.0
2020-10-06 10:10:00,162.86,163.87,162.86,163.52,4794.0,150.963,151.8992,150.963,151.5748,4794.0
2020-10-06 10:20:00,163.45,163.59,163.16,163.57,2252.0,151.5099,151.6397,151.2411,151.6211,2252.0
2020-10-06 10:30:00,163.55,163.7,163.33,163.4,6512.0,151.6026,151.7416,151.3987,151.4635,6512.0
2020-10-06 10:40:00,163.34,163.74,162.95,163.74,4407.0,151.4079,151.7787,151.0464,151.7787,4407.0
2020-10-06 10:50:00,163.72,163.95,163.53,163.95,4216.0,151.7602,151.9734,151.584,151.9734,4216.0
2020-10-06 11:00:00,163.92,164.24,163.92,164.07,2587.0,151.9456,152.2422,151.9456,152.0846,2587.0
2020-10-06 11:10:00,164.15,164.23,163.88,164.02,2184.0,152.1588,152.2329,151.9085,152.0383,2184.0
2020-10-06 11:20:00,164.11,164.14,163.74,163.82,2309.0,152.1217,152.1495,151.7787,151.8529,2309.0
2020-10-06 11:30:00,163.83,164.1,163.8,164.1,4839.0,151.8621,152.1124,151.8343,152.1124,4839.0
2020-10-06 11:40:00,164.13,164.13,163.82,163.82,3071.0,152.1402,152.1402,151.8529,151.8529,3071.0
2020-10-06 11:50:00,163.62,163.62,163.46,163.5,2828.0,151.6675,151.6675,151.5192,151.5562,2828.0
2020-10-06 12:00:00,163.64,164.01,163.63,164.0,4823.0,151.686,152.029,151.6767,152.0197,4823.0
2020-10-06 12:10:00,163.98,164.1,163.91,164.07,1946.0,152.0012,152.1124,151.9363,152.0846,1946.0
2020-10-06 12:20:00,164.0,164.08,163.86,163.86,1796.0,152.0197,152.0939,151.8899,151.8899,1796.0
2020-10-06 12:30:00,163.88,163.88,163.77,163.84,7204.0,151.9085,151.9085,151.8065,151.8714,7204.0
2020-10-06 12:40:00,163.76,163.94,163.71,163.94,3042.0,151.7972,151.9641,151.7509,151.9641,3042.0
2020-10-06 12:50:00,164.0,164.44,164.0,164.39,2396.0,152.0197,152.4276,152.0197,152.3812,2396.0
2020-10-06 13:00:00,164.47,164.79,164.46,164.79,4354.0,152.4554,152.752,152.4461,152.752,4354.0
2020-10-06 13:10:00,164.82,165.07,164.7,165.06,4001.0,152.7798,153.0116,152.6686,153.0023,4001.0
2020-10-06 13:20:00,165.14,165.39,164.95,165.02,5495.0,153.0764,153.3082,152.9003,152.9652,5495.0
2020-10-06 13:30:00,165.09,165.33,165.09,165.25,8406.0,153.0301,153.2526,153.0301,153.1784,8406.0
2020-10-06 13:40:00,165.2,165.23,164.78,164.79,5165.0,153.1321,153.1599,152.7427,152.752,5165.0
2020-10-06 13:50:00,164.78,164.98,164.73,164.73,7882.0,152.7427,152.9281,152.6964,152.6964,7882.0
2020-10-06 14:00:00,164.82,165.08,164.69,164.78,3841.0,152.7798,153.0208,152.6593,152.7427,3841.0
2020-10-06 14:10:00,164.65,165.05,164.65,164.95,6462.0,152.6222,152.993,152.6222,152.9003,6462.0
2020-10-06 14:20:00,165.06,165.14,164.92,165.08,4817.0,153.0023,153.0764,152.8725,153.0208,4817.0
2020-10-06 14:30:00,165.19,165.43,165.07,165.31,3499.0,153.1228,153.3453,153.0116,153.234,3499.0
2020-10-06 14:40:00,165.3,165.56,164.65,164.65,6154.0,153.2248,153.4658,152.6222,152.6222,6154.0
2020-10-06 14:50:00,164.4,164.4,160.73,160.94,24132.0,152.3905,152.3905,148.9886,149.1833,24132.0
2020-10-06 15:00:00,160.75,160.98,160.12,160.4,8042.0,149.0071,149.2203,148.4232,148.6827,8042.0
2020-10-06 15:10:00,160.7,160.84,159.69,159.75,7116.0,148.9608,149.0906,148.0246,148.0802,7116.0
2020-10-06 15:20:00,159.79,160.59,159.56,160.47,8372.0,148.1173,148.8588,147.9041,148.7476,8372.0
2020-10-06 15:30:00,160.48,161.52,160.48,160.68,12638.0,148.7569,149.7209,148.7569,148.9422,12638.0
2020-10-06 15:40:00,160.75,160.99,159.7,160.0,16187.0,149.0071,149.2296,148.0338,148.3119,16187.0
2020-10-06 15:50:00,159.73,160.26,159.43,159.8,44008.0,148.0616,148.5529,147.7836,148.1265,44008.0
2020-10-07 09:30:00,162.62,163.49,161.81,163.14,14462.0,150.7405,151.547,149.9897,151.2225,14462.0
2020-10-07 09:40:00,163.08,163.82,162.73,163.35,5176.0,151.1669,151.8529,150.8425,151.4172,5176.0
2020-10-07 09:50:00,163.24,164.0,162.96,163.69,3835.0,151.3152,152.0197,151.0557,151.7324,3835.0
2020-10-07 10:00:00,163.37,163.58,162.85,163.58,5211.0,151.4357,151.6304,150.9537,151.6304,5211.0
2020-10-07 10:10:00,163.44,164.22,162.96,164.22,4491.0,151.5006,152.2236,151.0557,152.2236,4491.0
2020-10-07 10:20:00,164.23,164.8,164.19,164.24,6165.0,152.2329,152.7613,152.1958,152.2422,6165.0
2020-10-07 10:30:00,164.22,164.59,164.05,164.05,5444.0,152.2236,152.5666,152.0661,152.0661,5444.0
2020-10-07 10:40:00,164.12,164.16,163.42,163.43,3491.0,152.1309,152.168,151.4821,151.4914,3491.0
2020-10-07 10:50:00,163.59,164.03,163.52,163.8,8016.0,151.6397,152.0475,151.5748,151.8343,8016.0
2020-10-07 11:00:00,163.86,163.96,163.5,163.72,5223.0,151.8899,151.9826,151.5562,151.7602,5223.0
2020-10-07 11:10:00,163.78,164.04,163.59,163.66,5179.0,151.8158,152.0568,151.6397,151.7046,5179.0
2020-10-07 11:20:00,163.55,163.68,163.24,163.39,5883.0,151.6026,151.7231,151.3152,151.4543,5883.0
2020-10-07 11:30:00,163.37,163.37,163.05,163.21,5785.0,151.4357,151.4357,151.1391,151.2874,5785.0
2020-10-07 11:40:00,163.28,163.58,163.24,163.31,2480.0,151.3523,151.6304,151.3152,151.3801,2480.0
2020-10-07 11:50:00,163.18,163.18,162.98,163.02,7163.0,151.2596,151.2596,151.0742,151.1113,7163.0
2020-10-07 12:00:00,163.11,163.22,162.99,162.99,4431.0,151.1947,151.2967,151.0835,151.0835,4431.0
2020-10-07 12:10:00,163.06,163.71,163.05,163.71,2937.0,151.1484,151.7509,151.1391,151.7509,2937.0
2020-10-07 12:20:00,163.74,163.81,163.08,163.21,4136.0,151.7787,151.8436,151.1669,151.2874,4136.0
2020-10-07 12:30:00,163.34,163.48,163.18,163.18,3546.0,151.4079,151.5377,151.2596,151.2596,3546.0
2020-10-07 12:40:00,163.26,163.3,163.09,163.2,4791.0,151.3338,151.3709,151.1762,151.2782,4791.0
2020-10-07 12:50:00,163.12,163.19,162.79,162.95,3574.0,151.204,151.2689,150.8981,151.0464,3574.0
2020-10-07 13:00:00,162.94,163.1,162.87,163.1,2463.0,151.0371,151.1855,150.9723,151.1855,2463.0
2020-10-07 13:10:00,163.0,163.07,162.91,163.07,3667.0,151.0928,151.1577,151.0093,151.1577,3667.0
2020-10-07 13:20:00,163.1,163.4,163.08,163.38,2340.0,151.1855,151.4635,151.1669,151.445,2340.0
2020-10-07 13:30:00,163.4,163.47,163.1,163.16,4870.0,151.4635,151.5284,151.1855,151.2411,4870.0
2020-10-07 13:40:00,163.1,163.8,162.97,163.8,3422.0,151.1855,151.8343,151.065,151.8343,3422.0
2020-10-07 13:50:00,163.85,164.04,163.8,163.8,3248.0,151.8807,152.0568,151.8343,151.8343,3248.0
2020-10-07 14:00:00,163.82,164.05,163.62,163.74,3374.0,151.8529,152.0661,151.6675,151.7787,3374.0
2020-10-07 14:10:00,163.83,164.12,163.63,164.1,4665.0,151.8621,152.1309,151.6767,152.1124,4665.0
2020-10-07 14:20:00,164.1,164.59,164.09,164.57,6288.0,152.1124,152.5666,152.1031,152.5481,6288.0
2020-10-07 14:30:00,164.51,164.55,164.35,164.42,4517.0,152.4925,152.5295,152.3441,152.409,4517.0
2020-10-07 14:40:00,164.48,164.52,164.31,164.47,2231.0,152.4647,152.5017,152.3071,152.4554,2231.0
2020-10-07 14:50:00,164.45,164.69,164.41,164.5,6173.0,152.4368,152.6593,152.3998,152.4832,6173.0
2020-10-07 15:00:00,164.5,165.0,164.49,165.0,5548.0,152.4832,152.9467,152.4739,152.9467,5548.0
2020-10-07 15:10:00,165.1,165.37,165.03,165.24,5145.0,153.0394,153.2896,152.9745,153.1691,5145.0
2020-10-07 15:20:00,165.16,165.67,165.16,165.49,9761.0,153.095,153.5677,153.095,153.4009,9761.0
2020-10-07 15:30:00,165.56,165.56,164.96,165.24,13666.0,153.4658,153.4658,152.9096,153.1691,13666.0
2020-10-07 15:40:00,165.26,165.41,165.16,165.31,19261.0,153.1877,153.3267,153.095,153.234,19261.0
2020-10-07 15:50:00,165.44,165.58,164.89,164.9,42733.0,153.3545,153.4843,152.8447,152.854,42733.0
2020-10-08 09:30:00,166.58,167.0,165.88,166.05,11079.0,154.4112,154.8006,153.7624,153.92,11079.0
2020-10-08 09:40:00,165.4,166.62,165.4,166.03,3135.0,153.3174,154.4483,153.3174,153.9014,3135.0
2020-10-08 09:50:00,166.16,167.66,166.01,167.66,4563.0,154.0219,155.4124,153.8829,155.4124,4563.0
2020-10-08 10:00:00,167.59,167.72,166.5,167.24,9872.0,155.3475,155.468,154.3371,155.023,9872.0
2020-10-08 10:10:00,167.19,168.13,167.08,168.06,9713.0,154.9767,155.848,154.8747,155.7831,9713.0
2020-10-08 10:20:00,168.21,168.5,167.93,168.5,3906.0,155.9222,156.191,155.6626,156.191,3906.0
2020-10-08 10:30:00,168.44,168.89,168.43,168.72,3257.0,156.1354,156.5525,156.1261,156.3949,3257.0
2020-10-08 10:40:00,168.58,168.58,168.06,168.46,2681.0,156.2651,156.2651,155.7831,156.1539,2681.0
2020-10-08 10:50:00,168.63,168.89,168.11,168.34,5631.0,156.3115,156.5525,155.8295,156.0427,5631.0
2020-10-08 11:00:00,168.33,168.51,167.98,168.2,3400.0,156.0334,156.2003,155.709,155.9129,3400.0
2020-10-08 11:10:00,168.22,168.39,167.98,168.22,3384.0,155.9314,156.089,155.709,155.9314,3384.0
2020-10-08 11:20:00,168.06,168.17,167.2,167.38,5250.0,155.7831,155.8851,154.986,155.1528,5250.0
2020-10-08 11:30:00,167.2,167.31,166.74,167.31,3247.0,154.986,155.0879,154.5596,155.0879,3247.0
2020-10-08 11:40:00,167.43,167.56,167.04,167.15,6037.0,155.1992,155.3197,154.8376,154.9396,6037.0
2020-10-08 11:50:00,167.04,167.29,166.85,167.2,5529.0,154.8376,155.0694,154.6615,154.986,5529.0
2020-10-08 12:00:00,167.11,167.63,167.1,167.49,2374.0,154.9025,155.3845,154.8933,155.2548,2374.0
2020-10-08 12:10:00,167.54,167.89,167.51,167.89,3379.0,155.3011,155.6255,155.2733,155.6255,3379.0
2020-10-08 12:20:00,167.75,168.29,167.73,168.21,3211.0,155.4958,155.9963,155.4772,155.9222,3211.0
2020-10-08 12:30:00,168.24,168.37,168.06,168.33,3224.0,155.95,156.0705,155.7831,156.0334,3224.0
2020-10-08 12:40:00,168.37,168.45,167.99,168.35,3807.0,156.0705,156.1446,155.7182,156.0519,3807.0
2020-10-08 12:50:00,168.28,168.43,168.2,168.26,4393.0,155.9871,156.1261,155.9129,155.9685,4393.0
2020-10-08 13:00:00,168.23,168.55,168.23,168.55,2678.0,155.9407,156.2373,155.9407,156.2373,2678.0
2020-10-08 13:10:00,168.54,168.56,168.22,168.22,3572.0,156.2281,156.2466,155.9314,155.9314,3572.0
2020-10-08 13:20:00,168.22,168.41,168.15,168.37,3028.0,155.9314,156.1076,155.8666,156.0705,3028.0
2020-10-08 13:30:00,168.39,168.69,168.26,168.39,6432.0,156.089,156.3671,155.9685,156.089,6432.0
2020-10-08 13:40:00,168.34,168.48,168.22,168.22,3001.0,156.0427,156.1724,155.9314,155.9314,3001.0
2020-10-08 13:50:00,168.22,168.63,168.22,168.42,2408.0,155.9314,156.3115,155.9314,156.1168,2408.0
2020-10-08 14:00:00,168.48,168.76,168.35,168.71,9300.0,156.1724,156.432,156.0519,156.3856,9300.0
2020-10-08 14:10:00,168.68,168.95,168.61,168.95,7689.0,156.3578,156.6081,156.293,156.6081,7689.0
2020-10-08 14:20:00,168.91,169.22,168.91,169.07,2100.0,156.571,156.8584,156.571,156.7193,2100.0
2020-10-08 14:30:00,169.14,169.19,168.99,169.13,4102.0,156.7842,156.8306,156.6452,156.775,4102.0
2020-10-08 14:40:00,169.08,169.23,168.88,169.05,6329.0,156.7286,156.8677,156.5432,156.7008,6329.0
2020-10-08 14:50:00,168.94,169.14,168.65,169.08,9213.0,156.5988,156.7842,156.33,156.7286,9213.0
2020-10-08 15:00:00,168.86,169.01,168.68,168.81,9164.0,156.5247,156.6637,156.3578,156.4783,9164.0
2020-10-08 15:10:00,168.87,169.22,168.84,169.22,7076.0,156.534,156.8584,156.5062,156.8584,7076.0
2020-10-08 15:20:00,169.21,169.25,168.89,169.02,12839.0,156.8491,156.8862,156.5525,156.673,12839.0
2020-10-08 15:30:00,169.0,169.43,168.93,169.2,10734.0,156.6545,157.0531,156.5896,156.8399,10734.0
2020-10-08 15:40:00,169.16,169.4,169.16,169.4,12523.0,156.8028,157.0252,156.8028,157.0252,12523.0
2020-10-08 15:50:00,169.29,169.5,169.21,169.31,27780.0,156.9233,157.1179,156.8491,156.9418,27780.0
2020-10-09 09:30:00,170.0,171.67,169.83,170.77,15833.0,157.5814,159.1294,157.4238,158.2952,15833.0
2020-10-09 09:40:00,170.88,171.17,170.66,171.0,6249.0,158.3971,158.6659,158.1932,158.5084,6249.0
2020-10-09 09:50:00,170.79,170.89,170.24,170.45,10244.0,158.3137,158.4064,157.8039,157.9985,10244.0
2020-10-09 10:00:00,170.41,170.55,170.22,170.22,6236.0,157.9615,158.0912,157.7853,157.7853,6236.0
2020-10-09 10:10:00,170.17,170.51,169.81,170.51,2274.0,157.739,158.0542,157.4053,158.0542,2274.0
2020-10-09 10:20:00,170.48,170.48,169.5,169.55,3350.0,158.0263,158.0263,157.1179,157.1643,3350.0
2020-10-09 10:30:00,169.53,169.53,169.13,169.47,4370.0,157.1457,157.1457,156.775,157.0901,4370.0
2020-10-09 10:40:00,169.61,169.89,169.43,169.89,4155.0,157.2199,157.4794,157.0531,157.4794,4155.0
2020-10-09 10:50:00,169.84,169.84,169.24,169.35,6618.0,157.4331,157.4331,156.8769,156.9789,6618.0
2020-10-09 11:00:00,169.45,169.96,169.45,169.66,7213.0,157.0716,157.5443,157.0716,157.2662,7213.0
2020-10-09 11:10:00,169.71,169.89,169.66,169.81,4379.0,157.3126,157.4794,157.2662,157.4053,4379.0
2020-10-09 11:20:00,169.71,170.06,169.71,169.92,5273.0,157.3126,157.637,157.3126,157.5073,5273.0
2020-10-09 11:30:00,169.75,169.98,169.71,169.92,3086.0,157.3497,157.5629,157.3126,157.5073,3086.0
2020-10-09 11:40:00,169.9,170.93,169.79,170.73,4970.0,157.4887,158.4435,157.3868,158.2581,4970.0
2020-10-09 11:50:00,170.86,171.33,170.76,171.29,4652.0,158.3786,158.8143,158.2859,158.7772,4652.0
2020-10-09 12:00:00,171.28,171.28,170.96,171.07,6031.0,158.7679,158.7679,158.4713,158.5732,6031.0
2020-10-09 12:10:00,171.09,171.1,170.62,170.68,7214.0,158.5918,158.6011,158.1561,158.2117,7214.0
2020-10-09 12:20:00,170.71,170.98,170.47,170.56,7960.0,158.2395,158.4898,158.0171,158.1005,7960.0
2020-10-09 12:30:00,170.67,170.67,170.41,170.5,4314.0,158.2025,158.2025,157.9615,158.0449,4314.0
2020-10-09 12:40:00,170.54,170.59,170.29,170.34,5780.0,158.082,158.1283,157.8502,157.8966,5780.0
2020-10-09 12:50:00,170.46,170.46,170.22,170.22,3147.0,158.0078,158.0078,157.7853,157.7853,3147.0
2020-10-09 13:00:00,170.25,170.29,170.02,170.13,4911.0,157.8131,157.8502,157.6,157.7019,4911.0
2020-10-09 13:10:00,170.18,170.41,170.07,170.34,9440.0,157.7483,157.9615,157.6463,157.8966,9440.0
2020-10-09 13:20:00,170.36,170.67,170.28,170.58,3129.0,157.9151,158.2025,157.841,158.119,3129.0
2020-10-09 13:30:00,170.54,170.74,170.48,170.74,2459.0,158.082,158.2674,158.0263,158.2674,2459.0
2020-10-09 13:40:00,170.83,171.04,170.79,170.87,2601.0,158.3508,158.5454,158.3137,158.3879,2601.0
2020-10-09 13:50:00,170.84,170.95,170.71,170.93,3158.0,158.3601,158.462,158.2395,158.4435,3158.0
2020-10-09 14:00:00,170.94,170.96,170.61,170.72,2480.0,158.4527,158.4713,158.1469,158.2488,2480.0
2020-10-09 14:10:00,170.74,170.74,170.4,170.46,5390.0,158.2674,158.2674,157.9522,158.0078,5390.0
2020-10-09 14:20:00,170.44,170.49,170.26,170.49,5494.0,157.9893,158.0356,157.8224,158.0356,5494.0
2020-10-09 14:30:00,170.44,170.59,170.13,170.29,14829.0,157.9893,158.1283,157.7019,157.8502,14829.0
2020-10-09 14:40:00,170.14,170.85,170.14,170.82,5317.0,157.7112,158.3693,157.7112,158.3415,5317.0
2020-10-09 14:50:00,170.84,170.88,170.57,170.84,6291.0,158.3601,158.3971,158.1098,158.3601,6291.0
2020-10-09 15:00:00,170.82,170.94,170.69,170.82,5555.0,158.3415,158.4527,158.221,158.3415,5555.0
2020-10-09 15:10:00,170.77,171.05,170.76,170.99,6444.0,158.2952,158.5547,158.2859,158.4991,6444.0
2020-10-09 15:20:00,171.01,171.21,171.01,171.06,7220.0,158.5176,158.703,158.5176,158.564,7220.0
2020-10-09 15:30:00,171.05,171.09,170.5,170.57,9507.0,158.5547,158.5918,158.0449,158.1098,9507.0
2020-10-09 15:40:00,170.58,170.69,170.21,170.21,13343.0,158.119,158.221,157.7761,157.7761,13343.0
2020-10-09 15:50:00,170.23,170.47,170.12,170.35,32842.0,157.7946,158.0171,157.6926,157.9058,32842.0
2020-10-12 09:30:00,169.75,171.04,169.75,170.28,16161.0,157.3497,158.5454,157.3497,157.841,16161.0
2020-10-12 09:40:00,170.66,171.02,170.3,170.79,1994.0,158.1932,158.5269,157.8595,158.3137,1994.0
2020-10-12 09:50:00,171.0,171.4,171.0,171.25,5227.0,158.5084,158.8791,158.5084,158.7401,5227.0
2020-10-12 10:00:00,171.49,171.88,171.49,171.65,3597.0,158.9626,159.3241,158.9626,159.1109,3597.0
2020-10-12 10:10:00,171.91,172.18,171.76,171.76,2592.0,159.3519,159.6022,159.2128,159.2128,2592.0
2020-10-12 10:20:00,171.62,172.31,171.59,172.31,2296.0,159.0831,159.7227,159.0553,159.7227,2296.0
2020-10-12 10:30:00,172.22,172.31,172.08,172.08,3458.0,159.6392,159.7227,159.5095,159.5095,3458.0
2020-10-12 10:40:00,171.9,171.99,171.71,171.84,2234.0,159.3426,159.426,159.1665,159.287,2234.0
2020-10-12 10:50:00,172.05,172.15,171.74,171.76,2725.0,159.4817,159.5744,159.1943,159.2128,2725.0
2020-10-12 11:00:00,171.72,172.24,171.71,172.09,3212.0,159.1758,159.6578,159.1665,159.5187,3212.0
2020-10-12 11:10:00,172.02,172.2,171.95,172.02,1659.0,159.4539,159.6207,159.389,159.4539,1659.0
2020-10-12 11:20:00,172.1,172.24,171.95,172.09,4490.0,159.528,159.6578,159.389,159.5187,4490.0
2020-10-12 11:30:00,171.9,172.1,171.86,172.0,2340.0,159.3426,159.528,159.3055,159.4353,2340.0
2020-10-12 11:40:00,171.6,171.71,171.34,171.53,2718.0,159.0645,159.1665,158.8235,158.9996,2718.0
2020-10-12 11:50:00,171.64,171.83,171.63,171.83,1036.0,159.1016,159.2777,159.0923,159.2777,1036.0
2020-10-12 12:00:00,171.76,171.76,171.46,171.49,4448.0,159.2128,159.2128,158.9348,158.9626,4448.0
2020-10-12 12:10:00,171.53,171.72,171.4,171.43,4375.0,158.9996,159.1758,158.8791,158.907,4375.0
2020-10-12 12:20:00,171.59,171.81,171.48,171.8,4516.0,159.0553,159.2592,158.9533,159.2499,4516.0
2020-10-12 12:30:00,171.79,171.95,171.69,171.95,3134.0,159.2407,159.389,159.148,159.389,3134.0
2020-10-12 12:40:00,171.94,171.98,171.5,171.57,6118.0,159.3797,159.4168,158.9718,159.0367,6118.0
2020-10-12 12:50:00,171.59,171.67,171.44,171.62,3863.0,159.0553,159.1294,158.9162,159.0831,3863.0
2020-10-12 13:00:00,171.59,171.74,171.55,171.68,4457.0,159.0553,159.1943,159.0182,159.1387,4457.0
2020-10-12 13:10:00,171.65,172.1,171.65,172.1,6088.0,159.1109,159.528,159.1109,159.528,6088.0
2020-10-12 13:20:00,172.15,172.27,172.02,172.15,4334.0,159.5744,159.6856,159.4539,159.5744,4334.0
2020-10-12 13:30:00,172.09,172.11,171.67,171.91,5396.0,159.5187,159.5373,159.1294,159.3519,5396.0
2020-10-12 13:40:00,171.84,172.11,171.79,171.98,3452.0,159.287,159.5373,159.2407,159.4168,3452.0
2020-10-12 13:50:00,172.06,172.17,171.96,172.17,4109.0,159.4909,159.5929,159.3982,159.5929,4109.0
2020-10-12 14:00:00,172.17,172.35,172.17,172.17,4778.0,159.5929,159.7597,159.5929,159.5929,4778.0
2020-10-12 14:10:00,172.16,172.19,171.7,171.94,9078.0,159.5836,159.6114,159.1572,159.3797,9078.0
2020-10-12 14:20:00,171.98,171.98,171.73,171.96,5287.0,159.4168,159.4168,159.185,159.3982,5287.0
2020-10-12 14:30:00,171.98,172.16,171.92,172.15,6204.0,159.4168,159.5836,159.3612,159.5744,6204.0
2020-10-12 14:40:00,172.21,172.24,171.78,171.9,6386.0,159.63,159.6578,159.2314,159.3426,6386.0
2020-10-12 14:50:00,171.86,172.3,171.7,172.3,7151.0,159.3055,159.7134,159.1572,159.7134,7151.0
2020-10-12 15:00:00,172.3,172.52,172.2,172.46,6368.0,159.7134,159.9173,159.6207,159.8617,6368.0
2020-10-12 15:10:00,172.4,172.78,172.28,172.78,5271.0,159.8061,160.1583,159.6949,160.1583,5271.0
2020-10-12 15:20:00,172.73,172.93,172.71,172.79,10707.0,160.112,160.2974,160.0934,160.1676,10707.0
2020-10-12 15:30:00,172.77,172.77,172.57,172.69,12332.0,160.1491,160.1491,159.9637,160.0749,12332.0
2020-10-12 15:40:00,172.62,172.8,172.25,172.25,25290.0,160.01,160.1769,159.667,159.667,25290.0
2020-10-12 15:50:00,171.69,172.33,171.62,172.04,57981.0,159.148,159.7412,159.0831,159.4724,57981.0
2020-10-13 09:30:00,170.75,171.5,170.0,171.16,20565.0,158.2766,158.9718,157.5814,158.6567,20565.0
2020-10-13 09:40:00,171.16,171.95,171.13,171.48,6654.0,158.6567,159.389,158.6289,158.9533,6654.0
2020-10-13 09:50:00,171.42,171.61,170.35,170.83,6349.0,158.8977,159.0738,157.9058,158.3508,6349.0
2020-10-13 10:00:00,170.76,171.16,169.77,169.95,9002.0,158.2859,158.6567,157.3682,157.5351,9002.0
2020-10-13 10:10:00,169.8,169.98,169.28,169.49,5496.0,157.396,157.5629,156.914,157.1087,5496.0
2020-10-13 10:20:00,169.65,169.65,169.07,169.1,4026.0,157.257,157.257,156.7193,156.7472,4026.0
2020-10-13 10:30:00,169.2,169.44,168.89,169.24,3502.0,156.8399,157.0623,156.5525,156.8769,3502.0
2020-10-13 10:40:00,169.4,169.46,168.9,168.92,3339.0,157.0252,157.0809,156.5618,156.5803,3339.0
2020-10-13 10:50:00,168.79,169.27,168.79,168.98,5067.0,156.4598,156.9047,156.4598,156.6359,5067.0
2020-10-13 11:00:00,169.1,169.14,168.55,168.66,5910.0,156.7472,156.7842,156.2373,156.3393,5910.0
2020-10-13 11:10:00,168.67,169.01,168.56,168.77,3523.0,156.3486,156.6637,156.2466,156.4413,3523.0
2020-10-13 11:20:00,168.76,168.92,168.49,168.5,3869.0,156.432,156.5803,156.1817,156.191,3869.0
2020-10-13 11:30:00,168.58,168.68,168.18,168.18,6722.0,156.2651,156.3578,155.8944,155.8944,6722.0
2020-10-13 11:40:00,168.03,168.14,167.45,167.77,24922.0,155.7553,155.8573,155.2177,155.5143,24922.0
2020-10-13 11:50:00,167.73,167.73,167.26,167.5,17748.0,155.4772,155.4772,155.0416,155.264,17748.0
2020-10-13 12:00:00,167.5,167.76,167.35,167.35,14640.0,155.264,155.505,155.125,155.125,14640.0
2020-10-13 12:10:00,167.44,167.79,167.24,167.67,16729.0,155.2084,155.5329,155.023,155.4216,16729.0
2020-10-13 12:20:00,167.65,167.86,167.43,167.51,20782.0,155.4031,155.5977,155.1992,155.2733,20782.0
2020-10-13 12:30:00,167.44,167.5,166.8,166.86,14740.0,155.2084,155.264,154.6152,154.6708,14740.0
2020-10-13 12:40:00,166.95,167.41,166.82,167.36,8195.0,154.7542,155.1806,154.6337,155.1343,8195.0
2020-10-13 12:50:00,167.41,167.59,167.2,167.5,12513.0,155.1806,155.3475,154.986,155.264,12513.0
2020-10-13 13:00:00,167.41,167.5,167.0,167.03,10314.0,155.1806,155.264,154.8006,154.8284,10314.0
2020-10-13 13:10:00,167.08,167.67,167.08,167.44,6322.0,154.8747,155.4216,154.8747,155.2084,6322.0
2020-10-13 13:20:00,167.45,167.63,167.24,167.61,4069.0,155.2177,155.3845,155.023,155.366,4069.0
2020-10-13 13:30:00,167.55,167.74,167.53,167.72,6064.0,155.3104,155.4865,155.2918,155.468,6064.0
2020-10-13 13:40:00,167.74,167.91,167.54,167.64,8907.0,155.4865,155.6441,155.3011,155.3938,8907.0
2020-10-13 13:50:00,167.54,167.58,167.15,167.34,8862.0,155.3011,155.3382,154.9396,155.1157,8862.0
2020-10-13 14:00:00,167.28,167.66,167.16,167.55,7197.0,155.0601,155.4124,154.9489,155.3104,7197.0
2020-10-13 14:10:00,167.6,167.82,167.4,167.8,10783.0,155.3567,155.5607,155.1713,155.5421,10783.0
2020-10-13 14:20:00,167.64,167.64,167.01,167.01,5779.0,155.3938,155.3938,154.8098,154.8098,5779.0
2020-10-13 14:30:00,166.73,166.85,165.95,166.14,17724.0,154.5503,154.6615,153.8273,154.0034,17724.0
2020-10-13 14:40:00,166.07,166.58,166.01,166.53,7329.0,153.9385,154.4112,153.8829,154.3649,7329.0
2020-10-13 14:50:00,166.5,166.8,166.21,166.55,17136.0,154.3371,154.6152,154.0683,154.3834,17136.0
2020-10-13 15:00:00,166.61,167.1,166.61,166.99,5363.0,154.4391,154.8933,154.4391,154.7913,5363.0
2020-10-13 15:10:00,167.02,167.22,166.96,167.16,7725.0,154.8191,155.0045,154.7635,154.9489,7725.0
2020-10-13 15:20:00,167.23,167.63,167.2,167.63,5010.0,155.0138,155.3845,154.986,155.3845,5010.0
2020-10-13 15:30:00,167.59,167.97,167.59,167.86,11018.0,155.3475,155.6997,155.3475,155.5977,11018.0
2020-10-13 15:40:00,167.81,167.83,167.38,167.41,14266.0,155.5514,155.5699,155.1528,155.1806,14266.0
2020-10-13 15:50:00,167.49,167.53,166.7,166.81,52202.0,155.2548,155.2918,154.5225,154.6244,52202.0
2020-10-14 09:30:00,167.56,169.15,167.55,167.9,8027.0,155.3197,156.7935,155.3104,155.6348,8027.0
2020-10-14 09:40:00,167.53,168.27,167.53,167.64,5392.0,155.2918,155.9778,155.2918,155.3938,5392.0
2020-10-14 09:50:00,167.88,168.79,167.85,168.39,4735.0,155.6163,156.4598,155.5885,156.089,4735.0
2020-10-14 10:00:00,168.21,168.28,167.74,167.88,6285.0,155.9222,155.9871,155.4865,155.6163,6285.0
2020-10-14 10:10:00,167.63,167.78,167.58,167.66,3000.0,155.3845,155.5236,155.3382,155.4124,3000.0
2020-10-14 10:20:00,167.78,168.11,167.39,167.59,4893.0,155.5236,155.8295,155.1621,155.3475,4893.0
2020-10-14 10:30:00,167.47,167.58,167.15,167.58,5626.0,155.2362,155.3382,154.9396,155.3382,5626.0
2020-10-14 10:40:00,167.58,168.05,167.28,167.75,3966.0,155.3382,155.7739,155.0601,155.4958,3966.0
2020-10-14 10:50:00,167.66,167.66,167.3,167.55,5273.0,155.4124,155.4124,155.0786,155.3104,5273.0
2020-10-14 11:00:00,167.47,167.53,166.93,167.06,5389.0,155.2362,155.2918,154.7357,154.8562,5389.0
2020-10-14 11:10:00,167.13,167.64,167.05,167.62,4495.0,154.9211,155.3938,154.8469,155.3753,4495.0
2020-10-14 11:20:00,167.5,167.8,167.45,167.73,4932.0,155.264,155.5421,155.2177,155.4772,4932.0
2020-10-14 11:30:00,167.77,167.91,167.63,167.79,4572.0,155.5143,155.6441,155.3845,155.5329,4572.0
2020-10-14 11:40:00,167.86,167.98,166.77,167.03,4000.0,155.5977,155.709,154.5874,154.8284,4000.0
2020-10-14 11:50:00,167.06,167.06,166.62,166.92,3035.0,154.8562,154.8562,154.4483,154.7264,3035.0
2020-10-14 12:00:00,166.9,167.66,166.9,167.48,4069.0,154.7079,155.4124,154.7079,155.2455,4069.0
2020-10-14 12:10:00,167.46,167.65,167.14,167.14,7675.0,155.227,155.4031,154.9303,154.9303,7675.0
2020-10-14 12:20:00,167.14,167.6,167.04,167.47,6852.0,154.9303,155.3567,154.8376,155.2362,6852.0
2020-10-14 12:30:00,167.5,167.65,167.32,167.41,3500.0,155.264,155.4031,155.0972,155.1806,3500.0
2020-10-14 12:40:00,167.49,167.87,167.49,167.74,3200.0,155.2548,155.607,155.2548,155.4865,3200.0
2020-10-14 12:50:00,167.78,167.91,167.6,167.91,7506.0,155.5236,155.6441,155.3567,155.6441,7506.0
2020-10-14 13:00:00,167.82,168.18,167.82,168.1,4200.0,155.5607,155.8944,155.5607,155.8202,4200.0
2020-10-14 13:10:00,168.27,168.36,168.09,168.36,5715.0,155.9778,156.0612,155.8109,156.0612,5715.0
2020-10-14 13:20:00,168.25,168.25,168.0,168.02,4206.0,155.9593,155.9593,155.7275,155.7461,4206.0
2020-10-14 13:30:00,168.09,168.17,167.7,167.87,5786.0,155.8109,155.8851,155.4494,155.607,5786.0
2020-10-14 13:40:00,167.86,167.9,167.55,167.9,2586.0,155.5977,155.6348,155.3104,155.6348,2586.0
2020-10-14 13:50:00,167.93,168.05,167.76,167.85,2915.0,155.6626,155.7739,155.505,155.5885,2915.0
2020-10-14 14:00:00,167.94,168.26,167.75,168.25,2500.0,155.6719,155.9685,155.4958,155.9593,2500.0
2020-10-14 14:10:00,168.11,168.57,168.08,168.3,2441.0,155.8295,156.2559,155.8017,156.0056,2441.0
2020-10-14 14:20:00,168.08,168.38,168.05,168.11,4445.0,155.8017,156.0798,155.7739,155.8295,4445.0
2020-10-14 14:30:00,168.1,168.11,167.59,167.63,2558.0,155.8202,155.8295,155.3475,155.3845,2558.0
2020-10-14 14:40:00,167.62,167.91,167.43,167.83,3717.0,155.3753,155.6441,155.1992,155.5699,3717.0
2020-10-14 14:50:00,167.84,168.03,167.64,167.69,23182.0,155.5792,155.7553,155.3938,155.4402,23182.0
2020-10-14 15:00:00,167.69,168.64,167.65,168.45,12194.0,155.4402,156.3208,155.4031,156.1446,12194.0
2020-10-14 15:10:00,168.46,168.46,168.15,168.21,3300.0,156.1539,156.1539,155.8666,155.9222,3300.0
2020-10-14 15:20:00,168.19,168.31,168.03,168.08,4547.0,155.9036,156.0149,155.7553,155.8017,4547.0
2020-10-14 15:30:00,168.08,168.11,167.6,167.6,5573.0,155.8017,155.8295,155.3567,155.3567,5573.0
2020-10-14 15:40:00,167.72,167.92,167.54,167.59,6176.0,155.468,155.6534,155.3011,155.3475,6176.0
2020-10-14 15:50:00,167.68,167.79,166.87,167.09,23542.0,155.4309,155.5329,154.6801,154.884,23542.0
2020-10-15 09:30:00,164.55,165.98,164.11,165.97,18290.0,152.5295,153.8551,152.1217,153.8458,18290.0
2020-10-15 09:40:00,165.98,166.35,165.35,166.0,5582.0,153.8551,154.198,153.2711,153.8736,5582.0
2020-10-15 09:50:00,166.18,167.22,165.7,167.22,2622.0,154.0405,155.0045,153.5955,155.0045,2622.0
2020-10-15 10:00:00,167.26,167.74,167.16,167.69,4288.0,155.0416,155.4865,154.9489,155.4402,4288.0
2020-10-15 10:10:00,167.18,168.19,167.17,167.96,5394.0,154.9674,155.9036,154.9581,155.6904,5394.0
2020-10-15 10:20:00,167.94,168.29,167.74,168.27,3456.0,155.6719,155.9963,155.4865,155.9778,3456.0
2020-10-15 10:30:00,168.39,168.79,168.15,168.77,3605.0,156.089,156.4598,155.8666,156.4413,3605.0
2020-10-15 10:40:00,168.75,168.95,168.45,168.78,5560.0,156.4227,156.6081,156.1446,156.4505,5560.0
2020-10-15 10:50:00,168.71,169.44,168.71,169.44,6571.0,156.3856,157.0623,156.3856,157.0623,6571.0
2020-10-15 11:00:00,169.4,169.62,168.94,169.62,4654.0,157.0252,157.2292,156.5988,157.2292,4654.0
2020-10-15 11:10:00,169.51,170.06,169.41,170.0,3802.0,157.1272,157.637,157.0345,157.5814,3802.0
2020-10-15 11:20:00,170.07,170.13,169.53,169.54,3815.0,157.6463,157.7019,157.1457,157.155,3815.0
2020-10-15 11:30:00,169.73,169.88,169.36,169.85,5005.0,157.3311,157.4702,156.9882,157.4424,5005.0
2020-10-15 11:40:00,169.91,170.4,169.88,170.18,4701.0,157.498,157.9522,157.4702,157.7483,4701.0
2020-10-15 11:50:00,170.22,170.95,170.22,170.38,6123.0,157.7853,158.462,157.7853,157.9337,6123.0
2020-10-15 12:00:00,170.4,170.42,170.19,170.24,2928.0,157.9522,157.9707,157.7575,157.8039,2928.0
2020-10-15 12:10:00,170.21,170.6,170.14,170.43,7436.0,157.7761,158.1376,157.7112,157.98,7436.0
2020-10-15 12:20:00,170.38,170.44,170.18,170.44,4843.0,157.9337,157.9893,157.7483,157.9893,4843.0
2020-10-15 12:30:00,170.49,170.54,170.14,170.3,5595.0,158.0356,158.082,157.7112,157.8595,5595.0
2020-10-15 12:40:00,170.26,170.59,170.26,170.37,3302.0,157.8224,158.1283,157.8224,157.9244,3302.0
2020-10-15 12:50:00,170.53,171.19,170.53,171.19,4703.0,158.0727,158.6845,158.0727,158.6845,4703.0
2020-10-15 13:00:00,171.08,171.11,170.91,171.05,3116.0,158.5825,158.6103,158.4249,158.5547,3116.0
2020-10-15 13:10:00,171.04,171.39,171.03,171.39,3511.0,158.5454,158.8699,158.5362,158.8699,3511.0
2020-10-15 13:20:00,171.26,171.6,171.26,171.55,4123.0,158.7494,159.0645,158.7494,159.0182,4123.0
2020-10-15 13:30:00,171.57,171.59,171.19,171.23,3585.0,159.0367,159.0553,158.6845,158.7216,3585.0
2020-10-15 13:40:00,171.3,171.68,171.25,171.36,4772.0,158.7864,159.1387,158.7401,158.8421,4772.0
2020-10-15 13:50:00,171.33,171.36,171.13,171.13,3919.0,158.8143,158.8421,158.6289,158.6289,3919.0
2020-10-15 14:00:00,171.14,171.34,171.09,171.17,5419.0,158.6381,158.8235,158.5918,158.6659,5419.0
2020-10-15 14:10:00,171.32,171.51,171.24,171.5,3890.0,158.805,158.9811,158.7308,158.9718,3890.0
2020-10-15 14:20:00,171.58,171.58,171.13,171.29,6206.0,159.046,159.046,158.6289,158.7772,6206.0
2020-10-15 14:30:00,171.36,171.36,171.07,171.07,4095.0,158.8421,158.8421,158.5732,158.5732,4095.0
2020-10-15 14:40:00,171.12,171.13,170.92,170.99,5650.0,158.6196,158.6289,158.4342,158.4991,5650.0
2020-10-15 14:50:00,170.99,171.16,170.97,171.16,3815.0,158.4991,158.6567,158.4806,158.6567,3815.0
2020-10-15 15:00:00,171.16,171.16,171.03,171.03,4328.0,158.6567,158.6567,158.5362,158.5362,4328.0
2020-10-15 15:10:00,171.06,171.08,170.6,170.69,5458.0,158.564,158.5825,158.1376,158.221,5458.0
2020-10-15 15:20:00,170.72,171.07,170.65,171.05,7209.0,158.2488,158.5732,158.1839,158.5547,7209.0
2020-10-15 15:30:00,171.03,171.14,170.86,171.01,9047.0,158.5362,158.6381,158.3786,158.5176,9047.0
2020-10-15 15:40:00,171.01,171.36,170.85,170.88,17384.0,158.5176,158.8421,158.3693,158.3971,17384.0
2020-10-15 15:50:00,170.82,171.04,170.7,170.98,31176.0,158.3415,158.5454,158.2303,158.4898,31176.0
2020-10-16 09:30:00,171.48,171.78,169.89,170.54,41197.0,158.9533,159.2314,157.4794,158.082,41197.0
2020-10-16 09:40:00,170.22,170.36,169.1,169.42,11308.0,157.7853,157.9151,156.7472,157.0438,11308.0
2020-10-16 09:50:00,169.47,169.59,168.56,169.59,7727.0,157.0901,157.2014,156.2466,157.2014,7727.0
2020-10-16 10:00:00,169.57,170.06,169.06,169.14,9532.0,157.1828,157.637,156.7101,156.7842,9532.0
2020-10-16 10:10:00,169.06,169.68,168.91,169.67,6817.0,156.7101,157.2848,156.571,157.2755,6817.0
2020-10-16 10:20:00,169.69,170.28,169.62,170.23,10500.0,157.2941,157.841,157.2292,157.7946,10500.0
2020-10-16 10:30:00,170.3,171.08,170.19,170.58,2800.0,157.8595,158.5825,157.7575,158.119,2800.0
2020-10-16 10:40:00,170.4,170.95,170.4,170.78,4300.0,157.9522,158.462,157.9522,158.3044,4300.0
2020-10-16 10:50:00,170.69,170.9,170.38,170.78,3684.0,158.221,158.4157,157.9337,158.3044,3684.0
2020-10-16 11:00:00,170.83,171.11,170.76,171.11,6831.0,158.3508,158.6103,158.2859,158.6103,6831.0
2020-10-16 11:10:00,171.08,171.34,170.78,170.9,4972.0,158.5825,158.8235,158.3044,158.4157,4972.0
2020-10-16 11:20:00,170.81,170.9,170.46,170.87,6236.0,158.3322,158.4157,158.0078,158.3879,6236.0
2020-10-16 11:30:00,170.82,171.26,170.8,171.08,3001.0,158.3415,158.7494,158.323,158.5825,3001.0
2020-10-16 11:40:00,171.08,171.29,170.89,171.12,3580.0,158.5825,158.7772,158.4064,158.6196,3580.0
2020-10-16 11:50:00,171.1,171.2,170.71,170.81,8226.0,158.6011,158.6938,158.2395,158.3322,8226.0
2020-10-16 12:00:00,170.74,170.8,170.45,170.59,4952.0,158.2674,158.323,157.9985,158.1283,4952.0
2020-10-16 12:10:00,170.55,170.73,170.4,170.42,16609.0,158.0912,158.2581,157.9522,157.9707,16609.0
2020-10-16 12:20:00,170.47,170.79,170.43,170.76,2122.0,158.0171,158.3137,157.98,158.2859,2122.0
2020-10-16 12:30:00,170.75,170.75,170.44,170.5,5907.0,158.2766,158.2766,157.9893,158.0449,5907.0
2020-10-16 12:40:00,170.52,170.57,170.17,170.18,4536.0,158.0634,158.1098,157.739,157.7483,4536.0
2020-10-16 12:50:00,170.2,170.39,170.06,170.39,5365.0,157.7668,157.9429,157.637,157.9429,5365.0
2020-10-16 13:00:00,170.33,170.34,170.18,170.24,3738.0,157.8873,157.8966,157.7483,157.8039,3738.0
2020-10-16 13:10:00,170.11,170.58,170.06,170.48,4832.0,157.6834,158.119,157.637,158.0263,4832.0
2020-10-16 13:20:00,170.41,170.51,170.34,170.49,2406.0,157.9615,158.0542,157.8966,158.0356,2406.0
2020-10-16 13:30:00,170.55,170.57,170.35,170.42,4748.0,158.0912,158.1098,157.9058,157.9707,4748.0
2020-10-16 13:40:00,170.47,170.8,170.42,170.8,4462.0,158.0171,158.323,157.9707,158.323,4462.0
2020-10-16 13:50:00,170.78,171.15,170.76,171.09,3400.0,158.3044,158.6474,158.2859,158.5918,3400.0
2020-10-16 14:00:00,171.1,171.34,171.0,171.23,5060.0,158.6011,158.8235,158.5084,158.7216,5060.0
2020-10-16 14:10:00,171.36,171.52,171.35,171.41,17846.0,158.8421,158.9904,158.8328,158.8884,17846.0
2020-10-16 14:20:00,171.36,171.49,171.31,171.45,6207.0,158.8421,158.9626,158.7957,158.9255,6207.0
2020-10-16 14:30:00,171.48,171.66,171.37,171.47,7186.0,158.9533,159.1201,158.8513,158.944,7186.0
2020-10-16 14:40:00,171.51,171.55,171.25,171.27,4716.0,158.9811,159.0182,158.7401,158.7586,4716.0
2020-10-16 14:50:00,171.28,171.36,171.09,171.31,8360.0,158.7679,158.8421,158.5918,158.7957,8360.0
2020-10-16 15:00:00,171.25,171.31,170.96,171.13,7178.0,158.7401,158.7957,158.4713,158.6289,7178.0
2020-10-16 15:10:00,171.06,171.06,170.77,170.91,4924.0,158.564,158.564,158.2952,158.4249,4924.0
2020-10-16 15:20:00,170.91,171.08,170.84,170.96,5361.0,158.4249,158.5825,158.3601,158.4713,5361.0
2020-10-16 15:30:00,170.91,171.03,170.51,170.52,9916.0,158.4249,158.5362,158.0542,158.0634,9916.0
2020-10-16 15:40:00,170.52,170.55,170.32,170.34,24416.0,158.0634,158.0912,157.878,157.8966,24416.0
2020-10-16 15:50:00,170.21,170.35,169.68,169.96,64284.0,157.7761,157.9058,157.2848,157.5443,64284.0
2020-10-19 09:30:00,171.4,171.82,170.25,171.77,16553.0,158.8791,159.2685,157.8131,159.2221,16553.0
2020-10-19 09:40:00,171.98,172.37,171.22,171.59,5233.0,159.4168,159.7783,158.7123,159.0553,5233.0
2020-10-19 09:50:00,171.97,172.75,171.8,171.94,6277.0,159.4075,160.1305,159.2499,159.3797,6277.0
2020-10-19 10:00:00,172.36,172.36,170.96,171.07,4312.0,159.769,159.769,158.4713,158.5732,4312.0
2020-10-19 10:10:00,171.09,172.27,171.05,172.27,7205.0,158.5918,159.6856,158.5547,159.6856,7205.0
2020-10-19 10:20:00,172.28,172.33,171.69,172.23,8067.0,159.6949,159.7412,159.148,159.6485,8067.0
2020-10-19 10:30:00,172.11,172.54,172.11,172.39,4257.0,159.5373,159.9359,159.5373,159.7968,4257.0
2020-10-19 10:40:00,172.39,173.11,172.21,172.7,5944.0,159.7968,160.4642,159.63,160.0842,5944.0
2020-10-19 10:50:00,172.77,172.87,172.22,172.74,3977.0,160.1491,160.2418,159.6392,160.1213,3977.0
2020-10-19 11:00:00,172.67,172.67,171.76,171.82,3295.0,160.0564,160.0564,159.2128,159.2685,3295.0
2020-10-19 11:10:00,171.81,172.41,171.77,171.99,3689.0,159.2592,159.8154,159.2221,159.426,3689.0
2020-10-19 11:20:00,171.76,171.76,170.61,171.29,34136.0,159.2128,159.2128,158.1469,158.7772,34136.0
2020-10-19 11:30:00,171.46,171.67,171.05,171.3,2241.0,158.9348,159.1294,158.5547,158.7864,2241.0
2020-10-19 11:40:00,171.24,171.3,171.06,171.07,2591.0,158.7308,158.7864,158.564,158.5732,2591.0
2020-10-19 11:50:00,170.98,171.36,170.94,171.25,3020.0,158.4898,158.8421,158.4527,158.7401,3020.0
2020-10-19 12:00:00,171.16,171.46,171.03,171.42,2742.0,158.6567,158.9348,158.5362,158.8977,2742.0
2020-10-19 12:10:00,171.52,171.64,171.26,171.48,5366.0,158.9904,159.1016,158.7494,158.9533,5366.0
2020-10-19 12:20:00,171.63,171.76,171.48,171.52,2400.0,159.0923,159.2128,158.9533,158.9904,2400.0
2020-10-19 12:30:00,171.43,171.54,171.28,171.37,7850.0,158.907,159.0089,158.7679,158.8513,7850.0
2020-10-19 12:40:00,171.35,171.62,171.31,171.49,3703.0,158.8328,159.0831,158.7957,158.9626,3703.0
2020-10-19 12:50:00,171.47,171.51,170.99,170.99,6280.0,158.944,158.9811,158.4991,158.4991,6280.0
2020-10-19 13:00:00,170.94,171.01,170.54,170.63,4688.0,158.4527,158.5176,158.082,158.1654,4688.0
2020-10-19 13:10:00,170.7,171.05,170.69,170.9,4141.0,158.2303,158.5547,158.221,158.4157,4141.0
2020-10-19 13:20:00,170.91,171.08,170.76,170.79,6500.0,158.4249,158.5825,158.2859,158.3137,6500.0
2020-10-19 13:30:00,170.73,170.85,170.57,170.63,8256.0,158.2581,158.3693,158.1098,158.1654,8256.0
2020-10-19 13:40:00,170.69,170.77,170.6,170.77,3952.0,158.221,158.2952,158.1376,158.2952,3952.0
2020-10-19 13:50:00,170.68,170.88,170.62,170.67,4198.0,158.2117,158.3971,158.1561,158.2025,4198.0
2020-10-19 14:00:00,170.59,170.68,170.42,170.47,6234.0,158.1283,158.2117,157.9707,158.0171,6234.0
2020-10-19 14:10:00,170.51,170.92,170.47,170.9,5525.0,158.0542,158.4342,158.0171,158.4157,5525.0
2020-10-19 14:20:00,170.84,171.32,170.82,171.26,6707.0,158.3601,158.805,158.3415,158.7494,6707.0
2020-10-19 14:30:00,171.19,171.19,170.23,170.29,6690.0,158.6845,158.6845,157.7946,157.8502,6690.0
2020-10-19 14:40:00,170.28,170.36,169.54,169.54,5049.0,157.841,157.9151,157.155,157.155,5049.0
2020-10-19 14:50:00,169.46,169.78,169.1,169.11,6682.0,157.0809,157.3775,156.7472,156.7564,6682.0
2020-10-19 15:00:00,169.19,169.46,168.8,169.46,7096.0,156.8306,157.0809,156.4691,157.0809,7096.0
2020-10-19 15:10:00,169.47,169.97,169.39,169.47,9329.0,157.0901,157.5536,157.016,157.0901,9329.0
2020-10-19 15:20:00,169.39,169.54,169.06,169.48,7675.0,157.016,157.155,156.7101,157.0994,7675.0
2020-10-19 15:30:00,169.53,169.79,169.4,169.68,11503.0,157.1457,157.3868,157.0252,157.2848,11503.0
2020-10-19 15:40:00,169.66,169.68,169.17,169.34,11609.0,157.2662,157.2848,156.812,156.9696,11609.0
2020-10-19 15:50:00,169.15,169.26,168.66,169.0,32890.0,156.7935,156.8955,156.3393,156.6545,32890.0
2020-10-20 09:30:00,169.29,170.6,169.29,169.34,23921.0,156.9233,158.1376,156.9233,156.9696,23921.0
2020-10-20 09:40:00,169.41,170.13,169.41,169.81,11977.0,157.0345,157.7019,157.0345,157.4053,11977.0
2020-10-20 09:50:00,169.62,170.35,169.47,170.35,20802.0,157.2292,157.9058,157.0901,157.9058,20802.0
2020-10-20 10:00:00,170.48,170.64,169.82,169.83,11687.0,158.0263,158.1747,157.4146,157.4238,11687.0
2020-10-20 10:10:00,169.97,170.2,169.76,170.07,7843.0,157.5536,157.7668,157.3589,157.6463,7843.0
2020-10-20 10:20:00,169.99,170.36,169.64,170.35,5077.0,157.5721,157.9151,157.2477,157.9058,5077.0
2020-10-20 10:30:00,170.42,170.42,170.11,170.21,3444.0,157.9707,157.9707,157.6834,157.7761,3444.0
2020-10-20 10:40:00,170.18,170.69,170.15,170.2,11204.0,157.7483,158.221,157.7205,157.7668,11204.0
2020-10-20 10:50:00,170.24,170.59,169.81,169.81,6051.0,157.8039,158.1283,157.4053,157.4053,6051.0
2020-10-20 11:00:00,169.6,169.76,169.14,169.43,10703.0,157.2106,157.3589,156.7842,157.0531,10703.0
2020-10-20 11:10:00,169.33,169.37,168.87,168.93,5130.0,156.9604,156.9974,156.534,156.5896,5130.0
2020-10-20 11:20:00,168.89,168.96,168.57,168.73,4909.0,156.5525,156.6174,156.2559,156.4042,4909.0
2020-10-20 11:30:00,168.68,168.97,168.57,168.97,7134.0,156.3578,156.6267,156.2559,156.6267,7134.0
2020-10-20 11:40:00,168.98,169.17,168.91,169.0,8205.0,156.6359,156.812,156.571,156.6545,8205.0
2020-10-20 11:50:00,168.98,169.09,168.76,169.04,5198.0,156.6359,156.7379,156.432,156.6915,5198.0
2020-10-20 12:00:00,169.04,169.44,169.04,169.27,4052.0,156.6915,157.0623,156.6915,156.9047,4052.0
2020-10-20 12:10:00,169.26,169.34,169.0,169.02,6173.0,156.8955,156.9696,156.6545,156.673,6173.0
2020-10-20 12:20:00,168.95,168.95,168.56,168.56,3975.0,156.6081,156.6081,156.2466,156.2466,3975.0
2020-10-20 12:30:00,168.55,169.87,168.55,169.65,5621.0,156.2373,157.4609,156.2373,157.257,5621.0
2020-10-20 12:40:00,169.69,169.9,169.62,169.88,2299.0,157.2941,157.4887,157.2292,157.4702,2299.0
2020-10-20 12:50:00,169.82,170.29,169.71,170.25,3031.0,157.4146,157.8502,157.3126,157.8131,3031.0
2020-10-20 13:00:00,170.3,170.59,170.3,170.51,2163.0,157.8595,158.1283,157.8595,158.0542,2163.0
2020-10-20 13:10:00,170.59,170.74,170.49,170.63,3711.0,158.1283,158.2674,158.0356,158.1654,3711.0
2020-10-20 13:20:00,170.63,171.1,170.63,170.68,11178.0,158.1654,158.6011,158.1654,158.2117,11178.0
2020-10-20 13:30:00,170.67,170.87,170.49,170.64,12773.0,158.2025,158.3879,158.0356,158.1747,12773.0
2020-10-20 13:40:00,170.58,170.74,170.39,170.55,8190.0,158.119,158.2674,157.9429,158.0912,8190.0
2020-10-20 13:50:00,170.5,170.5,169.85,169.86,10572.0,158.0449,158.0449,157.4424,157.4516,10572.0
2020-10-20 14:00:00,169.78,170.03,169.58,169.72,4828.0,157.3775,157.6092,157.1921,157.3219,4828.0
2020-10-20 14:10:00,169.69,169.87,169.52,169.74,4388.0,157.2941,157.4609,157.1365,157.3404,4388.0
2020-10-20 14:20:00,169.77,169.79,169.38,169.38,6625.0,157.3682,157.3868,157.0067,157.0067,6625.0
2020-10-20 14:30:00,169.32,169.59,169.29,169.3,6268.0,156.9511,157.2014,156.9233,156.9325,6268.0
2020-10-20 14:40:00,169.3,169.37,168.98,169.06,10575.0,156.9325,156.9974,156.6359,156.7101,10575.0
2020-10-20 14:50:00,169.03,169.04,168.71,168.71,7339.0,156.6823,156.6915,156.3856,156.3856,7339.0
2020-10-20 15:00:00,168.75,168.98,168.08,168.08,19680.0,156.4227,156.6359,155.8017,155.8017,19680.0
2020-10-20 15:10:00,167.97,168.21,167.53,168.21,12972.0,155.6997,155.9222,155.2918,155.9222,12972.0
2020-10-20 15:20:00,168.15,168.94,168.07,168.94,7543.0,155.8666,156.5988,155.7924,156.5988,7543.0
2020-10-20 15:30:00,168.86,168.99,168.29,168.45,11753.0,156.5247,156.6452,155.9963,156.1446,11753.0
2020-10-20 15:40:00,168.68,169.07,168.5,168.5,13653.0,156.3578,156.7193,156.191,156.191,13653.0
2020-10-20 15:50:00,168.08,168.57,167.85,168.15,57532.0,155.8017,156.2559,155.5885,155.8666,57532.0
2020-10-21 09:30:00,168.16,169.32,168.16,169.32,8509.0,155.8758,156.9511,155.8758,156.9511,8509.0
2020-10-21 09:40:00,169.64,170.24,169.06,169.76,8519.0,157.2477,157.8039,156.7101,157.3589,8519.0
2020-10-21 09:50:00,169.49,169.69,168.9,169.28,4868.0,157.1087,157.2941,156.5618,156.914,4868.0
2020-10-21 10:00:00,169.05,169.13,168.55,169.13,7689.0,156.7008,156.775,156.2373,156.775,7689.0
2020-10-21 10:10:00,169.13,169.34,168.62,168.78,3947.0,156.775,156.9696,156.3022,156.4505,3947.0
2020-10-21 10:20:00,168.78,169.35,168.77,169.05,3112.0,156.4505,156.9789,156.4413,156.7008,3112.0
2020-10-21 10:30:00,168.84,169.33,168.83,169.33,4229.0,156.5062,156.9604,156.4969,156.9604,4229.0
2020-10-21 10:40:00,169.52,169.52,168.8,168.8,3121.0,157.1365,157.1365,156.4691,156.4691,3121.0
2020-10-21 10:50:00,168.86,168.92,168.53,168.78,5341.0,156.5247,156.5803,156.2188,156.4505,5341.0
2020-10-21 11:00:00,168.75,168.77,167.98,168.07,5591.0,156.4227,156.4413,155.709,155.7924,5591.0
2020-10-21 11:10:00,168.11,168.11,167.53,167.65,2248.0,155.8295,155.8295,155.2918,155.4031,2248.0
2020-10-21 11:20:00,167.59,168.15,167.58,168.14,2400.0,155.3475,155.8666,155.3382,155.8573,2400.0
2020-10-21 11:30:00,167.99,168.58,167.99,168.47,1206.0,155.7182,156.2651,155.7182,156.1632,1206.0
2020-10-21 11:40:00,168.36,168.45,168.24,168.36,1645.0,156.0612,156.1446,155.95,156.0612,1645.0
2020-10-21 11:50:00,168.31,168.57,167.95,168.08,2805.0,156.0149,156.2559,155.6812,155.8017,2805.0
2020-10-21 12:00:00,168.19,168.6,168.18,168.52,1203.0,155.9036,156.2837,155.8944,156.2095,1203.0
2020-10-21 12:10:00,168.49,168.54,168.01,168.21,5013.0,156.1817,156.2281,155.7368,155.9222,5013.0
2020-10-21 12:20:00,168.28,169.27,168.28,168.6,2885.0,155.9871,156.9047,155.9871,156.2837,2885.0
2020-10-21 12:30:00,168.47,168.5,167.88,168.13,1715.0,156.1632,156.191,155.6163,155.848,1715.0
2020-10-21 12:40:00,168.21,168.51,168.11,168.23,2872.0,155.9222,156.2003,155.8295,155.9407,2872.0
2020-10-21 12:50:00,168.17,168.41,168.07,168.41,1200.0,155.8851,156.1076,155.7924,156.1076,1200.0
2020-10-21 13:00:00,168.31,168.45,168.21,168.21,3053.0,156.0149,156.1446,155.9222,155.9222,3053.0
2020-10-21 13:10:00,168.14,168.22,167.79,168.11,1909.0,155.8573,155.9314,155.5329,155.8295,1909.0
2020-10-21 13:20:00,168.01,168.15,167.84,168.12,1516.0,155.7368,155.8666,155.5792,155.8387,1516.0
2020-10-21 13:30:00,168.13,168.25,167.81,167.81,2297.0,155.848,155.9593,155.5514,155.5514,2297.0
2020-10-21 13:40:00,167.84,168.21,167.82,168.18,3514.0,155.5792,155.9222,155.5607,155.8944,3514.0
2020-10-21 13:50:00,168.39,168.39,167.93,167.93,1776.0,156.089,156.089,155.6626,155.6626,1776.0
2020-10-21 14:00:00,167.95,167.99,167.84,167.99,700.0,155.6812,155.7182,155.5792,155.7182,700.0
2020-10-21 14:10:00,168.06,168.33,168.06,168.24,1518.0,155.7831,156.0334,155.7831,155.95,1518.0
2020-10-21 14:20:00,168.36,168.48,168.21,168.32,2368.0,156.0612,156.1724,155.9222,156.0241,2368.0
2020-10-21 14:30:00,168.31,168.45,168.3,168.32,2434.0,156.0149,156.1446,156.0056,156.0241,2434.0
2020-10-21 14:40:00,168.44,168.61,168.35,168.36,2814.0,156.1354,156.293,156.0519,156.0612,2814.0
2020-10-21 14:50:00,168.32,168.42,168.1,168.41,2082.0,156.0241,156.1168,155.8202,156.1076,2082.0
2020-10-21 15:00:00,168.47,168.56,167.96,167.96,4083.0,156.1632,156.2466,155.6904,155.6904,4083.0
2020-10-21 15:10:00,167.94,167.99,167.57,167.72,3628.0,155.6719,155.7182,155.3289,155.468,3628.0
2020-10-21 15:20:00,167.9,168.01,167.81,167.95,3494.0,155.6348,155.7368,155.5514,155.6812,3494.0
2020-10-21 15:30:00,168.06,168.07,167.4,167.44,6500.0,155.7831,155.7924,155.1713,155.2084,6500.0
2020-10-21 15:40:00,167.47,167.51,167.01,167.01,6653.0,155.2362,155.2733,154.8098,154.8098,6653.0
2020-10-21 15:50:00,167.13,167.66,166.69,166.76,42759.0,154.9211,155.4124,154.5132,154.5781,42759.0
2020-10-22 09:30:00,167.16,167.28,166.5,166.52,7919.0,154.9489,155.0601,154.3371,154.3556,7919.0
2020-10-22 09:40:00,166.72,167.49,166.51,167.08,2263.0,154.541,155.2548,154.3464,154.8747,2263.0
2020-10-22 09:50:00,167.16,167.83,166.83,167.35,5327.0,154.9489,155.5699,154.643,155.125,5327.0
2020-10-22 10:00:00,167.35,167.78,167.16,167.35,4466.0,155.125,155.5236,154.9489,155.125,4466.0
2020-10-22 10:10:00,167.31,167.36,166.65,166.83,10206.0,155.0879,155.1343,154.4761,154.643,10206.0
2020-10-22 10:20:00,166.79,166.99,166.43,166.58,5626.0,154.6059,154.7913,154.2722,154.4112,5626.0
2020-10-22 10:30:00,166.49,166.71,166.39,166.71,3956.0,154.3278,154.5317,154.2351,154.5317,3956.0
2020-10-22 10:40:00,166.59,166.7,166.23,166.32,4135.0,154.4205,154.5225,154.0868,154.1702,4135.0
2020-10-22 10:50:00,166.38,167.27,166.21,167.05,5437.0,154.2259,155.0508,154.0683,154.8469,5437.0
2020-10-22 11:00:00,167.12,168.21,167.11,168.01,5646.0,154.9118,155.9222,154.9025,155.7368,5646.0
2020-10-22 11:10:00,168.36,168.5,168.0,168.0,7001.0,156.0612,156.191,155.7275,155.7275,7001.0
2020-10-22 11:20:00,167.94,168.13,167.88,167.96,3593.0,155.6719,155.848,155.6163,155.6904,3593.0
2020-10-22 11:30:00,167.87,167.89,167.57,167.57,3350.0,155.607,155.6255,155.3289,155.3289,3350.0
2020-10-22 11:40:00,167.52,168.12,167.46,168.12,2701.0,155.2826,155.8387,155.227,155.8387,2701.0
2020-10-22 11:50:00,167.99,167.99,167.51,167.57,3487.0,155.7182,155.7182,155.2733,155.3289,3487.0
2020-10-22 12:00:00,167.53,168.17,167.49,168.17,4200.0,155.2918,155.8851,155.2548,155.8851,4200.0
2020-10-22 12:10:00,168.32,168.75,168.32,168.61,2925.0,156.0241,156.4227,156.0241,156.293,2925.0
2020-10-22 12:20:00,168.7,168.9,168.67,168.76,1601.0,156.3764,156.5618,156.3486,156.432,1601.0
2020-10-22 12:30:00,168.72,169.02,168.64,169.02,3850.0,156.3949,156.673,156.3208,156.673,3850.0
2020-10-22 12:40:00,168.97,169.03,168.84,169.03,1200.0,156.6267,156.6823,156.5062,156.6823,1200.0
2020-10-22 12:50:00,169.11,169.11,168.88,168.9,2518.0,156.7564,156.7564,156.5432,156.5618,2518.0
2020-10-22 13:00:00,168.94,169.22,168.94,169.12,1116.0,156.5988,156.8584,156.5988,156.7657,1116.0
2020-10-22 13:10:00,169.28,169.75,169.28,169.7,1004.0,156.914,157.3497,156.914,157.3033,1004.0
2020-10-22 13:20:00,169.63,169.69,169.23,169.23,5313.0,157.2384,157.2941,156.8677,156.8677,5313.0
2020-10-22 13:30:00,169.18,169.49,169.17,169.31,1932.0,156.8213,157.1087,156.812,156.9418,1932.0
2020-10-22 13:40:00,169.23,169.37,169.07,169.27,1310.0,156.8677,156.9974,156.7193,156.9047,1310.0
2020-10-22 13:50:00,169.36,169.67,169.36,169.56,2495.0,156.9882,157.2755,156.9882,157.1736,2495.0
2020-10-22 14:00:00,169.62,169.95,169.62,169.78,1896.0,157.2292,157.5351,157.2292,157.3775,1896.0
2020-10-22 14:10:00,169.72,170.25,169.68,170.17,3637.0,157.3219,157.8131,157.2848,157.739,3637.0
2020-10-22 14:20:00,170.15,170.34,170.02,170.11,4377.0,157.7205,157.8966,157.6,157.6834,4377.0
2020-10-22 14:30:00,170.13,170.33,170.09,170.1,2100.0,157.7019,157.8873,157.6648,157.6741,2100.0
2020-10-22 14:40:00,170.12,170.28,169.92,170.03,2902.0,157.6926,157.841,157.5073,157.6092,2902.0
2020-10-22 14:50:00,170.04,170.21,169.93,170.08,3827.0,157.6185,157.7761,157.5165,157.6556,3827.0
2020-10-22 15:00:00,170.05,170.16,169.77,169.79,5674.0,157.6278,157.7297,157.3682,157.3868,5674.0
2020-10-22 15:10:00,169.99,170.29,169.97,170.29,3478.0,157.5721,157.8502,157.5536,157.8502,3478.0
2020-10-22 15:20:00,170.24,170.35,170.15,170.29,3115.0,157.8039,157.9058,157.7205,157.8502,3115.0
2020-10-22 15:30:00,170.41,170.71,170.41,170.43,6699.0,157.9615,158.2395,157.9615,157.98,6699.0
2020-10-22 15:40:00,170.48,170.64,170.39,170.57,9177.0,158.0263,158.1747,157.9429,158.1098,9177.0
2020-10-22 15:50:00,170.63,170.79,169.81,170.39,30367.0,158.1654,158.3137,157.4053,157.9429,30367.0
2020-10-23 09:30:00,171.73,172.33,170.91,172.33,16159.0,159.185,159.7412,158.4249,159.7412,16159.0
2020-10-23 09:40:00,172.0,172.4,171.5,171.6,4467.0,159.4353,159.8061,158.9718,159.0645,4467.0
2020-10-23 09:50:00,171.67,171.93,171.39,171.47,10888.0,159.1294,159.3704,158.8699,158.944,10888.0
2020-10-23 10:00:00,171.33,171.55,170.44,170.94,16320.0,158.8143,159.0182,157.9893,158.4527,16320.0
2020-10-23 10:10:00,170.94,170.94,170.17,170.17,3067.0,158.4527,158.4527,157.739,157.739,3067.0
2020-10-23 10:20:00,170.07,170.56,170.07,170.3,2547.0,157.6463,158.1005,157.6463,157.8595,2547.0
2020-10-23 10:30:00,170.33,171.24,170.33,171.18,2487.0,157.8873,158.7308,157.8873,158.6752,2487.0
2020-10-23 10:40:00,171.24,171.54,171.0,171.0,3191.0,158.7308,159.0089,158.5084,158.5084,3191.0
2020-10-23 10:50:00,170.96,171.0,170.1,170.39,2300.0,158.4713,158.5084,157.6741,157.9429,2300.0
2020-10-23 11:00:00,170.43,170.43,170.05,170.26,1989.0,157.98,157.98,157.6278,157.8224,1989.0
2020-10-23 11:10:00,170.35,170.8,170.18,170.8,2223.0,157.9058,158.323,157.7483,158.323,2223.0
2020-10-23 11:20:00,170.61,170.61,169.97,170.26,5595.0,158.1469,158.1469,157.5536,157.8224,5595.0
2020-10-23 11:30:00,170.26,170.85,170.16,170.85,2843.0,157.8224,158.3693,157.7297,158.3693,2843.0
2020-10-23 11:40:00,170.71,170.85,170.25,170.4,4032.0,158.2395,158.3693,157.8131,157.9522,4032.0
2020-10-23 11:50:00,170.62,170.95,170.62,170.89,3134.0,158.1561,158.462,158.1561,158.4064,3134.0
2020-10-23 12:00:00,170.89,171.21,170.85,171.13,3553.0,158.4064,158.703,158.3693,158.6289,3553.0
2020-10-23 12:10:00,171.11,171.13,170.62,170.8,5764.0,158.6103,158.6289,158.1561,158.323,5764.0
2020-10-23 12:20:00,170.68,170.88,170.43,170.88,2777.0,158.2117,158.3971,157.98,158.3971,2777.0
2020-10-23 12:30:00,170.86,170.86,170.37,170.41,2345.0,158.3786,158.3786,157.9244,157.9615,2345.0
2020-10-23 12:40:00,170.45,170.52,170.28,170.28,2236.0,157.9985,158.0634,157.841,157.841,2236.0
2020-10-23 12:50:00,170.24,170.33,169.81,169.83,1315.0,157.8039,157.8873,157.4053,157.4238,1315.0
2020-10-23 13:00:00,169.85,170.45,169.81,170.37,3171.0,157.4424,157.9985,157.4053,157.9244,3171.0
2020-10-23 13:10:00,170.15,170.59,170.14,170.59,1500.0,157.7205,158.1283,157.7112,158.1283,1500.0
2020-10-23 13:20:00,170.84,171.13,170.82,171.13,2807.0,158.3601,158.6289,158.3415,158.6289,2807.0
2020-10-23 13:30:00,171.17,171.29,171.04,171.12,1787.0,158.6659,158.7772,158.5454,158.6196,1787.0
2020-10-23 13:40:00,171.03,171.22,170.97,171.0,3592.0,158.5362,158.7123,158.4806,158.5084,3592.0
2020-10-23 13:50:00,171.0,171.17,170.91,171.13,2919.0,158.5084,158.6659,158.4249,158.6289,2919.0
2020-10-23 14:00:00,171.11,171.46,170.98,171.17,3999.0,158.6103,158.9348,158.4898,158.6659,3999.0
2020-10-23 14:10:00,171.11,171.39,171.08,171.35,2984.0,158.6103,158.8699,158.5825,158.8328,2984.0
2020-10-23 14:20:00,171.3,171.37,171.02,171.12,5476.0,158.7864,158.8513,158.5269,158.6196,5476.0
2020-10-23 14:30:00,171.14,171.16,170.93,170.97,2438.0,158.6381,158.6567,158.4435,158.4806,2438.0
2020-10-23 14:40:00,170.89,170.93,170.79,170.84,3236.0,158.4064,158.4435,158.3137,158.3601,3236.0
2020-10-23 14:50:00,170.89,171.08,170.81,170.82,4773.0,158.4064,158.5825,158.3322,158.3415,4773.0
2020-10-23 15:00:00,170.89,171.05,170.79,170.87,4755.0,158.4064,158.5547,158.3137,158.3879,4755.0
2020-10-23 15:10:00,170.91,171.14,170.85,170.95,6440.0,158.4249,158.6381,158.3693,158.462,6440.0
2020-10-23 15:20:00,170.93,170.95,170.62,170.8,8141.0,158.4435,158.462,158.1561,158.323,8141.0
2020-10-23 15:30:00,170.81,170.82,170.31,170.36,14415.0,158.3322,158.3415,157.8688,157.9151,14415.0
2020-10-23 15:40:00,170.4,170.75,170.29,170.69,16030.0,157.9522,158.2766,157.8502,158.221,16030.0
2020-10-23 15:50:00,170.67,170.67,170.08,170.27,43154.0,158.2025,158.2025,157.6556,157.8317,43154.0
2020-10-26 09:30:00,167.76,168.24,167.29,167.41,8791.0,155.505,155.95,155.0694,155.1806,8791.0
2020-10-26 09:40:00,167.3,167.3,165.86,165.86,3596.0,155.0786,155.0786,153.7438,153.7438,3596.0
2020-10-26 09:50:00,166.0,166.45,165.86,166.34,8113.0,153.8736,154.2907,153.7438,154.1888,8113.0
2020-10-26 10:00:00,166.22,166.37,165.73,166.22,4920.0,154.0775,154.2166,153.6233,154.0775,4920.0
2020-10-26 10:10:00,166.41,166.76,166.25,166.25,5005.0,154.2537,154.5781,154.1054,154.1054,5005.0
2020-10-26 10:20:00,166.3,166.37,165.52,165.94,6190.0,154.1517,154.2166,153.4287,153.818,6190.0
2020-10-26 10:30:00,165.77,165.78,165.24,165.63,5760.0,153.6604,153.6697,153.1691,153.5306,5760.0
2020-10-26 10:40:00,165.56,165.76,164.92,165.08,4727.0,153.4658,153.6511,152.8725,153.0208,4727.0
2020-10-26 10:50:00,165.11,165.23,164.88,164.88,2428.0,153.0486,153.1599,152.8354,152.8354,2428.0
2020-10-26 11:00:00,164.88,165.08,164.61,165.08,3796.0,152.8354,153.0208,152.5852,153.0208,3796.0
2020-10-26 11:10:00,165.19,165.31,164.25,164.37,4993.0,153.1228,153.234,152.2515,152.3627,4993.0
2020-10-26 11:20:00,164.49,165.33,164.49,165.33,5068.0,152.4739,153.2526,152.4739,153.2526,5068.0
2020-10-26 11:30:00,165.26,165.56,164.98,165.56,3251.0,153.1877,153.4658,152.9281,153.4658,3251.0
2020-10-26 11:40:00,165.51,165.64,165.18,165.46,3702.0,153.4194,153.5399,153.1135,153.3731,3702.0
2020-10-26 11:50:00,165.38,165.48,165.11,165.48,3185.0,153.2989,153.3916,153.0486,153.3916,3185.0
2020-10-26 12:00:00,165.4,165.59,165.0,165.0,1666.0,153.3174,153.4936,152.9467,152.9467,1666.0
2020-10-26 12:10:00,164.97,165.01,164.65,164.66,3512.0,152.9189,152.9559,152.6222,152.6315,3512.0
2020-10-26 12:20:00,164.67,164.87,164.58,164.84,2601.0,152.6408,152.8262,152.5573,152.7984,2601.0
2020-10-26 12:30:00,164.8,164.8,164.29,164.38,1940.0,152.7613,152.7613,152.2885,152.372,1940.0
2020-10-26 12:40:00,164.42,164.44,164.19,164.39,2526.0,152.409,152.4276,152.1958,152.3812,2526.0
2020-10-26 12:50:00,164.46,164.66,164.44,164.65,2758.0,152.4461,152.6315,152.4276,152.6222,2758.0
2020-10-26 13:00:00,164.59,164.84,164.47,164.48,1661.0,152.5666,152.7984,152.4554,152.4647,1661.0
2020-10-26 13:10:00,164.4,164.57,163.97,163.97,2031.0,152.3905,152.5481,151.9919,151.9919,2031.0
2020-10-26 13:20:00,163.93,164.08,163.71,163.85,3415.0,151.9548,152.0939,151.7509,151.8807,3415.0
2020-10-26 13:30:00,163.81,164.26,163.44,164.26,4455.0,151.8436,152.2607,151.5006,152.2607,4455.0
2020-10-26 13:40:00,164.08,164.28,164.0,164.28,2772.0,152.0939,152.2793,152.0197,152.2793,2772.0
2020-10-26 13:50:00,164.43,164.7,164.37,164.6,3009.0,152.4183,152.6686,152.3627,152.5759,3009.0
2020-10-26 14:00:00,164.7,165.13,164.56,165.1,2006.0,152.6686,153.0672,152.5388,153.0394,2006.0
2020-10-26 14:10:00,165.32,165.32,164.89,165.05,1662.0,153.2433,153.2433,152.8447,152.993,1662.0
2020-10-26 14:20:00,164.99,165.59,164.92,165.59,5328.0,152.9374,153.4936,152.8725,153.4936,5328.0
2020-10-26 14:30:00,165.53,165.53,164.89,164.89,3488.0,153.4379,153.4379,152.8447,152.8447,3488.0
2020-10-26 14:40:00,164.86,165.18,164.62,164.7,4916.0,152.8169,153.1135,152.5944,152.6686,4916.0
2020-10-26 14:50:00,164.83,165.06,164.68,164.68,3673.0,152.7891,153.0023,152.65,152.65,3673.0
2020-10-26 15:00:00,164.83,164.99,164.48,164.48,7171.0,152.7891,152.9374,152.4647,152.4647,7171.0
2020-10-26 15:10:00,164.59,164.67,164.16,164.5,5965.0,152.5666,152.6408,152.168,152.4832,5965.0
2020-10-26 15:20:00,164.59,164.94,164.53,164.78,4714.0,152.5666,152.891,152.511,152.7427,4714.0
2020-10-26 15:30:00,164.81,165.42,164.65,164.98,8657.0,152.7705,153.336,152.6222,152.9281,8657.0
2020-10-26 15:40:00,164.94,165.21,164.73,164.87,11206.0,152.891,153.1413,152.6964,152.8262,11206.0
2020-10-26 15:50:00,164.81,165.77,164.54,165.73,25632.0,152.7705,153.6604,152.5203,153.6233,25632.0
2020-10-27 09:30:00,165.74,165.74,163.97,164.26,12993.0,153.6326,153.6326,151.9919,152.2607,12993.0
2020-10-27 09:40:00,163.92,164.09,163.51,163.54,3536.0,151.9456,152.1031,151.5655,151.5933,3536.0
2020-10-27 09:50:00,163.93,164.53,163.76,164.4,10765.0,151.9548,152.511,151.7972,152.3905,10765.0
2020-10-27 10:00:00,164.52,164.59,163.77,164.03,6124.0,152.5017,152.5666,151.8065,152.0475,6124.0
2020-10-27 10:10:00,164.12,164.29,163.57,163.57,2426.0,152.1309,152.2885,151.6211,151.6211,2426.0
2020-10-27 10:20:00,163.55,163.55,163.06,163.37,4356.0,151.6026,151.6026,151.1484,151.4357,4356.0
2020-10-27 10:30:00,163.35,163.47,162.96,163.26,5035.0,151.4172,151.5284,151.0557,151.3338,5035.0
2020-10-27 10:40:00,163.24,163.44,162.87,163.4,2739.0,151.3152,151.5006,150.9723,151.4635,2739.0
2020-10-27 10:50:00,163.32,163.44,162.66,162.82,4437.0,151.3894,151.5006,150.7776,150.9259,4437.0
2020-10-27 11:00:00,162.81,163.65,162.79,163.28,5627.0,150.9166,151.6953,150.8981,151.3523,5627.0
2020-10-27 11:10:00,163.43,163.88,163.2,163.2,4897.0,151.4914,151.9085,151.2782,151.2782,4897.0
2020-10-27 11:20:00,163.25,163.25,162.79,163.04,3975.0,151.3245,151.3245,150.8981,151.1298,3975.0
2020-10-27 11:30:00,162.76,162.76,162.26,162.59,2634.0,150.8703,150.8703,150.4068,150.7127,2634.0
2020-10-27 11:40:00,162.43,162.84,162.43,162.69,4605.0,150.5644,150.9445,150.5644,150.8054,4605.0
2020-10-27 11:50:00,162.58,162.91,162.28,162.73,2827.0,150.7034,151.0093,150.4254,150.8425,2827.0
2020-10-27 12:00:00,162.66,162.76,162.59,162.59,2401.0,150.7776,150.8703,150.7127,150.7127,2401.0
2020-10-27 12:10:00,162.62,162.63,162.45,162.6,2110.0,150.7405,150.7498,150.5829,150.722,2110.0
2020-10-27 12:20:00,162.8,163.11,162.76,162.78,3584.0,150.9074,151.1947,150.8703,150.8888,3584.0
2020-10-27 12:30:00,162.73,162.73,162.46,162.46,2162.0,150.8425,150.8425,150.5922,150.5922,2162.0
2020-10-27 12:40:00,162.51,162.58,162.02,162.48,3524.0,150.6386,150.7034,150.1844,150.6108,3524.0
2020-10-27 12:50:00,162.46,162.46,162.03,162.21,3124.0,150.5922,150.5922,150.1936,150.3605,3124.0
2020-10-27 13:00:00,162.35,162.5,162.09,162.32,4560.0,150.4902,150.6293,150.2492,150.4624,4560.0
2020-10-27 13:10:00,162.38,162.57,162.24,162.56,3996.0,150.5181,150.6942,150.3883,150.6849,3996.0
2020-10-27 13:20:00,162.55,163.4,162.19,163.4,4906.0,150.6756,151.4635,150.3419,151.4635,4906.0
2020-10-27 13:30:00,163.42,163.54,163.0,163.09,7187.0,151.4821,151.5933,151.0928,151.1762,7187.0
2020-10-27 13:40:00,163.11,163.22,162.96,163.1,4216.0,151.1947,151.2967,151.0557,151.1855,4216.0
2020-10-27 13:50:00,163.23,163.25,163.03,163.04,2458.0,151.306,151.3245,151.1206,151.1298,2458.0
2020-10-27 14:00:00,163.08,163.27,163.04,163.09,4157.0,151.1669,151.343,151.1298,151.1762,4157.0
2020-10-27 14:10:00,163.09,163.32,162.87,162.87,6682.0,151.1762,151.3894,150.9723,150.9723,6682.0
2020-10-27 14:20:00,162.89,162.98,162.83,162.86,5841.0,150.9908,151.0742,150.9352,150.963,5841.0
2020-10-27 14:30:00,162.89,162.92,162.67,162.81,4646.0,150.9908,151.0186,150.7869,150.9166,4646.0
2020-10-27 14:40:00,162.86,162.95,162.56,162.63,4919.0,150.963,151.0464,150.6849,150.7498,4919.0
2020-10-27 14:50:00,162.75,162.79,162.54,162.54,5038.0,150.861,150.8981,150.6664,150.6664,5038.0
2020-10-27 15:00:00,162.61,162.78,162.4,162.4,6732.0,150.7313,150.8888,150.5366,150.5366,6732.0
2020-10-27 15:10:00,162.46,162.75,162.45,162.53,6842.0,150.5922,150.861,150.5829,150.6571,6842.0
2020-10-27 15:20:00,162.54,163.04,162.54,162.94,7463.0,150.6664,151.1298,150.6664,151.0371,7463.0
2020-10-27 15:30:00,162.94,163.07,162.83,162.91,13157.0,151.0371,151.1577,150.9352,151.0093,13157.0
2020-10-27 15:40:00,162.91,163.01,162.55,162.57,13623.0,151.0093,151.102,150.6756,150.6942,13623.0
2020-10-27 15:50:00,162.57,162.75,162.31,162.42,50645.0,150.6942,150.861,150.4532,150.5551,50645.0
2020-10-28 09:30:00,159.01,159.92,159.01,159.71,19531.0,147.3942,148.2378,147.3942,148.0431,19531.0
2020-10-28 09:40:00,159.66,161.15,159.66,161.0,13112.0,147.9968,149.3779,147.9968,149.2389,13112.0
2020-10-28 09:50:00,160.86,160.86,159.52,159.66,9305.0,149.1091,149.1091,147.867,147.9968,9305.0
2020-10-28 10:00:00,159.75,159.88,159.38,159.67,4215.0,148.0802,148.2007,147.7372,148.006,4215.0
2020-10-28 10:10:00,159.66,159.97,158.89,158.9,7662.0,147.9968,148.2841,147.283,147.2923,7662.0
2020-10-28 10:20:00,158.83,158.91,157.56,157.87,12767.0,147.2274,147.3015,146.0502,146.3375,12767.0
2020-10-28 10:30:00,158.09,158.36,157.8,157.8,11192.0,146.5414,146.7917,146.2726,146.2726,11192.0
2020-10-28 10:40:00,157.78,158.07,157.3,157.3,8649.0,146.2541,146.5229,145.8092,145.8092,8649.0
2020-10-28 10:50:00,157.34,157.52,156.76,157.46,9421.0,145.8462,146.0131,145.3086,145.9575,9421.0
2020-10-28 11:00:00,157.29,157.43,156.53,157.21,9766.0,145.7999,145.9297,145.0954,145.7257,9766.0
2020-10-28 11:10:00,157.06,157.47,156.78,156.96,10311.0,145.5867,145.9667,145.3271,145.494,10311.0
2020-10-28 11:20:00,157.07,157.71,156.97,157.63,6764.0,145.596,146.1892,145.5033,146.115,6764.0
2020-10-28 11:30:00,157.41,157.73,156.8,157.55,5768.0,145.9111,146.2077,145.3457,146.0409,5768.0
2020-10-28 11:40:00,157.91,158.8,157.91,158.56,3569.0,146.3746,147.1996,146.3746,146.9771,3569.0
2020-10-28 11:50:00,158.47,159.55,158.47,159.42,10775.0,146.8937,147.8948,146.8937,147.7743,10775.0
2020-10-28 12:00:00,159.51,160.15,159.38,159.99,7031.0,147.8577,148.451,147.7372,148.3026,7031.0
2020-10-28 12:10:00,159.75,160.06,159.6,159.68,5359.0,148.0802,148.3675,147.9411,148.0153,5359.0
2020-10-28 12:20:00,159.65,159.68,158.33,158.42,13162.0,147.9875,148.0153,146.7639,146.8473,13162.0
2020-10-28 12:30:00,158.5,158.6,157.78,157.79,11170.0,146.9215,147.0142,146.2541,146.2634,11170.0
2020-10-28 12:40:00,157.78,157.92,157.53,157.84,3111.0,146.2541,146.3839,146.0224,146.3097,3111.0
2020-10-28 12:50:00,157.73,158.27,157.46,158.27,3668.0,146.2077,146.7083,145.9575,146.7083,3668.0
2020-10-28 13:00:00,158.21,158.21,157.65,157.82,7560.0,146.6527,146.6527,146.1336,146.2912,7560.0
2020-10-28 13:10:00,157.67,157.86,157.39,157.61,8300.0,146.1521,146.3282,145.8926,146.0965,8300.0
2020-10-28 13:20:00,157.74,158.41,157.42,158.41,4080.0,146.217,146.8381,145.9204,146.8381,4080.0
2020-10-28 13:30:00,158.17,158.18,157.6,157.96,3985.0,146.6156,146.6249,146.0872,146.4209,3985.0
2020-10-28 13:40:00,157.9,157.91,157.49,157.91,13618.0,146.3653,146.3746,145.9853,146.3746,13618.0
2020-10-28 13:50:00,157.79,158.09,157.49,158.09,10026.0,146.2634,146.5414,145.9853,146.5414,10026.0
2020-10-28 14:00:00,157.92,157.99,157.42,157.69,6472.0,146.3839,146.4487,145.9204,146.1707,6472.0
2020-10-28 14:10:00,157.72,157.74,157.05,157.18,5616.0,146.1985,146.217,145.5774,145.6979,5616.0
2020-10-28 14:20:00,157.17,158.38,157.16,158.38,3048.0,145.6887,146.8103,145.6794,146.8103,3048.0
2020-10-28 14:30:00,158.51,158.55,157.76,157.94,3351.0,146.9308,146.9678,146.2356,146.4024,3351.0
2020-10-28 14:40:00,157.9,158.75,157.77,158.69,5233.0,146.3653,147.1532,146.2448,147.0976,5233.0
2020-10-28 14:50:00,159.03,159.2,158.5,159.19,5842.0,147.4128,147.5704,146.9215,147.5611,5842.0
2020-10-28 15:00:00,159.08,159.13,158.64,159.0,7329.0,147.4591,147.5055,147.0513,147.385,7329.0
2020-10-28 15:10:00,158.85,158.92,158.52,158.65,8852.0,147.2459,147.3108,146.94,147.0605,8852.0
2020-10-28 15:20:00,158.66,159.57,158.4,159.45,8917.0,147.0698,147.9133,146.8288,147.8021,8917.0
2020-10-28 15:30:00,159.4,159.99,159.28,159.34,14790.0,147.7557,148.3026,147.6445,147.7001,14790.0
2020-10-28 15:40:00,159.4,159.77,159.08,159.46,29731.0,147.7557,148.0987,147.4591,147.8114,29731.0
2020-10-28 15:50:00,159.31,159.54,158.31,158.57,54743.0,147.6723,147.8855,146.7454,146.9864,54743.0
2020-10-29 09:30:00,158.98,162.0,157.21,157.38,30839.0,147.3664,150.1658,145.7257,145.8833,30839.0
2020-10-29 09:40:00,156.35,159.19,155.33,159.19,21029.0,144.9286,147.5611,143.9831,147.5611,21029.0
2020-10-29 09:50:00,158.28,161.58,158.28,160.5,14998.0,146.7176,149.7765,146.7176,148.7754,14998.0
2020-10-29 10:00:00,159.72,160.74,158.73,159.53,16020.0,148.0524,148.9979,147.1347,147.8763,16020.0
2020-10-29 10:10:00,159.61,160.09,158.05,159.9,11320.0,147.9504,148.3953,146.5044,148.2192,11320.0
2020-10-29 10:20:00,159.9,160.88,159.64,160.44,11791.0,148.2192,149.1276,147.9782,148.7198,11791.0
2020-10-29 10:30:00,160.64,161.73,160.63,161.73,8140.0,148.9052,149.9155,148.8959,149.9155,8140.0
2020-10-29 10:40:00,161.76,162.35,161.64,162.27,8553.0,149.9433,150.4902,149.8321,150.4161,8553.0
2020-10-29 10:50:00,162.37,162.64,162.0,162.36,10239.0,150.5088,150.7591,150.1658,150.4995,10239.0
2020-10-29 11:00:00,162.34,162.35,161.45,161.72,7192.0,150.481,150.4902,149.656,149.9063,7192.0
2020-10-29 11:10:00,161.56,161.83,161.04,161.57,6086.0,149.758,150.0082,149.2759,149.7672,6086.0
2020-10-29 11:20:00,161.56,161.9,160.99,161.38,7462.0,149.758,150.0731,149.2296,149.5911,7462.0
2020-10-29 11:30:00,161.2,161.37,160.76,161.25,5629.0,149.4243,149.5818,149.0164,149.4706,5629.0
2020-10-29 11:40:00,161.1,161.41,160.42,161.1,8009.0,149.3316,149.6189,148.7012,149.3316,8009.0
2020-10-29 11:50:00,161.37,161.37,160.1,160.25,10441.0,149.5818,149.5818,148.4046,148.5437,10441.0
2020-10-29 12:00:00,160.61,160.7,159.5,159.53,10311.0,148.8774,148.9608,147.8484,147.8763,10311.0
2020-10-29 12:10:00,159.45,159.86,159.06,159.55,3717.0,147.8021,148.1821,147.4406,147.8948,3717.0
2020-10-29 12:20:00,159.46,159.86,159.15,159.77,3489.0,147.8114,148.1821,147.524,148.0987,3489.0
2020-10-29 12:30:00,159.86,160.05,159.58,160.05,5690.0,148.1821,148.3583,147.9226,148.3583,5690.0
2020-10-29 12:40:00,159.95,159.95,159.46,159.51,3664.0,148.2656,148.2656,147.8114,147.8577,3664.0
2020-10-29 12:50:00,159.53,159.54,158.68,158.68,5035.0,147.8763,147.8855,147.0883,147.0883,5035.0
2020-10-29 13:00:00,158.9,158.92,158.31,158.31,6673.0,147.2923,147.3108,146.7454,146.7454,6673.0
2020-10-29 13:10:00,158.28,159.13,158.04,158.31,13559.0,146.7176,147.5055,146.4951,146.7454,13559.0
2020-10-29 13:20:00,158.34,158.59,158.09,158.52,6478.0,146.7732,147.0049,146.5414,146.94,6478.0
2020-10-29 13:30:00,158.59,158.78,158.58,158.75,3641.0,147.0049,147.181,146.9956,147.1532,3641.0
2020-10-29 13:40:00,158.87,159.84,158.79,159.55,11980.0,147.2645,148.1636,147.1903,147.8948,11980.0
2020-10-29 13:50:00,159.62,160.65,159.55,160.65,6685.0,147.9597,148.9144,147.8948,148.9144,6685.0
2020-10-29 14:00:00,160.86,161.55,160.86,161.3,3808.0,149.1091,149.7487,149.1091,149.517,3808.0
2020-10-29 14:10:00,161.53,162.0,161.09,161.9,8293.0,149.7302,150.1658,149.3223,150.0731,8293.0
2020-10-29 14:20:00,161.94,162.5,161.73,162.29,8137.0,150.1102,150.6293,149.9155,150.4346,8137.0
2020-10-29 14:30:00,162.18,162.44,161.84,161.88,6267.0,150.3327,150.5737,150.0175,150.0546,6267.0
2020-10-29 14:40:00,162.0,162.13,161.47,161.57,4824.0,150.1658,150.2863,149.6745,149.7672,4824.0
2020-10-29 14:50:00,161.6,162.15,161.5,162.0,4266.0,149.795,150.3049,149.7023,150.1658,4266.0
2020-10-29 15:00:00,161.99,162.43,161.98,162.14,8248.0,150.1565,150.5644,150.1473,150.2956,8248.0
2020-10-29 15:10:00,162.19,162.19,161.32,161.59,7072.0,150.3419,150.3419,149.5355,149.7858,7072.0
2020-10-29 15:20:00,161.85,162.1,161.67,162.01,8631.0,150.0268,150.2585,149.8599,150.1751,8631.0
2020-10-29 15:30:00,162.02,162.15,161.78,162.1,9070.0,150.1844,150.3049,149.9619,150.2585,9070.0
2020-10-29 15:40:00,161.97,162.76,161.51,162.41,19870.0,150.138,150.8703,149.7116,150.5459,19870.0
2020-10-29 15:50:00,162.33,162.56,161.11,161.25,49922.0,150.4717,150.6849,149.3408,149.4706,49922.0
2020-10-30 09:30:00,159.92,161.48,159.77,161.41,7637.0,148.2378,149.6838,148.0987,149.6189,7637.0
2020-10-30 09:40:00,161.46,161.49,160.38,160.38,3339.0,149.6653,149.6931,148.6642,148.6642,3339.0
2020-10-30 09:50:00,160.7,161.26,160.29,161.25,4421.0,148.9608,149.4799,148.5807,149.4706,4421.0
2020-10-30 10:00:00,160.91,161.35,160.91,161.25,2324.0,149.1554,149.5633,149.1554,149.4706,2324.0
2020-10-30 10:10:00,161.31,161.4,160.44,160.78,4247.0,149.5262,149.6096,148.7198,149.0349,4247.0
2020-10-30 10:20:00,160.49,160.78,159.0,159.39,7162.0,148.7661,149.0349,147.385,147.7465,7162.0
2020-10-30 10:30:00,159.01,159.64,158.84,159.21,11864.0,147.3942,147.9782,147.2367,147.5796,11864.0
2020-10-30 10:40:00,159.09,159.26,158.11,158.11,5628.0,147.4684,147.626,146.56,146.56,5628.0
2020-10-30 10:50:00,158.32,159.17,158.32,158.69,5355.0,146.7546,147.5425,146.7546,147.0976,5355.0
2020-10-30 11:00:00,158.28,159.48,158.28,158.3,9796.0,146.7176,147.8299,146.7176,146.7361,9796.0
2020-10-30 11:10:00,158.71,160.57,158.7,159.93,7689.0,147.1162,148.8403,147.1069,148.247,7689.0
2020-10-30 11:20:00,159.87,159.97,159.0,159.08,6219.0,148.1914,148.2841,147.385,147.4591,6219.0
2020-10-30 11:30:00,159.18,159.44,159.06,159.17,7638.0,147.5518,147.7928,147.4406,147.5425,7638.0
2020-10-30 11:40:00,158.91,159.41,158.55,159.41,6143.0,147.3015,147.765,146.9678,147.765,6143.0
2020-10-30 11:50:00,159.45,159.6,159.25,159.49,2290.0,147.8021,147.9411,147.6167,147.8392,2290.0
2020-10-30 12:00:00,159.4,159.51,159.08,159.3,9616.0,147.7557,147.8577,147.4591,147.6631,9616.0
2020-10-30 12:10:00,159.38,160.26,159.31,160.13,10321.0,147.7372,148.5529,147.6723,148.4324,10321.0
2020-10-30 12:20:00,160.53,160.93,160.25,160.72,7628.0,148.8032,149.174,148.5437,148.9793,7628.0
2020-10-30 12:30:00,160.65,160.71,160.11,160.62,11864.0,148.9144,148.9701,148.4139,148.8866,11864.0
2020-10-30 12:40:00,160.56,160.75,160.27,160.75,6920.0,148.831,149.0071,148.5622,149.0071,6920.0
2020-10-30 12:50:00,160.79,160.89,160.56,160.56,5152.0,149.0442,149.1369,148.831,148.831,5152.0
2020-10-30 13:00:00,160.54,160.64,159.94,159.94,3678.0,148.8125,148.9052,148.2563,148.2563,3678.0
2020-10-30 13:10:00,159.94,160.21,159.79,160.2,4647.0,148.2563,148.5066,148.1173,148.4973,4647.0
2020-10-30 13:20:00,160.11,160.91,160.08,160.88,3700.0,148.4139,149.1554,148.3861,149.1276,3700.0
2020-10-30 13:30:00,160.84,160.86,159.54,159.84,4740.0,149.0906,149.1091,147.8855,148.1636,4740.0
2020-10-30 13:40:00,159.99,160.17,159.63,160.08,6584.0,148.3026,148.4695,147.9689,148.3861,6584.0
2020-10-30 13:50:00,160.06,160.28,159.69,160.1,4694.0,148.3675,148.5715,148.0246,148.4046,4694.0
2020-10-30 14:00:00,160.04,160.43,159.75,160.2,7701.0,148.349,148.7105,148.0802,148.4973,7701.0
2020-10-30 14:10:00,160.37,160.45,159.54,159.71,8804.0,148.6549,148.729,147.8855,148.0431,8804.0
2020-10-30 14:20:00,159.78,159.9,158.82,158.83,6534.0,148.108,148.2192,147.2181,147.2274,6534.0
2020-10-30 14:30:00,158.84,158.9,158.32,158.52,10959.0,147.2367,147.2923,146.7546,146.94,10959.0
2020-10-30 14:40:00,158.52,158.52,157.83,158.39,7947.0,146.94,146.94,146.3004,146.8195,7947.0
2020-10-30 14:50:00,158.38,159.01,158.25,158.76,9885.0,146.8103,147.3942,146.6898,147.1625,9885.0
2020-10-30 15:00:00,158.7,158.86,158.21,158.24,4325.0,147.1069,147.2552,146.6527,146.6805,4325.0
2020-10-30 15:10:00,158.07,159.04,158.07,158.62,6167.0,146.5229,147.422,146.5229,147.0327,6167.0
2020-10-30 15:20:00,158.66,159.27,158.66,159.22,6800.0,147.0698,147.6352,147.0698,147.5889,6800.0
2020-10-30 15:30:00,159.18,159.22,158.34,158.95,9247.0,147.5518,147.5889,146.7732,147.3386,9247.0
2020-10-30 15:40:00,159.03,160.17,159.0,159.68,14317.0,147.4128,148.4695,147.385,148.0153,14317.0
2020-10-30 15:50:00,159.64,161.07,159.42,160.85,48609.0,147.9782,149.3038,147.7743,149.0998,48609.0
2020-11-02 09:30:00,163.86,164.89,163.1,164.28,10846.0,151.8899,152.8447,151.1855,152.2793,10846.0
2020-11-02 09:40:00,164.22,164.22,162.38,164.0,6315.0,152.2236,152.2236,150.5181,152.0197,6315.0
2020-11-02 09:50:00,163.8,164.8,163.35,164.79,4131.0,151.8343,152.7613,151.4172,152.752,4131.0
2020-11-02 10:00:00,165.0,165.43,164.66,164.85,6004.0,152.9467,153.3453,152.6315,152.8076,6004.0
2020-11-02 10:10:00,165.06,165.53,164.83,165.46,5382.0,153.0023,153.4379,152.7891,153.3731,5382.0
2020-11-02 10:20:00,165.26,165.47,164.89,165.47,3200.0,153.1877,153.3823,152.8447,153.3823,3200.0
2020-11-02 10:30:00,165.2,165.31,164.14,164.14,8513.0,153.1321,153.234,152.1495,152.1495,8513.0
2020-11-02 10:40:00,164.13,164.59,164.0,164.26,6065.0,152.1402,152.5666,152.0197,152.2607,6065.0
2020-11-02 10:50:00,164.34,164.49,164.04,164.3,7613.0,152.3349,152.4739,152.0568,152.2978,7613.0
2020-11-02 11:00:00,164.17,165.07,164.08,164.97,6167.0,152.1773,153.0116,152.0939,152.9189,6167.0
2020-11-02 11:10:00,165.11,165.11,164.58,164.69,7492.0,153.0486,153.0486,152.5573,152.6593,7492.0
2020-11-02 11:20:00,164.66,165.18,164.42,165.16,3800.0,152.6315,153.1135,152.409,153.095,3800.0
2020-11-02 11:30:00,165.06,165.14,164.67,164.7,2118.0,153.0023,153.0764,152.6408,152.6686,2118.0
2020-11-02 11:40:00,164.76,165.3,164.72,164.72,4088.0,152.7242,153.2248,152.6871,152.6871,4088.0
2020-11-02 11:50:00,164.94,165.12,164.82,164.82,3326.0,152.891,153.0579,152.7798,152.7798,3326.0
2020-11-02 12:00:00,164.79,165.07,164.76,164.93,4318.0,152.752,153.0116,152.7242,152.8818,4318.0
2020-11-02 12:10:00,164.98,164.98,164.26,164.26,2901.0,152.9281,152.9281,152.2607,152.2607,2901.0
2020-11-02 12:20:00,164.34,164.81,164.33,164.74,4080.0,152.3349,152.7705,152.3256,152.7057,4080.0
2020-11-02 12:30:00,164.75,164.77,163.94,163.94,3125.0,152.7149,152.7335,151.9641,151.9641,3125.0
2020-11-02 12:40:00,163.84,163.89,163.25,163.29,7418.0,151.8714,151.9178,151.3245,151.3616,7418.0
2020-11-02 12:50:00,163.15,163.6,163.15,163.6,9340.0,151.2318,151.6489,151.2318,151.6489,9340.0
2020-11-02 13:00:00,163.77,163.77,162.86,163.12,3500.0,151.8065,151.8065,150.963,151.204,3500.0
2020-11-02 13:10:00,162.96,163.09,162.78,162.78,2885.0,151.0557,151.1762,150.8888,150.8888,2885.0
2020-11-02 13:20:00,162.85,163.17,162.64,162.9,5988.0,150.9537,151.2503,150.7591,151.0001,5988.0
2020-11-02 13:30:00,163.0,163.32,162.92,163.11,2510.0,151.0928,151.3894,151.0186,151.1947,2510.0
2020-11-02 13:40:00,163.15,163.57,163.15,163.54,4775.0,151.2318,151.6211,151.2318,151.5933,4775.0
2020-11-02 13:50:00,163.46,163.46,163.05,163.25,3344.0,151.5192,151.5192,151.1391,151.3245,3344.0
2020-11-02 14:00:00,163.18,163.81,163.18,163.81,2655.0,151.2596,151.8436,151.2596,151.8436,2655.0
2020-11-02 14:10:00,163.75,163.78,163.22,163.49,3493.0,151.788,151.8158,151.2967,151.547,3493.0
2020-11-02 14:20:00,163.67,164.39,163.64,164.39,4560.0,151.7138,152.3812,151.686,152.3812,4560.0
2020-11-02 14:30:00,164.45,164.69,164.25,164.55,3564.0,152.4368,152.6593,152.2515,152.5295,3564.0
2020-11-02 14:40:00,164.48,165.14,164.43,164.63,4994.0,152.4647,153.0764,152.4183,152.6037,4994.0
2020-11-02 14:50:00,164.57,164.69,164.14,164.49,4427.0,152.5481,152.6593,152.1495,152.4739,4427.0
2020-11-02 15:00:00,164.52,164.9,164.48,164.55,6839.0,152.5017,152.854,152.4647,152.5295,6839.0
2020-11-02 15:10:00,164.58,164.98,164.5,164.96,6978.0,152.5573,152.9281,152.4832,152.9096,6978.0
2020-11-02 15:20:00,164.97,165.13,164.62,164.62,9063.0,152.9189,153.0672,152.5944,152.5944,9063.0
2020-11-02 15:30:00,164.6,164.98,164.0,164.08,6956.0,152.5759,152.9281,152.0197,152.0939,6956.0
2020-11-02 15:40:00,164.0,164.21,163.52,163.97,13706.0,152.0197,152.2144,151.5748,151.9919,13706.0
2020-11-02 15:50:00,163.97,164.57,163.54,164.5,50441.0,151.9919,152.5481,151.5933,152.4832,50441.0
2020-11-03 09:30:00,167.0,168.63,166.39,168.27,16203.0,154.8006,156.3115,154.2351,155.9778,16203.0
2020-11-03 09:40:00,168.48,169.6,168.28,169.55,4119.0,156.1724,157.2106,155.9871,157.1643,4119.0
2020-11-03 09:50:00,169.21,169.98,169.18,169.53,7856.0,156.8491,157.5629,156.8213,157.1457,7856.0
2020-11-03 10:00:00,169.71,170.01,169.02,169.48,9722.0,157.3126,157.5907,156.673,157.0994,9722.0
2020-11-03 10:10:00,169.36,170.09,168.88,170.0,8047.0,156.9882,157.6648,156.5432,157.5814,8047.0
2020-11-03 10:20:00,170.08,170.09,169.68,169.83,5953.0,157.6556,157.6648,157.2848,157.4238,5953.0
2020-11-03 10:30:00,169.91,170.1,169.54,169.97,10310.0,157.498,157.6741,157.155,157.5536,10310.0
2020-11-03 10:40:00,170.09,170.09,169.62,169.76,5803.0,157.6648,157.6648,157.2292,157.3589,5803.0
2020-11-03 10:50:00,169.63,169.86,169.51,169.78,4191.0,157.2384,157.4516,157.1272,157.3775,4191.0
2020-11-03 11:00:00,169.75,170.0,169.43,169.73,4965.0,157.3497,157.5814,157.0531,157.3311,4965.0
2020-11-03 11:10:00,169.72,169.92,169.45,169.58,5251.0,157.3219,157.5073,157.0716,157.1921,5251.0
2020-11-03 11:20:00,169.74,169.81,169.16,169.16,4384.0,157.3404,157.4053,156.8028,156.8028,4384.0
2020-11-03 11:30:00,169.13,169.43,168.88,169.05,6818.0,156.775,157.0531,156.5432,156.7008,6818.0
2020-11-03 11:40:00,169.08,169.44,168.77,168.84,5009.0,156.7286,157.0623,156.4413,156.5062,5009.0
2020-11-03 11:50:00,168.96,168.96,168.38,168.42,3694.0,156.6174,156.6174,156.0798,156.1168,3694.0
2020-11-03 12:00:00,168.39,168.54,167.84,168.2,3801.0,156.089,156.2281,155.5792,155.9129,3801.0
2020-11-03 12:10:00,168.18,168.39,167.56,167.73,8032.0,155.8944,156.089,155.3197,155.4772,8032.0
2020-11-03 12:20:00,167.84,167.95,167.58,167.64,3444.0,155.5792,155.6812,155.3382,155.3938,3444.0
2020-11-03 12:30:00,167.67,168.03,167.67,168.01,1800.0,155.4216,155.7553,155.4216,155.7368,1800.0
2020-11-03 12:40:00,168.0,168.11,167.87,168.02,3459.0,155.7275,155.8295,155.607,155.7461,3459.0
2020-11-03 12:50:00,168.02,168.02,167.06,167.5,6038.0,155.7461,155.7461,154.8562,155.264,6038.0
2020-11-03 13:00:00,167.48,167.82,167.46,167.59,2949.0,155.2455,155.5607,155.227,155.3475,2949.0
2020-11-03 13:10:00,167.68,167.68,167.38,167.52,3370.0,155.4309,155.4309,155.1528,155.2826,3370.0
2020-11-03 13:20:00,167.47,167.6,167.21,167.47,3509.0,155.2362,155.3567,154.9952,155.2362,3509.0
2020-11-03 13:30:00,167.42,167.77,167.25,167.25,5085.0,155.1899,155.5143,155.0323,155.0323,5085.0
2020-11-03 13:40:00,167.09,167.31,166.85,166.96,3871.0,154.884,155.0879,154.6615,154.7635,3871.0
2020-11-03 13:50:00,166.96,167.16,166.84,167.09,4087.0,154.7635,154.9489,154.6523,154.884,4087.0
2020-11-03 14:00:00,167.06,167.7,166.93,167.64,5140.0,154.8562,155.4494,154.7357,155.3938,5140.0
2020-11-03 14:10:00,167.59,168.19,167.59,167.98,6993.0,155.3475,155.9036,155.3475,155.709,6993.0
2020-11-03 14:20:00,167.86,167.93,167.4,167.6,6491.0,155.5977,155.6626,155.1713,155.3567,6491.0
2020-11-03 14:30:00,167.64,168.51,167.55,168.29,10216.0,155.3938,156.2003,155.3104,155.9963,10216.0
2020-11-03 14:40:00,168.19,168.5,168.06,168.45,4170.0,155.9036,156.191,155.7831,156.1446,4170.0
2020-11-03 14:50:00,168.43,168.55,168.02,168.02,5206.0,156.1261,156.2373,155.7461,155.7461,5206.0
2020-11-03 15:00:00,167.97,167.97,167.1,167.11,13026.0,155.6997,155.6997,154.8933,154.9025,13026.0
2020-11-03 15:10:00,167.26,167.71,167.19,167.54,6130.0,155.0416,155.4587,154.9767,155.3011,6130.0
2020-11-03 15:20:00,167.58,167.6,166.84,167.45,12275.0,155.3382,155.3567,154.6523,155.2177,12275.0
2020-11-03 15:30:00,167.52,168.06,167.48,168.06,14393.0,155.2826,155.7831,155.2455,155.7831,14393.0
2020-11-03 15:40:00,167.95,168.38,167.68,168.04,22852.0,155.6812,156.0798,155.4309,155.7646,22852.0
2020-11-03 15:50:00,168.04,168.6,167.29,167.46,50015.0,155.7646,156.2837,155.0694,155.227,50015.0
2020-11-04 09:30:00,164.49,165.14,161.94,162.44,20296.0,152.4739,153.0764,150.1102,150.5737,20296.0
2020-11-04 09:40:00,162.01,165.13,162.01,165.03,11729.0,150.1751,153.0672,150.1751,152.9745,11729.0
2020-11-04 09:50:00,165.03,166.38,165.03,166.37,8800.0,152.9745,154.2259,152.9745,154.2166,8800.0
2020-11-04 10:00:00,166.25,168.89,166.07,168.89,38342.0,154.1054,156.5525,153.9385,156.5525,38342.0
2020-11-04 10:10:00,168.88,170.17,168.24,169.94,14460.0,156.5432,157.739,155.95,157.5258,14460.0
2020-11-04 10:20:00,169.93,170.72,169.54,169.54,22869.0,157.5165,158.2488,157.155,157.155,22869.0
2020-11-04 10:30:00,169.56,169.74,168.95,169.06,11076.0,157.1736,157.3404,156.6081,156.7101,11076.0
2020-11-04 10:40:00,169.19,170.11,169.14,169.91,3729.0,156.8306,157.6834,156.7842,157.498,3729.0
2020-11-04 10:50:00,169.97,170.85,169.97,170.72,8560.0,157.5536,158.3693,157.5536,158.2488,8560.0
2020-11-04 11:00:00,170.71,171.14,170.46,170.82,10860.0,158.2395,158.6381,158.0078,158.3415,10860.0
2020-11-04 11:10:00,170.81,171.21,170.27,171.0,5070.0,158.3322,158.703,157.8317,158.5084,5070.0
2020-11-04 11:20:00,171.03,171.96,171.03,171.54,10849.0,158.5362,159.3982,158.5362,159.0089,10849.0
2020-11-04 11:30:00,171.52,172.0,171.48,171.78,7081.0,158.9904,159.4353,158.9533,159.2314,7081.0
2020-11-04 11:40:00,171.75,171.97,171.51,171.58,7071.0,159.2036,159.4075,158.9811,159.046,7071.0
2020-11-04 11:50:00,171.52,172.41,171.42,172.13,9891.0,158.9904,159.8154,158.8977,159.5558,9891.0
2020-11-04 12:00:00,172.36,172.79,172.09,172.57,5997.0,159.769,160.1676,159.5187,159.9637,5997.0
2020-11-04 12:10:00,172.59,172.78,172.27,172.66,7415.0,159.9822,160.1583,159.6856,160.0471,7415.0
2020-11-04 12:20:00,172.62,172.94,172.07,172.07,33966.0,160.01,160.3066,159.5002,159.5002,33966.0
2020-11-04 12:30:00,172.31,172.58,172.03,172.25,4514.0,159.7227,159.9729,159.4631,159.667,4514.0
2020-11-04 12:40:00,172.25,172.35,172.04,172.35,3298.0,159.667,159.7597,159.4724,159.7597,3298.0
2020-11-04 12:50:00,172.4,172.4,171.77,171.8,2638.0,159.8061,159.8061,159.2221,159.2499,2638.0
2020-11-04 13:00:00,171.9,172.23,171.87,172.23,3140.0,159.3426,159.6485,159.3148,159.6485,3140.0
2020-11-04 13:10:00,172.25,172.64,171.9,172.01,6731.0,159.667,160.0286,159.3426,159.4446,6731.0
2020-11-04 13:20:00,172.06,172.18,171.77,171.99,5075.0,159.4909,159.6022,159.2221,159.426,5075.0
2020-11-04 13:30:00,172.02,172.54,171.98,172.3,5905.0,159.4539,159.9359,159.4168,159.7134,5905.0
2020-11-04 13:40:00,172.3,172.35,171.28,171.57,6440.0,159.7134,159.7597,158.7679,159.0367,6440.0
2020-11-04 13:50:00,171.69,172.1,171.59,171.63,6258.0,159.148,159.528,159.0553,159.0923,6258.0
2020-11-04 14:00:00,171.74,172.0,171.52,171.67,3771.0,159.1943,159.4353,158.9904,159.1294,3771.0
2020-11-04 14:10:00,171.66,171.81,171.34,171.42,4111.0,159.1201,159.2592,158.8235,158.8977,4111.0
2020-11-04 14:20:00,171.62,171.97,171.62,171.79,2759.0,159.0831,159.4075,159.0831,159.2407,2759.0
2020-11-04 14:30:00,171.9,171.94,171.28,171.49,19276.0,159.3426,159.3797,158.7679,158.9626,19276.0
2020-11-04 14:40:00,171.38,171.38,170.71,171.02,3692.0,158.8606,158.8606,158.2395,158.5269,3692.0
2020-11-04 14:50:00,170.87,171.34,170.86,171.2,4923.0,158.3879,158.8235,158.3786,158.6938,4923.0
2020-11-04 15:00:00,171.22,171.35,170.62,170.63,4547.0,158.7123,158.8328,158.1561,158.1654,4547.0
2020-11-04 15:10:00,170.75,170.85,170.42,170.42,9821.0,158.2766,158.3693,157.9707,157.9707,9821.0
2020-11-04 15:20:00,170.49,170.62,169.4,169.57,24317.0,158.0356,158.1561,157.0252,157.1828,24317.0
2020-11-04 15:30:00,169.59,170.22,169.18,169.31,17755.0,157.2014,157.7853,156.8213,156.9418,17755.0
2020-11-04 15:40:00,169.36,169.64,168.9,168.95,23963.0,156.9882,157.2477,156.5618,156.6081,23963.0
2020-11-04 15:50:00,168.83,169.38,168.13,168.24,63200.0,156.4969,157.0067,155.848,155.95,63200.0
2020-11-05 09:30:00,171.3,171.81,170.53,171.33,14114.0,158.7864,159.2592,158.0727,158.8143,14114.0
2020-11-05 09:40:00,170.76,172.52,170.76,172.36,5059.0,158.2859,159.9173,158.2859,159.769,5059.0
2020-11-05 09:50:00,172.31,172.48,171.0,171.22,19247.0,159.7227,159.8802,158.5084,158.7123,19247.0
2020-11-05 10:00:00,171.22,172.19,170.91,171.73,18510.0,158.7123,159.6114,158.4249,159.185,18510.0
2020-11-05 10:10:00,171.75,174.0,171.75,173.97,22792.0,159.2036,161.2892,159.2036,161.2614,22792.0
2020-11-05 10:20:00,173.99,174.63,173.66,173.66,6934.0,161.2799,161.8732,160.974,160.974,6934.0
2020-11-05 10:30:00,173.76,173.89,172.72,173.1,17821.0,161.0667,161.1872,160.1027,160.455,17821.0
2020-11-05 10:40:00,173.0,173.4,172.67,172.98,16968.0,160.3623,160.733,160.0564,160.3437,16968.0
2020-11-05 10:50:00,172.65,173.28,172.65,173.09,9621.0,160.0378,160.6218,160.0378,160.4457,9621.0
2020-11-05 11:00:00,173.06,173.14,172.7,172.79,12861.0,160.4179,160.492,160.0842,160.1676,12861.0
2020-11-05 11:10:00,172.81,172.87,172.34,172.87,21307.0,160.1861,160.2418,159.7505,160.2418,21307.0
2020-11-05 11:20:00,173.02,173.02,172.47,172.63,4103.0,160.3808,160.3808,159.871,160.0193,4103.0
2020-11-05 11:30:00,172.43,172.48,171.94,172.22,3881.0,159.8339,159.8802,159.3797,159.6392,3881.0
2020-11-05 11:40:00,172.19,172.48,172.19,172.48,1334.0,159.6114,159.8802,159.6114,159.8802,1334.0
2020-11-05 11:50:00,173.08,173.22,172.88,173.12,4182.0,160.4364,160.5662,160.251,160.4735,4182.0
2020-11-05 12:00:00,173.27,173.27,172.36,172.74,5031.0,160.6125,160.6125,159.769,160.1213,5031.0
2020-11-05 12:10:00,172.83,172.83,171.9,172.09,2047.0,160.2047,160.2047,159.3426,159.5187,2047.0
2020-11-05 12:20:00,172.03,172.03,171.72,171.88,1841.0,159.4631,159.4631,159.1758,159.3241,1841.0
2020-11-05 12:30:00,172.28,172.8,172.04,172.76,1970.0,159.6949,160.1769,159.4724,160.1398,1970.0
2020-11-05 12:40:00,172.74,173.05,172.54,172.93,4518.0,160.1213,160.4086,159.9359,160.2974,4518.0
2020-11-05 12:50:00,172.84,173.22,172.58,173.01,3256.0,160.2139,160.5662,159.9729,160.3715,3256.0
2020-11-05 13:00:00,173.02,173.69,173.02,173.66,3145.0,160.3808,161.0019,160.3808,160.974,3145.0
2020-11-05 13:10:00,173.57,173.63,173.2,173.28,2312.0,160.8906,160.9462,160.5477,160.6218,2312.0
2020-11-05 13:20:00,173.28,173.42,173.1,173.19,1369.0,160.6218,160.7516,160.455,160.5384,1369.0
2020-11-05 13:30:00,173.31,173.58,173.31,173.57,4968.0,160.6496,160.8999,160.6496,160.8906,4968.0
2020-11-05 13:40:00,173.55,173.87,173.28,173.4,7937.0,160.8721,161.1687,160.6218,160.733,7937.0
2020-11-05 13:50:00,173.47,173.48,172.97,173.02,4644.0,160.7979,160.8072,160.3345,160.3808,4644.0
2020-11-05 14:00:00,173.16,173.37,172.88,172.98,4139.0,160.5106,160.7052,160.251,160.3437,4139.0
2020-11-05 14:10:00,172.92,173.35,172.87,173.34,3859.0,160.2881,160.6867,160.2418,160.6774,3859.0
2020-11-05 14:20:00,173.26,173.86,173.26,173.78,7070.0,160.6033,161.1594,160.6033,161.0853,7070.0
2020-11-05 14:30:00,173.86,174.17,173.35,173.61,6384.0,161.1594,161.4468,160.6867,160.9277,6384.0
2020-11-05 14:40:00,173.55,173.8,173.45,173.62,5043.0,160.8721,161.1038,160.7794,160.937,5043.0
2020-11-05 14:50:00,173.59,173.76,173.32,173.54,5488.0,160.9092,161.0667,160.6589,160.8628,5488.0
2020-11-05 15:00:00,173.45,173.78,172.9,172.91,10090.0,160.7794,161.0853,160.2696,160.2788,10090.0
2020-11-05 15:10:00,173.02,173.19,172.62,172.79,5325.0,160.3808,160.5384,160.01,160.1676,5325.0
2020-11-05 15:20:00,172.85,173.03,172.67,172.99,6960.0,160.2232,160.3901,160.0564,160.353,6960.0
2020-11-05 15:30:00,173.04,173.18,172.49,172.62,10794.0,160.3993,160.5291,159.8895,160.01,10794.0
2020-11-05 15:40:00,172.69,172.89,172.53,172.79,14069.0,160.0749,160.2603,159.9266,160.1676,14069.0
2020-11-05 15:50:00,172.77,173.52,172.57,172.7,40923.0,160.1491,160.8443,159.9637,160.0842,40923.0
2020-11-06 09:30:00,172.95,172.95,170.84,170.95,15520.0,161.2979,161.2979,159.3301,159.4327,15520.0
2020-11-06 09:40:00,170.95,171.38,170.57,170.94,3557.0,159.4327,159.8337,159.0783,159.4234,3557.0
2020-11-06 09:50:00,171.01,171.25,170.4,170.98,6516.0,159.4886,159.7125,158.9197,159.4607,6516.0
2020-11-06 10:00:00,171.38,171.79,170.95,171.79,2765.0,159.8337,160.2161,159.4327,160.2161,2765.0
2020-11-06 10:10:00,171.64,171.91,171.33,171.76,3021.0,160.0762,160.328,159.7871,160.1881,3021.0
2020-11-06 10:20:00,171.82,172.17,171.55,171.6,3019.0,160.2441,160.5705,159.9923,160.0389,3019.0
2020-11-06 10:30:00,171.11,171.37,171.11,171.32,740.0,159.5819,159.8244,159.5819,159.7778,740.0
2020-11-06 10:40:00,171.31,171.75,171.31,171.69,1210.0,159.7684,160.1788,159.7684,160.1228,1210.0
2020-11-06 10:50:00,171.99,172.01,170.66,170.94,4961.0,160.4026,160.4213,159.1622,159.4234,4961.0
2020-11-06 11:00:00,171.09,172.22,171.09,172.06,3290.0,159.5633,160.6171,159.5633,160.4679,3290.0
2020-11-06 11:10:00,172.05,172.05,171.4,171.54,2797.0,160.4586,160.4586,159.8524,159.9829,2797.0
2020-11-06 11:20:00,171.22,171.32,170.73,170.73,3688.0,159.6845,159.7778,159.2275,159.2275,3688.0
2020-11-06 11:30:00,170.99,171.28,170.83,171.28,1482.0,159.47,159.7405,159.3208,159.7405,1482.0
2020-11-06 11:40:00,171.17,171.3,170.9,171.3,1617.0,159.6379,159.7591,159.3861,159.7591,1617.0
2020-11-06 11:50:00,171.38,171.58,170.73,170.99,5366.0,159.8337,160.0202,159.2275,159.47,5366.0
2020-11-06 12:00:00,171.02,171.11,170.76,170.82,3000.0,159.498,159.5819,159.2555,159.3114,3000.0
2020-11-06 12:10:00,170.94,170.94,170.71,170.81,1364.0,159.4234,159.4234,159.2089,159.3021,1364.0
2020-11-06 12:20:00,170.81,171.06,170.68,170.81,3134.0,159.3021,159.5353,159.1809,159.3021,3134.0
2020-11-06 12:30:00,171.01,171.01,170.27,170.55,4077.0,159.4886,159.4886,158.7985,159.0596,4077.0
2020-11-06 12:40:00,170.5,170.64,170.17,170.52,3548.0,159.013,159.1436,158.7052,159.0317,3548.0
2020-11-06 12:50:00,170.57,170.64,170.05,170.05,2992.0,159.0783,159.1436,158.5933,158.5933,2992.0
2020-11-06 13:00:00,170.11,170.31,169.98,170.09,2405.0,158.6493,158.8358,158.528,158.6306,2405.0
2020-11-06 13:10:00,170.01,170.61,170.01,170.61,3248.0,158.556,159.1156,158.556,159.1156,3248.0
2020-11-06 13:20:00,170.61,170.69,170.35,170.69,1425.0,159.1156,159.1902,158.8731,159.1902,1425.0
2020-11-06 13:30:00,170.51,170.62,170.27,170.27,7041.0,159.0223,159.1249,158.7985,158.7985,7041.0
2020-11-06 13:40:00,170.27,170.57,170.03,170.57,2253.0,158.7985,159.0783,158.5747,159.0783,2253.0
2020-11-06 13:50:00,170.67,170.72,170.46,170.59,1718.0,159.1715,159.2182,158.9757,159.0969,1718.0
2020-11-06 14:00:00,170.66,170.76,170.34,170.45,4831.0,159.1622,159.2555,158.8638,158.9664,4831.0
2020-11-06 14:10:00,170.22,170.34,170.03,170.03,2488.0,158.7519,158.8638,158.5747,158.5747,2488.0
2020-11-06 14:20:00,170.1,170.35,170.09,170.22,5811.0,158.64,158.8731,158.6306,158.7519,5811.0
2020-11-06 14:30:00,170.02,170.03,169.47,169.47,3370.0,158.5653,158.5747,158.0524,158.0524,3370.0
2020-11-06 14:40:00,169.47,169.56,169.27,169.38,2420.0,158.0524,158.1363,157.8659,157.9685,2420.0
2020-11-06 14:50:00,169.41,169.59,169.27,169.52,3508.0,157.9964,158.1643,157.8659,158.099,3508.0
2020-11-06 15:00:00,169.34,169.41,168.7,168.95,6920.0,157.9312,157.9964,157.3343,157.5674,6920.0
2020-11-06 15:10:00,168.9,169.54,168.87,169.24,4402.0,157.5208,158.1177,157.4928,157.8379,4402.0
2020-11-06 15:20:00,169.24,169.74,169.11,169.66,2240.0,157.8379,158.3042,157.7167,158.2296,2240.0
2020-11-06 15:30:00,169.65,170.11,169.65,170.02,5029.0,158.2203,158.6493,158.2203,158.5653,5029.0
2020-11-06 15:40:00,169.93,170.86,169.84,170.86,11467.0,158.4814,159.3487,158.3975,159.3487,11467.0
2020-11-06 15:50:00,171.41,171.42,169.6,169.61,20743.0,159.8617,159.871,158.1736,158.183,20743.0
2020-11-09 09:30:00,180.95,185.23,180.59,185.23,888.0,168.759,172.7506,168.4232,172.7506,888.0
2020-11-09 09:40:00,186.09,187.48,185.0,185.81,47921.0,173.5527,174.849,172.5361,173.2915,47921.0
2020-11-09 09:50:00,185.91,185.95,184.76,185.56,22760.0,173.3848,173.4221,172.3123,173.0584,22760.0
2020-11-09 10:00:00,185.47,186.35,184.77,185.03,18572.0,172.9744,173.7952,172.3216,172.5641,18572.0
2020-11-09 10:10:00,185.24,186.98,185.14,186.8,15210.0,172.7599,174.3827,172.6667,174.2148,15210.0
2020-11-09 10:20:00,186.79,186.96,186.05,186.33,11784.0,174.2055,174.3641,173.5154,173.7765,11784.0
2020-11-09 10:30:00,186.34,186.46,184.7,184.7,14088.0,173.7858,173.8977,172.2563,172.2563,14088.0
2020-11-09 10:40:00,184.65,184.9,183.84,184.15,10223.0,172.2097,172.4428,171.4543,171.7434,10223.0
2020-11-09 10:50:00,184.33,185.07,183.86,185.07,8897.0,171.9112,172.6014,171.4729,172.6014,8897.0
2020-11-09 11:00:00,185.03,185.03,183.37,184.31,8998.0,172.5641,172.5641,171.0159,171.8926,8998.0
2020-11-09 11:10:00,184.35,184.71,183.38,183.74,10228.0,171.9299,172.2656,171.0252,171.361,10228.0
2020-11-09 11:20:00,183.74,184.62,183.46,184.13,11902.0,171.361,172.1817,171.0999,171.7247,11902.0
2020-11-09 11:30:00,183.94,183.94,182.62,182.63,9960.0,171.5475,171.5475,170.3164,170.3258,9960.0
2020-11-09 11:40:00,182.85,183.2,182.18,182.59,9915.0,170.531,170.8574,169.9061,170.2885,9915.0
2020-11-09 11:50:00,182.89,183.32,182.43,183.31,10576.0,170.5683,170.9693,170.1393,170.96,10576.0
2020-11-09 12:00:00,183.43,183.58,182.76,182.94,21241.0,171.0719,171.2118,170.447,170.6149,21241.0
2020-11-09 12:10:00,182.98,183.1,182.68,182.75,13969.0,170.6522,170.7641,170.3724,170.4377,13969.0
2020-11-09 12:20:00,182.97,184.14,182.84,184.05,27196.0,170.6429,171.734,170.5216,171.6501,27196.0
2020-11-09 12:30:00,184.0,185.06,183.67,185.0,32859.0,171.6035,172.5921,171.2957,172.5361,32859.0
2020-11-09 12:40:00,185.0,185.17,184.56,184.81,19427.0,172.5361,172.6946,172.1257,172.3589,19427.0
2020-11-09 12:50:00,184.86,185.32,184.27,185.32,13067.0,172.4055,172.8345,171.8553,172.8345,13067.0
2020-11-09 13:00:00,185.28,185.93,185.07,185.93,8957.0,172.7972,173.4034,172.6014,173.4034,8957.0
2020-11-09 13:10:00,185.92,186.22,185.54,186.06,8553.0,173.3941,173.6739,173.0397,173.5247,8553.0
2020-11-09 13:20:00,186.18,186.45,185.98,186.41,6656.0,173.6366,173.8884,173.4501,173.8511,6656.0
2020-11-09 13:30:00,186.42,186.63,186.16,186.3,9276.0,173.8604,174.0563,173.618,173.7485,9276.0
2020-11-09 13:40:00,185.98,185.98,185.2,185.2,22717.0,173.4501,173.4501,172.7226,172.7226,22717.0
2020-11-09 13:50:00,185.33,185.44,184.22,184.22,16736.0,172.8439,172.9465,171.8087,171.8087,16736.0
2020-11-09 14:00:00,184.4,184.55,183.73,184.11,16223.0,171.9765,172.1164,171.3517,171.7061,16223.0
2020-11-09 14:10:00,184.08,184.89,183.72,184.75,16211.0,171.6781,172.4335,171.3423,172.3029,16211.0
2020-11-09 14:20:00,184.6,184.75,183.69,183.96,11094.0,172.1631,172.3029,171.3144,171.5662,11094.0
2020-11-09 14:30:00,183.83,184.26,183.38,184.24,9779.0,171.4449,171.846,171.0252,171.8273,9779.0
2020-11-09 14:40:00,184.26,184.69,183.93,184.69,8777.0,171.846,172.247,171.5382,172.247,8777.0
2020-11-09 14:50:00,184.69,185.13,184.41,185.08,15810.0,172.247,172.6573,171.9859,172.6107,15810.0
2020-11-09 15:00:00,185.08,185.28,184.66,185.1,15154.0,172.6107,172.7972,172.219,172.6294,15154.0
2020-11-09 15:10:00,185.01,186.16,184.94,185.55,15459.0,172.5454,173.618,172.4801,173.049,15459.0
2020-11-09 15:20:00,185.37,185.41,184.06,184.18,11475.0,172.8812,172.9185,171.6594,171.7713,11475.0
2020-11-09 15:30:00,184.16,185.1,184.05,185.03,43890.0,171.7527,172.6294,171.6501,172.5641,43890.0
2020-11-09 15:40:00,185.05,185.05,183.93,184.08,42543.0,172.5827,172.5827,171.5382,171.6781,42543.0
2020-11-09 15:50:00,183.89,184.1,182.6,182.94,154879.0,171.5009,171.6967,170.2978,170.6149,154879.0
2020-11-10 09:30:00,182.74,183.29,180.57,181.12,51647.0,170.4284,170.9413,168.4046,168.9175,51647.0
2020-11-10 09:40:00,180.78,180.79,178.64,179.54,29550.0,168.6004,168.6097,166.6046,167.444,29550.0
2020-11-10 09:50:00,179.54,181.23,179.09,181.23,17240.0,167.444,169.0201,167.0243,169.0201,17240.0
2020-11-10 10:00:00,181.2,181.45,180.6,181.3,31144.0,168.9921,169.2253,168.4325,169.0854,31144.0
2020-11-10 10:10:00,181.6,182.42,181.51,181.83,7670.0,169.3652,170.1299,169.2812,169.5797,7670.0
2020-11-10 10:20:00,181.8,181.83,181.0,181.83,7585.0,169.5517,169.5797,168.8056,169.5797,7585.0
2020-11-10 10:30:00,181.89,182.16,180.14,180.34,39619.0,169.6356,169.8874,168.0035,168.1901,39619.0
2020-11-10 10:40:00,180.58,181.02,180.21,180.47,7846.0,168.4139,168.8242,168.0688,168.3113,7846.0
2020-11-10 10:50:00,180.25,181.01,180.22,180.69,7506.0,168.1061,168.8149,168.0781,168.5165,7506.0
2020-11-10 11:00:00,180.87,182.07,180.83,181.81,7323.0,168.6844,169.8035,168.647,169.561,7323.0
2020-11-10 11:10:00,182.14,182.14,180.87,181.39,11221.0,169.8688,169.8688,168.6844,169.1693,11221.0
2020-11-10 11:20:00,181.4,182.31,181.18,181.97,5418.0,169.1786,170.0273,168.9735,169.7102,5418.0
2020-11-10 11:30:00,181.97,182.1,181.39,181.56,4488.0,169.7102,169.8315,169.1693,169.3279,4488.0
2020-11-10 11:40:00,181.72,182.95,181.6,182.8,7501.0,169.4771,170.6242,169.3652,170.4843,7501.0
2020-11-10 11:50:00,182.67,182.71,182.16,182.51,5096.0,170.3631,170.4004,169.8874,170.2139,5096.0
2020-11-10 12:00:00,182.53,182.92,182.41,182.87,5060.0,170.2325,170.5962,170.1206,170.5496,5060.0
2020-11-10 12:10:00,182.85,182.85,182.46,182.49,5345.0,170.531,170.531,170.1672,170.1952,5345.0
2020-11-10 12:20:00,182.37,182.91,182.35,182.91,6012.0,170.0833,170.5869,170.0646,170.5869,6012.0
2020-11-10 12:30:00,182.9,183.15,182.67,182.85,5277.0,170.5776,170.8107,170.3631,170.531,5277.0
2020-11-10 12:40:00,182.77,183.5,182.75,183.5,4235.0,170.4563,171.1372,170.4377,171.1372,4235.0
2020-11-10 12:50:00,183.4,183.86,183.26,183.34,20003.0,171.0439,171.4729,170.9133,170.9879,20003.0
2020-11-10 13:00:00,183.53,183.54,182.79,183.5,6553.0,171.1651,171.1745,170.475,171.1372,6553.0
2020-11-10 13:10:00,183.51,183.55,182.93,183.35,8293.0,171.1465,171.1838,170.6056,170.9973,8293.0
2020-11-10 13:20:00,183.47,183.53,182.73,182.9,6440.0,171.1092,171.1651,170.419,170.5776,6440.0
2020-11-10 13:30:00,182.92,183.62,182.75,183.62,7020.0,170.5962,171.2491,170.4377,171.2491,7020.0
2020-11-10 13:40:00,183.46,183.77,183.38,183.71,4159.0,171.0999,171.389,171.0252,171.333,4159.0
2020-11-10 13:50:00,183.75,183.75,183.41,183.57,12340.0,171.3703,171.3703,171.0532,171.2024,12340.0
2020-11-10 14:00:00,183.44,183.62,183.27,183.61,9655.0,171.0812,171.2491,170.9227,171.2398,9655.0
2020-11-10 14:10:00,183.56,183.6,182.73,183.05,8956.0,171.1931,171.2304,170.419,170.7175,8956.0
2020-11-10 14:20:00,182.96,183.4,182.92,182.95,7192.0,170.6335,171.0439,170.5962,170.6242,7192.0
2020-11-10 14:30:00,183.07,183.32,182.91,183.11,4612.0,170.7361,170.9693,170.5869,170.7734,4612.0
2020-11-10 14:40:00,183.11,183.45,182.67,183.0,5069.0,170.7734,171.0905,170.3631,170.6708,5069.0
2020-11-10 14:50:00,182.99,183.5,182.91,183.41,6636.0,170.6615,171.1372,170.5869,171.0532,6636.0
2020-11-10 15:00:00,183.4,183.63,183.09,183.61,12840.0,171.0439,171.2584,170.7548,171.2398,12840.0
2020-11-10 15:10:00,183.75,184.07,183.55,183.98,8353.0,171.3703,171.6688,171.1838,171.5848,8353.0
2020-11-10 15:20:00,184.17,184.53,184.17,184.43,8258.0,171.762,172.0978,171.762,172.0045,8258.0
2020-11-10 15:30:00,184.43,184.44,183.34,183.37,16802.0,172.0045,172.0138,170.9879,171.0159,16802.0
2020-11-10 15:40:00,183.05,184.11,183.05,183.44,26514.0,170.7175,171.7061,170.7175,171.0812,26514.0
2020-11-10 15:50:00,183.05,183.83,183.05,183.18,100941.0,170.7175,171.4449,170.7175,170.8387,100941.0
2020-11-11 09:30:00,185.16,185.18,182.08,182.48,19507.0,172.6853,172.704,169.8128,170.1859,19507.0
2020-11-11 09:40:00,182.48,183.15,181.41,182.91,11636.0,170.1859,170.8107,169.188,170.5869,11636.0
2020-11-11 09:50:00,183.06,183.2,181.59,181.77,4920.0,170.7268,170.8574,169.3558,169.5237,4920.0
2020-11-11 10:00:00,181.87,182.12,181.22,182.12,3567.0,169.617,169.8501,169.0108,169.8501,3567.0
2020-11-11 10:10:00,181.79,182.25,181.48,181.48,7188.0,169.5424,169.9714,169.2533,169.2533,7188.0
2020-11-11 10:20:00,181.52,182.12,181.52,182.09,3788.0,169.2906,169.8501,169.2906,169.8222,3788.0
2020-11-11 10:30:00,182.0,182.31,181.89,182.24,5310.0,169.7382,170.0273,169.6356,169.9621,5310.0
2020-11-11 10:40:00,182.39,182.63,182.15,182.46,4500.0,170.1019,170.3258,169.8781,170.1672,4500.0
2020-11-11 10:50:00,182.39,182.58,181.97,182.19,4050.0,170.1019,170.2791,169.7102,169.9154,4050.0
2020-11-11 11:00:00,182.34,182.65,182.19,182.62,4171.0,170.0553,170.3444,169.9154,170.3164,4171.0
2020-11-11 11:10:00,182.63,182.87,182.42,182.8,4170.0,170.3258,170.5496,170.1299,170.4843,4170.0
2020-11-11 11:20:00,182.79,182.94,182.45,182.94,4565.0,170.475,170.6149,170.1579,170.6149,4565.0
2020-11-11 11:30:00,183.0,183.1,182.68,182.73,4554.0,170.6708,170.7641,170.3724,170.419,4554.0
2020-11-11 11:40:00,182.67,183.0,182.47,182.52,4479.0,170.3631,170.6708,170.1766,170.2232,4479.0
2020-11-11 11:50:00,182.34,182.56,181.84,181.84,4065.0,170.0553,170.2605,169.589,169.589,4065.0
2020-11-11 12:00:00,181.94,182.21,181.86,182.17,5082.0,169.6823,169.9341,169.6077,169.8968,5082.0
2020-11-11 12:10:00,182.34,182.34,181.78,182.03,5351.0,170.0553,170.0553,169.533,169.7662,5351.0
2020-11-11 12:20:00,181.98,181.98,181.62,181.7,2684.0,169.7196,169.7196,169.3838,169.4584,2684.0
2020-11-11 12:30:00,181.75,182.17,181.72,182.09,2815.0,169.5051,169.8968,169.4771,169.8222,2815.0
2020-11-11 12:40:00,182.17,182.28,181.82,182.16,3678.0,169.8968,169.9994,169.5703,169.8874,3678.0
2020-11-11 12:50:00,182.23,182.8,182.18,182.61,4309.0,169.9527,170.4843,169.9061,170.3071,4309.0
2020-11-11 13:00:00,182.64,182.64,181.71,181.71,2000.0,170.3351,170.3351,169.4678,169.4678,2000.0
2020-11-11 13:10:00,181.78,181.83,181.54,181.79,3666.0,169.533,169.5797,169.3092,169.5424,3666.0
2020-11-11 13:20:00,181.79,182.21,181.6,181.81,15518.0,169.5424,169.9341,169.3652,169.561,15518.0
2020-11-11 13:30:00,182.01,182.02,181.48,181.68,6663.0,169.7475,169.7569,169.2533,169.4398,6663.0
2020-11-11 13:40:00,181.73,182.07,181.69,181.91,2854.0,169.4864,169.8035,169.4491,169.6543,2854.0
2020-11-11 13:50:00,182.0,182.27,181.77,181.77,3767.0,169.7382,169.99,169.5237,169.5237,3767.0
2020-11-11 14:00:00,181.77,182.15,181.77,181.94,2686.0,169.5237,169.8781,169.5237,169.6823,2686.0
2020-11-11 14:10:00,181.93,182.07,181.85,181.9,1985.0,169.6729,169.8035,169.5983,169.645,1985.0
2020-11-11 14:20:00,181.88,181.88,181.24,181.29,3208.0,169.6263,169.6263,169.0294,169.0761,3208.0
2020-11-11 14:30:00,181.18,181.44,181.05,181.05,4107.0,168.9735,169.2159,168.8522,168.8522,4107.0
2020-11-11 14:40:00,181.0,181.0,180.33,180.39,2920.0,168.8056,168.8056,168.1807,168.2367,2920.0
2020-11-11 14:50:00,180.39,180.86,180.13,180.76,4894.0,168.2367,168.675,167.9942,168.5818,4894.0
2020-11-11 15:00:00,180.81,180.82,180.45,180.76,4543.0,168.6284,168.6377,168.2926,168.5818,4543.0
2020-11-11 15:10:00,180.76,180.82,180.55,180.59,4308.0,168.5818,168.6377,168.3859,168.4232,4308.0
2020-11-11 15:20:00,180.53,180.62,180.09,180.12,6365.0,168.3673,168.4512,167.9569,167.9849,6365.0
2020-11-11 15:30:00,180.05,180.53,180.03,180.33,7072.0,167.9196,168.3673,167.9009,168.1807,7072.0
2020-11-11 15:40:00,180.26,180.85,180.18,180.85,10666.0,168.1154,168.6657,168.0408,168.6657,10666.0
2020-11-11 15:50:00,181.32,181.39,180.83,181.31,38298.0,169.104,169.1693,168.647,169.0947,38298.0
2020-11-12 09:30:00,180.38,180.63,177.65,178.25,14954.0,168.2274,168.4605,165.6813,166.2409,14954.0
2020-11-12 09:40:00,177.67,178.31,177.64,177.98,6740.0,165.6999,166.2968,165.672,165.9891,6740.0
2020-11-12 09:50:00,177.64,178.24,177.24,177.9,4140.0,165.672,166.2315,165.2989,165.9144,4140.0
2020-11-12 10:00:00,177.99,179.34,177.87,179.32,6903.0,165.9984,167.2574,165.8865,167.2388,6903.0
2020-11-12 10:10:00,179.07,179.89,178.89,179.83,5397.0,167.0056,167.7704,166.8377,167.7144,5397.0
2020-11-12 10:20:00,180.0,180.0,178.96,179.24,10465.0,167.873,167.873,166.903,167.1642,10465.0
2020-11-12 10:30:00,179.25,180.03,179.23,180.03,5063.0,167.1735,167.9009,167.1548,167.9009,5063.0
2020-11-12 10:40:00,179.99,180.43,179.99,180.1,1020.0,167.8636,168.274,167.8636,167.9662,1020.0
2020-11-12 10:50:00,179.98,180.88,179.97,180.71,3303.0,167.8543,168.6937,167.845,168.5351,3303.0
2020-11-12 11:00:00,180.41,180.73,180.04,180.73,3342.0,168.2553,168.5538,167.9103,168.5538,3342.0
2020-11-12 11:10:00,180.63,180.64,180.08,180.19,2121.0,168.4605,168.4698,167.9476,168.0502,2121.0
2020-11-12 11:20:00,180.13,180.13,179.71,179.71,4342.0,167.9942,167.9942,167.6025,167.6025,4342.0
2020-11-12 11:30:00,179.71,179.86,179.7,179.75,1658.0,167.6025,167.7424,167.5932,167.6398,1658.0
2020-11-12 11:40:00,179.63,179.91,179.48,179.76,4539.0,167.5279,167.789,167.388,167.6491,4539.0
2020-11-12 11:50:00,179.91,179.91,179.52,179.52,1913.0,167.789,167.789,167.4253,167.4253,1913.0
2020-11-12 12:00:00,179.28,179.41,179.02,179.41,3206.0,167.2015,167.3227,166.959,167.3227,3206.0
2020-11-12 12:10:00,179.42,179.83,179.4,179.76,1929.0,167.332,167.7144,167.3134,167.6491,1929.0
2020-11-12 12:20:00,179.81,180.21,179.27,179.27,2605.0,167.6958,168.0688,167.1921,167.1921,2605.0
2020-11-12 12:30:00,179.41,179.41,178.98,178.98,1949.0,167.3227,167.3227,166.9217,166.9217,1949.0
2020-11-12 12:40:00,178.66,178.66,178.16,178.16,3561.0,166.6232,166.6232,166.1569,166.1569,3561.0
2020-11-12 12:50:00,177.94,178.65,177.76,178.28,3435.0,165.9518,166.6139,165.7839,166.2688,3435.0
2020-11-12 13:00:00,178.18,178.2,177.77,177.77,2109.0,166.1756,166.1942,165.7932,165.7932,2109.0
2020-11-12 13:10:00,177.74,177.8,177.03,177.36,4793.0,165.7652,165.8212,165.1031,165.4108,4793.0
2020-11-12 13:20:00,177.81,178.11,177.52,177.57,5581.0,165.8305,166.1103,165.56,165.6067,5581.0
2020-11-12 13:30:00,177.45,178.1,177.45,178.1,3349.0,165.4948,166.101,165.4948,166.101,3349.0
2020-11-12 13:40:00,177.89,177.98,177.41,177.52,4006.0,165.9051,165.9891,165.4575,165.56,4006.0
2020-11-12 13:50:00,177.5,177.75,177.5,177.72,3935.0,165.5414,165.7746,165.5414,165.7466,3935.0
2020-11-12 14:00:00,177.75,178.38,177.7,177.7,5139.0,165.7746,166.3621,165.7279,165.7279,5139.0
2020-11-12 14:10:00,177.66,177.72,176.9,177.02,4321.0,165.6906,165.7466,164.9818,165.0937,4321.0
2020-11-12 14:20:00,176.95,177.67,176.95,176.99,4604.0,165.0285,165.6999,165.0285,165.0658,4604.0
2020-11-12 14:30:00,177.0,177.66,177.0,177.27,4058.0,165.0751,165.6906,165.0751,165.3269,4058.0
2020-11-12 14:40:00,177.15,177.18,176.52,176.52,4148.0,165.215,165.243,164.6274,164.6274,4148.0
2020-11-12 14:50:00,176.55,176.73,176.34,176.35,6236.0,164.6554,164.8233,164.4595,164.4689,6236.0
2020-11-12 15:00:00,176.51,176.51,175.67,175.76,9798.0,164.6181,164.6181,163.8347,163.9186,9798.0
2020-11-12 15:10:00,175.94,176.65,175.81,176.59,8095.0,164.0865,164.7487,163.9653,164.6927,8095.0
2020-11-12 15:20:00,176.6,176.8,176.3,176.33,7577.0,164.702,164.8886,164.4222,164.4502,7577.0
2020-11-12 15:30:00,176.25,176.47,175.91,176.47,11321.0,164.3756,164.5808,164.0585,164.5808,11321.0
2020-11-12 15:40:00,176.49,176.58,176.06,176.58,14744.0,164.5994,164.6834,164.1984,164.6834,14744.0
2020-11-12 15:50:00,176.58,177.36,176.3,177.3,82072.0,164.6834,165.4108,164.4222,165.3549,82072.0
2020-11-13 09:30:00,179.58,180.86,178.99,180.81,8689.0,167.4813,168.675,166.931,168.6284,8689.0
2020-11-13 09:40:00,180.81,181.92,180.51,181.73,15007.0,168.6284,169.6636,168.3486,169.4864,15007.0
2020-11-13 09:50:00,181.99,182.21,180.8,180.94,9421.0,169.7289,169.9341,168.6191,168.7496,9421.0
2020-11-13 10:00:00,181.03,181.17,180.59,181.06,5429.0,168.8336,168.9641,168.4232,168.8616,5429.0
2020-11-13 10:10:00,181.04,181.29,180.88,180.94,5587.0,168.8429,169.0761,168.6937,168.7496,5587.0
2020-11-13 10:20:00,180.72,181.49,180.72,181.48,3707.0,168.5445,169.2626,168.5445,169.2533,3707.0
2020-11-13 10:30:00,181.61,182.0,181.32,181.33,3450.0,169.3745,169.7382,169.104,169.1134,3450.0
2020-11-13 10:40:00,181.4,181.65,181.39,181.44,3928.0,169.1786,169.4118,169.1693,169.2159,3928.0
2020-11-13 10:50:00,181.58,181.64,181.02,181.26,5778.0,169.3465,169.4025,168.8242,169.0481,5778.0
2020-11-13 11:00:00,181.55,181.75,181.43,181.54,2935.0,169.3185,169.5051,169.2066,169.3092,2935.0
2020-11-13 11:10:00,181.48,182.08,181.45,182.05,6347.0,169.2533,169.8128,169.2253,169.7849,6347.0
2020-11-13 11:20:00,181.93,182.17,181.63,182.09,13175.0,169.6729,169.8968,169.3931,169.8222,13175.0
2020-11-13 11:30:00,182.08,182.57,181.91,182.45,9544.0,169.8128,170.2698,169.6543,170.1579,9544.0
2020-11-13 11:40:00,182.45,182.95,182.39,182.95,5260.0,170.1579,170.6242,170.1019,170.6242,5260.0
2020-11-13 11:50:00,182.74,183.31,182.68,182.97,5895.0,170.4284,170.96,170.3724,170.6429,5895.0
2020-11-13 12:00:00,183.09,183.22,182.77,183.21,6203.0,170.7548,170.876,170.4563,170.8667,6203.0
2020-11-13 12:10:00,183.17,183.57,183.1,183.57,7829.0,170.8294,171.2024,170.7641,171.2024,7829.0
2020-11-13 12:20:00,183.7,183.94,183.56,183.94,4835.0,171.3237,171.5475,171.1931,171.5475,4835.0
2020-11-13 12:30:00,183.88,184.01,182.85,184.0,30112.0,171.4916,171.6128,170.531,171.6035,30112.0
2020-11-13 12:40:00,184.01,184.13,183.63,183.71,3776.0,171.6128,171.7247,171.2584,171.333,3776.0
2020-11-13 12:50:00,183.71,183.97,183.71,183.81,3305.0,171.333,171.5755,171.333,171.4263,3305.0
2020-11-13 13:00:00,183.92,184.01,183.69,184.01,5841.0,171.5289,171.6128,171.3144,171.6128,5841.0
2020-11-13 13:10:00,184.0,184.25,183.81,184.25,3807.0,171.6035,171.8366,171.4263,171.8366,3807.0
2020-11-13 13:20:00,184.18,184.39,184.0,184.38,8903.0,171.7713,171.9672,171.6035,171.9579,8903.0
2020-11-13 13:30:00,184.39,184.72,184.14,184.72,7039.0,171.9672,172.275,171.734,172.275,7039.0
2020-11-13 13:40:00,184.73,184.9,184.12,184.16,4488.0,172.2843,172.4428,171.7154,171.7527,4488.0
2020-11-13 13:50:00,184.05,184.15,184.05,184.15,3319.0,171.6501,171.7434,171.6501,171.7434,3319.0
2020-11-13 14:00:00,184.06,184.34,183.98,184.2,9136.0,171.6594,171.9206,171.5848,171.79,9136.0
2020-11-13 14:10:00,184.2,185.01,184.17,185.0,17345.0,171.79,172.5454,171.762,172.5361,17345.0
2020-11-13 14:20:00,185.12,185.29,184.51,184.71,9426.0,172.648,172.8066,172.0791,172.2656,9426.0
2020-11-13 14:30:00,184.71,185.0,184.37,184.89,13555.0,172.2656,172.5361,171.9485,172.4335,13555.0
2020-11-13 14:40:00,184.94,185.1,184.87,184.97,24667.0,172.4801,172.6294,172.4149,172.5081,24667.0
2020-11-13 14:50:00,184.91,185.43,184.89,185.42,8107.0,172.4522,172.9371,172.4335,172.9278,8107.0
2020-11-13 15:00:00,185.28,185.28,184.96,185.18,4675.0,172.7972,172.7972,172.4988,172.704,4675.0
2020-11-13 15:10:00,185.18,185.21,184.64,184.64,15668.0,172.704,172.732,172.2004,172.2004,15668.0
2020-11-13 15:20:00,184.64,184.73,184.39,184.73,8853.0,172.2004,172.2843,171.9672,172.2843,8853.0
2020-11-13 15:30:00,184.63,185.26,184.49,185.18,7506.0,172.191,172.7786,172.0605,172.704,7506.0
2020-11-13 15:40:00,185.21,185.62,185.15,185.36,15273.0,172.732,173.1143,172.676,172.8718,15273.0
2020-11-13 15:50:00,185.22,185.38,184.34,184.97,50328.0,172.7413,172.8905,171.9206,172.5081,50328.0
2020-11-16 09:30:00,188.46,188.57,185.55,185.57,29386.0,175.763,175.8656,173.049,173.0677,29386.0
2020-11-16 09:40:00,185.6,186.08,184.64,185.79,12375.0,173.0957,173.5433,172.2004,173.2729,12375.0
2020-11-16 09:50:00,185.78,185.92,184.32,185.67,29074.0,173.2636,173.3941,171.9019,173.161,29074.0
2020-11-16 10:00:00,185.44,186.38,185.28,186.31,7950.0,172.9465,173.8231,172.7972,173.7578,7950.0
2020-11-16 10:10:00,186.03,186.98,185.79,186.67,10693.0,173.4967,174.3827,173.2729,174.0936,10693.0
2020-11-16 10:20:00,186.88,187.41,186.69,187.22,7281.0,174.2894,174.7837,174.1122,174.6065,7281.0
2020-11-16 10:30:00,187.08,188.3,186.96,188.3,7749.0,174.476,175.6138,174.3641,175.6138,7749.0
2020-11-16 10:40:00,188.24,188.53,187.95,187.95,3690.0,175.5578,175.8283,175.2874,175.2874,3690.0
2020-11-16 10:50:00,187.52,188.12,187.51,188.12,2352.0,174.8863,175.4459,174.877,175.4459,2352.0
2020-11-16 11:00:00,187.7,188.21,187.54,187.59,2919.0,175.0542,175.5298,174.905,174.9516,2919.0
2020-11-16 11:10:00,187.6,188.01,187.33,187.86,7379.0,174.9609,175.3433,174.7091,175.2034,7379.0
2020-11-16 11:20:00,187.9,188.09,187.37,187.72,4151.0,175.2407,175.4179,174.7464,175.0729,4151.0
2020-11-16 11:30:00,187.52,187.68,187.08,187.25,4008.0,174.8863,175.0355,174.476,174.6345,4008.0
2020-11-16 11:40:00,187.27,187.63,187.27,187.45,2550.0,174.6532,174.9889,174.6532,174.821,2550.0
2020-11-16 11:50:00,187.5,187.76,187.06,187.25,2651.0,174.8677,175.1102,174.4573,174.6345,2651.0
2020-11-16 12:00:00,187.38,187.38,186.87,187.2,5639.0,174.7558,174.7558,174.2801,174.5879,5639.0
2020-11-16 12:10:00,187.07,187.09,186.72,186.95,2822.0,174.4666,174.4853,174.1402,174.3547,2822.0
2020-11-16 12:20:00,186.91,187.09,186.69,186.75,3359.0,174.3174,174.4853,174.1122,174.1682,3359.0
2020-11-16 12:30:00,186.82,187.11,186.56,186.94,5862.0,174.2335,174.5039,173.991,174.3454,5862.0
2020-11-16 12:40:00,186.86,186.92,186.52,186.84,4901.0,174.2708,174.3267,173.9537,174.2521,4901.0
2020-11-16 12:50:00,186.91,186.91,186.41,186.58,6526.0,174.3174,174.3174,173.8511,174.0097,6526.0
2020-11-16 13:00:00,186.5,186.74,186.35,186.39,3606.0,173.935,174.1589,173.7952,173.8325,3606.0
2020-11-16 13:10:00,186.27,186.27,186.14,186.19,1584.0,173.7205,173.7205,173.5993,173.6459,1584.0
2020-11-16 13:20:00,185.97,186.22,185.66,185.67,6394.0,173.4408,173.6739,173.1516,173.161,6394.0
2020-11-16 13:30:00,185.39,185.91,185.39,185.85,2456.0,172.8998,173.3848,172.8998,173.3288,2456.0
2020-11-16 13:40:00,185.74,186.04,185.41,185.89,5414.0,173.2262,173.506,172.9185,173.3661,5414.0
2020-11-16 13:50:00,185.96,186.5,185.95,186.26,5555.0,173.4314,173.935,173.4221,173.7112,5555.0
2020-11-16 14:00:00,186.22,186.44,186.09,186.41,3352.0,173.6739,173.8791,173.5527,173.8511,3352.0
2020-11-16 14:10:00,186.38,186.39,186.11,186.11,2260.0,173.8231,173.8325,173.5713,173.5713,2260.0
2020-11-16 14:20:00,186.11,186.3,186.0,186.3,4229.0,173.5713,173.7485,173.4687,173.7485,4229.0
2020-11-16 14:30:00,186.3,186.5,185.73,185.74,8140.0,173.7485,173.935,173.2169,173.2262,8140.0
2020-11-16 14:40:00,185.8,185.98,185.74,185.78,10857.0,173.2822,173.4501,173.2262,173.2636,10857.0
2020-11-16 14:50:00,185.9,185.98,185.75,185.86,12007.0,173.3755,173.4501,173.2356,173.3382,12007.0
2020-11-16 15:00:00,185.57,185.7,184.91,185.11,6419.0,173.0677,173.1889,172.4522,172.6387,6419.0
2020-11-16 15:10:00,185.27,185.53,185.01,185.34,5175.0,172.7879,173.0304,172.5454,172.8532,5175.0
2020-11-16 15:20:00,185.29,185.59,185.12,185.41,7087.0,172.8066,173.0864,172.648,172.9185,7087.0
2020-11-16 15:30:00,185.43,185.73,185.25,185.27,7958.0,172.9371,173.2169,172.7693,172.7879,7958.0
2020-11-16 15:40:00,185.38,185.71,185.38,185.56,11582.0,172.8905,173.1983,172.8905,173.0584,11582.0
2020-11-16 15:50:00,185.43,186.22,185.27,185.98,50269.0,172.9371,173.6739,172.7879,173.4501,50269.0
2020-11-17 09:30:00,183.61,184.39,182.28,184.23,12884.0,171.2398,171.9672,169.9994,171.818,12884.0
2020-11-17 09:40:00,184.25,184.39,182.79,182.79,3060.0,171.8366,171.9672,170.475,170.475,3060.0
2020-11-17 09:50:00,183.0,183.01,181.51,181.61,6520.0,170.6708,170.6802,169.2812,169.3745,6520.0
2020-11-17 10:00:00,181.86,182.82,181.64,182.82,6173.0,169.6077,170.503,169.4025,170.503,6173.0
2020-11-17 10:10:00,182.75,183.61,182.74,183.6,6116.0,170.4377,171.2398,170.4284,171.2304,6116.0
2020-11-17 10:20:00,183.4,183.46,183.0,183.0,8319.0,171.0439,171.0999,170.6708,170.6708,8319.0
2020-11-17 10:30:00,182.97,183.81,182.81,183.48,10067.0,170.6429,171.4263,170.4936,171.1185,10067.0
2020-11-17 10:40:00,183.4,183.69,183.32,183.6,5506.0,171.0439,171.3144,170.9693,171.2304,5506.0
2020-11-17 10:50:00,183.52,183.82,183.27,183.48,10580.0,171.1558,171.4356,170.9227,171.1185,10580.0
2020-11-17 11:00:00,183.28,183.8,183.19,183.52,12330.0,170.932,171.4169,170.848,171.1558,12330.0
2020-11-17 11:10:00,183.35,183.94,183.35,183.77,5110.0,170.9973,171.5475,170.9973,171.389,5110.0
2020-11-17 11:20:00,183.85,184.23,183.51,183.69,6634.0,171.4636,171.818,171.1465,171.3144,6634.0
2020-11-17 11:30:00,183.75,184.55,183.7,184.19,5353.0,171.3703,172.1164,171.3237,171.7807,5353.0
2020-11-17 11:40:00,184.11,184.13,183.8,184.07,3526.0,171.7061,171.7247,171.4169,171.6688,3526.0
2020-11-17 11:50:00,184.14,184.14,183.35,183.36,6115.0,171.734,171.734,170.9973,171.0066,6115.0
2020-11-17 12:00:00,183.41,183.66,183.35,183.46,8140.0,171.0532,171.2864,170.9973,171.0999,8140.0
2020-11-17 12:10:00,183.41,184.33,183.41,184.0,4620.0,171.0532,171.9112,171.0532,171.6035,4620.0
2020-11-17 12:20:00,184.0,184.35,184.0,184.32,4683.0,171.6035,171.9299,171.6035,171.9019,4683.0
2020-11-17 12:30:00,184.22,184.36,183.81,184.21,5399.0,171.8087,171.9392,171.4263,171.7993,5399.0
2020-11-17 12:40:00,184.21,184.4,184.06,184.2,3346.0,171.7993,171.9765,171.6594,171.79,3346.0
2020-11-17 12:50:00,184.04,184.15,183.7,183.78,3607.0,171.6408,171.7434,171.3237,171.3983,3607.0
2020-11-17 13:00:00,183.84,184.0,183.54,183.99,4065.0,171.4543,171.6035,171.1745,171.5941,4065.0
2020-11-17 13:10:00,183.87,184.02,183.78,183.92,6620.0,171.4822,171.6221,171.3983,171.5289,6620.0
2020-11-17 13:20:00,183.88,183.9,183.61,183.83,5426.0,171.4916,171.5102,171.2398,171.4449,5426.0
2020-11-17 13:30:00,183.82,184.36,183.64,184.3,11706.0,171.4356,171.9392,171.2677,171.8833,11706.0
2020-11-17 13:40:00,184.25,184.34,184.1,184.13,3615.0,171.8366,171.9206,171.6967,171.7247,3615.0
2020-11-17 13:50:00,184.0,184.13,183.82,184.06,5958.0,171.6035,171.7247,171.4356,171.6594,5958.0
2020-11-17 14:00:00,184.11,184.57,184.11,184.57,4495.0,171.7061,172.1351,171.7061,172.1351,4495.0
2020-11-17 14:10:00,184.52,184.88,184.39,184.82,5690.0,172.0884,172.4242,171.9672,172.3682,5690.0
2020-11-17 14:20:00,184.9,184.9,184.49,184.5,4199.0,172.4428,172.4428,172.0605,172.0698,4199.0
2020-11-17 14:30:00,184.53,185.08,184.4,185.01,6030.0,172.0978,172.6107,171.9765,172.5454,6030.0
2020-11-17 14:40:00,185.08,185.08,184.7,184.88,5046.0,172.6107,172.6107,172.2563,172.4242,5046.0
2020-11-17 14:50:00,184.85,184.95,184.66,184.73,6365.0,172.3962,172.4895,172.219,172.2843,6365.0
2020-11-17 15:00:00,184.57,184.68,184.25,184.25,6804.0,172.1351,172.2377,171.8366,171.8366,6804.0
2020-11-17 15:10:00,184.31,184.32,184.12,184.19,9081.0,171.8926,171.9019,171.7154,171.7807,9081.0
2020-11-17 15:20:00,184.11,184.2,183.5,183.63,8736.0,171.7061,171.79,171.1372,171.2584,8736.0
2020-11-17 15:30:00,183.55,184.19,183.51,183.95,13110.0,171.1838,171.7807,171.1465,171.5568,13110.0
2020-11-17 15:40:00,183.95,183.98,183.54,183.75,16852.0,171.5568,171.5848,171.1745,171.3703,16852.0
2020-11-17 15:50:00,183.54,184.25,183.35,184.25,37259.0,171.1745,171.8366,170.9973,171.8366,37259.0
2020-11-18 09:30:00,184.5,185.85,184.5,184.72,10247.0,172.0698,173.3288,172.0698,172.275,10247.0
2020-11-18 09:40:00,184.69,186.06,184.69,185.83,4184.0,172.247,173.5247,172.247,173.3102,4184.0
2020-11-18 09:50:00,186.0,186.4,185.48,186.2,3689.0,173.4687,173.8418,172.9838,173.6553,3689.0
2020-11-18 10:00:00,186.4,187.05,186.35,186.74,3025.0,173.8418,174.448,173.7952,174.1589,3025.0
2020-11-18 10:10:00,186.76,187.13,186.42,186.53,2186.0,174.1775,174.5226,173.8604,173.963,2186.0
2020-11-18 10:20:00,186.33,187.29,186.32,187.29,2572.0,173.7765,174.6718,173.7672,174.6718,2572.0
2020-11-18 10:30:00,187.38,187.39,186.1,186.18,6784.0,174.7558,174.7651,173.562,173.6366,6784.0
2020-11-18 10:40:00,186.23,186.85,186.23,186.84,1318.0,173.6832,174.2615,173.6832,174.2521,1318.0
2020-11-18 10:50:00,186.87,187.29,186.75,186.75,4874.0,174.2801,174.6718,174.1682,174.1682,4874.0
2020-11-18 11:00:00,186.76,187.77,186.76,187.77,7476.0,174.1775,175.1195,174.1775,175.1195,7476.0
2020-11-18 11:10:00,187.65,188.23,187.64,188.23,3557.0,175.0076,175.5485,174.9982,175.5485,3557.0
2020-11-18 11:20:00,188.19,188.45,187.83,188.06,5668.0,175.5112,175.7537,175.1754,175.3899,5668.0
2020-11-18 11:30:00,188.23,188.29,187.69,188.13,2619.0,175.5485,175.6044,175.0449,175.4552,2619.0
2020-11-18 11:40:00,188.1,188.22,187.68,187.68,3857.0,175.4272,175.5392,175.0355,175.0355,3857.0
2020-11-18 11:50:00,187.72,187.96,187.52,187.85,2988.0,175.0729,175.2967,174.8863,175.1941,2988.0
2020-11-18 12:00:00,187.79,187.97,187.63,187.79,4505.0,175.1381,175.306,174.9889,175.1381,4505.0
2020-11-18 12:10:00,187.8,187.92,187.45,187.72,5937.0,175.1475,175.2594,174.821,175.0729,5937.0
2020-11-18 12:20:00,187.62,187.7,187.29,187.3,2126.0,174.9796,175.0542,174.6718,174.6811,2126.0
2020-11-18 12:30:00,187.23,187.27,186.93,187.18,3715.0,174.6159,174.6532,174.3361,174.5692,3715.0
2020-11-18 12:40:00,187.18,187.85,187.18,187.61,3601.0,174.5692,175.1941,174.5692,174.9703,3601.0
2020-11-18 12:50:00,187.63,187.64,187.17,187.31,3823.0,174.9889,174.9982,174.5599,174.6905,3823.0
2020-11-18 13:00:00,187.32,187.6,187.26,187.46,2446.0,174.6998,174.9609,174.6438,174.8304,2446.0
2020-11-18 13:10:00,187.64,187.7,187.53,187.7,3500.0,174.9982,175.0542,174.8957,175.0542,3500.0
2020-11-18 13:20:00,187.7,187.7,187.16,187.16,3348.0,175.0542,175.0542,174.5506,174.5506,3348.0
2020-11-18 13:30:00,187.09,187.42,186.95,187.35,4332.0,174.4853,174.7931,174.3547,174.7278,4332.0
2020-11-18 13:40:00,187.23,187.24,186.67,186.71,4104.0,174.6159,174.6252,174.0936,174.1309,4104.0
2020-11-18 13:50:00,186.54,187.0,186.5,186.71,4014.0,173.9723,174.4014,173.935,174.1309,4014.0
2020-11-18 14:00:00,186.87,187.14,186.81,186.91,2619.0,174.2801,174.5319,174.2242,174.3174,2619.0
2020-11-18 14:10:00,186.81,186.81,186.31,186.31,3535.0,174.2242,174.2242,173.7578,173.7578,3535.0
2020-11-18 14:20:00,186.31,186.45,185.93,186.16,4132.0,173.7578,173.8884,173.4034,173.618,4132.0
2020-11-18 14:30:00,186.13,186.61,186.03,186.36,4685.0,173.59,174.0376,173.4967,173.8045,4685.0
2020-11-18 14:40:00,186.41,186.73,186.41,186.47,3182.0,173.8511,174.1495,173.8511,173.9071,3182.0
2020-11-18 14:50:00,186.55,186.78,186.38,186.38,3797.0,173.9817,174.1962,173.8231,173.8231,3797.0
2020-11-18 15:00:00,186.37,186.37,185.79,186.17,5758.0,173.8138,173.8138,173.2729,173.6273,5758.0
2020-11-18 15:10:00,186.39,186.68,186.1,186.1,4229.0,173.8325,174.1029,173.562,173.562,4229.0
2020-11-18 15:20:00,185.96,185.96,185.26,185.31,12286.0,173.4314,173.4314,172.7786,172.8252,12286.0
2020-11-18 15:30:00,185.27,185.43,184.7,184.77,8780.0,172.7879,172.9371,172.2563,172.3216,8780.0
2020-11-18 15:40:00,184.77,184.88,184.14,184.14,13339.0,172.3216,172.4242,171.734,171.734,13339.0
2020-11-18 15:50:00,184.12,184.64,183.28,183.32,39659.0,171.7154,172.2004,170.932,170.9693,39659.0
2020-11-19 09:30:00,181.82,182.41,180.26,181.7,23702.0,169.5703,170.1206,168.1154,169.4584,23702.0
2020-11-19 09:40:00,182.05,183.46,182.05,182.83,5836.0,169.7849,171.0999,169.7849,170.5123,5836.0
2020-11-19 09:50:00,183.25,183.5,182.7,182.7,4505.0,170.904,171.1372,170.3911,170.3911,4505.0
2020-11-19 10:00:00,182.8,183.09,182.31,182.75,6792.0,170.4843,170.7548,170.0273,170.4377,6792.0
2020-11-19 10:10:00,182.83,182.91,182.29,182.38,3297.0,170.5123,170.5869,170.0087,170.0926,3297.0
2020-11-19 10:20:00,182.31,182.58,181.75,181.83,7681.0,170.0273,170.2791,169.5051,169.5797,7681.0
2020-11-19 10:30:00,182.02,182.5,181.8,182.13,6346.0,169.7569,170.2045,169.5517,169.8595,6346.0
2020-11-19 10:40:00,182.01,183.43,182.01,183.28,4149.0,169.7475,171.0719,169.7475,170.932,4149.0
2020-11-19 10:50:00,183.27,183.48,182.54,182.57,2988.0,170.9227,171.1185,170.2418,170.2698,2988.0
2020-11-19 11:00:00,182.54,182.72,182.37,182.45,4318.0,170.2418,170.4097,170.0833,170.1579,4318.0
2020-11-19 11:10:00,182.45,182.88,182.24,182.88,3518.0,170.1579,170.5589,169.9621,170.5589,3518.0
2020-11-19 11:20:00,182.93,183.39,182.8,182.91,4418.0,170.6056,171.0346,170.4843,170.5869,4418.0
2020-11-19 11:30:00,182.91,183.01,182.31,182.48,2881.0,170.5869,170.6802,170.0273,170.1859,2881.0
2020-11-19 11:40:00,182.63,182.63,182.27,182.27,3091.0,170.3258,170.3258,169.99,169.99,3091.0
2020-11-19 11:50:00,182.47,182.6,182.41,182.49,4328.0,170.1766,170.2978,170.1206,170.1952,4328.0
2020-11-19 12:00:00,182.54,182.75,182.5,182.61,2158.0,170.2418,170.4377,170.2045,170.3071,2158.0
2020-11-19 12:10:00,182.65,182.69,182.0,182.02,6632.0,170.3444,170.3817,169.7382,169.7569,6632.0
2020-11-19 12:20:00,182.21,182.33,182.1,182.29,3493.0,169.9341,170.046,169.8315,170.0087,3493.0
2020-11-19 12:30:00,182.22,182.48,182.15,182.42,2832.0,169.9434,170.1859,169.8781,170.1299,2832.0
2020-11-19 12:40:00,182.43,182.43,181.88,182.02,2372.0,170.1393,170.1393,169.6263,169.7569,2372.0
2020-11-19 12:50:00,181.95,182.27,181.74,182.26,3149.0,169.6916,169.99,169.4957,169.9807,3149.0
2020-11-19 13:00:00,182.38,182.52,181.93,182.04,6843.0,170.0926,170.2232,169.6729,169.7755,6843.0
2020-11-19 13:10:00,182.04,182.37,182.01,182.25,2930.0,169.7755,170.0833,169.7475,169.9714,2930.0
2020-11-19 13:20:00,182.34,182.73,182.13,182.28,4795.0,170.0553,170.419,169.8595,169.9994,4795.0
2020-11-19 13:30:00,182.28,182.42,182.12,182.25,4530.0,169.9994,170.1299,169.8501,169.9714,4530.0
2020-11-19 13:40:00,182.2,182.6,182.05,182.6,4274.0,169.9247,170.2978,169.7849,170.2978,4274.0
2020-11-19 13:50:00,182.49,182.49,182.26,182.42,2259.0,170.1952,170.1952,169.9807,170.1299,2259.0
2020-11-19 14:00:00,182.3,182.69,182.3,182.39,3494.0,170.018,170.3817,170.018,170.1019,3494.0
2020-11-19 14:10:00,182.54,182.61,182.34,182.34,2874.0,170.2418,170.3071,170.0553,170.0553,2874.0
2020-11-19 14:20:00,182.38,182.59,182.33,182.54,3030.0,170.0926,170.2885,170.046,170.2418,3030.0
2020-11-19 14:30:00,182.5,183.56,182.5,183.52,5828.0,170.2045,171.1931,170.2045,171.1558,5828.0
2020-11-19 14:40:00,183.53,183.85,183.49,183.61,4096.0,171.1651,171.4636,171.1278,171.2398,4096.0
2020-11-19 14:50:00,183.5,183.55,183.28,183.5,4215.0,171.1372,171.1838,170.932,171.1372,4215.0
2020-11-19 15:00:00,183.44,183.46,183.11,183.37,4038.0,171.0812,171.0999,170.7734,171.0159,4038.0
2020-11-19 15:10:00,183.4,183.87,183.34,183.34,4219.0,171.0439,171.4822,170.9879,170.9879,4219.0
2020-11-19 15:20:00,183.4,183.56,183.09,183.24,5606.0,171.0439,171.1931,170.7548,170.8947,5606.0
2020-11-19 15:30:00,183.26,184.1,183.26,183.83,6787.0,170.9133,171.6967,170.9133,171.4449,6787.0
2020-11-19 15:40:00,183.88,184.05,183.69,183.69,5458.0,171.4916,171.6501,171.3144,171.3144,5458.0
2020-11-19 15:50:00,183.77,183.92,183.22,183.63,31613.0,171.389,171.5289,170.876,171.2584,31613.0
2020-11-20 09:30:00,182.81,182.99,181.79,182.39,25361.0,170.4936,170.6615,169.5424,170.1019,25361.0
2020-11-20 09:40:00,182.38,182.81,181.82,182.66,4290.0,170.0926,170.4936,169.5703,170.3538,4290.0
2020-11-20 09:50:00,182.19,182.22,181.41,182.07,4211.0,169.9154,169.9434,169.188,169.8035,4211.0
2020-11-20 10:00:00,182.46,182.46,181.95,182.05,4093.0,170.1672,170.1672,169.6916,169.7849,4093.0
2020-11-20 10:10:00,181.94,182.11,181.38,181.51,2448.0,169.6823,169.8408,169.16,169.2812,2448.0
2020-11-20 10:20:00,181.51,181.97,181.5,181.79,1876.0,169.2812,169.7102,169.2719,169.5424,1876.0
2020-11-20 10:30:00,181.94,181.94,181.24,181.7,3239.0,169.6823,169.6823,169.0294,169.4584,3239.0
2020-11-20 10:40:00,181.59,181.59,181.12,181.12,2307.0,169.3558,169.3558,168.9175,168.9175,2307.0
2020-11-20 10:50:00,181.27,181.42,181.07,181.07,4677.0,169.0574,169.1973,168.8709,168.8709,4677.0
2020-11-20 11:00:00,181.22,181.33,181.0,181.17,2580.0,169.0108,169.1134,168.8056,168.9641,2580.0
2020-11-20 11:10:00,181.01,181.07,180.8,181.02,2595.0,168.8149,168.8709,168.6191,168.8242,2595.0
2020-11-20 11:20:00,180.98,181.06,180.85,180.96,2668.0,168.7869,168.8616,168.6657,168.7683,2668.0
2020-11-20 11:30:00,180.98,181.41,180.98,181.37,2918.0,168.7869,169.188,168.7869,169.1507,2918.0
2020-11-20 11:40:00,181.46,182.78,180.5,180.5,3848.0,169.2346,170.4657,168.3393,168.3393,3848.0
2020-11-20 11:50:00,180.74,181.14,180.71,181.02,3506.0,168.5631,168.9362,168.5351,168.8242,3506.0
2020-11-20 12:00:00,180.91,181.11,180.74,180.88,4754.0,168.7217,168.9082,168.5631,168.6937,4754.0
2020-11-20 12:10:00,180.87,180.92,180.75,180.8,4103.0,168.6844,168.731,168.5724,168.6191,4103.0
2020-11-20 12:20:00,180.74,180.81,180.28,180.43,8358.0,168.5631,168.6284,168.1341,168.274,8358.0
2020-11-20 12:30:00,180.45,180.47,180.19,180.24,4970.0,168.2926,168.3113,168.0502,168.0968,4970.0
2020-11-20 12:40:00,180.19,180.34,179.98,180.01,5109.0,168.0502,168.1901,167.8543,167.8823,5109.0
2020-11-20 12:50:00,180.03,180.15,179.93,180.11,4615.0,167.9009,168.0129,167.8077,167.9756,4615.0
2020-11-20 13:00:00,180.11,180.32,179.86,180.1,10492.0,167.9756,168.1714,167.7424,167.9662,10492.0
2020-11-20 13:10:00,180.11,180.46,180.08,180.36,10199.0,167.9756,168.302,167.9476,168.2087,10199.0
2020-11-20 13:20:00,180.27,180.59,180.12,180.55,3962.0,168.1248,168.4232,167.9849,168.3859,3962.0
2020-11-20 13:30:00,180.54,180.73,180.49,180.61,3714.0,168.3766,168.5538,168.33,168.4419,3714.0
2020-11-20 13:40:00,180.72,180.82,180.66,180.82,3799.0,168.5445,168.6377,168.4885,168.6377,3799.0
2020-11-20 13:50:00,180.98,181.0,180.78,180.87,8617.0,168.7869,168.8056,168.6004,168.6844,8617.0
2020-11-20 14:00:00,180.93,180.95,180.77,180.81,3004.0,168.7403,168.759,168.5911,168.6284,3004.0
2020-11-20 14:10:00,180.76,180.95,180.65,180.66,3412.0,168.5818,168.759,168.4792,168.4885,3412.0
2020-11-20 14:20:00,180.74,180.9,180.58,180.72,3571.0,168.5631,168.7123,168.4139,168.5445,3571.0
2020-11-20 14:30:00,180.89,181.0,180.67,180.7,6050.0,168.703,168.8056,168.4978,168.5258,6050.0
2020-11-20 14:40:00,180.57,180.64,180.32,180.32,2788.0,168.4046,168.4698,168.1714,168.1714,2788.0
2020-11-20 14:50:00,180.46,180.68,180.36,180.68,6034.0,168.302,168.5072,168.2087,168.5072,6034.0
2020-11-20 15:00:00,180.81,180.81,180.36,180.37,2584.0,168.6284,168.6284,168.2087,168.218,2584.0
2020-11-20 15:10:00,180.3,180.48,179.8,180.1,5536.0,168.1528,168.3206,167.6864,167.9662,5536.0
2020-11-20 15:20:00,180.1,180.33,180.09,180.28,5900.0,167.9662,168.1807,167.9569,168.1341,5900.0
2020-11-20 15:30:00,180.26,180.84,180.16,180.84,9513.0,168.1154,168.6564,168.0222,168.6564,9513.0
2020-11-20 15:40:00,180.81,181.3,180.65,180.82,15769.0,168.6284,169.0854,168.4792,168.6377,15769.0
2020-11-20 15:50:00,180.79,180.79,179.77,179.95,45207.0,168.6097,168.6097,167.6585,167.8263,45207.0
2020-11-23 09:30:00,181.73,182.41,181.08,181.89,20073.0,169.4864,170.1206,168.8802,169.6356,20073.0
2020-11-23 09:40:00,181.87,183.87,181.74,182.87,4896.0,169.617,171.4822,169.4957,170.5496,4896.0
2020-11-23 09:50:00,183.05,183.64,183.03,183.24,6467.0,170.7175,171.2677,170.6988,170.8947,6467.0
2020-11-23 10:00:00,183.07,183.08,182.45,182.77,6769.0,170.7361,170.7455,170.1579,170.4563,6769.0
2020-11-23 10:10:00,182.56,182.85,182.22,182.63,9943.0,170.2605,170.531,169.9434,170.3258,9943.0
2020-11-23 10:20:00,182.83,182.9,182.1,182.19,15004.0,170.5123,170.5776,169.8315,169.9154,15004.0
2020-11-23 10:30:00,182.2,182.49,182.18,182.39,5204.0,169.9247,170.1952,169.9061,170.1019,5204.0
2020-11-23 10:40:00,182.51,183.26,182.49,182.97,4254.0,170.2139,170.9133,170.1952,170.6429,4254.0
2020-11-23 10:50:00,183.05,183.18,182.87,182.89,3723.0,170.7175,170.8387,170.5496,170.5683,3723.0
2020-11-23 11:00:00,183.05,183.37,182.94,183.23,2060.0,170.7175,171.0159,170.6149,170.8854,2060.0
2020-11-23 11:10:00,183.05,183.11,182.68,182.96,3468.0,170.7175,170.7734,170.3724,170.6335,3468.0
2020-11-23 11:20:00,183.04,183.32,182.95,183.32,4279.0,170.7082,170.9693,170.6242,170.9693,4279.0
2020-11-23 11:30:00,183.21,183.21,182.22,182.49,4339.0,170.8667,170.8667,169.9434,170.1952,4339.0
2020-11-23 11:40:00,182.51,182.51,181.92,182.12,1554.0,170.2139,170.2139,169.6636,169.8501,1554.0
2020-11-23 11:50:00,182.23,182.62,182.2,182.62,1750.0,169.9527,170.3164,169.9247,170.3164,1750.0
2020-11-23 12:00:00,182.54,182.54,182.06,182.29,2430.0,170.2418,170.2418,169.7942,170.0087,2430.0
2020-11-23 12:10:00,182.28,182.77,182.16,182.54,3241.0,169.9994,170.4563,169.8874,170.2418,3241.0
2020-11-23 12:20:00,182.44,182.72,182.18,182.19,2901.0,170.1486,170.4097,169.9061,169.9154,2901.0
2020-11-23 12:30:00,182.04,182.6,181.97,182.6,9646.0,169.7755,170.2978,169.7102,170.2978,9646.0
2020-11-23 12:40:00,182.57,182.69,182.47,182.6,2684.0,170.2698,170.3817,170.1766,170.2978,2684.0
2020-11-23 12:50:00,182.72,183.01,182.69,183.01,2732.0,170.4097,170.6802,170.3817,170.6802,2732.0
2020-11-23 13:00:00,182.9,183.06,182.6,182.6,3563.0,170.5776,170.7268,170.2978,170.2978,3563.0
2020-11-23 13:10:00,182.67,182.86,182.64,182.72,2504.0,170.3631,170.5403,170.3351,170.4097,2504.0
2020-11-23 13:20:00,182.68,183.11,182.64,182.71,3114.0,170.3724,170.7734,170.3351,170.4004,3114.0
2020-11-23 13:30:00,182.68,183.03,182.68,183.03,2411.0,170.3724,170.6988,170.3724,170.6988,2411.0
2020-11-23 13:40:00,183.0,183.07,182.77,182.77,4785.0,170.6708,170.7361,170.4563,170.4563,4785.0
2020-11-23 13:50:00,183.01,183.07,182.92,182.99,2311.0,170.6802,170.7361,170.5962,170.6615,2311.0
2020-11-23 14:00:00,182.89,183.1,182.73,182.77,5223.0,170.5683,170.7641,170.419,170.4563,5223.0
2020-11-23 14:10:00,182.55,182.72,182.47,182.65,2542.0,170.2512,170.4097,170.1766,170.3444,2542.0
2020-11-23 14:20:00,182.71,182.71,182.52,182.69,1213.0,170.4004,170.4004,170.2232,170.3817,1213.0
2020-11-23 14:30:00,182.77,182.83,182.6,182.7,2977.0,170.4563,170.5123,170.2978,170.3911,2977.0
2020-11-23 14:40:00,182.7,182.95,182.67,182.75,2602.0,170.3911,170.6242,170.3631,170.4377,2602.0
2020-11-23 14:50:00,182.69,183.38,182.64,183.33,4823.0,170.3817,171.0252,170.3351,170.9786,4823.0
2020-11-23 15:00:00,183.43,184.13,183.34,183.81,5671.0,171.0719,171.7247,170.9879,171.4263,5671.0
2020-11-23 15:10:00,183.81,183.99,183.58,183.85,4885.0,171.4263,171.5941,171.2118,171.4636,4885.0
2020-11-23 15:20:00,183.76,183.85,183.56,183.76,7803.0,171.3796,171.4636,171.1931,171.3796,7803.0
2020-11-23 15:30:00,183.83,183.84,183.27,183.42,4955.0,171.4449,171.4543,170.9227,171.0626,4955.0
2020-11-23 15:40:00,183.46,183.9,183.43,183.73,12055.0,171.0999,171.5102,171.0719,171.3517,12055.0
2020-11-23 15:50:00,183.9,184.25,183.56,183.76,52111.0,171.5102,171.8366,171.1931,171.3796,52111.0
2020-11-24 09:30:00,186.81,187.57,186.3,186.3,13100.0,174.2242,174.933,173.7485,173.7485,13100.0
2020-11-24 09:40:00,186.17,186.22,185.72,186.03,3279.0,173.6273,173.6739,173.2076,173.4967,3279.0
2020-11-24 09:50:00,185.96,186.99,185.95,186.84,4559.0,173.4314,174.392,173.4221,174.2521,4559.0
2020-11-24 10:00:00,186.7,187.79,186.7,187.78,13838.0,174.1216,175.1381,174.1216,175.1288,13838.0
2020-11-24 10:10:00,187.62,188.74,187.2,188.74,9593.0,174.9796,176.0241,174.5879,176.0241,9593.0
2020-11-24 10:20:00,188.83,189.0,188.72,188.89,3606.0,176.1081,176.2666,176.0055,176.164,3606.0
2020-11-24 10:30:00,188.97,189.37,188.58,188.58,7536.0,176.2386,176.6117,175.8749,175.8749,7536.0
2020-11-24 10:40:00,188.56,188.99,188.23,188.52,3665.0,175.8563,176.2573,175.5485,175.819,3665.0
2020-11-24 10:50:00,188.55,188.73,188.37,188.45,3535.0,175.8469,176.0148,175.6791,175.7537,3535.0
2020-11-24 11:00:00,188.45,189.02,188.4,188.53,2247.0,175.7537,176.2853,175.707,175.8283,2247.0
2020-11-24 11:10:00,188.83,188.83,188.23,188.57,4545.0,176.1081,176.1081,175.5485,175.8656,4545.0
2020-11-24 11:20:00,188.66,189.34,188.66,189.24,4261.0,175.9495,176.5837,175.9495,176.4904,4261.0
2020-11-24 11:30:00,189.37,189.8,189.36,189.65,4579.0,176.6117,177.0127,176.6024,176.8728,4579.0
2020-11-24 11:40:00,189.48,190.06,189.39,190.06,9095.0,176.7143,177.2552,176.6303,177.2552,9095.0
2020-11-24 11:50:00,190.13,191.03,190.13,190.33,5340.0,177.3205,178.1598,177.3205,177.507,5340.0
2020-11-24 12:00:00,190.46,190.46,189.95,190.09,3229.0,177.6282,177.6282,177.1526,177.2832,3229.0
2020-11-24 12:10:00,190.11,190.37,189.84,190.25,4747.0,177.3018,177.5443,177.05,177.4324,4747.0
2020-11-24 12:20:00,190.15,190.48,189.99,190.48,8588.0,177.3391,177.6469,177.1899,177.6469,8588.0
2020-11-24 12:30:00,190.48,190.9,190.26,190.26,4136.0,177.6469,178.0386,177.4417,177.4417,4136.0
2020-11-24 12:40:00,190.26,190.64,190.26,190.4,3492.0,177.4417,177.7961,177.4417,177.5723,3492.0
2020-11-24 12:50:00,190.53,190.98,190.48,190.98,5531.0,177.6935,178.1132,177.6469,178.1132,5531.0
2020-11-24 13:00:00,190.88,191.44,190.87,191.27,8623.0,178.02,178.5422,178.0106,178.3837,8623.0
2020-11-24 13:10:00,191.33,191.6,191.18,191.6,3082.0,178.4396,178.6914,178.2997,178.6914,3082.0
2020-11-24 13:20:00,191.45,191.5,191.11,191.36,7695.0,178.5516,178.5982,178.2345,178.4676,7695.0
2020-11-24 13:30:00,191.35,191.74,191.28,191.61,28984.0,178.4583,178.822,178.393,178.7008,28984.0
2020-11-24 13:40:00,191.55,192.19,191.51,191.59,7981.0,178.6448,179.2417,178.6075,178.6821,7981.0
2020-11-24 13:50:00,191.58,191.87,191.51,191.65,6151.0,178.6728,178.9433,178.6075,178.7381,6151.0
2020-11-24 14:00:00,191.62,191.98,191.54,191.58,7012.0,178.7101,179.0458,178.6355,178.6728,7012.0
2020-11-24 14:10:00,191.67,191.85,191.44,191.46,12826.0,178.7567,178.9246,178.5422,178.5609,12826.0
2020-11-24 14:20:00,191.35,191.56,190.81,190.84,8184.0,178.4583,178.6541,177.9547,177.9826,8184.0
2020-11-24 14:30:00,190.54,190.95,190.54,190.87,3623.0,177.7029,178.0852,177.7029,178.0106,3623.0
2020-11-24 14:40:00,190.89,191.28,190.89,191.04,2501.0,178.0293,178.393,178.0293,178.1692,2501.0
2020-11-24 14:50:00,191.13,191.47,191.06,191.4,3515.0,178.2531,178.5702,178.1878,178.5049,3515.0
2020-11-24 15:00:00,191.39,191.71,191.28,191.67,7691.0,178.4956,178.794,178.393,178.7567,7691.0
2020-11-24 15:10:00,191.78,191.88,191.46,191.46,4014.0,178.8593,178.9526,178.5609,178.5609,4014.0
2020-11-24 15:20:00,191.56,192.18,191.56,192.13,4944.0,178.6541,179.2324,178.6541,179.1857,4944.0
2020-11-24 15:30:00,192.07,192.5,191.82,192.14,23742.0,179.1298,179.5308,178.8966,179.1951,23742.0
2020-11-24 15:40:00,192.13,192.47,192.01,192.47,22979.0,179.1857,179.5028,179.0738,179.5028,22979.0
2020-11-24 15:50:00,192.44,193.19,192.07,192.69,80492.0,179.4749,180.1743,179.1298,179.708,80492.0
2020-11-25 09:30:00,191.79,191.94,190.51,190.54,21293.0,178.8686,179.0085,177.6749,177.7029,21293.0
2020-11-25 09:40:00,190.54,191.88,190.21,191.88,12267.0,177.7029,178.9526,177.3951,178.9526,12267.0
2020-11-25 09:50:00,191.79,191.79,190.97,191.43,20900.0,178.8686,178.8686,178.1039,178.5329,20900.0
2020-11-25 10:00:00,191.37,191.46,190.78,191.01,11361.0,178.4769,178.5609,177.9267,178.1412,11361.0
2020-11-25 10:10:00,191.02,191.39,190.9,191.08,12148.0,178.1505,178.4956,178.0386,178.2065,12148.0
2020-11-25 10:20:00,191.33,191.59,190.99,191.27,10666.0,178.4396,178.6821,178.1225,178.3837,10666.0
2020-11-25 10:30:00,191.28,191.35,190.18,190.27,18563.0,178.393,178.4583,177.3671,177.4511,18563.0
2020-11-25 10:40:00,190.22,190.33,189.71,189.76,14788.0,177.4044,177.507,176.9288,176.9754,14788.0
2020-11-25 10:50:00,189.78,190.04,189.1,189.17,12323.0,176.9941,177.2365,176.3599,176.4252,12323.0
2020-11-25 11:00:00,189.11,189.48,188.87,189.31,17090.0,176.3692,176.7143,176.1454,176.5557,17090.0
2020-11-25 11:10:00,189.29,189.34,188.48,189.01,4863.0,176.5371,176.5837,175.7816,176.2759,4863.0
2020-11-25 11:20:00,189.16,189.58,188.96,189.58,5927.0,176.4158,176.8075,176.2293,176.8075,5927.0
2020-11-25 11:30:00,189.57,189.84,189.57,189.77,6727.0,176.7982,177.05,176.7982,176.9847,6727.0
2020-11-25 11:40:00,189.77,189.86,189.27,189.81,5996.0,176.9847,177.0687,176.5184,177.022,5996.0
2020-11-25 11:50:00,189.76,190.14,189.75,190.13,3777.0,176.9754,177.3298,176.9661,177.3205,3777.0
2020-11-25 12:00:00,190.2,190.52,190.15,190.31,3828.0,177.3858,177.6842,177.3391,177.4884,3828.0
2020-11-25 12:10:00,190.33,190.47,190.22,190.47,4792.0,177.507,177.6376,177.4044,177.6376,4792.0
2020-11-25 12:20:00,190.42,190.46,190.08,190.28,5738.0,177.5909,177.6282,177.2739,177.4604,5738.0
2020-11-25 12:30:00,190.3,190.55,189.81,189.81,3079.0,177.479,177.7122,177.022,177.022,3079.0
2020-11-25 12:40:00,189.82,190.09,189.5,189.83,12723.0,177.0314,177.2832,176.7329,177.0407,12723.0
2020-11-25 12:50:00,189.86,190.01,189.74,189.89,4079.0,177.0687,177.2086,176.9568,177.0967,4079.0
2020-11-25 13:00:00,189.89,190.08,189.88,190.02,5286.0,177.0967,177.2739,177.0873,177.2179,5286.0
2020-11-25 13:10:00,190.0,190.09,189.67,189.83,3857.0,177.1992,177.2832,176.8915,177.0407,3857.0
2020-11-25 13:20:00,189.76,189.9,189.69,189.77,2027.0,176.9754,177.106,176.9101,176.9847,2027.0
2020-11-25 13:30:00,189.88,190.07,189.77,189.97,8580.0,177.0873,177.2645,176.9847,177.1713,8580.0
2020-11-25 13:40:00,189.98,189.98,189.81,189.87,3467.0,177.1806,177.1806,177.022,177.078,3467.0
2020-11-25 13:50:00,189.92,190.08,189.79,189.98,7083.0,177.1246,177.2739,177.0034,177.1806,7083.0
2020-11-25 14:00:00,189.94,190.03,189.71,189.76,6092.0,177.1433,177.2272,176.9288,176.9754,6092.0
2020-11-25 14:10:00,189.73,189.85,189.58,189.83,4515.0,176.9474,177.0593,176.8075,177.0407,4515.0
2020-11-25 14:20:00,189.71,189.9,189.53,189.65,5097.0,176.9288,177.106,176.7609,176.8728,5097.0
2020-11-25 14:30:00,189.74,189.8,189.47,189.71,5424.0,176.9568,177.0127,176.7049,176.9288,5424.0
2020-11-25 14:40:00,189.75,189.86,189.54,189.86,4728.0,176.9661,177.0687,176.7702,177.0687,4728.0
2020-11-25 14:50:00,189.99,190.26,189.99,190.25,1712.0,177.1899,177.4417,177.1899,177.4324,1712.0
2020-11-25 15:00:00,190.21,190.26,190.01,190.22,5171.0,177.3951,177.4417,177.2086,177.4044,5171.0
2020-11-25 15:10:00,190.28,190.46,190.07,190.13,6623.0,177.4604,177.6282,177.2645,177.3205,6623.0
2020-11-25 15:20:00,190.16,190.65,190.12,190.4,11385.0,177.3485,177.8054,177.3112,177.5723,11385.0
2020-11-25 15:30:00,190.48,190.6,190.28,190.31,17962.0,177.6469,177.7588,177.4604,177.4884,17962.0
2020-11-25 15:40:00,190.47,190.69,190.09,190.26,7789.0,177.6376,177.8428,177.2832,177.4417,7789.0
2020-11-25 15:50:00,190.19,190.61,189.66,190.21,51864.0,177.3764,177.7681,176.8821,177.3951,51864.0
2020-11-27 09:30:00,190.08,190.87,190.05,190.45,17218.0,177.2739,178.0106,177.2459,177.6189,17218.0
2020-11-27 09:40:00,190.62,190.96,190.31,190.77,2708.0,177.7775,178.0946,177.4884,177.9174,2708.0
2020-11-27 09:50:00,191.0,191.08,190.61,190.74,3221.0,178.1319,178.2065,177.7681,177.8894,3221.0
2020-11-27 10:00:00,190.74,191.5,190.7,191.23,6594.0,177.8894,178.5982,177.8521,178.3464,6594.0
2020-11-27 10:10:00,191.41,191.49,190.59,190.59,5380.0,178.5142,178.5889,177.7495,177.7495,5380.0
2020-11-27 10:20:00,190.7,190.87,190.53,190.8,3256.0,177.8521,178.0106,177.6935,177.9453,3256.0
2020-11-27 10:30:00,190.7,190.7,189.78,190.05,5331.0,177.8521,177.8521,176.9941,177.2459,5331.0
2020-11-27 10:40:00,190.13,190.41,190.12,190.27,3169.0,177.3205,177.5816,177.3112,177.4511,3169.0
2020-11-27 10:50:00,190.25,190.42,189.95,189.95,4483.0,177.4324,177.5909,177.1526,177.1526,4483.0
2020-11-27 11:00:00,189.9,190.11,189.66,189.72,4316.0,177.106,177.3018,176.8821,176.9381,4316.0
2020-11-27 11:10:00,189.67,189.8,189.34,189.73,3939.0,176.8915,177.0127,176.5837,176.9474,3939.0
2020-11-27 11:20:00,189.75,189.84,189.25,189.38,3271.0,176.9661,177.05,176.4998,176.621,3271.0
2020-11-27 11:30:00,189.39,190.28,189.39,190.28,5919.0,176.6303,177.4604,176.6303,177.4604,5919.0
2020-11-27 11:40:00,190.34,190.98,190.32,190.75,3344.0,177.5163,178.1132,177.4977,177.8987,3344.0
2020-11-27 11:50:00,190.83,191.24,190.63,191.24,4860.0,177.9733,178.3557,177.7868,178.3557,4860.0
2020-11-27 12:00:00,191.24,191.25,190.06,190.26,4923.0,178.3557,178.365,177.2552,177.4417,4923.0
2020-11-27 12:10:00,190.38,190.42,190.13,190.19,2605.0,177.5536,177.5909,177.3205,177.3764,2605.0
2020-11-27 12:20:00,190.16,190.42,189.96,190.05,8913.0,177.3485,177.5909,177.1619,177.2459,8913.0
2020-11-27 12:30:00,190.16,190.29,190.06,190.27,4926.0,177.3485,177.4697,177.2552,177.4511,4926.0
2020-11-27 12:40:00,190.33,190.86,190.29,190.86,5616.0,177.507,178.0013,177.4697,178.0013,5616.0
2020-11-27 12:50:00,190.82,190.87,190.32,190.87,23055.0,177.964,178.0106,177.4977,178.0106,23055.0
2020-11-30 09:30:00,188.35,190.07,187.19,189.53,37153.0,175.6604,177.2645,174.5786,176.7609,37153.0
2020-11-30 09:40:00,189.36,189.36,188.29,188.48,3867.0,176.6024,176.6024,175.6044,175.7816,3867.0
2020-11-30 09:50:00,188.33,189.56,188.01,189.56,6293.0,175.6418,176.7889,175.3433,176.7889,6293.0
2020-11-30 10:00:00,189.31,189.73,189.04,189.56,15003.0,176.5557,176.9474,176.3039,176.7889,15003.0
2020-11-30 10:10:00,189.33,190.12,189.32,189.49,8130.0,176.5744,177.3112,176.5651,176.7236,8130.0
2020-11-30 10:20:00,189.67,189.67,188.82,188.83,2365.0,176.8915,176.8915,176.0987,176.1081,2365.0
2020-11-30 10:30:00,188.69,188.69,187.33,187.53,4735.0,175.9775,175.9775,174.7091,174.8957,4735.0
2020-11-30 10:40:00,187.56,187.72,186.93,187.6,4815.0,174.9236,175.0729,174.3361,174.9609,4815.0
2020-11-30 10:50:00,187.78,189.3,187.78,189.3,4954.0,175.1288,176.5464,175.1288,176.5464,4954.0
2020-11-30 11:00:00,189.24,189.54,188.24,188.24,3232.0,176.4904,176.7702,175.5578,175.5578,3232.0
2020-11-30 11:10:00,188.38,188.67,187.86,187.89,3137.0,175.6884,175.9588,175.2034,175.2314,3137.0
2020-11-30 11:20:00,187.85,188.0,187.37,187.37,3835.0,175.1941,175.334,174.7464,174.7464,3835.0
2020-11-30 11:30:00,187.34,187.48,186.99,187.09,4641.0,174.7185,174.849,174.392,174.4853,4641.0
2020-11-30 11:40:00,186.98,187.16,186.91,187.08,4389.0,174.3827,174.5506,174.3174,174.476,4389.0
2020-11-30 11:50:00,187.23,187.32,186.84,186.84,12727.0,174.6159,174.6998,174.2521,174.2521,12727.0
2020-11-30 12:00:00,186.83,186.93,186.54,186.71,10592.0,174.2428,174.3361,173.9723,174.1309,10592.0
2020-11-30 12:10:00,186.79,187.07,186.75,186.76,5929.0,174.2055,174.4666,174.1682,174.1775,5929.0
2020-11-30 12:20:00,186.7,186.95,186.58,186.73,11553.0,174.1216,174.3547,174.0097,174.1495,11553.0
2020-11-30 12:30:00,186.7,186.86,186.26,186.33,6588.0,174.1216,174.2708,173.7112,173.7765,6588.0
2020-11-30 12:40:00,186.31,186.82,186.22,186.73,4320.0,173.7578,174.2335,173.6739,174.1495,4320.0
2020-11-30 12:50:00,186.78,187.28,186.72,187.28,4485.0,174.1962,174.6625,174.1402,174.6625,4485.0
2020-11-30 13:00:00,187.3,187.3,186.68,186.75,3236.0,174.6811,174.6811,174.1029,174.1682,3236.0
2020-11-30 13:10:00,186.74,186.88,186.54,186.68,1950.0,174.1589,174.2894,173.9723,174.1029,1950.0
2020-11-30 13:20:00,186.64,186.87,186.61,186.81,11469.0,174.0656,174.2801,174.0376,174.2242,11469.0
2020-11-30 13:30:00,186.69,186.95,186.48,186.95,15615.0,174.1122,174.3547,173.9164,174.3547,15615.0
2020-11-30 13:40:00,186.97,187.29,186.95,187.24,3622.0,174.3734,174.6718,174.3547,174.6252,3622.0
2020-11-30 13:50:00,187.17,187.17,186.52,186.52,1734.0,174.5599,174.5599,173.9537,173.9537,1734.0
2020-11-30 14:00:00,186.33,186.33,185.82,186.11,4160.0,173.7765,173.7765,173.3009,173.5713,4160.0
2020-11-30 14:10:00,186.01,186.22,185.95,186.14,9178.0,173.4781,173.6739,173.4221,173.5993,9178.0
2020-11-30 14:20:00,186.14,186.29,186.06,186.13,3888.0,173.5993,173.7392,173.5247,173.59,3888.0
2020-11-30 14:30:00,186.16,186.24,185.84,185.89,4751.0,173.618,173.6926,173.3195,173.3661,4751.0
2020-11-30 14:40:00,185.84,185.86,185.6,185.75,10231.0,173.3195,173.3382,173.0957,173.2356,10231.0
2020-11-30 14:50:00,185.84,186.78,185.76,186.78,5914.0,173.3195,174.1962,173.2449,174.1962,5914.0
2020-11-30 15:00:00,186.67,186.92,186.24,186.28,11062.0,174.0936,174.3267,173.6926,173.7299,11062.0
2020-11-30 15:10:00,186.24,186.29,185.89,186.29,7104.0,173.6926,173.7392,173.3661,173.7392,7104.0
2020-11-30 15:20:00,186.26,186.39,185.71,185.72,10656.0,173.7112,173.8325,173.1983,173.2076,10656.0
2020-11-30 15:30:00,185.79,186.14,185.71,185.96,9178.0,173.2729,173.5993,173.1983,173.4314,9178.0
2020-11-30 15:40:00,185.96,186.08,185.47,185.48,26854.0,173.4314,173.5433,172.9744,172.9838,26854.0
2020-11-30 15:50:00,185.58,185.79,184.73,185.24,125971.0,173.077,173.2729,172.2843,172.7599,125971.0
2020-12-01 09:30:00,189.51,189.51,187.93,189.25,16199.0,176.7423,176.7423,175.2687,176.4998,16199.0
2020-12-01 09:40:00,188.9,189.9,188.46,189.33,11479.0,176.1734,177.106,175.763,176.5744,11479.0
2020-12-01 09:50:00,189.36,190.54,189.36,190.08,12508.0,176.6024,177.7029,176.6024,177.2739,12508.0
2020-12-01 10:00:00,190.0,190.02,189.36,189.5,11685.0,177.1992,177.2179,176.6024,176.7329,11685.0
2020-12-01 10:10:00,189.45,189.63,188.8,189.62,32953.0,176.6863,176.8542,176.0801,176.8448,32953.0
2020-12-01 10:20:00,189.63,190.74,189.63,189.92,7303.0,176.8542,177.8894,176.8542,177.1246,7303.0
2020-12-01 10:30:00,190.13,190.55,189.51,189.76,5757.0,177.3205,177.7122,176.7423,176.9754,5757.0
2020-12-01 10:40:00,189.79,189.93,188.87,189.04,4205.0,177.0034,177.134,176.1454,176.3039,4205.0
2020-12-01 10:50:00,189.15,189.27,188.63,188.88,5947.0,176.4065,176.5184,175.9215,176.1547,5947.0
2020-12-01 11:00:00,189.13,189.94,189.13,189.75,10074.0,176.3879,177.1433,176.3879,176.9661,10074.0
2020-12-01 11:10:00,189.81,190.48,189.68,190.19,4546.0,177.022,177.6469,176.9008,177.3764,4546.0
2020-12-01 11:20:00,190.35,190.57,190.15,190.24,8437.0,177.5257,177.7308,177.3391,177.4231,8437.0
2020-12-01 11:30:00,190.22,190.43,189.85,189.99,7284.0,177.4044,177.6003,177.0593,177.1899,7284.0
2020-12-01 11:40:00,190.06,190.12,188.63,188.64,9249.0,177.2552,177.3112,175.9215,175.9309,9249.0
2020-12-01 11:50:00,188.77,188.99,188.33,188.84,7303.0,176.0521,176.2573,175.6418,176.1174,7303.0
2020-12-01 12:00:00,188.75,189.08,188.62,189.0,17377.0,176.0335,176.3412,175.9122,176.2666,17377.0
2020-12-01 12:10:00,188.91,189.0,188.48,188.5,6867.0,176.1827,176.2666,175.7816,175.8003,6867.0
2020-12-01 12:20:00,188.53,188.89,188.35,188.89,8222.0,175.8283,176.164,175.6604,176.164,8222.0
2020-12-01 12:30:00,188.93,188.93,188.32,188.32,5532.0,176.2013,176.2013,175.6324,175.6324,5532.0
2020-12-01 12:40:00,188.39,188.63,188.26,188.63,4561.0,175.6977,175.9215,175.5765,175.9215,4561.0
2020-12-01 12:50:00,188.49,188.64,188.35,188.4,5297.0,175.791,175.9309,175.6604,175.707,5297.0
2020-12-01 13:00:00,188.4,188.44,188.22,188.41,6034.0,175.707,175.7443,175.5392,175.7164,6034.0
2020-12-01 13:10:00,188.36,188.38,188.17,188.23,6254.0,175.6697,175.6884,175.4925,175.5485,6254.0
2020-12-01 13:20:00,188.32,188.55,188.08,188.18,7787.0,175.6324,175.8469,175.4086,175.5019,7787.0
2020-12-01 13:30:00,188.19,188.88,188.06,188.8,8726.0,175.5112,176.1547,175.3899,176.0801,8726.0
2020-12-01 13:40:00,188.87,189.34,188.87,189.11,5585.0,176.1454,176.5837,176.1454,176.3692,5585.0
2020-12-01 13:50:00,189.03,189.58,188.99,189.58,7956.0,176.2946,176.8075,176.2573,176.8075,7956.0
2020-12-01 14:00:00,189.51,189.77,189.48,189.57,4492.0,176.7423,176.9847,176.7143,176.7982,4492.0
2020-12-01 14:10:00,189.63,190.14,189.57,190.13,9567.0,176.8542,177.3298,176.7982,177.3205,9567.0
2020-12-01 14:20:00,190.13,190.39,190.02,190.35,6125.0,177.3205,177.563,177.2179,177.5257,6125.0
2020-12-01 14:30:00,190.35,190.36,190.14,190.24,7642.0,177.5257,177.535,177.3298,177.4231,7642.0
2020-12-01 14:40:00,190.3,190.75,190.23,190.75,5250.0,177.479,177.8987,177.4137,177.8987,5250.0
2020-12-01 14:50:00,190.79,190.79,190.25,190.37,7195.0,177.936,177.936,177.4324,177.5443,7195.0
2020-12-01 15:00:00,190.34,190.41,189.93,190.04,30735.0,177.5163,177.5816,177.134,177.2365,30735.0
2020-12-01 15:10:00,190.04,190.54,190.03,190.25,8550.0,177.2365,177.7029,177.2272,177.4324,8550.0
2020-12-01 15:20:00,190.24,190.68,190.19,190.61,11100.0,177.4231,177.8334,177.3764,177.7681,11100.0
2020-12-01 15:30:00,190.62,190.62,189.94,189.98,19555.0,177.7775,177.7775,177.1433,177.1806,19555.0
2020-12-01 15:40:00,189.95,190.27,189.82,190.24,19582.0,177.1526,177.4511,177.0314,177.4231,19582.0
2020-12-01 15:50:00,190.18,190.38,189.52,190.26,68417.0,177.3671,177.5536,176.7516,177.4417,68417.0
2020-12-02 09:30:00,190.14,190.48,189.56,190.12,23269.0,177.3298,177.6469,176.7889,177.3112,23269.0
2020-12-02 09:40:00,190.12,191.0,190.11,191.0,6085.0,177.3112,178.1319,177.3018,178.1319,6085.0
2020-12-02 09:50:00,190.68,190.9,189.88,190.42,12598.0,177.8334,178.0386,177.0873,177.5909,12598.0
2020-12-02 10:00:00,190.56,191.07,190.41,190.56,11046.0,177.7215,178.1972,177.5816,177.7215,11046.0
2020-12-02 10:10:00,190.29,190.37,189.86,190.0,7822.0,177.4697,177.5443,177.0687,177.1992,7822.0
2020-12-02 10:20:00,189.91,190.13,189.75,190.07,8570.0,177.1153,177.3205,176.9661,177.2645,8570.0
2020-12-02 10:30:00,190.08,190.09,189.75,189.94,5218.0,177.2739,177.2832,176.9661,177.1433,5218.0
2020-12-02 10:40:00,189.93,190.35,189.42,189.42,10595.0,177.134,177.5257,176.6583,176.6583,10595.0
2020-12-02 10:50:00,189.31,189.87,189.31,189.87,16901.0,176.5557,177.078,176.5557,177.078,16901.0
2020-12-02 11:00:00,189.95,190.4,189.91,190.0,5359.0,177.1526,177.5723,177.1153,177.1992,5359.0
2020-12-02 11:10:00,189.98,190.14,189.94,190.05,6227.0,177.1806,177.3298,177.1433,177.2459,6227.0
2020-12-02 11:20:00,190.1,190.32,190.1,190.13,4053.0,177.2925,177.4977,177.2925,177.3205,4053.0
2020-12-02 11:30:00,190.16,190.3,189.96,190.12,8501.0,177.3485,177.479,177.1619,177.3112,8501.0
2020-12-02 11:40:00,190.04,190.13,189.95,190.1,9175.0,177.2365,177.3205,177.1526,177.2925,9175.0
2020-12-02 11:50:00,190.13,190.14,189.95,190.01,12970.0,177.3205,177.3298,177.1526,177.2086,12970.0
2020-12-02 12:00:00,190.02,190.04,189.66,189.98,20402.0,177.2179,177.2365,176.8821,177.1806,20402.0
2020-12-02 12:10:00,189.92,190.22,189.88,190.17,2314.0,177.1246,177.4044,177.0873,177.3578,2314.0
2020-12-02 12:20:00,190.29,190.49,190.03,190.49,5367.0,177.4697,177.6562,177.2272,177.6562,5367.0
2020-12-02 12:30:00,190.54,190.92,190.53,190.9,2895.0,177.7029,178.0573,177.6935,178.0386,2895.0
2020-12-02 12:40:00,190.88,191.23,190.81,191.15,7420.0,178.02,178.3464,177.9547,178.2718,7420.0
2020-12-02 12:50:00,191.15,191.53,191.14,191.43,6793.0,178.2718,178.6262,178.2624,178.5329,6793.0
2020-12-02 13:00:00,191.5,191.5,191.22,191.41,6508.0,178.5982,178.5982,178.337,178.5142,6508.0
2020-12-02 13:10:00,191.44,191.44,191.19,191.38,4624.0,178.5422,178.5422,178.3091,178.4863,4624.0
2020-12-02 13:20:00,191.34,191.42,191.03,191.13,7861.0,178.449,178.5236,178.1598,178.2531,7861.0
2020-12-02 13:30:00,191.02,191.5,190.96,191.46,9100.0,178.1505,178.5982,178.0946,178.5609,9100.0
2020-12-02 13:40:00,191.39,191.5,191.28,191.29,8192.0,178.4956,178.5982,178.393,178.4023,8192.0
2020-12-02 13:50:00,191.31,191.72,191.31,191.67,4996.0,178.421,178.8034,178.421,178.7567,4996.0
2020-12-02 14:00:00,191.56,191.64,191.25,191.4,4347.0,178.6541,178.7288,178.365,178.5049,4347.0
2020-12-02 14:10:00,191.45,192.42,191.25,192.41,12530.0,178.5516,179.4562,178.365,179.4469,12530.0
2020-12-02 14:20:00,192.2,192.38,191.94,192.2,5647.0,179.251,179.4189,179.0085,179.251,5647.0
2020-12-02 14:30:00,192.18,192.79,192.18,192.56,13392.0,179.2324,179.8013,179.2324,179.5868,13392.0
2020-12-02 14:40:00,192.64,192.73,192.4,192.67,8267.0,179.6614,179.7453,179.4375,179.6894,8267.0
2020-12-02 14:50:00,192.69,192.82,192.54,192.69,11872.0,179.708,179.8293,179.5681,179.708,11872.0
2020-12-02 15:00:00,192.76,192.94,192.53,192.86,11638.0,179.7733,179.9412,179.5588,179.8666,11638.0
2020-12-02 15:10:00,192.87,193.53,192.74,193.18,20693.0,179.8759,180.4914,179.7546,180.165,20693.0
2020-12-02 15:20:00,193.1,193.41,193.04,193.4,12932.0,180.0904,180.3795,180.0344,180.3702,12932.0
2020-12-02 15:30:00,193.41,193.86,193.33,193.64,23591.0,180.3795,180.7992,180.3049,180.594,23591.0
2020-12-02 15:40:00,193.56,193.59,193.16,193.18,34491.0,180.5194,180.5474,180.1463,180.165,34491.0
2020-12-02 15:50:00,193.04,193.54,193.04,193.5,112758.0,180.0344,180.5007,180.0344,180.4634,112758.0
2020-12-03 09:30:00,193.3,194.45,192.85,193.55,11527.0,180.2769,181.3494,179.8572,180.5101,11527.0
2020-12-03 09:40:00,193.94,194.95,193.94,194.7,4368.0,180.8738,181.8157,180.8738,181.5826,4368.0
2020-12-03 09:50:00,194.72,194.96,194.43,194.67,7099.0,181.6012,181.8251,181.3308,181.5546,7099.0
2020-12-03 10:00:00,194.76,195.57,194.58,195.22,11745.0,181.6385,182.394,181.4707,182.0676,11745.0
2020-12-03 10:10:00,194.97,195.51,194.53,195.03,8366.0,181.8344,182.338,181.424,181.8904,8366.0
2020-12-03 10:20:00,195.52,195.57,195.15,195.47,4188.0,182.3473,182.394,182.0023,182.3007,4188.0
2020-12-03 10:30:00,195.43,196.6,195.12,196.54,5894.0,182.2634,183.3546,181.9743,183.2986,5894.0
2020-12-03 10:40:00,196.22,196.69,196.19,196.5,5187.0,183.0002,183.4385,182.9722,183.2613,5187.0
2020-12-03 10:50:00,196.5,196.5,195.85,195.92,8172.0,183.2613,183.2613,182.6551,182.7204,8172.0
2020-12-03 11:00:00,195.93,196.35,195.65,195.97,13444.0,182.7297,183.1214,182.4686,182.767,13444.0
2020-12-03 11:10:00,195.59,195.63,195.21,195.5,13878.0,182.4126,182.4499,182.0582,182.3287,13878.0
2020-12-03 11:20:00,195.72,195.86,195.46,195.8,7820.0,182.5339,182.6644,182.2914,182.6085,7820.0
2020-12-03 11:30:00,195.76,195.99,195.25,195.42,7984.0,182.5712,182.7857,182.0955,182.2541,7984.0
2020-12-03 11:40:00,195.34,195.53,195.2,195.47,3956.0,182.1795,182.3567,182.0489,182.3007,3956.0
2020-12-03 11:50:00,195.63,195.64,195.33,195.64,6859.0,182.4499,182.4593,182.1701,182.4593,6859.0
2020-12-03 12:00:00,195.56,195.87,195.37,195.8,5323.0,182.3847,182.6738,182.2075,182.6085,5323.0
2020-12-03 12:10:00,195.7,195.77,195.45,195.66,5047.0,182.5152,182.5805,182.2821,182.4779,5047.0
2020-12-03 12:20:00,195.9,196.11,195.88,196.09,2822.0,182.7017,182.8976,182.6831,182.8789,2822.0
2020-12-03 12:30:00,196.06,196.46,195.94,196.16,12031.0,182.851,183.224,182.739,182.9442,12031.0
2020-12-03 12:40:00,196.03,196.18,195.84,195.86,4104.0,182.823,182.9629,182.6458,182.6644,4104.0
2020-12-03 12:50:00,195.87,196.14,195.81,196.14,5569.0,182.6738,182.9256,182.6178,182.9256,5569.0
2020-12-03 13:00:00,196.21,196.21,195.55,195.55,5376.0,182.9909,182.9909,182.3753,182.3753,5376.0
2020-12-03 13:10:00,195.58,195.73,195.43,195.56,7274.0,182.4033,182.5432,182.2634,182.3847,7274.0
2020-12-03 13:20:00,195.44,195.67,195.32,195.5,8897.0,182.2727,182.4872,182.1608,182.3287,8897.0
2020-12-03 13:30:00,195.48,195.64,195.41,195.54,6547.0,182.31,182.4593,182.2448,182.366,6547.0
2020-12-03 13:40:00,195.46,195.68,195.4,195.54,8043.0,182.2914,182.4966,182.2354,182.366,8043.0
2020-12-03 13:50:00,195.52,195.6,195.12,195.12,8959.0,182.3473,182.422,181.9743,181.9743,8959.0
2020-12-03 14:00:00,195.34,195.62,195.3,195.49,8530.0,182.1795,182.4406,182.1422,182.3194,8530.0
2020-12-03 14:10:00,195.41,195.58,195.37,195.46,4551.0,182.2448,182.4033,182.2075,182.2914,4551.0
2020-12-03 14:20:00,195.44,195.7,195.35,195.61,8002.0,182.2727,182.5152,182.1888,182.4313,8002.0
2020-12-03 14:30:00,195.61,195.9,195.53,195.87,5281.0,182.4313,182.7017,182.3567,182.6738,5281.0
2020-12-03 14:40:00,195.89,196.29,195.83,196.23,6052.0,182.6924,183.0655,182.6365,183.0095,6052.0
2020-12-03 14:50:00,196.17,196.25,196.03,196.1,6086.0,182.9536,183.0282,182.823,182.8883,6086.0
2020-12-03 15:00:00,196.06,196.19,195.57,195.57,7008.0,182.851,182.9722,182.394,182.394,7008.0
2020-12-03 15:10:00,195.57,196.26,195.53,196.11,6741.0,182.394,183.0375,182.3567,182.8976,6741.0
2020-12-03 15:20:00,196.22,196.51,196.01,196.28,10725.0,183.0002,183.2706,182.8043,183.0561,10725.0
2020-12-03 15:30:00,196.26,196.3,195.26,195.27,15069.0,183.0375,183.0748,182.1049,182.1142,15069.0
2020-12-03 15:40:00,195.2,195.2,194.05,195.06,20929.0,182.0489,182.0489,180.9764,181.9183,20929.0
2020-12-03 15:50:00,194.69,194.81,193.92,194.66,54708.0,181.5733,181.6852,180.8551,181.5453,54708.0
2020-12-04 09:30:00,196.05,197.13,196.01,196.97,7282.0,182.8416,183.8489,182.8043,183.6997,7282.0
2020-12-04 09:40:00,197.49,197.49,196.21,196.21,2494.0,184.1846,184.1846,182.9909,182.9909,2494.0
2020-12-04 09:50:00,195.94,196.41,195.43,196.38,4795.0,182.739,183.1774,182.2634,183.1494,4795.0
2020-12-04 10:00:00,196.11,196.74,195.47,196.58,4005.0,182.8976,183.4852,182.3007,183.3359,4005.0
2020-12-04 10:10:00,196.5,196.83,195.87,196.71,4701.0,183.2613,183.5691,182.6738,183.4572,4701.0
2020-12-04 10:20:00,196.69,197.29,196.53,196.75,5678.0,183.4385,183.9981,183.2893,183.4945,5678.0
2020-12-04 10:30:00,196.95,197.25,196.66,196.66,4468.0,183.681,183.9608,183.4105,183.4105,4468.0
2020-12-04 10:40:00,196.74,197.33,196.44,196.93,4503.0,183.4852,184.0354,183.2054,183.6624,4503.0
2020-12-04 10:50:00,196.92,197.2,196.73,197.2,3545.0,183.653,183.9142,183.4758,183.9142,3545.0
2020-12-04 11:00:00,197.22,197.56,196.94,196.98,6972.0,183.9328,184.2499,183.6717,183.709,6972.0
2020-12-04 11:10:00,197.19,197.28,197.07,197.28,2063.0,183.9048,183.9888,183.7929,183.9888,2063.0
2020-12-04 11:20:00,197.41,197.5,197.28,197.41,700.0,184.11,184.1939,183.9888,184.11,700.0
2020-12-04 11:30:00,197.55,197.56,197.17,197.24,7366.0,184.2406,184.2499,183.8862,183.9515,7366.0
2020-12-04 11:40:00,197.19,197.33,197.14,197.33,10300.0,183.9048,184.0354,183.8582,184.0354,10300.0
2020-12-04 11:50:00,197.34,198.04,197.34,197.94,3271.0,184.0447,184.6976,184.0447,184.6043,3271.0
2020-12-04 12:00:00,197.96,198.16,197.71,197.86,5949.0,184.623,184.8095,184.3898,184.5297,5949.0
2020-12-04 12:10:00,197.87,198.04,197.86,197.88,4307.0,184.539,184.6976,184.5297,184.5483,4307.0
2020-12-04 12:20:00,197.97,197.98,197.86,197.92,2803.0,184.6323,184.6416,184.5297,184.5857,2803.0
2020-12-04 12:30:00,197.93,197.96,197.86,197.94,2526.0,184.595,184.623,184.5297,184.6043,2526.0
2020-12-04 12:40:00,197.86,197.89,197.76,197.81,3847.0,184.5297,184.5577,184.4364,184.4831,3847.0
2020-12-04 12:50:00,197.75,197.75,197.39,197.39,3329.0,184.4271,184.4271,184.0914,184.0914,3329.0
2020-12-04 13:00:00,197.46,197.61,197.43,197.45,3633.0,184.1566,184.2965,184.1287,184.1473,3633.0
2020-12-04 13:10:00,197.46,197.47,196.88,196.93,10664.0,184.1566,184.166,183.6157,183.6624,10664.0
2020-12-04 13:20:00,196.87,196.96,196.16,196.34,11992.0,183.6064,183.6903,182.9442,183.1121,11992.0
2020-12-04 13:30:00,196.36,196.61,196.34,196.44,9362.0,183.1308,183.3639,183.1121,183.2054,9362.0
2020-12-04 13:40:00,196.4,196.66,196.29,196.64,15981.0,183.1681,183.4105,183.0655,183.3919,15981.0
2020-12-04 13:50:00,196.64,196.7,196.01,196.08,5109.0,183.3919,183.4478,182.8043,182.8696,5109.0
2020-12-04 14:00:00,196.09,196.27,196.07,196.26,5817.0,182.8789,183.0468,182.8603,183.0375,5817.0
2020-12-04 14:10:00,196.26,196.43,196.26,196.4,3355.0,183.0375,183.196,183.0375,183.1681,3355.0
2020-12-04 14:20:00,196.35,196.37,195.82,195.89,3932.0,183.1214,183.1401,182.6271,182.6924,3932.0
2020-12-04 14:30:00,195.88,196.05,195.8,195.93,5552.0,182.6831,182.8416,182.6085,182.7297,5552.0
2020-12-04 14:40:00,195.89,196.51,195.89,196.39,3838.0,182.6924,183.2706,182.6924,183.1587,3838.0
2020-12-04 14:50:00,196.37,196.43,195.95,196.03,4300.0,183.1401,183.196,182.7484,182.823,4300.0
2020-12-04 15:00:00,196.0,196.27,195.9,195.9,5168.0,182.795,183.0468,182.7017,182.7017,5168.0
2020-12-04 15:10:00,196.08,196.15,195.7,195.71,5059.0,182.8696,182.9349,182.5152,182.5245,5059.0
2020-12-04 15:20:00,195.8,195.99,195.61,195.81,4946.0,182.6085,182.7857,182.4313,182.6178,4946.0
2020-12-04 15:30:00,195.82,196.08,195.72,195.98,9349.0,182.6271,182.8696,182.5339,182.7764,9349.0
2020-12-04 15:40:00,195.97,196.27,195.87,195.9,9434.0,182.767,183.0468,182.6738,182.7017,9434.0
2020-12-04 15:50:00,195.99,196.48,195.9,196.28,27894.0,182.7857,183.2427,182.7017,183.0561,27894.0
2020-12-07 09:40:00,195.14,195.23,194.1,194.1,13458.0,181.9929,182.0769,181.023,181.023,13458.0
2020-12-07 09:50:00,194.0,194.45,193.34,194.45,8622.0,180.9298,181.3494,180.3142,181.3494,8622.0
2020-12-07 10:00:00,194.14,194.16,193.61,193.99,6987.0,181.0603,181.079,180.566,180.9204,6987.0
2020-12-07 10:10:00,194.13,194.29,193.46,194.03,15677.0,181.051,181.2002,180.4261,180.9577,15677.0
2020-12-07 10:20:00,193.92,193.92,193.49,193.87,4143.0,180.8551,180.8551,180.4541,180.8085,4143.0
2020-12-07 10:30:00,193.89,194.18,193.71,194.18,4622.0,180.8272,181.0976,180.6593,181.0976,4622.0
2020-12-07 10:40:00,194.14,194.14,193.47,193.56,2792.0,181.0603,181.0603,180.4355,180.5194,2792.0
2020-12-07 10:50:00,193.55,193.89,193.24,193.42,4880.0,180.5101,180.8272,180.221,180.3888,4880.0
2020-12-07 11:00:00,193.34,193.54,193.08,193.08,3507.0,180.3142,180.5007,180.0717,180.0717,3507.0
2020-12-07 11:10:00,193.22,193.22,192.94,192.94,5002.0,180.2023,180.2023,179.9412,179.9412,5002.0
2020-12-07 11:20:00,193.07,193.69,193.03,193.56,4775.0,180.0624,180.6406,180.0251,180.5194,4775.0
2020-12-07 11:30:00,193.7,193.79,193.49,193.64,5148.0,180.65,180.7339,180.4541,180.594,5148.0
2020-12-07 11:40:00,193.72,193.84,193.46,193.47,6161.0,180.6686,180.7805,180.4261,180.4355,6161.0
2020-12-07 11:50:00,193.32,193.32,192.65,192.78,16499.0,180.2956,180.2956,179.6707,179.7919,16499.0
2020-12-07 12:00:00,192.86,193.41,192.56,193.34,6869.0,179.8666,180.3795,179.5868,180.3142,6869.0
2020-12-07 12:10:00,193.34,193.35,192.87,192.89,4739.0,180.3142,180.3235,179.8759,179.8945,4739.0
2020-12-07 12:20:00,192.8,193.78,192.69,193.61,146707.0,179.8106,180.7246,179.708,180.566,146707.0
2020-12-07 12:30:00,193.55,193.85,193.5,193.73,15924.0,180.5101,180.7899,180.4634,180.6779,15924.0
2020-12-07 12:40:00,193.71,194.09,193.53,193.92,12074.0,180.6593,181.0137,180.4914,180.8551,12074.0
2020-12-07 12:50:00,194.0,194.1,193.87,193.88,8294.0,180.9298,181.023,180.8085,180.8178,8294.0
2020-12-07 13:00:00,193.9,193.93,193.75,193.75,4409.0,180.8365,180.8645,180.6966,180.6966,4409.0
2020-12-07 13:10:00,193.66,193.79,193.37,193.45,4857.0,180.6127,180.7339,180.3422,180.4168,4857.0
2020-12-07 13:20:00,193.37,193.69,193.37,193.55,10102.0,180.3422,180.6406,180.3422,180.5101,10102.0
2020-12-07 13:30:00,193.63,194.21,193.63,194.02,6516.0,180.5847,181.1256,180.5847,180.9484,6516.0
2020-12-07 13:40:00,193.78,193.89,193.53,193.64,3000.0,180.7246,180.8272,180.4914,180.594,3000.0
2020-12-07 13:50:00,193.67,193.79,193.37,193.37,7462.0,180.622,180.7339,180.3422,180.3422,7462.0
2020-12-07 14:00:00,193.38,193.75,193.07,193.75,9887.0,180.3515,180.6966,180.0624,180.6966,9887.0
2020-12-07 14:10:00,193.72,193.77,193.59,193.67,3565.0,180.6686,180.7152,180.5474,180.622,3565.0
2020-12-07 14:20:00,193.56,193.9,193.53,193.87,6091.0,180.5194,180.8365,180.4914,180.8085,6091.0
2020-12-07 14:30:00,193.93,194.28,193.81,194.21,12202.0,180.8645,181.1909,180.7526,181.1256,12202.0
2020-12-07 14:40:00,194.17,194.23,194.03,194.09,12107.0,181.0883,181.1443,180.9577,181.0137,12107.0
2020-12-07 14:50:00,194.15,194.5,194.12,194.4,15098.0,181.0696,181.3961,181.0417,181.3028,15098.0
2020-12-07 15:00:00,194.37,194.65,194.36,194.5,4352.0,181.2748,181.536,181.2655,181.3961,4352.0
2020-12-07 15:10:00,194.49,194.58,194.42,194.51,6123.0,181.3867,181.4707,181.3215,181.4054,6123.0
2020-12-07 15:20:00,194.53,194.81,194.5,194.71,5921.0,181.424,181.6852,181.3961,181.5919,5921.0
2020-12-07 15:30:00,194.75,194.92,194.66,194.75,10003.0,181.6292,181.7878,181.5453,181.6292,10003.0
2020-12-07 15:40:00,194.69,194.7,193.66,193.81,10695.0,181.5733,181.5826,180.6127,180.7526,10695.0
2020-12-07 15:50:00,193.86,194.73,193.64,194.38,57895.0,180.7992,181.6106,180.594,181.2841,57895.0
2020-12-08 09:30:00,192.39,193.61,191.71,192.95,40687.0,179.4282,180.566,178.794,179.9505,40687.0
2020-12-08 09:40:00,193.04,193.7,193.02,193.21,18108.0,180.0344,180.65,180.0158,180.193,18108.0
2020-12-08 09:50:00,193.7,193.7,192.62,192.64,6620.0,180.65,180.65,179.6427,179.6614,6620.0
2020-12-08 10:00:00,192.69,192.91,192.04,192.39,11821.0,179.708,179.9132,179.1018,179.4282,11821.0
2020-12-08 10:10:00,192.41,192.64,191.95,192.26,6722.0,179.4469,179.6614,179.0179,179.307,6722.0
2020-12-08 10:20:00,192.22,192.22,191.67,192.02,6712.0,179.2697,179.2697,178.7567,179.0831,6712.0
2020-12-08 10:30:00,191.87,192.22,191.85,191.89,3713.0,178.9433,179.2697,178.9246,178.9619,3713.0
2020-12-08 10:40:00,191.82,191.91,191.57,191.91,4060.0,178.8966,178.9806,178.6635,178.9806,4060.0
2020-12-08 10:50:00,191.78,191.92,191.56,191.72,3613.0,178.8593,178.9899,178.6541,178.8034,3613.0
2020-12-08 11:00:00,191.91,192.36,191.81,192.2,3783.0,178.9806,179.4002,178.8873,179.251,3783.0
2020-12-08 11:10:00,192.13,192.14,191.57,192.0,7580.0,179.1857,179.1951,178.6635,179.0645,7580.0
2020-12-08 11:20:00,191.96,192.34,191.83,192.34,2374.0,179.0272,179.3816,178.9059,179.3816,2374.0
2020-12-08 11:30:00,192.25,192.39,192.09,192.17,2334.0,179.2977,179.4282,179.1484,179.223,2334.0
2020-12-08 11:40:00,192.09,192.26,191.79,192.25,4058.0,179.1484,179.307,178.8686,179.2977,4058.0
2020-12-08 11:50:00,192.26,192.62,192.26,192.39,7637.0,179.307,179.6427,179.307,179.4282,7637.0
2020-12-08 12:00:00,192.31,192.51,192.21,192.51,3300.0,179.3536,179.5401,179.2603,179.5401,3300.0
2020-12-08 12:10:00,192.39,192.44,192.07,192.21,2003.0,179.4282,179.4749,179.1298,179.2603,2003.0
2020-12-08 12:20:00,192.13,192.16,191.89,192.07,6485.0,179.1857,179.2137,178.9619,179.1298,6485.0
2020-12-08 12:30:00,192.09,192.13,191.82,191.94,4097.0,179.1484,179.1857,178.8966,179.0085,4097.0
2020-12-08 12:40:00,191.93,192.6,191.93,192.6,3958.0,178.9992,179.6241,178.9992,179.6241,3958.0
2020-12-08 12:50:00,192.56,192.83,192.35,192.49,3942.0,179.5868,179.8386,179.3909,179.5215,3942.0
2020-12-08 13:00:00,192.49,192.68,192.24,192.42,3987.0,179.5215,179.6987,179.2883,179.4562,3987.0
2020-12-08 13:10:00,192.42,192.44,192.28,192.42,2189.0,179.4562,179.4749,179.3256,179.4562,2189.0
2020-12-08 13:20:00,192.38,192.61,192.37,192.54,2821.0,179.4189,179.6334,179.4096,179.5681,2821.0
2020-12-08 13:30:00,192.67,192.73,192.48,192.57,3714.0,179.6894,179.7453,179.5122,179.5961,3714.0
2020-12-08 13:40:00,192.51,192.79,192.41,192.75,3644.0,179.5401,179.8013,179.4469,179.764,3644.0
2020-12-08 13:50:00,192.76,192.8,192.66,192.75,2330.0,179.7733,179.8106,179.68,179.764,2330.0
2020-12-08 14:00:00,192.83,192.94,192.62,192.9,3187.0,179.8386,179.9412,179.6427,179.9039,3187.0
2020-12-08 14:10:00,192.92,193.25,192.79,193.14,2866.0,179.9225,180.2303,179.8013,180.1277,2866.0
2020-12-08 14:20:00,193.18,193.42,193.06,193.21,9039.0,180.165,180.3888,180.0531,180.193,9039.0
2020-12-08 14:30:00,193.09,193.33,193.06,193.13,5569.0,180.0811,180.3049,180.0531,180.1184,5569.0
2020-12-08 14:40:00,193.22,193.23,192.63,192.79,8033.0,180.2023,180.2116,179.6521,179.8013,8033.0
2020-12-08 14:50:00,192.75,192.92,192.62,192.62,7073.0,179.764,179.9225,179.6427,179.6427,7073.0
2020-12-08 15:00:00,192.75,192.92,192.65,192.84,5251.0,179.764,179.9225,179.6707,179.8479,5251.0
2020-12-08 15:10:00,192.86,192.86,192.3,192.3,6862.0,179.8666,179.8666,179.3443,179.3443,6862.0
2020-12-08 15:20:00,192.23,192.6,192.23,192.6,5923.0,179.279,179.6241,179.279,179.6241,5923.0
2020-12-08 15:30:00,192.56,192.71,192.23,192.24,10128.0,179.5868,179.7267,179.279,179.2883,10128.0
2020-12-08 15:40:00,192.15,192.39,192.08,192.23,9560.0,179.2044,179.4282,179.1391,179.279,9560.0
2020-12-08 15:50:00,192.07,192.54,192.06,192.51,24699.0,179.1298,179.5681,179.1205,179.5401,24699.0
2020-12-09 09:30:00,194.02,195.5,193.48,195.09,17475.0,180.9484,182.3287,180.4448,181.9463,17475.0
2020-12-09 09:40:00,195.16,195.93,195.16,195.44,9327.0,182.0116,182.7297,182.0116,182.2727,9327.0
2020-12-09 09:50:00,195.61,196.35,195.16,196.35,17778.0,182.4313,183.1214,182.0116,183.1214,17778.0
2020-12-09 10:00:00,196.36,196.4,195.7,195.96,14752.0,183.1308,183.1681,182.5152,182.7577,14752.0
2020-12-09 10:10:00,196.15,196.42,195.42,195.9,7698.0,182.9349,183.1867,182.2541,182.7017,7698.0
2020-12-09 10:20:00,195.67,195.96,195.35,195.35,5936.0,182.4872,182.7577,182.1888,182.1888,5936.0
2020-12-09 10:30:00,195.52,195.54,194.95,194.96,4987.0,182.3473,182.366,181.8157,181.8251,4987.0
2020-12-09 10:40:00,194.73,194.79,194.53,194.53,2981.0,181.6106,181.6665,181.424,181.424,2981.0
2020-12-09 10:50:00,194.67,194.83,194.44,194.69,4209.0,181.5546,181.7038,181.3401,181.5733,4209.0
2020-12-09 11:00:00,194.58,194.81,194.08,194.42,3624.0,181.4707,181.6852,181.0044,181.3215,3624.0
2020-12-09 11:10:00,194.49,194.49,194.0,194.0,3025.0,181.3867,181.3867,180.9298,180.9298,3025.0
2020-12-09 11:20:00,193.87,193.96,193.76,193.88,844.0,180.8085,180.8924,180.7059,180.8178,844.0
2020-12-09 11:30:00,193.73,193.73,193.28,193.63,2424.0,180.6779,180.6779,180.2583,180.5847,2424.0
2020-12-09 11:40:00,193.54,193.61,193.0,193.0,1398.0,180.5007,180.566,179.9971,179.9971,1398.0
2020-12-09 11:50:00,193.06,193.51,192.88,193.51,2836.0,180.0531,180.4728,179.8852,180.4728,2836.0
2020-12-09 12:00:00,193.4,193.4,193.1,193.2,2024.0,180.3702,180.3702,180.0904,180.1836,2024.0
2020-12-09 12:10:00,193.17,193.36,193.12,193.36,4241.0,180.1557,180.3329,180.109,180.3329,4241.0
2020-12-09 12:20:00,193.45,193.79,193.45,193.6,3291.0,180.4168,180.7339,180.4168,180.5567,3291.0
2020-12-09 12:30:00,193.27,193.6,193.27,193.4,2668.0,180.2489,180.5567,180.2489,180.3702,2668.0
2020-12-09 12:40:00,193.32,193.38,193.14,193.2,2796.0,180.2956,180.3515,180.1277,180.1836,2796.0
2020-12-09 12:50:00,193.14,193.64,193.02,193.55,3393.0,180.1277,180.594,180.0158,180.5101,3393.0
2020-12-09 13:00:00,193.4,193.49,193.16,193.46,2537.0,180.3702,180.4541,180.1463,180.4261,2537.0
2020-12-09 13:10:00,193.49,193.5,193.16,193.25,3236.0,180.4541,180.4634,180.1463,180.2303,3236.0
2020-12-09 13:20:00,193.34,193.35,193.0,193.12,4419.0,180.3142,180.3235,179.9971,180.109,4419.0
2020-12-09 13:30:00,192.93,193.02,192.47,192.72,3579.0,179.9318,180.0158,179.5028,179.736,3579.0
2020-12-09 13:40:00,192.77,192.82,192.49,192.6,2770.0,179.7826,179.8293,179.5215,179.6241,2770.0
2020-12-09 13:50:00,192.48,192.48,191.81,191.96,3121.0,179.5122,179.5122,178.8873,179.0272,3121.0
2020-12-09 14:00:00,191.97,192.61,191.97,192.58,2271.0,179.0365,179.6334,179.0365,179.6054,2271.0
2020-12-09 14:10:00,192.4,192.54,192.27,192.4,2548.0,179.4375,179.5681,179.3163,179.4375,2548.0
2020-12-09 14:20:00,192.45,193.1,192.44,193.05,3641.0,179.4842,180.0904,179.4749,180.0438,3641.0
2020-12-09 14:30:00,193.1,193.1,192.38,192.38,3681.0,180.0904,180.0904,179.4189,179.4189,3681.0
2020-12-09 14:40:00,192.46,192.74,192.31,192.52,4970.0,179.4935,179.7546,179.3536,179.5495,4970.0
2020-12-09 14:50:00,192.51,192.7,192.38,192.59,6533.0,179.5401,179.7173,179.4189,179.6147,6533.0
2020-12-09 15:00:00,192.62,192.74,192.39,192.69,6619.0,179.6427,179.7546,179.4282,179.708,6619.0
2020-12-09 15:10:00,192.89,192.89,192.44,192.47,5928.0,179.8945,179.8945,179.4749,179.5028,5928.0
2020-12-09 15:20:00,192.45,192.67,191.98,191.98,9303.0,179.4842,179.6894,179.0458,179.0458,9303.0
2020-12-09 15:30:00,191.98,192.66,191.98,192.59,7213.0,179.0458,179.68,179.0458,179.6147,7213.0
2020-12-09 15:40:00,192.63,193.08,192.57,192.78,12502.0,179.6521,180.0717,179.5961,179.7919,12502.0
2020-12-09 15:50:00,192.78,193.61,192.78,193.22,55945.0,179.7919,180.566,179.7919,180.2023,55945.0
2020-12-10 09:30:00,191.38,191.38,190.61,191.09,7328.0,178.4863,178.4863,177.7681,178.2158,7328.0
2020-12-10 09:40:00,191.36,192.55,190.27,190.27,13533.0,178.4676,179.5774,177.4511,177.4511,13533.0
2020-12-10 09:50:00,190.66,191.3,190.65,191.13,7002.0,177.8148,178.4117,177.8054,178.2531,7002.0
2020-12-10 10:00:00,191.43,191.75,190.5,190.5,7295.0,178.5329,178.8313,177.6656,177.6656,7295.0
2020-12-10 10:10:00,190.59,190.77,190.41,190.59,4255.0,177.7495,177.9174,177.5816,177.7495,4255.0
2020-12-10 10:20:00,190.6,190.67,190.29,190.4,4337.0,177.7588,177.8241,177.4697,177.5723,4337.0
2020-12-10 10:30:00,190.53,190.69,190.32,190.66,2270.0,177.6935,177.8428,177.4977,177.8148,2270.0
2020-12-10 10:40:00,190.74,191.12,190.38,190.94,3830.0,177.8894,178.2438,177.5536,178.0759,3830.0
2020-12-10 10:50:00,190.85,191.64,190.85,191.64,4525.0,177.992,178.7288,177.992,178.7288,4525.0
2020-12-10 11:00:00,191.61,192.16,191.57,191.92,8774.0,178.7008,179.2137,178.6635,178.9899,8774.0
2020-12-10 11:10:00,191.72,191.99,191.49,191.99,2994.0,178.8034,179.0552,178.5889,179.0552,2994.0
2020-12-10 11:20:00,191.82,192.18,191.82,192.18,1400.0,178.8966,179.2324,178.8966,179.2324,1400.0
2020-12-10 11:30:00,192.13,192.31,191.92,191.95,1467.0,179.1857,179.3536,178.9899,179.0179,1467.0
2020-12-10 11:40:00,191.85,192.08,191.7,191.89,1474.0,178.9246,179.1391,178.7847,178.9619,1474.0
2020-12-10 11:50:00,191.49,191.62,191.1,191.46,1232.0,178.5889,178.7101,178.2251,178.5609,1232.0
2020-12-10 12:00:00,191.57,192.04,191.57,191.97,2412.0,178.6635,179.1018,178.6635,179.0365,2412.0
2020-12-10 12:10:00,192.17,192.61,192.16,192.49,2230.0,179.223,179.6334,179.2137,179.5215,2230.0
2020-12-10 12:20:00,192.64,192.98,192.56,192.7,8830.0,179.6614,179.9785,179.5868,179.7173,8830.0
2020-12-10 12:30:00,192.87,192.97,192.78,192.93,2238.0,179.8759,179.9691,179.7919,179.9318,2238.0
2020-12-10 12:40:00,192.94,192.94,192.32,192.32,2695.0,179.9412,179.9412,179.3629,179.3629,2695.0
2020-12-10 12:50:00,192.28,192.28,191.86,191.95,5752.0,179.3256,179.3256,178.9339,179.0179,5752.0
2020-12-10 13:00:00,191.88,191.96,191.65,191.89,1780.0,178.9526,179.0272,178.7381,178.9619,1780.0
2020-12-10 13:10:00,191.87,192.2,191.78,192.16,50093.0,178.9433,179.251,178.8593,179.2137,50093.0
2020-12-10 13:20:00,192.16,192.45,191.94,192.32,28760.0,179.2137,179.4842,179.0085,179.3629,28760.0
2020-12-10 13:30:00,192.42,192.58,191.91,192.46,17138.0,179.4562,179.6054,178.9806,179.4935,17138.0
2020-12-10 13:40:00,192.47,192.47,192.18,192.34,8170.0,179.5028,179.5028,179.2324,179.3816,8170.0
2020-12-10 13:50:00,192.26,192.4,191.91,191.91,10913.0,179.307,179.4375,178.9806,178.9806,10913.0
2020-12-10 14:00:00,191.96,192.14,191.84,191.84,3090.0,179.0272,179.1951,178.9153,178.9153,3090.0
2020-12-10 14:10:00,191.82,191.82,191.35,191.55,1867.0,178.8966,178.8966,178.4583,178.6448,1867.0
2020-12-10 14:20:00,191.47,191.57,191.3,191.3,3743.0,178.5702,178.6635,178.4117,178.4117,3743.0
2020-12-10 14:30:00,191.32,192.0,191.32,192.0,1928.0,178.4303,179.0645,178.4303,179.0645,1928.0
2020-12-10 14:40:00,192.03,192.06,191.72,191.93,5692.0,179.0925,179.1205,178.8034,178.9992,5692.0
2020-12-10 14:50:00,191.93,192.2,191.85,191.91,3954.0,178.9992,179.251,178.9246,178.9806,3954.0
2020-12-10 15:00:00,191.98,192.57,191.98,192.34,5254.0,179.0458,179.5961,179.0458,179.3816,5254.0
2020-12-10 15:10:00,192.47,192.84,192.47,192.84,5929.0,179.5028,179.8479,179.5028,179.8479,5929.0
2020-12-10 15:20:00,192.84,192.94,192.67,192.72,4161.0,179.8479,179.9412,179.6894,179.736,4161.0
2020-12-10 15:30:00,192.73,193.06,192.42,192.59,8948.0,179.7453,180.0531,179.4562,179.6147,8948.0
2020-12-10 15:40:00,192.55,192.96,192.52,192.56,11129.0,179.5774,179.9598,179.5495,179.5868,11129.0
2020-12-10 15:50:00,192.7,193.12,192.61,192.97,43031.0,179.7173,180.109,179.6334,179.9691,43031.0
2020-12-11 09:30:00,190.38,191.88,189.68,191.52,15184.0,177.5536,178.9526,176.9008,178.6168,15184.0
2020-12-11 09:40:00,191.43,191.89,191.33,191.51,3639.0,178.5329,178.9619,178.4396,178.6075,3639.0
2020-12-11 09:50:00,191.15,191.82,190.41,190.41,4659.0,178.2718,178.8966,177.5816,177.5816,4659.0
2020-12-11 10:00:00,190.4,192.31,190.33,191.63,4019.0,177.5723,179.3536,177.507,178.7194,4019.0
2020-12-11 10:10:00,191.68,192.33,191.45,191.97,4932.0,178.7661,179.3723,178.5516,179.0365,4932.0
2020-12-11 10:20:00,191.87,192.0,191.59,191.69,4040.0,178.9433,179.0645,178.6821,178.7754,4040.0
2020-12-11 10:30:00,191.56,191.57,190.73,190.89,4447.0,178.6541,178.6635,177.8801,178.0293,4447.0
2020-12-11 10:40:00,190.98,191.17,190.6,190.78,4333.0,178.1132,178.2904,177.7588,177.9267,4333.0
2020-12-11 10:50:00,190.61,190.71,190.44,190.62,21951.0,177.7681,177.8614,177.6096,177.7775,21951.0
2020-12-11 11:00:00,190.7,191.01,190.68,190.75,3021.0,177.8521,178.1412,177.8334,177.8987,3021.0
2020-12-11 11:10:00,190.85,191.21,190.85,191.21,5124.0,177.992,178.3277,177.992,178.3277,5124.0
2020-12-11 11:20:00,191.34,191.34,190.91,191.11,4664.0,178.449,178.449,178.0479,178.2345,4664.0
2020-12-11 11:30:00,191.27,191.48,190.85,191.01,3149.0,178.3837,178.5795,177.992,178.1412,3149.0
2020-12-11 11:40:00,190.93,191.01,190.62,190.95,3141.0,178.0666,178.1412,177.7775,178.0852,3141.0
2020-12-11 11:50:00,191.23,191.39,191.02,191.12,5226.0,178.3464,178.4956,178.1505,178.2438,5226.0
2020-12-11 12:00:00,191.12,191.26,190.45,190.52,3499.0,178.2438,178.3744,177.6189,177.6842,3499.0
2020-12-11 12:10:00,190.31,190.31,189.68,189.68,4931.0,177.4884,177.4884,176.9008,176.9008,4931.0
2020-12-11 12:20:00,189.58,190.04,189.58,189.98,15356.0,176.8075,177.2365,176.8075,177.1806,15356.0
2020-12-11 12:30:00,189.91,189.97,189.6,189.64,6114.0,177.1153,177.1713,176.8262,176.8635,6114.0
2020-12-11 12:40:00,189.66,189.9,189.48,189.9,15894.0,176.8821,177.106,176.7143,177.106,15894.0
2020-12-11 12:50:00,189.81,190.04,189.62,189.96,9203.0,177.022,177.2365,176.8448,177.1619,9203.0
2020-12-11 13:00:00,190.03,190.1,189.89,190.06,2955.0,177.2272,177.2925,177.0967,177.2552,2955.0
2020-12-11 13:10:00,190.01,190.34,189.99,189.99,4230.0,177.2086,177.5163,177.1899,177.1899,4230.0
2020-12-11 13:20:00,190.11,190.58,190.0,190.58,3743.0,177.3018,177.7402,177.1992,177.7402,3743.0
2020-12-11 13:30:00,190.56,190.88,190.53,190.67,4944.0,177.7215,178.02,177.6935,177.8241,4944.0
2020-12-11 13:40:00,190.58,190.75,190.49,190.74,5480.0,177.7402,177.8987,177.6562,177.8894,5480.0
2020-12-11 13:50:00,190.67,191.54,190.67,191.45,3207.0,177.8241,178.6355,177.8241,178.5516,3207.0
2020-12-11 14:00:00,191.38,191.51,191.11,191.24,2177.0,178.4863,178.6075,178.2345,178.3557,2177.0
2020-12-11 14:10:00,191.25,191.59,191.18,191.45,5858.0,178.365,178.6821,178.2997,178.5516,5858.0
2020-12-11 14:20:00,191.39,191.57,191.18,191.18,9442.0,178.4956,178.6635,178.2997,178.2997,9442.0
2020-12-11 14:30:00,191.35,191.65,191.33,191.51,1989.0,178.4583,178.7381,178.4396,178.6075,1989.0
2020-12-11 14:40:00,191.5,191.67,191.45,191.6,4270.0,178.5982,178.7567,178.5516,178.6914,4270.0
2020-12-11 14:50:00,191.65,191.65,191.17,191.21,8009.0,178.7381,178.7381,178.2904,178.3277,8009.0
2020-12-11 15:00:00,191.22,191.34,191.03,191.19,7269.0,178.337,178.449,178.1598,178.3091,7269.0
2020-12-11 15:10:00,191.31,191.74,191.24,191.62,9538.0,178.421,178.822,178.3557,178.7101,9538.0
2020-12-11 15:20:00,191.72,191.86,191.69,191.74,4234.0,178.8034,178.9339,178.7754,178.822,4234.0
2020-12-11 15:30:00,191.88,191.95,191.53,191.95,7432.0,178.9526,179.0179,178.6262,179.0179,7432.0
2020-12-11 15:40:00,191.84,192.11,191.49,191.63,12831.0,178.9153,179.1671,178.5889,178.7194,12831.0
2020-12-11 15:50:00,191.65,191.93,191.4,191.74,33974.0,178.7381,178.9992,178.5049,178.822,33974.0
2020-12-14 09:30:00,194.61,194.61,193.03,193.53,12265.0,181.4987,181.4987,180.0251,180.4914,12265.0
2020-12-14 09:40:00,193.87,194.03,193.05,193.87,7514.0,180.8085,180.9577,180.0438,180.8085,7514.0
2020-12-14 09:50:00,193.48,193.48,192.97,193.36,3556.0,180.4448,180.4448,179.9691,180.3329,3556.0
2020-12-14 10:00:00,193.2,193.87,193.14,193.66,7362.0,180.1836,180.8085,180.1277,180.6127,7362.0
2020-12-14 10:10:00,193.77,193.96,193.43,193.83,5445.0,180.7152,180.8924,180.3982,180.7712,5445.0
2020-12-14 10:20:00,193.86,193.86,193.3,193.41,3580.0,180.7992,180.7992,180.2769,180.3795,3580.0
2020-12-14 10:30:00,193.64,193.64,192.54,192.54,8257.0,180.594,180.594,179.5681,179.5681,8257.0
2020-12-14 10:40:00,192.63,192.66,191.95,191.96,5001.0,179.6521,179.68,179.0179,179.0272,5001.0
2020-12-14 10:50:00,191.95,191.95,191.5,191.61,20328.0,179.0179,179.0179,178.5982,178.7008,20328.0
2020-12-14 11:00:00,191.48,191.61,191.2,191.2,5702.0,178.5795,178.7008,178.3184,178.3184,5702.0
2020-12-14 11:10:00,191.25,191.27,190.89,191.11,17723.0,178.365,178.3837,178.0293,178.2345,17723.0
2020-12-14 11:20:00,191.04,191.71,191.04,191.34,6946.0,178.1692,178.794,178.1692,178.449,6946.0
2020-12-14 11:30:00,191.23,191.76,191.03,191.31,8343.0,178.3464,178.8407,178.1598,178.421,8343.0
2020-12-14 11:40:00,191.32,191.84,191.15,191.62,5923.0,178.4303,178.9153,178.2718,178.7101,5923.0
2020-12-14 11:50:00,191.73,191.91,191.63,191.65,5704.0,178.8127,178.9806,178.7194,178.7381,5704.0
2020-12-14 12:00:00,191.68,191.86,191.53,191.86,4073.0,178.7661,178.9339,178.6262,178.9339,4073.0
2020-12-14 12:10:00,191.95,192.17,191.46,191.46,5294.0,179.0179,179.223,178.5609,178.5609,5294.0
2020-12-14 12:20:00,191.47,192.01,191.43,191.92,2524.0,178.5702,179.0738,178.5329,178.9899,2524.0
2020-12-14 12:30:00,191.92,192.13,191.77,191.89,3367.0,178.9899,179.1857,178.85,178.9619,3367.0
2020-12-14 12:40:00,191.77,191.77,190.97,191.01,5289.0,178.85,178.85,178.1039,178.1412,5289.0
2020-12-14 12:50:00,191.0,191.39,190.94,191.39,8980.0,178.1319,178.4956,178.0759,178.4956,8980.0
2020-12-14 13:00:00,191.43,191.79,191.25,191.46,4391.0,178.5329,178.8686,178.365,178.5609,4391.0
2020-12-14 13:10:00,191.5,191.77,191.29,191.46,3967.0,178.5982,178.85,178.4023,178.5609,3967.0
2020-12-14 13:20:00,191.31,191.72,191.31,191.72,4754.0,178.421,178.8034,178.421,178.8034,4754.0
2020-12-14 13:30:00,191.73,192.33,191.73,192.31,5935.0,178.8127,179.3723,178.8127,179.3536,5935.0
2020-12-14 13:40:00,192.4,192.49,192.06,192.09,8496.0,179.4375,179.5215,179.1205,179.1484,8496.0
2020-12-14 13:50:00,192.22,192.51,192.06,192.15,4910.0,179.2697,179.5401,179.1205,179.2044,4910.0
2020-12-14 14:00:00,192.22,192.39,192.02,192.18,7920.0,179.2697,179.4282,179.0831,179.2324,7920.0
2020-12-14 14:10:00,192.15,192.21,191.57,191.84,5222.0,179.2044,179.2603,178.6635,178.9153,5222.0
2020-12-14 14:20:00,191.8,191.94,191.62,191.86,6940.0,178.878,179.0085,178.7101,178.9339,6940.0
2020-12-14 14:30:00,191.85,191.85,191.24,191.4,6858.0,178.9246,178.9246,178.3557,178.5049,6858.0
2020-12-14 14:40:00,191.47,191.7,191.4,191.7,6387.0,178.5702,178.7847,178.5049,178.7847,6387.0
2020-12-14 14:50:00,191.72,192.5,191.68,192.31,11359.0,178.8034,179.5308,178.7661,179.3536,11359.0
2020-12-14 15:00:00,192.37,192.51,192.07,192.15,10069.0,179.4096,179.5401,179.1298,179.2044,10069.0
2020-12-14 15:10:00,192.23,192.57,192.13,192.28,7048.0,179.279,179.5961,179.1857,179.3256,7048.0
2020-12-14 15:20:00,192.26,192.58,192.19,192.23,9305.0,179.307,179.6054,179.2417,179.279,9305.0
2020-12-14 15:30:00,192.2,192.24,191.43,191.54,12671.0,179.251,179.2883,178.5329,178.6355,12671.0
2020-12-14 15:40:00,191.61,191.65,191.24,191.49,28907.0,178.7008,178.7381,178.3557,178.5889,28907.0
2020-12-14 15:50:00,191.49,192.08,190.89,190.98,75477.0,178.5889,179.1391,178.0293,178.1132,75477.0
2020-12-15 09:30:00,193.09,193.09,191.68,192.48,14746.0,180.0811,180.0811,178.7661,179.5122,14746.0
2020-12-15 09:40:00,192.53,192.68,191.58,191.61,10119.0,179.5588,179.6987,178.6728,178.7008,10119.0
2020-12-15 09:50:00,191.81,191.84,190.87,191.04,3914.0,178.8873,178.9153,178.0106,178.1692,3914.0
2020-12-15 10:00:00,191.08,191.24,190.59,190.78,9956.0,178.2065,178.3557,177.7495,177.9267,9956.0
2020-12-15 10:10:00,190.85,191.16,190.37,190.41,9913.0,177.992,178.2811,177.5443,177.5816,9913.0
2020-12-15 10:20:00,190.47,190.47,189.76,189.93,8143.0,177.6376,177.6376,176.9754,177.134,8143.0
2020-12-15 10:30:00,189.93,190.36,189.77,189.77,10210.0,177.134,177.535,176.9847,176.9847,10210.0
2020-12-15 10:40:00,189.73,190.1,189.64,190.06,9507.0,176.9474,177.2925,176.8635,177.2552,9507.0
2020-12-15 10:50:00,190.03,190.41,190.03,190.36,9944.0,177.2272,177.5816,177.2272,177.535,9944.0
2020-12-15 11:00:00,190.66,190.67,190.0,190.31,7403.0,177.8148,177.8241,177.1992,177.4884,7403.0
2020-12-15 11:10:00,190.36,191.05,190.36,190.81,5127.0,177.535,178.1785,177.535,177.9547,5127.0
2020-12-15 11:20:00,190.79,191.36,190.79,191.15,6866.0,177.936,178.4676,177.936,178.2718,6866.0
2020-12-15 11:30:00,191.15,191.15,190.78,190.93,8032.0,178.2718,178.2718,177.9267,178.0666,8032.0
2020-12-15 11:40:00,190.91,191.41,190.9,191.14,6921.0,178.0479,178.5142,178.0386,178.2624,6921.0
2020-12-15 11:50:00,191.17,191.32,190.55,190.93,8552.0,178.2904,178.4303,177.7122,178.0666,8552.0
2020-12-15 12:00:00,190.99,191.22,190.85,190.89,6124.0,178.1225,178.337,177.992,178.0293,6124.0
2020-12-15 12:10:00,190.92,191.34,190.92,191.25,6293.0,178.0573,178.449,178.0573,178.365,6293.0
2020-12-15 12:20:00,191.16,191.51,191.12,191.31,8159.0,178.2811,178.6075,178.2438,178.421,8159.0
2020-12-15 12:30:00,191.2,191.48,191.14,191.36,5060.0,178.3184,178.5795,178.2624,178.4676,5060.0
2020-12-15 12:40:00,191.36,192.14,191.36,192.14,2563.0,178.4676,179.1951,178.4676,179.1951,2563.0
2020-12-15 12:50:00,192.26,192.75,192.24,192.7,7843.0,179.307,179.764,179.2883,179.7173,7843.0
2020-12-15 13:00:00,192.7,193.15,192.52,192.94,4709.0,179.7173,180.137,179.5495,179.9412,4709.0
2020-12-15 13:10:00,192.85,193.08,192.78,192.88,4482.0,179.8572,180.0717,179.7919,179.8852,4482.0
2020-12-15 13:20:00,192.95,192.95,192.28,192.46,5967.0,179.9505,179.9505,179.3256,179.4935,5967.0
2020-12-15 13:30:00,192.38,192.99,192.38,192.83,5712.0,179.4189,179.9878,179.4189,179.8386,5712.0
2020-12-15 13:40:00,192.88,193.0,192.81,193.0,3344.0,179.8852,179.9971,179.8199,179.9971,3344.0
2020-12-15 13:50:00,193.01,193.01,192.58,192.78,6803.0,180.0064,180.0064,179.6054,179.7919,6803.0
2020-12-15 14:00:00,192.72,192.73,192.42,192.42,3719.0,179.736,179.7453,179.4562,179.4562,3719.0
2020-12-15 14:10:00,192.43,192.67,192.27,192.33,4256.0,179.4655,179.6894,179.3163,179.3723,4256.0
2020-12-15 14:20:00,192.33,192.44,192.2,192.34,4486.0,179.3723,179.4749,179.251,179.3816,4486.0
2020-12-15 14:30:00,192.41,192.42,192.21,192.31,5686.0,179.4469,179.4562,179.2603,179.3536,5686.0
2020-12-15 14:40:00,192.36,192.45,191.8,191.8,7583.0,179.4002,179.4842,178.878,178.878,7583.0
2020-12-15 14:50:00,191.88,192.05,191.67,191.77,3370.0,178.9526,179.1111,178.7567,178.85,3370.0
2020-12-15 15:00:00,191.82,192.3,191.82,192.05,6439.0,178.8966,179.3443,178.8966,179.1111,6439.0
2020-12-15 15:10:00,192.03,192.05,191.7,191.7,7147.0,179.0925,179.1111,178.7847,178.7847,7147.0
2020-12-15 15:20:00,191.69,191.78,191.16,191.16,8406.0,178.7754,178.8593,178.2811,178.2811,8406.0
2020-12-15 15:30:00,191.1,191.26,191.0,191.03,17895.0,178.2251,178.3744,178.1319,178.1598,17895.0
2020-12-15 15:40:00,191.02,191.03,190.58,190.58,30369.0,178.1505,178.1598,177.7402,177.7402,30369.0
2020-12-15 15:50:00,190.5,190.87,190.48,190.75,59092.0,177.6656,178.0106,177.6469,177.8987,59092.0
2020-12-16 09:30:00,192.25,192.68,190.12,190.46,19217.0,179.2977,179.6987,177.3112,177.6282,19217.0
2020-12-16 09:40:00,190.37,190.83,190.1,190.41,6346.0,177.5443,177.9733,177.2925,177.5816,6346.0
2020-12-16 09:50:00,190.54,190.54,190.09,190.31,4146.0,177.7029,177.7029,177.2832,177.4884,4146.0
2020-12-16 10:00:00,190.35,190.79,190.0,190.24,4953.0,177.5257,177.936,177.1992,177.4231,4953.0
2020-12-16 10:10:00,190.32,190.54,190.16,190.47,5160.0,177.4977,177.7029,177.3485,177.6376,5160.0
2020-12-16 10:20:00,190.47,190.56,190.19,190.33,24607.0,177.6376,177.7215,177.3764,177.507,24607.0
2020-12-16 10:30:00,190.47,190.65,189.68,189.83,8644.0,177.6376,177.8054,176.9008,177.0407,8644.0
2020-12-16 10:40:00,189.83,189.94,189.68,189.7,4934.0,177.0407,177.1433,176.9008,176.9195,4934.0
2020-12-16 10:50:00,189.91,190.2,189.84,190.17,4855.0,177.1153,177.3858,177.05,177.3578,4855.0
2020-12-16 11:00:00,190.19,190.74,190.1,190.7,3194.0,177.3764,177.8894,177.2925,177.8521,3194.0
2020-12-16 11:10:00,190.63,190.77,190.26,190.37,14266.0,177.7868,177.9174,177.4417,177.5443,14266.0
2020-12-16 11:20:00,190.33,190.65,190.32,190.63,14107.0,177.507,177.8054,177.4977,177.7868,14107.0
2020-12-16 11:30:00,190.63,190.97,190.53,190.9,4135.0,177.7868,178.1039,177.6935,178.0386,4135.0
2020-12-16 11:40:00,190.97,190.99,190.77,190.91,2574.0,178.1039,178.1225,177.9174,178.0479,2574.0
2020-12-16 11:50:00,190.81,190.89,190.73,190.75,2335.0,177.9547,178.0293,177.8801,177.8987,2335.0
2020-12-16 12:00:00,190.79,190.8,190.28,190.36,2486.0,177.936,177.9453,177.4604,177.535,2486.0
2020-12-16 12:10:00,190.36,190.39,190.04,190.09,4607.0,177.535,177.563,177.2365,177.2832,4607.0
2020-12-16 12:20:00,190.22,190.22,189.98,189.99,3657.0,177.4044,177.4044,177.1806,177.1899,3657.0
2020-12-16 12:30:00,189.94,190.28,189.9,190.25,4908.0,177.1433,177.4604,177.106,177.4324,4908.0
2020-12-16 12:40:00,190.25,190.3,189.69,189.74,14376.0,177.4324,177.479,176.9101,176.9568,14376.0
2020-12-16 12:50:00,189.69,189.74,189.46,189.5,31401.0,176.9101,176.9568,176.6956,176.7329,31401.0
2020-12-16 13:00:00,189.5,189.52,189.24,189.24,10319.0,176.7329,176.7516,176.4904,176.4904,10319.0
2020-12-16 13:10:00,189.34,189.41,189.2,189.23,7530.0,176.5837,176.649,176.4531,176.4811,7530.0
2020-12-16 13:20:00,189.23,189.29,189.03,189.12,7251.0,176.4811,176.5371,176.2946,176.3785,7251.0
2020-12-16 13:30:00,189.15,189.44,189.11,189.39,6349.0,176.4065,176.677,176.3692,176.6303,6349.0
2020-12-16 13:40:00,189.42,189.57,189.4,189.42,3736.0,176.6583,176.7982,176.6397,176.6583,3736.0
2020-12-16 13:50:00,189.45,189.49,189.25,189.33,6216.0,176.6863,176.7236,176.4998,176.5744,6216.0
2020-12-16 14:00:00,189.37,190.01,189.21,189.46,7452.0,176.6117,177.2086,176.4625,176.6956,7452.0
2020-12-16 14:10:00,189.31,189.4,188.86,188.99,6651.0,176.5557,176.6397,176.136,176.2573,6651.0
2020-12-16 14:20:00,189.05,189.24,188.89,188.99,7242.0,176.3132,176.4904,176.164,176.2573,7242.0
2020-12-16 14:30:00,188.98,189.9,188.9,189.9,7766.0,176.248,177.106,176.1734,177.106,7766.0
2020-12-16 14:40:00,189.98,189.98,189.74,189.85,5455.0,177.1806,177.1806,176.9568,177.0593,5455.0
2020-12-16 14:50:00,189.91,190.03,189.7,190.02,6124.0,177.1153,177.2272,176.9195,177.2179,6124.0
2020-12-16 15:00:00,190.09,190.15,189.72,189.92,4797.0,177.2832,177.3391,176.9381,177.1246,4797.0
2020-12-16 15:10:00,189.82,190.23,189.81,190.19,5007.0,177.0314,177.4137,177.022,177.3764,5007.0
2020-12-16 15:20:00,190.36,190.5,190.22,190.23,10002.0,177.535,177.6656,177.4044,177.4137,10002.0
2020-12-16 15:30:00,190.2,190.55,189.83,190.01,22036.0,177.3858,177.7122,177.0407,177.2086,22036.0
2020-12-16 15:40:00,190.03,190.19,189.93,190.1,23432.0,177.2272,177.3764,177.134,177.2925,23432.0
2020-12-16 15:50:00,190.02,190.02,189.59,189.71,48951.0,177.2179,177.2179,176.8169,176.9288,48951.0
2020-12-17 09:30:00,190.2,190.79,189.56,189.74,21777.0,177.3858,177.936,176.7889,176.9568,21777.0
2020-12-17 09:40:00,189.92,189.92,188.92,188.93,7548.0,177.1246,177.1246,176.192,176.2013,7548.0
2020-12-17 09:50:00,189.07,189.49,188.81,188.81,11284.0,176.3319,176.7236,176.0894,176.0894,11284.0
2020-12-17 10:00:00,189.15,189.56,188.7,189.25,7911.0,176.4065,176.7889,175.9868,176.4998,7911.0
2020-12-17 10:10:00,189.12,189.16,188.63,188.69,9321.0,176.3785,176.4158,175.9215,175.9775,9321.0
2020-12-17 10:20:00,188.72,189.37,188.4,189.31,15253.0,176.0055,176.6117,175.707,176.5557,15253.0
2020-12-17 10:30:00,189.2,189.54,189.03,189.06,5836.0,176.4531,176.7702,176.2946,176.3226,5836.0
2020-12-17 10:40:00,189.06,189.24,188.54,189.15,7215.0,176.3226,176.4904,175.8376,176.4065,7215.0
2020-12-17 10:50:00,189.25,189.3,188.81,188.97,12563.0,176.4998,176.5464,176.0894,176.2386,12563.0
2020-12-17 11:00:00,189.08,189.38,188.93,189.08,13056.0,176.3412,176.621,176.2013,176.3412,13056.0
2020-12-17 11:10:00,189.24,189.67,189.15,189.59,6041.0,176.4904,176.8915,176.4065,176.8169,6041.0
2020-12-17 11:20:00,189.65,189.73,189.48,189.57,4020.0,176.8728,176.9474,176.7143,176.7982,4020.0
2020-12-17 11:30:00,189.67,189.67,189.17,189.33,5333.0,176.8915,176.8915,176.4252,176.5744,5333.0
2020-12-17 11:40:00,189.25,189.68,189.23,189.56,5033.0,176.4998,176.9008,176.4811,176.7889,5033.0
2020-12-17 11:50:00,189.56,189.65,189.1,189.59,4418.0,176.7889,176.8728,176.3599,176.8169,4418.0
2020-12-17 12:00:00,189.66,189.66,189.02,189.12,4015.0,176.8821,176.8821,176.2853,176.3785,4015.0
2020-12-17 12:10:00,189.08,189.08,188.16,188.47,7707.0,176.3412,176.3412,175.4832,175.7723,7707.0
2020-12-17 12:20:00,188.47,188.84,188.47,188.63,6984.0,175.7723,176.1174,175.7723,175.9215,6984.0
2020-12-17 12:30:00,188.57,188.97,188.57,188.97,2519.0,175.8656,176.2386,175.8656,176.2386,2519.0
2020-12-17 12:40:00,188.99,189.06,188.88,188.96,2813.0,176.2573,176.3226,176.1547,176.2293,2813.0
2020-12-17 12:50:00,188.93,189.45,188.84,189.22,6502.0,176.2013,176.6863,176.1174,176.4718,6502.0
2020-12-17 13:00:00,189.24,189.41,189.14,189.22,5666.0,176.4904,176.649,176.3972,176.4718,5666.0
2020-12-17 13:10:00,189.25,189.74,189.21,189.66,5308.0,176.4998,176.9568,176.4625,176.8821,5308.0
2020-12-17 13:20:00,189.71,189.87,189.59,189.69,14974.0,176.9288,177.078,176.8169,176.9101,14974.0
2020-12-17 13:30:00,189.67,189.67,189.27,189.42,17913.0,176.8915,176.8915,176.5184,176.6583,17913.0
2020-12-17 13:40:00,189.46,189.46,189.0,189.04,4510.0,176.6956,176.6956,176.2666,176.3039,4510.0
2020-12-17 13:50:00,189.18,189.53,189.17,189.5,4168.0,176.4345,176.7609,176.4252,176.7329,4168.0
2020-12-17 14:00:00,189.5,189.97,189.47,189.93,2396.0,176.7329,177.1713,176.7049,177.134,2396.0
2020-12-17 14:10:00,189.88,190.1,189.78,189.9,5697.0,177.0873,177.2925,176.9941,177.106,5697.0
2020-12-17 14:20:00,189.91,190.09,189.86,190.03,3633.0,177.1153,177.2832,177.0687,177.2272,3633.0
2020-12-17 14:30:00,189.97,190.09,189.95,189.96,5878.0,177.1713,177.2832,177.1526,177.1619,5878.0
2020-12-17 14:40:00,190.05,190.14,189.94,190.08,4213.0,177.2459,177.3298,177.1433,177.2739,4213.0
2020-12-17 14:50:00,190.11,190.18,189.92,189.97,5175.0,177.3018,177.3671,177.1246,177.1713,5175.0
2020-12-17 15:00:00,189.99,190.19,189.9,190.06,9048.0,177.1899,177.3764,177.106,177.2552,9048.0
2020-12-17 15:10:00,189.99,190.08,189.91,189.99,3365.0,177.1899,177.2739,177.1153,177.1899,3365.0
2020-12-17 15:20:00,190.02,190.48,189.95,190.31,5116.0,177.2179,177.6469,177.1526,177.4884,5116.0
2020-12-17 15:30:00,190.36,190.37,190.01,190.36,8926.0,177.535,177.5443,177.2086,177.535,8926.0
2020-12-17 15:40:00,190.36,190.52,190.08,190.13,14606.0,177.535,177.6842,177.2739,177.3205,14606.0
2020-12-17 15:50:00,190.11,190.33,189.9,190.05,31185.0,177.3018,177.507,177.106,177.2459,31185.0
2020-12-18 09:30:00,188.05,190.32,188.05,189.98,128488.0,175.3806,177.4977,175.3806,177.1806,128488.0
2020-12-18 09:40:00,189.98,190.28,189.49,189.67,15178.0,177.1806,177.4604,176.7236,176.8915,15178.0
2020-12-18 09:50:00,189.66,189.89,188.98,189.5,5763.0,176.8821,177.0967,176.248,176.7329,5763.0
2020-12-18 10:00:00,189.27,189.52,188.96,189.52,4957.0,176.5184,176.7516,176.2293,176.7516,4957.0
2020-12-18 10:10:00,189.35,189.6,189.21,189.22,4840.0,176.593,176.8262,176.4625,176.4718,4840.0
2020-12-18 10:20:00,189.13,189.24,188.05,188.05,8544.0,176.3879,176.4904,175.3806,175.3806,8544.0
2020-12-18 10:30:00,188.05,188.38,187.69,187.98,14245.0,175.3806,175.6884,175.0449,175.3153,14245.0
2020-12-18 10:40:00,187.94,188.22,187.6,187.7,5273.0,175.278,175.5392,174.9609,175.0542,5273.0
2020-12-18 10:50:00,187.61,187.93,187.55,187.93,6037.0,174.9703,175.2687,174.9143,175.2687,6037.0
2020-12-18 11:00:00,187.9,188.02,187.4,187.53,5980.0,175.2407,175.3526,174.7744,174.8957,5980.0
2020-12-18 11:10:00,187.45,187.69,186.83,187.69,10187.0,174.821,175.0449,174.2428,175.0449,10187.0
2020-12-18 11:20:00,187.71,187.89,187.55,187.63,3257.0,175.0635,175.2314,174.9143,174.9889,3257.0
2020-12-18 11:30:00,187.59,187.63,187.09,187.23,5895.0,174.9516,174.9889,174.4853,174.6159,5895.0
2020-12-18 11:40:00,187.23,187.27,187.04,187.22,5809.0,174.6159,174.6532,174.4387,174.6065,5809.0
2020-12-18 11:50:00,187.22,187.84,187.22,187.7,5098.0,174.6065,175.1848,174.6065,175.0542,5098.0
2020-12-18 12:00:00,187.6,187.72,187.46,187.46,4556.0,174.9609,175.0729,174.8304,174.8304,4556.0
2020-12-18 12:10:00,187.45,187.9,187.39,187.74,7771.0,174.821,175.2407,174.7651,175.0915,7771.0
2020-12-18 12:20:00,187.71,187.89,187.55,187.74,6530.0,175.0635,175.2314,174.9143,175.0915,6530.0
2020-12-18 12:30:00,187.75,188.18,187.49,187.94,11264.0,175.1008,175.5019,174.8583,175.278,11264.0
2020-12-18 12:40:00,187.85,188.45,187.69,188.11,18639.0,175.1941,175.7537,175.0449,175.4366,18639.0
2020-12-18 12:50:00,188.12,188.28,187.84,188.11,16276.0,175.4459,175.5951,175.1848,175.4366,16276.0
2020-12-18 13:00:00,188.05,188.05,187.65,187.65,4300.0,175.3806,175.3806,175.0076,175.0076,4300.0
2020-12-18 13:10:00,187.63,187.67,187.51,187.52,4558.0,174.9889,175.0262,174.877,174.8863,4558.0
2020-12-18 13:20:00,187.47,187.54,187.26,187.35,8347.0,174.8397,174.905,174.6438,174.7278,8347.0
2020-12-18 13:30:00,187.28,187.35,187.18,187.2,9452.0,174.6625,174.7278,174.5692,174.5879,9452.0
2020-12-18 13:40:00,187.36,187.39,187.14,187.29,6321.0,174.7371,174.7651,174.5319,174.6718,6321.0
2020-12-18 13:50:00,187.23,187.29,187.15,187.16,3238.0,174.6159,174.6718,174.5413,174.5506,3238.0
2020-12-18 14:00:00,187.14,187.15,186.73,186.88,8132.0,174.5319,174.5413,174.1495,174.2894,8132.0
2020-12-18 14:10:00,186.91,187.02,186.75,187.01,10707.0,174.3174,174.42,174.1682,174.4107,10707.0
2020-12-18 14:20:00,187.08,187.29,186.94,187.18,6579.0,174.476,174.6718,174.3454,174.5692,6579.0
2020-12-18 14:30:00,187.28,187.48,187.28,187.4,3834.0,174.6625,174.849,174.6625,174.7744,3834.0
2020-12-18 14:40:00,187.4,187.52,187.22,187.24,10712.0,174.7744,174.8863,174.6065,174.6252,10712.0
2020-12-18 14:50:00,187.24,187.35,186.82,187.03,10241.0,174.6252,174.7278,174.2335,174.4293,10241.0
2020-12-18 15:00:00,187.11,187.23,186.93,186.97,8802.0,174.5039,174.6159,174.3361,174.3734,8802.0
2020-12-18 15:10:00,186.9,186.91,186.65,186.7,10164.0,174.3081,174.3174,174.0749,174.1216,10164.0
2020-12-18 15:20:00,186.7,186.71,185.68,185.76,12652.0,174.1216,174.1309,173.1703,173.2449,12652.0
2020-12-18 15:30:00,185.77,186.29,185.68,185.8,32160.0,173.2542,173.7392,173.1703,173.2822,32160.0
2020-12-18 15:40:00,185.79,186.83,185.63,186.21,43122.0,173.2729,174.2428,173.1237,173.6646,43122.0
2020-12-18 15:50:00,186.5,187.48,185.92,186.94,140659.0,173.935,174.849,173.3941,174.3454,140659.0
2020-12-21 09:30:00,186.55,186.87,185.32,186.45,31907.0,173.9817,174.2801,172.8345,173.8884,31907.0
2020-12-21 09:40:00,186.78,186.8,185.37,185.74,10851.0,174.1962,174.2148,172.8812,173.2262,10851.0
2020-12-21 09:50:00,185.99,186.66,185.54,185.92,7504.0,173.4594,174.0843,173.0397,173.3941,7504.0
2020-12-21 10:00:00,185.58,185.59,183.45,183.79,7465.0,173.077,173.0864,171.0905,171.4076,7465.0
2020-12-21 10:10:00,183.6,183.96,182.93,183.31,8731.0,171.2304,171.5662,170.6056,170.96,8731.0
2020-12-21 10:20:00,182.92,183.79,182.83,183.64,5622.0,170.5962,171.4076,170.5123,171.2677,5622.0
2020-12-21 10:30:00,183.22,184.24,183.22,184.24,4919.0,170.876,171.8273,170.876,171.8273,4919.0
2020-12-21 10:40:00,184.16,184.7,183.7,184.1,6529.0,171.7527,172.2563,171.3237,171.6967,6529.0
2020-12-21 10:50:00,184.35,185.27,184.16,185.27,6007.0,171.9299,172.7879,171.7527,172.7879,6007.0
2020-12-21 11:00:00,185.09,185.37,185.01,185.27,7487.0,172.62,172.8812,172.5454,172.7879,7487.0
2020-12-21 11:10:00,185.24,186.0,185.21,185.49,6722.0,172.7599,173.4687,172.732,172.9931,6722.0
2020-12-21 11:20:00,186.0,186.35,185.82,186.25,5230.0,173.4687,173.7952,173.3009,173.7019,5230.0
2020-12-21 11:30:00,186.21,186.63,185.56,185.67,4069.0,173.6646,174.0563,173.0584,173.161,4069.0
2020-12-21 11:40:00,185.71,185.96,185.46,185.72,2634.0,173.1983,173.4314,172.9651,173.2076,2634.0
2020-12-21 11:50:00,185.98,186.0,185.74,185.81,2021.0,173.4501,173.4687,173.2262,173.2915,2021.0
2020-12-21 12:00:00,185.76,185.93,185.67,185.7,4454.0,173.2449,173.4034,173.161,173.1889,4454.0
2020-12-21 12:10:00,185.74,185.98,185.65,185.97,4231.0,173.2262,173.4501,173.1423,173.4408,4231.0
2020-12-21 12:20:00,186.12,186.37,186.05,186.37,6160.0,173.5806,173.8138,173.5154,173.8138,6160.0
2020-12-21 12:30:00,186.33,186.58,186.2,186.48,7645.0,173.7765,174.0097,173.6553,173.9164,7645.0
2020-12-21 12:40:00,186.62,187.13,186.44,187.13,3324.0,174.047,174.5226,173.8791,174.5226,3324.0
2020-12-21 12:50:00,187.13,187.4,187.01,187.01,4886.0,174.5226,174.7744,174.4107,174.4107,4886.0
2020-12-21 13:00:00,186.95,187.07,186.58,186.79,8970.0,174.3547,174.4666,174.0097,174.2055,8970.0
2020-12-21 13:10:00,186.83,187.01,186.67,186.83,2401.0,174.2428,174.4107,174.0936,174.2428,2401.0
2020-12-21 13:20:00,186.79,187.07,186.61,187.0,4926.0,174.2055,174.4666,174.0376,174.4014,4926.0
2020-12-21 13:30:00,187.28,187.37,187.05,187.19,3062.0,174.6625,174.7464,174.448,174.5786,3062.0
2020-12-21 13:40:00,187.13,187.59,187.04,187.16,3545.0,174.5226,174.9516,174.4387,174.5506,3545.0
2020-12-21 13:50:00,187.2,187.54,187.04,187.17,6506.0,174.5879,174.905,174.4387,174.5599,6506.0
2020-12-21 14:00:00,187.11,187.26,187.04,187.09,2049.0,174.5039,174.6438,174.4387,174.4853,2049.0
2020-12-21 14:10:00,187.11,187.26,186.89,187.24,10168.0,174.5039,174.6438,174.2988,174.6252,10168.0
2020-12-21 14:20:00,187.2,187.7,187.14,187.53,3883.0,174.5879,175.0542,174.5319,174.8957,3883.0
2020-12-21 14:30:00,187.5,187.77,187.35,187.43,6066.0,174.8677,175.1195,174.7278,174.8024,6066.0
2020-12-21 14:40:00,187.48,187.71,187.39,187.69,7161.0,174.849,175.0635,174.7651,175.0449,7161.0
2020-12-21 14:50:00,187.66,187.66,187.38,187.38,3900.0,175.0169,175.0169,174.7558,174.7558,3900.0
2020-12-21 15:00:00,187.4,187.47,186.46,186.46,7505.0,174.7744,174.8397,173.8977,173.8977,7505.0
2020-12-21 15:10:00,186.51,186.97,186.51,186.93,9152.0,173.9444,174.3734,173.9444,174.3361,9152.0
2020-12-21 15:20:00,186.93,187.29,186.88,187.29,9187.0,174.3361,174.6718,174.2894,174.6718,9187.0
2020-12-21 15:30:00,187.22,187.29,186.6,187.29,10548.0,174.6065,174.6718,174.0283,174.6718,10548.0
2020-12-21 15:40:00,187.41,187.41,186.62,186.73,13361.0,174.7837,174.7837,174.047,174.1495,13361.0
2020-12-21 15:50:00,186.62,186.92,186.1,186.68,55105.0,174.047,174.3267,173.562,174.1029,55105.0
2020-12-22 09:30:00,187.24,187.24,186.64,187.05,14004.0,174.6252,174.6252,174.0656,174.448,14004.0
2020-12-22 09:40:00,186.84,187.3,186.64,186.95,7383.0,174.2521,174.6811,174.0656,174.3547,7383.0
2020-12-22 09:50:00,186.91,186.96,186.43,186.59,7479.0,174.3174,174.3641,173.8698,174.019,7479.0
2020-12-22 10:00:00,186.85,187.18,186.28,187.18,5113.0,174.2615,174.5692,173.7299,174.5692,5113.0
2020-12-22 10:10:00,187.08,187.09,186.39,186.73,6200.0,174.476,174.4853,173.8325,174.1495,6200.0
2020-12-22 10:20:00,186.88,187.53,186.74,187.53,5386.0,174.2894,174.8957,174.1589,174.8957,5386.0
2020-12-22 10:30:00,187.42,187.72,187.13,187.3,4385.0,174.7931,175.0729,174.5226,174.6811,4385.0
2020-12-22 10:40:00,187.34,187.57,187.27,187.32,3108.0,174.7185,174.933,174.6532,174.6998,3108.0
2020-12-22 10:50:00,187.04,187.11,186.91,186.98,2940.0,174.4387,174.5039,174.3174,174.3827,2940.0
2020-12-22 11:00:00,187.03,187.37,187.03,187.27,3556.0,174.4293,174.7464,174.4293,174.6532,3556.0
2020-12-22 11:10:00,187.33,187.37,186.89,186.92,3386.0,174.7091,174.7464,174.2988,174.3267,3386.0
2020-12-22 11:20:00,186.78,186.78,186.31,186.32,4248.0,174.1962,174.1962,173.7578,173.7672,4248.0
2020-12-22 11:30:00,186.42,186.72,186.24,186.33,3155.0,173.8604,174.1402,173.6926,173.7765,3155.0
2020-12-22 11:40:00,186.28,186.46,185.89,186.46,6913.0,173.7299,173.8977,173.3661,173.8977,6913.0
2020-12-22 11:50:00,186.27,186.56,186.24,186.45,5027.0,173.7205,173.991,173.6926,173.8884,5027.0
2020-12-22 12:00:00,186.47,186.51,186.18,186.18,3280.0,173.9071,173.9444,173.6366,173.6366,3280.0
2020-12-22 12:10:00,186.2,186.48,186.15,186.34,3250.0,173.6553,173.9164,173.6086,173.7858,3250.0
2020-12-22 12:20:00,186.27,186.37,186.21,186.33,4966.0,173.7205,173.8138,173.6646,173.7765,4966.0
2020-12-22 12:30:00,186.28,186.73,186.14,186.72,3651.0,173.7299,174.1495,173.5993,174.1402,3651.0
2020-12-22 12:40:00,186.76,186.81,186.53,186.77,2380.0,174.1775,174.2242,173.963,174.1869,2380.0
2020-12-22 12:50:00,186.8,186.96,186.46,186.5,6543.0,174.2148,174.3641,173.8977,173.935,6543.0
2020-12-22 13:00:00,186.53,186.6,186.28,186.28,5531.0,173.963,174.0283,173.7299,173.7299,5531.0
2020-12-22 13:10:00,186.25,186.41,186.19,186.22,6324.0,173.7019,173.8511,173.6459,173.6739,6324.0
2020-12-22 13:20:00,186.19,186.31,186.03,186.26,5503.0,173.6459,173.7578,173.4967,173.7112,5503.0
2020-12-22 13:30:00,186.23,186.43,186.13,186.13,8615.0,173.6832,173.8698,173.59,173.59,8615.0
2020-12-22 13:40:00,186.07,186.44,186.03,186.33,5383.0,173.534,173.8791,173.4967,173.7765,5383.0
2020-12-22 13:50:00,186.33,186.66,186.28,186.59,8703.0,173.7765,174.0843,173.7299,174.019,8703.0
2020-12-22 14:00:00,186.59,186.61,186.22,186.46,6144.0,174.019,174.0376,173.6739,173.8977,6144.0
2020-12-22 14:10:00,186.45,186.63,186.25,186.56,4776.0,173.8884,174.0563,173.7019,173.991,4776.0
2020-12-22 14:20:00,186.59,186.59,185.94,185.95,4145.0,174.019,174.019,173.4128,173.4221,4145.0
2020-12-22 14:30:00,186.0,186.07,185.81,185.95,5513.0,173.4687,173.534,173.2915,173.4221,5513.0
2020-12-22 14:40:00,185.83,186.2,185.72,186.19,3797.0,173.3102,173.6553,173.2076,173.6459,3797.0
2020-12-22 14:50:00,186.4,186.46,186.16,186.43,5150.0,173.8418,173.8977,173.618,173.8698,5150.0
2020-12-22 15:00:00,186.4,186.45,186.04,186.04,8145.0,173.8418,173.8884,173.506,173.506,8145.0
2020-12-22 15:10:00,186.04,186.05,185.81,185.84,4006.0,173.506,173.5154,173.2915,173.3195,4006.0
2020-12-22 15:20:00,185.88,185.96,185.71,185.73,5543.0,173.3568,173.4314,173.1983,173.2169,5543.0
2020-12-22 15:30:00,185.77,185.77,185.12,185.12,11261.0,173.2542,173.2542,172.648,172.648,11261.0
2020-12-22 15:40:00,185.14,185.56,185.06,185.39,17981.0,172.6667,173.0584,172.5921,172.8998,17981.0
2020-12-22 15:50:00,185.18,185.29,184.44,185.02,44137.0,172.704,172.8066,172.0138,172.5548,44137.0
2020-12-23 09:30:00,185.63,188.14,185.63,187.67,15858.0,173.1237,175.4646,173.1237,175.0262,15858.0
2020-12-23 09:40:00,187.59,187.91,187.43,187.86,6458.0,174.9516,175.25,174.8024,175.2034,6458.0
2020-12-23 09:50:00,188.0,188.18,187.68,187.78,7773.0,175.334,175.5019,175.0355,175.1288,7773.0
2020-12-23 10:00:00,187.7,188.43,187.68,188.24,9989.0,175.0542,175.735,175.0355,175.5578,9989.0
2020-12-23 10:10:00,188.14,188.23,187.43,187.52,6109.0,175.4646,175.5485,174.8024,174.8863,6109.0
2020-12-23 10:20:00,187.63,187.9,187.35,187.9,2348.0,174.9889,175.2407,174.7278,175.2407,2348.0
2020-12-23 10:30:00,187.66,188.28,187.66,188.28,10900.0,175.0169,175.5951,175.0169,175.5951,10900.0
2020-12-23 10:40:00,188.11,188.19,187.86,188.16,2003.0,175.4366,175.5112,175.2034,175.4832,2003.0
2020-12-23 10:50:00,188.67,188.7,188.29,188.44,7346.0,175.9588,175.9868,175.6044,175.7443,7346.0
2020-12-23 11:00:00,188.32,188.51,188.28,188.49,5943.0,175.6324,175.8096,175.5951,175.791,5943.0
2020-12-23 11:10:00,188.47,188.53,188.36,188.38,14164.0,175.7723,175.8283,175.6697,175.6884,14164.0
2020-12-23 11:20:00,188.36,188.5,187.96,187.96,3415.0,175.6697,175.8003,175.2967,175.2967,3415.0
2020-12-23 11:30:00,187.92,188.1,187.8,187.8,3501.0,175.2594,175.4272,175.1475,175.1475,3501.0
2020-12-23 11:40:00,187.9,188.01,187.84,188.0,4040.0,175.2407,175.3433,175.1848,175.334,4040.0
2020-12-23 11:50:00,188.0,188.29,187.93,188.1,8044.0,175.334,175.6044,175.2687,175.4272,8044.0
2020-12-23 12:00:00,188.19,188.49,188.19,188.34,4241.0,175.5112,175.791,175.5112,175.6511,4241.0
2020-12-23 12:10:00,188.33,188.48,188.33,188.47,3310.0,175.6418,175.7816,175.6418,175.7723,3310.0
2020-12-23 12:20:00,188.39,188.5,188.35,188.45,2324.0,175.6977,175.8003,175.6604,175.7537,2324.0
2020-12-23 12:30:00,188.51,188.62,188.35,188.35,2702.0,175.8096,175.9122,175.6604,175.6604,2702.0
2020-12-23 12:40:00,188.48,188.6,188.22,188.22,4601.0,175.7816,175.8936,175.5392,175.5392,4601.0
2020-12-23 12:50:00,188.34,188.65,188.34,188.64,2587.0,175.6511,175.9402,175.6511,175.9309,2587.0
2020-12-23 13:00:00,188.65,188.73,188.57,188.58,3810.0,175.9402,176.0148,175.8656,175.8749,3810.0
2020-12-23 13:10:00,188.65,188.93,188.65,188.88,2500.0,175.9402,176.2013,175.9402,176.1547,2500.0
2020-12-23 13:20:00,189.05,189.16,188.98,189.16,2123.0,176.3132,176.4158,176.248,176.4158,2123.0
2020-12-23 13:30:00,189.2,189.2,188.92,189.09,4001.0,176.4531,176.4531,176.192,176.3505,4001.0
2020-12-23 13:40:00,189.01,189.38,189.01,189.38,3666.0,176.2759,176.621,176.2759,176.621,3666.0
2020-12-23 13:50:00,189.41,189.5,189.34,189.49,2946.0,176.649,176.7329,176.5837,176.7236,2946.0
2020-12-23 14:00:00,189.52,189.61,189.4,189.52,5416.0,176.7516,176.8355,176.6397,176.7516,5416.0
2020-12-23 14:10:00,189.55,189.69,189.5,189.51,4099.0,176.7796,176.9101,176.7329,176.7423,4099.0
2020-12-23 14:20:00,189.38,189.38,188.96,188.97,2273.0,176.621,176.621,176.2293,176.2386,2273.0
2020-12-23 14:30:00,189.05,189.09,188.98,189.02,2017.0,176.3132,176.3505,176.248,176.2853,2017.0
2020-12-23 14:40:00,188.85,188.95,188.53,188.75,1522.0,176.1267,176.22,175.8283,176.0335,1522.0
2020-12-23 14:50:00,188.67,188.93,188.5,188.79,5405.0,175.9588,176.2013,175.8003,176.0708,5405.0
2020-12-23 15:00:00,188.85,189.07,188.85,188.91,4848.0,176.1267,176.3319,176.1267,176.1827,4848.0
2020-12-23 15:10:00,189.06,189.14,188.96,189.13,2059.0,176.3226,176.3972,176.2293,176.3879,2059.0
2020-12-23 15:20:00,189.18,189.25,189.01,189.16,3927.0,176.4345,176.4998,176.2759,176.4158,3927.0
2020-12-23 15:30:00,188.98,188.98,188.61,188.91,4767.0,176.248,176.248,175.9029,176.1827,4767.0
2020-12-23 15:40:00,188.98,189.25,188.82,189.08,9413.0,176.248,176.4998,176.0987,176.3412,9413.0
2020-12-23 15:50:00,189.02,189.04,188.4,188.54,32724.0,176.2853,176.3039,175.707,175.8376,32724.0
2020-12-24 09:30:00,188.98,189.19,187.67,187.67,7332.0,176.248,176.4438,175.0262,175.0262,7332.0
2020-12-24 09:40:00,187.66,187.66,186.95,187.04,9028.0,175.0169,175.0169,174.3547,174.4387,9028.0
2020-12-24 09:50:00,187.04,188.13,187.04,188.07,5976.0,174.4387,175.4552,174.4387,175.3993,5976.0
2020-12-24 10:00:00,188.0,188.2,187.6,187.6,5946.0,175.334,175.5205,174.9609,174.9609,5946.0
2020-12-24 10:10:00,187.87,187.96,187.55,187.76,4371.0,175.2127,175.2967,174.9143,175.1102,4371.0
2020-12-24 10:20:00,187.71,187.86,187.48,187.73,3838.0,175.0635,175.2034,174.849,175.0822,3838.0
2020-12-24 10:30:00,187.79,188.05,187.79,187.94,3119.0,175.1381,175.3806,175.1381,175.278,3119.0
2020-12-24 10:40:00,188.06,188.52,188.06,188.24,1213.0,175.3899,175.819,175.3899,175.5578,1213.0
2020-12-24 10:50:00,188.63,189.16,188.6,189.16,3876.0,175.9215,176.4158,175.8936,176.4158,3876.0
2020-12-24 11:00:00,188.91,189.16,188.79,189.16,2800.0,176.1827,176.4158,176.0708,176.4158,2800.0
2020-12-24 11:10:00,189.15,189.39,188.74,188.75,4333.0,176.4065,176.6303,176.0241,176.0335,4333.0
2020-12-24 11:20:00,188.86,188.87,188.55,188.55,4200.0,176.136,176.1454,175.8469,175.8469,4200.0
2020-12-24 11:30:00,188.53,188.8,188.29,188.7,5409.0,175.8283,176.0801,175.6044,175.9868,5409.0
2020-12-24 11:40:00,188.51,188.89,188.22,188.3,4242.0,175.8096,176.164,175.5392,175.6138,4242.0
2020-12-24 11:50:00,188.24,188.95,188.06,188.74,5527.0,175.5578,176.22,175.3899,176.0241,5527.0
2020-12-24 12:00:00,188.91,189.03,188.36,189.03,8661.0,176.1827,176.2946,175.6697,176.2946,8661.0
2020-12-24 12:10:00,189.03,189.19,188.84,188.86,7693.0,176.2946,176.4438,176.1174,176.136,7693.0
2020-12-24 12:20:00,188.99,189.4,188.88,189.4,6008.0,176.2573,176.6397,176.1547,176.6397,6008.0
2020-12-24 12:30:00,189.65,189.8,189.39,189.71,7498.0,176.8728,177.0127,176.6303,176.9288,7498.0
2020-12-24 12:40:00,189.61,189.88,189.45,189.45,6042.0,176.8355,177.0873,176.6863,176.6863,6042.0
2020-12-24 12:50:00,189.58,189.73,189.18,189.7,9722.0,176.8075,176.9474,176.4345,176.9195,9722.0
2020-12-28 09:30:00,191.16,191.17,190.41,190.87,13118.0,178.2811,178.2904,177.5816,178.0106,13118.0
2020-12-28 09:40:00,190.7,191.8,190.7,191.77,1520.0,177.8521,178.878,177.8521,178.85,1520.0
2020-12-28 09:50:00,191.94,192.37,191.81,192.37,4322.0,179.0085,179.4096,178.8873,179.4096,4322.0
2020-12-28 10:00:00,192.17,192.41,191.96,192.32,16387.0,179.223,179.4469,179.0272,179.3629,16387.0
2020-12-28 10:10:00,192.46,192.81,192.37,192.37,3835.0,179.4935,179.8199,179.4096,179.4096,3835.0
2020-12-28 10:20:00,192.32,193.07,192.31,192.78,4880.0,179.3629,180.0624,179.3536,179.7919,4880.0
2020-12-28 10:30:00,192.83,192.83,191.91,192.03,4987.0,179.8386,179.8386,178.9806,179.0925,4987.0
2020-12-28 10:40:00,191.85,192.04,191.34,191.58,5415.0,178.9246,179.1018,178.449,178.6728,5415.0
2020-12-28 10:50:00,191.52,192.14,191.52,192.14,3173.0,178.6168,179.1951,178.6168,179.1951,3173.0
2020-12-28 11:00:00,192.11,192.28,191.74,192.28,4342.0,179.1671,179.3256,178.822,179.3256,4342.0
2020-12-28 11:10:00,192.23,192.23,191.78,192.11,4184.0,179.279,179.279,178.8593,179.1671,4184.0
2020-12-28 11:20:00,192.15,192.22,191.97,192.1,1937.0,179.2044,179.2697,179.0365,179.1578,1937.0
2020-12-28 11:30:00,192.19,192.32,191.81,192.01,5174.0,179.2417,179.3629,178.8873,179.0738,5174.0
2020-12-28 11:40:00,192.19,192.37,191.96,192.37,1696.0,179.2417,179.4096,179.0272,179.4096,1696.0
2020-12-28 11:50:00,192.33,192.34,191.67,191.67,6042.0,179.3723,179.3816,178.7567,178.7567,6042.0
2020-12-28 12:00:00,191.58,191.67,191.36,191.45,4200.0,178.6728,178.7567,178.4676,178.5516,4200.0
2020-12-28 12:10:00,191.42,191.62,191.19,191.62,2228.0,178.5236,178.7101,178.3091,178.7101,2228.0
2020-12-28 12:20:00,191.5,191.99,191.5,191.99,2766.0,178.5982,179.0552,178.5982,179.0552,2766.0
2020-12-28 12:30:00,192.0,192.27,191.92,192.13,3976.0,179.0645,179.3163,178.9899,179.1857,3976.0
2020-12-28 12:40:00,192.09,192.22,191.96,192.01,6138.0,179.1484,179.2697,179.0272,179.0738,6138.0
2020-12-28 12:50:00,191.78,191.78,191.57,191.62,3334.0,178.8593,178.8593,178.6635,178.7101,3334.0
2020-12-28 13:00:00,191.5,191.55,191.37,191.53,1800.0,178.5982,178.6448,178.4769,178.6262,1800.0
2020-12-28 13:10:00,191.62,191.7,191.59,191.67,1700.0,178.7101,178.7847,178.6821,178.7567,1700.0
2020-12-28 13:20:00,191.63,191.92,191.63,191.71,4725.0,178.7194,178.9899,178.7194,178.794,4725.0
2020-12-28 13:30:00,191.73,191.74,191.35,191.7,4632.0,178.8127,178.822,178.4583,178.7847,4632.0
2020-12-28 13:40:00,191.63,191.76,191.41,191.6,4686.0,178.7194,178.8407,178.5142,178.6914,4686.0
2020-12-28 13:50:00,191.53,191.62,191.39,191.39,1658.0,178.6262,178.7101,178.4956,178.4956,1658.0
2020-12-28 14:00:00,191.47,191.67,191.37,191.57,2100.0,178.5702,178.7567,178.4769,178.6635,2100.0
2020-12-28 14:10:00,191.53,191.88,191.53,191.83,3967.0,178.6262,178.9526,178.6262,178.9059,3967.0
2020-12-28 14:20:00,191.7,191.7,191.26,191.26,2717.0,178.7847,178.7847,178.3744,178.3744,2717.0
2020-12-28 14:30:00,191.32,191.42,191.14,191.14,4931.0,178.4303,178.5236,178.2624,178.2624,4931.0
2020-12-28 14:40:00,191.08,191.36,191.08,191.3,3463.0,178.2065,178.4676,178.2065,178.4117,3463.0
2020-12-28 14:50:00,191.25,191.32,191.02,191.16,2870.0,178.365,178.4303,178.1505,178.2811,2870.0
2020-12-28 15:00:00,191.17,191.17,190.63,190.63,4348.0,178.2904,178.2904,177.7868,177.7868,4348.0
2020-12-28 15:10:00,190.62,190.77,190.5,190.5,2444.0,177.7775,177.9174,177.6656,177.6656,2444.0
2020-12-28 15:20:00,190.56,190.7,190.36,190.36,5423.0,177.7215,177.8521,177.535,177.535,5423.0
2020-12-28 15:30:00,190.39,190.6,190.15,190.16,8945.0,177.563,177.7588,177.3391,177.3485,8945.0
2020-12-28 15:40:00,190.18,190.45,190.05,190.24,7134.0,177.3671,177.6189,177.2459,177.4231,7134.0
2020-12-28 15:50:00,190.24,190.33,189.93,189.99,26825.0,177.4231,177.507,177.134,177.1899,26825.0
2020-12-29 09:30:00,190.97,191.36,190.02,190.03,10969.0,178.1039,178.4676,177.2179,177.2272,10969.0
2020-12-29 09:40:00,189.87,190.0,189.37,190.0,5177.0,177.078,177.1992,176.6117,177.1992,5177.0
2020-12-29 09:50:00,189.71,189.71,189.16,189.36,4960.0,176.9288,176.9288,176.4158,176.6024,4960.0
2020-12-29 10:00:00,189.48,190.17,189.37,189.86,5318.0,176.7143,177.3578,176.6117,177.0687,5318.0
2020-12-29 10:10:00,189.64,189.64,189.05,189.33,2314.0,176.8635,176.8635,176.3132,176.5744,2314.0
2020-12-29 10:20:00,189.89,190.07,189.19,189.19,6871.0,177.0967,177.2645,176.4438,176.4438,6871.0
2020-12-29 10:30:00,189.19,189.94,189.19,189.9,4151.0,176.4438,177.1433,176.4438,177.106,4151.0
2020-12-29 10:40:00,190.06,190.32,189.83,189.83,3415.0,177.2552,177.4977,177.0407,177.0407,3415.0
2020-12-29 10:50:00,189.46,189.89,189.26,189.89,1399.0,176.6956,177.0967,176.5091,177.0967,1399.0
2020-12-29 11:00:00,189.79,189.79,189.18,189.32,2556.0,177.0034,177.0034,176.4345,176.5651,2556.0
2020-12-29 11:10:00,189.56,189.56,189.13,189.13,3743.0,176.7889,176.7889,176.3879,176.3879,3743.0
2020-12-29 11:20:00,189.45,189.6,189.14,189.14,11708.0,176.6863,176.8262,176.3972,176.3972,11708.0
2020-12-29 11:30:00,189.23,189.43,189.09,189.42,3252.0,176.4811,176.6676,176.3505,176.6583,3252.0
2020-12-29 11:40:00,189.5,189.97,189.39,189.83,6235.0,176.7329,177.1713,176.6303,177.0407,6235.0
2020-12-29 11:50:00,189.79,190.24,189.67,190.24,2002.0,177.0034,177.4231,176.8915,177.4231,2002.0
2020-12-29 12:00:00,190.12,190.31,190.1,190.3,3307.0,177.3112,177.4884,177.2925,177.479,3307.0
2020-12-29 12:10:00,190.26,190.55,190.06,190.39,4225.0,177.4417,177.7122,177.2552,177.563,4225.0
2020-12-29 12:20:00,190.42,190.42,190.03,190.3,5964.0,177.5909,177.5909,177.2272,177.479,5964.0
2020-12-29 12:30:00,190.14,190.14,189.22,189.23,3003.0,177.3298,177.3298,176.4718,176.4811,3003.0
2020-12-29 12:40:00,189.4,189.61,189.28,189.37,5425.0,176.6397,176.8355,176.5277,176.6117,5425.0
2020-12-29 12:50:00,189.21,189.28,188.84,189.2,3633.0,176.4625,176.5277,176.1174,176.4531,3633.0
2020-12-29 13:00:00,189.12,189.35,189.04,189.35,3117.0,176.3785,176.593,176.3039,176.593,3117.0
2020-12-29 13:10:00,189.48,189.7,189.4,189.47,1464.0,176.7143,176.9195,176.6397,176.7049,1464.0
2020-12-29 13:20:00,189.64,190.18,189.47,189.8,16547.0,176.8635,177.3671,176.7049,177.0127,16547.0
2020-12-29 13:30:00,189.81,190.06,189.74,189.96,3403.0,177.022,177.2552,176.9568,177.1619,3403.0
2020-12-29 13:40:00,189.99,189.99,189.61,189.75,3820.0,177.1899,177.1899,176.8355,176.9661,3820.0
2020-12-29 13:50:00,189.75,190.22,189.74,190.14,5251.0,176.9661,177.4044,176.9568,177.3298,5251.0
2020-12-29 14:00:00,190.08,190.13,189.39,189.44,3744.0,177.2739,177.3205,176.6303,176.677,3744.0
2020-12-29 14:10:00,189.39,189.49,189.19,189.43,5290.0,176.6303,176.7236,176.4438,176.6676,5290.0
2020-12-29 14:20:00,189.53,189.59,189.24,189.39,3334.0,176.7609,176.8169,176.4904,176.6303,3334.0
2020-12-29 14:30:00,189.39,189.46,189.23,189.46,3340.0,176.6303,176.6956,176.4811,176.6956,3340.0
2020-12-29 14:40:00,189.35,189.35,188.98,188.99,3863.0,176.593,176.593,176.248,176.2573,3863.0
2020-12-29 14:50:00,189.11,189.45,189.04,189.27,3550.0,176.3692,176.6863,176.3039,176.5184,3550.0
2020-12-29 15:00:00,189.23,189.44,189.22,189.4,3534.0,176.4811,176.677,176.4718,176.6397,3534.0
2020-12-29 15:10:00,189.42,189.75,189.34,189.75,4479.0,176.6583,176.9661,176.5837,176.9661,4479.0
2020-12-29 15:20:00,190.04,190.3,189.9,190.24,7199.0,177.2365,177.479,177.106,177.4231,7199.0
2020-12-29 15:30:00,190.16,190.23,189.74,189.78,8407.0,177.3485,177.4137,176.9568,176.9941,8407.0
2020-12-29 15:40:00,189.89,189.92,189.47,189.58,9273.0,177.0967,177.1246,176.7049,176.8075,9273.0
2020-12-29 15:50:00,189.46,189.61,188.97,189.06,42110.0,176.6956,176.8355,176.2386,176.3226,42110.0
2020-12-30 09:30:00,188.83,191.12,188.83,191.12,11012.0,176.1081,178.2438,176.1081,178.2438,11012.0
2020-12-30 09:40:00,191.09,191.48,190.88,190.96,5286.0,178.2158,178.5795,178.02,178.0946,5286.0
2020-12-30 09:50:00,191.09,191.88,191.09,191.71,8198.0,178.2158,178.9526,178.2158,178.794,8198.0
2020-12-30 10:00:00,191.77,192.24,191.48,191.64,4113.0,178.85,179.2883,178.5795,178.7288,4113.0
2020-12-30 10:10:00,191.61,191.9,191.47,191.9,3880.0,178.7008,178.9712,178.5702,178.9712,3880.0
2020-12-30 10:20:00,191.71,192.34,191.71,192.1,4080.0,178.794,179.3816,178.794,179.1578,4080.0
2020-12-30 10:30:00,191.92,192.5,191.83,191.93,4190.0,178.9899,179.5308,178.9059,178.9992,4190.0
2020-12-30 10:40:00,192.02,192.4,191.95,192.16,3250.0,179.0831,179.4375,179.0179,179.2137,3250.0
2020-12-30 10:50:00,191.92,192.2,191.74,192.2,2235.0,178.9899,179.251,178.822,179.251,2235.0
2020-12-30 11:00:00,192.17,192.4,191.79,191.98,3181.0,179.223,179.4375,178.8686,179.0458,3181.0
2020-12-30 11:10:00,192.03,192.12,191.75,191.77,3082.0,179.0925,179.1764,178.8313,178.85,3082.0
2020-12-30 11:20:00,191.9,192.12,191.3,191.34,2494.0,178.9712,179.1764,178.4117,178.449,2494.0
2020-12-30 11:30:00,191.19,191.58,191.19,191.35,2974.0,178.3091,178.6728,178.3091,178.4583,2974.0
2020-12-30 11:40:00,191.28,191.6,191.01,191.08,3500.0,178.393,178.6914,178.1412,178.2065,3500.0
2020-12-30 11:50:00,191.05,191.35,191.05,191.19,3663.0,178.1785,178.4583,178.1785,178.3091,3663.0
2020-12-30 12:00:00,190.97,191.24,190.91,190.91,6490.0,178.1039,178.3557,178.0479,178.0479,6490.0
2020-12-30 12:10:00,191.09,191.56,190.91,191.56,5071.0,178.2158,178.6541,178.0479,178.6541,5071.0
2020-12-30 12:20:00,191.61,192.05,191.61,191.86,2669.0,178.7008,179.1111,178.7008,178.9339,2669.0
2020-12-30 12:30:00,191.83,191.85,191.54,191.72,2468.0,178.9059,178.9246,178.6355,178.8034,2468.0
2020-12-30 12:40:00,191.63,192.04,191.59,191.74,2303.0,178.7194,179.1018,178.6821,178.822,2303.0
2020-12-30 12:50:00,191.86,192.22,191.86,192.06,1619.0,178.9339,179.2697,178.9339,179.1205,1619.0
2020-12-30 13:00:00,192.09,192.17,191.93,192.11,2600.0,179.1484,179.223,178.9992,179.1671,2600.0
2020-12-30 13:10:00,192.1,192.22,191.99,192.06,4048.0,179.1578,179.2697,179.0552,179.1205,4048.0
2020-12-30 13:20:00,192.14,192.15,191.86,191.88,2015.0,179.1951,179.2044,178.9339,178.9526,2015.0
2020-12-30 13:30:00,191.92,192.0,191.63,191.63,2302.0,178.9899,179.0645,178.7194,178.7194,2302.0
2020-12-30 13:40:00,191.74,191.98,191.63,191.9,6017.0,178.822,179.0458,178.7194,178.9712,6017.0
2020-12-30 13:50:00,191.94,191.98,191.59,191.65,1400.0,179.0085,179.0458,178.6821,178.7381,1400.0
2020-12-30 14:00:00,191.65,191.8,191.53,191.53,2173.0,178.7381,178.878,178.6262,178.6262,2173.0
2020-12-30 14:10:00,191.66,191.66,191.57,191.59,400.0,178.7474,178.7474,178.6635,178.6821,400.0
2020-12-30 14:20:00,191.33,191.33,191.05,191.05,2785.0,178.4396,178.4396,178.1785,178.1785,2785.0
2020-12-30 14:30:00,190.92,191.19,190.86,190.95,2467.0,178.0573,178.3091,178.0013,178.0852,2467.0
2020-12-30 14:40:00,191.03,191.08,190.89,191.0,5002.0,178.1598,178.2065,178.0293,178.1319,5002.0
2020-12-30 14:50:00,191.12,191.12,190.7,191.03,3601.0,178.2438,178.2438,177.8521,178.1598,3601.0
2020-12-30 15:00:00,191.03,191.03,190.68,190.83,1820.0,178.1598,178.1598,177.8334,177.9733,1820.0
2020-12-30 15:10:00,191.0,191.22,190.92,191.22,3083.0,178.1319,178.337,178.0573,178.337,3083.0
2020-12-30 15:20:00,191.22,191.49,191.18,191.49,5682.0,178.337,178.5889,178.2997,178.5889,5682.0
2020-12-30 15:30:00,191.51,191.76,191.48,191.73,7394.0,178.6075,178.8407,178.5795,178.8127,7394.0
2020-12-30 15:40:00,191.79,192.01,191.46,191.53,5608.0,178.8686,179.0738,178.5609,178.6262,5608.0
2020-12-30 15:50:00,191.53,191.81,191.19,191.36,40334.0,178.6262,178.8873,178.3091,178.4676,40334.0
2020-12-31 09:30:00,191.21,192.14,191.21,191.32,2802.0,178.3277,179.1951,178.3277,178.4303,2802.0
2020-12-31 09:40:00,191.13,192.17,191.13,192.17,1218.0,178.2531,179.223,178.2531,179.223,1218.0
2020-12-31 09:50:00,192.08,192.28,191.51,192.0,8475.0,179.1391,179.3256,178.6075,179.0645,8475.0
2020-12-31 10:00:00,191.88,192.16,191.67,191.67,5077.0,178.9526,179.2137,178.7567,178.7567,5077.0
2020-12-31 10:10:00,191.65,191.8,191.45,191.8,2291.0,178.7381,178.878,178.5516,178.878,2291.0
2020-12-31 10:20:00,191.99,192.15,191.89,192.05,2497.0,179.0552,179.2044,178.9619,179.1111,2497.0
2020-12-31 10:30:00,192.12,192.45,192.12,192.34,748.0,179.1764,179.4842,179.1764,179.3816,748.0
2020-12-31 10:40:00,192.27,192.27,192.0,192.12,1904.0,179.3163,179.3163,179.0645,179.1764,1904.0
2020-12-31 10:50:00,191.99,192.24,191.92,192.22,2133.0,179.0552,179.2883,178.9899,179.2697,2133.0
2020-12-31 11:00:00,192.1,192.52,192.1,192.52,3307.0,179.1578,179.5495,179.1578,179.5495,3307.0
2020-12-31 11:10:00,192.38,192.74,192.28,192.6,8587.0,179.4189,179.7546,179.3256,179.6241,8587.0
2020-12-31 11:20:00,192.63,193.08,192.55,192.9,3808.0,179.6521,180.0717,179.5774,179.9039,3808.0
2020-12-31 11:30:00,192.88,192.98,192.82,192.98,2379.0,179.8852,179.9785,179.8293,179.9785,2379.0
2020-12-31 11:40:00,193.08,193.23,193.02,193.15,3007.0,180.0717,180.2116,180.0158,180.137,3007.0
2020-12-31 11:50:00,193.15,193.4,193.13,193.4,2746.0,180.137,180.3702,180.1184,180.3702,2746.0
2020-12-31 12:00:00,193.34,193.56,193.14,193.56,7468.0,180.3142,180.5194,180.1277,180.5194,7468.0
2020-12-31 12:10:00,193.56,193.7,193.49,193.49,3187.0,180.5194,180.65,180.4541,180.4541,3187.0
2020-12-31 12:20:00,193.53,193.62,193.49,193.53,4461.0,180.4914,180.5754,180.4541,180.4914,4461.0
2020-12-31 12:30:00,193.53,193.79,193.53,193.79,5303.0,180.4914,180.7339,180.4914,180.7339,5303.0
2020-12-31 12:40:00,193.85,193.92,193.73,193.73,5514.0,180.7899,180.8551,180.6779,180.6779,5514.0
2020-12-31 12:50:00,193.68,193.72,193.48,193.72,816.0,180.6313,180.6686,180.4448,180.6686,816.0
2020-12-31 13:00:00,193.69,193.7,193.46,193.53,6266.0,180.6406,180.65,180.4261,180.4914,6266.0
2020-12-31 13:10:00,193.35,193.69,193.35,193.6,1604.0,180.3235,180.6406,180.3235,180.5567,1604.0
2020-12-31 13:20:00,193.53,193.56,193.32,193.32,3475.0,180.4914,180.5194,180.2956,180.2956,3475.0
2020-12-31 13:30:00,193.17,193.34,192.93,192.93,1753.0,180.1557,180.3142,179.9318,179.9318,1753.0
2020-12-31 13:40:00,192.81,193.11,192.81,193.11,1400.0,179.8199,180.0997,179.8199,180.0997,1400.0
2020-12-31 13:50:00,193.1,193.17,192.95,193.02,2157.0,180.0904,180.1557,179.9505,180.0158,2157.0
2020-12-31 14:00:00,193.01,193.23,192.96,193.11,6435.0,180.0064,180.2116,179.9598,180.0997,6435.0
2020-12-31 14:10:00,193.14,193.8,193.14,193.65,2913.0,180.1277,180.7432,180.1277,180.6033,2913.0
2020-12-31 14:20:00,193.45,193.52,193.32,193.46,1620.0,180.4168,180.4821,180.2956,180.4261,1620.0
2020-12-31 14:30:00,193.6,193.91,193.6,193.91,2652.0,180.5567,180.8458,180.5567,180.8458,2652.0
2020-12-31 14:40:00,193.86,193.94,193.72,193.72,3087.0,180.7992,180.8738,180.6686,180.6686,3087.0
2020-12-31 14:50:00,193.65,193.69,193.51,193.61,4177.0,180.6033,180.6406,180.4728,180.566,4177.0
2020-12-31 15:00:00,193.82,194.18,193.69,194.04,4682.0,180.7619,181.0976,180.6406,180.9671,4682.0
2020-12-31 15:10:00,194.22,194.51,194.14,194.5,3113.0,181.1349,181.4054,181.0603,181.3961,3113.0
2020-12-31 15:20:00,194.5,194.5,194.12,194.12,5419.0,181.3961,181.3961,181.0417,181.0417,5419.0
2020-12-31 15:30:00,194.3,194.35,193.98,194.06,10563.0,181.2095,181.2562,180.9111,180.9857,10563.0
2020-12-31 15:40:00,193.97,194.05,193.58,193.94,8727.0,180.9018,180.9764,180.538,180.8738,8727.0
2020-12-31 15:50:00,193.89,194.66,193.89,194.34,36500.0,180.8272,181.5453,180.8272,181.2468,36500.0
2021-01-04 09:30:00,195.3,195.9,194.44,194.78,21015.0,182.1422,182.7017,181.3401,181.6572,21015.0
2021-01-04 09:40:00,194.55,194.58,193.79,193.79,5289.0,181.4427,181.4707,180.7339,180.7339,5289.0
2021-01-04 09:50:00,193.55,193.55,192.39,193.12,8155.0,180.5101,180.5101,179.4282,180.109,8155.0
2021-01-04 10:00:00,193.15,193.29,191.44,191.66,17267.0,180.137,180.2676,178.5422,178.7474,17267.0
2021-01-04 10:10:00,191.5,191.86,190.87,190.89,7662.0,178.5982,178.9339,178.0106,178.0293,7662.0
2021-01-04 10:20:00,190.61,191.11,190.41,190.69,6759.0,177.7681,178.2345,177.5816,177.8428,6759.0
2021-01-04 10:30:00,190.67,190.68,189.5,189.63,9075.0,177.8241,177.8334,176.7329,176.8542,9075.0
2021-01-04 10:40:00,189.51,189.79,189.05,189.58,10736.0,176.7423,177.0034,176.3132,176.8075,10736.0
2021-01-04 10:50:00,189.65,189.65,188.12,188.74,6319.0,176.8728,176.8728,175.4459,176.0241,6319.0
2021-01-04 11:00:00,188.6,189.03,187.47,187.68,7176.0,175.8936,176.2946,174.8397,175.0355,7176.0
2021-01-04 11:10:00,187.56,188.47,187.35,188.42,5924.0,174.9236,175.7723,174.7278,175.7257,5924.0
2021-01-04 11:20:00,188.35,188.94,187.89,187.91,7692.0,175.6604,176.2107,175.2314,175.25,7692.0
2021-01-04 11:30:00,188.06,188.69,187.88,188.31,6162.0,175.3899,175.9775,175.2221,175.6231,6162.0
2021-01-04 11:40:00,188.29,188.44,187.73,187.96,5632.0,175.6044,175.7443,175.0822,175.2967,5632.0
2021-01-04 11:50:00,187.99,188.0,186.67,187.12,3929.0,175.3247,175.334,174.0936,174.5133,3929.0
2021-01-04 12:00:00,186.94,187.27,186.84,186.84,4010.0,174.3454,174.6532,174.2521,174.2521,4010.0
2021-01-04 12:10:00,186.83,186.92,185.8,186.16,12553.0,174.2428,174.3267,173.2822,173.618,12553.0
2021-01-04 12:20:00,186.12,186.61,186.12,186.6,3284.0,173.5806,174.0376,173.5806,174.0283,3284.0
2021-01-04 12:30:00,186.43,186.68,186.22,186.45,2533.0,173.8698,174.1029,173.6739,173.8884,2533.0
2021-01-04 12:40:00,186.38,186.65,186.21,186.48,2775.0,173.8231,174.0749,173.6646,173.9164,2775.0
2021-01-04 12:50:00,186.68,187.07,186.62,186.92,2180.0,174.1029,174.4666,174.047,174.3267,2180.0
2021-01-04 13:00:00,186.93,187.3,186.88,187.25,2373.0,174.3361,174.6811,174.2894,174.6345,2373.0
2021-01-04 13:10:00,187.36,187.65,187.28,187.65,1511.0,174.7371,175.0076,174.6625,175.0076,1511.0
2021-01-04 13:20:00,187.56,188.32,187.56,188.12,4086.0,174.9236,175.6324,174.9236,175.4459,4086.0
2021-01-04 13:30:00,188.06,188.06,187.58,187.87,2978.0,175.3899,175.3899,174.9423,175.2127,2978.0
2021-01-04 13:40:00,188.01,188.06,187.59,187.8,1814.0,175.3433,175.3899,174.9516,175.1475,1814.0
2021-01-04 13:50:00,187.9,188.43,187.78,188.29,2290.0,175.2407,175.735,175.1288,175.6044,2290.0
2021-01-04 14:00:00,188.28,188.29,187.29,187.29,2398.0,175.5951,175.6044,174.6718,174.6718,2398.0
2021-01-04 14:10:00,187.44,187.44,187.11,187.11,1440.0,174.8117,174.8117,174.5039,174.5039,1440.0
2021-01-04 14:20:00,187.4,187.63,187.34,187.4,1000.0,174.7744,174.9889,174.7185,174.7744,1000.0
2021-01-04 14:30:00,187.19,187.19,186.58,186.79,3488.0,174.5786,174.5786,174.0097,174.2055,3488.0
2021-01-04 14:40:00,186.9,187.15,186.74,186.75,3998.0,174.3081,174.5413,174.1589,174.1682,3998.0
2021-01-04 14:50:00,186.65,187.51,186.62,187.47,2811.0,174.0749,174.877,174.047,174.8397,2811.0
2021-01-04 15:00:00,187.5,187.55,186.58,187.22,5384.0,174.8677,174.9143,174.0097,174.6065,5384.0
2021-01-04 15:10:00,187.37,187.46,187.22,187.44,2805.0,174.7464,174.8304,174.6065,174.8117,2805.0
2021-01-04 15:20:00,187.53,187.93,187.31,187.62,4979.0,174.8957,175.2687,174.6905,174.9796,4979.0
2021-01-04 15:30:00,187.57,188.3,187.17,188.23,10786.0,174.933,175.6138,174.5599,175.5485,10786.0
2021-01-04 15:40:00,188.36,188.85,188.15,188.85,8260.0,175.6697,176.1267,175.4739,176.1267,8260.0
2021-01-04 15:50:00,189.73,189.77,187.9,188.27,53030.0,176.9474,176.9847,175.2407,175.5858,53030.0
2021-01-05 09:30:00,188.11,189.71,187.71,189.71,11226.0,175.4366,176.9288,175.0635,176.9288,11226.0
2021-01-05 09:40:00,189.85,189.85,189.12,189.18,7983.0,177.0593,177.0593,176.3785,176.4345,7983.0
2021-01-05 09:50:00,189.18,189.18,187.8,187.8,6748.0,176.4345,176.4345,175.1475,175.1475,6748.0
2021-01-05 10:00:00,188.17,189.13,187.08,187.13,11422.0,175.4925,176.3879,174.476,174.5226,11422.0
2021-01-05 10:10:00,187.13,187.59,186.55,186.55,4757.0,174.5226,174.9516,173.9817,173.9817,4757.0
2021-01-05 10:20:00,186.57,187.28,186.57,186.88,4415.0,174.0003,174.6625,174.0003,174.2894,4415.0
2021-01-05 10:30:00,186.95,186.95,186.16,186.53,5532.0,174.3547,174.3547,173.618,173.963,5532.0
2021-01-05 10:40:00,186.47,186.66,185.85,186.62,4566.0,173.9071,174.0843,173.3288,174.047,4566.0
2021-01-05 10:50:00,186.73,187.16,186.24,186.27,3999.0,174.1495,174.5506,173.6926,173.7205,3999.0
2021-01-05 11:00:00,186.34,186.5,185.71,185.71,3431.0,173.7858,173.935,173.1983,173.1983,3431.0
2021-01-05 11:10:00,186.05,186.13,185.81,185.98,4901.0,173.5154,173.59,173.2915,173.4501,4901.0
2021-01-05 11:20:00,186.2,186.67,186.04,186.67,3885.0,173.6553,174.0936,173.506,174.0936,3885.0
2021-01-05 11:30:00,186.57,186.81,186.48,186.72,2813.0,174.0003,174.2242,173.9164,174.1402,2813.0
2021-01-05 11:40:00,186.86,187.03,186.69,186.79,6113.0,174.2708,174.4293,174.1122,174.2055,6113.0
2021-01-05 11:50:00,186.89,187.0,186.82,186.92,1460.0,174.2988,174.4014,174.2335,174.3267,1460.0
2021-01-05 12:00:00,186.93,187.68,186.9,187.68,4750.0,174.3361,175.0355,174.3081,175.0355,4750.0
2021-01-05 12:10:00,187.59,187.81,187.17,187.46,6037.0,174.9516,175.1568,174.5599,174.8304,6037.0
2021-01-05 12:20:00,187.31,187.47,187.14,187.25,4290.0,174.6905,174.8397,174.5319,174.6345,4290.0
2021-01-05 12:30:00,187.34,187.68,187.23,187.55,4120.0,174.7185,175.0355,174.6159,174.9143,4120.0
2021-01-05 12:40:00,187.45,187.56,187.34,187.53,3124.0,174.821,174.9236,174.7185,174.8957,3124.0
2021-01-05 12:50:00,187.56,187.61,187.42,187.58,2670.0,174.9236,174.9703,174.7931,174.9423,2670.0
2021-01-05 13:00:00,187.67,187.94,187.64,187.82,4863.0,175.0262,175.278,174.9982,175.1661,4863.0
2021-01-05 13:10:00,187.79,187.98,187.57,187.72,1800.0,175.1381,175.3153,174.933,175.0729,1800.0
2021-01-05 13:20:00,187.53,187.73,187.53,187.68,3020.0,174.8957,175.0822,174.8957,175.0355,3020.0
2021-01-05 13:30:00,187.66,187.66,187.23,187.28,2703.0,175.0169,175.0169,174.6159,174.6625,2703.0
2021-01-05 13:40:00,187.35,187.35,187.05,187.15,12509.0,174.7278,174.7278,174.448,174.5413,12509.0
2021-01-05 13:50:00,187.21,187.32,187.06,187.25,11385.0,174.5972,174.6998,174.4573,174.6345,11385.0
2021-01-05 14:00:00,187.29,187.98,187.22,187.92,28926.0,174.6718,175.3153,174.6065,175.2594,28926.0
2021-01-05 14:10:00,187.92,187.92,187.43,187.43,9339.0,175.2594,175.2594,174.8024,174.8024,9339.0
2021-01-05 14:20:00,187.49,187.68,187.46,187.5,11131.0,174.8583,175.0355,174.8304,174.8677,11131.0
2021-01-05 14:30:00,187.56,187.78,187.11,187.11,11475.0,174.9236,175.1288,174.5039,174.5039,11475.0
2021-01-05 14:40:00,187.16,187.43,187.03,187.34,12453.0,174.5506,174.8024,174.4293,174.7185,12453.0
2021-01-05 14:50:00,187.29,187.29,186.66,186.7,6578.0,174.6718,174.6718,174.0843,174.1216,6578.0
2021-01-05 15:00:00,186.75,187.61,186.75,187.5,6388.0,174.1682,174.9703,174.1682,174.8677,6388.0
2021-01-05 15:10:00,187.48,187.55,186.98,187.17,4379.0,174.849,174.9143,174.3827,174.5599,4379.0
2021-01-05 15:20:00,187.15,187.15,186.68,186.9,6140.0,174.5413,174.5413,174.1029,174.3081,6140.0
2021-01-05 15:30:00,186.88,187.09,186.73,186.91,9289.0,174.2894,174.4853,174.1495,174.3174,9289.0
2021-01-05 15:40:00,187.01,187.49,187.01,187.42,9153.0,174.4107,174.8583,174.4107,174.7931,9153.0
2021-01-05 15:50:00,187.45,187.45,186.73,187.03,33430.0,174.821,174.821,174.1495,174.4293,33430.0
2021-01-06 09:30:00,191.26,193.58,190.83,193.5,31043.0,178.3744,180.538,177.9733,180.4634,31043.0
2021-01-06 09:40:00,193.4,194.11,192.51,193.63,11901.0,180.3702,181.0323,179.5401,180.5847,11901.0
2021-01-06 09:50:00,193.63,195.57,193.39,195.26,18590.0,180.5847,182.394,180.3608,182.1049,18590.0
2021-01-06 10:00:00,195.17,195.43,194.27,195.24,8527.0,182.0209,182.2634,181.1816,182.0862,8527.0
2021-01-06 10:10:00,194.97,195.85,194.7,195.61,7808.0,181.8344,182.6551,181.5826,182.4313,7808.0
2021-01-06 10:20:00,195.71,195.72,195.0,195.24,5651.0,182.5245,182.5339,181.8624,182.0862,5651.0
2021-01-06 10:30:00,195.23,196.35,195.23,196.04,11232.0,182.0769,183.1214,182.0769,182.8323,11232.0
2021-01-06 10:40:00,195.96,196.99,195.81,196.95,14872.0,182.7577,183.7183,182.6178,183.681,14872.0
2021-01-06 10:50:00,197.08,197.51,196.82,197.42,12171.0,183.8022,184.2033,183.5598,184.1193,12171.0
2021-01-06 11:00:00,197.3,198.04,197.05,198.03,6021.0,184.0074,184.6976,183.7743,184.6882,6021.0
2021-01-06 11:10:00,197.86,198.21,197.5,197.88,8237.0,184.5297,184.8561,184.1939,184.5483,8237.0
2021-01-06 11:20:00,197.82,198.12,197.19,197.19,6646.0,184.4924,184.7722,183.9048,183.9048,6646.0
2021-01-06 11:30:00,197.12,197.46,196.52,196.68,7713.0,183.8395,184.1566,183.28,183.4292,7713.0
2021-01-06 11:40:00,196.8,197.14,196.47,197.14,3548.0,183.5411,183.8582,183.2333,183.8582,3548.0
2021-01-06 11:50:00,197.04,197.31,196.81,196.93,8462.0,183.7649,184.0167,183.5504,183.6624,8462.0
2021-01-06 12:00:00,196.92,197.15,196.52,197.05,10011.0,183.653,183.8675,183.28,183.7743,10011.0
2021-01-06 12:10:00,197.08,197.59,196.85,197.08,8626.0,183.8022,184.2779,183.5877,183.8022,8626.0
2021-01-06 12:20:00,197.27,197.46,196.9,197.41,5551.0,183.9794,184.1566,183.6344,184.11,5551.0
2021-01-06 12:30:00,197.42,198.0,197.33,197.73,7997.0,184.1193,184.6603,184.0354,184.4085,7997.0
2021-01-06 12:40:00,197.62,198.18,197.62,198.18,4614.0,184.3059,184.8281,184.3059,184.8281,4614.0
2021-01-06 12:50:00,198.16,198.63,198.09,198.63,3196.0,184.8095,185.2478,184.7442,185.2478,3196.0
2021-01-06 13:00:00,198.68,198.93,198.55,198.84,5110.0,185.2944,185.5276,185.1732,185.4437,5110.0
2021-01-06 13:10:00,198.85,199.19,198.71,198.73,4554.0,185.453,185.7701,185.3224,185.3411,4554.0
2021-01-06 13:20:00,198.84,199.08,198.73,198.93,8329.0,185.4437,185.6675,185.3411,185.5276,8329.0
2021-01-06 13:30:00,198.78,199.03,198.58,198.67,6215.0,185.3877,185.6209,185.2012,185.2851,6215.0
2021-01-06 13:40:00,198.81,199.55,198.75,199.55,7674.0,185.4157,186.1058,185.3597,186.1058,7674.0
2021-01-06 13:50:00,199.41,199.67,199.37,199.49,5694.0,185.9753,186.2177,185.938,186.0499,5694.0
2021-01-06 14:00:00,199.58,199.94,199.37,199.85,3949.0,186.1338,186.4696,185.938,186.3856,3949.0
2021-01-06 14:10:00,199.85,199.93,198.71,198.8,4423.0,186.3856,186.4602,185.3224,185.4064,4423.0
2021-01-06 14:20:00,198.96,199.29,198.33,198.66,5246.0,185.5556,185.8634,184.968,185.2758,5246.0
2021-01-06 14:30:00,199.17,199.18,197.88,198.11,3797.0,185.7514,185.7608,184.5483,184.7629,3797.0
2021-01-06 14:40:00,197.87,198.46,197.04,197.04,4940.0,184.539,185.0893,183.7649,183.7649,4940.0
2021-01-06 14:50:00,197.18,197.52,196.7,197.52,8139.0,183.8955,184.2126,183.4478,184.2126,8139.0
2021-01-06 15:00:00,197.25,197.47,196.96,197.35,6072.0,183.9608,184.166,183.6903,184.0541,6072.0
2021-01-06 15:10:00,197.57,198.52,197.57,198.52,6637.0,184.2592,185.1452,184.2592,185.1452,6637.0
2021-01-06 15:20:00,198.38,198.67,197.17,198.33,6567.0,185.0147,185.2851,183.8862,184.968,6567.0
2021-01-06 15:30:00,198.53,198.78,197.35,197.35,9305.0,185.1546,185.3877,184.0541,184.0541,9305.0
2021-01-06 15:40:00,197.33,198.2,197.21,197.8,16895.0,184.0354,184.8468,183.9235,184.4737,16895.0
2021-01-06 15:50:00,197.73,197.83,196.95,197.74,58750.0,184.4085,184.5017,183.681,184.4178,58750.0
2021-01-07 09:30:00,200.0,201.62,199.48,201.12,15937.0,186.5255,188.0364,186.0406,187.5701,15937.0
2021-01-07 09:40:00,201.18,201.18,199.4,200.16,6296.0,187.626,187.626,185.9659,186.6747,6296.0
2021-01-07 09:50:00,200.16,200.74,199.41,200.59,5088.0,186.6747,187.2157,185.9753,187.0758,5088.0
2021-01-07 10:00:00,200.49,201.48,200.49,201.16,3669.0,186.9825,187.9058,186.9825,187.6074,3669.0
2021-01-07 10:10:00,201.16,201.38,200.61,201.25,4987.0,187.6074,187.8125,187.0944,187.6913,4987.0
2021-01-07 10:20:00,201.51,201.75,201.21,201.75,3680.0,187.9338,188.1576,187.654,188.1576,3680.0
2021-01-07 10:30:00,201.52,201.52,200.96,201.11,2300.0,187.9431,187.9431,187.4208,187.5607,2300.0
2021-01-07 10:40:00,200.96,201.41,200.55,201.39,5880.0,187.4208,187.8405,187.0385,187.8219,5880.0
2021-01-07 10:50:00,201.28,201.62,201.09,201.58,3331.0,187.7193,188.0364,187.5421,187.9991,3331.0
2021-01-07 11:00:00,201.78,201.88,201.36,201.77,3090.0,188.1856,188.2789,187.7939,188.1763,3090.0
2021-01-07 11:10:00,201.73,201.8,201.1,201.23,2076.0,188.139,188.2042,187.5514,187.6726,2076.0
2021-01-07 11:20:00,201.18,201.61,201.04,201.25,2897.0,187.626,188.027,187.4954,187.6913,2897.0
2021-01-07 11:30:00,201.35,201.67,201.35,201.5,2218.0,187.7846,188.083,187.7846,187.9245,2218.0
2021-01-07 11:40:00,201.48,201.7,201.35,201.61,2603.0,187.9058,188.111,187.7846,188.027,2603.0
2021-01-07 11:50:00,201.46,201.47,201.12,201.12,1754.0,187.8872,187.8965,187.5701,187.5701,1754.0
2021-01-07 12:00:00,201.3,201.5,201.25,201.43,2482.0,187.7379,187.9245,187.6913,187.8592,2482.0
2021-01-07 12:10:00,201.4,201.8,201.06,201.06,12044.0,187.8312,188.2042,187.5141,187.5141,12044.0
2021-01-07 12:20:00,201.06,201.66,201.06,201.42,3761.0,187.5141,188.0737,187.5141,187.8498,3761.0
2021-01-07 12:30:00,201.29,201.49,201.26,201.42,3000.0,187.7286,187.9151,187.7006,187.8498,3000.0
2021-01-07 12:40:00,201.39,201.63,201.38,201.62,2644.0,187.8219,188.0457,187.8125,188.0364,2644.0
2021-01-07 12:50:00,201.49,201.94,201.46,201.84,5163.0,187.9151,188.3348,187.8872,188.2416,5163.0
2021-01-07 13:00:00,201.84,202.18,201.64,201.69,5812.0,188.2416,188.5586,188.055,188.1017,5812.0
2021-01-07 13:10:00,201.92,201.93,201.72,201.88,2000.0,188.3162,188.3255,188.1296,188.2789,2000.0
2021-01-07 13:20:00,201.75,201.75,201.16,201.2,1772.0,188.1576,188.1576,187.6074,187.6447,1772.0
2021-01-07 13:30:00,201.24,201.46,201.14,201.23,1361.0,187.682,187.8872,187.5887,187.6726,1361.0
2021-01-07 13:40:00,201.31,201.38,201.01,201.05,2140.0,187.7473,187.8125,187.4675,187.5048,2140.0
2021-01-07 13:50:00,201.2,201.25,200.11,200.65,12481.0,187.6447,187.6913,186.6281,187.1317,12481.0
2021-01-07 14:00:00,200.66,200.71,200.36,200.71,6167.0,187.1411,187.1877,186.8613,187.1877,6167.0
2021-01-07 14:10:00,200.72,200.76,200.52,200.52,2388.0,187.197,187.2343,187.0105,187.0105,2388.0
2021-01-07 14:20:00,200.66,200.68,200.11,200.12,2858.0,187.1411,187.1597,186.6281,186.6374,2858.0
2021-01-07 14:30:00,200.15,200.65,200.15,200.61,4421.0,186.6654,187.1317,186.6654,187.0944,4421.0
2021-01-07 14:40:00,200.67,200.69,200.31,200.44,4022.0,187.1504,187.169,186.8146,186.9359,4022.0
2021-01-07 14:50:00,200.38,200.53,200.31,200.53,9201.0,186.8799,187.0198,186.8146,187.0198,9201.0
2021-01-07 15:00:00,200.6,200.78,200.53,200.55,5612.0,187.0851,187.253,187.0198,187.0385,5612.0
2021-01-07 15:10:00,200.49,200.6,200.06,200.1,5105.0,186.9825,187.0851,186.5815,186.6188,5105.0
2021-01-07 15:20:00,200.09,200.34,199.87,199.97,5265.0,186.6095,186.8426,186.4043,186.4975,5265.0
2021-01-07 15:30:00,199.93,200.01,199.5,200.0,6597.0,186.4602,186.5348,186.0592,186.5255,6597.0
2021-01-07 15:40:00,199.99,200.6,199.99,200.6,11924.0,186.5162,187.0851,186.5162,187.0851,11924.0
2021-01-07 15:50:00,200.55,200.77,200.0,200.13,43611.0,187.0385,187.2436,186.5255,186.6468,43611.0
2021-01-08 09:30:00,200.75,200.87,198.95,200.12,11862.0,187.225,187.3369,185.5463,186.6374,11862.0
2021-01-08 09:40:00,199.95,201.25,199.44,201.22,11868.0,186.4789,187.6913,186.0032,187.6633,11868.0
2021-01-08 09:50:00,201.33,201.33,200.84,200.95,7533.0,187.7659,187.7659,187.3089,187.4115,7533.0
2021-01-08 10:00:00,201.08,201.1,200.55,200.7,8239.0,187.5328,187.5514,187.0385,187.1784,8239.0
2021-01-08 10:10:00,200.72,201.12,200.57,200.95,4309.0,187.197,187.5701,187.0571,187.4115,4309.0
2021-01-08 10:20:00,201.01,201.01,199.18,199.18,3887.0,187.4675,187.4675,185.7608,185.7608,3887.0
2021-01-08 10:30:00,199.31,199.62,198.94,199.29,8381.0,185.882,186.1711,185.5369,185.8634,8381.0
2021-01-08 10:40:00,199.31,199.88,199.31,199.83,5755.0,185.882,186.4136,185.882,186.367,5755.0
2021-01-08 10:50:00,199.89,200.69,199.89,200.6,5274.0,186.4229,187.169,186.4229,187.0851,5274.0
2021-01-08 11:00:00,200.67,200.79,200.24,200.55,4024.0,187.1504,187.2623,186.7493,187.0385,4024.0
2021-01-08 11:10:00,200.6,200.81,200.45,200.62,4887.0,187.0851,187.2809,186.9452,187.1037,4887.0
2021-01-08 11:20:00,200.65,200.78,200.49,200.56,4080.0,187.1317,187.253,186.9825,187.0478,4080.0
2021-01-08 11:30:00,200.59,200.6,200.23,200.55,5207.0,187.0758,187.0851,186.74,187.0385,5207.0
2021-01-08 11:40:00,200.59,201.08,200.51,200.94,11186.0,187.0758,187.5328,187.0012,187.4022,11186.0
2021-01-08 11:50:00,200.98,201.17,200.82,201.17,7870.0,187.4395,187.6167,187.2903,187.6167,7870.0
2021-01-08 12:00:00,201.14,201.14,200.56,200.97,3670.0,187.5887,187.5887,187.0478,187.4302,3670.0
2021-01-08 12:10:00,200.96,200.96,200.86,200.94,3699.0,187.4208,187.4208,187.3276,187.4022,3699.0
2021-01-08 12:20:00,200.98,200.98,200.65,200.74,8466.0,187.4395,187.4395,187.1317,187.2157,8466.0
2021-01-08 12:30:00,200.75,200.75,200.41,200.41,3527.0,187.225,187.225,186.9079,186.9079,3527.0
2021-01-08 12:40:00,200.46,200.66,200.19,200.31,2442.0,186.9545,187.1411,186.7027,186.8146,2442.0
2021-01-08 12:50:00,200.49,200.6,200.45,200.51,1045.0,186.9825,187.0851,186.9452,187.0012,1045.0
2021-01-08 13:00:00,200.31,200.41,200.21,200.4,2095.0,186.8146,186.9079,186.7214,186.8986,2095.0
2021-01-08 13:10:00,200.47,200.56,199.6,199.67,6042.0,186.9639,187.0478,186.1525,186.2177,6042.0
2021-01-08 13:20:00,199.65,199.68,199.24,199.51,1700.0,186.1991,186.2271,185.8167,186.0685,1700.0
2021-01-08 13:30:00,199.42,199.45,198.53,198.77,9236.0,185.9846,186.0126,185.1546,185.3784,9236.0
2021-01-08 13:40:00,198.78,198.78,198.52,198.66,6847.0,185.3877,185.3877,185.1452,185.2758,6847.0
2021-01-08 13:50:00,198.76,199.26,198.76,198.88,5665.0,185.3691,185.8354,185.3691,185.481,5665.0
2021-01-08 14:00:00,199.34,200.05,199.34,200.05,810.0,185.91,186.5721,185.91,186.5721,810.0
2021-01-08 14:10:00,200.17,200.38,200.12,200.18,7855.0,186.6841,186.8799,186.6374,186.6934,7855.0
2021-01-08 14:20:00,200.0,200.25,199.8,200.25,3931.0,186.5255,186.7587,186.339,186.7587,3931.0
2021-01-08 14:30:00,200.19,200.5,200.06,200.26,4797.0,186.7027,186.9918,186.5815,186.768,4797.0
2021-01-08 14:40:00,200.18,200.18,199.63,200.09,5353.0,186.6934,186.6934,186.1804,186.6095,5353.0
2021-01-08 14:50:00,200.05,200.6,200.05,200.3,4529.0,186.5721,187.0851,186.5721,186.8053,4529.0
2021-01-08 15:00:00,200.47,201.09,200.47,200.97,8675.0,186.9639,187.5421,186.9639,187.4302,8675.0
2021-01-08 15:10:00,200.92,201.0,200.29,200.59,8063.0,187.3835,187.4581,186.796,187.0758,8063.0
2021-01-08 15:20:00,200.59,200.62,200.34,200.57,4315.0,187.0758,187.1037,186.8426,187.0571,4315.0
2021-01-08 15:30:00,200.6,201.06,200.37,200.92,7214.0,187.0851,187.5141,186.8706,187.3835,7214.0
2021-01-08 15:40:00,200.91,201.29,200.78,201.05,19302.0,187.3742,187.7286,187.253,187.5048,19302.0
2021-01-08 15:50:00,201.11,201.64,200.99,201.62,33293.0,187.5607,188.055,187.4488,188.0364,33293.0
2021-01-11 09:30:00,199.22,200.05,199.22,199.32,17045.0,185.7981,186.5721,185.7981,185.8913,17045.0
2021-01-11 09:40:00,199.5,199.98,199.11,199.89,9286.0,186.0592,186.5069,185.6955,186.4229,9286.0
2021-01-11 09:50:00,199.88,200.54,199.8,200.44,3837.0,186.4136,187.0291,186.339,186.9359,3837.0
2021-01-11 10:00:00,200.43,201.07,200.43,201.01,3263.0,186.9265,187.5234,186.9265,187.4675,3263.0
2021-01-11 10:10:00,200.87,200.87,200.2,200.48,2593.0,187.3369,187.3369,186.712,186.9732,2593.0
2021-01-11 10:20:00,200.16,200.51,200.13,200.13,21779.0,186.6747,187.0012,186.6468,186.6468,21779.0
2021-01-11 10:30:00,200.16,200.39,200.0,200.35,11917.0,186.6747,186.8892,186.5255,186.8519,11917.0
2021-01-11 10:40:00,200.36,200.66,200.29,200.66,3773.0,186.8613,187.1411,186.796,187.1411,3773.0
2021-01-11 10:50:00,200.63,201.1,200.62,201.05,9160.0,187.1131,187.5514,187.1037,187.5048,9160.0
2021-01-11 11:00:00,201.06,201.58,201.02,201.21,11003.0,187.5141,187.9991,187.4768,187.654,11003.0
2021-01-11 11:10:00,201.07,201.23,200.67,201.23,4576.0,187.5234,187.6726,187.1504,187.6726,4576.0
2021-01-11 11:20:00,201.28,201.57,201.22,201.57,1800.0,187.7193,187.9897,187.6633,187.9897,1800.0
2021-01-11 11:30:00,201.37,201.37,200.98,201.02,3793.0,187.8032,187.8032,187.4395,187.4768,3793.0
2021-01-11 11:40:00,200.98,201.04,200.83,200.9,1284.0,187.4395,187.4954,187.2996,187.3649,1284.0
2021-01-11 11:50:00,200.94,201.04,200.77,200.82,4946.0,187.4022,187.4954,187.2436,187.2903,4946.0
2021-01-11 12:00:00,200.88,201.0,200.82,200.89,4694.0,187.3462,187.4581,187.2903,187.3556,4694.0
2021-01-11 12:10:00,200.96,201.16,200.94,201.01,10206.0,187.4208,187.6074,187.4022,187.4675,10206.0
2021-01-11 12:20:00,201.01,201.04,200.75,200.78,2992.0,187.4675,187.4954,187.225,187.253,2992.0
2021-01-11 12:30:00,200.73,200.94,200.72,200.78,17255.0,187.2063,187.4022,187.197,187.253,17255.0
2021-01-11 12:40:00,200.84,201.39,200.8,201.39,7999.0,187.3089,187.8219,187.2716,187.8219,7999.0
2021-01-11 12:50:00,201.46,201.53,201.43,201.43,756.0,187.8872,187.9524,187.8592,187.8592,756.0
2021-01-11 13:00:00,201.62,201.78,201.52,201.75,3804.0,188.0364,188.1856,187.9431,188.1576,3804.0
2021-01-11 13:10:00,201.73,201.85,201.68,201.7,6000.0,188.139,188.2509,188.0923,188.111,6000.0
2021-01-11 13:20:00,201.71,201.72,201.18,201.32,7530.0,188.1203,188.1296,187.626,187.7566,7530.0
2021-01-11 13:30:00,201.27,201.37,201.18,201.37,5046.0,187.71,187.8032,187.626,187.8032,5046.0
2021-01-11 13:40:00,201.34,201.34,200.99,200.99,3157.0,187.7752,187.7752,187.4488,187.4488,3157.0
2021-01-11 13:50:00,201.15,201.36,201.11,201.3,4992.0,187.598,187.7939,187.5607,187.7379,4992.0
2021-01-11 14:00:00,201.34,201.6,201.24,201.46,4905.0,187.7752,188.0177,187.682,187.8872,4905.0
2021-01-11 14:10:00,201.51,201.76,201.45,201.66,6665.0,187.9338,188.1669,187.8778,188.0737,6665.0
2021-01-11 14:20:00,201.53,201.62,201.11,201.41,10642.0,187.9524,188.0364,187.5607,187.8405,10642.0
2021-01-11 14:30:00,201.31,201.59,201.23,201.23,3344.0,187.7473,188.0084,187.6726,187.6726,3344.0
2021-01-11 14:40:00,201.2,201.62,201.13,201.6,5145.0,187.6447,188.0364,187.5794,188.0177,5145.0
2021-01-11 14:50:00,201.51,201.77,201.38,201.76,5183.0,187.9338,188.1763,187.8125,188.1669,5183.0
2021-01-11 15:00:00,201.76,201.88,201.56,201.56,19645.0,188.1669,188.2789,187.9804,187.9804,19645.0
2021-01-11 15:10:00,201.51,201.58,201.34,201.4,7166.0,187.9338,187.9991,187.7752,187.8312,7166.0
2021-01-11 15:20:00,201.4,201.71,201.26,201.54,5201.0,187.8312,188.1203,187.7006,187.9618,5201.0
2021-01-11 15:30:00,201.59,201.88,201.25,201.29,6697.0,188.0084,188.2789,187.6913,187.7286,6697.0
2021-01-11 15:40:00,201.17,201.85,201.17,201.84,9678.0,187.6167,188.2509,187.6167,188.2416,9678.0
2021-01-11 15:50:00,201.88,201.96,201.43,201.59,49355.0,188.2789,188.3535,187.8592,188.0084,49355.0
2021-01-12 09:30:00,202.09,203.64,201.33,201.64,16408.0,188.4747,189.9203,187.7659,188.055,16408.0
2021-01-12 09:40:00,202.61,203.07,202.12,202.9,3966.0,188.9597,189.3887,188.5027,189.2301,3966.0
2021-01-12 09:50:00,202.87,203.87,202.4,203.87,4764.0,189.2022,190.1348,188.7638,190.1348,4764.0
2021-01-12 10:00:00,203.88,204.88,203.65,204.5,12211.0,190.1441,191.0767,189.9296,190.7223,12211.0
2021-01-12 10:10:00,204.52,205.32,204.51,205.07,9427.0,190.741,191.4871,190.7317,191.2539,9427.0
2021-01-12 10:20:00,205.13,205.2,204.6,204.94,5113.0,191.3099,191.3752,190.8156,191.1327,5113.0
2021-01-12 10:30:00,205.11,205.53,204.88,205.11,9413.0,191.2912,191.6829,191.0767,191.2912,9413.0
2021-01-12 10:40:00,205.13,205.31,204.45,204.81,9463.0,191.3099,191.4778,190.6757,191.0115,9463.0
2021-01-12 10:50:00,204.82,205.2,204.81,205.11,3614.0,191.0208,191.3752,191.0115,191.2912,3614.0
2021-01-12 11:00:00,205.05,205.49,204.88,205.42,4992.0,191.2353,191.6456,191.0767,191.5804,4992.0
2021-01-12 11:10:00,205.62,206.02,205.62,205.79,3064.0,191.7669,192.1399,191.7669,191.9254,3064.0
2021-01-12 11:20:00,205.85,206.15,205.61,206.07,8229.0,191.9814,192.2612,191.7576,192.1866,8229.0
2021-01-12 11:30:00,206.06,206.06,205.57,205.88,25135.0,192.1772,192.1772,191.7203,192.0094,25135.0
2021-01-12 11:40:00,205.92,206.0,205.33,205.79,56005.0,192.0467,192.1213,191.4964,191.9254,56005.0
2021-01-12 11:50:00,205.71,205.71,204.94,205.56,6423.0,191.8508,191.8508,191.1327,191.7109,6423.0
2021-01-12 12:00:00,205.37,205.5,204.67,204.7,8491.0,191.5337,191.655,190.8809,190.9089,8491.0
2021-01-12 12:10:00,204.82,205.18,204.46,205.11,7340.0,191.0208,191.3565,190.685,191.2912,7340.0
2021-01-12 12:20:00,205.1,205.44,204.84,205.17,6281.0,191.2819,191.599,191.0394,191.3472,6281.0
2021-01-12 12:30:00,205.23,205.35,204.96,205.27,6619.0,191.4032,191.5151,191.1513,191.4405,6619.0
2021-01-12 12:40:00,205.42,205.55,205.05,205.31,5703.0,191.5804,191.7016,191.2353,191.4778,5703.0
2021-01-12 12:50:00,205.36,205.52,204.97,205.06,5474.0,191.5244,191.6736,191.1607,191.2446,5474.0
2021-01-12 13:00:00,204.93,205.04,204.7,204.83,3650.0,191.1234,191.226,190.9089,191.0301,3650.0
2021-01-12 13:10:00,204.87,205.04,204.79,204.91,6631.0,191.0674,191.226,190.9928,191.1047,6631.0
2021-01-12 13:20:00,204.9,205.11,204.67,205.1,6120.0,191.0954,191.2912,190.8809,191.2819,6120.0
2021-01-12 13:30:00,205.09,205.56,204.85,205.26,26662.0,191.2726,191.7109,191.0488,191.4311,26662.0
2021-01-12 13:40:00,205.22,205.38,205.05,205.24,11040.0,191.3938,191.5431,191.2353,191.4125,11040.0
2021-01-12 13:50:00,205.25,205.52,205.11,205.46,6286.0,191.4218,191.6736,191.2912,191.6177,6286.0
2021-01-12 14:00:00,205.38,205.91,205.33,205.69,7783.0,191.5431,192.0373,191.4964,191.8322,7783.0
2021-01-12 14:10:00,205.76,205.96,205.74,205.88,7721.0,191.8975,192.084,191.8788,192.0094,7721.0
2021-01-12 14:20:00,205.95,206.04,205.77,205.85,6115.0,192.0747,192.1586,191.9068,191.9814,6115.0
2021-01-12 14:30:00,205.8,205.97,205.49,205.73,9805.0,191.9348,192.0933,191.6456,191.8695,9805.0
2021-01-12 14:40:00,205.74,205.74,205.18,205.48,7585.0,191.8788,191.8788,191.3565,191.6363,7585.0
2021-01-12 14:50:00,205.47,205.47,204.04,204.82,37617.0,191.627,191.627,190.2933,191.0208,37617.0
2021-01-12 15:00:00,204.81,205.17,204.74,204.86,6756.0,191.0115,191.3472,190.9462,191.0581,6756.0
2021-01-12 15:10:00,204.88,204.92,204.61,204.81,5335.0,191.0767,191.114,190.8249,191.0115,5335.0
2021-01-12 15:20:00,204.71,204.91,204.45,204.46,11959.0,190.9182,191.1047,190.6757,190.685,11959.0
2021-01-12 15:30:00,204.46,204.49,204.14,204.23,13145.0,190.685,190.713,190.3866,190.4705,13145.0
2021-01-12 15:40:00,204.32,204.43,204.18,204.36,8307.0,190.5545,190.6571,190.4239,190.5918,8307.0
2021-01-12 15:50:00,204.14,204.88,204.05,204.62,43155.0,190.3866,191.0767,190.3027,190.8343,43155.0
2021-01-13 09:30:00,204.56,204.56,202.65,204.07,11950.0,190.7783,190.7783,188.997,190.3213,11950.0
2021-01-13 09:40:00,204.86,204.86,204.04,204.29,6105.0,191.0581,191.0581,190.2933,190.5265,6105.0
2021-01-13 09:50:00,204.14,204.14,202.56,203.24,5820.0,190.3866,190.3866,188.913,189.5472,5820.0
2021-01-13 10:00:00,203.6,203.6,202.49,203.51,2536.0,189.883,189.883,188.8478,189.799,2536.0
2021-01-13 10:10:00,203.56,203.73,203.17,203.73,1300.0,189.8457,190.0042,189.4819,190.0042,1300.0
2021-01-13 10:20:00,203.76,204.18,203.46,203.46,3092.0,190.0322,190.4239,189.7524,189.7524,3092.0
2021-01-13 10:30:00,203.41,203.45,203.04,203.41,5443.0,189.7058,189.7431,189.3607,189.7058,5443.0
2021-01-13 10:40:00,203.22,203.54,202.61,202.61,5165.0,189.5286,189.827,188.9597,188.9597,5165.0
2021-01-13 10:50:00,202.48,203.35,202.48,203.34,2324.0,188.8384,189.6498,188.8384,189.6405,2324.0
2021-01-13 11:00:00,203.45,203.45,202.82,202.83,4533.0,189.7431,189.7431,189.1555,189.1649,4533.0
2021-01-13 11:10:00,202.81,203.54,202.81,203.54,2722.0,189.1462,189.827,189.1462,189.827,2722.0
2021-01-13 11:20:00,203.48,203.73,203.35,203.35,2599.0,189.7711,190.0042,189.6498,189.6498,2599.0
2021-01-13 11:30:00,203.23,203.23,202.81,202.97,5293.0,189.5379,189.5379,189.1462,189.2954,5293.0
2021-01-13 11:40:00,202.95,203.08,202.43,202.44,3809.0,189.2768,189.398,188.7918,188.8011,3809.0
2021-01-13 11:50:00,202.53,202.56,202.23,202.45,4118.0,188.8851,188.913,188.6053,188.8105,4118.0
2021-01-13 12:00:00,202.45,202.58,201.85,201.85,4440.0,188.8105,188.9317,188.2509,188.2509,4440.0
2021-01-13 12:10:00,201.88,202.08,201.77,201.8,4010.0,188.2789,188.4654,188.1763,188.2042,4010.0
2021-01-13 12:20:00,201.95,202.16,201.5,202.16,8151.0,188.3441,188.54,187.9245,188.54,8151.0
2021-01-13 12:30:00,202.23,202.59,202.23,202.54,4793.0,188.6053,188.941,188.6053,188.8944,4793.0
2021-01-13 12:40:00,202.47,203.11,202.39,203.1,7983.0,188.8291,189.426,188.7545,189.4167,7983.0
2021-01-13 12:50:00,203.02,203.39,203.02,203.31,3442.0,189.3421,189.6871,189.3421,189.6125,3442.0
2021-01-13 13:00:00,203.24,203.24,202.91,202.91,1940.0,189.5472,189.5472,189.2395,189.2395,1940.0
2021-01-13 13:10:00,203.0,203.17,202.99,203.17,1200.0,189.3234,189.4819,189.3141,189.4819,1200.0
2021-01-13 13:20:00,203.09,203.55,203.08,203.23,4408.0,189.4073,189.8363,189.398,189.5379,4408.0
2021-01-13 13:30:00,203.3,203.8,203.3,203.69,2887.0,189.6032,190.0695,189.6032,189.9669,2887.0
2021-01-13 13:40:00,203.66,203.85,203.49,203.53,6908.0,189.9389,190.1161,189.7804,189.8177,6908.0
2021-01-13 13:50:00,203.55,203.56,203.13,203.51,3365.0,189.8363,189.8457,189.4446,189.799,3365.0
2021-01-13 14:00:00,203.52,203.99,202.85,203.24,7622.0,189.8084,190.2467,189.1835,189.5472,7622.0
2021-01-13 14:10:00,203.47,203.74,203.37,203.61,5098.0,189.7617,190.0135,189.6685,189.8923,5098.0
2021-01-13 14:20:00,203.59,203.8,203.53,203.65,4422.0,189.8736,190.0695,189.8177,189.9296,4422.0
2021-01-13 14:30:00,203.71,203.97,203.65,203.95,4167.0,189.9856,190.228,189.9296,190.2094,4167.0
2021-01-13 14:40:00,203.91,203.95,203.49,203.61,4450.0,190.1721,190.2094,189.7804,189.8923,4450.0
2021-01-13 14:50:00,203.72,203.8,203.35,203.65,3040.0,189.9949,190.0695,189.6498,189.9296,3040.0
2021-01-13 15:00:00,203.57,203.67,202.7,202.89,7987.0,189.855,189.9483,189.0436,189.2208,7987.0
2021-01-13 15:10:00,202.93,203.07,202.8,202.85,5234.0,189.2581,189.3887,189.1369,189.1835,5234.0
2021-01-13 15:20:00,202.85,202.9,202.55,202.57,6330.0,189.1835,189.2301,188.9037,188.9224,6330.0
2021-01-13 15:30:00,202.45,202.71,202.28,202.67,7634.0,188.8105,189.0529,188.6519,189.0156,7634.0
2021-01-13 15:40:00,202.75,203.26,202.59,203.24,10399.0,189.0902,189.5659,188.941,189.5472,10399.0
2021-01-13 15:50:00,203.25,203.28,202.82,203.07,34728.0,189.5566,189.5845,189.1555,189.3887,34728.0
2021-01-14 09:30:00,203.97,204.08,202.52,203.64,10716.0,190.228,190.3306,188.8757,189.9203,10716.0
2021-01-14 09:40:00,203.52,204.13,203.52,203.8,4944.0,189.8084,190.3773,189.8084,190.0695,4944.0
2021-01-14 09:50:00,203.72,204.49,203.71,204.19,1887.0,189.9949,190.713,189.9856,190.4332,1887.0
2021-01-14 10:00:00,204.34,204.56,203.83,204.01,5916.0,190.5731,190.7783,190.0975,190.2654,5916.0
2021-01-14 10:10:00,204.07,204.51,203.97,204.48,6771.0,190.3213,190.7317,190.228,190.7037,6771.0
2021-01-14 10:20:00,204.41,204.52,204.06,204.06,5467.0,190.6384,190.741,190.312,190.312,5467.0
2021-01-14 10:30:00,204.07,204.49,203.83,204.03,11436.0,190.3213,190.713,190.0975,190.284,11436.0
2021-01-14 10:40:00,204.12,204.45,203.84,203.84,5556.0,190.3679,190.6757,190.1068,190.1068,5556.0
2021-01-14 10:50:00,203.82,204.11,203.36,204.11,4879.0,190.0882,190.3586,189.6591,190.3586,4879.0
2021-01-14 11:00:00,204.52,204.54,204.18,204.31,4539.0,190.741,190.7596,190.4239,190.5451,4539.0
2021-01-14 11:10:00,204.32,204.88,204.31,204.88,3274.0,190.5545,191.0767,190.5451,191.0767,3274.0
2021-01-14 11:20:00,204.93,204.93,204.36,204.37,4536.0,191.1234,191.1234,190.5918,190.6011,4536.0
2021-01-14 11:30:00,204.51,204.64,204.31,204.34,2366.0,190.7317,190.8529,190.5451,190.5731,2366.0
2021-01-14 11:40:00,204.42,204.59,204.4,204.58,2994.0,190.6477,190.8063,190.6291,190.797,2994.0
2021-01-14 11:50:00,204.52,205.08,204.52,205.08,2508.0,190.741,191.2633,190.741,191.2633,2508.0
2021-01-14 12:00:00,205.05,205.3,204.91,205.16,4934.0,191.2353,191.4684,191.1047,191.3379,4934.0
2021-01-14 12:10:00,205.18,205.49,204.76,205.35,3248.0,191.3565,191.6456,190.9648,191.5151,3248.0
2021-01-14 12:20:00,205.29,205.67,205.29,205.41,4887.0,191.4591,191.8135,191.4591,191.571,4887.0
2021-01-14 12:30:00,205.35,205.5,205.17,205.32,3571.0,191.5151,191.655,191.3472,191.4871,3571.0
2021-01-14 12:40:00,205.37,205.42,205.14,205.29,3341.0,191.5337,191.5804,191.3192,191.4591,3341.0
2021-01-14 12:50:00,205.29,205.5,205.28,205.39,3037.0,191.4591,191.655,191.4498,191.5524,3037.0
2021-01-14 13:00:00,205.38,205.62,205.38,205.55,2292.0,191.5431,191.7669,191.5431,191.7016,2292.0
2021-01-14 13:10:00,205.6,205.83,205.56,205.72,4296.0,191.7482,191.9627,191.7109,191.8601,4296.0
2021-01-14 13:20:00,205.66,206.15,205.66,206.03,3387.0,191.8042,192.2612,191.8042,192.1493,3387.0
2021-01-14 13:30:00,206.09,206.68,206.0,206.42,22005.0,192.2052,192.7555,192.1213,192.513,22005.0
2021-01-14 13:40:00,206.44,206.92,206.43,206.81,3819.0,192.5316,192.9793,192.5223,192.8767,3819.0
2021-01-14 13:50:00,206.87,207.1,206.71,206.95,3727.0,192.9327,193.1472,192.7834,193.0073,3727.0
2021-01-14 14:00:00,207.05,207.05,206.62,206.71,4594.0,193.1005,193.1005,192.6995,192.7834,4594.0
2021-01-14 14:10:00,206.72,206.9,206.51,206.81,5206.0,192.7928,192.9606,192.5969,192.8767,5206.0
2021-01-14 14:20:00,206.82,206.87,206.47,206.52,3399.0,192.886,192.9327,192.5596,192.6062,3399.0
2021-01-14 14:30:00,206.56,206.72,206.4,206.72,4691.0,192.6436,192.7928,192.4943,192.7928,4691.0
2021-01-14 14:40:00,206.64,206.66,206.24,206.31,7106.0,192.7182,192.7368,192.3451,192.4104,7106.0
2021-01-14 14:50:00,206.38,206.45,206.27,206.31,6022.0,192.4757,192.541,192.3731,192.4104,6022.0
2021-01-14 15:00:00,206.35,206.79,206.35,206.51,4410.0,192.4477,192.8581,192.4477,192.5969,4410.0
2021-01-14 15:10:00,206.35,206.44,206.03,206.09,3623.0,192.4477,192.5316,192.1493,192.2052,3623.0
2021-01-14 15:20:00,206.18,206.62,206.18,206.5,10592.0,192.2892,192.6995,192.2892,192.5876,10592.0
2021-01-14 15:30:00,206.59,206.97,206.42,206.83,17749.0,192.6715,193.0259,192.513,192.8954,17749.0
2021-01-14 15:40:00,206.8,206.81,206.39,206.6,24678.0,192.8674,192.8767,192.485,192.6809,24678.0
2021-01-14 15:50:00,206.68,207.28,206.29,206.95,123240.0,192.7555,193.315,192.3917,193.0073,123240.0
2021-01-15 09:30:00,204.63,206.8,203.66,205.83,59043.0,190.8436,192.8674,189.9389,191.9627,59043.0
2021-01-15 09:40:00,205.82,206.9,205.53,206.3,8229.0,191.9534,192.9606,191.6829,192.4011,8229.0
2021-01-15 09:50:00,206.58,207.21,206.2,206.95,11374.0,192.6622,193.2498,192.3078,193.0073,11374.0
2021-01-15 10:00:00,207.26,207.28,205.43,205.43,7259.0,193.2964,193.315,191.5897,191.5897,7259.0
2021-01-15 10:10:00,205.25,205.79,204.73,204.97,9533.0,191.4218,191.9254,190.9368,191.1607,9533.0
2021-01-15 10:20:00,204.91,205.13,203.43,204.59,19951.0,191.1047,191.3099,189.7244,190.8063,19951.0
2021-01-15 10:30:00,204.48,205.51,204.43,205.51,8290.0,190.7037,191.6643,190.6571,191.6643,8290.0
2021-01-15 10:40:00,205.37,205.88,205.16,205.87,9967.0,191.5337,192.0094,191.3379,192.0,9967.0
2021-01-15 10:50:00,205.72,206.41,205.71,206.0,3169.0,191.8601,192.5037,191.8508,192.1213,3169.0
2021-01-15 11:00:00,205.71,205.71,205.2,205.22,2400.0,191.8508,191.8508,191.3752,191.3938,2400.0
2021-01-15 11:10:00,205.1,205.1,204.61,205.0,2963.0,191.2819,191.2819,190.8249,191.1887,2963.0
2021-01-15 11:20:00,205.14,205.14,204.7,204.98,2256.0,191.3192,191.3192,190.9089,191.17,2256.0
2021-01-15 11:30:00,205.11,205.88,204.99,205.88,6183.0,191.2912,192.0094,191.1793,192.0094,6183.0
2021-01-15 11:40:00,206.2,206.46,206.09,206.27,2040.0,192.3078,192.5503,192.2052,192.3731,2040.0
2021-01-15 11:50:00,206.13,206.13,205.32,205.82,3148.0,192.2425,192.2425,191.4871,191.9534,3148.0
2021-01-15 12:00:00,205.56,205.56,205.22,205.22,3162.0,191.7109,191.7109,191.3938,191.3938,3162.0
2021-01-15 12:10:00,205.43,205.6,205.11,205.55,2903.0,191.5897,191.7482,191.2912,191.7016,2903.0
2021-01-15 12:20:00,205.61,205.76,205.27,205.66,4659.0,191.7576,191.8975,191.4405,191.8042,4659.0
2021-01-15 12:30:00,205.61,206.04,205.57,206.04,1196.0,191.7576,192.1586,191.7203,192.1586,1196.0
2021-01-15 12:40:00,206.05,206.31,205.88,206.31,2296.0,192.1679,192.4104,192.0094,192.4104,2296.0
2021-01-15 12:50:00,206.21,206.91,206.12,206.64,4779.0,192.3171,192.97,192.2332,192.7182,4779.0
2021-01-15 13:00:00,206.51,206.54,206.3,206.46,1700.0,192.5969,192.6249,192.4011,192.5503,1700.0
2021-01-15 13:10:00,206.62,206.92,206.55,206.92,2741.0,192.6995,192.9793,192.6342,192.9793,2741.0
2021-01-15 13:20:00,206.92,207.38,206.91,207.34,4418.0,192.9793,193.4083,192.97,193.371,4418.0
2021-01-15 13:30:00,207.27,207.4,207.1,207.29,7629.0,193.3057,193.427,193.1472,193.3244,7629.0
2021-01-15 13:40:00,207.24,207.34,206.96,207.14,8129.0,193.2777,193.371,193.0166,193.1845,8129.0
2021-01-15 13:50:00,207.08,207.21,206.67,207.21,4023.0,193.1285,193.2498,192.7461,193.2498,4023.0
2021-01-15 14:00:00,207.04,207.33,206.98,207.03,2423.0,193.0912,193.3617,193.0353,193.0819,2423.0
2021-01-15 14:10:00,207.03,207.36,207.02,207.17,2600.0,193.0819,193.3897,193.0726,193.2125,2600.0
2021-01-15 14:20:00,207.13,207.42,207.05,207.42,5446.0,193.1752,193.4456,193.1005,193.4456,5446.0
2021-01-15 14:30:00,207.51,208.3,207.51,208.08,4947.0,193.5295,194.2663,193.5295,194.0611,4947.0
2021-01-15 14:40:00,207.94,208.27,207.71,208.23,2831.0,193.9306,194.2383,193.7161,194.201,2831.0
2021-01-15 14:50:00,208.35,208.35,207.97,208.14,4344.0,194.313,194.313,193.9586,194.1171,4344.0
2021-01-15 15:00:00,208.18,208.42,207.87,207.88,3840.0,194.1544,194.3782,193.8653,193.8746,3840.0
2021-01-15 15:10:00,207.96,208.53,207.91,208.01,5236.0,193.9492,194.4808,193.9026,193.9959,5236.0
2021-01-15 15:20:00,207.95,207.95,207.52,207.73,4180.0,193.9399,193.9399,193.5389,193.7347,4180.0
2021-01-15 15:30:00,207.65,207.65,207.22,207.24,6246.0,193.6601,193.6601,193.2591,193.2777,6246.0
2021-01-15 15:40:00,207.26,207.53,206.95,207.42,14193.0,193.2964,193.5482,193.0073,193.4456,14193.0
2021-01-15 15:50:00,207.28,208.35,207.16,208.28,102108.0,193.315,194.313,193.2031,194.2477,102108.0
2021-01-19 09:30:00,209.6,211.02,209.27,211.02,19951.0,195.4787,196.8031,195.171,196.8031,19951.0
2021-01-19 09:40:00,210.99,210.99,210.12,210.59,4304.0,196.7751,196.7751,195.9637,196.402,4304.0
2021-01-19 09:50:00,210.97,211.59,210.97,211.2,5772.0,196.7564,197.3347,196.7564,196.9709,5772.0
2021-01-19 10:00:00,211.06,211.22,210.05,210.15,5284.0,196.8404,196.9896,195.8984,195.9917,5284.0
2021-01-19 10:10:00,210.03,210.03,209.29,209.5,4747.0,195.8798,195.8798,195.1896,195.3855,4747.0
2021-01-19 10:20:00,209.42,210.4,209.41,210.24,6923.0,195.3109,196.2248,195.3015,196.0756,6923.0
2021-01-19 10:30:00,210.5,211.24,210.5,210.89,5883.0,196.3181,197.0083,196.3181,196.6818,5883.0
2021-01-19 10:40:00,210.9,211.44,210.62,211.44,5139.0,196.6912,197.1948,196.43,197.1948,5139.0
2021-01-19 10:50:00,211.37,211.97,211.3,211.3,4806.0,197.1295,197.6891,197.0642,197.0642,4806.0
2021-01-19 11:00:00,211.23,211.75,211.14,211.2,3799.0,196.9989,197.4839,196.915,196.9709,3799.0
2021-01-19 11:10:00,211.29,211.68,210.98,211.47,3222.0,197.0549,197.4186,196.7658,197.2228,3222.0
2021-01-19 11:20:00,211.59,211.96,211.42,211.71,2710.0,197.3347,197.6797,197.1761,197.4466,2710.0
2021-01-19 11:30:00,211.81,211.81,211.07,211.41,2438.0,197.5398,197.5398,196.8497,197.1668,2438.0
2021-01-19 11:40:00,211.4,211.59,211.35,211.53,2643.0,197.1575,197.3347,197.1108,197.2787,2643.0
2021-01-19 11:50:00,211.59,211.84,211.41,211.47,3413.0,197.3347,197.5678,197.1668,197.2228,3413.0
2021-01-19 12:00:00,211.6,211.85,211.52,211.63,6179.0,197.344,197.5772,197.2694,197.372,6179.0
2021-01-19 12:10:00,211.63,211.89,211.39,211.67,4092.0,197.372,197.6145,197.1481,197.4093,4092.0
2021-01-19 12:20:00,211.74,211.96,211.56,211.96,5746.0,197.4746,197.6797,197.3067,197.6797,5746.0
2021-01-19 12:30:00,211.84,211.92,211.69,211.83,6126.0,197.5678,197.6424,197.4279,197.5585,6126.0
2021-01-19 12:40:00,211.9,212.43,211.89,211.94,6052.0,197.6238,198.1181,197.6145,197.6611,6052.0
2021-01-19 12:50:00,212.01,212.51,212.01,212.44,5300.0,197.7264,198.1927,197.7264,198.1274,5300.0
2021-01-19 13:00:00,212.38,212.9,212.25,212.87,5549.0,198.0714,198.5564,197.9502,198.5284,5549.0
2021-01-19 13:10:00,212.93,213.13,212.82,212.98,3570.0,198.5844,198.7709,198.4818,198.631,3570.0
2021-01-19 13:20:00,212.96,213.33,212.96,213.09,6744.0,198.6124,198.9574,198.6124,198.7336,6744.0
2021-01-19 13:30:00,213.05,213.58,213.05,213.3,5764.0,198.6963,199.1906,198.6963,198.9295,5764.0
2021-01-19 13:40:00,213.24,213.73,213.06,213.49,8482.0,198.8735,199.3305,198.7056,199.1067,8482.0
2021-01-19 13:50:00,213.59,213.7,213.44,213.53,6853.0,199.1999,199.3025,199.06,199.144,6853.0
2021-01-19 14:00:00,213.47,213.47,212.81,212.92,6241.0,199.088,199.088,198.4725,198.5751,6241.0
2021-01-19 14:10:00,212.96,213.17,212.85,212.92,7537.0,198.6124,198.8082,198.5098,198.5751,7537.0
2021-01-19 14:20:00,213.03,213.07,212.73,212.83,6703.0,198.6777,198.715,198.3979,198.4911,6703.0
2021-01-19 14:30:00,212.82,212.98,212.59,212.68,7024.0,198.4818,198.631,198.2673,198.3512,7024.0
2021-01-19 14:40:00,212.76,212.91,212.5,212.89,6046.0,198.4258,198.5657,198.1834,198.5471,6046.0
2021-01-19 14:50:00,212.89,213.18,212.82,213.09,5456.0,198.5471,198.8175,198.4818,198.7336,5456.0
2021-01-19 15:00:00,213.07,213.29,212.89,213.27,6518.0,198.715,198.9201,198.5471,198.9015,6518.0
2021-01-19 15:10:00,213.34,213.39,213.19,213.36,6778.0,198.9668,199.0134,198.8269,198.9854,6778.0
2021-01-19 15:20:00,213.32,213.38,213.12,213.33,11495.0,198.9481,199.0041,198.7616,198.9574,11495.0
2021-01-19 15:30:00,213.31,213.32,212.65,212.87,27182.0,198.9388,198.9481,198.3233,198.5284,27182.0
2021-01-19 15:40:00,212.86,213.27,212.76,213.16,29698.0,198.5191,198.9015,198.4258,198.7989,29698.0
2021-01-19 15:50:00,213.16,213.45,212.83,212.88,102785.0,198.7989,199.0694,198.4911,198.5378,102785.0
2021-01-20 09:30:00,213.74,214.49,212.13,212.13,18765.0,199.3398,200.0393,197.8383,197.8383,18765.0
2021-01-20 09:40:00,211.83,212.17,211.39,212.08,4316.0,197.5585,197.8756,197.1481,197.7917,4316.0
2021-01-20 09:50:00,211.79,213.14,211.78,212.78,10579.0,197.5212,198.7802,197.5119,198.4445,10579.0
2021-01-20 10:00:00,212.66,213.3,212.44,213.01,5356.0,198.3326,198.9295,198.1274,198.659,5356.0
2021-01-20 10:10:00,213.08,214.02,212.76,213.65,10718.0,198.7243,199.601,198.4258,199.2559,10718.0
2021-01-20 10:20:00,213.63,213.81,213.06,213.29,4200.0,199.2372,199.4051,198.7056,198.9201,4200.0
2021-01-20 10:30:00,213.19,213.88,213.19,213.85,3036.0,198.8269,199.4704,198.8269,199.4424,3036.0
2021-01-20 10:40:00,213.99,214.1,213.43,213.62,4303.0,199.573,199.6756,199.0507,199.2279,4303.0
2021-01-20 10:50:00,213.67,213.69,212.9,213.03,2632.0,199.2745,199.2932,198.5564,198.6777,2632.0
2021-01-20 11:00:00,212.98,212.98,212.7,212.8,12048.0,198.631,198.631,198.3699,198.4631,12048.0
2021-01-20 11:10:00,212.66,213.23,212.36,213.23,5751.0,198.3326,198.8642,198.0528,198.8642,5751.0
2021-01-20 11:20:00,213.1,213.28,212.84,213.28,4711.0,198.7429,198.9108,198.5005,198.9108,4711.0
2021-01-20 11:30:00,213.17,213.25,212.93,213.1,1901.0,198.8082,198.8828,198.5844,198.7429,1901.0
2021-01-20 11:40:00,213.05,213.17,212.93,213.08,2308.0,198.6963,198.8082,198.5844,198.7243,2308.0
2021-01-20 11:50:00,212.96,213.03,212.36,212.52,3938.0,198.6124,198.6777,198.0528,198.202,3938.0
2021-01-20 12:00:00,212.58,212.99,212.58,212.94,3756.0,198.258,198.6403,198.258,198.5937,3756.0
2021-01-20 12:10:00,212.93,213.25,212.93,213.1,4778.0,198.5844,198.8828,198.5844,198.7429,4778.0
2021-01-20 12:20:00,213.09,213.35,213.04,213.35,2913.0,198.7336,198.9761,198.687,198.9761,2913.0
2021-01-20 12:30:00,213.41,213.44,212.83,212.83,2800.0,199.0321,199.06,198.4911,198.4911,2800.0
2021-01-20 12:40:00,212.91,213.2,212.91,213.2,3996.0,198.5657,198.8362,198.5657,198.8362,3996.0
2021-01-20 12:50:00,213.29,213.7,213.29,213.56,3081.0,198.9201,199.3025,198.9201,199.1719,3081.0
2021-01-20 13:00:00,213.66,213.74,213.46,213.56,4504.0,199.2652,199.3398,199.0787,199.1719,4504.0
2021-01-20 13:10:00,213.51,213.51,213.27,213.36,1388.0,199.1253,199.1253,198.9015,198.9854,1388.0
2021-01-20 13:20:00,213.34,213.42,213.08,213.23,4214.0,198.9668,199.0414,198.7243,198.8642,4214.0
2021-01-20 13:30:00,213.33,213.49,213.27,213.28,2868.0,198.9574,199.1067,198.9015,198.9108,2868.0
2021-01-20 13:40:00,213.24,213.27,212.87,212.98,4054.0,198.8735,198.9015,198.5284,198.631,4054.0
2021-01-20 13:50:00,213.02,213.18,212.98,213.09,5115.0,198.6683,198.8175,198.631,198.7336,5115.0
2021-01-20 14:00:00,213.09,213.39,213.02,213.28,3117.0,198.7336,199.0134,198.6683,198.9108,3117.0
2021-01-20 14:10:00,213.25,213.35,212.84,213.27,6046.0,198.8828,198.9761,198.5005,198.9015,6046.0
2021-01-20 14:20:00,213.26,213.45,213.08,213.38,8328.0,198.8922,199.0694,198.7243,199.0041,8328.0
2021-01-20 14:30:00,213.28,213.67,213.28,213.65,7981.0,198.9108,199.2745,198.9108,199.2559,7981.0
2021-01-20 14:40:00,213.57,213.71,213.57,213.57,3322.0,199.1813,199.3118,199.1813,199.1813,3322.0
2021-01-20 14:50:00,213.65,213.72,213.31,213.37,4127.0,199.2559,199.3212,198.9388,198.9947,4127.0
2021-01-20 15:00:00,213.39,213.44,213.25,213.34,3974.0,199.0134,199.06,198.8828,198.9668,3974.0
2021-01-20 15:10:00,213.47,213.58,212.93,213.28,5911.0,199.088,199.1906,198.5844,198.9108,5911.0
2021-01-20 15:20:00,213.22,213.5,213.11,213.33,4933.0,198.8549,199.116,198.7523,198.9574,4933.0
2021-01-20 15:30:00,213.38,213.7,213.38,213.64,6941.0,199.0041,199.3025,199.0041,199.2466,6941.0
2021-01-20 15:40:00,213.65,213.92,213.4,213.67,12252.0,199.2559,199.5077,199.0227,199.2745,12252.0
2021-01-20 15:50:00,213.36,213.82,213.16,213.17,52689.0,198.9854,199.4144,198.7989,198.8082,52689.0
2021-01-21 09:30:00,213.4,214.17,212.79,213.55,18818.0,199.0227,199.7408,198.4538,199.1626,18818.0
2021-01-21 09:40:00,213.6,214.17,213.35,214.06,5051.0,199.2093,199.7408,198.9761,199.6383,5051.0
2021-01-21 09:50:00,213.81,213.81,213.15,213.45,12932.0,199.4051,199.4051,198.7896,199.0694,12932.0
2021-01-21 10:00:00,213.3,213.85,213.07,213.4,6100.0,198.9295,199.4424,198.715,199.0227,6100.0
2021-01-21 10:10:00,213.26,214.06,213.24,213.94,6378.0,198.8922,199.6383,198.8735,199.5263,6378.0
2021-01-21 10:20:00,213.87,214.43,213.69,214.41,9204.0,199.4611,199.9833,199.2932,199.9647,9204.0
2021-01-21 10:30:00,214.28,214.5,213.83,214.41,4614.0,199.8434,200.0486,199.4238,199.9647,4614.0
2021-01-21 10:40:00,214.24,214.48,214.15,214.28,2323.0,199.8061,200.03,199.7222,199.8434,2323.0
2021-01-21 10:50:00,214.34,214.45,213.77,213.77,3900.0,199.8994,200.002,199.3678,199.3678,3900.0
2021-01-21 11:00:00,213.75,213.78,213.17,213.18,4100.0,199.3491,199.3771,198.8082,198.8175,4100.0
2021-01-21 11:10:00,213.44,213.66,213.3,213.66,2708.0,199.06,199.2652,198.9295,199.2652,2708.0
2021-01-21 11:20:00,213.63,213.8,213.45,213.59,3303.0,199.2372,199.3958,199.0694,199.1999,3303.0
2021-01-21 11:30:00,213.47,213.62,213.19,213.54,4344.0,199.088,199.2279,198.8269,199.1533,4344.0
2021-01-21 11:40:00,213.64,213.64,213.33,213.45,3503.0,199.2466,199.2466,198.9574,199.0694,3503.0
2021-01-21 11:50:00,213.44,213.44,213.24,213.36,2040.0,199.06,199.06,198.8735,198.9854,2040.0
2021-01-21 12:00:00,213.34,213.44,213.22,213.44,3396.0,198.9668,199.06,198.8549,199.06,3396.0
2021-01-21 12:10:00,213.48,213.48,213.24,213.28,6397.0,199.0973,199.0973,198.8735,198.9108,6397.0
2021-01-21 12:20:00,213.29,213.54,213.23,213.51,6326.0,198.9201,199.1533,198.8642,199.1253,6326.0
2021-01-21 12:30:00,213.4,213.6,213.27,213.27,5046.0,199.0227,199.2093,198.9015,198.9015,5046.0
2021-01-21 12:40:00,213.28,213.5,213.22,213.4,8810.0,198.9108,199.116,198.8549,199.0227,8810.0
2021-01-21 12:50:00,213.4,213.5,213.22,213.5,4500.0,199.0227,199.116,198.8549,199.116,4500.0
2021-01-21 13:00:00,213.57,213.57,213.15,213.22,4447.0,199.1813,199.1813,198.7896,198.8549,4447.0
2021-01-21 13:10:00,213.24,213.42,213.2,213.41,6616.0,198.8735,199.0414,198.8362,199.0321,6616.0
2021-01-21 13:20:00,213.38,213.52,213.35,213.35,7575.0,199.0041,199.1346,198.9761,198.9761,7575.0
2021-01-21 13:30:00,213.34,213.48,213.23,213.36,10827.0,198.9668,199.0973,198.8642,198.9854,10827.0
2021-01-21 13:40:00,213.3,213.34,213.08,213.16,9927.0,198.9295,198.9668,198.7243,198.7989,9927.0
2021-01-21 13:50:00,213.2,213.26,213.06,213.19,7777.0,198.8362,198.8922,198.7056,198.8269,7777.0
2021-01-21 14:00:00,213.14,213.14,212.87,212.95,6573.0,198.7802,198.7802,198.5284,198.603,6573.0
2021-01-21 14:10:00,212.92,213.4,212.92,213.29,8399.0,198.5751,199.0227,198.5751,198.9201,8399.0
2021-01-21 14:20:00,213.26,213.48,213.22,213.44,9829.0,198.8922,199.0973,198.8549,199.06,9829.0
2021-01-21 14:30:00,213.46,213.61,213.33,213.61,6250.0,199.0787,199.2186,198.9574,199.2186,6250.0
2021-01-21 14:40:00,213.59,213.59,213.34,213.4,3793.0,199.1999,199.1999,198.9668,199.0227,3793.0
2021-01-21 14:50:00,213.43,213.65,213.38,213.46,5666.0,199.0507,199.2559,199.0041,199.0787,5666.0
2021-01-21 15:00:00,213.46,213.53,213.4,213.41,3079.0,199.0787,199.144,199.0227,199.0321,3079.0
2021-01-21 15:10:00,213.4,213.54,213.27,213.42,8966.0,199.0227,199.1533,198.9015,199.0414,8966.0
2021-01-21 15:20:00,213.39,213.54,212.99,212.99,7292.0,199.0134,199.1533,198.6403,198.6403,7292.0
2021-01-21 15:30:00,212.99,213.06,212.48,212.62,7460.0,198.6403,198.7056,198.1647,198.2953,7460.0
2021-01-21 15:40:00,212.53,212.86,212.53,212.56,10202.0,198.2113,198.5191,198.2113,198.2393,10202.0
2021-01-21 15:50:00,212.52,212.54,211.94,211.94,56199.0,198.202,198.2207,197.6611,197.6611,56199.0
2021-01-22 09:30:00,210.4,211.16,210.13,210.31,16307.0,196.2248,196.9336,195.973,196.1409,16307.0
2021-01-22 09:40:00,210.53,211.05,210.0,210.81,4620.0,196.3461,196.8311,195.8518,196.6072,4620.0
2021-01-22 09:50:00,210.72,211.04,210.19,210.58,7469.0,196.5233,196.8217,196.029,196.3927,7469.0
2021-01-22 10:00:00,210.59,210.91,210.41,210.65,7673.0,196.402,196.7005,196.2342,196.458,7673.0
2021-01-22 10:10:00,210.77,211.0,210.58,210.84,4719.0,196.5699,196.7844,196.3927,196.6352,4719.0
2021-01-22 10:20:00,210.72,210.79,210.14,210.19,12204.0,196.5233,196.5886,195.9824,196.029,12204.0
2021-01-22 10:30:00,210.19,210.48,210.03,210.19,9384.0,196.029,196.2995,195.8798,196.029,9384.0
2021-01-22 10:40:00,210.41,211.0,210.34,211.0,5146.0,196.2342,196.7844,196.1689,196.7844,5146.0
2021-01-22 10:50:00,211.07,211.28,210.8,211.27,5562.0,196.8497,197.0456,196.5979,197.0362,5562.0
2021-01-22 11:00:00,211.28,211.42,211.17,211.22,1880.0,197.0456,197.1761,196.943,196.9896,1880.0
2021-01-22 11:10:00,211.24,211.31,210.88,211.03,2603.0,197.0083,197.0735,196.6725,196.8124,2603.0
2021-01-22 11:20:00,211.15,211.47,211.11,211.45,3377.0,196.9243,197.2228,196.887,197.2041,3377.0
2021-01-22 11:30:00,211.35,211.77,211.35,211.74,2814.0,197.1108,197.5025,197.1108,197.4746,2814.0
2021-01-22 11:40:00,211.69,211.81,211.45,211.78,2758.0,197.4279,197.5398,197.2041,197.5119,2758.0
2021-01-22 11:50:00,211.85,212.12,211.83,212.03,2000.0,197.5772,197.829,197.5585,197.745,2000.0
2021-01-22 12:00:00,212.02,212.23,211.63,211.75,1901.0,197.7357,197.9316,197.372,197.4839,1901.0
2021-01-22 12:10:00,211.87,211.99,211.62,211.7,1806.0,197.5958,197.7077,197.3626,197.4373,1806.0
2021-01-22 12:20:00,211.78,211.9,211.44,211.78,1827.0,197.5119,197.6238,197.1948,197.5119,1827.0
2021-01-22 12:30:00,211.78,211.85,211.49,211.59,2052.0,197.5119,197.5772,197.2414,197.3347,2052.0
2021-01-22 12:40:00,211.56,211.76,211.47,211.69,2285.0,197.3067,197.4932,197.2228,197.4279,2285.0
2021-01-22 12:50:00,211.78,212.09,211.75,211.75,3324.0,197.5119,197.801,197.4839,197.4839,3324.0
2021-01-22 13:00:00,211.66,211.73,211.42,211.59,1600.0,197.4,197.4652,197.1761,197.3347,1600.0
2021-01-22 13:10:00,211.67,211.67,211.45,211.67,1952.0,197.4093,197.4093,197.2041,197.4093,1952.0
2021-01-22 13:20:00,211.71,211.74,211.53,211.55,2718.0,197.4466,197.4746,197.2787,197.2974,2718.0
2021-01-22 13:30:00,211.53,211.74,211.43,211.74,2460.0,197.2787,197.4746,197.1855,197.4746,2460.0
2021-01-22 13:40:00,211.77,211.79,211.52,211.68,3713.0,197.5025,197.5212,197.2694,197.4186,3713.0
2021-01-22 13:50:00,211.78,211.83,211.36,211.36,2398.0,197.5119,197.5585,197.1202,197.1202,2398.0
2021-01-22 14:00:00,211.3,211.38,211.12,211.13,2136.0,197.0642,197.1388,196.8963,196.9057,2136.0
2021-01-22 14:10:00,211.16,211.16,210.97,211.15,1836.0,196.9336,196.9336,196.7564,196.9243,1836.0
2021-01-22 14:20:00,211.14,211.39,211.14,211.19,3789.0,196.915,197.1481,196.915,196.9616,3789.0
2021-01-22 14:30:00,211.17,211.48,211.15,211.16,6029.0,196.943,197.2321,196.9243,196.9336,6029.0
2021-01-22 14:40:00,211.32,211.69,211.24,211.57,7835.0,197.0829,197.4279,197.0083,197.316,7835.0
2021-01-22 14:50:00,211.62,211.96,211.56,211.74,5260.0,197.3626,197.6797,197.3067,197.4746,5260.0
2021-01-22 15:00:00,211.69,212.0,211.66,211.95,4249.0,197.4279,197.717,197.4,197.6704,4249.0
2021-01-22 15:10:00,212.02,212.02,211.63,211.73,2514.0,197.7357,197.7357,197.372,197.4652,2514.0
2021-01-22 15:20:00,211.69,212.07,211.61,212.07,3086.0,197.4279,197.7823,197.3533,197.7823,3086.0
2021-01-22 15:30:00,211.97,212.35,211.85,212.34,5346.0,197.6891,198.0435,197.5772,198.0341,5346.0
2021-01-22 15:40:00,212.34,212.43,212.22,212.24,10996.0,198.0341,198.1181,197.9222,197.9409,10996.0
2021-01-22 15:50:00,212.17,212.45,211.79,211.8,48184.0,197.8756,198.1367,197.5212,197.5305,48184.0
2021-01-25 09:30:00,210.33,211.24,210.22,210.53,23482.0,196.1596,197.0083,196.057,196.3461,23482.0
2021-01-25 09:40:00,210.74,211.53,210.73,211.21,5720.0,196.5419,197.2787,196.5326,196.9803,5720.0
2021-01-25 09:50:00,211.23,211.92,210.83,211.7,10500.0,196.9989,197.6424,196.6259,197.4373,10500.0
2021-01-25 10:00:00,211.71,213.01,211.58,212.77,12043.0,197.4466,198.659,197.3253,198.4352,12043.0
2021-01-25 10:10:00,212.78,213.47,212.69,213.45,11120.0,198.4445,199.088,198.3606,199.0694,11120.0
2021-01-25 10:20:00,213.33,213.4,213.0,213.15,8230.0,198.9574,199.0227,198.6497,198.7896,8230.0
2021-01-25 10:30:00,213.09,213.15,212.59,212.91,4000.0,198.7336,198.7896,198.2673,198.5657,4000.0
2021-01-25 10:40:00,212.91,212.94,212.41,212.5,7705.0,198.5657,198.5937,198.0994,198.1834,7705.0
2021-01-25 10:50:00,212.45,212.47,210.83,210.83,13902.0,198.1367,198.1554,196.6259,196.6259,13902.0
2021-01-25 11:00:00,210.79,211.18,210.02,210.02,19381.0,196.5886,196.9523,195.8704,195.8704,19381.0
2021-01-25 11:10:00,209.89,210.9,209.89,210.41,14649.0,195.7492,196.6912,195.7492,196.2342,14649.0
2021-01-25 11:20:00,210.53,210.76,209.95,210.13,8699.0,196.3461,196.5606,195.8052,195.973,8699.0
2021-01-25 11:30:00,210.23,210.71,210.02,210.51,10407.0,196.0663,196.514,195.8704,196.3274,10407.0
2021-01-25 11:40:00,210.5,210.84,210.24,210.62,12355.0,196.3181,196.6352,196.0756,196.43,12355.0
2021-01-25 11:50:00,210.67,210.67,210.21,210.21,5540.0,196.4767,196.4767,196.0476,196.0476,5540.0
2021-01-25 12:00:00,210.33,210.45,210.13,210.2,4383.0,196.1596,196.2715,195.973,196.0383,4383.0
2021-01-25 12:10:00,210.09,210.26,209.34,209.49,3303.0,195.9357,196.0943,195.2363,195.3762,3303.0
2021-01-25 12:20:00,209.56,209.98,209.56,209.7,5303.0,195.4414,195.8331,195.4414,195.572,5303.0
2021-01-25 12:30:00,209.43,210.19,209.42,210.15,5103.0,195.3202,196.029,195.3109,195.9917,5103.0
2021-01-25 12:40:00,210.16,210.5,210.12,210.35,3949.0,196.001,196.3181,195.9637,196.1782,3949.0
2021-01-25 12:50:00,210.18,210.53,209.98,209.98,3385.0,196.0197,196.3461,195.8331,195.8331,3385.0
2021-01-25 13:00:00,210.18,210.39,209.84,209.96,3104.0,196.0197,196.2155,195.7026,195.8145,3104.0
2021-01-25 13:10:00,210.07,210.63,210.03,210.48,3550.0,195.9171,196.4393,195.8798,196.2995,3550.0
2021-01-25 13:20:00,210.47,211.07,210.41,211.04,2000.0,196.2901,196.8497,196.2342,196.8217,2000.0
2021-01-25 13:30:00,210.94,211.49,210.94,211.49,3319.0,196.7285,197.2414,196.7285,197.2414,3319.0
2021-01-25 13:40:00,211.4,211.45,211.08,211.08,2221.0,197.1575,197.2041,196.859,196.859,2221.0
2021-01-25 13:50:00,211.19,211.27,210.64,210.83,1758.0,196.9616,197.0362,196.4487,196.6259,1758.0
2021-01-25 14:00:00,211.01,211.42,210.94,211.38,3803.0,196.7937,197.1761,196.7285,197.1388,3803.0
2021-01-25 14:10:00,211.19,211.34,210.54,210.8,8740.0,196.9616,197.1015,196.3554,196.5979,8740.0
2021-01-25 14:20:00,211.04,211.32,210.83,211.32,1700.0,196.8217,197.0829,196.6259,197.0829,1700.0
2021-01-25 14:30:00,211.3,211.33,210.93,210.96,5080.0,197.0642,197.0922,196.7191,196.7471,5080.0
2021-01-25 14:40:00,210.86,211.51,210.86,211.51,6928.0,196.6539,197.2601,196.6539,197.2601,6928.0
2021-01-25 14:50:00,211.52,211.66,211.3,211.4,5907.0,197.2694,197.4,197.0642,197.1575,5907.0
2021-01-25 15:00:00,211.32,211.93,211.3,211.88,3490.0,197.0829,197.6518,197.0642,197.6051,3490.0
2021-01-25 15:10:00,211.75,211.76,211.25,211.61,4335.0,197.4839,197.4932,197.0176,197.3533,4335.0
2021-01-25 15:20:00,211.69,211.83,211.5,211.6,5887.0,197.4279,197.5585,197.2507,197.344,5887.0
2021-01-25 15:30:00,211.66,211.88,211.42,211.75,8660.0,197.4,197.6051,197.1761,197.4839,8660.0
2021-01-25 15:40:00,211.71,211.77,211.11,211.32,12134.0,197.4466,197.5025,196.887,197.0829,12134.0
2021-01-25 15:50:00,211.14,211.94,211.07,211.66,51166.0,196.915,197.6611,196.8497,197.4,51166.0
2021-01-26 09:30:00,213.23,213.41,211.92,212.57,16021.0,198.8642,199.0321,197.6424,198.2486,16021.0
2021-01-26 09:40:00,211.92,213.37,211.91,212.5,3900.0,197.6424,198.9947,197.6331,198.1834,3900.0
2021-01-26 09:50:00,212.06,212.4,211.44,212.22,9192.0,197.773,198.0901,197.1948,197.9222,9192.0
2021-01-26 10:00:00,211.88,212.65,211.77,212.12,5979.0,197.6051,198.3233,197.5025,197.829,5979.0
2021-01-26 10:10:00,212.19,212.39,211.72,211.88,10713.0,197.8942,198.0808,197.4559,197.6051,10713.0
2021-01-26 10:20:00,212.01,213.34,211.81,213.13,10351.0,197.7264,198.9668,197.5398,198.7709,10351.0
2021-01-26 10:30:00,213.12,213.23,212.41,212.81,8871.0,198.7616,198.8642,198.0994,198.4725,8871.0
2021-01-26 10:40:00,212.77,213.36,212.62,213.21,11512.0,198.4352,198.9854,198.2953,198.8455,11512.0
2021-01-26 10:50:00,213.04,213.06,212.26,212.69,10017.0,198.687,198.7056,197.9595,198.3606,10017.0
2021-01-26 11:00:00,212.59,212.87,211.9,211.9,9997.0,198.2673,198.5284,197.6238,197.6238,9997.0
2021-01-26 11:10:00,211.91,212.51,211.91,212.47,6309.0,197.6331,198.1927,197.6331,198.1554,6309.0
2021-01-26 11:20:00,212.5,213.08,212.37,213.08,6771.0,198.1834,198.7243,198.0621,198.7243,6771.0
2021-01-26 11:30:00,213.08,213.25,212.5,212.54,4604.0,198.7243,198.8828,198.1834,198.2207,4604.0
2021-01-26 11:40:00,212.6,212.6,211.72,211.72,7117.0,198.2766,198.2766,197.4559,197.4559,7117.0
2021-01-26 11:50:00,211.98,211.98,211.49,211.71,3455.0,197.6984,197.6984,197.2414,197.4466,3455.0
2021-01-26 12:00:00,211.82,211.82,211.2,211.22,3741.0,197.5492,197.5492,196.9709,196.9896,3741.0
2021-01-26 12:10:00,211.14,211.22,210.5,210.5,3556.0,196.915,196.9896,196.3181,196.3181,3556.0
2021-01-26 12:20:00,210.5,210.93,210.34,210.77,4432.0,196.3181,196.7191,196.1689,196.5699,4432.0
2021-01-26 12:30:00,210.78,211.44,210.77,211.36,5734.0,196.5792,197.1948,196.5699,197.1202,5734.0
2021-01-26 12:40:00,211.46,211.65,211.29,211.61,6400.0,197.2134,197.3906,197.0549,197.3533,6400.0
2021-01-26 12:50:00,211.71,211.99,211.61,211.86,4457.0,197.4466,197.7077,197.3533,197.5865,4457.0
2021-01-26 13:00:00,211.94,212.06,211.89,211.89,1050.0,197.6611,197.773,197.6145,197.6145,1050.0
2021-01-26 13:10:00,211.93,212.1,211.93,211.95,2415.0,197.6518,197.8103,197.6518,197.6704,2415.0
2021-01-26 13:20:00,211.94,212.32,211.79,212.22,4745.0,197.6611,198.0155,197.5212,197.9222,4745.0
2021-01-26 13:30:00,212.22,212.43,212.19,212.41,4726.0,197.9222,198.1181,197.8942,198.0994,4726.0
2021-01-26 13:40:00,212.33,212.44,212.19,212.43,4672.0,198.0248,198.1274,197.8942,198.1181,4672.0
2021-01-26 13:50:00,212.39,212.39,212.0,212.01,10263.0,198.0808,198.0808,197.717,197.7264,10263.0
2021-01-26 14:00:00,212.04,212.16,211.93,212.08,4793.0,197.7544,197.8663,197.6518,197.7917,4793.0
2021-01-26 14:10:00,212.07,212.18,211.92,212.07,4397.0,197.7823,197.8849,197.6424,197.7823,4397.0
2021-01-26 14:20:00,212.09,212.16,211.34,211.41,4855.0,197.801,197.8663,197.1015,197.1668,4855.0
2021-01-26 14:30:00,211.44,211.95,211.43,211.72,5365.0,197.1948,197.6704,197.1855,197.4559,5365.0
2021-01-26 14:40:00,211.62,211.8,211.6,211.65,4049.0,197.3626,197.5305,197.344,197.3906,4049.0
2021-01-26 14:50:00,211.49,212.19,211.49,212.19,3863.0,197.2414,197.8942,197.2414,197.8942,3863.0
2021-01-26 15:00:00,212.15,212.58,212.02,212.28,8227.0,197.8569,198.258,197.7357,197.9782,8227.0
2021-01-26 15:10:00,212.31,212.4,212.06,212.4,4696.0,198.0062,198.0901,197.773,198.0901,4696.0
2021-01-26 15:20:00,212.44,212.86,212.36,212.86,5098.0,198.1274,198.5191,198.0528,198.5191,5098.0
2021-01-26 15:30:00,212.84,212.87,211.65,211.65,13084.0,198.5005,198.5284,197.3906,197.3906,13084.0
2021-01-26 15:40:00,211.56,211.74,211.17,211.22,15250.0,197.3067,197.4746,196.943,196.9896,15250.0
2021-01-26 15:50:00,211.21,211.32,210.7,211.31,63020.0,196.9803,197.0829,196.5046,197.0735,63020.0
2021-01-27 09:30:00,207.28,208.13,205.42,207.59,12541.0,193.315,194.1078,191.5804,193.6042,12541.0
2021-01-27 09:40:00,206.57,206.79,205.37,205.73,22748.0,192.6529,192.8581,191.5337,191.8695,22748.0
2021-01-27 09:50:00,206.0,207.98,205.45,206.96,20126.0,192.1213,193.9679,191.6083,193.0166,20126.0
2021-01-27 10:00:00,207.09,208.12,206.51,207.38,11522.0,193.1378,194.0985,192.5969,193.4083,11522.0
2021-01-27 10:10:00,207.81,208.16,207.35,207.89,13281.0,193.8093,194.1358,193.3803,193.8839,13281.0
2021-01-27 10:20:00,207.9,209.74,207.74,209.28,7929.0,193.8933,195.6093,193.7441,195.1803,7929.0
2021-01-27 10:30:00,209.21,209.96,208.31,208.31,10211.0,195.115,195.8145,194.2757,194.2757,10211.0
2021-01-27 10:40:00,208.54,209.07,207.76,207.99,11095.0,194.4902,194.9844,193.7627,193.9772,11095.0
2021-01-27 10:50:00,208.07,208.5,207.75,208.48,6537.0,194.0518,194.4529,193.7534,194.4342,6537.0
2021-01-27 11:00:00,208.34,208.81,208.15,208.71,14821.0,194.3036,194.742,194.1264,194.6487,14821.0
2021-01-27 11:10:00,208.69,208.69,207.52,207.56,5347.0,194.6301,194.6301,193.5389,193.5762,5347.0
2021-01-27 11:20:00,207.55,207.55,206.92,206.97,4864.0,193.5669,193.5669,192.9793,193.0259,4864.0
2021-01-27 11:30:00,207.27,207.86,206.76,207.65,4514.0,193.3057,193.856,192.8301,193.6601,4514.0
2021-01-27 11:40:00,207.79,208.26,207.24,207.56,11157.0,193.7907,194.229,193.2777,193.5762,11157.0
2021-01-27 11:50:00,207.62,207.88,206.87,206.87,2025.0,193.6321,193.8746,192.9327,192.9327,2025.0
2021-01-27 12:00:00,207.31,207.33,206.08,207.21,16160.0,193.343,193.3617,192.1959,193.2498,16160.0
2021-01-27 12:10:00,207.22,207.68,207.16,207.59,3398.0,193.2591,193.6881,193.2031,193.6042,3398.0
2021-01-27 12:20:00,207.54,207.81,207.27,207.48,8638.0,193.5575,193.8093,193.3057,193.5016,8638.0
2021-01-27 12:30:00,207.53,207.53,205.44,206.18,5866.0,193.5482,193.5482,191.599,192.2892,5866.0
2021-01-27 12:40:00,206.08,206.67,205.92,206.61,8590.0,192.1959,192.7461,192.0467,192.6902,8590.0
2021-01-27 12:50:00,206.76,207.06,206.7,206.94,3128.0,192.8301,193.1099,192.7741,192.998,3128.0
2021-01-27 13:00:00,206.79,207.76,206.76,207.45,5006.0,192.8581,193.7627,192.8301,193.4736,5006.0
2021-01-27 13:10:00,207.2,207.61,207.1,207.61,4504.0,193.2404,193.6228,193.1472,193.6228,4504.0
2021-01-27 13:20:00,207.74,207.92,207.14,207.78,5175.0,193.7441,193.9119,193.1845,193.7814,5175.0
2021-01-27 13:30:00,207.71,208.18,207.16,207.49,8283.0,193.7161,194.1544,193.2031,193.5109,8283.0
2021-01-27 13:40:00,207.57,207.57,206.72,206.82,4112.0,193.5855,193.5855,192.7928,192.886,4112.0
2021-01-27 13:50:00,206.79,206.79,205.72,206.14,6045.0,192.8581,192.8581,191.8601,192.2519,6045.0
2021-01-27 14:00:00,206.32,206.57,205.09,205.45,7410.0,192.4197,192.6529,191.2726,191.6083,7410.0
2021-01-27 14:10:00,205.34,205.7,204.14,204.75,24630.0,191.5057,191.8415,190.3866,190.9555,24630.0
2021-01-27 14:20:00,204.8,205.27,203.57,203.59,40596.0,191.0021,191.4405,189.855,189.8736,40596.0
2021-01-27 14:30:00,203.73,203.73,202.52,203.42,7790.0,190.0042,190.0042,188.8757,189.7151,7790.0
2021-01-27 14:40:00,203.27,204.08,202.28,202.58,6171.0,189.5752,190.3306,188.6519,188.9317,6171.0
2021-01-27 14:50:00,202.73,202.73,201.59,201.73,7496.0,189.0716,189.0716,188.0084,188.139,7496.0
2021-01-27 15:00:00,201.79,202.71,201.5,202.54,14559.0,188.1949,189.0529,187.9245,188.8944,14559.0
2021-01-27 15:10:00,202.49,203.37,202.27,202.98,8092.0,188.8478,189.6685,188.6426,189.3047,8092.0
2021-01-27 15:20:00,203.11,203.16,201.85,202.12,9530.0,189.426,189.4726,188.2509,188.5027,9530.0
2021-01-27 15:30:00,201.82,202.7,201.06,201.75,24120.0,188.2229,189.0436,187.5141,188.1576,24120.0
2021-01-27 15:40:00,201.58,202.65,201.41,202.65,28280.0,187.9991,188.997,187.8405,188.997,28280.0
2021-01-27 15:50:00,202.64,202.89,201.41,201.91,71950.0,188.9877,189.2208,187.8405,188.3068,71950.0
2021-01-28 09:30:00,204.47,204.47,202.97,203.98,13177.0,190.6944,190.6944,189.2954,190.2374,13177.0
2021-01-28 09:40:00,203.54,204.58,203.07,204.32,5482.0,189.827,190.797,189.3887,190.5545,5482.0
2021-01-28 09:50:00,204.55,205.42,203.96,204.72,13960.0,190.769,191.5804,190.2187,190.9275,13960.0
2021-01-28 10:00:00,205.22,205.25,204.27,204.53,4769.0,191.3938,191.4218,190.5078,190.7503,4769.0
2021-01-28 10:10:00,204.53,204.96,204.22,204.71,8152.0,190.7503,191.1513,190.4612,190.9182,8152.0
2021-01-28 10:20:00,204.74,205.1,201.65,201.65,13171.0,190.9462,191.2819,188.0644,188.0644,13171.0
2021-01-28 10:30:00,202.16,202.66,201.26,201.36,8606.0,188.54,189.0063,187.7006,187.7939,8606.0
2021-01-28 10:40:00,201.37,201.37,199.3,200.97,11807.0,187.8032,187.8032,185.8727,187.4302,11807.0
2021-01-28 10:50:00,201.06,202.36,200.93,202.36,5612.0,187.5141,188.7265,187.3929,188.7265,5612.0
2021-01-28 11:00:00,202.06,202.96,201.83,202.96,6056.0,188.4467,189.2861,188.2322,189.2861,6056.0
2021-01-28 11:10:00,202.78,204.0,202.5,203.43,4821.0,189.1182,190.256,188.8571,189.7244,4821.0
2021-01-28 11:20:00,203.5,203.5,201.85,201.85,3901.0,189.7897,189.7897,188.2509,188.2509,3901.0
2021-01-28 11:30:00,201.88,203.41,201.66,203.28,6054.0,188.2789,189.7058,188.0737,189.5845,6054.0
2021-01-28 11:40:00,203.39,203.88,202.68,203.21,5768.0,189.6871,190.1441,189.025,189.5193,5768.0
2021-01-28 11:50:00,203.45,204.51,203.45,204.26,6628.0,189.7431,190.7317,189.7431,190.4985,6628.0
2021-01-28 12:00:00,204.29,205.1,204.21,204.85,5448.0,190.5265,191.2819,190.4519,191.0488,5448.0
2021-01-28 12:10:00,204.89,205.08,204.19,204.66,7549.0,191.0861,191.2633,190.4332,190.8716,7549.0
2021-01-28 12:20:00,204.85,205.12,204.52,205.12,10459.0,191.0488,191.3006,190.741,191.3006,10459.0
2021-01-28 12:30:00,205.33,206.49,205.3,206.35,6687.0,191.4964,192.5783,191.4684,192.4477,6687.0
2021-01-28 12:40:00,206.24,206.48,205.81,206.12,7732.0,192.3451,192.5689,191.9441,192.2332,7732.0
2021-01-28 12:50:00,206.28,207.55,206.19,207.38,10641.0,192.3824,193.5669,192.2985,193.4083,10641.0
2021-01-28 13:00:00,207.39,208.0,207.39,207.55,10309.0,193.4176,193.9865,193.4176,193.5669,10309.0
2021-01-28 13:10:00,207.67,207.67,206.58,206.59,5976.0,193.6788,193.6788,192.6622,192.6715,5976.0
2021-01-28 13:20:00,206.52,207.26,206.51,207.25,4135.0,192.6062,193.2964,192.5969,193.2871,4135.0
2021-01-28 13:30:00,207.21,208.14,207.08,208.14,12825.0,193.2498,194.1171,193.1285,194.1171,12825.0
2021-01-28 13:40:00,208.15,208.28,207.73,207.8,3985.0,194.1264,194.2477,193.7347,193.8,3985.0
2021-01-28 13:50:00,207.78,207.85,207.39,207.85,11615.0,193.7814,193.8466,193.4176,193.8466,11615.0
2021-01-28 14:00:00,207.85,208.98,207.85,208.97,5869.0,193.8466,194.9005,193.8466,194.8912,5869.0
2021-01-28 14:10:00,208.88,208.88,207.77,207.92,14618.0,194.8072,194.8072,193.772,193.9119,14618.0
2021-01-28 14:20:00,208.1,208.48,207.98,208.4,7020.0,194.0798,194.4342,193.9679,194.3596,7020.0
2021-01-28 14:30:00,208.34,208.87,207.98,208.87,6878.0,194.3036,194.7979,193.9679,194.7979,6878.0
2021-01-28 14:40:00,208.81,209.15,208.45,209.05,7992.0,194.742,195.0591,194.4062,194.9658,7992.0
2021-01-28 14:50:00,209.25,209.41,208.49,208.87,8737.0,195.1523,195.3015,194.4435,194.7979,8737.0
2021-01-28 15:00:00,208.8,209.04,208.43,208.53,5766.0,194.7326,194.9565,194.3876,194.4808,5766.0
2021-01-28 15:10:00,208.5,209.32,208.43,208.5,8605.0,194.4529,195.2176,194.3876,194.4529,8605.0
2021-01-28 15:20:00,208.66,208.93,208.25,208.35,8346.0,194.6021,194.8539,194.2197,194.313,8346.0
2021-01-28 15:30:00,208.4,208.69,207.5,207.57,25042.0,194.3596,194.6301,193.5202,193.5855,25042.0
2021-01-28 15:40:00,207.63,207.79,205.82,207.78,41907.0,193.6415,193.7907,191.9534,193.7814,41907.0
2021-01-28 15:50:00,207.83,207.84,206.45,206.46,56337.0,193.828,193.8373,192.541,192.5503,56337.0
2021-01-29 09:30:00,204.97,204.97,201.09,201.09,24082.0,191.1607,191.1607,187.5421,187.5421,24082.0
2021-01-29 09:40:00,201.58,202.45,201.05,202.45,5562.0,187.9991,188.8105,187.5048,188.8105,5562.0
2021-01-29 09:50:00,202.43,203.07,201.03,202.79,7002.0,188.7918,189.3887,187.4861,189.1275,7002.0
2021-01-29 10:00:00,203.06,203.14,202.07,202.63,9031.0,189.3794,189.454,188.4561,188.9783,9031.0
2021-01-29 10:10:00,202.78,203.16,201.48,201.59,13190.0,189.1182,189.4726,187.9058,188.0084,13190.0
2021-01-29 10:20:00,201.37,201.67,200.93,201.59,5225.0,187.8032,188.083,187.3929,188.0084,5225.0
2021-01-29 10:30:00,201.59,201.82,201.09,201.18,6804.0,188.0084,188.2229,187.5421,187.626,6804.0
2021-01-29 10:40:00,200.97,200.97,200.1,200.7,13199.0,187.4302,187.4302,186.6188,187.1784,13199.0
2021-01-29 10:50:00,200.54,200.93,200.41,200.81,15667.0,187.0291,187.3929,186.9079,187.2809,15667.0
2021-01-29 11:00:00,200.73,200.97,199.73,200.28,4552.0,187.2063,187.4302,186.2737,186.7867,4552.0
2021-01-29 11:10:00,200.16,200.23,199.76,200.21,2666.0,186.6747,186.74,186.3017,186.7214,2666.0
2021-01-29 11:20:00,200.14,200.64,199.52,199.67,6194.0,186.6561,187.1224,186.0779,186.2177,6194.0
2021-01-29 11:30:00,199.72,199.72,198.8,199.26,10043.0,186.2644,186.2644,185.4064,185.8354,10043.0
2021-01-29 11:40:00,199.38,199.82,199.07,199.2,5754.0,185.9473,186.3576,185.6582,185.7794,5754.0
2021-01-29 11:50:00,198.97,199.97,198.85,199.95,14768.0,185.5649,186.4975,185.453,186.4789,14768.0
2021-01-29 12:00:00,199.84,200.32,199.84,200.22,15231.0,186.3763,186.824,186.3763,186.7307,15231.0
2021-01-29 12:10:00,200.3,200.49,199.01,199.09,10728.0,186.8053,186.9825,185.6022,185.6768,10728.0
2021-01-29 12:20:00,199.09,199.15,198.76,198.96,5048.0,185.6768,185.7328,185.3691,185.5556,5048.0
2021-01-29 12:30:00,198.92,199.2,198.59,198.67,9921.0,185.5183,185.7794,185.2105,185.2851,9921.0
2021-01-29 12:40:00,198.64,199.46,198.09,198.29,16200.0,185.2571,186.0219,184.7442,184.9307,16200.0
2021-01-29 12:50:00,198.11,199.49,198.1,198.9,10235.0,184.7629,186.0499,184.7535,185.4996,10235.0
2021-01-29 13:00:00,198.78,199.45,198.59,198.79,4842.0,185.3877,186.0126,185.2105,185.397,4842.0
2021-01-29 13:10:00,198.74,198.83,197.81,197.81,5084.0,185.3504,185.4343,184.4831,184.4831,5084.0
2021-01-29 13:20:00,198.13,199.85,198.13,199.58,6807.0,184.7815,186.3856,184.7815,186.1338,6807.0
2021-01-29 13:30:00,199.4,199.69,199.05,199.05,3955.0,185.9659,186.2364,185.6395,185.6395,3955.0
2021-01-29 13:40:00,198.69,199.02,198.28,198.3,6818.0,185.3038,185.6115,184.9214,184.94,6818.0
2021-01-29 13:50:00,198.18,198.68,198.18,198.34,5466.0,184.8281,185.2944,184.8281,184.9774,5466.0
2021-01-29 14:00:00,198.34,199.58,198.34,199.58,6012.0,184.9774,186.1338,184.9774,186.1338,6012.0
2021-01-29 14:10:00,199.69,200.26,199.56,199.91,13904.0,186.2364,186.768,186.1152,186.4416,13904.0
2021-01-29 14:20:00,199.97,199.97,199.09,199.45,8025.0,186.4975,186.4975,185.6768,186.0126,8025.0
2021-01-29 14:30:00,199.35,199.35,198.62,198.86,7858.0,185.9193,185.9193,185.2385,185.4623,7858.0
2021-01-29 14:40:00,198.84,199.23,198.49,199.13,6951.0,185.4437,185.8074,185.1172,185.7141,6951.0
2021-01-29 14:50:00,199.28,199.62,199.12,199.33,8156.0,185.854,186.1711,185.7048,185.9007,8156.0
2021-01-29 15:00:00,199.5,200.54,199.46,200.48,8022.0,186.0592,187.0291,186.0219,186.9732,8022.0
2021-01-29 15:10:00,200.51,200.83,200.11,200.12,8949.0,187.0012,187.2996,186.6281,186.6374,8949.0
2021-01-29 15:20:00,200.18,200.82,200.18,200.43,6976.0,186.6934,187.2903,186.6934,186.9265,6976.0
2021-01-29 15:30:00,200.46,201.08,199.5,199.5,12200.0,186.9545,187.5328,186.0592,186.0592,12200.0
2021-01-29 15:40:00,199.7,199.76,198.63,198.7,25951.0,186.2457,186.3017,185.2478,185.3131,25951.0
2021-01-29 15:50:00,198.79,199.33,197.83,197.83,74023.0,185.397,185.9007,184.5017,184.5017,74023.0
2021-02-01 09:30:00,199.82,200.47,198.77,198.78,17869.0,186.3576,186.9639,185.3784,185.3877,17869.0
2021-02-01 09:40:00,199.38,200.03,199.14,199.17,5584.0,185.9473,186.5535,185.7235,185.7514,5584.0
2021-02-01 09:50:00,199.31,199.31,197.69,198.89,9478.0,185.882,185.882,184.3711,185.4903,9478.0
2021-02-01 10:00:00,198.74,198.75,197.42,198.29,8680.0,185.3504,185.3597,184.1193,184.9307,8680.0
2021-02-01 10:10:00,197.98,198.57,197.93,198.25,5121.0,184.6416,185.1919,184.595,184.8934,5121.0
2021-02-01 10:20:00,198.48,198.77,198.12,198.12,2291.0,185.1079,185.3784,184.7722,184.7722,2291.0
2021-02-01 10:30:00,198.3,198.91,198.21,198.33,4455.0,184.94,185.509,184.8561,184.968,4455.0
2021-02-01 10:40:00,198.46,198.46,197.95,198.25,3153.0,185.0893,185.0893,184.6136,184.8934,3153.0
2021-02-01 10:50:00,198.29,198.3,197.01,197.21,6945.0,184.9307,184.94,183.737,183.9235,6945.0
2021-02-01 11:00:00,196.97,198.03,196.77,198.0,6813.0,183.6997,184.6882,183.5131,184.6603,6813.0
2021-02-01 11:10:00,197.85,198.48,197.85,198.06,8070.0,184.5204,185.1079,184.5204,184.7162,8070.0
2021-02-01 11:20:00,198.19,198.47,197.93,198.23,5284.0,184.8375,185.0986,184.595,184.8748,5284.0
2021-02-01 11:30:00,198.43,198.43,197.89,197.98,1645.0,185.0613,185.0613,184.5577,184.6416,1645.0
2021-02-01 11:40:00,198.32,199.23,198.32,199.04,6129.0,184.9587,185.8074,184.9587,185.6302,6129.0
2021-02-01 11:50:00,199.02,199.23,198.85,198.85,2951.0,185.6115,185.8074,185.453,185.453,2951.0
2021-02-01 12:00:00,199.06,199.37,199.06,199.1,2334.0,185.6488,185.938,185.6488,185.6862,2334.0
2021-02-01 12:10:00,199.2,199.6,199.16,199.34,5037.0,185.7794,186.1525,185.7421,185.91,5037.0
2021-02-01 12:20:00,199.33,199.33,198.85,198.95,5128.0,185.9007,185.9007,185.453,185.5463,5128.0
2021-02-01 12:30:00,198.98,199.35,198.67,198.72,6063.0,185.5742,185.9193,185.2851,185.3318,6063.0
2021-02-01 12:40:00,198.73,199.27,198.67,199.27,8553.0,185.3411,185.8447,185.2851,185.8447,8553.0
2021-02-01 12:50:00,199.32,199.59,199.19,199.52,4988.0,185.8913,186.1431,185.7701,186.0779,4988.0
2021-02-01 13:00:00,199.6,199.62,199.39,199.39,2674.0,186.1525,186.1711,185.9566,185.9566,2674.0
2021-02-01 13:10:00,199.24,199.59,199.2,199.52,3189.0,185.8167,186.1431,185.7794,186.0779,3189.0
2021-02-01 13:20:00,199.53,199.65,199.42,199.5,6458.0,186.0872,186.1991,185.9846,186.0592,6458.0
2021-02-01 13:30:00,199.65,199.67,199.1,199.1,3988.0,186.1991,186.2177,185.6862,185.6862,3988.0
2021-02-01 13:40:00,199.13,199.14,198.72,198.72,4177.0,185.7141,185.7235,185.3318,185.3318,4177.0
2021-02-01 13:50:00,198.73,198.86,198.56,198.7,7802.0,185.3411,185.4623,185.1825,185.3131,7802.0
2021-02-01 14:00:00,198.75,199.06,198.62,199.04,3344.0,185.3597,185.6488,185.2385,185.6302,3344.0
2021-02-01 14:10:00,199.03,199.56,198.96,199.51,2958.0,185.6209,186.1152,185.5556,186.0685,2958.0
2021-02-01 14:20:00,199.45,199.75,199.21,199.72,9369.0,186.0126,186.2924,185.7887,186.2644,9369.0
2021-02-01 14:30:00,199.76,200.48,199.76,200.46,6820.0,186.3017,186.9732,186.3017,186.9545,6820.0
2021-02-01 14:40:00,200.61,200.71,200.55,200.62,2666.0,187.0944,187.1877,187.0385,187.1037,2666.0
2021-02-01 14:50:00,200.66,200.71,199.9,200.03,10425.0,187.1411,187.1877,186.4323,186.5535,10425.0
2021-02-01 15:00:00,200.03,200.48,200.02,200.35,5106.0,186.5535,186.9732,186.5442,186.8519,5106.0
2021-02-01 15:10:00,200.36,200.48,200.11,200.39,7969.0,186.8613,186.9732,186.6281,186.8892,7969.0
2021-02-01 15:20:00,200.44,200.54,200.07,200.08,6134.0,186.9359,187.0291,186.5908,186.6001,6134.0
2021-02-01 15:30:00,200.05,200.42,199.74,200.41,9434.0,186.5721,186.9172,186.283,186.9079,9434.0
2021-02-01 15:40:00,200.35,200.71,200.22,200.67,16874.0,186.8519,187.1877,186.7307,187.1504,16874.0
2021-02-01 15:50:00,200.64,201.06,200.57,200.7,60593.0,187.1224,187.5141,187.0571,187.1784,60593.0
2021-02-02 09:30:00,203.63,204.19,203.63,203.89,7709.0,189.911,190.4332,189.911,190.1534,7709.0
2021-02-02 09:40:00,204.04,204.04,202.77,203.11,4506.0,190.2933,190.2933,189.1089,189.426,4506.0
2021-02-02 09:50:00,203.43,203.77,202.74,202.99,4359.0,189.7244,190.0415,189.0809,189.3141,4359.0
2021-02-02 10:00:00,203.13,204.39,203.13,204.2,3612.0,189.4446,190.6198,189.4446,190.4426,3612.0
2021-02-02 10:10:00,204.33,205.14,204.33,205.14,2046.0,190.5638,191.3192,190.5638,191.3192,2046.0
2021-02-02 10:20:00,204.97,205.63,204.81,205.33,5744.0,191.1607,191.7762,191.0115,191.4964,5744.0
2021-02-02 10:30:00,205.34,205.43,204.94,204.99,5796.0,191.5057,191.5897,191.1327,191.1793,5796.0
2021-02-02 10:40:00,205.09,205.1,204.34,204.49,7826.0,191.2726,191.2819,190.5731,190.713,7826.0
2021-02-02 10:50:00,204.45,205.0,204.35,204.9,14641.0,190.6757,191.1887,190.5824,191.0954,14641.0
2021-02-02 11:00:00,204.86,205.19,204.51,204.81,15919.0,191.0581,191.3659,190.7317,191.0115,15919.0
2021-02-02 11:10:00,204.95,205.3,204.91,205.09,10552.0,191.142,191.4684,191.1047,191.2726,10552.0
2021-02-02 11:20:00,205.09,205.16,204.94,205.09,2175.0,191.2726,191.3379,191.1327,191.2726,2175.0
2021-02-02 11:30:00,205.26,205.84,205.26,205.6,2841.0,191.4311,191.9721,191.4311,191.7482,2841.0
2021-02-02 11:40:00,205.64,205.99,205.56,205.89,5250.0,191.7855,192.112,191.7109,192.0187,5250.0
2021-02-02 11:50:00,205.97,205.99,205.81,205.99,1400.0,192.0933,192.112,191.9441,192.112,1400.0
2021-02-02 12:00:00,205.96,206.06,205.72,205.9,2864.0,192.084,192.1772,191.8601,192.028,2864.0
2021-02-02 12:10:00,205.82,206.2,205.82,205.82,4162.0,191.9534,192.3078,191.9534,191.9534,4162.0
2021-02-02 12:20:00,205.82,205.9,205.26,205.27,3723.0,191.9534,192.028,191.4311,191.4405,3723.0
2021-02-02 12:30:00,205.21,205.3,204.88,205.23,5940.0,191.3845,191.4684,191.0767,191.4032,5940.0
2021-02-02 12:40:00,205.21,205.21,204.86,205.04,3069.0,191.3845,191.3845,191.0581,191.226,3069.0
2021-02-02 12:50:00,205.2,205.67,205.2,205.67,3700.0,191.3752,191.8135,191.3752,191.8135,3700.0
2021-02-02 13:00:00,205.8,205.83,205.42,205.48,2322.0,191.9348,191.9627,191.5804,191.6363,2322.0
2021-02-02 13:10:00,205.34,205.35,205.1,205.13,3700.0,191.5057,191.5151,191.2819,191.3099,3700.0
2021-02-02 13:20:00,205.12,205.41,204.99,205.41,5658.0,191.3006,191.571,191.1793,191.571,5658.0
2021-02-02 13:30:00,205.41,205.51,205.1,205.18,8587.0,191.571,191.6643,191.2819,191.3565,8587.0
2021-02-02 13:40:00,205.12,205.15,204.89,204.89,4195.0,191.3006,191.3285,191.0861,191.0861,4195.0
2021-02-02 13:50:00,204.73,204.77,204.44,204.63,6534.0,190.9368,190.9742,190.6664,190.8436,6534.0
2021-02-02 14:00:00,204.59,204.95,204.58,204.94,7660.0,190.8063,191.142,190.797,191.1327,7660.0
2021-02-02 14:10:00,204.96,205.32,204.89,204.96,7541.0,191.1513,191.4871,191.0861,191.1513,7541.0
2021-02-02 14:20:00,204.94,205.12,204.67,205.12,6596.0,191.1327,191.3006,190.8809,191.3006,6596.0
2021-02-02 14:30:00,205.15,205.82,205.15,205.77,6710.0,191.3285,191.9534,191.3285,191.9068,6710.0
2021-02-02 14:40:00,205.77,205.82,205.57,205.82,5077.0,191.9068,191.9534,191.7203,191.9534,5077.0
2021-02-02 14:50:00,205.8,206.07,205.51,206.07,3807.0,191.9348,192.1866,191.6643,192.1866,3807.0
2021-02-02 15:00:00,205.95,206.01,205.76,205.94,2450.0,192.0747,192.1306,191.8975,192.0653,2450.0
2021-02-02 15:10:00,206.07,206.12,205.68,205.71,3227.0,192.1866,192.2332,191.8228,191.8508,3227.0
2021-02-02 15:20:00,205.65,205.65,205.49,205.55,5324.0,191.7949,191.7949,191.6456,191.7016,5324.0
2021-02-02 15:30:00,205.5,205.5,205.05,205.17,4885.0,191.655,191.655,191.2353,191.3472,4885.0
2021-02-02 15:40:00,205.23,205.29,204.88,204.93,8761.0,191.4032,191.4591,191.0767,191.1234,8761.0
2021-02-02 15:50:00,204.96,205.36,204.89,205.03,28664.0,191.1513,191.5244,191.0861,191.2166,28664.0
2021-02-03 09:30:00,204.35,205.3,204.21,204.21,13988.0,190.5824,191.4684,190.4519,190.4519,13988.0
2021-02-03 09:40:00,204.55,204.58,202.95,202.95,19458.0,190.769,190.797,189.2768,189.2768,19458.0
2021-02-03 09:50:00,202.87,203.21,201.91,202.77,7697.0,189.2022,189.5193,188.3068,189.1089,7697.0
2021-02-03 10:00:00,202.87,204.41,202.82,203.98,8718.0,189.2022,190.6384,189.1555,190.2374,8718.0
2021-02-03 10:10:00,204.16,204.59,204.11,204.22,10028.0,190.4052,190.8063,190.3586,190.4612,10028.0
2021-02-03 10:20:00,204.53,205.12,204.44,204.6,9466.0,190.7503,191.3006,190.6664,190.8156,9466.0
2021-02-03 10:30:00,204.34,204.4,203.52,203.88,4937.0,190.5731,190.6291,189.8084,190.1441,4937.0
2021-02-03 10:40:00,203.83,204.43,203.71,204.41,3463.0,190.0975,190.6571,189.9856,190.6384,3463.0
2021-02-03 10:50:00,204.31,204.31,203.59,203.64,18240.0,190.5451,190.5451,189.8736,189.9203,18240.0
2021-02-03 11:00:00,203.71,203.9,203.23,203.35,13826.0,189.9856,190.1628,189.5379,189.6498,13826.0
2021-02-03 11:10:00,203.25,203.25,202.35,202.4,19481.0,189.5566,189.5566,188.7172,188.7638,19481.0
2021-02-03 11:20:00,202.61,203.08,202.31,202.43,26270.0,188.9597,189.398,188.6799,188.7918,26270.0
2021-02-03 11:30:00,202.43,202.56,201.12,201.33,41756.0,188.7918,188.913,187.5701,187.7659,41756.0
2021-02-03 11:40:00,201.34,201.99,201.04,201.94,25632.0,187.7752,188.3814,187.4954,188.3348,25632.0
2021-02-03 11:50:00,202.14,202.51,202.07,202.51,6549.0,188.5213,188.8664,188.4561,188.8664,6549.0
2021-02-03 12:00:00,202.43,202.43,201.96,202.16,3584.0,188.7918,188.7918,188.3535,188.54,3584.0
2021-02-03 12:10:00,202.17,202.53,202.16,202.53,3499.0,188.5493,188.8851,188.54,188.8851,3499.0
2021-02-03 12:20:00,202.54,202.7,202.49,202.7,6092.0,188.8944,189.0436,188.8478,189.0436,6092.0
2021-02-03 12:30:00,202.73,202.8,202.44,202.74,6808.0,189.0716,189.1369,188.8011,189.0809,6808.0
2021-02-03 12:40:00,202.69,202.89,202.62,202.75,6455.0,189.0343,189.2208,188.969,189.0902,6455.0
2021-02-03 12:50:00,202.8,203.15,202.8,203.15,2529.0,189.1369,189.4633,189.1369,189.4633,2529.0
2021-02-03 13:00:00,203.2,203.63,203.19,203.29,4053.0,189.5099,189.911,189.5006,189.5939,4053.0
2021-02-03 13:10:00,203.45,203.47,203.29,203.46,5540.0,189.7431,189.7617,189.5939,189.7524,5540.0
2021-02-03 13:20:00,203.4,203.48,203.27,203.48,3138.0,189.6965,189.7711,189.5752,189.7711,3138.0
2021-02-03 13:30:00,203.42,203.69,203.31,203.6,6623.0,189.7151,189.9669,189.6125,189.883,6623.0
2021-02-03 13:40:00,203.52,203.52,203.15,203.17,3108.0,189.8084,189.8084,189.4633,189.4819,3108.0
2021-02-03 13:50:00,203.26,203.26,203.1,203.1,1604.0,189.5659,189.5659,189.4167,189.4167,1604.0
2021-02-03 14:00:00,203.2,203.38,203.03,203.28,4869.0,189.5099,189.6778,189.3514,189.5845,4869.0
2021-02-03 14:10:00,203.29,203.4,203.1,203.4,3101.0,189.5939,189.6965,189.4167,189.6965,3101.0
2021-02-03 14:20:00,203.35,203.36,202.91,203.02,6556.0,189.6498,189.6591,189.2395,189.3421,6556.0
2021-02-03 14:30:00,203.02,203.18,202.89,202.97,5385.0,189.3421,189.4913,189.2208,189.2954,5385.0
2021-02-03 14:40:00,203.04,203.11,202.77,202.8,4826.0,189.3607,189.426,189.1089,189.1369,4826.0
2021-02-03 14:50:00,202.8,202.89,202.53,202.78,6630.0,189.1369,189.2208,188.8851,189.1182,6630.0
2021-02-03 15:00:00,202.78,202.92,202.63,202.92,4241.0,189.1182,189.2488,188.9783,189.2488,4241.0
2021-02-03 15:10:00,202.82,202.86,202.6,202.69,7588.0,189.1555,189.1928,188.9503,189.0343,7588.0
2021-02-03 15:20:00,202.63,202.69,202.24,202.24,7285.0,188.9783,189.0343,188.6146,188.6146,7285.0
2021-02-03 15:30:00,202.33,202.53,202.21,202.38,12991.0,188.6985,188.8851,188.5866,188.7452,12991.0
2021-02-03 15:40:00,202.37,202.69,202.29,202.64,12836.0,188.7358,189.0343,188.6612,188.9877,12836.0
2021-02-03 15:50:00,202.67,202.85,201.76,201.93,64316.0,189.0156,189.1835,188.1669,188.3255,64316.0
2021-02-04 09:30:00,202.47,204.59,202.26,204.43,13715.0,188.8291,190.8063,188.6333,190.6571,13715.0
2021-02-04 09:40:00,204.61,205.6,204.07,205.36,12830.0,190.8249,191.7482,190.3213,191.5244,12830.0
2021-02-04 09:50:00,205.37,206.15,205.14,206.12,7401.0,191.5337,192.2612,191.3192,192.2332,7401.0
2021-02-04 10:00:00,206.37,206.65,206.01,206.65,5639.0,192.4664,192.7275,192.1306,192.7275,5639.0
2021-02-04 10:10:00,206.73,206.74,206.32,206.57,3518.0,192.8021,192.8114,192.4197,192.6529,3518.0
2021-02-04 10:20:00,206.7,207.68,206.67,207.66,7609.0,192.7741,193.6881,192.7461,193.6694,7609.0
2021-02-04 10:30:00,207.43,207.81,207.18,207.68,3564.0,193.4549,193.8093,193.2218,193.6881,3564.0
2021-02-04 10:40:00,207.73,207.93,207.55,207.67,3018.0,193.7347,193.9213,193.5669,193.6788,3018.0
2021-02-04 10:50:00,207.89,208.25,207.38,207.59,7061.0,193.8839,194.2197,193.4083,193.6042,7061.0
2021-02-04 11:00:00,207.55,208.3,207.54,208.19,3928.0,193.5669,194.2663,193.5575,194.1637,3928.0
2021-02-04 11:10:00,208.18,208.35,207.64,207.72,8984.0,194.1544,194.313,193.6508,193.7254,8984.0
2021-02-04 11:20:00,208.08,208.13,207.06,207.32,6837.0,194.0611,194.1078,193.1099,193.3524,6837.0
2021-02-04 11:30:00,207.5,208.36,207.27,208.34,9384.0,193.5202,194.3223,193.3057,194.3036,9384.0
2021-02-04 11:40:00,208.44,208.78,208.44,208.66,3886.0,194.3969,194.714,194.3969,194.6021,3886.0
2021-02-04 11:50:00,208.6,208.6,208.13,208.15,2680.0,194.5461,194.5461,194.1078,194.1264,2680.0
2021-02-04 12:00:00,208.4,208.49,208.14,208.47,1949.0,194.3596,194.4435,194.1171,194.4249,1949.0
2021-02-04 12:10:00,208.39,208.66,208.34,208.49,1879.0,194.3503,194.6021,194.3036,194.4435,1879.0
2021-02-04 12:20:00,208.4,208.54,208.29,208.31,1618.0,194.3596,194.4902,194.257,194.2757,1618.0
2021-02-04 12:30:00,208.6,208.69,208.37,208.68,2800.0,194.5461,194.6301,194.3316,194.6207,2800.0
2021-02-04 12:40:00,208.52,208.61,208.38,208.57,2026.0,194.4715,194.5554,194.3409,194.5181,2026.0
2021-02-04 12:50:00,208.44,208.44,208.21,208.28,2999.0,194.3969,194.3969,194.1824,194.2477,2999.0
2021-02-04 13:00:00,208.29,208.41,208.16,208.18,2766.0,194.257,194.3689,194.1358,194.1544,2766.0
2021-02-04 13:10:00,208.19,208.25,207.97,208.22,2183.0,194.1637,194.2197,193.9586,194.1917,2183.0
2021-02-04 13:20:00,208.19,208.35,207.92,208.06,3524.0,194.1637,194.313,193.9119,194.0425,3524.0
2021-02-04 13:30:00,208.1,208.31,208.1,208.24,1777.0,194.0798,194.2757,194.0798,194.2104,1777.0
2021-02-04 13:40:00,208.27,208.54,208.27,208.54,2729.0,194.2383,194.4902,194.2383,194.4902,2729.0
2021-02-04 13:50:00,208.59,208.59,208.28,208.37,1863.0,194.5368,194.5368,194.2477,194.3316,1863.0
2021-02-04 14:00:00,208.47,208.88,208.47,208.88,4176.0,194.4249,194.8072,194.4249,194.8072,4176.0
2021-02-04 14:10:00,208.8,209.14,208.79,209.06,4639.0,194.7326,195.0497,194.7233,194.9751,4639.0
2021-02-04 14:20:00,209.05,209.15,208.88,209.15,3286.0,194.9658,195.0591,194.8072,195.0591,3286.0
2021-02-04 14:30:00,209.23,209.38,209.16,209.25,4144.0,195.1337,195.2736,195.0684,195.1523,4144.0
2021-02-04 14:40:00,209.18,209.23,208.99,208.99,3956.0,195.087,195.1337,194.9098,194.9098,3956.0
2021-02-04 14:50:00,209.02,209.41,209.01,209.18,5349.0,194.9378,195.3015,194.9285,195.087,5349.0
2021-02-04 15:00:00,209.14,209.29,209.07,209.21,4128.0,195.0497,195.1896,194.9844,195.115,4128.0
2021-02-04 15:10:00,209.14,209.28,209.01,209.14,3824.0,195.0497,195.1803,194.9285,195.0497,3824.0
2021-02-04 15:20:00,209.09,209.09,208.56,208.56,7388.0,195.0031,195.0031,194.5088,194.5088,7388.0
2021-02-04 15:30:00,208.45,208.64,208.34,208.4,7650.0,194.4062,194.5834,194.3036,194.3596,7650.0
2021-02-04 15:40:00,208.46,208.82,208.01,208.1,13409.0,194.4155,194.7513,193.9959,194.0798,13409.0
2021-02-04 15:50:00,207.95,209.43,207.95,209.37,30197.0,193.9399,195.3202,193.9399,195.2642,30197.0
2021-02-05 09:30:00,210.69,211.63,210.26,210.57,12190.0,196.4953,197.372,196.0943,196.3834,12190.0
2021-02-05 09:40:00,210.69,210.96,210.15,210.46,11603.0,196.4953,196.7471,195.9917,196.2808,11603.0
2021-02-05 09:50:00,210.77,210.88,210.19,210.4,6977.0,196.5699,196.6725,196.029,196.2248,6977.0
2021-02-05 10:00:00,210.34,211.11,210.34,211.11,5015.0,196.1689,196.887,196.1689,196.887,5015.0
2021-02-05 10:10:00,210.98,210.98,210.5,210.81,6874.0,196.7658,196.7658,196.3181,196.6072,6874.0
2021-02-05 10:20:00,210.81,211.8,210.75,211.67,4297.0,196.6072,197.5305,196.5513,197.4093,4297.0
2021-02-05 10:30:00,211.77,212.72,211.77,212.66,5029.0,197.5025,198.3885,197.5025,198.3326,5029.0
2021-02-05 10:40:00,212.67,213.29,212.51,213.14,3158.0,198.3419,198.9201,198.1927,198.7802,3158.0
2021-02-05 10:50:00,213.19,213.27,212.12,212.12,4241.0,198.8269,198.9015,197.829,197.829,4241.0
2021-02-05 11:00:00,212.18,212.18,211.54,211.66,4970.0,197.8849,197.8849,197.288,197.4,4970.0
2021-02-05 11:10:00,211.59,211.71,211.31,211.53,6252.0,197.3347,197.4466,197.0735,197.2787,6252.0
2021-02-05 11:20:00,211.52,211.99,211.47,211.74,3530.0,197.2694,197.7077,197.2228,197.4746,3530.0
2021-02-05 11:30:00,211.62,211.89,211.32,211.32,4627.0,197.3626,197.6145,197.0829,197.0829,4627.0
2021-02-05 11:40:00,211.35,211.36,211.08,211.08,3637.0,197.1108,197.1202,196.859,196.859,3637.0
2021-02-05 11:50:00,211.07,211.16,210.27,210.28,10226.0,196.8497,196.9336,196.1036,196.1129,10226.0
2021-02-05 12:00:00,210.25,210.72,210.23,210.59,3578.0,196.0849,196.5233,196.0663,196.402,3578.0
2021-02-05 12:10:00,210.6,211.41,210.6,211.37,9577.0,196.4114,197.1668,196.4114,197.1295,9577.0
2021-02-05 12:20:00,211.37,211.41,211.13,211.36,4132.0,197.1295,197.1668,196.9057,197.1202,4132.0
2021-02-05 12:30:00,211.42,211.42,211.17,211.32,2706.0,197.1761,197.1761,196.943,197.0829,2706.0
2021-02-05 12:40:00,211.26,211.41,211.12,211.12,3050.0,197.0269,197.1668,196.8963,196.8963,3050.0
2021-02-05 12:50:00,211.03,211.03,210.7,210.85,3568.0,196.8124,196.8124,196.5046,196.6445,3568.0
2021-02-05 13:00:00,210.8,210.8,210.2,210.21,3476.0,196.5979,196.5979,196.0383,196.0476,3476.0
2021-02-05 13:10:00,210.17,210.21,209.89,210.2,7450.0,196.0103,196.0476,195.7492,196.0383,7450.0
2021-02-05 13:20:00,210.16,210.54,210.06,210.54,5496.0,196.001,196.3554,195.9078,196.3554,5496.0
2021-02-05 13:30:00,210.88,211.25,210.79,211.01,3641.0,196.6725,197.0176,196.5886,196.7937,3641.0
2021-02-05 13:40:00,210.95,210.95,210.79,210.81,1365.0,196.7378,196.7378,196.5886,196.6072,1365.0
2021-02-05 13:50:00,210.72,210.95,210.68,210.8,1809.0,196.5233,196.7378,196.486,196.5979,1809.0
2021-02-05 14:00:00,210.74,211.02,210.66,210.66,2438.0,196.5419,196.8031,196.4673,196.4673,2438.0
2021-02-05 14:10:00,210.7,210.99,210.69,210.76,3442.0,196.5046,196.7751,196.4953,196.5606,3442.0
2021-02-05 14:20:00,210.83,211.05,210.76,211.03,2701.0,196.6259,196.8311,196.5606,196.8124,2701.0
2021-02-05 14:30:00,210.85,211.09,210.75,210.77,3373.0,196.6445,196.8684,196.5513,196.5699,3373.0
2021-02-05 14:40:00,210.73,210.76,210.58,210.63,2955.0,196.5326,196.5606,196.3927,196.4393,2955.0
2021-02-05 14:50:00,210.59,211.06,210.39,211.06,5276.0,196.402,196.8404,196.2155,196.8404,5276.0
2021-02-05 15:00:00,210.92,210.99,210.68,210.87,4524.0,196.7098,196.7751,196.486,196.6632,4524.0
2021-02-05 15:10:00,210.92,211.17,210.82,211.11,5046.0,196.7098,196.943,196.6165,196.887,5046.0
2021-02-05 15:20:00,211.11,211.43,210.99,211.27,10057.0,196.887,197.1855,196.7751,197.0362,10057.0
2021-02-05 15:30:00,211.31,211.78,211.3,211.46,6621.0,197.0735,197.5119,197.0642,197.2134,6621.0
2021-02-05 15:40:00,211.41,211.41,210.96,211.03,6418.0,197.1668,197.1668,196.7471,196.8124,6418.0
2021-02-05 15:50:00,210.97,211.4,210.87,211.09,39334.0,196.7564,197.1575,196.6632,196.8684,39334.0
2021-02-08 09:30:00,211.31,213.45,211.31,212.45,11953.0,197.0735,199.0694,197.0735,198.1367,11953.0
2021-02-08 09:40:00,212.63,213.51,212.49,213.31,5007.0,198.3046,199.1253,198.174,198.9388,5007.0
2021-02-08 09:50:00,213.47,213.47,212.37,212.37,15340.0,199.088,199.088,198.0621,198.0621,15340.0
2021-02-08 10:00:00,212.31,212.49,211.35,211.4,5702.0,198.0062,198.174,197.1108,197.1575,5702.0
2021-02-08 10:10:00,211.47,211.55,211.15,211.18,3848.0,197.2228,197.2974,196.9243,196.9523,3848.0
2021-02-08 10:20:00,211.18,211.77,210.94,211.42,6575.0,196.9523,197.5025,196.7285,197.1761,6575.0
2021-02-08 10:30:00,211.51,211.81,211.4,211.51,4762.0,197.2601,197.5398,197.1575,197.2601,4762.0
2021-02-08 10:40:00,211.42,211.61,211.21,211.51,4200.0,197.1761,197.3533,196.9803,197.2601,4200.0
2021-02-08 10:50:00,211.36,211.36,211.01,211.21,4840.0,197.1202,197.1202,196.7937,196.9803,4840.0
2021-02-08 11:00:00,211.33,211.97,211.33,211.91,3639.0,197.0922,197.6891,197.0922,197.6331,3639.0
2021-02-08 11:10:00,211.93,211.99,211.51,211.53,4599.0,197.6518,197.7077,197.2601,197.2787,4599.0
2021-02-08 11:20:00,211.54,211.96,211.5,211.9,3101.0,197.288,197.6797,197.2507,197.6238,3101.0
2021-02-08 11:30:00,211.9,212.07,211.75,211.76,4970.0,197.6238,197.7823,197.4839,197.4932,4970.0
2021-02-08 11:40:00,211.76,211.98,211.69,211.92,4164.0,197.4932,197.6984,197.4279,197.6424,4164.0
2021-02-08 11:50:00,212.05,212.18,211.93,212.03,1995.0,197.7637,197.8849,197.6518,197.745,1995.0
2021-02-08 12:00:00,211.93,212.1,211.81,212.03,1776.0,197.6518,197.8103,197.5398,197.745,1776.0
2021-02-08 12:10:00,212.17,212.55,212.14,212.46,2558.0,197.8756,198.23,197.8476,198.1461,2558.0
2021-02-08 12:20:00,212.54,212.72,212.51,212.7,1357.0,198.2207,198.3885,198.1927,198.3699,1357.0
2021-02-08 12:30:00,212.64,213.0,212.64,212.79,2636.0,198.3139,198.6497,198.3139,198.4538,2636.0
2021-02-08 12:40:00,212.69,212.99,212.48,212.8,1910.0,198.3606,198.6403,198.1647,198.4631,1910.0
2021-02-08 12:50:00,212.8,212.95,212.68,212.68,1678.0,198.4631,198.603,198.3512,198.3512,1678.0
2021-02-08 13:00:00,212.8,212.8,212.37,212.4,4158.0,198.4631,198.4631,198.0621,198.0901,4158.0
2021-02-08 13:10:00,212.33,212.64,212.32,212.56,1836.0,198.0248,198.3139,198.0155,198.2393,1836.0
2021-02-08 13:20:00,212.56,212.85,212.54,212.79,4633.0,198.2393,198.5098,198.2207,198.4538,4633.0
2021-02-08 13:30:00,212.78,213.01,212.68,212.87,3752.0,198.4445,198.659,198.3512,198.5284,3752.0
2021-02-08 13:40:00,212.77,212.86,212.71,212.72,3357.0,198.4352,198.5191,198.3792,198.3885,3357.0
2021-02-08 13:50:00,212.76,212.86,212.31,212.68,3887.0,198.4258,198.5191,198.0062,198.3512,3887.0
2021-02-08 14:00:00,212.6,212.89,212.56,212.77,3485.0,198.2766,198.5471,198.2393,198.4352,3485.0
2021-02-08 14:10:00,212.77,212.79,212.65,212.68,2267.0,198.4352,198.4538,198.3233,198.3512,2267.0
2021-02-08 14:20:00,212.62,212.83,212.53,212.53,3067.0,198.2953,198.4911,198.2113,198.2113,3067.0
2021-02-08 14:30:00,212.66,212.68,212.59,212.62,1100.0,198.3326,198.3512,198.2673,198.2953,1100.0
2021-02-08 14:40:00,212.72,213.01,212.68,212.86,6290.0,198.3885,198.659,198.3512,198.5191,6290.0
2021-02-08 14:50:00,212.91,212.97,212.74,212.93,3426.0,198.5657,198.6217,198.4072,198.5844,3426.0
2021-02-08 15:00:00,212.88,213.02,212.83,212.88,3851.0,198.5378,198.6683,198.4911,198.5378,3851.0
2021-02-08 15:10:00,212.93,212.99,212.68,212.78,3459.0,198.5844,198.6403,198.3512,198.4445,3459.0
2021-02-08 15:20:00,212.81,212.99,212.8,212.93,3920.0,198.4725,198.6403,198.4631,198.5844,3920.0
2021-02-08 15:30:00,212.96,213.06,212.8,212.95,4930.0,198.6124,198.7056,198.4631,198.603,4930.0
2021-02-08 15:40:00,212.97,212.97,212.57,212.73,12296.0,198.6217,198.6217,198.2486,198.3979,12296.0
2021-02-08 15:50:00,212.69,213.45,212.54,213.45,36486.0,198.3606,199.0694,198.2207,199.0694,36486.0
2021-02-09 09:30:00,212.83,212.87,211.46,212.0,10032.0,198.4911,198.5284,197.2134,197.717,10032.0
2021-02-09 09:40:00,211.99,212.6,211.7,212.38,5358.0,197.7077,198.2766,197.4373,198.0714,5358.0
2021-02-09 09:50:00,212.54,212.91,212.2,212.66,8207.0,198.2207,198.5657,197.9036,198.3326,8207.0
2021-02-09 10:00:00,212.58,212.79,211.54,211.89,7974.0,198.258,198.4538,197.288,197.6145,7974.0
2021-02-09 10:10:00,211.77,212.04,211.65,211.94,9623.0,197.5025,197.7544,197.3906,197.6611,9623.0
2021-02-09 10:20:00,212.08,212.68,212.08,212.59,3860.0,197.7917,198.3512,197.7917,198.2673,3860.0
2021-02-09 10:30:00,212.61,212.72,211.61,212.55,32911.0,198.286,198.3885,197.3533,198.23,32911.0
2021-02-09 10:40:00,212.61,213.11,212.61,212.93,6038.0,198.286,198.7523,198.286,198.5844,6038.0
2021-02-09 10:50:00,212.98,213.12,212.87,213.12,3270.0,198.631,198.7616,198.5284,198.7616,3270.0
2021-02-09 11:00:00,213.11,213.72,213.11,213.65,4067.0,198.7523,199.3212,198.7523,199.2559,4067.0
2021-02-09 11:10:00,213.52,213.65,213.3,213.49,3116.0,199.1346,199.2559,198.9295,199.1067,3116.0
2021-02-09 11:20:00,213.54,213.75,213.49,213.53,2741.0,199.1533,199.3491,199.1067,199.144,2741.0
2021-02-09 11:30:00,213.64,214.0,213.42,214.0,2621.0,199.2466,199.5823,199.0414,199.5823,2621.0
2021-02-09 11:40:00,214.08,214.11,213.85,214.11,2492.0,199.6569,199.6849,199.4424,199.6849,2492.0
2021-02-09 11:50:00,214.2,214.25,214.04,214.25,1901.0,199.7688,199.8155,199.6196,199.8155,1901.0
2021-02-09 12:00:00,214.46,214.63,214.36,214.44,3373.0,200.0113,200.1699,199.918,199.9927,3373.0
2021-02-09 12:10:00,214.54,214.57,214.03,214.04,9307.0,200.0859,200.1139,199.6103,199.6196,9307.0
2021-02-09 12:20:00,214.16,214.75,214.16,214.49,2944.0,199.7315,200.2818,199.7315,200.0393,2944.0
2021-02-09 12:30:00,214.56,214.92,214.54,214.9,4901.0,200.1046,200.4403,200.0859,200.4217,4901.0
2021-02-09 12:40:00,214.88,214.9,214.63,214.83,4328.0,200.403,200.4217,200.1699,200.3564,4328.0
2021-02-09 12:50:00,214.89,215.18,214.86,215.1,4445.0,200.4123,200.6828,200.3844,200.6082,4445.0
2021-02-09 13:00:00,215.25,215.39,214.99,215.33,2837.0,200.7481,200.8787,200.5056,200.8227,2837.0
2021-02-09 13:10:00,215.34,215.4,215.13,215.25,4107.0,200.832,200.888,200.6362,200.7481,4107.0
2021-02-09 13:20:00,215.37,215.39,215.14,215.15,4743.0,200.86,200.8787,200.6455,200.6548,4743.0
2021-02-09 13:30:00,215.12,215.45,214.95,215.31,11604.0,200.6268,200.9346,200.4683,200.804,11604.0
2021-02-09 13:40:00,215.37,215.39,215.23,215.3,5700.0,200.86,200.8787,200.7294,200.7947,5700.0
2021-02-09 13:50:00,215.25,215.39,215.25,215.25,5345.0,200.7481,200.8787,200.7481,200.7481,5345.0
2021-02-09 14:00:00,215.31,215.34,215.0,215.18,10477.0,200.804,200.832,200.5149,200.6828,10477.0
2021-02-09 14:10:00,215.27,215.33,214.81,214.98,4813.0,200.7667,200.8227,200.3377,200.4963,4813.0
2021-02-09 14:20:00,214.94,215.06,214.68,214.82,4450.0,200.459,200.5709,200.2165,200.3471,4450.0
2021-02-09 14:30:00,214.76,214.9,214.7,214.78,6213.0,200.2911,200.4217,200.2351,200.3098,6213.0
2021-02-09 14:40:00,214.71,214.86,214.55,214.64,5963.0,200.2445,200.3844,200.0952,200.1792,5963.0
2021-02-09 14:50:00,214.67,214.74,214.38,214.56,5532.0,200.2072,200.2724,199.9367,200.1046,5532.0
2021-02-09 15:00:00,214.59,214.77,214.45,214.51,6680.0,200.1326,200.3004,200.002,200.0579,6680.0
2021-02-09 15:10:00,214.6,215.0,214.6,214.84,7143.0,200.1419,200.5149,200.1419,200.3657,7143.0
2021-02-09 15:20:00,214.96,214.96,214.31,214.38,9543.0,200.4776,200.4776,199.8714,199.9367,9543.0
2021-02-09 15:30:00,214.46,214.9,214.44,214.79,7957.0,200.0113,200.4217,199.9927,200.3191,7957.0
2021-02-09 15:40:00,214.72,214.72,214.33,214.41,11986.0,200.2538,200.2538,199.8901,199.9647,11986.0
2021-02-09 15:50:00,214.45,214.9,214.3,214.66,54320.0,200.002,200.4217,199.8621,200.1978,54320.0
2021-02-10 09:30:00,215.23,215.93,214.7,215.51,39937.0,200.7294,201.3823,200.2351,200.9906,39937.0
2021-02-10 09:40:00,216.19,216.54,215.66,215.99,5497.0,201.6248,201.9512,201.1305,201.4382,5497.0
2021-02-10 09:50:00,215.93,216.07,214.69,214.93,19554.0,201.3823,201.5128,200.2258,200.4496,19554.0
2021-02-10 10:00:00,214.94,215.78,214.78,215.73,17971.0,200.459,201.2424,200.3098,201.1957,17971.0
2021-02-10 10:10:00,215.78,215.78,215.23,215.37,33232.0,201.2424,201.2424,200.7294,200.86,33232.0
2021-02-10 10:20:00,215.37,216.16,215.1,215.28,44923.0,200.86,201.5968,200.6082,200.7761,44923.0
2021-02-10 10:30:00,215.38,215.5,214.88,215.09,27139.0,200.8693,200.9812,200.403,200.5989,27139.0
2021-02-10 10:40:00,215.16,215.23,213.74,214.59,15739.0,200.6642,200.7294,199.3398,200.1326,15739.0
2021-02-10 10:50:00,214.59,215.85,214.58,215.43,17641.0,200.1326,201.3077,200.1232,200.916,17641.0
2021-02-10 11:00:00,215.47,216.04,215.47,215.91,9361.0,200.9533,201.4849,200.9533,201.3636,9361.0
2021-02-10 11:10:00,216.01,216.14,215.68,215.73,4075.0,201.4569,201.5781,201.1491,201.1957,4075.0
2021-02-10 11:20:00,215.62,216.2,215.42,215.8,12196.0,201.0932,201.6341,200.9066,201.261,12196.0
2021-02-10 11:30:00,215.62,215.92,215.26,215.54,5537.0,201.0932,201.3729,200.7574,201.0185,5537.0
2021-02-10 11:40:00,215.37,215.88,215.36,215.78,6997.0,200.86,201.3356,200.8507,201.2424,6997.0
2021-02-10 11:50:00,215.78,216.12,215.72,216.12,2336.0,201.2424,201.5595,201.1864,201.5595,2336.0
2021-02-10 12:00:00,215.72,215.72,215.19,215.42,4735.0,201.1864,201.1864,200.6921,200.9066,4735.0
2021-02-10 12:10:00,215.33,215.79,215.33,215.7,2175.0,200.8227,201.2517,200.8227,201.1678,2175.0
2021-02-10 12:20:00,215.66,216.01,215.28,216.01,3003.0,201.1305,201.4569,200.7761,201.4569,3003.0
2021-02-10 12:30:00,215.99,216.15,215.9,216.02,1619.0,201.4382,201.5875,201.3543,201.4662,1619.0
2021-02-10 12:40:00,216.24,216.53,216.22,216.44,2749.0,201.6714,201.9419,201.6527,201.8579,2749.0
2021-02-10 12:50:00,216.45,216.89,216.44,216.73,4207.0,201.8672,202.2776,201.8579,202.1284,4207.0
2021-02-10 13:00:00,216.61,216.89,216.61,216.86,2708.0,202.0165,202.2776,202.0165,202.2496,2708.0
2021-02-10 13:10:00,216.78,217.15,216.7,217.06,9012.0,202.175,202.5201,202.1004,202.4361,9012.0
2021-02-10 13:20:00,217.14,217.54,217.05,217.48,4091.0,202.5108,202.8838,202.4268,202.8278,4091.0
2021-02-10 13:30:00,217.47,217.74,217.35,217.35,3961.0,202.8185,203.0703,202.7066,202.7066,3961.0
2021-02-10 13:40:00,217.21,217.21,216.79,217.03,7574.0,202.576,202.576,202.1843,202.4082,7574.0
2021-02-10 13:50:00,216.96,217.59,216.95,217.34,5231.0,202.3429,202.9304,202.3336,202.6973,5231.0
2021-02-10 14:00:00,217.44,217.61,217.04,217.27,8169.0,202.7905,202.9491,202.4175,202.632,8169.0
2021-02-10 14:10:00,217.21,217.51,217.21,217.25,6100.0,202.576,202.8558,202.576,202.6133,6100.0
2021-02-10 14:20:00,217.06,217.17,216.83,217.13,6805.0,202.4361,202.5387,202.2216,202.5014,6805.0
2021-02-10 14:30:00,217.29,217.41,216.97,216.97,4570.0,202.6506,202.7626,202.3522,202.3522,4570.0
2021-02-10 14:40:00,217.0,217.17,216.7,217.08,4759.0,202.3802,202.5387,202.1004,202.4548,4759.0
2021-02-10 14:50:00,217.08,217.09,216.85,216.99,4937.0,202.4548,202.4641,202.2403,202.3709,4937.0
2021-02-10 15:00:00,217.08,217.32,216.92,216.93,6255.0,202.4548,202.6786,202.3056,202.3149,6255.0
2021-02-10 15:10:00,216.87,217.04,216.77,216.79,7206.0,202.2589,202.4175,202.1657,202.1843,7206.0
2021-02-10 15:20:00,216.66,216.67,216.16,216.28,7101.0,202.0631,202.0724,201.5968,201.7087,7101.0
2021-02-10 15:30:00,216.28,216.32,215.28,215.28,8063.0,201.7087,201.746,200.7761,200.7761,8063.0
2021-02-10 15:40:00,215.2,215.33,214.66,215.03,15922.0,200.7015,200.8227,200.1978,200.5429,15922.0
2021-02-10 15:50:00,214.9,215.5,214.72,215.06,30730.0,200.4217,200.9812,200.2538,200.5709,30730.0
2021-02-11 09:30:00,215.0,215.64,214.08,215.64,12010.0,201.4862,202.086,200.624,202.086,12010.0
2021-02-11 09:40:00,215.71,215.71,215.35,215.45,1820.0,202.1516,202.1516,201.8142,201.9079,1820.0
2021-02-11 09:50:00,215.75,215.91,214.83,215.08,5853.0,202.1891,202.339,201.3269,201.5612,5853.0
2021-02-11 10:00:00,214.96,215.42,214.81,215.3,16279.0,201.4487,201.8798,201.3082,201.7674,16279.0
2021-02-11 10:10:00,215.15,215.22,214.87,215.08,10685.0,201.6268,201.6924,201.3644,201.5612,10685.0
2021-02-11 10:20:00,215.07,215.3,214.84,215.3,6592.0,201.5518,201.7674,201.3363,201.7674,6592.0
2021-02-11 10:30:00,215.3,215.3,214.8,214.87,6068.0,201.7674,201.7674,201.2988,201.3644,6068.0
2021-02-11 10:40:00,214.91,215.07,214.88,215.03,2566.0,201.4019,201.5518,201.3738,201.5143,2566.0
2021-02-11 10:50:00,215.02,215.11,214.82,214.94,11835.0,201.505,201.5893,201.3175,201.43,11835.0
2021-02-11 11:00:00,214.91,215.26,214.83,215.22,5481.0,201.4019,201.7299,201.3269,201.6924,5481.0
2021-02-11 11:10:00,215.03,215.04,214.49,214.58,6243.0,201.5143,201.5237,201.0083,201.0926,6243.0
2021-02-11 11:20:00,214.61,215.09,214.48,214.84,3605.0,201.1207,201.5706,200.9989,201.3363,3605.0
2021-02-11 11:30:00,214.87,214.92,214.75,214.82,2839.0,201.3644,201.4112,201.2519,201.3175,2839.0
2021-02-11 11:40:00,214.97,215.18,214.87,215.18,3840.0,201.4581,201.6549,201.3644,201.6549,3840.0
2021-02-11 11:50:00,215.05,215.21,214.89,215.11,4227.0,201.5331,201.683,201.3831,201.5893,4227.0
2021-02-11 12:00:00,215.17,215.17,214.45,214.57,18406.0,201.6455,201.6455,200.9708,201.0832,18406.0
2021-02-11 12:10:00,214.55,214.57,213.56,213.65,28218.0,201.0645,201.0832,200.1367,200.2211,28218.0
2021-02-11 12:20:00,213.45,213.73,212.96,212.97,10711.0,200.0336,200.296,199.5744,199.5838,10711.0
2021-02-11 12:30:00,213.13,213.95,213.13,213.95,2732.0,199.7338,200.5022,199.7338,200.5022,2732.0
2021-02-11 12:40:00,213.82,213.82,212.96,213.51,3496.0,200.3804,200.3804,199.5744,200.0899,3496.0
2021-02-11 12:50:00,213.59,213.79,213.33,213.79,1874.0,200.1648,200.3523,199.9212,200.3523,1874.0
2021-02-11 13:00:00,213.71,213.81,213.38,213.38,2063.0,200.2773,200.371,199.968,199.968,2063.0
2021-02-11 13:10:00,213.41,213.75,213.35,213.58,1700.0,199.9962,200.3148,199.9399,200.1555,1700.0
2021-02-11 13:20:00,213.73,213.93,213.66,213.92,2346.0,200.296,200.4835,200.2304,200.4741,2346.0
2021-02-11 13:30:00,213.89,213.97,213.69,213.76,4849.0,200.446,200.521,200.2586,200.3242,4849.0
2021-02-11 13:40:00,213.94,213.97,213.5,213.75,2600.0,200.4928,200.521,200.0805,200.3148,2600.0
2021-02-11 13:50:00,213.78,213.89,213.7,213.89,2612.0,200.3429,200.446,200.2679,200.446,2612.0
2021-02-11 14:00:00,213.77,213.82,213.4,213.65,3082.0,200.3335,200.3804,199.9868,200.2211,3082.0
2021-02-11 14:10:00,213.5,214.07,213.41,214.0,8979.0,200.0805,200.6147,199.9962,200.5491,8979.0
2021-02-11 14:20:00,213.99,214.16,213.79,214.03,4993.0,200.5397,200.699,200.3523,200.5772,4993.0
2021-02-11 14:30:00,213.98,213.98,213.77,213.86,2794.0,200.5303,200.5303,200.3335,200.4179,2794.0
2021-02-11 14:40:00,213.85,213.99,213.7,213.94,3153.0,200.4085,200.5397,200.2679,200.4928,3153.0
2021-02-11 14:50:00,213.92,214.2,213.9,214.06,6722.0,200.4741,200.7365,200.4554,200.6053,6722.0
2021-02-11 15:00:00,214.02,214.16,213.9,214.16,3644.0,200.5678,200.699,200.4554,200.699,3644.0
2021-02-11 15:10:00,214.11,214.34,214.1,214.23,2938.0,200.6522,200.8677,200.6428,200.7646,2938.0
2021-02-11 15:20:00,214.19,214.5,213.92,213.92,8037.0,200.7271,201.0176,200.4741,200.4741,8037.0
2021-02-11 15:30:00,214.07,214.09,213.81,214.03,11899.0,200.6147,200.6334,200.371,200.5772,11899.0
2021-02-11 15:40:00,213.99,214.38,213.81,214.24,9806.0,200.5397,200.9052,200.371,200.774,9806.0
2021-02-11 15:50:00,214.14,214.79,213.98,214.79,19878.0,200.6803,201.2894,200.5303,201.2894,19878.0
2021-02-12 09:30:00,214.0,215.97,213.79,215.26,8609.0,200.5491,202.3952,200.3523,201.7299,8609.0
2021-02-12 09:40:00,215.36,216.26,215.35,216.26,3719.0,201.8236,202.667,201.8142,202.667,3719.0
2021-02-12 09:50:00,216.11,216.54,215.58,216.22,3880.0,202.5264,202.9294,202.0298,202.6295,3880.0
2021-02-12 10:00:00,216.21,217.24,216.2,217.17,2724.0,202.6202,203.5854,202.6108,203.5198,2724.0
2021-02-12 10:10:00,217.09,217.3,216.87,216.88,3110.0,203.4449,203.6417,203.2387,203.2481,3110.0
2021-02-12 10:20:00,217.01,217.37,216.81,217.37,1518.0,203.3699,203.7073,203.1825,203.7073,1518.0
2021-02-12 10:30:00,217.29,218.25,217.06,217.87,8921.0,203.6323,204.5319,203.4167,204.1758,8921.0
2021-02-12 10:40:00,217.7,218.04,217.51,217.65,7978.0,204.0165,204.3351,203.8385,203.9697,7978.0
2021-02-12 10:50:00,217.5,217.67,217.4,217.44,3124.0,203.8291,203.9884,203.7354,203.7729,3124.0
2021-02-12 11:00:00,217.33,217.33,217.05,217.28,1753.0,203.6698,203.6698,203.4074,203.6229,1753.0
2021-02-12 11:10:00,217.25,217.48,217.1,217.31,2817.0,203.5948,203.8103,203.4542,203.651,2817.0
2021-02-12 11:20:00,217.16,217.34,216.84,216.92,4545.0,203.5105,203.6791,203.2106,203.2855,4545.0
2021-02-12 11:30:00,217.06,217.19,216.99,217.03,2725.0,203.4167,203.5386,203.3511,203.3886,2725.0
2021-02-12 11:40:00,216.87,217.17,216.87,217.15,700.0,203.2387,203.5198,203.2387,203.5011,700.0
2021-02-12 11:50:00,217.24,217.24,216.84,217.0,3637.0,203.5854,203.5854,203.2106,203.3605,3637.0
2021-02-12 12:00:00,217.0,217.36,216.96,217.33,4110.0,203.3605,203.6979,203.323,203.6698,4110.0
2021-02-12 12:10:00,217.1,217.23,216.78,216.79,3757.0,203.4542,203.5761,203.1543,203.1637,3757.0
2021-02-12 12:20:00,216.75,216.75,216.32,216.43,5967.0,203.1262,203.1262,202.7233,202.8263,5967.0
2021-02-12 12:30:00,216.44,216.62,216.25,216.31,3921.0,202.8357,203.0044,202.6577,202.7139,3921.0
2021-02-12 12:40:00,216.39,216.53,216.27,216.42,2668.0,202.7889,202.9201,202.6764,202.817,2668.0
2021-02-12 12:50:00,216.53,216.66,216.4,216.59,3161.0,202.9201,203.0419,202.7982,202.9763,3161.0
2021-02-12 13:00:00,216.7,216.94,216.58,216.94,4365.0,203.0794,203.3043,202.9669,203.3043,4365.0
2021-02-12 13:10:00,216.99,217.01,216.62,216.65,3610.0,203.3511,203.3699,203.0044,203.0325,3610.0
2021-02-12 13:20:00,216.57,216.8,216.38,216.73,4153.0,202.9575,203.1731,202.7795,203.1075,4153.0
2021-02-12 13:30:00,216.81,217.17,216.81,217.06,3236.0,203.1825,203.5198,203.1825,203.4167,3236.0
2021-02-12 13:40:00,217.13,217.13,216.72,217.07,3367.0,203.4823,203.4823,203.0981,203.4261,3367.0
2021-02-12 13:50:00,217.13,217.14,216.74,216.84,3485.0,203.4823,203.4917,203.1169,203.2106,3485.0
2021-02-12 14:00:00,216.77,216.79,216.63,216.78,2057.0,203.145,203.1637,203.0138,203.1543,2057.0
2021-02-12 14:10:00,216.68,216.68,216.15,216.39,6912.0,203.0606,203.0606,202.5639,202.7889,6912.0
2021-02-12 14:20:00,216.38,216.54,216.17,216.37,7710.0,202.7795,202.9294,202.5827,202.7701,7710.0
2021-02-12 14:30:00,216.38,216.49,215.92,216.07,4436.0,202.7795,202.8826,202.3484,202.489,4436.0
2021-02-12 14:40:00,216.19,216.63,216.03,216.63,3804.0,202.6014,203.0138,202.4515,203.0138,3804.0
2021-02-12 14:50:00,216.62,216.9,216.43,216.85,8405.0,203.0044,203.2668,202.8263,203.2199,8405.0
2021-02-12 15:00:00,216.85,217.17,216.77,217.0,3903.0,203.2199,203.5198,203.145,203.3605,3903.0
2021-02-12 15:10:00,217.15,217.15,216.7,216.83,3946.0,203.5011,203.5011,203.0794,203.2012,3946.0
2021-02-12 15:20:00,216.72,216.94,216.72,216.75,5189.0,203.0981,203.3043,203.0981,203.1262,5189.0
2021-02-12 15:30:00,216.78,217.49,216.78,217.21,8876.0,203.1543,203.8197,203.1543,203.5573,8876.0
2021-02-12 15:40:00,217.3,217.93,217.23,217.83,11813.0,203.6417,204.2321,203.5761,204.1383,11813.0
2021-02-12 15:50:00,217.75,218.33,217.59,218.26,26764.0,204.0634,204.6069,203.9134,204.5413,26764.0
2021-02-16 09:30:00,219.75,220.24,218.65,220.12,17325.0,205.9377,206.3969,204.9068,206.2844,17325.0
2021-02-16 09:40:00,220.27,220.98,219.93,220.17,5809.0,206.425,207.0903,206.1063,206.3313,5809.0
2021-02-16 09:50:00,219.79,220.26,219.39,219.81,11413.0,205.9751,206.4156,205.6003,205.9939,11413.0
2021-02-16 10:00:00,219.68,220.24,219.42,219.91,7951.0,205.8721,206.3969,205.6284,206.0876,7951.0
2021-02-16 10:10:00,219.65,219.67,218.85,219.62,7517.0,205.8439,205.8627,205.0942,205.8158,7517.0
2021-02-16 10:20:00,219.55,219.81,219.37,219.81,2800.0,205.7502,205.9939,205.5815,205.9939,2800.0
2021-02-16 10:30:00,219.98,220.33,219.9,220.33,4461.0,206.1532,206.4812,206.0782,206.4812,4461.0
2021-02-16 10:40:00,220.26,220.26,219.31,219.52,5252.0,206.4156,206.4156,205.5253,205.7221,5252.0
2021-02-16 10:50:00,219.65,220.08,219.57,219.87,3001.0,205.8439,206.2469,205.769,206.0501,3001.0
2021-02-16 11:00:00,219.92,220.3,219.85,220.22,4566.0,206.097,206.4531,206.0314,206.3781,4566.0
2021-02-16 11:10:00,220.4,220.4,219.72,220.06,3340.0,206.5468,206.5468,205.9095,206.2282,3340.0
2021-02-16 11:20:00,220.1,220.18,219.65,219.77,7686.0,206.2657,206.3406,205.8439,205.9564,7686.0
2021-02-16 11:30:00,219.5,220.17,219.46,220.04,5549.0,205.7034,206.3313,205.6659,206.2094,5549.0
2021-02-16 11:40:00,219.98,220.14,219.81,220.07,2462.0,206.1532,206.3031,205.9939,206.2375,2462.0
2021-02-16 11:50:00,219.9,220.28,219.7,220.0,3586.0,206.0782,206.4343,205.8908,206.1719,3586.0
2021-02-16 12:00:00,219.99,220.65,219.99,220.02,4305.0,206.1626,206.7811,206.1626,206.1907,4305.0
2021-02-16 12:10:00,220.01,220.92,220.01,220.79,4176.0,206.1813,207.0341,206.1813,206.9123,4176.0
2021-02-16 12:20:00,220.83,220.9,220.44,220.56,4147.0,206.9498,207.0154,206.5843,206.6967,4147.0
2021-02-16 12:30:00,220.73,220.84,220.29,220.29,4359.0,206.8561,206.9591,206.4437,206.4437,4359.0
2021-02-16 12:40:00,220.6,220.67,220.31,220.38,2155.0,206.7342,206.7998,206.4625,206.5281,2155.0
2021-02-16 12:50:00,220.39,220.67,220.38,220.53,3539.0,206.5374,206.7998,206.5281,206.6686,3539.0
2021-02-16 13:00:00,220.56,220.6,220.4,220.53,4105.0,206.6967,206.7342,206.5468,206.6686,4105.0
2021-02-16 13:10:00,220.53,220.63,220.37,220.38,4939.0,206.6686,206.7623,206.5187,206.5281,4939.0
2021-02-16 13:20:00,220.37,220.56,220.32,220.34,5997.0,206.5187,206.6967,206.4718,206.4906,5997.0
2021-02-16 13:30:00,220.34,220.51,220.25,220.26,5768.0,206.4906,206.6499,206.4062,206.4156,5768.0
2021-02-16 13:40:00,220.29,220.42,219.98,220.42,3711.0,206.4437,206.5655,206.1532,206.5655,3711.0
2021-02-16 13:50:00,220.43,220.48,220.3,220.4,2625.0,206.5749,206.6218,206.4531,206.5468,2625.0
2021-02-16 14:00:00,220.5,220.71,220.5,220.64,2600.0,206.6405,206.8373,206.6405,206.7717,2600.0
2021-02-16 14:10:00,220.6,220.8,220.53,220.79,4159.0,206.7342,206.9217,206.6686,206.9123,4159.0
2021-02-16 14:20:00,220.71,220.87,220.67,220.72,2865.0,206.8373,206.9873,206.7998,206.8467,2865.0
2021-02-16 14:30:00,220.94,221.05,220.8,220.86,4594.0,207.0529,207.1559,206.9217,206.9779,4594.0
2021-02-16 14:40:00,220.96,221.15,220.9,220.96,2926.0,207.0716,207.2497,207.0154,207.0716,2926.0
2021-02-16 14:50:00,220.92,221.05,220.75,221.03,4512.0,207.0341,207.1559,206.8748,207.1372,4512.0
2021-02-16 15:00:00,221.11,221.37,220.99,221.29,4962.0,207.2122,207.4558,207.0997,207.3809,4962.0
2021-02-16 15:10:00,221.28,221.28,220.79,220.79,4822.0,207.3715,207.3715,206.9123,206.9123,4822.0
2021-02-16 15:20:00,220.85,221.06,220.76,220.79,4664.0,206.9685,207.1653,206.8842,206.9123,4664.0
2021-02-16 15:30:00,220.71,220.97,220.46,220.46,6449.0,206.8373,207.081,206.603,206.603,6449.0
2021-02-16 15:40:00,220.36,220.53,220.19,220.46,8930.0,206.5093,206.6686,206.35,206.603,8930.0
2021-02-16 15:50:00,220.42,220.5,219.88,220.06,45384.0,206.5655,206.6405,206.0595,206.2282,45384.0
2021-02-17 09:30:00,219.16,219.2,217.33,217.69,17064.0,205.3847,205.4222,203.6698,204.0071,17064.0
2021-02-17 09:40:00,218.07,218.92,218.07,218.86,1947.0,204.3633,205.1598,204.3633,205.1036,1947.0
2021-02-17 09:50:00,218.97,219.7,218.79,219.13,7760.0,205.2067,205.8908,205.038,205.3566,7760.0
2021-02-17 10:00:00,219.11,219.7,218.96,219.67,8196.0,205.3379,205.8908,205.1973,205.8627,8196.0
2021-02-17 10:10:00,219.8,219.8,218.79,219.39,4301.0,205.9845,205.9845,205.038,205.6003,4301.0
2021-02-17 10:20:00,219.66,219.71,218.43,218.57,3365.0,205.8533,205.9002,204.7006,204.8318,3365.0
2021-02-17 10:30:00,218.27,218.71,218.02,218.3,8676.0,204.5507,204.963,204.3164,204.5788,8676.0
2021-02-17 10:40:00,218.35,218.35,217.44,217.76,5402.0,204.6257,204.6257,203.7729,204.0727,5402.0
2021-02-17 10:50:00,217.69,217.79,217.23,217.23,4500.0,204.0071,204.1009,203.5761,203.5761,4500.0
2021-02-17 11:00:00,217.26,217.26,216.37,216.56,4105.0,203.6042,203.6042,202.7701,202.9482,4105.0
2021-02-17 11:10:00,216.43,216.99,216.3,216.99,5700.0,202.8263,203.3511,202.7045,203.3511,5700.0
2021-02-17 11:20:00,216.99,217.26,216.89,217.11,5581.0,203.3511,203.6042,203.2574,203.4636,5581.0
2021-02-17 11:30:00,217.03,217.14,216.6,216.99,3351.0,203.3886,203.4917,202.9857,203.3511,3351.0
2021-02-17 11:40:00,216.88,217.29,216.59,216.7,3561.0,203.2481,203.6323,202.9763,203.0794,3561.0
2021-02-17 11:50:00,216.88,217.16,216.63,217.06,3647.0,203.2481,203.5105,203.0138,203.4167,3647.0
2021-02-17 12:00:00,217.11,217.29,216.93,216.93,3858.0,203.4636,203.6323,203.2949,203.2949,3858.0
2021-02-17 12:10:00,216.94,217.04,216.74,216.92,3999.0,203.3043,203.398,203.1169,203.2855,3999.0
2021-02-17 12:20:00,216.84,217.31,216.76,217.31,2591.0,203.2106,203.651,203.1356,203.651,2591.0
2021-02-17 12:30:00,217.35,217.44,217.12,217.37,2591.0,203.6885,203.7729,203.473,203.7073,2591.0
2021-02-17 12:40:00,217.35,217.47,217.29,217.36,1800.0,203.6885,203.801,203.6323,203.6979,1800.0
2021-02-17 12:50:00,217.1,217.29,216.95,217.29,2688.0,203.4542,203.6323,203.3137,203.6323,2688.0
2021-02-17 13:00:00,217.39,217.7,217.24,217.7,3619.0,203.726,204.0165,203.5854,204.0165,3619.0
2021-02-17 13:10:00,217.56,217.58,216.97,217.2,2151.0,203.8853,203.9041,203.3324,203.5479,2151.0
2021-02-17 13:20:00,217.2,217.48,217.2,217.29,3517.0,203.5479,203.8103,203.5479,203.6323,3517.0
2021-02-17 13:30:00,217.4,217.77,217.4,217.73,5322.0,203.7354,204.0821,203.7354,204.0446,5322.0
2021-02-17 13:40:00,217.72,217.74,217.24,217.28,3969.0,204.0353,204.054,203.5854,203.6229,3969.0
2021-02-17 13:50:00,217.38,217.67,217.38,217.47,5418.0,203.7166,203.9884,203.7166,203.801,5418.0
2021-02-17 14:00:00,217.52,218.15,217.44,218.07,3582.0,203.8478,204.4382,203.7729,204.3633,3582.0
2021-02-17 14:10:00,218.06,218.06,217.87,217.96,2600.0,204.3539,204.3539,204.1758,204.2602,2600.0
2021-02-17 14:20:00,217.94,218.02,217.81,218.0,2957.0,204.2414,204.3164,204.1196,204.2977,2957.0
2021-02-17 14:30:00,217.96,218.15,217.77,218.13,5000.0,204.2602,204.4382,204.0821,204.4195,5000.0
2021-02-17 14:40:00,218.12,218.14,217.72,218.07,2933.0,204.4101,204.4289,204.0353,204.3633,2933.0
2021-02-17 14:50:00,218.12,218.19,217.95,218.04,4604.0,204.4101,204.4757,204.2508,204.3351,4604.0
2021-02-17 15:00:00,217.99,218.57,217.99,218.46,4847.0,204.2883,204.8318,204.2883,204.7287,4847.0
2021-02-17 15:10:00,218.45,218.49,218.22,218.27,4799.0,204.7194,204.7569,204.5038,204.5507,4799.0
2021-02-17 15:20:00,218.26,218.34,218.09,218.26,6167.0,204.5413,204.6163,204.382,204.5413,6167.0
2021-02-17 15:30:00,218.21,218.41,218.05,218.25,5146.0,204.4945,204.6819,204.3445,204.5319,5146.0
2021-02-17 15:40:00,218.16,218.34,218.0,218.17,9787.0,204.4476,204.6163,204.2977,204.457,9787.0
2021-02-17 15:50:00,218.17,218.39,217.95,218.39,29733.0,204.457,204.6631,204.2508,204.6631,29733.0
2021-02-18 09:30:00,215.75,216.61,214.98,216.41,12172.0,202.1891,202.995,201.4675,202.8076,12172.0
2021-02-18 09:40:00,216.26,217.3,215.85,216.98,3669.0,202.667,203.6417,202.2828,203.3418,3669.0
2021-02-18 09:50:00,216.51,216.71,216.37,216.46,4421.0,202.9013,203.0887,202.7701,202.8545,4421.0
2021-02-18 10:00:00,216.15,216.5,215.21,215.46,6424.0,202.5639,202.8919,201.683,201.9173,6424.0
2021-02-18 10:10:00,215.53,216.1,214.65,214.77,5395.0,201.9829,202.5171,201.1582,201.2707,5395.0
2021-02-18 10:20:00,214.88,215.2,214.5,215.03,7046.0,201.3738,201.6736,201.0176,201.5143,7046.0
2021-02-18 10:30:00,214.96,214.97,214.28,214.78,9118.0,201.4487,201.4581,200.8115,201.28,9118.0
2021-02-18 10:40:00,214.7,215.04,214.51,214.73,5353.0,201.2051,201.5237,201.027,201.2332,5353.0
2021-02-18 10:50:00,214.72,214.96,214.26,214.27,4306.0,201.2238,201.4487,200.7927,200.8021,4306.0
2021-02-18 11:00:00,214.14,214.32,213.86,213.86,5703.0,200.6803,200.849,200.4179,200.4179,5703.0
2021-02-18 11:10:00,213.9,214.34,213.9,214.08,11168.0,200.4554,200.8677,200.4554,200.624,11168.0
2021-02-18 11:20:00,214.0,214.08,213.58,213.95,7450.0,200.5491,200.624,200.1555,200.5022,7450.0
2021-02-18 11:30:00,213.88,214.24,213.79,214.03,4501.0,200.4366,200.774,200.3523,200.5772,4501.0
2021-02-18 11:40:00,213.92,214.02,213.75,213.75,6601.0,200.4741,200.5678,200.3148,200.3148,6601.0
2021-02-18 11:50:00,213.74,213.87,213.57,213.65,5122.0,200.3054,200.4272,200.1461,200.2211,5122.0
2021-02-18 12:00:00,213.69,213.69,213.02,213.12,7903.0,200.2586,200.2586,199.6307,199.7244,7903.0
2021-02-18 12:10:00,213.0,213.32,212.79,212.99,15673.0,199.6119,199.9118,199.4151,199.6026,15673.0
2021-02-18 12:20:00,213.13,213.31,213.1,213.2,4803.0,199.7338,199.9024,199.7056,199.7994,4803.0
2021-02-18 12:30:00,213.14,213.46,212.99,213.38,2827.0,199.7431,200.043,199.6026,199.968,2827.0
2021-02-18 12:40:00,213.52,213.89,213.52,213.65,7947.0,200.0992,200.446,200.0992,200.2211,7947.0
2021-02-18 12:50:00,213.58,213.58,213.26,213.26,3482.0,200.1555,200.1555,199.8556,199.8556,3482.0
2021-02-18 13:00:00,213.28,213.47,213.16,213.43,3450.0,199.8743,200.0524,199.7619,200.0149,3450.0
2021-02-18 13:10:00,213.46,213.63,213.19,213.61,3600.0,200.043,200.2023,199.79,200.1836,3600.0
2021-02-18 13:20:00,213.63,214.62,213.63,214.5,7900.0,200.2023,201.1301,200.2023,201.0176,7900.0
2021-02-18 13:30:00,214.46,214.68,214.24,214.31,4419.0,200.9802,201.1863,200.774,200.8396,4419.0
2021-02-18 13:40:00,214.26,214.74,214.1,214.67,9807.0,200.7927,201.2426,200.6428,201.177,9807.0
2021-02-18 13:50:00,214.58,214.73,214.39,214.45,4000.0,201.0926,201.2332,200.9146,200.9708,4000.0
2021-02-18 14:00:00,214.43,215.11,214.43,214.81,6011.0,200.952,201.5893,200.952,201.3082,6011.0
2021-02-18 14:10:00,214.79,214.91,214.59,214.76,5553.0,201.2894,201.4019,201.102,201.2613,5553.0
2021-02-18 14:20:00,214.64,214.86,214.55,214.8,3469.0,201.1488,201.355,201.0645,201.2988,3469.0
2021-02-18 14:30:00,214.87,215.03,214.82,214.94,5272.0,201.3644,201.5143,201.3175,201.43,5272.0
2021-02-18 14:40:00,214.95,215.01,214.75,214.76,4703.0,201.4394,201.4956,201.2519,201.2613,4703.0
2021-02-18 14:50:00,214.71,214.79,214.36,214.52,6305.0,201.2144,201.2894,200.8864,201.0364,6305.0
2021-02-18 15:00:00,214.59,214.75,214.46,214.72,6891.0,201.102,201.2519,200.9802,201.2238,6891.0
2021-02-18 15:10:00,214.67,214.85,214.34,214.34,8205.0,201.177,201.3456,200.8677,200.8677,8205.0
2021-02-18 15:20:00,214.38,214.43,214.14,214.34,6942.0,200.9052,200.952,200.6803,200.8677,6942.0
2021-02-18 15:30:00,214.37,214.82,214.27,214.57,9188.0,200.8958,201.3175,200.8021,201.0832,9188.0
2021-02-18 15:40:00,214.51,214.59,214.28,214.48,10728.0,201.027,201.102,200.8115,200.9989,10728.0
2021-02-18 15:50:00,214.44,214.45,213.84,214.2,29581.0,200.9614,200.9708,200.3991,200.7365,29581.0
2021-02-19 09:30:00,215.75,217.74,214.31,217.74,22442.0,202.1891,204.054,200.8396,204.054,22442.0
2021-02-19 09:40:00,217.55,218.67,217.54,218.14,2746.0,203.8759,204.9255,203.8666,204.4289,2746.0
2021-02-19 09:50:00,217.92,218.24,217.51,218.08,3831.0,204.2227,204.5226,203.8385,204.3726,3831.0
2021-02-19 10:00:00,218.13,218.13,217.3,217.74,3115.0,204.4195,204.4195,203.6417,204.054,3115.0
2021-02-19 10:10:00,217.96,217.96,217.33,217.35,6176.0,204.2602,204.2602,203.6698,203.6885,6176.0
2021-02-19 10:20:00,217.49,218.35,217.49,217.85,8865.0,203.8197,204.6257,203.8197,204.1571,8865.0
2021-02-19 10:30:00,217.75,218.3,217.74,218.3,6078.0,204.0634,204.5788,204.054,204.5788,6078.0
2021-02-19 10:40:00,218.29,219.3,218.22,219.09,13549.0,204.5694,205.5159,204.5038,205.3191,13549.0
2021-02-19 10:50:00,219.11,219.5,219.01,219.5,4548.0,205.3379,205.7034,205.2442,205.7034,4548.0
2021-02-19 11:00:00,219.52,219.7,219.03,219.69,9496.0,205.7221,205.8908,205.2629,205.8814,9496.0
2021-02-19 11:10:00,219.74,219.84,219.51,219.84,2353.0,205.9283,206.022,205.7127,206.022,2353.0
2021-02-19 11:20:00,219.99,220.32,219.85,220.32,6138.0,206.1626,206.4718,206.0314,206.4718,6138.0
2021-02-19 11:30:00,220.34,220.93,220.21,220.77,3956.0,206.4906,207.0435,206.3687,206.8935,3956.0
2021-02-19 11:40:00,220.79,221.21,220.79,221.01,4032.0,206.9123,207.3059,206.9123,207.1185,4032.0
2021-02-19 11:50:00,221.1,221.48,220.97,221.26,19476.0,207.2028,207.5589,207.081,207.3527,19476.0
2021-02-19 12:00:00,221.24,222.06,221.21,222.06,7419.0,207.334,208.1025,207.3059,208.1025,7419.0
2021-02-19 12:10:00,222.06,222.19,221.71,221.88,11002.0,208.1025,208.2243,207.7745,207.9338,11002.0
2021-02-19 12:20:00,221.81,221.96,221.56,221.9,10311.0,207.8682,208.0087,207.6339,207.9525,10311.0
2021-02-19 12:30:00,221.9,221.99,221.59,221.7,9822.0,207.9525,208.0369,207.662,207.7651,9822.0
2021-02-19 12:40:00,221.76,222.29,221.74,222.1,13174.0,207.8213,208.318,207.8026,208.1399,13174.0
2021-02-19 12:50:00,222.1,222.22,221.55,222.17,14091.0,208.1399,208.2524,207.6245,208.2055,14091.0
2021-02-19 13:00:00,222.12,222.34,222.06,222.14,6976.0,208.1587,208.3649,208.1025,208.1774,6976.0
2021-02-19 13:10:00,222.14,222.7,222.11,222.56,15023.0,208.1774,208.7022,208.1493,208.571,15023.0
2021-02-19 13:20:00,222.57,222.68,221.51,221.51,30355.0,208.5804,208.6835,207.587,207.587,30355.0
2021-02-19 13:30:00,221.5,222.15,221.47,222.12,18950.0,207.5777,208.1868,207.5495,208.1587,18950.0
2021-02-19 13:40:00,222.0,222.69,221.93,222.57,9323.0,208.0462,208.6929,207.9806,208.5804,9323.0
2021-02-19 13:50:00,222.67,222.88,222.46,222.66,9497.0,208.6741,208.8709,208.4773,208.6648,9497.0
2021-02-19 14:00:00,222.74,222.89,222.73,222.84,9137.0,208.7397,208.8803,208.7304,208.8334,9137.0
2021-02-19 14:10:00,222.78,222.92,222.39,222.39,24996.0,208.7772,208.9084,208.4117,208.4117,24996.0
2021-02-19 14:20:00,222.39,222.44,221.64,221.8,13007.0,208.4117,208.4586,207.7089,207.8588,13007.0
2021-02-19 14:30:00,221.82,222.27,221.82,222.06,5633.0,207.8775,208.2993,207.8775,208.1025,5633.0
2021-02-19 14:40:00,222.1,222.34,221.98,222.34,4092.0,208.1399,208.3649,208.0275,208.3649,4092.0
2021-02-19 14:50:00,222.34,222.67,222.11,222.57,7191.0,208.3649,208.6741,208.1493,208.5804,7191.0
2021-02-19 15:00:00,222.58,222.79,222.54,222.64,17222.0,208.5898,208.7866,208.5523,208.646,17222.0
2021-02-19 15:10:00,222.73,223.18,222.48,223.0,29492.0,208.7304,209.1521,208.4961,208.9834,29492.0
2021-02-19 15:20:00,222.97,223.48,222.9,223.41,17189.0,208.9553,209.4332,208.8897,209.3676,17189.0
2021-02-19 15:30:00,223.35,223.99,223.32,223.99,22168.0,209.3114,209.9112,209.2833,209.9112,22168.0
2021-02-19 15:40:00,223.96,224.14,223.55,224.0,39331.0,209.883,210.0517,209.4988,209.9205,39331.0
2021-02-19 15:50:00,224.0,224.7,223.89,224.49,137438.0,209.9205,210.5765,209.8174,210.3797,137438.0
2021-02-22 09:30:00,223.46,224.51,222.14,223.79,18845.0,209.4145,210.3985,208.1774,209.7237,18845.0
2021-02-22 09:40:00,223.93,224.1,223.32,223.65,4765.0,209.8549,210.0142,209.2833,209.5925,4765.0
2021-02-22 09:50:00,223.64,224.8,223.47,224.8,8756.0,209.5832,210.6702,209.4238,210.6702,8756.0
2021-02-22 10:00:00,224.71,225.54,224.57,224.66,16700.0,210.5859,211.3637,210.4547,210.539,16700.0
2021-02-22 10:10:00,224.89,225.57,224.77,225.12,19455.0,210.7546,211.3918,210.6421,210.9701,19455.0
2021-02-22 10:20:00,225.14,225.43,225.09,225.31,5602.0,210.9889,211.2606,210.942,211.1482,5602.0
2021-02-22 10:30:00,225.37,225.6,225.06,225.29,8102.0,211.2044,211.42,210.9139,211.1294,8102.0
2021-02-22 10:40:00,225.37,226.17,225.37,225.55,7256.0,211.2044,211.9541,211.2044,211.3731,7256.0
2021-02-22 10:50:00,225.52,225.52,224.38,224.51,9499.0,211.345,211.345,210.2766,210.3985,9499.0
2021-02-22 11:00:00,224.41,224.48,223.72,224.28,10247.0,210.3048,210.3704,209.6581,210.1829,10247.0
2021-02-22 11:10:00,224.3,224.83,224.13,224.83,4868.0,210.2017,210.6984,210.0424,210.6984,4868.0
2021-02-22 11:20:00,224.84,224.97,224.61,224.62,4278.0,210.7077,210.8296,210.4922,210.5016,4278.0
2021-02-22 11:30:00,224.68,225.57,224.65,225.57,2900.0,210.5578,211.3918,210.5297,211.3918,2900.0
2021-02-22 11:40:00,225.54,225.9,225.51,225.9,4029.0,211.3637,211.7011,211.3356,211.7011,4029.0
2021-02-22 11:50:00,225.84,226.44,225.84,226.4,5491.0,211.6449,212.2072,211.6449,212.1697,5491.0
2021-02-22 12:00:00,226.42,226.65,226.31,226.44,9015.0,212.1884,212.404,212.0853,212.2072,9015.0
2021-02-22 12:10:00,226.45,226.61,226.37,226.52,3830.0,212.2165,212.3665,212.1416,212.2821,3830.0
2021-02-22 12:20:00,226.52,226.86,226.45,226.86,5640.0,212.2821,212.6008,212.2165,212.6008,5640.0
2021-02-22 12:30:00,226.79,227.14,226.54,227.03,5235.0,212.5352,212.8632,212.3009,212.7601,5235.0
2021-02-22 12:40:00,226.93,227.04,226.75,226.97,5405.0,212.6664,212.7694,212.4977,212.7038,5405.0
2021-02-22 12:50:00,226.97,227.59,226.91,227.37,7122.0,212.7038,213.2849,212.6476,213.0787,7122.0
2021-02-22 13:00:00,227.43,227.45,227.2,227.21,4716.0,213.1349,213.1537,212.9194,212.9288,4716.0
2021-02-22 13:10:00,227.28,227.53,227.2,227.49,7680.0,212.9944,213.2286,212.9194,213.1912,7680.0
2021-02-22 13:20:00,227.46,227.54,227.18,227.22,4028.0,213.163,213.238,212.9006,212.9381,4028.0
2021-02-22 13:30:00,227.3,227.53,227.23,227.45,6719.0,213.0131,213.2286,212.9475,213.1537,6719.0
2021-02-22 13:40:00,227.3,227.59,227.3,227.47,7317.0,213.0131,213.2849,213.0131,213.1724,7317.0
2021-02-22 13:50:00,227.47,227.57,227.45,227.51,4007.0,213.1724,213.2661,213.1537,213.2099,4007.0
2021-02-22 14:00:00,227.63,227.8,227.37,227.37,12058.0,213.3224,213.4817,213.0787,213.0787,12058.0
2021-02-22 14:10:00,227.33,227.93,227.21,227.72,7762.0,213.0412,213.6035,212.9288,213.4067,7762.0
2021-02-22 14:20:00,227.67,227.74,227.3,227.67,6176.0,213.3598,213.4254,213.0131,213.3598,6176.0
2021-02-22 14:30:00,227.58,227.91,227.56,227.63,7527.0,213.2755,213.5848,213.2568,213.3224,7527.0
2021-02-22 14:40:00,227.57,227.61,227.0,227.0,5919.0,213.2661,213.3036,212.732,212.732,5919.0
2021-02-22 14:50:00,227.01,227.13,226.77,227.08,10658.0,212.7413,212.8538,212.5164,212.8069,10658.0
2021-02-22 15:00:00,227.11,227.18,226.58,226.64,9977.0,212.835,212.9006,212.3384,212.3946,9977.0
2021-02-22 15:10:00,226.71,226.71,225.73,225.78,8368.0,212.4602,212.4602,211.5418,211.5886,8368.0
2021-02-22 15:20:00,225.92,225.92,225.41,225.43,8500.0,211.7198,211.7198,211.2419,211.2606,8500.0
2021-02-22 15:30:00,225.49,225.96,225.39,225.72,20303.0,211.3169,211.7573,211.2232,211.5324,20303.0
2021-02-22 15:40:00,225.78,225.91,225.52,225.59,16106.0,211.5886,211.7105,211.345,211.4106,16106.0
2021-02-22 15:50:00,225.66,226.16,225.53,225.88,71281.0,211.4762,211.9448,211.3544,211.6824,71281.0
2021-02-23 09:30:00,227.96,227.96,224.2,225.99,20182.0,213.6316,213.6316,210.108,211.7854,20182.0
2021-02-23 09:40:00,225.4,225.82,223.99,224.04,12620.0,211.2325,211.6261,209.9112,209.958,12620.0
2021-02-23 09:50:00,224.15,225.27,223.75,225.02,6397.0,210.0611,211.1107,209.6862,210.8764,6397.0
2021-02-23 10:00:00,224.5,225.0,223.21,224.57,4403.0,210.3891,210.8577,209.1802,210.4547,4403.0
2021-02-23 10:10:00,224.48,224.65,223.91,224.25,6721.0,210.3704,210.5297,209.8362,210.1548,6721.0
2021-02-23 10:20:00,224.0,225.58,223.99,225.43,11076.0,209.9205,211.4012,209.9112,211.2606,11076.0
2021-02-23 10:30:00,225.45,226.08,224.87,225.5,6842.0,211.2794,211.8698,210.7358,211.3262,6842.0
2021-02-23 10:40:00,225.71,226.23,225.45,225.83,5081.0,211.523,212.0104,211.2794,211.6355,5081.0
2021-02-23 10:50:00,225.83,225.97,225.01,225.01,9760.0,211.6355,211.7667,210.867,210.867,9760.0
2021-02-23 11:00:00,225.09,225.32,224.43,224.43,10226.0,210.942,211.1576,210.3235,210.3235,10226.0
2021-02-23 11:10:00,224.54,224.54,223.42,223.44,7724.0,210.4266,210.4266,209.377,209.3957,7724.0
2021-02-23 11:20:00,223.32,223.7,223.03,223.19,4974.0,209.2833,209.6394,209.0115,209.1614,4974.0
2021-02-23 11:30:00,223.5,224.11,223.0,223.91,16548.0,209.452,210.0236,208.9834,209.8362,16548.0
2021-02-23 11:40:00,223.79,224.26,223.58,223.97,8001.0,209.7237,210.1642,209.5269,209.8924,8001.0
2021-02-23 11:50:00,223.88,224.67,223.88,224.05,5450.0,209.8081,210.5484,209.8081,209.9674,5450.0
2021-02-23 12:00:00,223.87,223.98,223.39,223.53,14602.0,209.7987,209.9018,209.3489,209.4801,14602.0
2021-02-23 12:10:00,223.64,224.3,223.59,224.18,5210.0,209.5832,210.2017,209.5363,210.0892,5210.0
2021-02-23 12:20:00,224.03,224.34,223.59,224.34,4974.0,209.9486,210.2392,209.5363,210.2392,4974.0
2021-02-23 12:30:00,224.5,224.91,223.89,224.12,4956.0,210.3891,210.7733,209.8174,210.033,4956.0
2021-02-23 12:40:00,224.16,224.66,224.15,224.16,5080.0,210.0705,210.539,210.0611,210.0705,5080.0
2021-02-23 12:50:00,224.16,224.26,222.97,222.97,13894.0,210.0705,210.1642,208.9553,208.9553,13894.0
2021-02-23 13:00:00,222.95,223.6,222.81,223.34,16679.0,208.9365,209.5457,208.8053,209.302,16679.0
2021-02-23 13:10:00,223.51,223.83,223.35,223.67,4924.0,209.4613,209.7612,209.3114,209.6113,4924.0
2021-02-23 13:20:00,223.67,224.25,223.65,224.07,7016.0,209.6113,210.1548,209.5925,209.9861,7016.0
2021-02-23 13:30:00,224.05,224.29,223.76,223.91,4272.0,209.9674,210.1923,209.6956,209.8362,4272.0
2021-02-23 13:40:00,223.82,223.84,223.48,223.75,9435.0,209.7518,209.7706,209.4332,209.6862,9435.0
2021-02-23 13:50:00,223.78,224.35,223.78,224.19,3931.0,209.7144,210.2485,209.7144,210.0986,3931.0
2021-02-23 14:00:00,224.38,224.47,223.86,224.1,6396.0,210.2766,210.361,209.7893,210.0142,6396.0
2021-02-23 14:10:00,224.1,224.43,223.95,224.26,7511.0,210.0142,210.3235,209.8737,210.1642,7511.0
2021-02-23 14:20:00,224.19,224.72,224.11,224.54,3152.0,210.0986,210.5953,210.0236,210.4266,3152.0
2021-02-23 14:30:00,224.45,224.63,223.52,224.14,9685.0,210.3422,210.5109,209.4707,210.0517,9685.0
2021-02-23 14:40:00,224.25,224.71,224.1,224.44,4995.0,210.1548,210.5859,210.0142,210.3329,4995.0
2021-02-23 14:50:00,224.46,224.9,224.44,224.78,4126.0,210.3516,210.764,210.3329,210.6515,4126.0
2021-02-23 15:00:00,224.66,225.46,224.66,225.38,6412.0,210.539,211.2888,210.539,211.2138,6412.0
2021-02-23 15:10:00,225.53,225.89,224.78,225.76,14738.0,211.3544,211.6917,210.6515,211.5699,14738.0
2021-02-23 15:20:00,225.83,226.28,225.78,226.2,9356.0,211.6355,212.0572,211.5886,211.9822,9356.0
2021-02-23 15:30:00,226.07,226.41,225.8,226.25,26963.0,211.8604,212.179,211.6074,212.0291,26963.0
2021-02-23 15:40:00,226.16,226.59,225.63,225.67,15602.0,211.9448,212.3477,211.4481,211.4856,15602.0
2021-02-23 15:50:00,225.75,226.68,225.59,226.5,47341.0,211.5605,212.4321,211.4106,212.2634,47341.0
2021-02-24 09:30:00,226.25,228.76,226.13,226.63,23695.0,212.0291,214.3813,211.9166,212.3852,23695.0
2021-02-24 09:40:00,226.77,227.04,225.21,225.94,10344.0,212.5164,212.7694,211.0545,211.7386,10344.0
2021-02-24 09:50:00,225.94,227.79,225.65,227.44,12012.0,211.7386,213.4723,211.4668,213.1443,12012.0
2021-02-24 10:00:00,227.57,228.74,226.9,226.96,12379.0,213.2661,214.3626,212.6382,212.6945,12379.0
2021-02-24 10:10:00,226.89,227.53,226.52,227.38,7957.0,212.6289,213.2286,212.2821,213.0881,7957.0
2021-02-24 10:20:00,227.53,228.45,227.15,227.82,9635.0,213.2286,214.0908,212.8725,213.5004,9635.0
2021-02-24 10:30:00,227.82,228.02,227.4,227.87,5069.0,213.5004,213.6878,213.1068,213.5473,5069.0
2021-02-24 10:40:00,227.93,228.36,227.76,227.77,4712.0,213.6035,214.0065,213.4442,213.4536,4712.0
2021-02-24 10:50:00,227.7,228.49,227.52,227.86,5436.0,213.388,214.1283,213.2193,213.5379,5436.0
2021-02-24 11:00:00,228.09,228.5,227.83,228.21,5052.0,213.7534,214.1377,213.5098,213.8659,5052.0
2021-02-24 11:10:00,228.08,228.59,227.88,228.48,9901.0,213.7441,214.222,213.5566,214.1189,9901.0
2021-02-24 11:20:00,228.29,229.13,228.29,229.09,4051.0,213.9409,214.7281,213.9409,214.6906,4051.0
2021-02-24 11:30:00,229.01,229.47,229.01,229.41,5590.0,214.6156,215.0467,214.6156,214.9905,5590.0
2021-02-24 11:40:00,229.49,229.49,228.68,228.87,7523.0,215.0655,215.0655,214.3064,214.4844,7523.0
2021-02-24 11:50:00,228.91,228.91,228.19,228.83,15722.0,214.5219,214.5219,213.8472,214.4469,15722.0
2021-02-24 12:00:00,229.0,229.41,229.0,229.23,6482.0,214.6063,214.9905,214.6063,214.8218,6482.0
2021-02-24 12:10:00,229.24,229.55,229.11,229.22,12694.0,214.8312,215.1217,214.7093,214.8124,12694.0
2021-02-24 12:20:00,229.38,229.7,228.99,229.7,25700.0,214.9624,215.2623,214.5969,215.2623,25700.0
2021-02-24 12:30:00,229.8,231.19,229.67,231.06,12475.0,215.356,216.6586,215.2341,216.5368,12475.0
2021-02-24 12:40:00,231.06,231.06,230.46,230.65,6559.0,216.5368,216.5368,215.9745,216.1525,6559.0
2021-02-24 12:50:00,230.6,230.9,230.44,230.68,4690.0,216.1057,216.3868,215.9557,216.1807,4690.0
2021-02-24 13:00:00,230.72,230.95,230.44,230.77,3416.0,216.2181,216.4337,215.9557,216.265,3416.0
2021-02-24 13:10:00,230.95,231.54,230.95,231.54,4281.0,216.4337,216.9866,216.4337,216.9866,4281.0
2021-02-24 13:20:00,231.66,232.0,231.66,231.92,3449.0,217.0991,217.4177,217.0991,217.3427,3449.0
2021-02-24 13:30:00,231.92,231.95,231.51,231.55,13268.0,217.3427,217.3708,216.9585,216.996,13268.0
2021-02-24 13:40:00,231.47,231.84,231.44,231.53,5580.0,216.921,217.2677,216.8929,216.9772,5580.0
2021-02-24 13:50:00,231.6,232.26,231.46,232.21,7690.0,217.0428,217.6613,216.9116,217.6145,7690.0
2021-02-24 14:00:00,232.27,232.67,232.02,232.13,7810.0,217.6707,218.0456,217.4364,217.5395,7810.0
2021-02-24 14:10:00,232.13,232.29,231.73,231.81,7876.0,217.5395,217.6895,217.1647,217.2396,7876.0
2021-02-24 14:20:00,231.76,232.1,231.66,232.0,7058.0,217.1928,217.5114,217.0991,217.4177,7058.0
2021-02-24 14:30:00,232.15,232.28,231.82,232.06,5930.0,217.5583,217.6801,217.249,217.4739,5930.0
2021-02-24 14:40:00,232.05,232.1,231.37,231.37,7637.0,217.4645,217.5114,216.8273,216.8273,7637.0
2021-02-24 14:50:00,231.39,231.86,231.34,231.66,4924.0,216.846,217.2865,216.7992,217.0991,4924.0
2021-02-24 15:00:00,231.52,231.52,230.98,230.98,8968.0,216.9679,216.9679,216.4618,216.4618,8968.0
2021-02-24 15:10:00,230.97,231.26,230.85,231.07,5411.0,216.4524,216.7242,216.34,216.5461,5411.0
2021-02-24 15:20:00,231.17,231.95,231.15,231.95,9136.0,216.6399,217.3708,216.6211,217.3708,9136.0
2021-02-24 15:30:00,231.9,232.03,231.62,231.68,12319.0,217.324,217.4458,217.0616,217.1178,12319.0
2021-02-24 15:40:00,231.67,232.61,231.4,232.61,11992.0,217.1084,217.9893,216.8554,217.9893,11992.0
2021-02-24 15:50:00,232.43,232.81,232.02,232.02,52817.0,217.8207,218.1768,217.4364,217.4364,52817.0
2021-02-25 09:30:00,233.49,233.91,232.24,233.27,17255.0,218.814,219.2076,217.6426,218.6079,17255.0
2021-02-25 09:40:00,232.74,232.74,231.49,231.49,3000.0,218.1112,218.1112,216.9397,216.9397,3000.0
2021-02-25 09:50:00,231.53,233.57,231.52,233.36,6612.0,216.9772,218.889,216.9679,218.6922,6612.0
2021-02-25 10:00:00,233.22,233.32,231.17,231.52,8763.0,218.561,218.6547,216.6399,216.9679,8763.0
2021-02-25 10:10:00,231.38,231.66,230.9,230.96,7494.0,216.8367,217.0991,216.3868,216.4431,7494.0
2021-02-25 10:20:00,231.04,231.3,230.4,230.57,10804.0,216.518,216.7617,215.9183,216.0776,10804.0
2021-02-25 10:30:00,230.71,230.74,229.46,229.73,6094.0,216.2088,216.2369,215.0373,215.2904,6094.0
2021-02-25 10:40:00,230.1,230.49,229.8,230.18,5091.0,215.6371,216.0026,215.356,215.7121,5091.0
2021-02-25 10:50:00,230.03,230.72,229.71,230.49,6914.0,215.5715,216.2181,215.2716,216.0026,6914.0
2021-02-25 11:00:00,230.48,231.16,230.47,230.7,7359.0,215.9932,216.6305,215.9839,216.1994,7359.0
2021-02-25 11:10:00,230.57,230.57,229.66,230.04,5237.0,216.0776,216.0776,215.2248,215.5809,5237.0
2021-02-25 11:20:00,229.83,229.88,228.92,229.08,4539.0,215.3841,215.4309,214.5313,214.6812,4539.0
2021-02-25 11:30:00,229.02,229.02,228.43,228.77,3947.0,214.625,214.625,214.0721,214.3907,3947.0
2021-02-25 11:40:00,228.9,228.9,227.79,227.96,5382.0,214.5125,214.5125,213.4723,213.6316,5382.0
2021-02-25 11:50:00,227.89,228.2,227.63,228.12,3866.0,213.566,213.8565,213.3224,213.7816,3866.0
2021-02-25 12:00:00,227.75,227.91,227.48,227.84,5951.0,213.4348,213.5848,213.1818,213.5192,5951.0
2021-02-25 12:10:00,227.76,228.16,227.32,227.79,5675.0,213.4442,213.819,213.0318,213.4723,5675.0
2021-02-25 12:20:00,227.58,228.11,227.28,227.36,4421.0,213.2755,213.7722,212.9944,213.0693,4421.0
2021-02-25 12:30:00,227.22,227.22,226.34,227.13,4028.0,212.9381,212.9381,212.1134,212.8538,4028.0
2021-02-25 12:40:00,227.04,227.07,226.45,226.6,2512.0,212.7694,212.7976,212.2165,212.3571,2512.0
2021-02-25 12:50:00,226.59,226.59,225.15,225.37,4221.0,212.3477,212.3477,210.9982,211.2044,4221.0
2021-02-25 13:00:00,225.04,225.4,224.14,224.58,11620.0,210.8952,211.2325,210.0517,210.4641,11620.0
2021-02-25 13:10:00,224.8,225.62,224.65,225.62,5924.0,210.6702,211.4387,210.5297,211.4387,5924.0
2021-02-25 13:20:00,225.99,226.45,225.86,226.34,3701.0,211.7854,212.2165,211.6636,212.1134,3701.0
2021-02-25 13:30:00,226.48,226.48,225.75,226.2,6670.0,212.2446,212.2446,211.5605,211.9822,6670.0
2021-02-25 13:40:00,226.3,226.69,226.09,226.44,5785.0,212.076,212.4414,211.8792,212.2072,5785.0
2021-02-25 13:50:00,226.31,226.31,225.51,225.82,5101.0,212.0853,212.0853,211.3356,211.6261,5101.0
2021-02-25 14:00:00,225.54,227.4,225.54,227.16,8067.0,211.3637,213.1068,211.3637,212.8819,8067.0
2021-02-25 14:10:00,227.17,227.47,226.92,227.47,3930.0,212.8913,213.1724,212.657,213.1724,3930.0
2021-02-25 14:20:00,227.59,227.86,227.44,227.55,5857.0,213.2849,213.5379,213.1443,213.2474,5857.0
2021-02-25 14:30:00,227.53,227.53,226.54,226.67,4344.0,213.2286,213.2286,212.3009,212.4227,4344.0
2021-02-25 14:40:00,226.58,227.05,226.38,226.53,7984.0,212.3384,212.7788,212.1509,212.2915,7984.0
2021-02-25 14:50:00,226.72,227.04,225.8,226.1,6346.0,212.4696,212.7694,211.6074,211.8885,6346.0
2021-02-25 15:00:00,226.02,226.44,225.15,225.26,7056.0,211.8136,212.2072,210.9982,211.1013,7056.0
2021-02-25 15:10:00,225.34,225.64,224.86,225.09,5835.0,211.1763,211.4574,210.7265,210.942,5835.0
2021-02-25 15:20:00,225.14,225.29,224.39,224.4,7440.0,210.9889,211.1294,210.286,210.2954,7440.0
2021-02-25 15:30:00,224.46,224.91,223.11,223.73,14134.0,210.3516,210.7733,209.0865,209.6675,14134.0
2021-02-25 15:40:00,223.67,225.08,223.29,224.89,13938.0,209.6113,210.9326,209.2552,210.7546,13938.0
2021-02-25 15:50:00,224.77,225.01,223.94,223.94,50150.0,210.6421,210.867,209.8643,209.8643,50150.0
2021-02-26 09:30:00,224.1,224.63,222.57,223.99,18000.0,210.0142,210.5109,208.5804,209.9112,18000.0
2021-02-26 09:40:00,223.88,226.29,223.73,225.71,10875.0,209.8081,212.0666,209.6675,211.523,10875.0
2021-02-26 09:50:00,225.25,225.25,223.4,223.89,4799.0,211.092,211.092,209.3582,209.8174,4799.0
2021-02-26 10:00:00,223.39,223.61,222.35,222.7,9185.0,209.3489,209.555,208.3742,208.7022,9185.0
2021-02-26 10:10:00,222.49,223.07,221.56,221.89,10930.0,208.5054,209.049,207.6339,207.9431,10930.0
2021-02-26 10:20:00,221.99,222.37,220.38,220.38,14510.0,208.0369,208.393,206.5281,206.5281,14510.0
2021-02-26 10:30:00,220.68,222.71,220.64,222.71,12512.0,206.8092,208.7116,206.7717,208.7116,12512.0
2021-02-26 10:40:00,222.21,223.14,222.14,222.6,5974.0,208.243,209.1146,208.1774,208.6085,5974.0
2021-02-26 10:50:00,222.6,222.6,221.37,221.64,6419.0,208.6085,208.6085,207.4558,207.7089,6419.0
2021-02-26 11:00:00,221.73,223.25,221.36,222.87,4309.0,207.7932,209.2177,207.4465,208.8616,4309.0
2021-02-26 11:10:00,222.84,222.96,222.01,222.22,9466.0,208.8334,208.9459,208.0556,208.2524,9466.0
2021-02-26 11:20:00,222.19,222.49,222.0,222.14,5957.0,208.2243,208.5054,208.0462,208.1774,5957.0
2021-02-26 11:30:00,222.03,223.71,222.03,223.71,3000.0,208.0743,209.6488,208.0743,209.6488,3000.0
2021-02-26 11:40:00,223.82,223.98,222.64,222.9,8884.0,209.7518,209.9018,208.646,208.8897,8884.0
2021-02-26 11:50:00,222.8,222.8,221.67,222.22,3600.0,208.796,208.796,207.737,208.2524,3600.0
2021-02-26 12:00:00,222.6,223.18,222.23,223.18,8149.0,208.6085,209.1521,208.2618,209.1521,8149.0
2021-02-26 12:10:00,223.29,224.04,223.28,223.85,6702.0,209.2552,209.958,209.2458,209.78,6702.0
2021-02-26 12:20:00,223.84,224.01,223.61,223.63,5301.0,209.7706,209.9299,209.555,209.5738,5301.0
2021-02-26 12:30:00,223.71,224.46,223.71,224.02,4772.0,209.6488,210.3516,209.6488,209.9393,4772.0
2021-02-26 12:40:00,223.94,224.0,223.37,223.74,5929.0,209.8643,209.9205,209.3301,209.6769,5929.0
2021-02-26 12:50:00,223.59,224.09,222.87,222.87,6654.0,209.5363,210.0049,208.8616,208.8616,6654.0
2021-02-26 13:00:00,222.88,222.88,222.15,222.52,5663.0,208.8709,208.8709,208.1868,208.5336,5663.0
2021-02-26 13:10:00,222.44,222.98,222.3,222.93,3191.0,208.4586,208.9646,208.3274,208.9178,3191.0
2021-02-26 13:20:00,223.03,223.5,223.03,223.26,5754.0,209.0115,209.452,209.0115,209.227,5754.0
2021-02-26 13:30:00,223.35,223.38,222.07,222.08,5462.0,209.3114,209.3395,208.1118,208.1212,5462.0
2021-02-26 13:40:00,222.22,222.59,221.12,221.49,14751.0,208.2524,208.5992,207.2215,207.5683,14751.0
2021-02-26 13:50:00,221.51,221.95,221.14,221.51,5655.0,207.587,207.9994,207.2403,207.587,5655.0
2021-02-26 14:00:00,221.54,222.35,221.15,221.56,9368.0,207.6151,208.3742,207.2497,207.6339,9368.0
2021-02-26 14:10:00,221.44,221.6,220.68,220.68,7715.0,207.5214,207.6714,206.8092,206.8092,7715.0
2021-02-26 14:20:00,220.66,221.09,220.64,220.93,4933.0,206.7905,207.1934,206.7717,207.0435,4933.0
2021-02-26 14:30:00,221.19,221.59,221.06,221.27,3798.0,207.2871,207.662,207.1653,207.3621,3798.0
2021-02-26 14:40:00,221.2,221.69,220.77,221.69,8469.0,207.2965,207.7557,206.8935,207.7557,8469.0
2021-02-26 14:50:00,221.53,221.65,221.06,221.25,10982.0,207.6058,207.7182,207.1653,207.3434,10982.0
2021-02-26 15:00:00,221.45,222.53,221.36,222.53,26691.0,207.5308,208.5429,207.4465,208.5429,26691.0
2021-02-26 15:10:00,222.44,222.44,221.82,222.4,8663.0,208.4586,208.4586,207.8775,208.4211,8663.0
2021-02-26 15:20:00,222.49,222.66,221.46,221.62,6085.0,208.5054,208.6648,207.5402,207.6901,6085.0
2021-02-26 15:30:00,221.68,222.02,221.5,221.79,8920.0,207.7463,208.065,207.5777,207.8494,8920.0
2021-02-26 15:40:00,221.73,223.27,221.66,223.03,14128.0,207.7932,209.2364,207.7276,209.0115,14128.0
2021-02-26 15:50:00,222.89,222.89,221.23,221.24,72599.0,208.8803,208.8803,207.3246,207.334,72599.0
2021-03-01 09:30:00,224.98,227.06,224.98,226.87,25209.0,210.8389,212.7882,210.8389,212.6101,25209.0
2021-03-01 09:40:00,227.04,227.62,227.01,227.01,11489.0,212.7694,213.313,212.7413,212.7413,11489.0
2021-03-01 09:50:00,226.91,227.33,226.69,227.18,4053.0,212.6476,213.0412,212.4414,212.9006,4053.0
2021-03-01 10:00:00,227.31,227.95,226.87,227.44,6745.0,213.0225,213.6222,212.6101,213.1443,6745.0
2021-03-01 10:10:00,227.4,228.54,227.16,228.44,4759.0,213.1068,214.1752,212.8819,214.0815,4759.0
2021-03-01 10:20:00,228.46,228.86,228.03,228.03,6766.0,214.1002,214.4751,213.6972,213.6972,6766.0
2021-03-01 10:30:00,228.25,228.96,228.25,228.56,5217.0,213.9034,214.5688,213.9034,214.1939,5217.0
2021-03-01 10:40:00,228.59,228.61,228.11,228.46,2370.0,214.222,214.2408,213.7722,214.1002,2370.0
2021-03-01 10:50:00,228.69,228.95,228.31,228.31,5400.0,214.3157,214.5594,213.9596,213.9596,5400.0
2021-03-01 11:00:00,228.42,228.42,227.6,228.18,7693.0,214.0627,214.0627,213.2942,213.8378,7693.0
2021-03-01 11:10:00,228.15,228.51,227.98,228.48,5341.0,213.8097,214.1471,213.6504,214.1189,5341.0
2021-03-01 11:20:00,228.51,228.51,227.82,227.99,5770.0,214.1471,214.1471,213.5004,213.6597,5770.0
2021-03-01 11:30:00,228.14,228.29,227.9,227.96,4004.0,213.8003,213.9409,213.5754,213.6316,4004.0
2021-03-01 11:40:00,227.95,228.07,227.82,227.87,4506.0,213.6222,213.7347,213.5004,213.5473,4506.0
2021-03-01 11:50:00,227.78,227.87,227.56,227.87,2795.0,213.4629,213.5473,213.2568,213.5473,2795.0
2021-03-01 12:00:00,228.06,228.51,228.06,228.36,2605.0,213.7253,214.1471,213.7253,214.0065,2605.0
2021-03-01 12:10:00,228.4,228.6,228.08,228.31,4132.0,214.044,214.2314,213.7441,213.9596,4132.0
2021-03-01 12:20:00,228.26,228.49,228.17,228.25,3149.0,213.9128,214.1283,213.8284,213.9034,3149.0
2021-03-01 12:30:00,228.38,228.86,228.38,228.86,3153.0,214.0252,214.4751,214.0252,214.4751,3153.0
2021-03-01 12:40:00,228.8,229.11,228.77,229.11,3352.0,214.4188,214.7093,214.3907,214.7093,3352.0
2021-03-01 12:50:00,229.2,229.2,228.64,228.85,3912.0,214.7937,214.7937,214.2689,214.4657,3912.0
2021-03-01 13:00:00,228.94,229.09,228.8,229.03,3064.0,214.55,214.6906,214.4188,214.6344,3064.0
2021-03-01 13:10:00,228.87,229.01,228.34,228.58,3565.0,214.4844,214.6156,213.9877,214.2127,3565.0
2021-03-01 13:20:00,228.5,229.11,228.49,229.01,5319.0,214.1377,214.7093,214.1283,214.6156,5319.0
2021-03-01 13:30:00,229.09,229.29,229.09,229.2,6830.0,214.6906,214.878,214.6906,214.7937,6830.0
2021-03-01 13:40:00,229.3,229.32,228.83,228.99,11331.0,214.8874,214.9061,214.4469,214.5969,11331.0
2021-03-01 13:50:00,228.98,229.09,228.93,228.96,4327.0,214.5875,214.6906,214.5407,214.5688,4327.0
2021-03-01 14:00:00,229.01,229.85,228.97,229.64,6490.0,214.6156,215.4028,214.5781,215.206,6490.0
2021-03-01 14:10:00,229.65,229.86,229.43,229.53,3430.0,215.2154,215.4122,215.0092,215.1029,3430.0
2021-03-01 14:20:00,229.47,229.78,229.47,229.57,3368.0,215.0467,215.3372,215.0467,215.1404,3368.0
2021-03-01 14:30:00,229.57,229.75,229.5,229.52,5767.0,215.1404,215.3091,215.0748,215.0936,5767.0
2021-03-01 14:40:00,229.62,229.92,229.58,229.91,5186.0,215.1873,215.4684,215.1498,215.4591,5186.0
2021-03-01 14:50:00,229.93,230.22,229.71,229.81,8610.0,215.4778,215.7496,215.2716,215.3653,8610.0
2021-03-01 15:00:00,229.85,230.37,229.73,230.37,13073.0,215.4028,215.8901,215.2904,215.8901,13073.0
2021-03-01 15:10:00,230.36,230.47,229.93,230.04,7586.0,215.8808,215.9839,215.4778,215.5809,7586.0
2021-03-01 15:20:00,230.25,230.67,230.21,230.46,14189.0,215.7777,216.1713,215.7402,215.9745,14189.0
2021-03-01 15:30:00,230.45,230.65,230.1,230.22,27072.0,215.9651,216.1525,215.6371,215.7496,27072.0
2021-03-01 15:40:00,230.24,230.73,229.91,229.91,23813.0,215.7683,216.2275,215.4591,215.4591,23813.0
2021-03-01 15:50:00,229.34,229.78,228.72,229.16,39481.0,214.9249,215.3372,214.3439,214.7562,39481.0
2021-03-02 09:30:00,228.27,228.99,227.25,228.0,6611.0,213.9221,214.5969,212.9662,213.6691,6611.0
2021-03-02 09:40:00,227.69,228.79,227.4,227.81,2314.0,213.3786,214.4095,213.1068,213.491,2314.0
2021-03-02 09:50:00,227.57,229.07,227.41,228.8,5053.0,213.2661,214.6719,213.1162,214.4188,5053.0
2021-03-02 10:00:00,228.71,229.04,228.17,228.68,3762.0,214.3345,214.6437,213.8284,214.3064,3762.0
2021-03-02 10:10:00,228.65,229.0,228.15,229.0,2401.0,214.2783,214.6063,213.8097,214.6063,2401.0
2021-03-02 10:20:00,228.69,228.69,227.13,227.14,4529.0,214.3157,214.3157,212.8538,212.8632,4529.0
2021-03-02 10:30:00,227.23,227.86,227.21,227.28,4549.0,212.9475,213.5379,212.9288,212.9944,4549.0
2021-03-02 10:40:00,227.23,227.7,226.92,227.7,2501.0,212.9475,213.388,212.657,213.388,2501.0
2021-03-02 10:50:00,227.65,227.76,227.36,227.38,3389.0,213.3411,213.4442,213.0693,213.0881,3389.0
2021-03-02 11:00:00,227.47,227.57,226.6,227.27,4914.0,213.1724,213.2661,212.3571,212.985,4914.0
2021-03-02 11:10:00,227.29,227.35,226.89,227.23,3363.0,213.0037,213.06,212.6289,212.9475,3363.0
2021-03-02 11:20:00,227.13,227.59,226.7,227.59,11503.0,212.8538,213.2849,212.4508,213.2849,11503.0
2021-03-02 11:30:00,227.63,227.63,226.41,226.83,6035.0,213.3224,213.3224,212.179,212.5726,6035.0
2021-03-02 11:40:00,226.73,227.21,226.29,227.21,12944.0,212.4789,212.9288,212.0666,212.9288,12944.0
2021-03-02 11:50:00,227.31,227.59,226.9,227.42,25051.0,213.0225,213.2849,212.6382,213.1256,25051.0
2021-03-02 12:00:00,227.36,227.42,226.55,227.1,19750.0,213.0693,213.1256,212.3102,212.8257,19750.0
2021-03-02 12:10:00,227.06,227.67,226.84,227.06,28892.0,212.7882,213.3598,212.582,212.7882,28892.0
2021-03-02 12:20:00,227.05,227.16,226.8,226.97,5273.0,212.7788,212.8819,212.5445,212.7038,5273.0
2021-03-02 12:30:00,226.95,227.5,226.92,227.17,8375.0,212.6851,213.2005,212.657,212.8913,8375.0
2021-03-02 12:40:00,227.25,227.65,227.0,227.0,19050.0,212.9662,213.3411,212.732,212.732,19050.0
2021-03-02 12:50:00,227.41,227.72,227.0,227.58,19973.0,213.1162,213.4067,212.732,213.2755,19973.0
2021-03-02 13:00:00,227.75,228.26,227.75,228.06,2501.0,213.4348,213.9128,213.4348,213.7253,2501.0
2021-03-02 13:10:00,228.23,228.62,228.19,228.19,6802.0,213.8846,214.2501,213.8472,213.8472,6802.0
2021-03-02 13:20:00,228.24,228.25,227.43,227.69,15022.0,213.894,213.9034,213.1349,213.3786,15022.0
2021-03-02 13:30:00,227.9,228.4,227.9,228.4,5145.0,213.5754,214.044,213.5754,214.044,5145.0
2021-03-02 13:40:00,228.26,228.58,228.05,228.46,5577.0,213.9128,214.2127,213.716,214.1002,5577.0
2021-03-02 13:50:00,228.54,228.6,228.14,228.27,8065.0,214.1752,214.2314,213.8003,213.9221,8065.0
2021-03-02 14:00:00,228.45,228.54,227.24,227.44,11299.0,214.0908,214.1752,212.9569,213.1443,11299.0
2021-03-02 14:10:00,227.44,227.44,226.58,226.72,3856.0,213.1443,213.1443,212.3384,212.4696,3856.0
2021-03-02 14:20:00,226.82,227.51,226.82,227.14,4142.0,212.5633,213.2099,212.5633,212.8632,4142.0
2021-03-02 14:30:00,227.22,227.39,226.88,227.38,3973.0,212.9381,213.0974,212.6195,213.0881,3973.0
2021-03-02 14:40:00,227.4,227.77,227.36,227.55,5943.0,213.1068,213.4536,213.0693,213.2474,5943.0
2021-03-02 14:50:00,227.59,227.98,227.37,227.38,3800.0,213.2849,213.6504,213.0787,213.0881,3800.0
2021-03-02 15:00:00,227.39,227.75,227.38,227.75,2595.0,213.0974,213.4348,213.0881,213.4348,2595.0
2021-03-02 15:10:00,227.74,227.82,227.01,227.01,10464.0,213.4254,213.5004,212.7413,212.7413,10464.0
2021-03-02 15:20:00,226.98,227.19,226.84,227.05,5107.0,212.7132,212.91,212.582,212.7788,5107.0
2021-03-02 15:30:00,227.0,227.0,226.23,226.46,12271.0,212.732,212.732,212.0104,212.2259,12271.0
2021-03-02 15:40:00,226.4,226.54,226.03,226.03,12702.0,212.1697,212.3009,211.8229,211.8229,12702.0
2021-03-02 15:50:00,226.15,226.43,225.81,225.82,61701.0,211.9354,212.1978,211.6168,211.6261,61701.0
2021-03-03 09:30:00,226.75,227.07,225.93,226.18,11797.0,212.4977,212.7976,211.7292,211.9635,11797.0
2021-03-03 09:40:00,226.1,227.02,225.96,226.28,2734.0,211.8885,212.7507,211.7573,212.0572,2734.0
2021-03-03 09:50:00,227.22,228.26,226.51,226.51,3170.0,212.9381,213.9128,212.2728,212.2728,3170.0
2021-03-03 10:00:00,226.54,227.19,226.45,226.68,5734.0,212.3009,212.91,212.2165,212.4321,5734.0
2021-03-03 10:10:00,226.88,226.88,225.22,225.39,8242.0,212.6195,212.6195,211.0638,211.2232,8242.0
2021-03-03 10:20:00,225.38,226.58,225.38,225.98,9628.0,211.2138,212.3384,211.2138,211.7761,9628.0
2021-03-03 10:30:00,225.64,227.13,225.28,226.97,26977.0,211.4574,212.8538,211.1201,212.7038,26977.0
2021-03-03 10:40:00,226.98,227.21,226.38,227.05,16598.0,212.7132,212.9288,212.1509,212.7788,16598.0
2021-03-03 10:50:00,227.13,227.36,226.72,227.16,11392.0,212.8538,213.0693,212.4696,212.8819,11392.0
2021-03-03 11:00:00,226.97,226.97,226.38,226.71,12698.0,212.7038,212.7038,212.1509,212.4602,12698.0
2021-03-03 11:10:00,226.54,226.7,225.96,226.7,12918.0,212.3009,212.4508,211.7573,212.4508,12918.0
2021-03-03 11:20:00,226.59,226.65,226.1,226.32,18167.0,212.3477,212.404,211.8885,212.0947,18167.0
2021-03-03 11:30:00,226.52,226.57,226.05,226.11,8181.0,212.2821,212.329,211.8417,211.8979,8181.0
2021-03-03 11:40:00,226.11,226.23,225.7,226.23,4199.0,211.8979,212.0104,211.5137,212.0104,4199.0
2021-03-03 11:50:00,226.15,226.61,226.04,226.04,7095.0,211.9354,212.3665,211.8323,211.8323,7095.0
2021-03-03 12:00:00,225.83,226.4,225.78,226.39,3729.0,211.6355,212.1697,211.5886,212.1603,3729.0
2021-03-03 12:10:00,226.53,226.73,225.93,225.94,9220.0,212.2915,212.4789,211.7292,211.7386,9220.0
2021-03-03 12:20:00,225.94,226.1,225.36,225.82,10581.0,211.7386,211.8885,211.195,211.6261,10581.0
2021-03-03 12:30:00,225.82,226.03,225.68,225.97,5449.0,211.6261,211.8229,211.4949,211.7667,5449.0
2021-03-03 12:40:00,226.06,227.33,226.06,227.33,9576.0,211.851,213.0412,211.851,213.0412,9576.0
2021-03-03 12:50:00,227.21,227.64,226.27,226.55,23292.0,212.9288,213.3317,212.0478,212.3102,23292.0
2021-03-03 13:00:00,226.47,226.56,225.98,226.13,15044.0,212.2353,212.3196,211.7761,211.9166,15044.0
2021-03-03 13:10:00,226.03,226.49,226.01,226.47,7232.0,211.8229,212.254,211.8042,212.2353,7232.0
2021-03-03 13:20:00,227.09,227.1,226.64,226.82,11608.0,212.8163,212.8257,212.3946,212.5633,11608.0
2021-03-03 13:30:00,226.78,226.84,225.9,226.65,13206.0,212.5258,212.582,211.7011,212.404,13206.0
2021-03-03 13:40:00,226.52,226.8,225.92,225.92,3182.0,212.2821,212.5445,211.7198,211.7198,3182.0
2021-03-03 13:50:00,225.96,225.96,225.67,225.68,3319.0,211.7573,211.7573,211.4856,211.4949,3319.0
2021-03-03 14:00:00,225.94,226.02,224.5,224.73,7350.0,211.7386,211.8136,210.3891,210.6046,7350.0
2021-03-03 14:10:00,224.81,225.12,224.59,224.59,4101.0,210.6796,210.9701,210.4734,210.4734,4101.0
2021-03-03 14:20:00,224.84,224.91,224.25,224.44,6165.0,210.7077,210.7733,210.1548,210.3329,6165.0
2021-03-03 14:30:00,224.4,224.89,223.73,224.65,5900.0,210.2954,210.7546,209.6675,210.5297,5900.0
2021-03-03 14:40:00,224.9,225.37,224.69,225.17,6647.0,210.764,211.2044,210.5672,211.017,6647.0
2021-03-03 14:50:00,225.4,225.75,225.24,225.62,3573.0,211.2325,211.5605,211.0826,211.4387,3573.0
2021-03-03 15:00:00,225.58,226.03,225.44,225.98,7403.0,211.4012,211.8229,211.27,211.7761,7403.0
2021-03-03 15:10:00,225.94,226.24,225.6,225.93,12985.0,211.7386,212.0197,211.42,211.7292,12985.0
2021-03-03 15:20:00,226.13,226.13,225.07,225.27,13324.0,211.9166,211.9166,210.9233,211.1107,13324.0
2021-03-03 15:30:00,225.48,225.59,224.9,224.95,15157.0,211.3075,211.4106,210.764,210.8108,15157.0
2021-03-03 15:40:00,224.92,225.51,224.63,224.63,7407.0,210.7827,211.3356,210.5109,210.5109,7407.0
2021-03-03 15:50:00,224.55,224.55,223.38,223.56,70519.0,210.436,210.436,209.3395,209.5082,70519.0
2021-03-04 09:30:00,221.91,224.27,221.91,224.05,18475.0,207.9619,210.1736,207.9619,209.9674,18475.0
2021-03-04 09:40:00,223.94,224.06,221.73,221.73,5317.0,209.8643,209.9768,207.7932,207.7932,5317.0
2021-03-04 09:50:00,221.48,222.81,220.94,222.47,15306.0,207.5589,208.8053,207.0529,208.4867,15306.0
2021-03-04 10:00:00,221.99,221.99,220.67,221.04,9258.0,208.0369,208.0369,206.7998,207.1466,9258.0
2021-03-04 10:10:00,220.65,220.65,219.63,220.13,10395.0,206.7811,206.7811,205.8252,206.2938,10395.0
2021-03-04 10:20:00,220.0,221.25,219.95,221.25,13449.0,206.1719,207.3434,206.1251,207.3434,13449.0
2021-03-04 10:30:00,220.85,221.24,220.43,220.77,22141.0,206.9685,207.334,206.5749,206.8935,22141.0
2021-03-04 10:40:00,220.73,220.73,219.66,219.66,14152.0,206.8561,206.8561,205.8533,205.8533,14152.0
2021-03-04 10:50:00,219.88,220.11,218.62,219.35,13942.0,206.0595,206.275,204.8787,205.5628,13942.0
2021-03-04 11:00:00,219.14,220.18,218.97,219.15,6717.0,205.366,206.3406,205.2067,205.3754,6717.0
2021-03-04 11:10:00,219.18,219.29,217.54,219.29,27370.0,205.4035,205.5066,203.8666,205.5066,27370.0
2021-03-04 11:20:00,219.29,219.65,218.97,219.19,6194.0,205.5066,205.8439,205.2067,205.4129,6194.0
2021-03-04 11:30:00,219.03,220.25,219.02,220.25,9646.0,205.2629,206.4062,205.2535,206.4062,9646.0
2021-03-04 11:40:00,220.35,220.78,220.35,220.76,9283.0,206.4999,206.9029,206.4999,206.8842,9283.0
2021-03-04 11:50:00,220.73,220.94,220.64,220.84,2792.0,206.8561,207.0529,206.7717,206.9591,2792.0
2021-03-04 12:00:00,220.93,221.72,220.91,221.72,3447.0,207.0435,207.7838,207.0247,207.7838,3447.0
2021-03-04 12:10:00,221.78,222.04,220.26,221.53,7542.0,207.8401,208.0837,206.4156,207.6058,7542.0
2021-03-04 12:20:00,221.57,221.57,219.77,220.52,15422.0,207.6433,207.6433,205.9564,206.6593,15422.0
2021-03-04 12:30:00,220.09,221.29,219.98,221.29,9326.0,206.2563,207.3809,206.1532,207.3809,9326.0
2021-03-04 12:40:00,221.54,221.63,220.26,220.43,10687.0,207.6151,207.6995,206.4156,206.5749,10687.0
2021-03-04 12:50:00,220.34,220.62,218.53,218.69,28691.0,206.4906,206.753,204.7943,204.9443,28691.0
2021-03-04 13:00:00,218.65,218.84,217.4,217.55,5353.0,204.9068,205.0849,203.7354,203.8759,5353.0
2021-03-04 13:10:00,217.52,217.52,216.08,216.6,11654.0,203.8478,203.8478,202.4983,202.9857,11654.0
2021-03-04 13:20:00,216.6,216.89,215.48,216.89,12132.0,202.9857,203.2574,201.936,203.2574,12132.0
2021-03-04 13:30:00,216.87,217.18,215.71,216.77,14965.0,203.2387,203.5292,202.1516,203.145,14965.0
2021-03-04 13:40:00,216.8,216.93,215.46,215.57,12784.0,203.1731,203.2949,201.9173,202.0204,12784.0
2021-03-04 13:50:00,215.45,215.45,213.7,213.7,10979.0,201.9079,201.9079,200.2679,200.2679,10979.0
2021-03-04 14:00:00,213.82,215.36,213.38,215.03,13874.0,200.3804,201.8236,199.968,201.5143,13874.0
2021-03-04 14:10:00,215.02,215.57,214.34,215.25,13754.0,201.505,202.0204,200.8677,201.7205,13754.0
2021-03-04 14:20:00,215.24,216.87,215.22,216.45,10300.0,201.7111,203.2387,201.6924,202.8451,10300.0
2021-03-04 14:30:00,216.11,216.12,214.88,215.32,11652.0,202.5264,202.5358,201.3738,201.7861,11652.0
2021-03-04 14:40:00,215.56,217.01,215.47,216.94,6319.0,202.011,203.3699,201.9267,203.3043,6319.0
2021-03-04 14:50:00,217.06,217.53,216.76,217.36,9316.0,203.4167,203.8572,203.1356,203.6979,9316.0
2021-03-04 15:00:00,217.21,217.59,216.59,216.59,10577.0,203.5573,203.9134,202.9763,202.9763,10577.0
2021-03-04 15:10:00,216.59,216.59,215.27,215.6,10572.0,202.9763,202.9763,201.7392,202.0485,10572.0
2021-03-04 15:20:00,215.58,216.24,215.01,216.24,20629.0,202.0298,202.6483,201.4956,202.6483,20629.0
2021-03-04 15:30:00,216.02,216.95,215.93,216.5,27714.0,202.4421,203.3137,202.3578,202.8919,27714.0
2021-03-04 15:40:00,216.51,217.17,216.41,216.63,29460.0,202.9013,203.5198,202.8076,203.0138,29460.0
2021-03-04 15:50:00,216.72,217.54,216.06,217.23,62713.0,203.0981,203.8666,202.4796,203.5761,62713.0
2021-03-05 09:30:00,221.26,222.57,219.34,221.2,24414.0,207.3527,208.5804,205.5534,207.2965,24414.0
2021-03-05 09:40:00,220.85,221.46,220.29,221.0,7223.0,206.9685,207.5402,206.4437,207.1091,7223.0
2021-03-05 09:50:00,220.53,220.7,218.57,219.84,15411.0,206.6686,206.8279,204.8318,206.022,15411.0
2021-03-05 10:00:00,219.34,220.73,219.04,220.3,7657.0,205.5534,206.8561,205.2723,206.4531,7657.0
2021-03-05 10:10:00,220.48,220.55,218.36,219.33,12173.0,206.6218,206.6874,204.635,205.5441,12173.0
2021-03-05 10:20:00,219.46,219.46,218.29,218.64,7173.0,205.6659,205.6659,204.5694,204.8974,7173.0
2021-03-05 10:30:00,218.47,218.62,217.34,217.34,6550.0,204.7381,204.8787,203.6791,203.6791,6550.0
2021-03-05 10:40:00,217.11,217.66,216.39,217.65,7278.0,203.4636,203.979,202.7889,203.9697,7278.0
2021-03-05 10:50:00,217.52,217.95,216.95,216.95,7506.0,203.8478,204.2508,203.3137,203.3137,7506.0
2021-03-05 11:00:00,217.13,217.13,215.81,216.02,7859.0,203.4823,203.4823,202.2453,202.4421,7859.0
2021-03-05 11:10:00,216.15,216.65,215.07,215.39,6821.0,202.5639,203.0325,201.5518,201.8517,6821.0
2021-03-05 11:20:00,215.52,215.87,213.9,214.28,5622.0,201.9735,202.3015,200.4554,200.8115,5622.0
2021-03-05 11:30:00,214.68,216.26,214.59,215.94,7995.0,201.1863,202.667,201.102,202.3671,7995.0
2021-03-05 11:40:00,216.05,217.06,215.5,216.3,7438.0,202.4702,203.4167,201.9548,202.7045,7438.0
2021-03-05 11:50:00,216.31,217.51,216.3,217.45,2700.0,202.7139,203.8385,202.7045,203.7822,2700.0
2021-03-05 12:00:00,217.3,217.45,217.06,217.07,5114.0,203.6417,203.7822,203.4167,203.4261,5114.0
2021-03-05 12:10:00,216.66,217.5,216.65,217.5,3433.0,203.0419,203.8291,203.0325,203.8291,3433.0
2021-03-05 12:20:00,217.87,218.58,217.87,218.17,4429.0,204.1758,204.8412,204.1758,204.457,4429.0
2021-03-05 12:30:00,218.16,218.48,217.72,218.16,15270.0,204.4476,204.7475,204.0353,204.4476,15270.0
2021-03-05 12:40:00,218.47,219.41,218.46,219.01,2656.0,204.7381,205.619,204.7287,205.2442,2656.0
2021-03-05 12:50:00,218.91,219.29,218.25,218.54,5946.0,205.1505,205.5066,204.5319,204.8037,5946.0
2021-03-05 13:00:00,218.7,219.03,218.16,218.57,4400.0,204.9537,205.2629,204.4476,204.8318,4400.0
2021-03-05 13:10:00,218.54,219.64,218.16,219.59,4969.0,204.8037,205.8346,204.4476,205.7877,4969.0
2021-03-05 13:20:00,219.64,220.65,219.57,220.4,10385.0,205.8346,206.7811,205.769,206.5468,10385.0
2021-03-05 13:30:00,220.27,221.28,220.26,221.08,7527.0,206.425,207.3715,206.4156,207.1841,7527.0
2021-03-05 13:40:00,221.19,221.85,221.08,221.8,8337.0,207.2871,207.9057,207.1841,207.8588,8337.0
2021-03-05 13:50:00,221.75,222.12,221.2,221.89,7937.0,207.8119,208.1587,207.2965,207.9431,7937.0
2021-03-05 14:00:00,221.87,222.18,221.26,221.39,4502.0,207.9244,208.2149,207.3527,207.4746,4502.0
2021-03-05 14:10:00,221.64,222.17,221.33,222.02,5555.0,207.7089,208.2055,207.4183,208.065,5555.0
2021-03-05 14:20:00,221.68,222.47,221.68,222.34,5667.0,207.7463,208.4867,207.7463,208.3649,5667.0
2021-03-05 14:30:00,222.57,223.1,222.28,222.91,112680.0,208.5804,209.0771,208.3086,208.899,112680.0
2021-03-05 14:40:00,222.88,223.3,222.17,222.32,15890.0,208.8709,209.2645,208.2055,208.3461,15890.0
2021-03-05 14:50:00,222.24,222.55,222.13,222.46,8395.0,208.2711,208.5617,208.1681,208.4773,8395.0
2021-03-05 15:00:00,222.54,223.27,222.53,222.7,29148.0,208.5523,209.2364,208.5429,208.7022,29148.0
2021-03-05 15:10:00,222.75,222.79,222.14,222.4,13391.0,208.7491,208.7866,208.1774,208.4211,13391.0
2021-03-05 15:20:00,222.48,222.82,222.34,222.42,9658.0,208.4961,208.8147,208.3649,208.4398,9658.0
2021-03-05 15:30:00,222.42,222.88,222.31,222.78,24388.0,208.4398,208.8709,208.3367,208.7772,24388.0
2021-03-05 15:40:00,222.76,222.88,222.13,222.22,37538.0,208.7585,208.8709,208.1681,208.2524,37538.0
2021-03-05 15:50:00,222.28,223.29,222.23,222.3,115490.0,208.3086,209.2552,208.2618,208.3274,115490.0
2021-03-08 09:30:00,225.0,225.0,223.47,223.83,13751.0,210.8577,210.8577,209.4238,209.7612,13751.0
2021-03-08 09:40:00,225.44,227.25,225.28,226.32,23359.0,211.27,212.9662,211.1201,212.0947,23359.0
2021-03-08 09:50:00,226.34,227.59,225.1,226.19,49225.0,212.1134,213.2849,210.9514,211.9729,49225.0
2021-03-08 10:00:00,226.27,228.08,225.97,227.94,9229.0,212.0478,213.7441,211.7667,213.6129,9229.0
2021-03-08 10:10:00,228.11,228.64,227.13,228.32,8565.0,213.7722,214.2689,212.8538,213.969,8565.0
2021-03-08 10:20:00,228.46,228.67,227.24,227.98,17968.0,214.1002,214.297,212.9569,213.6504,17968.0
2021-03-08 10:30:00,227.9,228.96,227.9,228.71,9767.0,213.5754,214.5688,213.5754,214.3345,9767.0
2021-03-08 10:40:00,228.75,229.61,228.74,228.87,7860.0,214.372,215.1779,214.3626,214.4844,7860.0
2021-03-08 10:50:00,229.07,230.0,229.02,229.15,30081.0,214.6719,215.5434,214.625,214.7468,30081.0
2021-03-08 11:00:00,229.45,229.66,228.8,228.82,15832.0,215.028,215.2248,214.4188,214.4376,15832.0
2021-03-08 11:10:00,229.05,229.26,228.28,229.1,4726.0,214.6531,214.8499,213.9315,214.7,4726.0
2021-03-08 11:20:00,229.12,229.91,229.04,229.91,5281.0,214.7187,215.4591,214.6437,215.4591,5281.0
2021-03-08 11:30:00,229.75,229.75,228.79,228.93,6084.0,215.3091,215.3091,214.4095,214.5407,6084.0
2021-03-08 11:40:00,229.05,229.44,228.26,229.05,4291.0,214.6531,215.0186,213.9128,214.6531,4291.0
2021-03-08 11:50:00,228.88,229.03,228.28,228.28,6664.0,214.4938,214.6344,213.9315,213.9315,6664.0
2021-03-08 12:00:00,228.48,228.96,228.43,228.57,14008.0,214.1189,214.5688,214.0721,214.2033,14008.0
2021-03-08 12:10:00,228.8,229.61,228.21,228.95,19549.0,214.4188,215.1779,213.8659,214.5594,19549.0
2021-03-08 12:20:00,228.65,229.39,228.61,229.31,7379.0,214.2783,214.9717,214.2408,214.8968,7379.0
2021-03-08 12:30:00,229.27,229.48,229.08,229.16,7787.0,214.8593,215.0561,214.6812,214.7562,7787.0
2021-03-08 12:40:00,228.99,229.4,228.92,229.16,2727.0,214.5969,214.9811,214.5313,214.7562,2727.0
2021-03-08 12:50:00,229.19,229.38,228.95,229.06,3140.0,214.7843,214.9624,214.5594,214.6625,3140.0
2021-03-08 13:00:00,229.11,229.67,229.11,229.67,5815.0,214.7093,215.2341,214.7093,215.2341,5815.0
2021-03-08 13:10:00,229.57,229.69,228.78,228.78,13291.0,215.1404,215.2529,214.4001,214.4001,13291.0
2021-03-08 13:20:00,228.65,228.65,227.76,227.76,5080.0,214.2783,214.2783,213.4442,213.4442,5080.0
2021-03-08 13:30:00,227.63,227.63,226.85,227.0,8098.0,213.3224,213.3224,212.5914,212.732,8098.0
2021-03-08 13:40:00,226.95,226.95,225.62,225.85,13404.0,212.6851,212.6851,211.4387,211.6542,13404.0
2021-03-08 13:50:00,225.86,226.13,225.58,225.77,8109.0,211.6636,211.9166,211.4012,211.5793,8109.0
2021-03-08 14:00:00,225.82,226.56,225.81,226.5,29368.0,211.6261,212.3196,211.6168,212.2634,29368.0
2021-03-08 14:10:00,226.27,226.69,226.03,226.25,3506.0,212.0478,212.4414,211.8229,212.0291,3506.0
2021-03-08 14:20:00,226.35,227.09,226.11,226.62,13934.0,212.1228,212.8163,211.8979,212.3758,13934.0
2021-03-08 14:30:00,226.71,227.09,226.54,226.55,8814.0,212.4602,212.8163,212.3009,212.3102,8814.0
2021-03-08 14:40:00,226.43,226.51,225.67,225.69,7039.0,212.1978,212.2728,211.4856,211.5043,7039.0
2021-03-08 14:50:00,225.73,226.17,225.56,226.17,11108.0,211.5418,211.9541,211.3825,211.9541,11108.0
2021-03-08 15:00:00,226.06,226.08,225.21,225.65,9956.0,211.851,211.8698,211.0545,211.4668,9956.0
2021-03-08 15:10:00,225.71,226.25,225.44,225.52,7653.0,211.523,212.0291,211.27,211.345,7653.0
2021-03-08 15:20:00,225.49,226.05,225.29,225.29,12222.0,211.3169,211.8417,211.1294,211.1294,12222.0
2021-03-08 15:30:00,225.26,226.03,225.26,225.61,18420.0,211.1013,211.8229,211.1013,211.4293,18420.0
2021-03-08 15:40:00,225.61,225.71,224.63,224.96,27827.0,211.4293,211.523,210.5109,210.8202,27827.0
2021-03-08 15:50:00,225.2,225.39,223.81,224.02,72380.0,211.0451,211.2232,209.7425,209.9393,72380.0
2021-03-09 09:30:00,223.66,224.92,221.32,221.59,19638.0,209.6019,210.7827,207.409,207.662,19638.0
2021-03-09 09:40:00,221.36,223.71,221.3,223.03,10817.0,207.4465,209.6488,207.3902,209.0115,10817.0
2021-03-09 09:50:00,223.05,223.3,222.23,222.9,20695.0,209.0302,209.2645,208.2618,208.8897,20695.0
2021-03-09 10:00:00,222.78,224.37,222.67,223.75,12942.0,208.7772,210.2673,208.6741,209.6862,12942.0
2021-03-09 10:10:00,223.98,223.98,222.87,223.78,11882.0,209.9018,209.9018,208.8616,209.7144,11882.0
2021-03-09 10:20:00,223.94,223.96,222.89,222.89,13933.0,209.8643,209.883,208.8803,208.8803,13933.0
2021-03-09 10:30:00,223.04,223.91,222.8,223.86,25870.0,209.0209,209.8362,208.796,209.7893,25870.0
2021-03-09 10:40:00,223.84,223.98,223.42,223.54,11168.0,209.7706,209.9018,209.377,209.4894,11168.0
2021-03-09 10:50:00,223.6,225.37,223.6,225.37,12933.0,209.5457,211.2044,209.5457,211.2044,12933.0
2021-03-09 11:00:00,225.36,226.69,225.36,226.69,8701.0,211.195,212.4414,211.195,212.4414,8701.0
2021-03-09 11:10:00,226.48,226.73,225.9,226.06,13083.0,212.2446,212.4789,211.7011,211.851,13083.0
2021-03-09 11:20:00,226.07,226.09,225.13,225.21,8782.0,211.8604,211.8792,210.9795,211.0545,8782.0
2021-03-09 11:30:00,225.27,225.38,225.06,225.18,21708.0,211.1107,211.2138,210.9139,211.0264,21708.0
2021-03-09 11:40:00,225.2,226.38,224.94,226.38,54698.0,211.0451,212.1509,210.8014,212.1509,54698.0
2021-03-09 11:50:00,226.43,226.79,226.15,226.79,5697.0,212.1978,212.5352,211.9354,212.5352,5697.0
2021-03-09 12:00:00,226.9,226.93,226.66,226.86,4642.0,212.6382,212.6664,212.4133,212.6008,4642.0
2021-03-09 12:10:00,226.95,227.04,226.45,226.46,6942.0,212.6851,212.7694,212.2165,212.2259,6942.0
2021-03-09 12:20:00,226.58,226.8,226.39,226.54,6122.0,212.3384,212.5445,212.1603,212.3009,6122.0
2021-03-09 12:30:00,226.46,226.65,226.39,226.51,7006.0,212.2259,212.404,212.1603,212.2728,7006.0
2021-03-09 12:40:00,226.39,226.39,225.35,225.35,8651.0,212.1603,212.1603,211.1857,211.1857,8651.0
2021-03-09 12:50:00,225.36,225.36,224.71,224.81,6407.0,211.195,211.195,210.5859,210.6796,6407.0
2021-03-09 13:00:00,224.87,225.12,224.76,224.79,8530.0,210.7358,210.9701,210.6328,210.6609,8530.0
2021-03-09 13:10:00,224.92,224.92,224.3,224.68,22609.0,210.7827,210.7827,210.2017,210.5578,22609.0
2021-03-09 13:20:00,224.63,225.6,224.63,225.6,2930.0,210.5109,211.42,210.5109,211.42,2930.0
2021-03-09 13:30:00,225.52,226.11,225.49,225.97,7589.0,211.345,211.8979,211.3169,211.7667,7589.0
2021-03-09 13:40:00,226.05,226.35,226.05,226.14,3295.0,211.8417,212.1228,211.8417,211.926,3295.0
2021-03-09 13:50:00,225.95,226.06,225.63,225.78,5956.0,211.748,211.851,211.4481,211.5886,5956.0
2021-03-09 14:00:00,225.78,226.2,225.6,225.63,6818.0,211.5886,211.9822,211.42,211.4481,6818.0
2021-03-09 14:10:00,225.63,225.8,225.17,225.17,5975.0,211.4481,211.6074,211.017,211.017,5975.0
2021-03-09 14:20:00,225.15,225.16,224.68,224.9,12671.0,210.9982,211.0076,210.5578,210.764,12671.0
2021-03-09 14:30:00,224.93,225.78,224.93,225.39,14588.0,210.7921,211.5886,210.7921,211.2232,14588.0
2021-03-09 14:40:00,225.4,225.49,224.91,224.92,11758.0,211.2325,211.3169,210.7733,210.7827,11758.0
2021-03-09 14:50:00,224.87,225.05,224.68,224.76,15664.0,210.7358,210.9045,210.5578,210.6328,15664.0
2021-03-09 15:00:00,224.73,225.22,224.64,225.12,12978.0,210.6046,211.0638,210.5203,210.9701,12978.0
2021-03-09 15:10:00,225.11,225.47,225.11,225.38,9906.0,210.9608,211.2981,210.9608,211.2138,9906.0
2021-03-09 15:20:00,225.42,225.42,224.9,225.3,11378.0,211.2513,211.2513,210.764,211.1388,11378.0
2021-03-09 15:30:00,225.25,225.25,224.61,224.97,14858.0,211.092,211.092,210.4922,210.8296,14858.0
2021-03-09 15:40:00,225.0,225.0,224.06,224.2,11568.0,210.8577,210.8577,209.9768,210.108,11568.0
2021-03-09 15:50:00,224.01,224.28,223.22,223.22,57296.0,209.9299,210.1829,209.1896,209.1896,57296.0
2021-03-10 09:30:00,225.75,226.14,224.5,225.97,14427.0,211.5605,211.926,210.3891,211.7667,14427.0
2021-03-10 09:40:00,225.97,227.0,225.26,225.26,22919.0,211.7667,212.732,211.1013,211.1013,22919.0
2021-03-10 09:50:00,225.38,226.46,225.09,225.92,14478.0,211.2138,212.2259,210.942,211.7198,14478.0
2021-03-10 10:00:00,226.04,226.18,225.07,225.26,16500.0,211.8323,211.9635,210.9233,211.1013,16500.0
2021-03-10 10:10:00,225.28,225.59,224.71,225.47,8503.0,211.1201,211.4106,210.5859,211.2981,8503.0
2021-03-10 10:20:00,225.66,225.73,224.51,224.52,8768.0,211.4762,211.5418,210.3985,210.4078,8768.0
2021-03-10 10:30:00,224.47,225.69,224.47,225.04,10224.0,210.361,211.5043,210.361,210.8952,10224.0
2021-03-10 10:40:00,224.72,225.5,224.52,225.37,8461.0,210.5953,211.3262,210.4078,211.2044,8461.0
2021-03-10 10:50:00,225.51,226.0,225.28,225.96,14971.0,211.3356,211.7948,211.1201,211.7573,14971.0
2021-03-10 11:00:00,226.38,226.99,226.28,226.82,9364.0,212.1509,212.7226,212.0572,212.5633,9364.0
2021-03-10 11:10:00,226.8,227.99,226.76,227.5,11203.0,212.5445,213.6597,212.507,213.2005,11203.0
2021-03-10 11:20:00,227.5,227.5,225.54,226.06,62954.0,213.2005,213.2005,211.3637,211.851,62954.0
2021-03-10 11:30:00,226.1,227.31,226.03,227.03,21034.0,211.8885,213.0225,211.8229,212.7601,21034.0
2021-03-10 11:40:00,227.12,227.12,226.6,226.75,6300.0,212.8444,212.8444,212.3571,212.4977,6300.0
2021-03-10 11:50:00,226.72,227.06,226.13,227.06,54942.0,212.4696,212.7882,211.9166,212.7882,54942.0
2021-03-10 12:00:00,227.23,227.31,226.79,226.94,11165.0,212.9475,213.0225,212.5352,212.6757,11165.0
2021-03-10 12:10:00,227.07,227.35,226.74,226.8,9608.0,212.7976,213.06,212.4883,212.5445,9608.0
2021-03-10 12:20:00,226.69,226.82,226.44,226.65,7710.0,212.4414,212.5633,212.2072,212.404,7710.0
2021-03-10 12:30:00,226.7,226.93,226.22,226.35,10417.0,212.4508,212.6664,212.001,212.1228,10417.0
2021-03-10 12:40:00,226.37,226.94,226.33,226.7,8686.0,212.1416,212.6757,212.1041,212.4508,8686.0
2021-03-10 12:50:00,226.75,226.79,226.37,226.78,4968.0,212.4977,212.5352,212.1416,212.5258,4968.0
2021-03-10 13:00:00,226.61,226.74,225.6,226.74,10246.0,212.3665,212.4883,211.42,212.4883,10246.0
2021-03-10 13:10:00,226.69,227.0,226.53,226.59,14079.0,212.4414,212.732,212.2915,212.3477,14079.0
2021-03-10 13:20:00,226.65,226.82,226.29,226.78,80019.0,212.404,212.5633,212.0666,212.5258,80019.0
2021-03-10 13:30:00,226.82,228.28,226.82,228.28,13461.0,212.5633,213.9315,212.5633,213.9315,13461.0
2021-03-10 13:40:00,228.2,228.49,226.96,227.12,18242.0,213.8565,214.1283,212.6945,212.8444,18242.0
2021-03-10 13:50:00,227.62,228.38,227.53,228.38,2600.0,213.313,214.0252,213.2286,214.0252,2600.0
2021-03-10 14:00:00,228.06,228.14,227.51,227.51,10449.0,213.7253,213.8003,213.2099,213.2099,10449.0
2021-03-10 14:10:00,227.76,227.91,227.56,227.78,8568.0,213.4442,213.5848,213.2568,213.4629,8568.0
2021-03-10 14:20:00,227.84,228.0,227.47,227.64,6548.0,213.5192,213.6691,213.1724,213.3317,6548.0
2021-03-10 14:30:00,227.52,227.93,227.52,227.79,3847.0,213.2193,213.6035,213.2193,213.4723,3847.0
2021-03-10 14:40:00,227.84,227.97,227.39,227.73,9725.0,213.5192,213.641,213.0974,213.4161,9725.0
2021-03-10 14:50:00,227.71,227.75,227.34,227.46,7932.0,213.3973,213.4348,213.0506,213.163,7932.0
2021-03-10 15:00:00,227.33,227.36,226.57,226.78,6474.0,213.0412,213.0693,212.329,212.5258,6474.0
2021-03-10 15:10:00,226.85,226.88,226.48,226.63,13746.0,212.5914,212.6195,212.2446,212.3852,13746.0
2021-03-10 15:20:00,226.67,227.06,226.13,226.13,16798.0,212.4227,212.7882,211.9166,211.9166,16798.0
2021-03-10 15:30:00,226.21,226.26,224.92,225.02,57709.0,211.9916,212.0385,210.7827,210.8764,57709.0
2021-03-10 15:40:00,224.98,225.11,224.87,224.99,49860.0,210.8389,210.9608,210.7358,210.8483,49860.0
2021-03-10 15:50:00,224.89,225.71,224.71,225.51,119260.0,210.7546,211.523,210.5859,211.3356,119260.0
2021-03-11 09:30:00,224.94,225.5,222.25,223.95,24659.0,210.8014,211.3262,208.2805,209.8737,24659.0
2021-03-11 09:40:00,223.87,224.6,223.3,223.94,10092.0,209.7987,210.4828,209.2645,209.8643,10092.0
2021-03-11 09:50:00,223.95,225.69,223.62,225.69,11759.0,209.8737,211.5043,209.5644,211.5043,11759.0
2021-03-11 10:00:00,225.49,225.95,225.26,225.63,5733.0,211.3169,211.748,211.1013,211.4481,5733.0
2021-03-11 10:10:00,225.79,226.2,225.68,226.2,6429.0,211.598,211.9822,211.4949,211.9822,6429.0
2021-03-11 10:20:00,226.35,226.83,226.24,226.83,7336.0,212.1228,212.5726,212.0197,212.5726,7336.0
2021-03-11 10:30:00,226.86,227.1,226.72,226.84,19034.0,212.6008,212.8257,212.4696,212.582,19034.0
2021-03-11 10:40:00,226.84,227.67,226.84,227.51,11018.0,212.582,213.3598,212.582,213.2099,11018.0
2021-03-11 10:50:00,227.51,228.11,227.08,227.96,33461.0,213.2099,213.7722,212.8069,213.6316,33461.0
2021-03-11 11:00:00,227.86,228.13,227.62,227.84,16291.0,213.5379,213.7909,213.313,213.5192,16291.0
2021-03-11 11:10:00,227.96,228.78,227.77,228.74,20885.0,213.6316,214.4001,213.4536,214.3626,20885.0
2021-03-11 11:20:00,228.8,229.34,228.31,228.31,28745.0,214.4188,214.9249,213.9596,213.9596,28745.0
2021-03-11 11:30:00,228.31,228.53,228.07,228.09,11169.0,213.9596,214.1658,213.7347,213.7534,11169.0
2021-03-11 11:40:00,228.17,228.64,228.17,228.56,9654.0,213.8284,214.2689,213.8284,214.1939,9654.0
2021-03-11 11:50:00,228.55,228.99,228.49,228.49,26278.0,214.1845,214.5969,214.1283,214.1283,26278.0
2021-03-11 12:00:00,228.55,229.2,228.47,229.16,17688.0,214.1845,214.7937,214.1096,214.7562,17688.0
2021-03-11 12:10:00,229.2,229.34,228.82,229.0,10196.0,214.7937,214.9249,214.4376,214.6063,10196.0
2021-03-11 12:20:00,229.02,229.08,228.69,228.75,12348.0,214.625,214.6812,214.3157,214.372,12348.0
2021-03-11 12:30:00,228.87,229.23,228.87,229.1,5428.0,214.4844,214.8218,214.4844,214.7,5428.0
2021-03-11 12:40:00,229.1,229.1,228.23,228.27,21771.0,214.7,214.7,213.8846,213.9221,21771.0
2021-03-11 12:50:00,228.34,228.35,227.52,228.04,23686.0,213.9877,213.9971,213.2193,213.7066,23686.0
2021-03-11 13:00:00,228.17,228.17,227.3,227.38,15583.0,213.8284,213.8284,213.0131,213.0881,15583.0
2021-03-11 13:10:00,227.33,227.73,227.27,227.51,11317.0,213.0412,213.4161,212.985,213.2099,11317.0
2021-03-11 13:20:00,227.51,227.72,227.47,227.66,10060.0,213.2099,213.4067,213.1724,213.3505,10060.0
2021-03-11 13:30:00,227.71,228.11,227.63,227.78,19093.0,213.3973,213.7722,213.3224,213.4629,19093.0
2021-03-11 13:40:00,227.85,228.0,227.54,227.9,4514.0,213.5285,213.6691,213.238,213.5754,4514.0
2021-03-11 13:50:00,228.01,228.13,227.84,227.89,12328.0,213.6785,213.7909,213.5192,213.566,12328.0
2021-03-11 14:00:00,227.88,228.82,227.88,227.99,13374.0,213.5566,214.4376,213.5566,213.6597,13374.0
2021-03-11 14:10:00,228.04,228.53,227.98,228.25,9938.0,213.7066,214.1658,213.6504,213.9034,9938.0
2021-03-11 14:20:00,228.29,228.29,227.51,227.51,9601.0,213.9409,213.9409,213.2099,213.2099,9601.0
2021-03-11 14:30:00,227.5,227.7,227.31,227.57,14694.0,213.2005,213.388,213.0225,213.2661,14694.0
2021-03-11 14:40:00,227.48,227.52,226.71,226.78,10100.0,213.1818,213.2193,212.4602,212.5258,10100.0
2021-03-11 14:50:00,226.83,227.01,226.21,226.28,11440.0,212.5726,212.7413,211.9916,212.0572,11440.0
2021-03-11 15:00:00,226.17,226.56,226.04,226.37,13932.0,211.9541,212.3196,211.8323,212.1416,13932.0
2021-03-11 15:10:00,226.39,226.4,225.58,225.58,7190.0,212.1603,212.1697,211.4012,211.4012,7190.0
2021-03-11 15:20:00,225.71,225.98,225.51,225.95,10362.0,211.523,211.7761,211.3356,211.748,10362.0
2021-03-11 15:30:00,225.95,226.48,225.58,226.32,20671.0,211.748,212.2446,211.4012,212.0947,20671.0
2021-03-11 15:40:00,226.44,226.52,226.17,226.29,15389.0,212.2072,212.2821,211.9541,212.0666,15389.0
2021-03-11 15:50:00,226.4,226.96,226.09,226.55,73071.0,212.1697,212.6945,211.8792,212.3102,73071.0
2021-03-12 09:30:00,229.18,229.42,227.75,228.82,13704.0,214.7749,214.9999,213.4348,214.4376,13704.0
2021-03-12 09:40:00,228.54,229.2,227.72,227.93,10306.0,214.1752,214.7937,213.4067,213.6035,10306.0
2021-03-12 09:50:00,227.81,228.21,227.74,227.85,8589.0,213.491,213.8659,213.4254,213.5285,8589.0
2021-03-12 10:00:00,227.78,228.8,227.62,228.5,23904.0,213.4629,214.4188,213.313,214.1377,23904.0
2021-03-12 10:10:00,228.53,228.54,228.16,228.29,9480.0,214.1658,214.1752,213.819,213.9409,9480.0
2021-03-12 10:20:00,227.77,227.77,226.63,226.9,6248.0,213.4536,213.4536,212.3852,212.6382,6248.0
2021-03-12 10:30:00,226.26,226.99,225.96,226.85,36878.0,212.0385,212.7226,211.7573,212.5914,36878.0
2021-03-12 10:40:00,227.12,227.2,226.41,227.2,13736.0,212.8444,212.9194,212.179,212.9194,13736.0
2021-03-12 10:50:00,227.31,227.45,226.94,226.99,8168.0,213.0225,213.1537,212.6757,212.7226,8168.0
2021-03-12 11:00:00,226.98,227.15,226.55,226.72,11999.0,212.7132,212.8725,212.3102,212.4696,11999.0
2021-03-12 11:10:00,227.05,227.13,226.59,226.63,8680.0,212.7788,212.8538,212.3477,212.3852,8680.0
2021-03-12 11:20:00,226.59,226.59,225.94,226.07,9324.0,212.3477,212.3477,211.7386,211.8604,9324.0
2021-03-12 11:30:00,226.1,226.1,225.43,225.6,7984.0,211.8885,211.8885,211.2606,211.42,7984.0
2021-03-12 11:40:00,225.55,225.58,225.19,225.38,7097.0,211.3731,211.4012,211.0357,211.2138,7097.0
2021-03-12 11:50:00,225.42,225.97,225.42,225.74,11941.0,211.2513,211.7667,211.2513,211.5512,11941.0
2021-03-12 12:00:00,225.69,225.87,225.41,225.65,6011.0,211.5043,211.673,211.2419,211.4668,6011.0
2021-03-12 12:10:00,225.71,225.92,225.71,225.92,6574.0,211.523,211.7198,211.523,211.7198,6574.0
2021-03-12 12:20:00,225.92,225.98,225.65,225.78,9840.0,211.7198,211.7761,211.4668,211.5886,9840.0
2021-03-12 12:30:00,225.78,225.78,225.46,225.59,7772.0,211.5886,211.5886,211.2888,211.4106,7772.0
2021-03-12 12:40:00,225.67,225.71,225.46,225.48,5682.0,211.4856,211.523,211.2888,211.3075,5682.0
2021-03-12 12:50:00,225.46,225.46,225.12,225.12,3733.0,211.2888,211.2888,210.9701,210.9701,3733.0
2021-03-12 13:00:00,225.25,225.77,225.17,225.66,8172.0,211.092,211.5793,211.017,211.4762,8172.0
2021-03-12 13:10:00,225.75,226.09,225.75,226.01,4712.0,211.5605,211.8792,211.5605,211.8042,4712.0
2021-03-12 13:20:00,226.06,226.11,225.83,225.85,5826.0,211.851,211.8979,211.6355,211.6542,5826.0
2021-03-12 13:30:00,225.93,225.93,225.48,225.53,6724.0,211.7292,211.7292,211.3075,211.3544,6724.0
2021-03-12 13:40:00,225.68,225.72,225.15,225.16,6895.0,211.4949,211.5324,210.9982,211.0076,6895.0
2021-03-12 13:50:00,225.12,225.15,224.79,224.81,8858.0,210.9701,210.9982,210.6609,210.6796,8858.0
2021-03-12 14:00:00,224.87,225.07,224.68,224.76,7697.0,210.7358,210.9233,210.5578,210.6328,7697.0
2021-03-12 14:10:00,224.73,225.03,224.68,224.8,9845.0,210.6046,210.8858,210.5578,210.6702,9845.0
2021-03-12 14:20:00,224.69,225.36,224.69,225.35,6547.0,210.5672,211.195,210.5672,211.1857,6547.0
2021-03-12 14:30:00,225.44,225.44,225.06,225.07,6907.0,211.27,211.27,210.9139,210.9233,6907.0
2021-03-12 14:40:00,225.13,225.13,224.54,224.78,11410.0,210.9795,210.9795,210.4266,210.6515,11410.0
2021-03-12 14:50:00,224.81,225.04,224.7,225.04,7006.0,210.6796,210.8952,210.5765,210.8952,7006.0
2021-03-12 15:00:00,225.07,225.18,224.86,224.99,9245.0,210.9233,211.0264,210.7265,210.8483,9245.0
2021-03-12 15:10:00,225.0,225.1,224.7,224.9,9950.0,210.8577,210.9514,210.5765,210.764,9950.0
2021-03-12 15:20:00,224.94,225.03,224.82,224.82,13013.0,210.8014,210.8858,210.689,210.689,13013.0
2021-03-12 15:30:00,224.88,225.22,224.86,225.1,16833.0,210.7452,211.0638,210.7265,210.9514,16833.0
2021-03-12 15:40:00,225.11,225.53,225.11,225.22,29779.0,210.9608,211.3544,210.9608,211.0638,29779.0
2021-03-12 15:50:00,225.26,225.87,225.02,225.39,58270.0,211.1013,211.673,210.8764,211.2232,58270.0
2021-03-15 09:30:00,226.13,226.52,225.19,225.55,22582.0,211.9166,212.2821,211.0357,211.3731,22582.0
2021-03-15 09:40:00,225.3,225.3,223.37,223.4,14967.0,211.1388,211.1388,209.3301,209.3582,14967.0
2021-03-15 09:50:00,223.28,223.36,222.41,222.82,10704.0,209.2458,209.3208,208.4305,208.8147,10704.0
2021-03-15 10:00:00,222.88,223.1,222.47,222.64,16498.0,208.8709,209.0771,208.4867,208.646,16498.0
2021-03-15 10:10:00,222.69,223.49,222.69,223.23,9907.0,208.6929,209.4426,208.6929,209.1989,9907.0
2021-03-15 10:20:00,223.43,224.5,223.33,224.14,15647.0,209.3864,210.3891,209.2926,210.0517,15647.0
2021-03-15 10:30:00,224.13,224.37,223.85,223.93,12442.0,210.0424,210.2673,209.78,209.8549,12442.0
2021-03-15 10:40:00,223.94,224.28,223.81,224.06,11169.0,209.8643,210.1829,209.7425,209.9768,11169.0
2021-03-15 10:50:00,223.9,223.9,223.21,223.37,11375.0,209.8268,209.8268,209.1802,209.3301,11375.0
2021-03-15 11:00:00,223.22,223.46,222.82,222.92,15683.0,209.1896,209.4145,208.8147,208.9084,15683.0
2021-03-15 11:10:00,223.04,223.32,222.59,223.32,9527.0,209.0209,209.2833,208.5992,209.2833,9527.0
2021-03-15 11:20:00,223.39,223.86,223.07,223.12,6735.0,209.3489,209.7893,209.049,209.0958,6735.0
2021-03-15 11:30:00,223.19,223.2,221.83,222.12,6709.0,209.1614,209.1708,207.8869,208.1587,6709.0
2021-03-15 11:40:00,222.08,222.81,222.08,222.48,9016.0,208.1212,208.8053,208.1212,208.4961,9016.0
2021-03-15 11:50:00,222.38,222.38,221.92,222.16,10362.0,208.4024,208.4024,207.9713,208.1962,10362.0
2021-03-15 12:00:00,222.27,222.88,222.26,222.86,6411.0,208.2993,208.8709,208.2899,208.8522,6411.0
2021-03-15 12:10:00,222.89,223.55,222.89,223.46,14112.0,208.8803,209.4988,208.8803,209.4145,14112.0
2021-03-15 12:20:00,223.47,223.67,223.14,223.27,8924.0,209.4238,209.6113,209.1146,209.2364,8924.0
2021-03-15 12:30:00,223.31,223.71,223.25,223.25,6228.0,209.2739,209.6488,209.2177,209.2177,6228.0
2021-03-15 12:40:00,223.14,223.64,222.94,223.55,8637.0,209.1146,209.5832,208.9272,209.4988,8637.0
2021-03-15 12:50:00,223.55,223.55,222.4,222.67,10619.0,209.4988,209.4988,208.4211,208.6741,10619.0
2021-03-15 13:00:00,222.66,223.13,222.66,222.99,9934.0,208.6648,209.1052,208.6648,208.974,9934.0
2021-03-15 13:10:00,223.07,223.27,222.99,223.14,7308.0,209.049,209.2364,208.974,209.1146,7308.0
2021-03-15 13:20:00,223.21,223.33,222.98,223.17,13880.0,209.1802,209.2926,208.9646,209.1427,13880.0
2021-03-15 13:30:00,223.17,223.51,223.02,223.34,10856.0,209.1427,209.4613,209.0021,209.302,10856.0
2021-03-15 13:40:00,223.44,223.88,223.42,223.87,11352.0,209.3957,209.8081,209.377,209.7987,11352.0
2021-03-15 13:50:00,223.88,224.15,223.88,224.08,7122.0,209.8081,210.0611,209.8081,209.9955,7122.0
2021-03-15 14:00:00,224.09,224.44,224.06,224.16,7662.0,210.0049,210.3329,209.9768,210.0705,7662.0
2021-03-15 14:10:00,224.27,224.85,224.27,224.81,7720.0,210.1736,210.7171,210.1736,210.6796,7720.0
2021-03-15 14:20:00,224.81,225.6,224.8,225.6,14491.0,210.6796,211.42,210.6702,211.42,14491.0
2021-03-15 14:30:00,225.59,225.91,225.45,225.8,9467.0,211.4106,211.7105,211.2794,211.6074,9467.0
2021-03-15 14:40:00,225.73,225.74,225.36,225.71,10911.0,211.5418,211.5512,211.195,211.523,10911.0
2021-03-15 14:50:00,225.62,225.79,225.49,225.59,11576.0,211.4387,211.598,211.3169,211.4106,11576.0
2021-03-15 15:00:00,225.69,225.78,225.31,225.66,13280.0,211.5043,211.5886,211.1482,211.4762,13280.0
2021-03-15 15:10:00,225.69,226.2,225.52,226.15,11999.0,211.5043,211.9822,211.345,211.9354,11999.0
2021-03-15 15:20:00,226.15,226.27,225.79,225.99,15368.0,211.9354,212.0478,211.598,211.7854,15368.0
2021-03-15 15:30:00,226.11,226.21,225.69,226.13,21518.0,211.8979,211.9916,211.5043,211.9166,21518.0
2021-03-15 15:40:00,226.24,227.02,226.23,226.77,26349.0,212.0197,212.7507,212.0104,212.5164,26349.0
2021-03-15 15:50:00,226.84,228.18,226.79,228.13,55688.0,212.582,213.8378,212.5352,213.7909,55688.0
2021-03-16 09:30:00,226.28,227.62,225.12,225.92,22268.0,212.0572,213.313,210.9701,211.7198,22268.0
2021-03-16 09:40:00,225.94,225.98,224.68,224.68,6577.0,211.7386,211.7761,210.5578,210.5578,6577.0
2021-03-16 09:50:00,224.54,224.7,222.75,223.45,16010.0,210.4266,210.5765,208.7491,209.4051,16010.0
2021-03-16 10:00:00,223.25,223.75,223.07,223.07,12560.0,209.2177,209.6862,209.049,209.049,12560.0
2021-03-16 10:10:00,223.34,223.59,223.0,223.13,9354.0,209.302,209.5363,208.9834,209.1052,9354.0
2021-03-16 10:20:00,223.07,223.07,221.95,222.3,8460.0,209.049,209.049,207.9994,208.3274,8460.0
2021-03-16 10:30:00,222.1,222.93,221.59,222.49,10106.0,208.1399,208.9178,207.662,208.5054,10106.0
2021-03-16 10:40:00,222.63,222.82,221.97,222.09,6376.0,208.6366,208.8147,208.0181,208.1306,6376.0
2021-03-16 10:50:00,222.02,222.25,221.08,221.08,7731.0,208.065,208.2805,207.1841,207.1841,7731.0
2021-03-16 11:00:00,220.98,221.3,220.6,221.09,11158.0,207.0903,207.3902,206.7342,207.1934,11158.0
2021-03-16 11:10:00,221.09,221.25,220.48,220.96,31307.0,207.1934,207.3434,206.6218,207.0716,31307.0
2021-03-16 11:20:00,220.89,221.38,220.89,221.04,11804.0,207.006,207.4652,207.006,207.1466,11804.0
2021-03-16 11:30:00,221.0,221.49,220.7,221.36,9063.0,207.1091,207.5683,206.8279,207.4465,9063.0
2021-03-16 11:40:00,221.34,221.5,220.99,221.09,6635.0,207.4277,207.5777,207.0997,207.1934,6635.0
2021-03-16 11:50:00,221.19,221.62,221.12,221.59,11601.0,207.2871,207.6901,207.2215,207.662,11601.0
2021-03-16 12:00:00,221.67,222.0,221.45,221.99,8509.0,207.737,208.0462,207.5308,208.0369,8509.0
2021-03-16 12:10:00,222.0,222.23,221.14,221.14,15736.0,208.0462,208.2618,207.2403,207.2403,15736.0
2021-03-16 12:20:00,221.44,221.75,221.26,221.75,8801.0,207.5214,207.8119,207.3527,207.8119,8801.0
2021-03-16 12:30:00,221.83,222.01,221.39,222.01,8037.0,207.8869,208.0556,207.4746,208.0556,8037.0
2021-03-16 12:40:00,221.94,222.04,221.69,221.75,6009.0,207.99,208.0837,207.7557,207.8119,6009.0
2021-03-16 12:50:00,221.74,221.84,221.41,221.48,4931.0,207.8026,207.8963,207.4933,207.5589,4931.0
2021-03-16 13:00:00,221.63,222.01,221.32,221.8,9939.0,207.6995,208.0556,207.409,207.8588,9939.0
2021-03-16 13:10:00,221.94,221.94,221.52,221.71,6363.0,207.99,207.99,207.5964,207.7745,6363.0
2021-03-16 13:20:00,221.64,222.3,221.61,222.06,21364.0,207.7089,208.3274,207.6807,208.1025,21364.0
2021-03-16 13:30:00,222.08,222.36,221.46,221.46,7114.0,208.1212,208.3836,207.5402,207.5402,7114.0
2021-03-16 13:40:00,221.47,222.22,221.45,221.97,14056.0,207.5495,208.2524,207.5308,208.0181,14056.0
2021-03-16 13:50:00,221.85,221.87,221.28,221.48,11980.0,207.9057,207.9244,207.3715,207.5589,11980.0
2021-03-16 14:00:00,221.44,221.97,221.37,221.49,10459.0,207.5214,208.0181,207.4558,207.5683,10459.0
2021-03-16 14:10:00,221.51,221.68,221.31,221.36,11442.0,207.587,207.7463,207.3996,207.4465,11442.0
2021-03-16 14:20:00,221.34,221.47,220.93,221.33,14288.0,207.4277,207.5495,207.0435,207.4183,14288.0
2021-03-16 14:30:00,221.39,221.78,220.49,220.49,36800.0,207.4746,207.8401,206.6311,206.6311,36800.0
2021-03-16 14:40:00,220.5,220.97,220.4,220.73,15246.0,206.6405,207.081,206.5468,206.8561,15246.0
2021-03-16 14:50:00,220.64,221.53,220.64,221.3,11585.0,206.7717,207.6058,206.7717,207.3902,11585.0
2021-03-16 15:00:00,221.18,221.62,220.89,221.61,11715.0,207.2778,207.6901,207.006,207.6807,11715.0
2021-03-16 15:10:00,221.75,222.23,221.69,222.11,13385.0,207.8119,208.2618,207.7557,208.1493,13385.0
2021-03-16 15:20:00,222.1,222.16,221.61,221.66,11218.0,208.1399,208.1962,207.6807,207.7276,11218.0
2021-03-16 15:30:00,221.62,222.01,221.35,221.61,15774.0,207.6901,208.0556,207.4371,207.6807,15774.0
2021-03-16 15:40:00,221.59,221.59,221.03,221.03,26986.0,207.662,207.662,207.1372,207.1372,26986.0
2021-03-16 15:50:00,221.16,221.54,221.0,221.0,65102.0,207.259,207.6151,207.1091,207.1091,65102.0
2021-03-17 09:30:00,221.76,223.07,221.24,223.07,17373.0,207.8213,209.049,207.334,209.049,17373.0
2021-03-17 09:40:00,222.94,223.67,221.58,221.58,7419.0,208.9272,209.6113,207.6526,207.6526,7419.0
2021-03-17 09:50:00,221.36,221.82,220.86,221.34,9783.0,207.4465,207.8775,206.9779,207.4277,9783.0
2021-03-17 10:00:00,221.47,222.11,221.14,221.35,10865.0,207.5495,208.1493,207.2403,207.4371,10865.0
2021-03-17 10:10:00,221.65,222.21,221.37,221.59,11962.0,207.7182,208.243,207.4558,207.662,11962.0
2021-03-17 10:20:00,221.13,222.09,220.85,222.09,8221.0,207.2309,208.1306,206.9685,208.1306,8221.0
2021-03-17 10:30:00,222.06,222.28,220.95,221.09,16356.0,208.1025,208.3086,207.0622,207.1934,16356.0
2021-03-17 10:40:00,221.19,221.2,220.3,220.62,7777.0,207.2871,207.2965,206.4531,206.753,7777.0
2021-03-17 10:50:00,220.52,221.15,220.36,221.08,10536.0,206.6593,207.2497,206.5093,207.1841,10536.0
2021-03-17 11:00:00,220.92,221.85,220.88,221.63,9162.0,207.0341,207.9057,206.9966,207.6995,9162.0
2021-03-17 11:10:00,221.84,222.09,221.28,221.3,8948.0,207.8963,208.1306,207.3715,207.3902,8948.0
2021-03-17 11:20:00,221.3,222.27,221.24,221.77,10151.0,207.3902,208.2993,207.334,207.8307,10151.0
2021-03-17 11:30:00,221.77,222.24,221.69,222.01,6544.0,207.8307,208.2711,207.7557,208.0556,6544.0
2021-03-17 11:40:00,222.19,222.59,221.97,222.26,11152.0,208.2243,208.5992,208.0181,208.2899,11152.0
2021-03-17 11:50:00,222.16,222.25,221.48,221.72,8605.0,208.1962,208.2805,207.5589,207.7838,8605.0
2021-03-17 12:00:00,221.72,222.41,221.72,222.36,7288.0,207.7838,208.4305,207.7838,208.3836,7288.0
2021-03-17 12:10:00,222.35,222.35,221.88,222.0,8259.0,208.3742,208.3742,207.9338,208.0462,8259.0
2021-03-17 12:20:00,221.99,221.99,221.52,221.52,6101.0,208.0369,208.0369,207.5964,207.5964,6101.0
2021-03-17 12:30:00,221.59,221.68,221.05,221.67,10072.0,207.662,207.7463,207.1559,207.737,10072.0
2021-03-17 12:40:00,221.63,222.09,221.59,222.09,8947.0,207.6995,208.1306,207.662,208.1306,8947.0
2021-03-17 12:50:00,222.06,222.8,222.05,222.77,11001.0,208.1025,208.796,208.0931,208.7678,11001.0
2021-03-17 13:00:00,222.79,223.04,222.67,222.85,12597.0,208.7866,209.0209,208.6741,208.8428,12597.0
2021-03-17 13:10:00,222.93,222.98,222.62,222.62,8641.0,208.9178,208.9646,208.6273,208.6273,8641.0
2021-03-17 13:20:00,222.62,222.78,222.37,222.7,13699.0,208.6273,208.7772,208.393,208.7022,13699.0
2021-03-17 13:30:00,222.65,222.93,222.6,222.76,10909.0,208.6554,208.9178,208.6085,208.7585,10909.0
2021-03-17 13:40:00,222.71,222.87,222.3,222.42,11476.0,208.7116,208.8616,208.3274,208.4398,11476.0
2021-03-17 13:50:00,222.32,222.41,221.91,222.27,6349.0,208.3461,208.4305,207.9619,208.2993,6349.0
2021-03-17 14:00:00,222.53,223.85,222.35,223.54,17112.0,208.5429,209.78,208.3742,209.4894,17112.0
2021-03-17 14:10:00,223.73,224.26,223.0,223.06,8991.0,209.6675,210.1642,208.9834,209.0396,8991.0
2021-03-17 14:20:00,223.0,223.38,222.76,222.76,9040.0,208.9834,209.3395,208.7585,208.7585,9040.0
2021-03-17 14:30:00,222.72,223.77,222.65,223.72,10228.0,208.721,209.705,208.6554,209.6581,10228.0
2021-03-17 14:40:00,223.78,224.64,223.73,224.64,44502.0,209.7144,210.5203,209.6675,210.5203,44502.0
2021-03-17 14:50:00,224.61,224.95,224.17,224.39,18282.0,210.4922,210.8108,210.0798,210.286,18282.0
2021-03-17 15:00:00,224.21,224.31,223.89,224.13,15625.0,210.1173,210.211,209.8174,210.0424,15625.0
2021-03-17 15:10:00,224.12,224.36,223.87,223.98,19663.0,210.033,210.2579,209.7987,209.9018,19663.0
2021-03-17 15:20:00,223.92,224.74,223.88,224.56,22046.0,209.8456,210.614,209.8081,210.4453,22046.0
2021-03-17 15:30:00,224.49,225.54,224.49,225.11,33320.0,210.3797,211.3637,210.3797,210.9608,33320.0
2021-03-17 15:40:00,225.23,225.33,224.19,224.62,17937.0,211.0732,211.1669,210.0986,210.5016,17937.0
2021-03-17 15:50:00,224.47,225.52,224.33,225.46,65123.0,210.361,211.345,210.2298,211.2888,65123.0
2021-03-18 09:30:00,227.01,228.22,226.6,228.22,19145.0,212.7413,213.8753,212.3571,213.8753,19145.0
2021-03-18 09:40:00,228.69,228.7,227.0,227.0,7839.0,214.3157,214.3251,212.732,212.732,7839.0
2021-03-18 09:50:00,226.57,227.83,226.38,226.98,14903.0,212.329,213.5098,212.1509,212.7132,14903.0
2021-03-18 10:00:00,227.09,228.18,226.45,227.88,38622.0,212.8163,213.8378,212.2165,213.5566,38622.0
2021-03-18 10:10:00,227.91,229.13,227.85,229.04,20580.0,213.5848,214.7281,213.5285,214.6437,20580.0
2021-03-18 10:20:00,229.07,229.92,228.63,229.92,16269.0,214.6719,215.4684,214.2595,215.4684,16269.0
2021-03-18 10:30:00,229.99,231.0,229.99,230.3,27180.0,215.534,216.4805,215.534,215.8245,27180.0
2021-03-18 10:40:00,230.31,230.54,229.11,230.09,17526.0,215.8339,216.0495,214.7093,215.6277,17526.0
2021-03-18 10:50:00,230.2,230.93,229.76,230.69,21074.0,215.7308,216.4149,215.3185,216.19,21074.0
2021-03-18 11:00:00,230.71,234.85,230.7,234.28,254520.0,216.2088,220.0886,216.1994,219.5544,254520.0
2021-03-18 11:10:00,234.15,236.44,233.65,235.33,99327.0,219.4325,221.5786,218.964,220.5384,99327.0
2021-03-18 11:20:00,235.23,236.21,234.76,234.76,34326.0,220.4447,221.3631,220.0042,220.0042,34326.0
2021-03-18 11:30:00,234.73,235.18,234.09,234.09,18703.0,219.9761,220.3978,219.3763,219.3763,18703.0
2021-03-18 11:40:00,234.17,235.01,234.0,234.77,22948.0,219.4513,220.2385,219.292,220.0136,22948.0
2021-03-18 11:50:00,234.78,235.77,234.4,235.32,20636.0,220.023,220.9507,219.6668,220.529,20636.0
2021-03-18 12:00:00,235.12,235.5,234.76,235.29,19248.0,220.3416,220.6977,220.0042,220.5009,19248.0
2021-03-18 12:10:00,235.28,236.43,235.28,235.6,21095.0,220.4915,221.5692,220.4915,220.7914,21095.0
2021-03-18 12:20:00,235.74,235.9,234.86,235.01,19206.0,220.9226,221.0726,220.0979,220.2385,19206.0
2021-03-18 12:30:00,234.86,235.54,234.33,234.67,24618.0,220.0979,220.7352,219.6012,219.9199,24618.0
2021-03-18 12:40:00,234.78,235.21,234.54,234.63,11117.0,220.023,220.4259,219.798,219.8824,11117.0
2021-03-18 12:50:00,234.54,234.66,233.57,233.79,15133.0,219.798,219.9105,218.889,219.0952,15133.0
2021-03-18 13:00:00,233.7,234.24,233.58,233.68,12000.0,219.0108,219.5169,218.8984,218.9921,12000.0
2021-03-18 13:10:00,233.5,233.5,232.77,232.88,16407.0,218.8234,218.8234,218.1393,218.2424,16407.0
2021-03-18 13:20:00,232.89,233.09,232.33,232.33,9368.0,218.2517,218.4392,217.7269,217.7269,9368.0
2021-03-18 13:30:00,232.25,232.96,232.1,232.96,8789.0,217.652,218.3173,217.5114,218.3173,8789.0
2021-03-18 13:40:00,232.9,232.97,232.48,232.61,11705.0,218.2611,218.3267,217.8675,217.9893,11705.0
2021-03-18 13:50:00,232.47,233.15,232.2,232.36,9840.0,217.8581,218.4954,217.6051,217.7551,9840.0
2021-03-18 14:00:00,232.42,232.42,231.57,231.77,10287.0,217.8113,217.8113,217.0147,217.2021,10287.0
2021-03-18 14:10:00,231.7,232.09,231.14,231.25,10648.0,217.1365,217.502,216.6117,216.7148,10648.0
2021-03-18 14:20:00,231.22,231.44,231.04,231.04,9309.0,216.6867,216.8929,216.518,216.518,9309.0
2021-03-18 14:30:00,231.26,231.5,229.79,230.33,13259.0,216.7242,216.9491,215.3466,215.8527,13259.0
2021-03-18 14:40:00,230.27,230.27,229.5,230.24,12387.0,215.7964,215.7964,215.0748,215.7683,12387.0
2021-03-18 14:50:00,230.75,230.84,230.21,230.34,24761.0,216.2463,216.3306,215.7402,215.862,24761.0
2021-03-18 15:00:00,230.25,230.45,228.85,229.26,21391.0,215.7777,215.9651,214.4657,214.8499,21391.0
2021-03-18 15:10:00,229.34,229.44,228.1,228.1,32700.0,214.9249,215.0186,213.7628,213.7628,32700.0
2021-03-18 15:20:00,228.16,228.28,226.81,227.59,31871.0,213.819,213.9315,212.5539,213.2849,31871.0
2021-03-18 15:30:00,227.68,227.71,226.59,226.6,37942.0,213.3692,213.3973,212.3477,212.3571,37942.0
2021-03-18 15:40:00,226.65,226.9,225.67,225.67,32629.0,212.404,212.6382,211.4856,211.4856,32629.0
2021-03-18 15:50:00,225.77,227.03,225.77,226.85,58981.0,211.5793,212.7601,211.5793,212.5914,58981.0
2021-03-19 09:30:00,225.18,225.22,224.15,224.5,97294.0,211.0264,211.0638,210.0611,210.3891,97294.0
2021-03-19 09:40:00,224.01,224.01,221.9,222.73,11976.0,209.9299,209.9299,207.9525,208.7304,11976.0
2021-03-19 09:50:00,223.18,226.05,223.11,225.04,11221.0,209.1521,211.8417,209.0865,210.8952,11221.0
2021-03-19 10:00:00,225.12,225.76,224.83,225.76,9514.0,210.9701,211.5699,210.6984,211.5699,9514.0
2021-03-19 10:10:00,226.03,226.69,225.51,226.63,12077.0,211.8229,212.4414,211.3356,212.3852,12077.0
2021-03-19 10:20:00,226.54,227.23,226.22,226.39,10218.0,212.3009,212.9475,212.001,212.1603,10218.0
2021-03-19 10:30:00,226.37,226.42,224.73,225.21,8096.0,212.1416,212.1884,210.6046,211.0545,8096.0
2021-03-19 10:40:00,225.34,226.14,225.15,225.93,8460.0,211.1763,211.926,210.9982,211.7292,8460.0
2021-03-19 10:50:00,226.2,227.12,226.16,226.7,6080.0,211.9822,212.8444,211.9448,212.4508,6080.0
2021-03-19 11:00:00,226.85,227.0,226.33,226.74,9205.0,212.5914,212.732,212.1041,212.4883,9205.0
2021-03-19 11:10:00,226.77,227.91,226.27,227.72,11144.0,212.5164,213.5848,212.0478,213.4067,11144.0
2021-03-19 11:20:00,227.99,228.35,227.45,227.81,11948.0,213.6597,213.9971,213.1537,213.491,11948.0
2021-03-19 11:30:00,227.92,228.44,227.85,228.24,9717.0,213.5941,214.0815,213.5285,213.894,9717.0
2021-03-19 11:40:00,228.33,228.93,228.13,228.66,10694.0,213.9784,214.5407,213.7909,214.2876,10694.0
2021-03-19 11:50:00,228.62,229.26,228.47,228.9,6495.0,214.2501,214.8499,214.1096,214.5125,6495.0
2021-03-19 12:00:00,228.93,229.38,228.8,228.9,7044.0,214.5407,214.9624,214.4188,214.5125,7044.0
2021-03-19 12:10:00,228.99,229.31,228.74,229.24,10089.0,214.5969,214.8968,214.3626,214.8312,10089.0
2021-03-19 12:20:00,229.08,229.64,229.04,229.3,10189.0,214.6812,215.206,214.6437,214.8874,10189.0
2021-03-19 12:30:00,229.21,229.5,228.95,229.11,7331.0,214.8031,215.0748,214.5594,214.7093,7331.0
2021-03-19 12:40:00,229.06,229.68,229.06,229.62,4798.0,214.6625,215.2435,214.6625,215.1873,4798.0
2021-03-19 12:50:00,229.63,229.83,229.21,229.27,7032.0,215.1967,215.3841,214.8031,214.8593,7032.0
2021-03-19 13:00:00,229.2,229.2,228.49,228.77,5175.0,214.7937,214.7937,214.1283,214.3907,5175.0
2021-03-19 13:10:00,228.79,229.17,228.43,229.07,10902.0,214.4095,214.7656,214.0721,214.6719,10902.0
2021-03-19 13:20:00,229.14,229.89,229.14,229.83,6627.0,214.7375,215.4403,214.7375,215.3841,6627.0
2021-03-19 13:30:00,229.78,229.97,229.18,229.39,16678.0,215.3372,215.5153,214.7749,214.9717,16678.0
2021-03-19 13:40:00,229.49,230.18,229.42,229.96,9299.0,215.0655,215.7121,214.9999,215.5059,9299.0
2021-03-19 13:50:00,230.03,230.18,229.46,229.71,8260.0,215.5715,215.7121,215.0373,215.2716,8260.0
2021-03-19 14:00:00,229.78,230.02,229.26,229.26,14338.0,215.3372,215.5621,214.8499,214.8499,14338.0
2021-03-19 14:10:00,229.29,229.52,229.07,229.23,10874.0,214.878,215.0936,214.6719,214.8218,10874.0
2021-03-19 14:20:00,229.34,229.37,229.02,229.28,9155.0,214.9249,214.953,214.625,214.8687,9155.0
2021-03-19 14:30:00,229.34,229.81,229.32,229.59,8985.0,214.9249,215.3653,214.9061,215.1592,8985.0
2021-03-19 14:40:00,229.6,229.9,229.59,229.72,8790.0,215.1685,215.4497,215.1592,215.281,8790.0
2021-03-19 14:50:00,229.68,230.17,229.49,230.13,16856.0,215.2435,215.7027,215.0655,215.6652,16856.0
2021-03-19 15:00:00,230.09,230.09,229.0,229.44,11362.0,215.6277,215.6277,214.6063,215.0186,11362.0
2021-03-19 15:10:00,229.46,229.66,228.98,229.13,14074.0,215.0373,215.2248,214.5875,214.7281,14074.0
2021-03-19 15:20:00,229.21,229.27,228.84,228.97,16708.0,214.8031,214.8593,214.4563,214.5781,16708.0
2021-03-19 15:30:00,229.07,229.85,228.56,229.29,37048.0,214.6719,215.4028,214.1939,214.878,37048.0
2021-03-19 15:40:00,229.32,229.91,229.02,229.32,45231.0,214.9061,215.4591,214.625,214.9061,45231.0
2021-03-19 15:50:00,229.3,230.34,228.16,228.16,165326.0,214.8874,215.862,213.819,213.819,165326.0
2021-03-22 09:30:00,228.42,228.42,225.82,227.43,32289.0,214.0627,214.0627,211.6261,213.1349,32289.0
2021-03-22 09:40:00,227.44,228.8,226.92,228.8,22303.0,213.1443,214.4188,212.657,214.4188,22303.0
2021-03-22 09:50:00,228.79,229.09,227.56,227.96,20367.0,214.4095,214.6906,213.2568,213.6316,20367.0
2021-03-22 10:00:00,227.85,228.01,227.06,227.38,8076.0,213.5285,213.6785,212.7882,213.0881,8076.0
2021-03-22 10:10:00,227.59,227.95,227.47,227.93,3736.0,213.2849,213.6222,213.1724,213.6035,3736.0
2021-03-22 10:20:00,227.77,227.77,225.83,226.22,7805.0,213.4536,213.4536,211.6355,212.001,7805.0
2021-03-22 10:30:00,226.16,226.83,226.05,226.77,4400.0,211.9448,212.5726,211.8417,212.5164,4400.0
2021-03-22 10:40:00,226.93,228.12,226.64,227.61,10172.0,212.6664,213.7816,212.3946,213.3036,10172.0
2021-03-22 10:50:00,227.44,227.65,226.25,226.41,8543.0,213.1443,213.3411,212.0291,212.179,8543.0
2021-03-22 11:00:00,226.36,227.06,226.36,226.59,8294.0,212.1322,212.7882,212.1322,212.3477,8294.0
2021-03-22 11:10:00,226.52,226.64,225.87,226.08,7103.0,212.2821,212.3946,211.673,211.8698,7103.0
2021-03-22 11:20:00,226.06,226.7,226.06,226.52,7604.0,211.851,212.4508,211.851,212.2821,7604.0
2021-03-22 11:30:00,226.66,227.3,226.66,227.06,10871.0,212.4133,213.0131,212.4133,212.7882,10871.0
2021-03-22 11:40:00,227.16,227.98,227.05,227.67,10404.0,212.8819,213.6504,212.7788,213.3598,10404.0
2021-03-22 11:50:00,227.59,229.0,227.59,228.71,15847.0,213.2849,214.6063,213.2849,214.3345,15847.0
2021-03-22 12:00:00,228.81,228.91,227.67,227.89,12177.0,214.4282,214.5219,213.3598,213.566,12177.0
2021-03-22 12:10:00,227.68,228.15,227.23,227.76,6447.0,213.3692,213.8097,212.9475,213.4442,6447.0
2021-03-22 12:20:00,227.6,227.87,227.41,227.86,3875.0,213.2942,213.5473,213.1162,213.5379,3875.0
2021-03-22 12:30:00,227.78,227.88,227.29,227.29,10304.0,213.4629,213.5566,213.0037,213.0037,10304.0
2021-03-22 12:40:00,227.3,228.11,227.26,228.11,7514.0,213.0131,213.7722,212.9756,213.7722,7514.0
2021-03-22 12:50:00,228.13,228.35,227.96,228.34,7900.0,213.7909,213.9971,213.6316,213.9877,7900.0
2021-03-22 13:00:00,228.34,228.34,227.68,227.69,7903.0,213.9877,213.9877,213.3692,213.3786,7903.0
2021-03-22 13:10:00,227.5,228.56,227.44,228.5,7006.0,213.2005,214.1939,213.1443,214.1377,7006.0
2021-03-22 13:20:00,228.55,228.79,228.19,228.49,4148.0,214.1845,214.4095,213.8472,214.1283,4148.0
2021-03-22 13:30:00,228.43,228.55,228.23,228.54,6064.0,214.0721,214.1845,213.8846,214.1752,6064.0
2021-03-22 13:40:00,228.49,228.73,228.37,228.48,4412.0,214.1283,214.3532,214.0158,214.1189,4412.0
2021-03-22 13:50:00,228.42,228.58,228.07,228.43,5950.0,214.0627,214.2127,213.7347,214.0721,5950.0
2021-03-22 14:00:00,228.36,228.7,228.36,228.7,7529.0,214.0065,214.3251,214.0065,214.3251,7529.0
2021-03-22 14:10:00,228.67,228.88,228.37,228.78,9398.0,214.297,214.4938,214.0158,214.4001,9398.0
2021-03-22 14:20:00,228.91,229.1,228.72,228.99,3381.0,214.5219,214.7,214.3439,214.5969,3381.0
2021-03-22 14:30:00,229.02,229.78,229.02,229.61,5805.0,214.625,215.3372,214.625,215.1779,5805.0
2021-03-22 14:40:00,229.7,229.89,229.08,229.32,5122.0,215.2623,215.4403,214.6812,214.9061,5122.0
2021-03-22 14:50:00,229.33,229.81,229.33,229.81,3925.0,214.9155,215.3653,214.9155,215.3653,3925.0
2021-03-22 15:00:00,229.66,230.08,229.66,229.95,10551.0,215.2248,215.6184,215.2248,215.4965,10551.0
2021-03-22 15:10:00,229.86,229.93,229.59,229.63,9186.0,215.4122,215.4778,215.1592,215.1967,9186.0
2021-03-22 15:20:00,229.61,229.88,229.26,229.4,17022.0,215.1779,215.4309,214.8499,214.9811,17022.0
2021-03-22 15:30:00,229.26,229.58,229.16,229.51,23230.0,214.8499,215.1498,214.7562,215.0842,23230.0
2021-03-22 15:40:00,229.46,229.7,229.34,229.45,18364.0,215.0373,215.2623,214.9249,215.028,18364.0
2021-03-22 15:50:00,229.36,229.4,229.0,229.24,37309.0,214.9436,214.9811,214.6063,214.8312,37309.0
2021-03-23 09:30:00,227.79,229.12,227.42,229.12,9678.0,213.4723,214.7187,213.1256,214.7187,9678.0
2021-03-23 09:40:00,229.11,229.16,228.21,228.86,3226.0,214.7093,214.7562,213.8659,214.4751,3226.0
2021-03-23 09:50:00,228.94,228.99,227.79,228.41,6508.0,214.55,214.5969,213.4723,214.0533,6508.0
2021-03-23 10:00:00,228.48,228.7,227.59,227.6,4529.0,214.1189,214.3251,213.2849,213.2942,4529.0
2021-03-23 10:10:00,227.45,227.45,226.59,227.13,3148.0,213.1537,213.1537,212.3477,212.8538,3148.0
2021-03-23 10:20:00,227.09,227.59,227.09,227.11,11227.0,212.8163,213.2849,212.8163,212.835,11227.0
2021-03-23 10:30:00,227.26,227.29,225.57,225.65,22737.0,212.9756,213.0037,211.3918,211.4668,22737.0
2021-03-23 10:40:00,225.59,225.61,225.23,225.31,3632.0,211.4106,211.4293,211.0732,211.1482,3632.0
2021-03-23 10:50:00,225.26,225.94,225.05,225.94,5586.0,211.1013,211.7386,210.9045,211.7386,5586.0
2021-03-23 11:00:00,225.81,226.06,225.42,225.44,7233.0,211.6168,211.851,211.2513,211.27,7233.0
2021-03-23 11:10:00,225.3,226.31,225.3,226.11,4920.0,211.1388,212.0853,211.1388,211.8979,4920.0
2021-03-23 11:20:00,226.09,227.02,226.08,227.01,5575.0,211.8792,212.7507,211.8698,212.7413,5575.0
2021-03-23 11:30:00,227.02,227.13,226.2,226.37,11725.0,212.7507,212.8538,211.9822,212.1416,11725.0
2021-03-23 11:40:00,226.36,226.42,226.0,226.12,5747.0,212.1322,212.1884,211.7948,211.9073,5747.0
2021-03-23 11:50:00,225.93,225.95,225.57,225.77,9244.0,211.7292,211.748,211.3918,211.5793,9244.0
2021-03-23 12:00:00,225.79,226.25,225.4,225.63,25180.0,211.598,212.0291,211.2325,211.4481,25180.0
2021-03-23 12:10:00,225.78,225.78,225.22,225.63,7944.0,211.5886,211.5886,211.0638,211.4481,7944.0
2021-03-23 12:20:00,225.76,226.06,225.53,225.89,3781.0,211.5699,211.851,211.3544,211.6917,3781.0
2021-03-23 12:30:00,225.75,226.35,225.62,226.35,3537.0,211.5605,212.1228,211.4387,212.1228,3537.0
2021-03-23 12:40:00,226.28,226.59,226.24,226.54,4314.0,212.0572,212.3477,212.0197,212.3009,4314.0
2021-03-23 12:50:00,226.44,226.65,226.36,226.63,2840.0,212.2072,212.404,212.1322,212.3852,2840.0
2021-03-23 13:00:00,226.56,226.59,226.29,226.36,3516.0,212.3196,212.3477,212.0666,212.1322,3516.0
2021-03-23 13:10:00,226.3,226.35,225.98,226.35,4399.0,212.076,212.1228,211.7761,212.1228,4399.0
2021-03-23 13:20:00,226.25,226.44,226.1,226.28,6243.0,212.0291,212.2072,211.8885,212.0572,6243.0
2021-03-23 13:30:00,226.27,226.32,225.66,225.66,6367.0,212.0478,212.0947,211.4762,211.4762,6367.0
2021-03-23 13:40:00,225.61,225.61,224.65,225.18,6308.0,211.4293,211.4293,210.5297,211.0264,6308.0
2021-03-23 13:50:00,225.0,225.21,224.38,224.55,71236.0,210.8577,211.0545,210.2766,210.436,71236.0
2021-03-23 14:00:00,224.53,224.65,223.77,224.08,13682.0,210.4172,210.5297,209.705,209.9955,13682.0
2021-03-23 14:10:00,223.95,224.36,223.74,223.86,8132.0,209.8737,210.2579,209.6769,209.7893,8132.0
2021-03-23 14:20:00,223.74,223.93,223.26,223.86,14754.0,209.6769,209.8549,209.227,209.7893,14754.0
2021-03-23 14:30:00,223.85,224.29,223.78,223.86,9667.0,209.78,210.1923,209.7144,209.7893,9667.0
2021-03-23 14:40:00,223.81,223.83,223.0,223.41,5517.0,209.7425,209.7612,208.9834,209.3676,5517.0
2021-03-23 14:50:00,223.43,223.43,222.63,222.63,5878.0,209.3864,209.3864,208.6366,208.6366,5878.0
2021-03-23 15:00:00,222.71,223.39,222.26,222.61,10055.0,208.7116,209.3489,208.2899,208.6179,10055.0
2021-03-23 15:10:00,222.65,222.95,222.26,222.64,7909.0,208.6554,208.9365,208.2899,208.646,7909.0
2021-03-23 15:20:00,222.68,222.68,221.89,222.47,10973.0,208.6835,208.6835,207.9431,208.4867,10973.0
2021-03-23 15:30:00,222.38,222.38,221.32,221.43,15276.0,208.4024,208.4024,207.409,207.5121,15276.0
2021-03-23 15:40:00,221.32,221.88,221.25,221.51,21583.0,207.409,207.9338,207.3434,207.587,21583.0
2021-03-23 15:50:00,221.01,222.03,220.82,221.58,49296.0,207.1185,208.0743,206.9404,207.6526,49296.0
2021-03-24 09:30:00,223.6,227.04,223.6,226.9,10106.0,209.5457,212.7694,209.5457,212.6382,10106.0
2021-03-24 09:40:00,227.2,227.53,226.55,227.04,6579.0,212.9194,213.2286,212.3102,212.7694,6579.0
2021-03-24 09:50:00,226.84,226.84,225.04,225.95,11689.0,212.582,212.582,210.8952,211.748,11689.0
2021-03-24 10:00:00,225.91,226.45,225.33,226.17,5504.0,211.7105,212.2165,211.1669,211.9541,5504.0
2021-03-24 10:10:00,225.97,226.78,225.36,225.37,3106.0,211.7667,212.5258,211.195,211.2044,3106.0
2021-03-24 10:20:00,225.54,225.99,225.51,225.99,4112.0,211.3637,211.7854,211.3356,211.7854,4112.0
2021-03-24 10:30:00,225.89,226.81,225.81,226.81,2803.0,211.6917,212.5539,211.6168,212.5539,2803.0
2021-03-24 10:40:00,226.34,228.19,226.34,227.91,13277.0,212.1134,213.8472,212.1134,213.5848,13277.0
2021-03-24 10:50:00,228.01,228.17,227.61,228.02,15840.0,213.6785,213.8284,213.3036,213.6878,15840.0
2021-03-24 11:00:00,228.18,228.38,227.19,227.31,7821.0,213.8378,214.0252,212.91,213.0225,7821.0
2021-03-24 11:10:00,227.39,227.4,225.38,225.39,8036.0,213.0974,213.1068,211.2138,211.2232,8036.0
2021-03-24 11:20:00,225.36,225.63,224.8,224.89,9482.0,211.195,211.4481,210.6702,210.7546,9482.0
2021-03-24 11:30:00,225.12,225.72,224.96,225.52,5098.0,210.9701,211.5324,210.8202,211.345,5098.0
2021-03-24 11:40:00,225.48,225.55,225.02,225.38,2276.0,211.3075,211.3731,210.8764,211.2138,2276.0
2021-03-24 11:50:00,225.37,226.28,225.3,225.47,10360.0,211.2044,212.0572,211.1388,211.2981,10360.0
2021-03-24 12:00:00,225.45,226.38,225.45,226.34,5712.0,211.2794,212.1509,211.2794,212.1134,5712.0
2021-03-24 12:10:00,226.56,226.89,226.33,226.37,4356.0,212.3196,212.6289,212.1041,212.1416,4356.0
2021-03-24 12:20:00,226.21,226.33,225.93,226.33,2614.0,211.9916,212.1041,211.7292,212.1041,2614.0
2021-03-24 12:30:00,226.2,226.2,225.79,225.97,3757.0,211.9822,211.9822,211.598,211.7667,3757.0
2021-03-24 12:40:00,226.23,226.67,226.01,226.13,11846.0,212.0104,212.4227,211.8042,211.9166,11846.0
2021-03-24 12:50:00,225.98,226.46,225.85,226.07,15292.0,211.7761,212.2259,211.6542,211.8604,15292.0
2021-03-24 13:00:00,226.0,226.11,225.54,226.06,11392.0,211.7948,211.8979,211.3637,211.851,11392.0
2021-03-24 13:10:00,226.06,226.13,225.1,225.33,24344.0,211.851,211.9166,210.9514,211.1669,24344.0
2021-03-24 13:20:00,225.33,225.96,225.33,225.86,7264.0,211.1669,211.7573,211.1669,211.6636,7264.0
2021-03-24 13:30:00,226.1,226.73,226.07,226.44,11339.0,211.8885,212.4789,211.8604,212.2072,11339.0
2021-03-24 13:40:00,226.38,226.38,225.06,225.85,6912.0,212.1509,212.1509,210.9139,211.6542,6912.0
2021-03-24 13:50:00,226.2,226.36,225.99,226.16,5442.0,211.9822,212.1322,211.7854,211.9448,5442.0
2021-03-24 14:00:00,226.05,226.05,225.58,225.88,1946.0,211.8417,211.8417,211.4012,211.6824,1946.0
2021-03-24 14:10:00,225.6,225.77,225.36,225.77,4784.0,211.42,211.5793,211.195,211.5793,4784.0
2021-03-24 14:20:00,225.64,226.01,225.29,225.29,8644.0,211.4574,211.8042,211.1294,211.1294,8644.0
2021-03-24 14:30:00,225.41,225.41,224.52,224.52,4115.0,211.2419,211.2419,210.4078,210.4078,4115.0
2021-03-24 14:40:00,224.61,224.88,223.99,224.88,9093.0,210.4922,210.7452,209.9112,210.7452,9093.0
2021-03-24 14:50:00,224.66,224.77,224.09,224.35,3365.0,210.539,210.6421,210.0049,210.2485,3365.0
2021-03-24 15:00:00,224.32,224.75,224.23,224.31,4419.0,210.2204,210.6234,210.1361,210.211,4419.0
2021-03-24 15:10:00,224.25,224.92,224.25,224.84,4733.0,210.1548,210.7827,210.1548,210.7077,4733.0
2021-03-24 15:20:00,224.65,224.66,223.7,224.01,4061.0,210.5297,210.539,209.6394,209.9299,4061.0
2021-03-24 15:30:00,223.95,224.07,223.29,223.72,6907.0,209.8737,209.9861,209.2552,209.6581,6907.0
2021-03-24 15:40:00,223.69,224.0,223.33,223.57,11302.0,209.63,209.9205,209.2926,209.5176,11302.0
2021-03-24 15:50:00,223.28,223.66,222.48,222.5,34651.0,209.2458,209.6019,208.4961,208.5148,34651.0
2021-03-25 09:30:00,222.53,223.57,221.05,221.51,20706.0,208.5429,209.5176,207.1559,207.587,20706.0
2021-03-25 09:40:00,221.56,222.71,221.13,222.03,12672.0,207.6339,208.7116,207.2309,208.0743,12672.0
2021-03-25 09:50:00,222.03,222.17,221.0,221.93,8803.0,208.0743,208.2055,207.1091,207.9806,8803.0
2021-03-25 10:00:00,221.93,222.52,221.48,222.35,5311.0,207.9806,208.5336,207.5589,208.3742,5311.0
2021-03-25 10:10:00,222.13,222.61,221.34,221.62,6922.0,208.1681,208.6179,207.4277,207.6901,6922.0
2021-03-25 10:20:00,221.55,222.68,221.42,222.25,4077.0,207.6245,208.6835,207.5027,208.2805,4077.0
2021-03-25 10:30:00,222.41,222.66,221.55,221.7,5152.0,208.4305,208.6648,207.6245,207.7651,5152.0
2021-03-25 10:40:00,221.42,221.42,219.75,220.06,8273.0,207.5027,207.5027,205.9377,206.2282,8273.0
2021-03-25 10:50:00,219.87,220.72,219.31,220.72,5323.0,206.0501,206.8467,205.5253,206.8467,5323.0
2021-03-25 11:00:00,220.6,220.6,219.18,219.75,8317.0,206.7342,206.7342,205.4035,205.9377,8317.0
2021-03-25 11:10:00,219.44,221.33,219.44,221.25,4355.0,205.6471,207.4183,205.6471,207.3434,4355.0
2021-03-25 11:20:00,221.37,221.56,220.85,221.56,8695.0,207.4558,207.6339,206.9685,207.6339,8695.0
2021-03-25 11:30:00,221.66,222.93,221.64,222.33,3853.0,207.7276,208.9178,207.7089,208.3555,3853.0
2021-03-25 11:40:00,222.26,222.51,221.85,222.26,6695.0,208.2899,208.5242,207.9057,208.2899,6695.0
2021-03-25 11:50:00,222.18,224.06,221.91,223.95,13141.0,208.2149,209.9768,207.9619,209.8737,13141.0
2021-03-25 12:00:00,223.97,224.39,223.63,223.88,17028.0,209.8924,210.286,209.5738,209.8081,17028.0
2021-03-25 12:10:00,223.84,224.82,223.38,224.82,5781.0,209.7706,210.689,209.3395,210.689,5781.0
2021-03-25 12:20:00,224.74,225.03,224.44,224.47,7484.0,210.614,210.8858,210.3329,210.361,7484.0
2021-03-25 12:30:00,224.49,225.21,224.49,224.82,4451.0,210.3797,211.0545,210.3797,210.689,4451.0
2021-03-25 12:40:00,225.01,225.9,225.0,225.9,4065.0,210.867,211.7011,210.8577,211.7011,4065.0
2021-03-25 12:50:00,225.81,226.15,225.52,225.57,6665.0,211.6168,211.9354,211.345,211.3918,6665.0
2021-03-25 13:00:00,225.41,225.98,225.14,225.52,7136.0,211.2419,211.7761,210.9889,211.345,7136.0
2021-03-25 13:10:00,225.63,226.05,225.59,225.79,2852.0,211.4481,211.8417,211.4106,211.598,2852.0
2021-03-25 13:20:00,225.84,226.31,225.4,225.53,10253.0,211.6449,212.0853,211.2325,211.3544,10253.0
2021-03-25 13:30:00,225.62,225.95,225.41,225.95,7082.0,211.4387,211.748,211.2419,211.748,7082.0
2021-03-25 13:40:00,226.09,226.65,225.83,225.96,11647.0,211.8792,212.404,211.6355,211.7573,11647.0
2021-03-25 13:50:00,225.99,226.25,225.66,225.72,4969.0,211.7854,212.0291,211.4762,211.5324,4969.0
2021-03-25 14:00:00,225.7,226.13,225.49,225.97,7896.0,211.5137,211.9166,211.3169,211.7667,7896.0
2021-03-25 14:10:00,225.77,226.0,225.21,225.92,5876.0,211.5793,211.7948,211.0545,211.7198,5876.0
2021-03-25 14:20:00,226.04,226.04,224.73,224.73,4510.0,211.8323,211.8323,210.6046,210.6046,4510.0
2021-03-25 14:30:00,224.78,226.05,224.78,225.91,5299.0,210.6515,211.8417,210.6515,211.7105,5299.0
2021-03-25 14:40:00,225.88,226.03,225.53,225.53,7800.0,211.6824,211.8229,211.3544,211.3544,7800.0
2021-03-25 14:50:00,225.52,225.85,225.31,225.8,4136.0,211.345,211.6542,211.1482,211.6074,4136.0
2021-03-25 15:00:00,225.77,225.95,225.22,225.45,7180.0,211.5793,211.748,211.0638,211.2794,7180.0
2021-03-25 15:10:00,225.59,227.09,225.51,227.09,6548.0,211.4106,212.8163,211.3356,212.8163,6548.0
2021-03-25 15:20:00,227.19,227.48,227.01,227.45,5305.0,212.91,213.1818,212.7413,213.1537,5305.0
2021-03-25 15:30:00,227.47,227.68,227.22,227.58,7938.0,213.1724,213.3692,212.9381,213.2755,7938.0
2021-03-25 15:40:00,227.65,228.0,227.38,227.71,15320.0,213.3411,213.6691,213.0881,213.3973,15320.0
2021-03-25 15:50:00,227.8,228.4,227.49,227.52,56635.0,213.4817,214.044,213.1912,213.2193,56635.0
2021-03-26 09:30:00,229.51,229.8,227.94,227.94,7932.0,215.0842,215.356,213.6129,213.6129,7932.0
2021-03-26 09:40:00,228.02,228.78,227.61,228.67,4694.0,213.6878,214.4001,213.3036,214.297,4694.0
2021-03-26 09:50:00,228.33,228.54,227.25,228.54,12514.0,213.9784,214.1752,212.9662,214.1752,12514.0
2021-03-26 10:00:00,228.52,229.39,227.97,229.39,5678.0,214.1564,214.9717,213.641,214.9717,5678.0
2021-03-26 10:10:00,229.6,229.97,229.14,229.69,4608.0,215.1685,215.5153,214.7375,215.2529,4608.0
2021-03-26 10:20:00,229.26,229.87,229.26,229.71,5044.0,214.8499,215.4216,214.8499,215.2716,5044.0
2021-03-26 10:30:00,229.75,230.06,229.53,229.67,5227.0,215.3091,215.5996,215.1029,215.2341,5227.0
2021-03-26 10:40:00,229.86,230.17,228.85,229.03,2760.0,215.4122,215.7027,214.4657,214.6344,2760.0
2021-03-26 10:50:00,228.69,229.21,228.59,229.06,7522.0,214.3157,214.8031,214.222,214.6625,7522.0
2021-03-26 11:00:00,229.01,229.35,228.8,228.97,4378.0,214.6156,214.9343,214.4188,214.5781,4378.0
2021-03-26 11:10:00,228.75,228.75,227.78,227.81,2250.0,214.372,214.372,213.4629,213.491,2250.0
2021-03-26 11:20:00,227.79,228.63,227.79,228.6,3471.0,213.4723,214.2595,213.4723,214.2314,3471.0
2021-03-26 11:30:00,228.49,229.17,228.34,228.95,3274.0,214.1283,214.7656,213.9877,214.5594,3274.0
2021-03-26 11:40:00,228.93,229.23,228.73,228.81,3000.0,214.5407,214.8218,214.3532,214.4282,3000.0
2021-03-26 11:50:00,228.74,228.74,228.23,228.42,4094.0,214.3626,214.3626,213.8846,214.0627,4094.0
2021-03-26 12:00:00,228.41,228.99,228.41,228.85,4119.0,214.0533,214.5969,214.0533,214.4657,4119.0
2021-03-26 12:10:00,229.01,229.51,228.97,229.08,6240.0,214.6156,215.0842,214.5781,214.6812,6240.0
2021-03-26 12:20:00,229.39,229.66,229.33,229.53,3101.0,214.9717,215.2248,214.9155,215.1029,3101.0
2021-03-26 12:30:00,229.65,229.84,229.11,229.22,2500.0,215.2154,215.3935,214.7093,214.8124,2500.0
2021-03-26 12:40:00,229.5,229.69,229.39,229.47,3036.0,215.0748,215.2529,214.9717,215.0467,3036.0
2021-03-26 12:50:00,229.49,229.89,229.29,229.43,4857.0,215.0655,215.4403,214.878,215.0092,4857.0
2021-03-26 13:00:00,229.4,230.1,229.4,230.1,3730.0,214.9811,215.6371,214.9811,215.6371,3730.0
2021-03-26 13:10:00,230.09,230.17,229.48,229.48,11551.0,215.6277,215.7027,215.0561,215.0561,11551.0
2021-03-26 13:20:00,229.74,229.9,229.42,229.43,4694.0,215.2997,215.4497,214.9999,215.0092,4694.0
2021-03-26 13:30:00,229.52,229.74,228.53,228.75,4205.0,215.0936,215.2997,214.1658,214.372,4205.0
2021-03-26 13:40:00,228.73,228.77,227.72,227.74,10246.0,214.3532,214.3907,213.4067,213.4254,10246.0
2021-03-26 13:50:00,227.92,228.46,227.85,228.39,4122.0,213.5941,214.1002,213.5285,214.0346,4122.0
2021-03-26 14:00:00,228.43,228.43,227.08,227.17,7031.0,214.0721,214.0721,212.8069,212.8913,7031.0
2021-03-26 14:10:00,227.12,227.3,226.54,227.11,5805.0,212.8444,213.0131,212.3009,212.835,5805.0
2021-03-26 14:20:00,227.13,228.67,227.13,228.6,7039.0,212.8538,214.297,212.8538,214.2314,7039.0
2021-03-26 14:30:00,228.6,229.02,228.26,228.73,10395.0,214.2314,214.625,213.9128,214.3532,10395.0
2021-03-26 14:40:00,228.78,228.96,227.73,227.9,8573.0,214.4001,214.5688,213.4161,213.5754,8573.0
2021-03-26 14:50:00,227.68,229.75,227.68,229.53,14882.0,213.3692,215.3091,213.3692,215.1029,14882.0
2021-03-26 15:00:00,229.72,229.87,229.41,229.41,9474.0,215.281,215.4216,214.9905,214.9905,9474.0
2021-03-26 15:10:00,229.47,230.0,229.43,230.0,6091.0,215.0467,215.5434,215.0092,215.5434,6091.0
2021-03-26 15:20:00,229.97,230.02,229.07,229.34,8216.0,215.5153,215.5621,214.6719,214.9249,8216.0
2021-03-26 15:30:00,229.46,230.39,229.46,230.2,15430.0,215.0373,215.9089,215.0373,215.7308,15430.0
2021-03-26 15:40:00,230.15,230.79,230.13,230.79,12491.0,215.684,216.2837,215.6652,216.2837,12491.0
2021-03-26 15:50:00,230.76,232.66,230.62,232.59,76467.0,216.2556,218.0362,216.1244,217.9706,76467.0
2021-03-29 09:30:00,229.85,230.96,229.67,230.8,13001.0,215.4028,216.4431,215.2341,216.2931,13001.0
2021-03-29 09:40:00,230.53,231.47,230.2,230.32,6187.0,216.0401,216.921,215.7308,215.8433,6187.0
2021-03-29 09:50:00,230.58,231.68,230.43,231.47,5802.0,216.0869,217.1178,215.9464,216.921,5802.0
2021-03-29 10:00:00,231.23,231.31,229.89,229.9,12392.0,216.6961,216.7711,215.4403,215.4497,12392.0
2021-03-29 10:10:00,229.98,230.56,229.73,229.84,7978.0,215.5247,216.0682,215.2904,215.3935,7978.0
2021-03-29 10:20:00,229.65,229.65,228.23,228.23,7805.0,215.2154,215.2154,213.8846,213.8846,7805.0
2021-03-29 10:30:00,228.48,228.7,227.15,228.1,6299.0,214.1189,214.3251,212.8725,213.7628,6299.0
2021-03-29 10:40:00,227.88,227.88,227.01,227.24,10194.0,213.5566,213.5566,212.7413,212.9569,10194.0
2021-03-29 10:50:00,227.3,227.63,226.95,227.34,10333.0,213.0131,213.3224,212.6851,213.0506,10333.0
2021-03-29 11:00:00,227.34,227.44,226.84,226.92,9396.0,213.0506,213.1443,212.582,212.657,9396.0
2021-03-29 11:10:00,227.07,227.31,226.54,226.56,9372.0,212.7976,213.0225,212.3009,212.3196,9372.0
2021-03-29 11:20:00,226.75,226.82,226.11,226.41,5951.0,212.4977,212.5633,211.8979,212.179,5951.0
2021-03-29 11:30:00,226.41,227.74,226.21,227.34,7353.0,212.179,213.4254,211.9916,213.0506,7353.0
2021-03-29 11:40:00,227.16,228.33,227.16,228.04,7042.0,212.8819,213.9784,212.8819,213.7066,7042.0
2021-03-29 11:50:00,227.96,229.08,227.8,228.83,6588.0,213.6316,214.6812,213.4817,214.4469,6588.0
2021-03-29 12:00:00,228.83,229.02,227.84,227.84,3571.0,214.4469,214.625,213.5192,213.5192,3571.0
2021-03-29 12:10:00,227.89,228.01,227.06,227.06,2937.0,213.566,213.6785,212.7882,212.7882,2937.0
2021-03-29 12:20:00,226.88,227.82,226.88,227.78,6934.0,212.6195,213.5004,212.6195,213.4629,6934.0
2021-03-29 12:30:00,227.87,228.49,227.75,228.34,1947.0,213.5473,214.1283,213.4348,213.9877,1947.0
2021-03-29 12:40:00,228.27,228.78,228.22,228.56,4354.0,213.9221,214.4001,213.8753,214.1939,4354.0
2021-03-29 12:50:00,228.33,228.78,228.11,228.55,3821.0,213.9784,214.4001,213.7722,214.1845,3821.0
2021-03-29 13:00:00,228.56,228.99,228.29,228.97,5638.0,214.1939,214.5969,213.9409,214.5781,5638.0
2021-03-29 13:10:00,228.77,229.04,228.4,228.44,2904.0,214.3907,214.6437,214.044,214.0815,2904.0
2021-03-29 13:20:00,228.45,228.45,227.82,228.09,2529.0,214.0908,214.0908,213.5004,213.7534,2529.0
2021-03-29 13:30:00,228.1,229.14,227.86,228.63,5893.0,213.7628,214.7375,213.5379,214.2595,5893.0
2021-03-29 13:40:00,228.62,228.66,228.06,228.34,6095.0,214.2501,214.2876,213.7253,213.9877,6095.0
2021-03-29 13:50:00,228.37,228.55,227.85,227.86,3030.0,214.0158,214.1845,213.5285,213.5379,3030.0
2021-03-29 14:00:00,228.29,228.91,227.98,228.91,4587.0,213.9409,214.5219,213.6504,214.5219,4587.0
2021-03-29 14:10:00,228.63,229.07,228.3,228.81,4979.0,214.2595,214.6719,213.9502,214.4282,4979.0
2021-03-29 14:20:00,228.69,229.29,228.59,229.01,4776.0,214.3157,214.878,214.222,214.6156,4776.0
2021-03-29 14:30:00,228.93,228.99,228.16,228.45,2620.0,214.5407,214.5969,213.819,214.0908,2620.0
2021-03-29 14:40:00,228.45,229.17,228.45,229.17,6578.0,214.0908,214.7656,214.0908,214.7656,6578.0
2021-03-29 14:50:00,229.06,229.09,228.58,228.85,4612.0,214.6625,214.6906,214.2127,214.4657,4612.0
2021-03-29 15:00:00,228.86,229.85,228.86,229.85,6728.0,214.4751,215.4028,214.4751,215.4028,6728.0
2021-03-29 15:10:00,229.8,230.14,229.53,229.99,5915.0,215.356,215.6746,215.1029,215.534,5915.0
2021-03-29 15:20:00,230.1,230.45,229.86,230.35,5971.0,215.6371,215.9651,215.4122,215.8714,5971.0
2021-03-29 15:30:00,230.24,230.28,229.73,229.84,10667.0,215.7683,215.8058,215.2904,215.3935,10667.0
2021-03-29 15:40:00,229.8,229.84,229.16,229.37,13869.0,215.356,215.3935,214.7562,214.953,13869.0
2021-03-29 15:50:00,229.31,229.86,229.01,229.3,60191.0,214.8968,215.4122,214.6156,214.8874,60191.0
2021-03-30 09:30:00,230.44,232.72,230.39,232.28,8723.0,215.9557,218.0924,215.9089,217.6801,8723.0
2021-03-30 09:40:00,232.29,232.5,231.14,231.15,3082.0,217.6895,217.8863,216.6117,216.6211,3082.0
2021-03-30 09:50:00,231.31,232.2,230.58,231.64,11065.0,216.7711,217.6051,216.0869,217.0803,11065.0
2021-03-30 10:00:00,232.32,232.33,231.31,231.44,2634.0,217.7176,217.7269,216.7711,216.8929,2634.0
2021-03-30 10:10:00,231.17,231.73,231.17,231.48,2706.0,216.6399,217.1647,216.6399,216.9304,2706.0
2021-03-30 10:20:00,231.17,232.0,231.03,231.61,2030.0,216.6399,217.4177,216.5087,217.0522,2030.0
2021-03-30 10:30:00,232.12,233.06,232.06,233.06,4526.0,217.5301,218.4111,217.4739,218.4111,4526.0
2021-03-30 10:40:00,232.76,232.85,232.17,232.7,4360.0,218.1299,218.2143,217.577,218.0737,4360.0
2021-03-30 10:50:00,232.92,232.92,232.14,232.57,4859.0,218.2799,218.2799,217.5489,217.9519,4859.0
2021-03-30 11:00:00,232.38,232.82,232.23,232.8,2800.0,217.7738,218.1861,217.6332,218.1674,2800.0
2021-03-30 11:10:00,232.82,233.06,232.66,233.02,3139.0,218.1861,218.4111,218.0362,218.3736,3139.0
2021-03-30 11:20:00,233.05,233.44,232.78,232.91,5960.0,218.4017,218.7672,218.1487,218.2705,5960.0
2021-03-30 11:30:00,232.93,232.94,232.27,232.32,2261.0,218.2892,218.2986,217.6707,217.7176,2261.0
2021-03-30 11:40:00,232.3,232.42,231.81,231.9,2323.0,217.6988,217.8113,217.2396,217.324,2323.0
2021-03-30 11:50:00,231.39,231.6,231.23,231.58,2896.0,216.846,217.0428,216.6961,217.0241,2896.0
2021-03-30 12:00:00,231.75,232.0,231.43,232.0,2796.0,217.1834,217.4177,216.8835,217.4177,2796.0
2021-03-30 12:10:00,231.91,232.07,231.6,231.64,2175.0,217.3333,217.4833,217.0428,217.0803,2175.0
2021-03-30 12:20:00,231.57,231.78,231.43,231.49,2791.0,217.0147,217.2115,216.8835,216.9397,2791.0
2021-03-30 12:30:00,231.55,232.38,231.52,232.16,2867.0,216.996,217.7738,216.9679,217.5676,2867.0
2021-03-30 12:40:00,232.28,232.28,231.85,231.96,2735.0,217.6801,217.6801,217.2771,217.3802,2735.0
2021-03-30 12:50:00,231.96,232.44,231.82,232.25,2004.0,217.3802,217.83,217.249,217.652,2004.0
2021-03-30 13:00:00,232.03,232.05,231.14,231.42,3063.0,217.4458,217.4645,216.6117,216.8741,3063.0
2021-03-30 13:10:00,231.48,231.53,231.14,231.53,2114.0,216.9304,216.9772,216.6117,216.9772,2114.0
2021-03-30 13:20:00,231.58,231.75,231.32,231.54,3065.0,217.0241,217.1834,216.7804,216.9866,3065.0
2021-03-30 13:30:00,231.56,231.56,231.11,231.48,1521.0,217.0053,217.0053,216.5836,216.9304,1521.0
2021-03-30 13:40:00,231.45,231.66,231.18,231.18,3202.0,216.9023,217.0991,216.6492,216.6492,3202.0
2021-03-30 13:50:00,231.15,231.54,231.02,231.14,2729.0,216.6211,216.9866,216.4993,216.6117,2729.0
2021-03-30 14:00:00,231.09,231.71,230.86,231.71,4394.0,216.5649,217.1459,216.3493,217.1459,4394.0
2021-03-30 14:10:00,231.59,232.33,231.59,232.29,3014.0,217.0335,217.7269,217.0335,217.6895,3014.0
2021-03-30 14:20:00,232.36,232.52,232.09,232.51,3800.0,217.7551,217.905,217.502,217.8956,3800.0
2021-03-30 14:30:00,232.5,232.62,232.35,232.47,6901.0,217.8863,217.9987,217.7457,217.8581,6901.0
2021-03-30 14:40:00,232.55,233.09,232.52,233.03,8987.0,217.9331,218.4392,217.905,218.3829,8987.0
2021-03-30 14:50:00,233.22,233.6,233.21,233.54,2785.0,218.561,218.9171,218.5516,218.8609,2785.0
2021-03-30 15:00:00,233.43,233.61,233.28,233.29,2575.0,218.7578,218.9265,218.6172,218.6266,2575.0
2021-03-30 15:10:00,233.21,233.24,232.91,233.05,5467.0,218.5516,218.5797,218.2705,218.4017,5467.0
2021-03-30 15:20:00,233.24,233.75,233.24,233.68,4144.0,218.5797,219.0577,218.5797,218.9921,4144.0
2021-03-30 15:30:00,233.73,233.86,233.35,233.46,8257.0,219.0389,219.1608,218.6828,218.7859,8257.0
2021-03-30 15:40:00,233.4,233.51,232.71,232.71,10455.0,218.7297,218.8328,218.0831,218.0831,10455.0
2021-03-30 15:50:00,232.52,232.99,232.26,232.94,33273.0,217.905,218.3455,217.6613,218.2986,33273.0
2021-03-31 09:30:00,232.53,235.12,232.51,234.09,14499.0,217.9144,220.3416,217.8956,219.3763,14499.0
2021-03-31 09:40:00,234.1,234.48,233.37,233.37,5825.0,219.3857,219.7418,218.7016,218.7016,5825.0
2021-03-31 09:50:00,233.16,233.93,232.64,233.58,4606.0,218.5048,219.2264,218.0175,218.8984,4606.0
2021-03-31 10:00:00,233.59,233.77,232.89,233.03,5501.0,218.9077,219.0764,218.2517,218.3829,5501.0
2021-03-31 10:10:00,232.87,233.71,232.47,232.91,7880.0,218.233,219.0202,217.8581,218.2705,7880.0
2021-03-31 10:20:00,232.97,233.32,232.5,232.65,6269.0,218.3267,218.6547,217.8863,218.0268,6269.0
2021-03-31 10:30:00,232.26,232.53,231.94,232.06,5884.0,217.6613,217.9144,217.3615,217.4739,5884.0
2021-03-31 10:40:00,232.41,232.47,231.69,231.83,2600.0,217.8019,217.8581,217.1272,217.2584,2600.0
2021-03-31 10:50:00,232.09,232.66,232.09,232.66,3304.0,217.502,218.0362,217.502,218.0362,3304.0
2021-03-31 11:00:00,232.93,232.93,232.36,232.71,4037.0,218.2892,218.2892,217.7551,218.0831,4037.0
2021-03-31 11:10:00,232.7,232.84,232.44,232.81,4838.0,218.0737,218.2049,217.83,218.1768,4838.0
2021-03-31 11:20:00,232.81,233.05,232.34,232.62,7849.0,218.1768,218.4017,217.7363,217.9987,7849.0
2021-03-31 11:30:00,232.66,232.66,232.13,232.13,5429.0,218.0362,218.0362,217.5395,217.5395,5429.0
2021-03-31 11:40:00,232.21,232.72,232.04,232.72,2099.0,217.6145,218.0924,217.4552,218.0924,2099.0
2021-03-31 11:50:00,232.72,232.78,232.33,232.52,2803.0,218.0924,218.1487,217.7269,217.905,2803.0
2021-03-31 12:00:00,232.42,232.6,232.17,232.6,2907.0,217.8113,217.98,217.577,217.98,2907.0
2021-03-31 12:10:00,232.43,232.46,232.13,232.37,4232.0,217.8207,217.8488,217.5395,217.7644,4232.0
2021-03-31 12:20:00,232.4,232.46,231.96,232.31,4211.0,217.7925,217.8488,217.3802,217.7082,4211.0
2021-03-31 12:30:00,232.31,232.54,231.82,231.82,5481.0,217.7082,217.9237,217.249,217.249,5481.0
2021-03-31 12:40:00,231.85,232.45,231.85,232.37,2400.0,217.2771,217.8394,217.2771,217.7644,2400.0
2021-03-31 12:50:00,232.35,232.85,232.35,232.75,3401.0,217.7457,218.2143,217.7457,218.1205,3401.0
2021-03-31 13:00:00,232.99,233.07,232.56,233.01,2968.0,218.3455,218.4204,217.9425,218.3642,2968.0
2021-03-31 13:10:00,233.1,233.3,232.98,233.15,2635.0,218.4485,218.636,218.3361,218.4954,2635.0
2021-03-31 13:20:00,233.33,233.48,233.04,233.23,3514.0,218.6641,218.8047,218.3923,218.5704,3514.0
2021-03-31 13:30:00,233.36,233.85,233.3,233.74,9107.0,218.6922,219.1514,218.636,219.0483,9107.0
2021-03-31 13:40:00,233.85,233.86,233.55,233.65,3100.0,219.1514,219.1608,218.8703,218.964,3100.0
2021-03-31 13:50:00,233.69,234.05,233.54,234.05,4648.0,219.0015,219.3388,218.8609,219.3388,4648.0
2021-03-31 14:00:00,234.12,234.32,233.71,233.8,5005.0,219.4044,219.5919,219.0202,219.1045,5005.0
2021-03-31 14:10:00,233.74,233.97,233.73,233.8,2100.0,219.0483,219.2639,219.0389,219.1045,2100.0
2021-03-31 14:20:00,233.63,234.36,233.58,233.95,4300.0,218.9452,219.6293,218.8984,219.2451,4300.0
2021-03-31 14:30:00,234.01,234.99,234.01,234.64,3286.0,219.3013,220.2198,219.3013,219.8918,3286.0
2021-03-31 14:40:00,234.46,235.16,234.44,234.71,6809.0,219.7231,220.3791,219.7043,219.9574,6809.0
2021-03-31 14:50:00,234.81,234.94,234.27,234.39,9454.0,220.0511,220.1729,219.545,219.6575,9454.0
2021-03-31 15:00:00,234.33,234.37,233.77,234.17,5817.0,219.6012,219.6387,219.0764,219.4513,5817.0
2021-03-31 15:10:00,234.18,234.53,233.92,234.52,5507.0,219.4607,219.7887,219.217,219.7793,5507.0
2021-03-31 15:20:00,234.52,234.87,234.47,234.56,5345.0,219.7793,220.1073,219.7324,219.8168,5345.0
2021-03-31 15:30:00,234.62,234.79,233.25,233.27,7121.0,219.873,220.0323,218.5891,218.6079,7121.0
2021-03-31 15:40:00,233.3,233.72,233.25,233.37,9923.0,218.636,219.0296,218.5891,218.7016,9923.0
2021-03-31 15:50:00,233.37,233.65,232.34,232.49,81662.0,218.7016,218.964,217.7363,217.8769,81662.0
2021-04-01 09:30:00,234.05,235.19,232.69,233.5,19794.0,219.3388,220.4072,218.0643,218.8234,19794.0
2021-04-01 09:40:00,233.68,234.65,233.16,234.36,5293.0,218.9921,219.9011,218.5048,219.6293,5293.0
2021-04-01 09:50:00,234.28,234.28,233.16,233.73,3441.0,219.5544,219.5544,218.5048,219.0389,3441.0
2021-04-01 10:00:00,233.32,234.48,233.16,234.22,8387.0,218.6547,219.7418,218.5048,219.4981,8387.0
2021-04-01 10:10:00,233.94,234.36,233.88,234.03,3201.0,219.2357,219.6293,219.1795,219.3201,3201.0
2021-04-01 10:20:00,234.2,234.25,233.8,234.25,3957.0,219.4794,219.5263,219.1045,219.5263,3957.0
2021-04-01 10:30:00,234.11,234.16,233.56,234.13,4137.0,219.3951,219.4419,218.8796,219.4138,4137.0
2021-04-01 10:40:00,234.22,235.29,234.22,235.26,5786.0,219.4981,220.5009,219.4981,220.4728,5786.0
2021-04-01 10:50:00,235.36,235.4,234.63,234.97,10040.0,220.5665,220.604,219.8824,220.201,10040.0
2021-04-01 11:00:00,234.85,235.07,233.97,234.04,6048.0,220.0886,220.2947,219.2639,219.3295,6048.0
2021-04-01 11:10:00,233.95,234.03,233.55,233.87,10551.0,219.2451,219.3201,218.8703,219.1701,10551.0
2021-04-01 11:20:00,233.8,234.01,233.66,233.87,4910.0,219.1045,219.3013,218.9733,219.1701,4910.0
2021-04-01 11:30:00,233.95,234.64,233.93,234.62,4976.0,219.2451,219.8918,219.2264,219.873,4976.0
2021-04-01 11:40:00,234.78,234.83,234.33,234.39,1900.0,220.023,220.0698,219.6012,219.6575,1900.0
2021-04-01 11:50:00,234.39,234.93,234.38,234.6,4600.0,219.6575,220.1635,219.6481,219.8543,4600.0
2021-04-01 12:00:00,234.52,234.91,234.52,234.91,3715.0,219.7793,220.1448,219.7793,220.1448,3715.0
2021-04-01 12:10:00,234.84,235.27,234.81,235.01,5453.0,220.0792,220.4822,220.0511,220.2385,5453.0
2021-04-01 12:20:00,235.02,235.25,234.94,234.94,3630.0,220.2479,220.4634,220.1729,220.1729,3630.0
2021-04-01 12:30:00,234.86,235.26,234.48,235.26,6908.0,220.0979,220.4728,219.7418,220.4728,6908.0
2021-04-01 12:40:00,235.27,235.27,234.88,234.98,1618.0,220.4822,220.4822,220.1167,220.2104,1618.0
2021-04-01 12:50:00,235.02,235.12,234.78,234.78,2301.0,220.2479,220.3416,220.023,220.023,2301.0
2021-04-01 13:00:00,234.71,234.71,234.2,234.62,6102.0,219.9574,219.9574,219.4794,219.873,6102.0
2021-04-01 13:10:00,234.58,234.58,234.25,234.56,5015.0,219.8355,219.8355,219.5263,219.8168,5015.0
2021-04-01 13:20:00,234.4,234.61,234.37,234.57,3281.0,219.6668,219.8636,219.6387,219.8262,3281.0
2021-04-01 13:30:00,234.67,235.31,234.67,235.09,4953.0,219.9199,220.5196,219.9199,220.3135,4953.0
2021-04-01 13:40:00,235.06,235.06,234.51,234.51,1400.0,220.2854,220.2854,219.7699,219.7699,1400.0
2021-04-01 13:50:00,234.47,234.79,234.39,234.57,2020.0,219.7324,220.0323,219.6575,219.8262,2020.0
2021-04-01 14:00:00,234.72,234.89,234.59,234.61,5697.0,219.9667,220.126,219.8449,219.8636,5697.0
2021-04-01 14:10:00,234.77,234.99,234.77,234.89,1124.0,220.0136,220.2198,220.0136,220.126,1124.0
2021-04-01 14:20:00,234.97,235.13,234.88,234.94,3261.0,220.201,220.351,220.1167,220.1729,3261.0
2021-04-01 14:30:00,234.98,235.34,234.98,235.34,1570.0,220.2104,220.5478,220.2104,220.5478,1570.0
2021-04-01 14:40:00,235.24,235.41,235.15,235.17,2201.0,220.454,220.6134,220.3697,220.3884,2201.0
2021-04-01 14:50:00,235.14,235.24,234.75,235.1,4217.0,220.3603,220.454,219.9948,220.3228,4217.0
2021-04-01 15:00:00,235.11,235.34,234.92,235.12,6690.0,220.3322,220.5478,220.1542,220.3416,6690.0
2021-04-01 15:10:00,235.03,235.17,234.7,234.9,5801.0,220.2572,220.3884,219.948,220.1354,5801.0
2021-04-01 15:20:00,234.81,235.11,234.65,234.94,8638.0,220.0511,220.3322,219.9011,220.1729,8638.0
2021-04-01 15:30:00,235.0,235.0,234.61,234.79,10743.0,220.2291,220.2291,219.8636,220.0323,10743.0
2021-04-01 15:40:00,234.89,234.89,234.61,234.82,8641.0,220.126,220.126,219.8636,220.0604,8641.0
2021-04-01 15:50:00,234.76,235.55,234.65,235.42,31923.0,220.0042,220.7446,219.9011,220.6227,31923.0
2021-04-05 09:30:00,238.45,239.41,237.2,237.5,12517.0,223.4623,224.3619,222.2908,222.572,12517.0
2021-04-05 09:40:00,237.0,237.15,236.59,236.71,3214.0,222.1034,222.244,221.7192,221.8316,3214.0
2021-04-05 09:50:00,236.22,237.5,236.22,237.5,2368.0,221.3724,222.572,221.3724,222.572,2368.0
2021-04-05 10:00:00,237.36,237.41,235.96,235.97,5714.0,222.4408,222.4876,221.1288,221.1382,5714.0
2021-04-05 10:10:00,236.04,237.4,236.04,237.06,4346.0,221.2038,222.4783,221.2038,222.1596,4346.0
2021-04-05 10:20:00,237.04,237.97,237.04,237.94,4047.0,222.1409,223.0124,222.1409,222.9843,4047.0
2021-04-05 10:30:00,238.14,238.36,237.91,238.21,3578.0,223.1718,223.3779,222.9562,223.2374,3578.0
2021-04-05 10:40:00,238.36,238.58,238.15,238.28,2397.0,223.3779,223.5841,223.1811,223.303,2397.0
2021-04-05 10:50:00,238.1,238.16,237.62,238.16,2736.0,223.1343,223.1905,222.6844,223.1905,2736.0
2021-04-05 11:00:00,237.92,238.37,237.45,238.37,2444.0,222.9656,223.3873,222.5251,223.3873,2444.0
2021-04-05 11:10:00,238.55,238.55,238.05,238.17,1937.0,223.556,223.556,223.0874,223.1999,1937.0
2021-04-05 11:20:00,238.2,238.43,238.07,238.42,3849.0,223.228,223.4435,223.1062,223.4342,3849.0
2021-04-05 11:30:00,238.6,238.7,238.2,238.52,6836.0,223.6028,223.6966,223.228,223.5279,6836.0
2021-04-05 11:40:00,238.46,239.39,238.46,239.39,7069.0,223.4716,224.3432,223.4716,224.3432,7069.0
2021-04-05 11:50:00,239.17,239.17,238.83,238.84,4833.0,224.137,224.137,223.8184,223.8278,4833.0
2021-04-05 12:00:00,238.92,239.94,238.92,239.68,5306.0,223.9027,224.8586,223.9027,224.615,5306.0
2021-04-05 12:10:00,239.7,239.72,239.29,239.29,2639.0,224.6337,224.6524,224.2495,224.2495,2639.0
2021-04-05 12:20:00,239.28,239.91,239.28,239.86,3904.0,224.2401,224.8305,224.2401,224.7836,3904.0
2021-04-05 12:30:00,239.95,240.52,239.92,240.38,4834.0,224.868,225.4022,224.8399,225.271,4834.0
2021-04-05 12:40:00,240.23,240.5,240.1,240.11,12869.0,225.1304,225.3834,225.0086,225.0179,12869.0
2021-04-05 12:50:00,240.14,240.14,239.35,239.35,4857.0,225.046,225.046,224.3057,224.3057,4857.0
2021-04-05 13:00:00,239.22,239.86,239.22,239.57,5147.0,224.1839,224.7836,224.1839,224.5119,5147.0
2021-04-05 13:10:00,239.65,239.65,239.3,239.33,2958.0,224.5868,224.5868,224.2588,224.287,2958.0
2021-04-05 13:20:00,239.18,239.36,239.0,239.19,3586.0,224.1464,224.3151,223.9777,224.1558,3586.0
2021-04-05 13:30:00,239.18,239.36,238.67,238.89,4387.0,224.1464,224.3151,223.6684,223.8746,4387.0
2021-04-05 13:40:00,238.86,239.59,238.76,239.45,3368.0,223.8465,224.5306,223.7528,224.3994,3368.0
2021-04-05 13:50:00,239.21,239.36,238.99,239.31,3523.0,224.1745,224.3151,223.9683,224.2682,3523.0
2021-04-05 14:00:00,239.31,239.31,238.93,239.2,5305.0,224.2682,224.2682,223.9121,224.1651,5305.0
2021-04-05 14:10:00,239.23,239.52,239.08,239.12,4262.0,224.1932,224.465,224.0527,224.0902,4262.0
2021-04-05 14:20:00,239.03,239.18,238.67,238.81,3753.0,224.0058,224.1464,223.6684,223.7996,3753.0
2021-04-05 14:30:00,238.72,238.84,238.04,238.24,4417.0,223.7153,223.8278,223.078,223.2655,4417.0
2021-04-05 14:40:00,238.3,238.65,238.25,238.56,4851.0,223.3217,223.6497,223.2748,223.5654,4851.0
2021-04-05 14:50:00,238.45,238.45,238.13,238.13,2823.0,223.4623,223.4623,223.1624,223.1624,2823.0
2021-04-05 15:00:00,238.18,238.18,237.5,237.94,9213.0,223.2092,223.2092,222.572,222.9843,9213.0
2021-04-05 15:10:00,238.05,238.41,237.77,238.29,3713.0,223.0874,223.4248,222.825,223.3123,3713.0
2021-04-05 15:20:00,238.3,238.34,237.87,237.98,9282.0,223.3217,223.3592,222.9187,223.0218,9282.0
2021-04-05 15:30:00,237.91,238.41,237.82,238.21,11160.0,222.9562,223.4248,222.8719,223.2374,11160.0
2021-04-05 15:40:00,238.3,238.71,237.98,238.54,10467.0,223.3217,223.7059,223.0218,223.5466,10467.0
2021-04-05 15:50:00,238.58,239.43,238.25,238.25,48355.0,223.5841,224.3807,223.2748,223.2748,48355.0
2021-04-06 09:30:00,238.29,239.65,238.17,238.38,10125.0,223.3123,224.5868,223.1999,223.3967,10125.0
2021-04-06 09:40:00,238.46,239.19,238.41,238.76,6930.0,223.4716,224.1558,223.4248,223.7528,6930.0
2021-04-06 09:50:00,238.57,239.3,238.4,238.77,4957.0,223.5747,224.2588,223.4154,223.7622,4957.0
2021-04-06 10:00:00,238.77,239.1,238.42,238.62,3900.0,223.7622,224.0714,223.4342,223.6216,3900.0
2021-04-06 10:10:00,238.71,239.14,238.5,238.7,5254.0,223.7059,224.1089,223.5091,223.6966,5254.0
2021-04-06 10:20:00,238.59,238.59,237.97,237.97,4657.0,223.5935,223.5935,223.0124,223.0124,4657.0
2021-04-06 10:30:00,237.94,238.43,237.45,238.23,6340.0,222.9843,223.4435,222.5251,223.2561,6340.0
2021-04-06 10:40:00,238.17,238.18,237.11,237.11,4112.0,223.1999,223.2092,222.2065,222.2065,4112.0
2021-04-06 10:50:00,237.09,237.25,236.42,237.04,3086.0,222.1878,222.3377,221.5599,222.1409,3086.0
2021-04-06 11:00:00,237.03,237.25,236.28,236.52,3492.0,222.1315,222.3377,221.4287,221.6536,3492.0
2021-04-06 11:10:00,236.4,236.41,235.73,235.91,4150.0,221.5411,221.5505,220.9132,221.0819,4150.0
2021-04-06 11:20:00,236.21,236.68,236.21,236.52,2676.0,221.3631,221.8035,221.3631,221.6536,2676.0
2021-04-06 11:30:00,236.46,236.92,236.46,236.78,2825.0,221.5974,222.0284,221.5974,221.8972,2825.0
2021-04-06 11:40:00,237.08,237.23,236.89,237.0,3633.0,222.1784,222.319,222.0003,222.1034,3633.0
2021-04-06 11:50:00,237.11,237.27,235.97,236.26,5501.0,222.2065,222.3564,221.1382,221.4099,5501.0
2021-04-06 12:00:00,236.4,236.7,236.38,236.39,2871.0,221.5411,221.8223,221.5224,221.5318,2871.0
2021-04-06 12:10:00,236.33,237.0,236.21,236.93,6729.0,221.4755,222.1034,221.3631,222.0378,6729.0
2021-04-06 12:20:00,236.81,237.4,236.81,237.3,1337.0,221.9254,222.4783,221.9254,222.3846,1337.0
2021-04-06 12:30:00,237.21,237.21,236.83,236.96,2930.0,222.3002,222.3002,221.9441,222.0659,2930.0
2021-04-06 12:40:00,237.0,237.0,236.59,236.9,6768.0,222.1034,222.1034,221.7192,222.0097,6768.0
2021-04-06 12:50:00,237.04,237.33,237.04,237.18,1386.0,222.1409,222.4127,222.1409,222.2721,1386.0
2021-04-06 13:00:00,237.22,237.31,237.05,237.29,3101.0,222.3096,222.3939,222.1503,222.3752,3101.0
2021-04-06 13:10:00,236.99,237.33,236.83,237.33,3415.0,222.094,222.4127,221.9441,222.4127,3415.0
2021-04-06 13:20:00,237.08,237.08,236.78,236.82,1780.0,222.1784,222.1784,221.8972,221.9347,1780.0
2021-04-06 13:30:00,236.87,237.51,236.77,237.51,4123.0,221.9816,222.5814,221.8879,222.5814,4123.0
2021-04-06 13:40:00,237.31,237.49,237.28,237.28,1528.0,222.3939,222.5626,222.3658,222.3658,1528.0
2021-04-06 13:50:00,237.27,237.45,237.22,237.45,1589.0,222.3564,222.5251,222.3096,222.5251,1589.0
2021-04-06 14:00:00,237.55,237.57,237.09,237.09,3032.0,222.6188,222.6376,222.1878,222.1878,3032.0
2021-04-06 14:10:00,237.07,237.29,237.07,237.26,1186.0,222.169,222.3752,222.169,222.3471,1186.0
2021-04-06 14:20:00,237.21,237.21,236.98,237.09,2100.0,222.3002,222.3002,222.0847,222.1878,2100.0
2021-04-06 14:30:00,236.97,237.26,236.76,236.84,3320.0,222.0753,222.3471,221.8785,221.9535,3320.0
2021-04-06 14:40:00,236.74,236.87,236.38,236.51,3226.0,221.8598,221.9816,221.5224,221.6442,3226.0
2021-04-06 14:50:00,236.49,236.61,236.17,236.4,3878.0,221.6255,221.7379,221.3256,221.5411,3878.0
2021-04-06 15:00:00,236.36,236.56,236.15,236.3,3726.0,221.5036,221.6911,221.3068,221.4474,3726.0
2021-04-06 15:10:00,236.33,236.51,236.27,236.47,3163.0,221.4755,221.6442,221.4193,221.6067,3163.0
2021-04-06 15:20:00,236.47,236.58,236.12,236.26,4100.0,221.6067,221.7098,221.2787,221.4099,4100.0
2021-04-06 15:30:00,236.35,236.77,236.25,236.67,4397.0,221.4943,221.8879,221.4006,221.7942,4397.0
2021-04-06 15:40:00,236.67,236.75,236.47,236.47,6676.0,221.7942,221.8691,221.6067,221.6067,6676.0
2021-04-06 15:50:00,236.48,236.72,236.12,236.55,26181.0,221.6161,221.841,221.2787,221.6817,26181.0
2021-04-07 09:30:00,237.11,237.92,236.72,237.54,9027.0,222.2065,222.9656,221.841,222.6095,9027.0
2021-04-07 09:40:00,237.2,237.2,236.36,236.4,700.0,222.2908,222.2908,221.5036,221.5411,700.0
2021-04-07 09:50:00,236.16,236.16,235.55,235.95,3201.0,221.3162,221.3162,220.7446,221.1194,3201.0
2021-04-07 10:00:00,236.02,236.44,235.38,236.13,2867.0,221.185,221.5786,220.5852,221.2881,2867.0
2021-04-07 10:10:00,236.35,236.46,236.1,236.22,1083.0,221.4943,221.5974,221.26,221.3724,1083.0
2021-04-07 10:20:00,236.28,236.99,236.28,236.81,1752.0,221.4287,222.094,221.4287,221.9254,1752.0
2021-04-07 10:30:00,236.97,237.18,236.64,236.73,4258.0,222.0753,222.2721,221.766,221.8504,4258.0
2021-04-07 10:40:00,237.01,237.01,236.2,236.3,2417.0,222.1128,222.1128,221.3537,221.4474,2417.0
2021-04-07 10:50:00,236.25,236.73,235.99,236.15,3222.0,221.4006,221.8504,221.1569,221.3068,3222.0
2021-04-07 11:00:00,235.95,236.28,235.58,235.68,4504.0,221.1194,221.4287,220.7727,220.8664,4504.0
2021-04-07 11:10:00,235.52,235.87,235.46,235.46,2300.0,220.7164,221.0444,220.6602,220.6602,2300.0
2021-04-07 11:20:00,235.34,236.57,235.15,236.57,27181.0,220.5478,221.7004,220.3697,221.7004,27181.0
2021-04-07 11:30:00,236.38,236.4,235.82,235.95,3250.0,221.5224,221.5411,220.9976,221.1194,3250.0
2021-04-07 11:40:00,235.89,236.21,235.88,236.16,10848.0,221.0632,221.3631,221.0538,221.3162,10848.0
2021-04-07 11:50:00,236.16,236.59,236.02,236.49,5345.0,221.3162,221.7192,221.185,221.6255,5345.0
2021-04-07 12:00:00,236.88,237.0,236.62,236.62,1296.0,221.991,222.1034,221.7473,221.7473,1296.0
2021-04-07 12:10:00,236.65,236.97,236.52,236.96,6090.0,221.7754,222.0753,221.6536,222.0659,6090.0
2021-04-07 12:20:00,236.99,237.51,236.95,236.95,4194.0,222.094,222.5814,222.0566,222.0566,4194.0
2021-04-07 12:30:00,237.22,237.6,237.08,237.6,3924.0,222.3096,222.6657,222.1784,222.6657,3924.0
2021-04-07 12:40:00,237.68,238.1,237.56,238.1,5366.0,222.7407,223.1343,222.6282,223.1343,5366.0
2021-04-07 12:50:00,238.06,238.39,238.0,238.13,9217.0,223.0968,223.406,223.0406,223.1624,9217.0
2021-04-07 13:00:00,238.35,238.35,237.62,237.62,2000.0,223.3686,223.3686,222.6844,222.6844,2000.0
2021-04-07 13:10:00,237.98,238.06,237.62,237.62,1116.0,223.0218,223.0968,222.6844,222.6844,1116.0
2021-04-07 13:20:00,237.69,238.19,237.69,237.99,3838.0,222.75,223.2186,222.75,223.0312,3838.0
2021-04-07 13:30:00,237.89,238.1,237.77,237.78,4549.0,222.9375,223.1343,222.825,222.8344,4549.0
2021-04-07 13:40:00,237.76,238.23,237.76,238.11,5696.0,222.8156,223.2561,222.8156,223.1436,5696.0
2021-04-07 13:50:00,238.18,238.64,237.87,238.35,6514.0,223.2092,223.6403,222.9187,223.3686,6514.0
2021-04-07 14:00:00,238.39,238.7,238.3,238.7,4907.0,223.406,223.6966,223.3217,223.6966,4907.0
2021-04-07 14:10:00,238.65,238.91,238.44,238.51,4583.0,223.6497,223.8934,223.4529,223.5185,4583.0
2021-04-07 14:20:00,238.6,238.64,238.12,238.22,2751.0,223.6028,223.6403,223.153,223.2467,2751.0
2021-04-07 14:30:00,238.33,238.33,238.33,238.33,100.0,223.3498,223.3498,223.3498,223.3498,100.0
2021-04-07 14:40:00,238.21,238.36,238.18,238.33,4401.0,223.2374,223.3779,223.2092,223.3498,4401.0
2021-04-07 14:50:00,238.55,238.75,238.25,238.33,7551.0,223.556,223.7434,223.2748,223.3498,7551.0
2021-04-07 15:00:00,238.36,238.73,238.24,238.37,5283.0,223.3779,223.7247,223.2655,223.3873,5283.0
2021-04-07 15:10:00,238.34,238.34,237.92,238.05,3057.0,223.3592,223.3592,222.9656,223.0874,3057.0
2021-04-07 15:20:00,237.97,238.12,237.71,237.89,2548.0,223.0124,223.153,222.7688,222.9375,2548.0
2021-04-07 15:30:00,237.75,237.92,237.24,237.72,6478.0,222.8063,222.9656,222.3283,222.7782,6478.0
2021-04-07 15:40:00,237.9,238.09,237.53,238.09,6719.0,222.9468,223.1249,222.6001,223.1249,6719.0
2021-04-07 15:50:00,238.04,238.31,237.9,238.01,16867.0,223.078,223.3311,222.9468,223.0499,16867.0
2021-04-08 09:30:00,237.67,238.2,236.2,236.6,7931.0,222.7313,223.228,221.3537,221.7286,7931.0
2021-04-08 09:40:00,236.66,236.66,236.03,236.38,2616.0,221.7848,221.7848,221.1944,221.5224,2616.0
2021-04-08 09:50:00,236.36,236.36,235.4,235.76,2481.0,221.5036,221.5036,220.604,220.9414,2481.0
2021-04-08 10:00:00,235.95,236.06,234.93,234.93,5707.0,221.1194,221.2225,220.1635,220.1635,5707.0
2021-04-08 10:10:00,234.74,235.27,234.71,235.22,3479.0,219.9855,220.4822,219.9574,220.4353,3479.0
2021-04-08 10:20:00,235.37,235.37,234.78,234.94,3014.0,220.5759,220.5759,220.023,220.1729,3014.0
2021-04-08 10:30:00,235.26,235.54,234.72,235.53,3750.0,220.4728,220.7352,219.9667,220.7258,3750.0
2021-04-08 10:40:00,235.58,236.04,235.4,235.67,2725.0,220.7727,221.2038,220.604,220.857,2725.0
2021-04-08 10:50:00,235.77,236.06,235.28,235.43,3956.0,220.9507,221.2225,220.4915,220.6321,3956.0
2021-04-08 11:00:00,235.74,236.0,235.48,235.94,4316.0,220.9226,221.1663,220.679,221.11,4316.0
2021-04-08 11:10:00,235.74,235.94,235.26,235.26,1430.0,220.9226,221.11,220.4728,220.4728,1430.0
2021-04-08 11:20:00,235.37,235.62,235.24,235.53,3785.0,220.5759,220.8102,220.454,220.7258,3785.0
2021-04-08 11:30:00,235.63,235.73,235.41,235.72,3288.0,220.8195,220.9132,220.6134,220.9039,3288.0
2021-04-08 11:40:00,235.58,236.04,235.58,236.04,3019.0,220.7727,221.2038,220.7727,221.2038,3019.0
2021-04-08 11:50:00,235.71,235.92,235.46,235.62,4160.0,220.8945,221.0913,220.6602,220.8102,4160.0
2021-04-08 12:00:00,235.54,236.12,235.53,235.92,6101.0,220.7352,221.2787,220.7258,221.0913,6101.0
2021-04-08 12:10:00,236.04,236.29,235.93,236.05,4800.0,221.2038,221.438,221.1007,221.2131,4800.0
2021-04-08 12:20:00,236.01,236.27,236.01,236.23,2917.0,221.1756,221.4193,221.1756,221.3818,2917.0
2021-04-08 12:30:00,236.24,236.85,236.23,236.53,5310.0,221.3912,221.9628,221.3818,221.663,5310.0
2021-04-08 12:40:00,236.45,236.59,236.27,236.4,2945.0,221.588,221.7192,221.4193,221.5411,2945.0
2021-04-08 12:50:00,236.47,236.56,236.34,236.45,1609.0,221.6067,221.6911,221.4849,221.588,1609.0
2021-04-08 13:00:00,236.46,236.5,236.23,236.48,2862.0,221.5974,221.6348,221.3818,221.6161,2862.0
2021-04-08 13:10:00,236.4,236.44,236.02,236.32,15672.0,221.5411,221.5786,221.185,221.4662,15672.0
2021-04-08 13:20:00,236.41,236.46,236.24,236.41,2802.0,221.5505,221.5974,221.3912,221.5505,2802.0
2021-04-08 13:30:00,236.41,236.52,235.57,235.7,4452.0,221.5505,221.6536,220.7633,220.8851,4452.0
2021-04-08 13:40:00,235.66,236.27,235.5,236.27,2659.0,220.8476,221.4193,220.6977,221.4193,2659.0
2021-04-08 13:50:00,236.26,236.43,236.02,236.35,3400.0,221.4099,221.5692,221.185,221.4943,3400.0
2021-04-08 14:00:00,236.41,236.76,236.4,236.53,1300.0,221.5505,221.8785,221.5411,221.663,1300.0
2021-04-08 14:10:00,236.4,236.62,236.12,236.12,3754.0,221.5411,221.7473,221.2787,221.2787,3754.0
2021-04-08 14:20:00,236.11,236.56,236.11,236.31,4599.0,221.2694,221.6911,221.2694,221.4568,4599.0
2021-04-08 14:30:00,236.15,236.36,236.09,236.23,2872.0,221.3068,221.5036,221.2506,221.3818,2872.0
2021-04-08 14:40:00,236.13,236.4,236.13,236.4,2430.0,221.2881,221.5411,221.2881,221.5411,2430.0
2021-04-08 14:50:00,236.49,236.64,236.39,236.52,1840.0,221.6255,221.766,221.5318,221.6536,1840.0
2021-04-08 15:00:00,236.6,236.64,236.48,236.57,2500.0,221.7286,221.766,221.6161,221.7004,2500.0
2021-04-08 15:10:00,236.57,236.91,236.51,236.85,2861.0,221.7004,222.0191,221.6442,221.9628,2861.0
2021-04-08 15:20:00,236.79,237.17,236.71,237.17,3221.0,221.9066,222.2627,221.8316,222.2627,3221.0
2021-04-08 15:30:00,237.16,237.49,237.05,237.4,10566.0,222.2534,222.5626,222.1503,222.4783,10566.0
2021-04-08 15:40:00,237.4,237.4,236.96,237.16,6965.0,222.4783,222.4783,222.0659,222.2534,6965.0
2021-04-08 15:50:00,237.03,237.3,236.89,236.89,19921.0,222.1315,222.3846,222.0003,222.0003,19921.0
2021-04-09 09:30:00,239.32,239.74,238.68,238.97,11565.0,224.2776,224.6712,223.6778,223.9496,11565.0
2021-04-09 09:40:00,239.0,239.02,237.9,238.37,9897.0,223.9777,223.9964,222.9468,223.3873,9897.0
2021-04-09 09:50:00,238.36,239.1,238.16,238.58,11256.0,223.3779,224.0714,223.1905,223.5841,11256.0
2021-04-09 10:00:00,238.28,238.64,238.08,238.27,4955.0,223.303,223.6403,223.1155,223.2936,4955.0
2021-04-09 10:10:00,238.78,238.78,238.26,238.26,4433.0,223.7715,223.7715,223.2842,223.2842,4433.0
2021-04-09 10:20:00,238.27,238.81,238.27,238.59,2081.0,223.2936,223.7996,223.2936,223.5935,2081.0
2021-04-09 10:30:00,238.6,238.72,238.13,238.65,6988.0,223.6028,223.7153,223.1624,223.6497,6988.0
2021-04-09 10:40:00,238.58,238.83,238.5,238.83,3032.0,223.5841,223.8184,223.5091,223.8184,3032.0
2021-04-09 10:50:00,239.02,239.46,239.02,239.19,2471.0,223.9964,224.4088,223.9964,224.1558,2471.0
2021-04-09 11:00:00,239.2,239.58,239.1,239.58,2458.0,224.1651,224.5212,224.0714,224.5212,2458.0
2021-04-09 11:10:00,239.4,239.41,239.05,239.05,1436.0,224.3526,224.3619,224.0246,224.0246,1436.0
2021-04-09 11:20:00,238.86,239.26,238.86,239.08,1404.0,223.8465,224.2214,223.8465,224.0527,1404.0
2021-04-09 11:30:00,239.08,239.19,238.9,238.96,2016.0,224.0527,224.1558,223.884,223.9402,2016.0
2021-04-09 11:40:00,238.92,239.72,238.82,239.72,3611.0,223.9027,224.6524,223.809,224.6524,3611.0
2021-04-09 11:50:00,239.97,239.99,239.65,239.98,3328.0,224.8867,224.9055,224.5868,224.8961,3328.0
2021-04-09 12:00:00,239.77,239.96,239.42,239.45,2716.0,224.6993,224.8774,224.3713,224.3994,2716.0
2021-04-09 12:10:00,239.48,239.57,239.35,239.5,1659.0,224.4275,224.5119,224.3057,224.4463,1659.0
2021-04-09 12:20:00,239.42,239.72,239.42,239.64,2080.0,224.3713,224.6524,224.3713,224.5775,2080.0
2021-04-09 12:30:00,239.58,239.68,239.49,239.59,2000.0,224.5212,224.615,224.4369,224.5306,2000.0
2021-04-09 12:40:00,239.58,239.99,239.58,239.91,2504.0,224.5212,224.9055,224.5212,224.8305,2504.0
2021-04-09 12:50:00,239.83,240.05,239.7,239.7,5693.0,224.7555,224.9617,224.6337,224.6337,5693.0
2021-04-09 13:00:00,239.71,239.71,239.1,239.34,1707.0,224.6431,224.6431,224.0714,224.2963,1707.0
2021-04-09 13:10:00,239.33,239.35,239.2,239.3,1064.0,224.287,224.3057,224.1651,224.2588,1064.0
2021-04-09 13:20:00,239.2,239.28,238.95,239.15,4682.0,224.1651,224.2401,223.9308,224.1183,4682.0
2021-04-09 13:30:00,239.06,239.56,239.05,239.56,4177.0,224.0339,224.5025,224.0246,224.5025,4177.0
2021-04-09 13:40:00,239.58,239.83,239.5,239.83,13833.0,224.5212,224.7555,224.4463,224.7555,13833.0
2021-04-09 13:50:00,239.74,239.78,239.53,239.54,2597.0,224.6712,224.7087,224.4744,224.4838,2597.0
2021-04-09 14:00:00,239.44,239.61,239.27,239.34,4293.0,224.39,224.5494,224.2307,224.2963,4293.0
2021-04-09 14:10:00,239.29,239.45,239.12,239.36,7568.0,224.2495,224.3994,224.0902,224.3151,7568.0
2021-04-09 14:20:00,239.27,239.48,239.12,239.46,3980.0,224.2307,224.4275,224.0902,224.4088,3980.0
2021-04-09 14:30:00,239.27,239.27,239.01,239.04,2505.0,224.2307,224.2307,223.9871,224.0152,2505.0
2021-04-09 14:40:00,239.2,239.57,239.1,239.5,5543.0,224.1651,224.5119,224.0714,224.4463,5543.0
2021-04-09 14:50:00,239.41,239.43,239.1,239.28,3413.0,224.3619,224.3807,224.0714,224.2401,3413.0
2021-04-09 15:00:00,239.25,239.41,239.05,239.14,4349.0,224.212,224.3619,224.0246,224.1089,4349.0
2021-04-09 15:10:00,239.02,239.27,238.9,239.27,4108.0,223.9964,224.2307,223.884,224.2307,4108.0
2021-04-09 15:20:00,239.36,239.91,239.22,239.91,8146.0,224.3151,224.8305,224.1839,224.8305,8146.0
2021-04-09 15:30:00,240.05,240.34,240.0,240.12,15785.0,224.9617,225.2335,224.9148,225.0273,15785.0
2021-04-09 15:40:00,240.13,240.5,239.95,240.37,13713.0,225.0367,225.3834,224.868,225.2616,13713.0
2021-04-09 15:50:00,240.36,241.18,240.36,240.73,40248.0,225.2522,226.0207,225.2522,225.599,40248.0
2021-04-12 09:30:00,241.75,242.19,240.96,241.12,20856.0,226.5549,226.9672,225.8145,225.9645,20856.0
2021-04-12 09:40:00,241.11,242.01,240.88,241.5,7438.0,225.9551,226.7985,225.7395,226.3206,7438.0
2021-04-12 09:50:00,241.26,241.31,240.86,241.14,4265.0,226.0957,226.1425,225.7208,225.9832,4265.0
2021-04-12 10:00:00,241.32,242.07,241.12,242.04,6188.0,226.1519,226.8547,225.9645,226.8266,6188.0
2021-04-12 10:10:00,242.12,242.64,241.65,242.64,5062.0,226.9016,227.3889,226.4611,227.3889,5062.0
2021-04-12 10:20:00,242.76,242.9,242.47,242.79,3602.0,227.5014,227.6326,227.2296,227.5295,3602.0
2021-04-12 10:30:00,242.86,242.9,242.3,242.52,2132.0,227.5951,227.6326,227.0703,227.2765,2132.0
2021-04-12 10:40:00,242.57,242.86,242.48,242.66,4489.0,227.3233,227.5951,227.239,227.4077,4489.0
2021-04-12 10:50:00,242.81,243.14,242.81,243.11,2836.0,227.5482,227.8575,227.5482,227.8294,2836.0
2021-04-12 11:00:00,243.23,243.25,242.34,242.34,4506.0,227.9418,227.9606,227.1078,227.1078,4506.0
2021-04-12 11:10:00,242.37,243.33,242.23,243.17,4975.0,227.1359,228.0355,227.0047,227.8856,4975.0
2021-04-12 11:20:00,243.13,243.76,243.07,243.27,3801.0,227.8481,228.4385,227.7919,227.9793,3801.0
2021-04-12 11:30:00,243.47,243.67,243.36,243.51,4236.0,228.1667,228.3542,228.0637,228.2042,4236.0
2021-04-12 11:40:00,243.39,243.81,243.34,243.68,2862.0,228.0918,228.4854,228.0449,228.3635,2862.0
2021-04-12 11:50:00,243.67,243.97,243.59,243.84,4705.0,228.3542,228.6353,228.2792,228.5135,4705.0
2021-04-12 12:00:00,243.84,243.84,243.43,243.58,3040.0,228.5135,228.5135,228.1293,228.2698,3040.0
2021-04-12 12:10:00,243.42,243.94,243.42,243.86,5095.0,228.1199,228.6072,228.1199,228.5322,5095.0
2021-04-12 12:20:00,243.8,244.16,243.75,244.02,4174.0,228.476,228.8134,228.4291,228.6822,4174.0
2021-04-12 12:30:00,244.03,244.67,244.03,244.6,7638.0,228.6915,229.2913,228.6915,229.2257,7638.0
2021-04-12 12:40:00,244.67,244.86,244.49,244.76,6756.0,229.2913,229.4694,229.1226,229.3757,6756.0
2021-04-12 12:50:00,244.74,244.74,244.38,244.59,5778.0,229.3569,229.3569,229.0195,229.2163,5778.0
2021-04-12 13:00:00,244.5,244.5,243.75,243.75,6399.0,229.132,229.132,228.4291,228.4291,6399.0
2021-04-12 13:10:00,243.78,244.12,243.78,244.07,5613.0,228.4573,228.7759,228.4573,228.729,5613.0
2021-04-12 13:20:00,244.08,244.18,243.9,243.94,5603.0,228.7384,228.8321,228.5697,228.6072,5603.0
2021-04-12 13:30:00,243.97,244.43,243.91,244.24,17443.0,228.6353,229.0664,228.5791,228.8883,17443.0
2021-04-12 13:40:00,244.26,244.26,243.9,244.04,6954.0,228.9071,228.9071,228.5697,228.7009,6954.0
2021-04-12 13:50:00,244.09,244.17,243.84,243.84,4866.0,228.7478,228.8227,228.5135,228.5135,4866.0
2021-04-12 14:00:00,244.0,244.29,243.96,244.21,10651.0,228.6634,228.9352,228.6259,228.8602,10651.0
2021-04-12 14:10:00,244.2,245.0,244.13,244.89,8621.0,228.8509,229.6006,228.7853,229.4975,8621.0
2021-04-12 14:20:00,244.86,245.16,244.74,245.07,7278.0,229.4694,229.7505,229.3569,229.6662,7278.0
2021-04-12 14:30:00,245.36,245.46,245.12,245.43,10233.0,229.9379,230.0317,229.713,230.0035,10233.0
2021-04-12 14:40:00,245.35,245.53,244.95,245.01,8042.0,229.9286,230.0973,229.5537,229.6099,8042.0
2021-04-12 14:50:00,245.06,245.36,244.93,245.17,7309.0,229.6568,229.9379,229.535,229.7599,7309.0
2021-04-12 15:00:00,245.23,245.35,245.04,245.12,8094.0,229.8161,229.9286,229.6381,229.713,8094.0
2021-04-12 15:10:00,245.18,245.4,245.06,245.06,4607.0,229.7693,229.9754,229.6568,229.6568,4607.0
2021-04-12 15:20:00,245.06,245.65,245.06,245.54,5947.0,229.6568,230.2097,229.6568,230.1066,5947.0
2021-04-12 15:30:00,245.58,245.82,245.3,245.82,13958.0,230.1441,230.369,229.8817,230.369,13958.0
2021-04-12 15:40:00,245.83,246.32,245.71,246.27,15723.0,230.3784,230.8376,230.2659,230.7907,15723.0
2021-04-12 15:50:00,246.23,246.39,245.63,245.64,52683.0,230.7533,230.9032,230.191,230.2003,52683.0
2021-04-13 09:30:00,244.44,245.05,242.22,242.57,8949.0,229.0758,229.6474,226.9953,227.3233,8949.0
2021-04-13 09:40:00,241.75,242.33,241.24,241.68,3572.0,226.5549,227.0984,226.0769,226.4893,3572.0
2021-04-13 09:50:00,241.81,241.93,241.06,241.06,4845.0,226.6111,226.7235,225.9082,225.9082,4845.0
2021-04-13 10:00:00,241.27,242.01,241.21,241.28,5085.0,226.105,226.7985,226.0488,226.1144,5085.0
2021-04-13 10:10:00,241.2,241.41,240.99,241.36,2995.0,226.0394,226.2362,225.8426,226.1894,2995.0
2021-04-13 10:20:00,241.55,242.39,241.4,242.36,4231.0,226.3674,227.1546,226.2269,227.1265,4231.0
2021-04-13 10:30:00,242.28,242.8,241.77,241.78,16396.0,227.0515,227.5389,226.5736,226.583,16396.0
2021-04-13 10:40:00,241.77,243.1,241.74,242.75,9098.0,226.5736,227.82,226.5455,227.492,9098.0
2021-04-13 10:50:00,242.73,242.73,242.29,242.52,6668.0,227.4733,227.4733,227.0609,227.2765,6668.0
2021-04-13 11:00:00,242.82,243.1,242.62,242.71,6316.0,227.5576,227.82,227.3702,227.4545,6316.0
2021-04-13 11:10:00,242.59,242.88,242.48,242.71,3592.0,227.3421,227.6138,227.239,227.4545,3592.0
2021-04-13 11:20:00,242.69,242.91,242.47,242.69,3695.0,227.4358,227.6419,227.2296,227.4358,3695.0
2021-04-13 11:30:00,242.88,243.11,242.82,242.91,1944.0,227.6138,227.8294,227.5576,227.6419,1944.0
2021-04-13 11:40:00,242.82,243.27,242.76,243.27,5137.0,227.5576,227.9793,227.5014,227.9793,5137.0
2021-04-13 11:50:00,243.15,243.15,242.93,243.0,4410.0,227.8669,227.8669,227.6607,227.7263,4410.0
2021-04-13 12:00:00,243.03,243.21,242.9,243.06,6526.0,227.7544,227.9231,227.6326,227.7825,6526.0
2021-04-13 12:10:00,243.05,243.29,242.9,243.29,9073.0,227.7731,227.9981,227.6326,227.9981,9073.0
2021-04-13 12:20:00,243.29,243.33,243.07,243.21,10323.0,227.9981,228.0355,227.7919,227.9231,10323.0
2021-04-13 12:30:00,243.24,243.31,242.77,242.77,20281.0,227.9512,228.0168,227.5107,227.5107,20281.0
2021-04-13 12:40:00,242.72,242.91,242.67,242.72,15225.0,227.4639,227.6419,227.417,227.4639,15225.0
2021-04-13 12:50:00,242.77,242.88,242.5,242.63,7938.0,227.5107,227.6138,227.2577,227.3795,7938.0
2021-04-13 13:00:00,242.68,242.68,242.09,242.19,5733.0,227.4264,227.4264,226.8735,226.9672,5733.0
2021-04-13 13:10:00,242.19,242.44,242.13,242.43,10456.0,226.9672,227.2015,226.911,227.1921,10456.0
2021-04-13 13:20:00,242.51,242.61,242.31,242.31,4831.0,227.2671,227.3608,227.0797,227.0797,4831.0
2021-04-13 13:30:00,242.39,242.65,242.38,242.57,3643.0,227.1546,227.3983,227.1453,227.3233,3643.0
2021-04-13 13:40:00,242.56,242.56,242.32,242.32,2940.0,227.3139,227.3139,227.089,227.089,2940.0
2021-04-13 13:50:00,242.19,242.81,242.19,242.81,3653.0,226.9672,227.5482,226.9672,227.5482,3653.0
2021-04-13 14:00:00,243.08,243.5,243.05,243.37,4240.0,227.8013,228.1949,227.7731,228.073,4240.0
2021-04-13 14:10:00,243.33,243.75,243.32,243.54,2600.0,228.0355,228.4291,228.0262,228.2323,2600.0
2021-04-13 14:20:00,243.59,243.79,243.5,243.61,3991.0,228.2792,228.4666,228.1949,228.2979,3991.0
2021-04-13 14:30:00,243.76,243.94,243.43,243.53,6105.0,228.4385,228.6072,228.1293,228.223,6105.0
2021-04-13 14:40:00,243.46,243.47,243.11,243.27,9080.0,228.1574,228.1667,227.8294,227.9793,9080.0
2021-04-13 14:50:00,243.34,243.35,242.83,242.89,10783.0,228.0449,228.0543,227.567,227.6232,10783.0
2021-04-13 15:00:00,242.86,243.58,242.86,243.51,3706.0,227.5951,228.2698,227.5951,228.2042,3706.0
2021-04-13 15:10:00,243.53,243.67,243.1,243.3,6247.0,228.223,228.3542,227.82,228.0074,6247.0
2021-04-13 15:20:00,243.45,243.47,242.87,242.9,6518.0,228.148,228.1667,227.6045,227.6326,6518.0
2021-04-13 15:30:00,243.0,243.17,242.68,243.08,12851.0,227.7263,227.8856,227.4264,227.8013,12851.0
2021-04-13 15:40:00,243.03,243.73,242.99,243.68,19522.0,227.7544,228.4104,227.7169,228.3635,19522.0
2021-04-13 15:50:00,243.68,243.77,243.07,243.07,37251.0,228.3635,228.4479,227.7919,227.7919,37251.0
2021-04-14 09:30:00,242.92,245.46,241.81,245.37,10646.0,227.6513,230.0317,226.6111,229.9473,10646.0
2021-04-14 09:40:00,245.08,246.09,244.59,245.52,4739.0,229.6755,230.6221,229.2163,230.0879,4739.0
2021-04-14 09:50:00,245.85,246.67,245.83,246.67,3266.0,230.3971,231.1656,230.3784,231.1656,3266.0
2021-04-14 10:00:00,246.95,247.63,246.34,247.36,3276.0,231.428,232.0653,230.8563,231.8122,3276.0
2021-04-14 10:10:00,247.09,247.18,246.45,246.52,7391.0,231.5592,231.6436,230.9594,231.025,7391.0
2021-04-14 10:20:00,246.58,246.87,245.9,246.86,10614.0,231.0813,231.353,230.444,231.3437,10614.0
2021-04-14 10:30:00,246.91,247.47,246.83,246.87,3697.0,231.3905,231.9153,231.3156,231.353,3697.0
2021-04-14 10:40:00,247.11,247.7,247.11,247.7,4064.0,231.578,232.1309,231.578,232.1309,4064.0
2021-04-14 10:50:00,247.81,248.63,247.66,248.25,8688.0,232.234,233.0024,232.0934,232.6463,8688.0
2021-04-14 11:00:00,248.36,248.39,247.58,247.81,5415.0,232.7494,232.7775,232.0184,232.234,5415.0
2021-04-14 11:10:00,247.81,248.18,247.81,247.84,4202.0,232.234,232.5807,232.234,232.2621,4202.0
2021-04-14 11:20:00,247.83,247.92,247.4,247.92,4691.0,232.2527,232.337,231.8497,232.337,4691.0
2021-04-14 11:30:00,247.84,248.02,247.68,247.87,6213.0,232.2621,232.4308,232.1121,232.2902,6213.0
2021-04-14 11:40:00,247.91,248.07,247.59,247.77,5304.0,232.3277,232.4776,232.0278,232.1965,5304.0
2021-04-14 11:50:00,247.75,247.75,247.37,247.37,3837.0,232.1777,232.1777,231.8216,231.8216,3837.0
2021-04-14 12:00:00,247.24,247.24,246.73,247.09,5454.0,231.6998,231.6998,231.2218,231.5592,5454.0
2021-04-14 12:10:00,246.96,246.97,246.57,246.78,1926.0,231.4374,231.4468,231.0719,231.2687,1926.0
2021-04-14 12:20:00,246.84,247.24,246.67,246.95,2321.0,231.3249,231.6998,231.1656,231.428,2321.0
2021-04-14 12:30:00,246.82,247.15,246.82,247.06,3756.0,231.3062,231.6154,231.3062,231.5311,3756.0
2021-04-14 12:40:00,247.16,247.32,247.15,247.31,2352.0,231.6248,231.7748,231.6154,231.7654,2352.0
2021-04-14 12:50:00,247.33,247.52,246.77,246.79,8480.0,231.7841,231.9622,231.2593,231.2781,8480.0
2021-04-14 13:00:00,246.66,247.4,246.55,247.4,4578.0,231.1562,231.8497,231.0531,231.8497,4578.0
2021-04-14 13:10:00,247.43,247.44,246.74,247.14,4236.0,231.8778,231.8872,231.2312,231.6061,4236.0
2021-04-14 13:20:00,247.33,247.33,246.87,246.87,5017.0,231.7841,231.7841,231.353,231.353,5017.0
2021-04-14 13:30:00,246.95,247.19,246.8,246.8,8431.0,231.428,231.6529,231.2874,231.2874,8431.0
2021-04-14 13:40:00,247.04,247.42,246.95,247.32,2837.0,231.5124,231.8685,231.428,231.7748,2837.0
2021-04-14 13:50:00,247.2,247.38,246.37,246.38,6795.0,231.6623,231.831,230.8845,230.8938,6795.0
2021-04-14 14:00:00,246.63,247.24,246.42,246.49,11732.0,231.1281,231.6998,230.9313,230.9969,11732.0
2021-04-14 14:10:00,246.49,247.43,246.48,247.15,9801.0,230.9969,231.8778,230.9875,231.6154,9801.0
2021-04-14 14:20:00,247.28,247.69,247.27,247.34,6331.0,231.7373,232.1215,231.7279,231.7935,6331.0
2021-04-14 14:30:00,247.34,247.41,246.78,247.33,10911.0,231.7935,231.8591,231.2687,231.7841,10911.0
2021-04-14 14:40:00,247.33,247.66,247.05,247.05,4440.0,231.7841,232.0934,231.5217,231.5217,4440.0
2021-04-14 14:50:00,246.98,247.21,246.88,247.0,11662.0,231.4561,231.6717,231.3624,231.4749,11662.0
2021-04-14 15:00:00,246.92,247.02,246.46,246.76,8652.0,231.3999,231.4936,230.9688,231.25,8652.0
2021-04-14 15:10:00,246.86,247.07,246.54,246.95,2255.0,231.3437,231.5405,231.0438,231.428,2255.0
2021-04-14 15:20:00,246.92,247.04,246.63,247.04,5578.0,231.3999,231.5124,231.1281,231.5124,5578.0
2021-04-14 15:30:00,247.0,247.28,246.6,246.87,6997.0,231.4749,231.7373,231.1,231.353,6997.0
2021-04-14 15:40:00,246.83,246.85,246.37,246.76,12174.0,231.3156,231.3343,230.8845,231.25,12174.0
2021-04-14 15:50:00,246.8,247.2,246.35,246.91,70661.0,231.2874,231.6623,230.8657,231.3905,70661.0
2021-04-15 09:30:00,248.04,249.27,247.43,248.03,10575.0,232.4495,233.6022,231.8778,232.4401,10575.0
2021-04-15 09:40:00,247.31,247.36,245.38,245.38,4756.0,231.7654,231.8122,229.9567,229.9567,4756.0
2021-04-15 09:50:00,245.58,246.29,244.77,246.29,6164.0,230.1441,230.8095,229.385,230.8095,6164.0
2021-04-15 10:00:00,246.17,246.42,245.51,245.59,6766.0,230.697,230.9313,230.0785,230.1535,6766.0
2021-04-15 10:10:00,245.68,245.7,245.01,245.11,10311.0,230.2378,230.2566,229.6099,229.7037,10311.0
2021-04-15 10:20:00,245.0,245.93,245.0,245.93,7344.0,229.6006,230.4721,229.6006,230.4721,7344.0
2021-04-15 10:30:00,246.1,246.62,245.93,246.38,7229.0,230.6314,231.1187,230.4721,230.8938,7229.0
2021-04-15 10:40:00,246.49,247.22,246.31,246.97,3860.0,230.9969,231.681,230.8282,231.4468,3860.0
2021-04-15 10:50:00,246.95,247.08,246.4,246.98,4128.0,231.428,231.5498,230.9126,231.4561,4128.0
2021-04-15 11:00:00,247.07,247.39,246.26,246.26,7501.0,231.5405,231.8404,230.7814,230.7814,7501.0
2021-04-15 11:10:00,246.29,246.43,245.46,245.55,5800.0,230.8095,230.9407,230.0317,230.116,5800.0
2021-04-15 11:20:00,245.69,245.75,245.46,245.48,6507.0,230.2472,230.3034,230.0317,230.0504,6507.0
2021-04-15 11:30:00,245.48,246.38,245.26,246.38,4442.0,230.0504,230.8938,229.8442,230.8938,4442.0
2021-04-15 11:40:00,246.26,246.72,246.25,246.72,4004.0,230.7814,231.2125,230.772,231.2125,4004.0
2021-04-15 11:50:00,246.8,246.8,246.52,246.79,2404.0,231.2874,231.2874,231.025,231.2781,2404.0
2021-04-15 12:00:00,246.94,247.44,246.73,247.34,5686.0,231.4186,231.8872,231.2218,231.7935,5686.0
2021-04-15 12:10:00,247.42,247.68,247.21,247.41,6734.0,231.8685,232.1121,231.6717,231.8591,6734.0
2021-04-15 12:20:00,247.46,247.62,247.26,247.26,5520.0,231.906,232.0559,231.7185,231.7185,5520.0
2021-04-15 12:30:00,247.25,247.33,246.84,247.14,3012.0,231.7092,231.7841,231.3249,231.6061,3012.0
2021-04-15 12:40:00,247.12,247.42,247.0,247.31,4723.0,231.5873,231.8685,231.4749,231.7654,4723.0
2021-04-15 12:50:00,247.34,247.42,247.17,247.17,2819.0,231.7935,231.8685,231.6342,231.6342,2819.0
2021-04-15 13:00:00,247.13,247.19,246.7,246.76,2603.0,231.5967,231.6529,231.1937,231.25,2603.0
2021-04-15 13:10:00,246.93,247.02,246.78,246.78,4741.0,231.4093,231.4936,231.2687,231.2687,4741.0
2021-04-15 13:20:00,246.8,246.85,246.41,246.42,5332.0,231.2874,231.3343,230.9219,230.9313,5332.0
2021-04-15 13:30:00,246.34,246.87,246.2,246.84,8980.0,230.8563,231.353,230.7251,231.3249,8980.0
2021-04-15 13:40:00,246.91,246.91,246.65,246.86,8254.0,231.3905,231.3905,231.1469,231.3437,8254.0
2021-04-15 13:50:00,246.86,247.16,246.6,247.11,4360.0,231.3437,231.6248,231.1,231.578,4360.0
2021-04-15 14:00:00,247.27,247.6,247.11,247.23,10003.0,231.7279,232.0372,231.578,231.6904,10003.0
2021-04-15 14:10:00,247.26,247.26,246.93,246.94,3855.0,231.7185,231.7185,231.4093,231.4186,3855.0
2021-04-15 14:20:00,246.98,247.13,246.78,247.0,4680.0,231.4561,231.5967,231.2687,231.4749,4680.0
2021-04-15 14:30:00,247.02,247.23,246.95,247.04,3986.0,231.4936,231.6904,231.428,231.5124,3986.0
2021-04-15 14:40:00,246.93,247.29,246.88,246.89,4351.0,231.4093,231.7466,231.3624,231.3718,4351.0
2021-04-15 14:50:00,247.0,247.0,246.51,246.51,7487.0,231.4749,231.4749,231.0157,231.0157,7487.0
2021-04-15 15:00:00,246.49,247.09,246.48,246.88,6623.0,230.9969,231.5592,230.9875,231.3624,6623.0
2021-04-15 15:10:00,246.89,247.18,246.54,247.02,9111.0,231.3718,231.6436,231.0438,231.4936,9111.0
2021-04-15 15:20:00,247.02,247.02,246.42,246.58,5998.0,231.4936,231.4936,230.9313,231.0813,5998.0
2021-04-15 15:30:00,246.59,246.9,246.34,246.69,11609.0,231.0906,231.3812,230.8563,231.1843,11609.0
2021-04-15 15:40:00,246.77,247.45,246.64,247.21,8768.0,231.2593,231.8966,231.1375,231.6717,8768.0
2021-04-15 15:50:00,247.03,247.63,246.72,247.26,50368.0,231.503,232.0653,231.2125,231.7185,50368.0
2021-04-16 09:30:00,248.98,248.99,247.33,248.78,33064.0,233.3304,233.3398,231.7841,233.143,33064.0
2021-04-16 09:40:00,248.68,249.22,248.32,249.09,2800.0,233.0493,233.5553,232.7119,233.4335,2800.0
2021-04-16 09:50:00,248.46,248.46,247.85,248.35,1379.0,232.8431,232.8431,232.2714,232.74,1379.0
2021-04-16 10:00:00,248.2,248.2,247.75,248.1,3401.0,232.5994,232.5994,232.1777,232.5057,3401.0
2021-04-16 10:10:00,247.96,248.54,247.76,248.54,3962.0,232.3745,232.9181,232.1871,232.9181,3962.0
2021-04-16 10:20:00,248.18,248.59,248.18,248.29,3428.0,232.5807,232.9649,232.5807,232.6838,3428.0
2021-04-16 10:30:00,248.03,248.64,247.79,248.23,5770.0,232.4401,233.0118,232.2152,232.6276,5770.0
2021-04-16 10:40:00,248.34,248.59,247.86,248.02,7325.0,232.7306,232.9649,232.2808,232.4308,7325.0
2021-04-16 10:50:00,247.83,247.83,247.45,247.5,4336.0,232.2527,232.2527,231.8966,231.9434,4336.0
2021-04-16 11:00:00,247.59,248.05,247.59,248.0,3704.0,232.0278,232.4589,232.0278,232.412,3704.0
2021-04-16 11:10:00,247.95,247.95,247.36,247.48,3020.0,232.3652,232.3652,231.8122,231.9247,3020.0
2021-04-16 11:20:00,247.46,247.59,247.32,247.54,4401.0,231.906,232.0278,231.7748,231.9809,4401.0
2021-04-16 11:30:00,247.37,247.47,247.06,247.06,2800.0,231.8216,231.9153,231.5311,231.5311,2800.0
2021-04-16 11:40:00,247.06,247.33,246.51,247.31,12530.0,231.5311,231.7841,231.0157,231.7654,12530.0
2021-04-16 11:50:00,247.42,247.64,246.26,246.51,11181.0,231.8685,232.0746,230.7814,231.0157,11181.0
2021-04-16 12:00:00,246.61,246.99,246.35,246.81,5559.0,231.1094,231.4655,230.8657,231.2968,5559.0
2021-04-16 12:10:00,246.78,247.1,246.58,247.1,5137.0,231.2687,231.5686,231.0813,231.5686,5137.0
2021-04-16 12:20:00,247.09,247.67,247.02,247.5,6735.0,231.5592,232.1028,231.4936,231.9434,6735.0
2021-04-16 12:30:00,247.56,247.57,247.16,247.34,7662.0,231.9997,232.009,231.6248,231.7935,7662.0
2021-04-16 12:40:00,247.34,247.59,247.23,247.59,3615.0,231.7935,232.0278,231.6904,232.0278,3615.0
2021-04-16 12:50:00,247.52,247.52,246.83,247.4,8665.0,231.9622,231.9622,231.3156,231.8497,8665.0
2021-04-16 13:00:00,247.39,247.53,247.08,247.33,3342.0,231.8404,231.9716,231.5498,231.7841,3342.0
2021-04-16 13:10:00,247.24,247.58,247.24,247.57,1511.0,231.6998,232.0184,231.6998,232.009,1511.0
2021-04-16 13:20:00,247.69,247.69,247.18,247.37,6618.0,232.1215,232.1215,231.6436,231.8216,6618.0
2021-04-16 13:30:00,247.35,247.67,247.26,247.59,2169.0,231.8029,232.1028,231.7185,232.0278,2169.0
2021-04-16 13:40:00,247.39,247.62,247.3,247.31,2910.0,231.8404,232.0559,231.756,231.7654,2910.0
2021-04-16 13:50:00,247.34,247.59,247.34,247.59,2094.0,231.7935,232.0278,231.7935,232.0278,2094.0
2021-04-16 14:00:00,247.53,247.73,247.35,247.42,3102.0,231.9716,232.159,231.8029,231.8685,3102.0
2021-04-16 14:10:00,247.59,247.7,247.54,247.58,2770.0,232.0278,232.1309,231.9809,232.0184,2770.0
2021-04-16 14:20:00,247.49,248.0,247.49,247.79,3638.0,231.9341,232.412,231.9341,232.2152,3638.0
2021-04-16 14:30:00,247.87,247.87,247.56,247.77,3093.0,232.2902,232.2902,231.9997,232.1965,3093.0
2021-04-16 14:40:00,247.78,247.82,247.54,247.55,2200.0,232.2058,232.2433,231.9809,231.9903,2200.0
2021-04-16 14:50:00,247.5,248.08,247.5,247.9,5497.0,231.9434,232.487,231.9434,232.3183,5497.0
2021-04-16 15:00:00,248.02,248.28,247.85,247.99,4533.0,232.4308,232.6744,232.2714,232.4026,4533.0
2021-04-16 15:10:00,247.99,248.42,247.95,248.13,2600.0,232.4026,232.8056,232.3652,232.5338,2600.0
2021-04-16 15:20:00,248.11,248.37,247.96,248.24,3986.0,232.5151,232.7588,232.3745,232.6369,3986.0
2021-04-16 15:30:00,248.31,248.61,248.06,248.55,20014.0,232.7025,232.9837,232.4682,232.9274,20014.0
2021-04-16 15:40:00,248.57,248.7,248.14,248.59,15430.0,232.9462,233.068,232.5432,232.9649,15430.0
2021-04-16 15:50:00,248.59,248.92,248.34,248.72,65333.0,232.9649,233.2742,232.7306,233.0868,65333.0
2021-04-19 09:30:00,248.7,248.7,247.88,248.11,7877.0,233.068,233.068,232.2996,232.5151,7877.0
2021-04-19 09:40:00,248.27,249.67,248.27,249.55,5359.0,232.665,233.977,232.665,233.8646,5359.0
2021-04-19 09:50:00,249.38,249.38,248.38,248.38,4447.0,233.7053,233.7053,232.7681,232.7681,4447.0
2021-04-19 10:00:00,248.59,248.6,247.34,247.69,6563.0,232.9649,232.9743,231.7935,232.1215,6563.0
2021-04-19 10:10:00,247.72,248.5,247.39,248.5,6493.0,232.1496,232.8806,231.8404,232.8806,6493.0
2021-04-19 10:20:00,248.41,248.59,248.11,248.11,7048.0,232.7962,232.9649,232.5151,232.5151,7048.0
2021-04-19 10:30:00,248.14,248.22,247.83,248.2,4908.0,232.5432,232.6182,232.2527,232.5994,4908.0
2021-04-19 10:40:00,248.24,248.24,246.98,247.16,4500.0,232.6369,232.6369,231.4561,231.6248,4500.0
2021-04-19 10:50:00,247.03,247.59,246.9,246.99,5230.0,231.503,232.0278,231.3812,231.4655,5230.0
2021-04-19 11:00:00,247.05,247.07,246.6,246.68,3251.0,231.5217,231.5405,231.1,231.175,3251.0
2021-04-19 11:10:00,246.8,247.57,246.8,247.25,5752.0,231.2874,232.009,231.2874,231.7092,5752.0
2021-04-19 11:20:00,247.69,248.64,247.59,248.21,5448.0,232.1215,233.0118,232.0278,232.6088,5448.0
2021-04-19 11:30:00,248.38,248.46,247.72,247.72,3327.0,232.7681,232.8431,232.1496,232.1496,3327.0
2021-04-19 11:40:00,247.76,247.82,247.12,247.53,3150.0,232.1871,232.2433,231.5873,231.9716,3150.0
2021-04-19 11:50:00,247.64,248.09,247.57,247.76,1500.0,232.0746,232.4964,232.009,232.1871,1500.0
2021-04-19 12:00:00,247.77,247.8,247.42,247.77,1300.0,232.1965,232.2246,231.8685,232.1965,1300.0
2021-04-19 12:10:00,247.87,248.06,247.52,248.06,1873.0,232.2902,232.4682,231.9622,232.4682,1873.0
2021-04-19 12:20:00,247.86,247.94,247.51,247.68,1309.0,232.2808,232.3558,231.9528,232.1121,1309.0
2021-04-19 12:30:00,247.48,247.58,247.45,247.57,1210.0,231.9247,232.0184,231.8966,232.009,1210.0
2021-04-19 12:40:00,247.43,247.46,246.84,246.84,2506.0,231.8778,231.906,231.3249,231.3249,2506.0
2021-04-19 12:50:00,246.84,246.96,246.64,246.64,1600.0,231.3249,231.4374,231.1375,231.1375,1600.0
2021-04-19 13:00:00,246.65,247.4,246.65,247.03,3235.0,231.1469,231.8497,231.1469,231.503,3235.0
2021-04-19 13:10:00,247.19,247.27,247.07,247.19,2529.0,231.6529,231.7279,231.5405,231.6529,2529.0
2021-04-19 13:20:00,247.4,247.52,247.34,247.46,1200.0,231.8497,231.9622,231.7935,231.906,1200.0
2021-04-19 13:30:00,247.26,247.32,247.09,247.24,2371.0,231.7185,231.7748,231.5592,231.6998,2371.0
2021-04-19 13:40:00,247.21,247.32,246.91,247.05,2008.0,231.6717,231.7748,231.3905,231.5217,2008.0
2021-04-19 13:50:00,247.23,247.42,247.1,247.12,2253.0,231.6904,231.8685,231.5686,231.5873,2253.0
2021-04-19 14:00:00,247.05,247.05,246.59,246.67,4057.0,231.5217,231.5217,231.0906,231.1656,4057.0
2021-04-19 14:10:00,246.75,247.06,246.67,247.06,3506.0,231.2406,231.5311,231.1656,231.5311,3506.0
2021-04-19 14:20:00,246.96,247.1,246.92,246.97,1300.0,231.4374,231.5686,231.3999,231.4468,1300.0
2021-04-19 14:30:00,246.94,247.02,246.42,246.45,5654.0,231.4186,231.4936,230.9313,230.9594,5654.0
2021-04-19 14:40:00,246.53,247.28,246.5,247.25,2809.0,231.0344,231.7373,231.0063,231.7092,2809.0
2021-04-19 14:50:00,247.15,247.23,247.1,247.1,2159.0,231.6154,231.6904,231.5686,231.5686,2159.0
2021-04-19 15:00:00,247.13,247.42,247.13,247.2,4505.0,231.5967,231.8685,231.5967,231.6623,4505.0
2021-04-19 15:10:00,247.35,247.47,246.97,247.23,3587.0,231.8029,231.9153,231.4468,231.6904,3587.0
2021-04-19 15:20:00,247.14,247.14,246.67,246.86,5023.0,231.6061,231.6061,231.1656,231.3437,5023.0
2021-04-19 15:30:00,246.79,247.22,246.72,247.03,8176.0,231.2781,231.681,231.2125,231.503,8176.0
2021-04-19 15:40:00,247.08,247.2,246.42,246.42,10326.0,231.5498,231.6623,230.9313,230.9313,10326.0
2021-04-19 15:50:00,246.48,247.07,246.03,246.71,36843.0,230.9875,231.5405,230.5658,231.2031,36843.0
2021-04-20 09:30:00,245.02,245.65,244.83,245.44,13460.0,229.6193,230.2097,229.4413,230.0129,13460.0
2021-04-20 09:40:00,244.95,245.52,244.65,245.05,4204.0,229.5537,230.0879,229.2726,229.6474,4204.0
2021-04-20 09:50:00,245.05,245.05,243.63,243.79,8820.0,229.6474,229.6474,228.3167,228.4666,8820.0
2021-04-20 10:00:00,243.76,244.09,243.28,243.48,2465.0,228.4385,228.7478,227.9887,228.1761,2465.0
2021-04-20 10:10:00,243.44,244.53,243.44,244.53,2740.0,228.1386,229.1601,228.1386,229.1601,2740.0
2021-04-20 10:20:00,244.3,244.52,244.01,244.01,4054.0,228.9446,229.1507,228.6728,228.6728,4054.0
2021-04-20 10:30:00,243.99,243.99,242.81,242.9,7831.0,228.6541,228.6541,227.5482,227.6326,7831.0
2021-04-20 10:40:00,242.74,242.91,241.98,242.11,12879.0,227.4826,227.6419,226.7704,226.8922,12879.0
2021-04-20 10:50:00,241.95,241.99,241.03,241.75,7406.0,226.7423,226.7798,225.8801,226.5549,7406.0
2021-04-20 11:00:00,241.99,242.08,241.43,241.58,3239.0,226.7798,226.8641,226.255,226.3955,3239.0
2021-04-20 11:10:00,241.8,242.09,240.87,241.01,2684.0,226.6017,226.8735,225.7302,225.8614,2684.0
2021-04-20 11:20:00,240.9,241.28,240.4,241.06,6366.0,225.7583,226.1144,225.2897,225.9082,6366.0
2021-04-20 11:30:00,241.15,241.75,240.88,241.15,5316.0,225.9926,226.5549,225.7395,225.9926,5316.0
2021-04-20 11:40:00,241.26,241.79,241.13,241.15,3835.0,226.0957,226.5923,225.9738,225.9926,3835.0
2021-04-20 11:50:00,241.07,241.45,240.7,241.36,10259.0,225.9176,226.2737,225.5709,226.1894,10259.0
2021-04-20 12:00:00,241.38,241.57,240.69,240.97,15734.0,226.2081,226.3862,225.5615,225.8239,15734.0
2021-04-20 12:10:00,240.92,241.62,240.74,241.44,3093.0,225.777,226.433,225.6083,226.2643,3093.0
2021-04-20 12:20:00,241.5,241.54,241.25,241.41,7589.0,226.3206,226.3581,226.0863,226.2362,7589.0
2021-04-20 12:30:00,241.5,241.72,241.29,241.51,3825.0,226.3206,226.5267,226.1238,226.3299,3825.0
2021-04-20 12:40:00,241.53,241.53,240.56,240.84,7596.0,226.3487,226.3487,225.4396,225.7021,7596.0
2021-04-20 12:50:00,240.73,241.08,240.54,241.0,3249.0,225.599,225.927,225.4209,225.852,3249.0
2021-04-20 13:00:00,241.05,241.2,240.5,240.62,4184.0,225.8989,226.0394,225.3834,225.4959,4184.0
2021-04-20 13:10:00,240.57,241.59,240.49,241.59,5788.0,225.449,226.4049,225.374,226.4049,5788.0
2021-04-20 13:20:00,241.41,241.41,240.92,241.02,4770.0,226.2362,226.2362,225.777,225.8707,4770.0
2021-04-20 13:30:00,241.02,241.13,240.77,240.85,4946.0,225.8707,225.9738,225.6365,225.7114,4946.0
2021-04-20 13:40:00,240.86,241.25,240.71,241.12,3902.0,225.7208,226.0863,225.5802,225.9645,3902.0
2021-04-20 13:50:00,241.21,241.37,240.88,241.09,8215.0,226.0488,226.1987,225.7395,225.9363,8215.0
2021-04-20 14:00:00,241.01,241.49,240.84,241.49,4470.0,225.8614,226.3112,225.7021,226.3112,4470.0
2021-04-20 14:10:00,241.56,241.69,241.29,241.63,4348.0,226.3768,226.4986,226.1238,226.4424,4348.0
2021-04-20 14:20:00,241.84,241.86,241.34,241.34,2254.0,226.6392,226.6579,226.1706,226.1706,2254.0
2021-04-20 14:30:00,241.4,241.4,240.48,240.63,3977.0,226.2269,226.2269,225.3647,225.5053,3977.0
2021-04-20 14:40:00,240.72,240.83,240.36,240.73,3962.0,225.5896,225.6927,225.2522,225.599,3962.0
2021-04-20 14:50:00,240.78,240.87,240.54,240.62,3352.0,225.6458,225.7302,225.4209,225.4959,3352.0
2021-04-20 15:00:00,240.79,241.4,240.67,241.29,3319.0,225.6552,226.2269,225.5427,226.1238,3319.0
2021-04-20 15:10:00,241.34,241.71,241.24,241.49,9052.0,226.1706,226.5174,226.0769,226.3112,9052.0
2021-04-20 15:20:00,241.46,241.65,241.39,241.57,3745.0,226.2831,226.4611,226.2175,226.3862,3745.0
2021-04-20 15:30:00,241.44,242.12,241.44,242.12,7293.0,226.2643,226.9016,226.2643,226.9016,7293.0
2021-04-20 15:40:00,242.13,242.64,242.1,242.64,9303.0,226.911,227.3889,226.8829,227.3889,9303.0
2021-04-20 15:50:00,242.52,242.71,242.13,242.39,32458.0,227.2765,227.4545,226.911,227.1546,32458.0
2021-04-21 09:30:00,240.95,242.47,240.43,242.31,8690.0,225.8051,227.2296,225.3178,227.0797,8690.0
2021-04-21 09:40:00,242.44,243.7,242.3,243.7,4032.0,227.2015,228.3823,227.0703,228.3823,4032.0
2021-04-21 09:50:00,243.7,244.46,243.23,243.48,9063.0,228.3823,229.0945,227.9418,228.1761,9063.0
2021-04-21 10:00:00,243.78,244.36,243.41,244.36,2866.0,228.4573,229.0008,228.1105,229.0008,2866.0
2021-04-21 10:10:00,244.54,244.56,243.9,244.56,2675.0,229.1695,229.1882,228.5697,229.1882,2675.0
2021-04-21 10:20:00,244.64,244.72,244.01,244.05,4705.0,229.2632,229.3382,228.6728,228.7103,4705.0
2021-04-21 10:30:00,244.06,244.29,243.86,244.05,9103.0,228.7197,228.9352,228.5322,228.7103,9103.0
2021-04-21 10:40:00,244.27,244.6,244.15,244.36,7412.0,228.9165,229.2257,228.804,229.0008,7412.0
2021-04-21 10:50:00,244.43,244.74,244.21,244.61,9163.0,229.0664,229.3569,228.8602,229.2351,9163.0
2021-04-21 11:00:00,244.59,245.24,244.17,244.31,7214.0,229.2163,229.8255,228.8227,228.9539,7214.0
2021-04-21 11:10:00,244.2,244.56,244.01,244.3,9508.0,228.8509,229.1882,228.6728,228.9446,9508.0
2021-04-21 11:20:00,244.38,244.38,243.79,243.96,6678.0,229.0195,229.0195,228.4666,228.6259,6678.0
2021-04-21 11:30:00,243.92,244.29,243.62,243.84,6209.0,228.5885,228.9352,228.3073,228.5135,6209.0
2021-04-21 11:40:00,243.77,244.85,243.71,244.73,3433.0,228.4479,229.46,228.3917,229.3475,3433.0
2021-04-21 11:50:00,244.84,245.3,244.58,245.3,3201.0,229.4506,229.8817,229.207,229.8817,3201.0
2021-04-21 12:00:00,245.3,245.37,244.93,244.98,3559.0,229.8817,229.9473,229.535,229.5818,3559.0
2021-04-21 12:10:00,245.12,245.61,245.06,245.4,2103.0,229.713,230.1722,229.6568,229.9754,2103.0
2021-04-21 12:20:00,245.57,245.57,245.2,245.37,5000.0,230.1347,230.1347,229.788,229.9473,5000.0
2021-04-21 12:30:00,245.41,245.96,245.4,245.81,2909.0,229.9848,230.5002,229.9754,230.3597,2909.0
2021-04-21 12:40:00,245.79,246.09,245.64,245.72,3513.0,230.3409,230.6221,230.2003,230.2753,3513.0
2021-04-21 12:50:00,245.64,246.05,245.45,246.05,3061.0,230.2003,230.5846,230.0223,230.5846,3061.0
2021-04-21 13:00:00,246.03,246.37,246.0,246.37,4801.0,230.5658,230.8845,230.5377,230.8845,4801.0
2021-04-21 13:10:00,246.34,246.39,246.07,246.08,3228.0,230.8563,230.9032,230.6033,230.6127,3228.0
2021-04-21 13:20:00,246.22,246.32,245.83,245.84,1600.0,230.7439,230.8376,230.3784,230.3878,1600.0
2021-04-21 13:30:00,245.73,246.4,245.68,246.31,5153.0,230.2847,230.9126,230.2378,230.8282,5153.0
2021-04-21 13:40:00,246.29,246.46,246.19,246.23,7559.0,230.8095,230.9688,230.7158,230.7533,7559.0
2021-04-21 13:50:00,246.19,246.7,246.12,246.59,2673.0,230.7158,231.1937,230.6502,231.0906,2673.0
2021-04-21 14:00:00,246.66,246.77,246.36,246.36,5535.0,231.1562,231.2593,230.8751,230.8751,5535.0
2021-04-21 14:10:00,246.41,246.68,246.41,246.68,2320.0,230.9219,231.175,230.9219,231.175,2320.0
2021-04-21 14:20:00,246.47,246.47,246.21,246.27,3300.0,230.9782,230.9782,230.7345,230.7907,3300.0
2021-04-21 14:30:00,246.45,246.69,246.45,246.59,3912.0,230.9594,231.1843,230.9594,231.0906,3912.0
2021-04-21 14:40:00,246.64,246.69,246.21,246.33,3134.0,231.1375,231.1843,230.7345,230.847,3134.0
2021-04-21 14:50:00,246.4,246.64,246.38,246.54,4277.0,230.9126,231.1375,230.8938,231.0438,4277.0
2021-04-21 15:00:00,246.58,246.66,246.35,246.6,5800.0,231.0813,231.1562,230.8657,231.1,5800.0
2021-04-21 15:10:00,246.83,246.89,246.49,246.61,4829.0,231.3156,231.3718,230.9969,231.1094,4829.0
2021-04-21 15:20:00,246.56,246.66,246.28,246.37,3698.0,231.0625,231.1562,230.8001,230.8845,3698.0
2021-04-21 15:30:00,246.4,247.27,246.4,247.12,7344.0,230.9126,231.7279,230.9126,231.5873,7344.0
2021-04-21 15:40:00,247.11,247.41,246.91,247.34,13041.0,231.578,231.8591,231.3905,231.7935,13041.0
2021-04-21 15:50:00,247.38,247.6,246.83,247.6,32145.0,231.831,232.0372,231.3156,232.0372,32145.0
2021-04-22 09:30:00,247.54,247.54,245.68,245.93,7902.0,231.9809,231.9809,230.2378,230.4721,7902.0
2021-04-22 09:40:00,246.09,246.38,245.22,245.68,3155.0,230.6221,230.8938,229.8067,230.2378,3155.0
2021-04-22 09:50:00,245.71,245.89,245.5,245.78,2205.0,230.2659,230.4346,230.0691,230.3315,2205.0
2021-04-22 10:00:00,245.49,245.54,244.58,245.46,5732.0,230.0598,230.1066,229.207,230.0317,5732.0
2021-04-22 10:10:00,245.6,245.81,244.88,245.0,3388.0,230.1629,230.3597,229.4881,229.6006,3388.0
2021-04-22 10:20:00,244.71,245.16,244.4,244.68,1872.0,229.3288,229.7505,229.0383,229.3007,1872.0
2021-04-22 10:30:00,244.76,245.7,244.75,245.18,3882.0,229.3757,230.2566,229.3663,229.7693,3882.0
2021-04-22 10:40:00,245.08,245.4,245.06,245.17,2304.0,229.6755,229.9754,229.6568,229.7599,2304.0
2021-04-22 10:50:00,245.17,245.33,244.99,245.2,2337.0,229.7599,229.9098,229.5912,229.788,2337.0
2021-04-22 11:00:00,245.24,245.69,245.1,245.61,6041.0,229.8255,230.2472,229.6943,230.1722,6041.0
2021-04-22 11:10:00,245.54,245.78,245.51,245.51,1900.0,230.1066,230.3315,230.0785,230.0785,1900.0
2021-04-22 11:20:00,245.63,246.09,245.63,246.06,4091.0,230.191,230.6221,230.191,230.5939,4091.0
2021-04-22 11:30:00,246.02,246.85,245.99,246.64,11471.0,230.5565,231.3343,230.5283,231.1375,11471.0
2021-04-22 11:40:00,246.75,246.75,246.33,246.42,4895.0,231.2406,231.2406,230.847,230.9313,4895.0
2021-04-22 11:50:00,246.42,246.69,246.06,246.47,1730.0,230.9313,231.1843,230.5939,230.9782,1730.0
2021-04-22 12:00:00,246.65,246.65,246.25,246.37,1602.0,231.1469,231.1469,230.772,230.8845,1602.0
2021-04-22 12:10:00,246.37,246.63,246.24,246.5,1100.0,230.8845,231.1281,230.7626,231.0063,1100.0
2021-04-22 12:20:00,246.5,246.83,246.35,246.61,2279.0,231.0063,231.3156,230.8657,231.1094,2279.0
2021-04-22 12:30:00,246.43,247.06,246.41,247.06,1260.0,230.9407,231.5311,230.9219,231.5311,1260.0
2021-04-22 12:40:00,246.98,246.98,246.66,246.82,3624.0,231.4561,231.4561,231.1562,231.3062,3624.0
2021-04-22 12:50:00,246.89,247.02,246.7,247.02,2000.0,231.3718,231.4936,231.1937,231.4936,2000.0
2021-04-22 13:00:00,246.89,247.03,245.23,245.23,1644.0,231.3718,231.503,229.8161,229.8161,1644.0
2021-04-22 13:10:00,245.23,245.37,244.55,244.91,13222.0,229.8161,229.9473,229.1789,229.5162,13222.0
2021-04-22 13:20:00,244.92,246.22,244.64,246.11,6023.0,229.5256,230.7439,229.2632,230.6408,6023.0
2021-04-22 13:30:00,246.04,246.05,245.18,245.29,5397.0,230.5752,230.5846,229.7693,229.8723,5397.0
2021-04-22 13:40:00,245.16,245.16,243.41,243.74,10035.0,229.7505,229.7505,228.1105,228.4198,10035.0
2021-04-22 13:50:00,243.6,243.61,242.64,242.64,9569.0,228.2886,228.2979,227.3889,227.3889,9569.0
2021-04-22 14:00:00,242.65,243.48,242.18,243.48,6568.0,227.3983,228.1761,226.9578,228.1761,6568.0
2021-04-22 14:10:00,243.5,243.86,243.18,243.86,6891.0,228.1949,228.5322,227.895,228.5322,6891.0
2021-04-22 14:20:00,243.87,244.52,243.59,244.52,3453.0,228.5416,229.1507,228.2792,229.1507,3453.0
2021-04-22 14:30:00,244.47,244.48,244.05,244.05,3802.0,229.1039,229.1133,228.7103,228.7103,3802.0
2021-04-22 14:40:00,243.97,244.68,243.97,244.43,5170.0,228.6353,229.3007,228.6353,229.0664,5170.0
2021-04-22 14:50:00,244.18,244.46,244.13,244.26,1957.0,228.8321,229.0945,228.7853,228.9071,1957.0
2021-04-22 15:00:00,244.32,244.56,243.37,243.49,4501.0,228.9633,229.1882,228.073,228.1855,4501.0
2021-04-22 15:10:00,243.45,243.69,243.25,243.3,3934.0,228.148,228.3729,227.9606,228.0074,3934.0
2021-04-22 15:20:00,243.23,243.36,243.05,243.34,5208.0,227.9418,228.0637,227.7731,228.0449,5208.0
2021-04-22 15:30:00,243.5,244.08,243.49,243.82,4991.0,228.1949,228.7384,228.1855,228.4947,4991.0
2021-04-22 15:40:00,243.81,243.95,243.39,243.47,6204.0,228.4854,228.6166,228.0918,228.1667,6204.0
2021-04-22 15:50:00,243.44,243.7,242.88,242.99,55828.0,228.1386,228.3823,227.6138,227.7169,55828.0
2021-04-23 09:30:00,243.85,244.67,242.65,244.67,6664.0,228.5229,229.2913,227.3983,229.2913,6664.0
2021-04-23 09:40:00,244.44,245.52,244.01,245.52,2390.0,229.0758,230.0879,228.6728,230.0879,2390.0
2021-04-23 09:50:00,245.67,245.77,244.82,245.64,2077.0,230.2285,230.3222,229.4319,230.2003,2077.0
2021-04-23 10:00:00,245.74,246.06,245.32,246.06,3968.0,230.2941,230.5939,229.9005,230.5939,3968.0
2021-04-23 10:10:00,245.74,246.03,245.49,245.88,3746.0,230.2941,230.5658,230.0598,230.4253,3746.0
2021-04-23 10:20:00,245.73,246.21,245.61,246.21,4347.0,230.2847,230.7345,230.1722,230.7345,4347.0
2021-04-23 10:30:00,246.09,246.87,246.09,246.87,2266.0,230.6221,231.353,230.6221,231.353,2266.0
2021-04-23 10:40:00,246.8,246.81,246.61,246.64,1880.0,231.2874,231.2968,231.1094,231.1375,1880.0
2021-04-23 10:50:00,246.53,247.47,246.52,247.47,4976.0,231.0344,231.9153,231.025,231.9153,4976.0
2021-04-23 11:00:00,247.14,247.46,246.87,247.0,2410.0,231.6061,231.906,231.353,231.4749,2410.0
2021-04-23 11:10:00,246.88,247.46,246.87,247.46,4011.0,231.3624,231.906,231.353,231.906,4011.0
2021-04-23 11:20:00,247.57,247.79,247.24,247.24,3146.0,232.009,232.2152,231.6998,231.6998,3146.0
2021-04-23 11:30:00,247.29,247.39,247.0,247.28,3095.0,231.7466,231.8404,231.4749,231.7373,3095.0
2021-04-23 11:40:00,247.23,247.58,247.23,247.58,1616.0,231.6904,232.0184,231.6904,232.0184,1616.0
2021-04-23 11:50:00,247.46,247.65,247.25,247.44,4047.0,231.906,232.084,231.7092,231.8872,4047.0
2021-04-23 12:00:00,247.64,247.64,247.44,247.59,2525.0,232.0746,232.0746,231.8872,232.0278,2525.0
2021-04-23 12:10:00,247.71,247.94,247.66,247.82,3149.0,232.1402,232.3558,232.0934,232.2433,3149.0
2021-04-23 12:20:00,247.93,248.07,247.67,247.67,4212.0,232.3464,232.4776,232.1028,232.1028,4212.0
2021-04-23 12:30:00,247.8,248.18,247.8,248.01,1706.0,232.2246,232.5807,232.2246,232.4214,1706.0
2021-04-23 12:40:00,247.94,248.19,247.82,248.14,3000.0,232.3558,232.5901,232.2433,232.5432,3000.0
2021-04-23 12:50:00,248.14,248.69,248.14,248.35,3830.0,232.5432,233.0586,232.5432,232.74,3830.0
2021-04-23 13:00:00,248.42,248.83,248.38,248.62,6712.0,232.8056,233.1898,232.7681,232.993,6712.0
2021-04-23 13:10:00,248.62,248.77,248.56,248.71,3986.0,232.993,233.1336,232.9368,233.0774,3986.0
2021-04-23 13:20:00,248.8,249.01,248.69,248.85,5749.0,233.1617,233.3585,233.0586,233.2086,5749.0
2021-04-23 13:30:00,248.91,249.07,248.9,249.04,6252.0,233.2648,233.4148,233.2554,233.3866,6252.0
2021-04-23 13:40:00,249.02,249.12,248.6,248.6,3614.0,233.3679,233.4616,232.9743,232.9743,3614.0
2021-04-23 13:50:00,248.5,248.69,248.15,248.68,3093.0,232.8806,233.0586,232.5526,233.0493,3093.0
2021-04-23 14:00:00,248.69,248.9,248.44,248.78,1735.0,233.0586,233.2554,232.8244,233.143,1735.0
2021-04-23 14:10:00,248.68,248.9,248.5,248.5,4284.0,233.0493,233.2554,232.8806,232.8806,4284.0
2021-04-23 14:20:00,248.61,248.96,248.42,248.74,4400.0,232.9837,233.3117,232.8056,233.1055,4400.0
2021-04-23 14:30:00,248.82,249.0,248.71,248.78,3569.0,233.1805,233.3492,233.0774,233.143,3569.0
2021-04-23 14:40:00,248.81,249.06,248.81,249.03,1821.0,233.1711,233.4054,233.1711,233.3773,1821.0
2021-04-23 14:50:00,248.99,249.41,248.99,249.26,5305.0,233.3398,233.7334,233.3398,233.5928,5305.0
2021-04-23 15:00:00,249.42,249.62,249.28,249.39,3592.0,233.7428,233.9302,233.6116,233.7146,3592.0
2021-04-23 15:10:00,249.56,249.66,249.51,249.54,7563.0,233.874,233.9677,233.8271,233.8552,7563.0
2021-04-23 15:20:00,249.59,249.87,249.49,249.82,5310.0,233.9021,234.1645,233.8084,234.1176,5310.0
2021-04-23 15:30:00,249.79,250.0,249.69,249.82,6519.0,234.0895,234.2863,233.9958,234.1176,6519.0
2021-04-23 15:40:00,249.82,249.85,249.17,249.17,9853.0,234.1176,234.1457,233.5085,233.5085,9853.0
2021-04-23 15:50:00,249.16,249.44,248.47,248.99,44513.0,233.4991,233.7615,232.8525,233.3398,44513.0
2021-04-26 09:30:00,249.63,250.53,249.5,250.45,9675.0,233.9396,234.783,233.8177,234.708,9675.0
2021-04-26 09:40:00,250.4,251.21,250.36,251.21,1849.0,234.6612,235.4202,234.6237,235.4202,1849.0
2021-04-26 09:50:00,251.26,251.26,250.16,250.55,3392.0,235.4671,235.4671,234.4362,234.8017,3392.0
2021-04-26 10:00:00,250.19,251.01,250.19,250.45,5581.0,234.4644,235.2328,234.4644,234.708,5581.0
2021-04-26 10:10:00,250.42,250.75,249.34,249.46,5444.0,234.6799,234.9892,233.6678,233.7802,5444.0
2021-04-26 10:20:00,249.13,249.65,249.03,249.59,4666.0,233.471,233.9583,233.3773,233.9021,4666.0
2021-04-26 10:30:00,249.6,249.82,249.38,249.38,2530.0,233.9114,234.1176,233.7053,233.7053,2530.0
2021-04-26 10:40:00,249.24,249.32,248.86,248.88,5837.0,233.5741,233.649,233.218,233.2367,5837.0
2021-04-26 10:50:00,248.96,249.15,248.53,248.84,3691.0,233.3117,233.4897,232.9087,233.1992,3691.0
2021-04-26 11:00:00,248.88,249.32,248.8,248.94,4574.0,233.2367,233.649,233.1617,233.2929,4574.0
2021-04-26 11:10:00,248.91,249.13,248.65,249.02,5807.0,233.2648,233.471,233.0212,233.3679,5807.0
2021-04-26 11:20:00,249.0,249.0,248.61,248.89,3174.0,233.3492,233.3492,232.9837,233.2461,3174.0
2021-04-26 11:30:00,248.97,249.41,248.93,249.04,3618.0,233.321,233.7334,233.2836,233.3866,3618.0
2021-04-26 11:40:00,249.05,249.13,248.64,248.64,1721.0,233.396,233.471,233.0118,233.0118,1721.0
2021-04-26 11:50:00,248.73,249.23,248.73,249.07,2113.0,233.0961,233.5647,233.0961,233.4148,2113.0
2021-04-26 12:00:00,249.11,249.12,248.58,248.75,3453.0,233.4522,233.4616,232.9556,233.1149,3453.0
2021-04-26 12:10:00,248.62,248.72,248.46,248.6,3960.0,232.993,233.0868,232.8431,232.9743,3960.0
2021-04-26 12:20:00,248.51,248.51,248.1,248.35,2500.0,232.89,232.89,232.5057,232.74,2500.0
2021-04-26 12:30:00,248.38,248.58,248.14,248.33,3022.0,232.7681,232.9556,232.5432,232.7213,3022.0
2021-04-26 12:40:00,248.49,248.55,248.05,248.16,1886.0,232.8712,232.9274,232.4589,232.562,1886.0
2021-04-26 12:50:00,248.06,248.11,247.71,248.11,5654.0,232.4682,232.5151,232.1402,232.5151,5654.0
2021-04-26 13:00:00,248.15,248.4,247.94,248.09,4724.0,232.5526,232.7869,232.3558,232.4964,4724.0
2021-04-26 13:10:00,248.02,248.03,247.49,247.69,3300.0,232.4308,232.4401,231.9341,232.1215,3300.0
2021-04-26 13:20:00,247.73,248.21,247.62,248.11,4243.0,232.159,232.6088,232.0559,232.5151,4243.0
2021-04-26 13:30:00,248.1,248.2,247.75,248.08,5878.0,232.5057,232.5994,232.1777,232.487,5878.0
2021-04-26 13:40:00,248.14,248.19,247.91,247.99,5436.0,232.5432,232.5901,232.3277,232.4026,5436.0
2021-04-26 13:50:00,248.03,248.61,247.82,248.46,3331.0,232.4401,232.9837,232.2433,232.8431,3331.0
2021-04-26 14:00:00,248.53,248.77,248.29,248.44,5055.0,232.9087,233.1336,232.6838,232.8244,5055.0
2021-04-26 14:10:00,248.42,248.42,248.0,248.0,6500.0,232.8056,232.8056,232.412,232.412,6500.0
2021-04-26 14:20:00,248.0,248.58,247.92,248.52,4989.0,232.412,232.9556,232.337,232.8993,4989.0
2021-04-26 14:30:00,248.51,248.52,247.64,247.64,2913.0,232.89,232.8993,232.0746,232.0746,2913.0
2021-04-26 14:40:00,247.8,248.04,247.71,248.04,4156.0,232.2246,232.4495,232.1402,232.4495,4156.0
2021-04-26 14:50:00,247.99,248.08,247.57,247.81,8803.0,232.4026,232.487,232.009,232.234,8803.0
2021-04-26 15:00:00,247.95,248.37,247.87,248.3,2202.0,232.3652,232.7588,232.2902,232.6932,2202.0
2021-04-26 15:10:00,248.19,248.2,247.73,248.1,8415.0,232.5901,232.5994,232.159,232.5057,8415.0
2021-04-26 15:20:00,248.14,248.51,247.87,247.87,4835.0,232.5432,232.89,232.2902,232.2902,4835.0
2021-04-26 15:30:00,247.45,248.6,247.17,248.24,7647.0,231.8966,232.9743,231.6342,232.6369,7647.0
2021-04-26 15:40:00,248.33,248.56,247.9,247.9,21922.0,232.7213,232.9368,232.3183,232.3183,21922.0
2021-04-26 15:50:00,248.04,248.25,247.24,247.82,54272.0,232.4495,232.6463,231.6998,232.2433,54272.0
2021-04-27 09:30:00,250.99,259.64,250.99,257.3,44226.0,235.2141,243.3204,235.2141,241.1275,44226.0
2021-04-27 09:40:00,257.29,257.29,254.6,254.91,34684.0,241.1181,241.1181,238.5972,238.8877,34684.0
2021-04-27 09:50:00,254.14,255.98,253.95,254.09,8055.0,238.1661,239.8904,237.988,238.1192,8055.0
2021-04-27 10:00:00,254.06,255.59,253.75,254.96,15449.0,238.0911,239.5249,237.8006,238.9345,15449.0
2021-04-27 10:10:00,254.68,255.48,253.5,253.84,9009.0,238.6721,239.4219,237.5663,237.8849,9009.0
2021-04-27 10:20:00,253.86,254.57,253.63,254.45,4221.0,237.9037,238.5691,237.6881,238.4566,4221.0
2021-04-27 10:30:00,254.32,254.5,253.45,253.74,6141.0,238.3348,238.5035,237.5195,237.7912,6141.0
2021-04-27 10:40:00,253.89,255.45,253.89,255.27,8965.0,237.9318,239.3937,237.9318,239.2251,8965.0
2021-04-27 10:50:00,255.27,255.27,254.68,255.03,6637.0,239.2251,239.2251,238.6721,239.0001,6637.0
2021-04-27 11:00:00,254.87,255.41,254.25,255.13,5711.0,238.8502,239.3563,238.2692,239.0939,5711.0
2021-04-27 11:10:00,255.11,256.02,255.1,255.73,3285.0,239.0751,239.9279,239.0657,239.6561,3285.0
2021-04-27 11:20:00,255.81,255.94,255.25,255.75,4838.0,239.7311,239.8529,239.2063,239.6749,4838.0
2021-04-27 11:30:00,255.84,256.14,255.46,256.08,5643.0,239.7592,240.0404,239.4031,239.9841,5643.0
2021-04-27 11:40:00,255.91,256.41,255.4,255.83,5388.0,239.8248,240.2934,239.3469,239.7499,5388.0
2021-04-27 11:50:00,255.62,256.22,255.49,255.72,3710.0,239.5531,240.1153,239.4312,239.6468,3710.0
2021-04-27 12:00:00,255.84,255.84,254.92,255.35,6198.0,239.7592,239.7592,238.8971,239.3,6198.0
2021-04-27 12:10:00,255.28,255.63,255.02,255.12,9111.0,239.2344,239.5624,238.9908,239.0845,9111.0
2021-04-27 12:20:00,255.32,255.32,254.78,254.96,3916.0,239.2719,239.2719,238.7659,238.9345,3916.0
2021-04-27 12:30:00,254.9,255.0,254.44,255.0,12874.0,238.8783,238.972,238.4472,238.972,12874.0
2021-04-27 12:40:00,254.96,255.06,254.25,254.79,8829.0,238.9345,239.0283,238.2692,238.7752,8829.0
2021-04-27 12:50:00,254.61,255.03,254.32,254.87,9726.0,238.6065,239.0001,238.3348,238.8502,9726.0
2021-04-27 13:00:00,254.89,255.19,254.79,255.18,6004.0,238.8689,239.1501,238.7752,239.1407,6004.0
2021-04-27 13:10:00,255.09,255.91,255.09,255.83,19171.0,239.0564,239.8248,239.0564,239.7499,19171.0
2021-04-27 13:20:00,255.66,255.87,255.33,255.36,6161.0,239.5905,239.7873,239.2813,239.3094,6161.0
2021-04-27 13:30:00,255.45,255.86,255.32,255.46,5262.0,239.3937,239.778,239.2719,239.4031,5262.0
2021-04-27 13:40:00,255.45,256.12,255.34,256.12,21773.0,239.3937,240.0216,239.2907,240.0216,21773.0
2021-04-27 13:50:00,256.17,257.02,255.88,256.25,14112.0,240.0685,240.8651,239.7967,240.1435,14112.0
2021-04-27 14:00:00,255.84,256.08,255.72,256.08,8286.0,239.7592,239.9841,239.6468,239.9841,8286.0
2021-04-27 14:10:00,256.0,256.34,255.8,256.15,2954.0,239.9092,240.2278,239.7217,240.0497,2954.0
2021-04-27 14:20:00,256.21,256.37,255.72,256.05,3765.0,240.106,240.2559,239.6468,239.956,3765.0
2021-04-27 14:30:00,256.05,256.21,255.85,256.16,2204.0,239.956,240.106,239.7686,240.0591,2204.0
2021-04-27 14:40:00,256.16,256.45,255.92,256.45,4900.0,240.0591,240.3309,239.8342,240.3309,4900.0
2021-04-27 14:50:00,256.27,256.27,255.6,255.85,4468.0,240.1622,240.1622,239.5343,239.7686,4468.0
2021-04-27 15:00:00,255.76,255.8,255.3,255.39,6652.0,239.6843,239.7217,239.2532,239.3375,6652.0
2021-04-27 15:10:00,255.41,256.4,255.41,256.09,5544.0,239.3563,240.284,239.3563,239.9935,5544.0
2021-04-27 15:20:00,255.98,256.72,255.97,256.54,12178.0,239.8904,240.5839,239.8811,240.4152,12178.0
2021-04-27 15:30:00,256.55,257.01,256.55,256.78,10945.0,240.4246,240.8557,240.4246,240.6401,10945.0
2021-04-27 15:40:00,256.8,256.9,256.05,256.27,13459.0,240.6589,240.7526,239.956,240.1622,13459.0
2021-04-27 15:50:00,256.31,257.14,255.99,256.53,73843.0,240.1997,240.9775,239.8998,240.4059,73843.0
2021-04-28 09:30:00,256.41,256.41,254.76,255.59,10970.0,240.2934,240.2934,238.7471,239.5249,10970.0
2021-04-28 09:40:00,255.74,256.36,255.72,256.04,4100.0,239.6655,240.2465,239.6468,239.9467,4100.0
2021-04-28 09:50:00,256.31,256.37,255.77,256.13,15568.0,240.1997,240.2559,239.6936,240.031,15568.0
2021-04-28 10:00:00,256.08,256.08,255.39,255.79,4502.0,239.9841,239.9841,239.3375,239.7124,4502.0
2021-04-28 10:10:00,255.79,257.23,255.77,257.23,33925.0,239.7124,241.0619,239.6936,241.0619,33925.0
2021-04-28 10:20:00,257.24,257.41,256.78,257.0,5182.0,241.0712,241.2305,240.6401,240.8463,5182.0
2021-04-28 10:30:00,257.25,257.5,256.85,256.94,8462.0,241.0806,241.3149,240.7057,240.7901,8462.0
2021-04-28 10:40:00,256.85,257.39,256.56,257.34,3138.0,240.7057,241.2118,240.434,241.1649,3138.0
2021-04-28 10:50:00,257.45,257.54,256.97,257.38,5944.0,241.268,241.3524,240.8182,241.2024,5944.0
2021-04-28 11:00:00,257.38,257.72,257.14,257.45,7739.0,241.2024,241.5211,240.9775,241.268,7739.0
2021-04-28 11:10:00,257.29,257.29,256.52,256.69,5209.0,241.1181,241.1181,240.3965,240.5558,5209.0
2021-04-28 11:20:00,256.6,256.76,256.49,256.73,2976.0,240.4715,240.6214,240.3684,240.5933,2976.0
2021-04-28 11:30:00,256.73,257.09,256.73,256.81,5810.0,240.5933,240.9307,240.5933,240.6683,5810.0
2021-04-28 11:40:00,256.82,257.28,256.82,257.05,2345.0,240.6776,241.1087,240.6776,240.8932,2345.0
2021-04-28 11:50:00,257.02,257.02,256.57,256.69,5590.0,240.8651,240.8651,240.4433,240.5558,5590.0
2021-04-28 12:00:00,256.57,257.1,256.44,256.98,6322.0,240.4433,240.94,240.3215,240.8276,6322.0
2021-04-28 12:10:00,256.92,256.97,256.49,256.49,9019.0,240.7713,240.8182,240.3684,240.3684,9019.0
2021-04-28 12:20:00,256.46,256.7,256.46,256.65,6372.0,240.3403,240.5652,240.3403,240.5183,6372.0
2021-04-28 12:30:00,256.67,257.12,256.54,257.06,3880.0,240.5371,240.9588,240.4152,240.9025,3880.0
2021-04-28 12:40:00,257.04,257.23,256.78,257.23,3149.0,240.8838,241.0619,240.6401,241.0619,3149.0
2021-04-28 12:50:00,257.08,257.08,256.71,256.98,2779.0,240.9213,240.9213,240.5745,240.8276,2779.0
2021-04-28 13:00:00,256.87,257.01,256.68,257.01,2584.0,240.7245,240.8557,240.5464,240.8557,2584.0
2021-04-28 13:10:00,256.9,257.18,256.87,257.16,3884.0,240.7526,241.015,240.7245,240.9963,3884.0
2021-04-28 13:20:00,257.14,257.19,256.88,257.05,3489.0,240.9775,241.0244,240.7339,240.8932,3489.0
2021-04-28 13:30:00,257.01,257.01,256.48,256.54,3671.0,240.8557,240.8557,240.359,240.4152,3671.0
2021-04-28 13:40:00,256.48,256.48,256.01,256.19,2901.0,240.359,240.359,239.9185,240.0872,2901.0
2021-04-28 13:50:00,256.32,256.43,255.83,256.03,4300.0,240.2091,240.3121,239.7499,239.9373,4300.0
2021-04-28 14:00:00,256.33,256.78,255.82,256.37,6870.0,240.2184,240.6401,239.7405,240.2559,6870.0
2021-04-28 14:10:00,256.13,256.47,256.12,256.38,4748.0,240.031,240.3496,240.0216,240.2653,4748.0
2021-04-28 14:20:00,256.44,256.97,256.37,256.56,6809.0,240.3215,240.8182,240.2559,240.434,6809.0
2021-04-28 14:30:00,256.58,257.11,256.41,257.03,4306.0,240.4527,240.9494,240.2934,240.8744,4306.0
2021-04-28 14:40:00,257.04,257.34,256.89,257.02,4182.0,240.8838,241.1649,240.7432,240.8651,4182.0
2021-04-28 14:50:00,256.99,257.37,256.98,257.18,5056.0,240.8369,241.1931,240.8276,241.015,5056.0
2021-04-28 15:00:00,257.17,257.32,256.91,257.02,5361.0,241.0056,241.1462,240.762,240.8651,5361.0
2021-04-28 15:10:00,257.07,257.07,256.45,256.86,5991.0,240.9119,240.9119,240.3309,240.7151,5991.0
2021-04-28 15:20:00,256.73,257.37,256.61,257.19,5459.0,240.5933,241.1931,240.4808,241.0244,5459.0
2021-04-28 15:30:00,257.16,257.26,256.75,257.08,8035.0,240.9963,241.09,240.612,240.9213,8035.0
2021-04-28 15:40:00,257.2,257.32,256.61,256.69,13209.0,241.0337,241.1462,240.4808,240.5558,13209.0
2021-04-28 15:50:00,256.66,257.07,256.37,257.05,44502.0,240.5277,240.9119,240.2559,240.8932,44502.0
2021-04-29 09:30:00,260.0,260.64,258.0,260.09,20987.0,243.6578,244.2575,241.7835,243.7421,20987.0
2021-04-29 09:40:00,259.96,260.07,259.2,260.07,2130.0,243.6203,243.7234,242.908,243.7234,2130.0
2021-04-29 09:50:00,260.5,260.56,259.2,259.5,8589.0,244.1263,244.1826,242.908,243.1892,8589.0
2021-04-29 10:00:00,259.34,259.69,258.87,259.61,3995.0,243.0392,243.3672,242.5988,243.2923,3995.0
2021-04-29 10:10:00,259.63,260.2,259.62,259.92,9284.0,243.311,243.8452,243.3016,243.5828,9284.0
2021-04-29 10:20:00,259.94,260.22,259.78,259.85,5138.0,243.6015,243.8639,243.4516,243.5172,5138.0
2021-04-29 10:30:00,259.74,259.98,258.7,258.93,8783.0,243.4141,243.639,242.4395,242.655,8783.0
2021-04-29 10:40:00,258.71,258.99,258.0,258.01,4146.0,242.4488,242.7112,241.7835,241.7928,4146.0
2021-04-29 10:50:00,258.19,259.06,258.19,259.03,13049.0,241.9615,242.7768,241.9615,242.7487,13049.0
2021-04-29 11:00:00,258.97,259.32,258.96,259.25,3384.0,242.6925,243.0205,242.6831,242.9549,3384.0
2021-04-29 11:10:00,259.55,259.75,259.35,259.35,6778.0,243.236,243.4235,243.0486,243.0486,6778.0
2021-04-29 11:20:00,259.47,260.02,259.47,260.01,7767.0,243.1611,243.6765,243.1611,243.6671,7767.0
2021-04-29 11:30:00,259.77,259.77,258.94,259.0,3137.0,243.4422,243.4422,242.6644,242.7206,3137.0
2021-04-29 11:40:00,258.82,259.64,258.82,259.53,3699.0,242.5519,243.3204,242.5519,243.2173,3699.0
2021-04-29 11:50:00,259.43,259.87,259.43,259.67,2900.0,243.1236,243.5359,243.1236,243.3485,2900.0
2021-04-29 12:00:00,259.67,259.67,258.14,258.31,4130.0,243.3485,243.3485,241.9147,242.074,4130.0
2021-04-29 12:10:00,258.31,258.6,258.16,258.37,5516.0,242.074,242.3457,241.9334,242.1302,5516.0
2021-04-29 12:20:00,258.53,258.54,257.64,257.71,6784.0,242.2801,242.2895,241.4461,241.5117,6784.0
2021-04-29 12:30:00,257.66,258.1,257.53,257.79,15673.0,241.4648,241.8772,241.343,241.5867,15673.0
2021-04-29 12:40:00,257.89,258.57,257.86,258.41,5608.0,241.6804,242.3176,241.6523,242.1677,5608.0
2021-04-29 12:50:00,258.39,258.62,258.17,258.27,2374.0,242.1489,242.3645,241.9428,242.0365,2374.0
2021-04-29 13:00:00,258.21,258.8,258.07,258.8,4718.0,241.9803,242.5332,241.8491,242.5332,4718.0
2021-04-29 13:10:00,258.82,259.13,258.81,259.01,6106.0,242.5519,242.8424,242.5425,242.73,6106.0
2021-04-29 13:20:00,258.9,259.12,258.65,258.91,8759.0,242.6269,242.8331,242.3926,242.6363,8759.0
2021-04-29 13:30:00,259.0,259.38,258.85,259.08,12875.0,242.7206,243.0767,242.58,242.7956,12875.0
2021-04-29 13:40:00,259.06,259.69,259.01,259.57,7512.0,242.7768,243.3672,242.73,243.2548,7512.0
2021-04-29 13:50:00,259.69,259.8,259.47,259.68,5003.0,243.3672,243.4703,243.1611,243.3579,5003.0
2021-04-29 14:00:00,259.68,260.27,259.59,260.26,16352.0,243.3579,243.9108,243.2735,243.9014,16352.0
2021-04-29 14:10:00,260.31,260.89,260.17,260.88,11549.0,243.9483,244.4918,243.8171,244.4824,11549.0
2021-04-29 14:20:00,260.88,261.44,260.78,261.12,6120.0,244.4824,245.0072,244.3887,244.7074,6120.0
2021-04-29 14:30:00,261.17,261.49,261.12,261.24,4916.0,244.7542,245.0541,244.7074,244.8198,4916.0
2021-04-29 14:40:00,261.15,261.78,260.84,261.25,7818.0,244.7355,245.3259,244.445,244.8292,7818.0
2021-04-29 14:50:00,261.35,261.35,260.96,261.35,3740.0,244.9229,244.9229,244.5574,244.9229,3740.0
2021-04-29 15:00:00,261.5,261.84,261.4,261.74,4669.0,245.0635,245.3821,244.9698,245.2884,4669.0
2021-04-29 15:10:00,261.78,261.78,261.3,261.31,6815.0,245.3259,245.3259,244.876,244.8854,6815.0
2021-04-29 15:20:00,261.39,261.44,260.77,260.88,4690.0,244.9604,245.0072,244.3794,244.4824,4690.0
2021-04-29 15:30:00,260.89,261.13,260.78,261.05,9441.0,244.4918,244.7167,244.3887,244.6418,9441.0
2021-04-29 15:40:00,261.18,261.58,261.15,261.42,10842.0,244.7636,245.1384,244.7355,244.9885,10842.0
2021-04-29 15:50:00,261.28,261.38,260.84,260.84,51531.0,244.8573,244.951,244.445,244.445,51531.0
2021-04-30 09:30:00,259.7,260.79,258.43,258.45,12130.0,243.3766,244.3981,242.1864,242.2052,12130.0
2021-04-30 09:40:00,258.46,259.44,258.2,259.07,4987.0,242.2145,243.133,241.9709,242.7862,4987.0
2021-04-30 09:50:00,259.54,259.93,258.93,258.93,4124.0,243.2267,243.5922,242.655,242.655,4124.0
2021-04-30 10:00:00,258.67,259.12,258.58,258.96,4573.0,242.4113,242.8331,242.327,242.6831,4573.0
2021-04-30 10:10:00,258.97,259.0,258.01,258.16,7859.0,242.6925,242.7206,241.7928,241.9334,7859.0
2021-04-30 10:20:00,258.04,258.04,257.21,257.71,9445.0,241.8209,241.8209,241.0431,241.5117,9445.0
2021-04-30 10:30:00,257.42,257.42,256.27,256.97,4920.0,241.2399,241.2399,240.1622,240.8182,4920.0
2021-04-30 10:40:00,256.65,257.01,256.53,256.72,3105.0,240.5183,240.8557,240.4059,240.5839,3105.0
2021-04-30 10:50:00,256.63,257.29,256.58,257.18,6288.0,240.4996,241.1181,240.4527,241.015,6288.0
2021-04-30 11:00:00,257.23,257.3,256.9,257.02,4165.0,241.0619,241.1275,240.7526,240.8651,4165.0
2021-04-30 11:10:00,257.03,257.99,257.03,257.67,16520.0,240.8744,241.7741,240.8744,241.4742,16520.0
2021-04-30 11:20:00,257.68,258.57,257.68,257.87,6169.0,241.4836,242.3176,241.4836,241.6616,6169.0
2021-04-30 11:30:00,257.89,258.65,257.89,258.31,4724.0,241.6804,242.3926,241.6804,242.074,4724.0
2021-04-30 11:40:00,258.24,258.86,258.24,258.86,3705.0,242.0084,242.5894,242.0084,242.5894,3705.0
2021-04-30 11:50:00,258.89,258.89,258.34,258.69,4638.0,242.6175,242.6175,242.1021,242.4301,4638.0
2021-04-30 12:00:00,258.73,259.01,258.57,258.76,6386.0,242.4676,242.73,242.3176,242.4957,6386.0
2021-04-30 12:10:00,258.79,258.95,258.53,258.62,5942.0,242.5238,242.6738,242.2801,242.3645,5942.0
2021-04-30 12:20:00,258.67,258.99,258.53,258.69,6474.0,242.4113,242.7112,242.2801,242.4301,6474.0
2021-04-30 12:30:00,258.69,259.19,258.48,258.91,5430.0,242.4301,242.8987,242.2333,242.6363,5430.0
2021-04-30 12:40:00,258.9,259.04,258.56,258.9,10890.0,242.6269,242.7581,242.3083,242.6269,10890.0
2021-04-30 12:50:00,258.93,258.93,258.45,258.84,2677.0,242.655,242.655,242.2052,242.5707,2677.0
2021-04-30 13:00:00,258.81,258.87,258.63,258.78,4755.0,242.5425,242.5988,242.3739,242.5144,4755.0
2021-04-30 13:10:00,258.75,258.82,258.42,258.46,4675.0,242.4863,242.5519,242.1771,242.2145,4675.0
2021-04-30 13:20:00,258.55,258.79,258.44,258.79,6614.0,242.2989,242.5238,242.1958,242.5238,6614.0
2021-04-30 13:30:00,258.77,259.17,258.74,258.91,7710.0,242.5051,242.8799,242.4769,242.6363,7710.0
2021-04-30 13:40:00,259.08,259.42,258.96,259.35,6106.0,242.7956,243.1142,242.6831,243.0486,6106.0
2021-04-30 13:50:00,259.23,259.37,258.62,258.83,11244.0,242.9362,243.0674,242.3645,242.5613,11244.0
2021-04-30 14:00:00,258.99,259.01,258.27,258.65,6458.0,242.7112,242.73,242.0365,242.3926,6458.0
2021-04-30 14:10:00,258.75,259.68,258.75,259.37,6375.0,242.4863,243.3579,242.4863,243.0674,6375.0
2021-04-30 14:20:00,259.46,259.46,258.79,259.02,7402.0,243.1517,243.1517,242.5238,242.7394,7402.0
2021-04-30 14:30:00,258.91,259.22,258.65,259.07,6837.0,242.6363,242.9268,242.3926,242.7862,6837.0
2021-04-30 14:40:00,259.1,259.17,258.79,258.79,1902.0,242.8143,242.8799,242.5238,242.5238,1902.0
2021-04-30 14:50:00,258.77,259.19,258.48,258.48,8818.0,242.5051,242.8987,242.2333,242.2333,8818.0
2021-04-30 15:00:00,258.6,259.02,258.43,259.02,13552.0,242.3457,242.7394,242.1864,242.7394,13552.0
2021-04-30 15:10:00,258.97,259.31,258.53,258.89,7905.0,242.6925,243.0111,242.2801,242.6175,7905.0
2021-04-30 15:20:00,258.95,259.47,258.94,259.4,8457.0,242.6738,243.1611,242.6644,243.0955,8457.0
2021-04-30 15:30:00,259.47,259.47,258.52,258.66,11749.0,243.1611,243.1611,242.2708,242.402,11749.0
2021-04-30 15:40:00,258.53,259.16,258.48,259.1,30780.0,242.2801,242.8706,242.2333,242.8143,30780.0
2021-04-30 15:50:00,259.06,259.24,258.28,258.71,79427.0,242.7768,242.9455,242.0459,242.4488,79427.0
2021-05-03 09:30:00,261.23,261.23,259.95,260.53,6534.0,244.8104,244.8104,243.6109,244.1544,6534.0
2021-05-03 09:40:00,260.65,261.74,260.28,260.74,9367.0,244.2669,245.2884,243.9202,244.3512,9367.0
2021-05-03 09:50:00,260.89,261.14,260.25,260.39,9648.0,244.4918,244.7261,243.892,244.0232,9648.0
2021-05-03 10:00:00,260.19,260.24,259.29,259.32,6273.0,243.8358,243.8827,242.9924,243.0205,6273.0
2021-05-03 10:10:00,259.0,259.0,257.88,257.9,5420.0,242.7206,242.7206,241.671,241.6897,5420.0
2021-05-03 10:20:00,258.0,258.01,256.93,257.07,12998.0,241.7835,241.7928,240.7807,240.9119,12998.0
2021-05-03 10:30:00,257.18,258.28,257.17,258.05,4427.0,241.015,242.0459,241.0056,241.8303,4427.0
2021-05-03 10:40:00,258.17,258.84,258.15,258.25,3505.0,241.9428,242.5707,241.924,242.0177,3505.0
2021-05-03 10:50:00,258.37,258.62,258.04,258.58,4827.0,242.1302,242.3645,241.8209,242.327,4827.0
2021-05-03 11:00:00,258.7,258.99,258.17,258.67,5386.0,242.4395,242.7112,241.9428,242.4113,5386.0
2021-05-03 11:10:00,258.91,259.75,258.77,259.53,5251.0,242.6363,243.4235,242.5051,243.2173,5251.0
2021-05-03 11:20:00,259.55,259.57,258.86,259.09,4619.0,243.236,243.2548,242.5894,242.805,4619.0
2021-05-03 11:30:00,258.91,259.5,258.91,259.49,1400.0,242.6363,243.1892,242.6363,243.1798,1400.0
2021-05-03 11:40:00,259.6,260.45,259.36,260.19,5867.0,243.2829,244.0795,243.058,243.8358,5867.0
2021-05-03 11:50:00,260.28,260.39,259.86,259.86,3499.0,243.9202,244.0232,243.5266,243.5266,3499.0
2021-05-03 12:00:00,259.93,260.19,259.64,259.64,2450.0,243.5922,243.8358,243.3204,243.3204,2450.0
2021-05-03 12:10:00,259.65,259.83,259.47,259.73,2737.0,243.3298,243.4984,243.1611,243.4047,2737.0
2021-05-03 12:20:00,259.69,260.0,259.67,259.9,4668.0,243.3672,243.6578,243.3485,243.564,4668.0
2021-05-03 12:30:00,259.9,259.9,259.14,259.34,8936.0,243.564,243.564,242.8518,243.0392,8936.0
2021-05-03 12:40:00,259.33,259.81,259.27,259.68,2704.0,243.0299,243.4797,242.9736,243.3579,2704.0
2021-05-03 12:50:00,259.62,260.03,259.43,260.03,2282.0,243.3016,243.6859,243.1236,243.6859,2282.0
2021-05-03 13:00:00,260.05,260.21,259.76,260.01,8072.0,243.7046,243.8546,243.4328,243.6671,8072.0
2021-05-03 13:10:00,260.0,260.2,259.73,259.94,5283.0,243.6578,243.8452,243.4047,243.6015,5283.0
2021-05-03 13:20:00,260.02,260.2,259.78,259.99,6888.0,243.6765,243.8452,243.4516,243.6484,6888.0
2021-05-03 13:30:00,259.93,260.04,259.7,259.85,5251.0,243.5922,243.6952,243.3766,243.5172,5251.0
2021-05-03 13:40:00,259.88,260.18,259.88,260.16,3983.0,243.5453,243.8264,243.5453,243.8077,3983.0
2021-05-03 13:50:00,260.17,260.58,260.14,260.45,3102.0,243.8171,244.2013,243.789,244.0795,3102.0
2021-05-03 14:00:00,260.35,260.37,260.01,260.37,3377.0,243.9858,244.0045,243.6671,244.0045,3377.0
2021-05-03 14:10:00,260.45,260.59,260.27,260.33,3298.0,244.0795,244.2107,243.9108,243.967,3298.0
2021-05-03 14:20:00,260.31,260.65,260.2,260.65,3627.0,243.9483,244.2669,243.8452,244.2669,3627.0
2021-05-03 14:30:00,260.72,260.95,260.55,260.63,3613.0,244.3325,244.548,244.1732,244.2482,3613.0
2021-05-03 14:40:00,260.64,260.83,260.35,260.47,5211.0,244.2575,244.4356,243.9858,244.0982,5211.0
2021-05-03 14:50:00,260.42,260.68,260.05,260.05,7348.0,244.0514,244.295,243.7046,243.7046,7348.0
2021-05-03 15:00:00,260.11,260.28,259.8,260.09,6551.0,243.7608,243.9202,243.4703,243.7421,6551.0
2021-05-03 15:10:00,259.98,260.12,259.78,259.78,4159.0,243.639,243.7702,243.4516,243.4516,4159.0
2021-05-03 15:20:00,259.72,259.98,259.22,259.3,6359.0,243.3954,243.639,242.9268,243.0018,6359.0
2021-05-03 15:30:00,259.36,259.65,259.11,259.5,5909.0,243.058,243.3298,242.8237,243.1892,5909.0
2021-05-03 15:40:00,259.48,259.53,258.65,258.65,11014.0,243.1704,243.2173,242.3926,242.3926,11014.0
2021-05-03 15:50:00,258.62,258.62,257.67,257.92,53617.0,242.3645,242.3645,241.4742,241.7085,53617.0
2021-05-04 09:30:00,256.03,257.61,255.94,256.88,12270.0,239.9373,241.418,239.8529,240.7339,12270.0
2021-05-04 09:40:00,256.98,256.98,255.23,255.24,4922.0,240.8276,240.8276,239.1876,239.1969,4922.0
2021-05-04 09:50:00,255.0,255.27,253.34,253.34,10521.0,238.972,239.2251,237.4164,237.4164,10521.0
2021-05-04 10:00:00,253.34,253.62,252.08,253.25,25146.0,237.4164,237.6788,236.2356,237.332,25146.0
2021-05-04 10:10:00,252.89,255.76,252.89,255.46,5622.0,236.9947,239.6843,236.9947,239.4031,5622.0
2021-05-04 10:20:00,255.89,256.94,255.48,256.32,7346.0,239.8061,240.7901,239.4219,240.2091,7346.0
2021-05-04 10:30:00,256.54,256.65,255.49,256.31,23485.0,240.4152,240.5183,239.4312,240.1997,23485.0
2021-05-04 10:40:00,256.01,256.52,255.78,255.98,6766.0,239.9185,240.3965,239.703,239.8904,6766.0
2021-05-04 10:50:00,255.7,255.9,254.88,254.88,8076.0,239.628,239.8155,238.8596,238.8596,8076.0
2021-05-04 11:00:00,254.8,255.37,254.31,254.53,12885.0,238.7846,239.3188,238.3254,238.5316,12885.0
2021-05-04 11:10:00,254.74,254.77,253.88,254.21,21432.0,238.7284,238.7565,237.9224,238.2317,21432.0
2021-05-04 11:20:00,254.24,255.26,254.21,255.25,6472.0,238.2598,239.2157,238.2317,239.2063,6472.0
2021-05-04 11:30:00,255.29,255.87,254.94,255.67,18656.0,239.2438,239.7873,238.9158,239.5999,18656.0
2021-05-04 11:40:00,255.72,256.03,255.56,255.95,4657.0,239.6468,239.9373,239.4968,239.8623,4657.0
2021-05-04 11:50:00,255.98,256.04,255.38,255.38,3342.0,239.8904,239.9467,239.3281,239.3281,3342.0
2021-05-04 12:00:00,255.85,257.01,255.85,256.91,4663.0,239.7686,240.8557,239.7686,240.762,4663.0
2021-05-04 12:10:00,257.48,257.56,257.13,257.56,4618.0,241.2961,241.3711,240.9681,241.3711,4618.0
2021-05-04 12:20:00,257.52,257.65,257.41,257.46,2916.0,241.3336,241.4555,241.2305,241.2774,2916.0
2021-05-04 12:30:00,257.56,257.74,257.31,257.32,7394.0,241.3711,241.5398,241.1368,241.1462,7394.0
2021-05-04 12:40:00,257.33,257.33,256.72,257.03,5193.0,241.1556,241.1556,240.5839,240.8744,5193.0
2021-05-04 12:50:00,257.11,257.31,256.91,257.15,5140.0,240.9494,241.1368,240.762,240.9869,5140.0
2021-05-04 13:00:00,256.95,257.38,256.81,256.83,5854.0,240.7995,241.2024,240.6683,240.687,5854.0
2021-05-04 13:10:00,256.82,256.97,256.72,256.92,5295.0,240.6776,240.8182,240.5839,240.7713,5295.0
2021-05-04 13:20:00,257.02,257.29,256.93,257.17,6553.0,240.8651,241.1181,240.7807,241.0056,6553.0
2021-05-04 13:30:00,257.05,257.71,256.97,257.56,4874.0,240.8932,241.5117,240.8182,241.3711,4874.0
2021-05-04 13:40:00,257.52,257.53,257.17,257.18,4651.0,241.3336,241.343,241.0056,241.015,4651.0
2021-05-04 13:50:00,257.33,257.55,257.12,257.23,7043.0,241.1556,241.3617,240.9588,241.0619,7043.0
2021-05-04 14:00:00,257.23,257.43,256.97,257.37,11126.0,241.0619,241.2493,240.8182,241.1931,11126.0
2021-05-04 14:10:00,257.44,257.54,257.16,257.34,10814.0,241.2587,241.3524,240.9963,241.1649,10814.0
2021-05-04 14:20:00,257.3,257.84,256.83,257.84,27860.0,241.1275,241.6335,240.687,241.6335,27860.0
2021-05-04 14:30:00,257.79,258.38,257.78,257.8,6383.0,241.5867,242.1396,241.5773,241.596,6383.0
2021-05-04 14:40:00,257.81,258.23,257.44,257.76,2520.0,241.6054,241.999,241.2587,241.5585,2520.0
2021-05-04 14:50:00,257.71,258.21,257.5,257.5,4658.0,241.5117,241.9803,241.3149,241.3149,4658.0
2021-05-04 15:00:00,257.56,257.62,256.87,257.06,11609.0,241.3711,241.4273,240.7245,240.9025,11609.0
2021-05-04 15:10:00,257.06,257.28,256.76,256.79,6958.0,240.9025,241.1087,240.6214,240.6495,6958.0
2021-05-04 15:20:00,256.87,257.37,256.86,257.18,8847.0,240.7245,241.1931,240.7151,241.015,8847.0
2021-05-04 15:30:00,257.21,257.71,256.93,257.57,12336.0,241.0431,241.5117,240.7807,241.3805,12336.0
2021-05-04 15:40:00,257.55,257.6,257.0,257.28,14346.0,241.3617,241.4086,240.8463,241.1087,14346.0
2021-05-04 15:50:00,257.55,258.27,257.31,257.53,52610.0,241.3617,242.0365,241.1368,241.343,52610.0
2021-05-05 09:30:00,259.96,259.96,257.88,258.1,7919.0,243.6203,243.6203,241.671,241.8772,7919.0
2021-05-05 09:40:00,257.72,259.73,257.18,259.64,4314.0,241.5211,243.4047,241.015,243.3204,4314.0
2021-05-05 09:50:00,259.64,260.01,259.01,259.4,7861.0,243.3204,243.6671,242.73,243.0955,7861.0
2021-05-05 10:00:00,259.61,259.61,258.38,258.88,9299.0,243.2923,243.2923,242.1396,242.6081,9299.0
2021-05-05 10:10:00,258.88,259.55,258.72,259.2,7105.0,242.6081,243.236,242.4582,242.908,7105.0
2021-05-05 10:20:00,259.02,259.21,258.45,258.45,3143.0,242.7394,242.9174,242.2052,242.2052,3143.0
2021-05-05 10:30:00,258.59,259.73,258.37,259.7,2557.0,242.3364,243.4047,242.1302,243.3766,2557.0
2021-05-05 10:40:00,259.68,260.63,259.63,260.54,2015.0,243.3579,244.2482,243.311,244.1638,2015.0
2021-05-05 10:50:00,260.56,261.09,260.5,260.78,4599.0,244.1826,244.6792,244.1263,244.3887,4599.0
2021-05-05 11:00:00,260.88,261.33,260.68,261.29,2389.0,244.4824,244.9042,244.295,244.8667,2389.0
2021-05-05 11:10:00,261.23,261.38,261.18,261.21,3432.0,244.8104,244.951,244.7636,244.7917,3432.0
2021-05-05 11:20:00,261.33,261.59,261.33,261.55,1221.0,244.9042,245.1478,244.9042,245.1103,1221.0
2021-05-05 11:30:00,261.65,261.79,261.28,261.79,6802.0,245.204,245.3352,244.8573,245.3352,6802.0
2021-05-05 11:40:00,261.76,262.07,261.35,261.82,11839.0,245.3071,245.5976,244.9229,245.3634,11839.0
2021-05-05 11:50:00,261.88,262.28,261.75,261.91,5548.0,245.4196,245.7944,245.2978,245.4477,5548.0
2021-05-05 12:00:00,261.96,261.96,261.42,261.56,5278.0,245.4946,245.4946,244.9885,245.1197,5278.0
2021-05-05 12:10:00,261.52,261.52,261.05,261.16,17497.0,245.0822,245.0822,244.6418,244.7448,17497.0
2021-05-05 12:20:00,261.12,261.32,260.96,261.12,3174.0,244.7074,244.8948,244.5574,244.7074,3174.0
2021-05-05 12:30:00,261.22,261.34,260.8,260.86,2765.0,244.8011,244.9135,244.4075,244.4637,2765.0
2021-05-05 12:40:00,260.88,260.93,260.53,260.59,5031.0,244.4824,244.5293,244.1544,244.2107,5031.0
2021-05-05 12:50:00,260.55,260.66,260.24,260.24,2703.0,244.1732,244.2763,243.8827,243.8827,2703.0
2021-05-05 13:00:00,260.25,260.52,260.08,260.3,4958.0,243.892,244.1451,243.7327,243.9389,4958.0
2021-05-05 13:10:00,260.34,260.85,260.32,260.85,4402.0,243.9764,244.4543,243.9576,244.4543,4402.0
2021-05-05 13:20:00,261.15,261.26,260.89,260.89,3349.0,244.7355,244.8386,244.4918,244.4918,3349.0
2021-05-05 13:30:00,260.9,261.06,260.71,260.85,3600.0,244.5012,244.6511,244.3231,244.4543,3600.0
2021-05-05 13:40:00,260.79,261.38,260.68,261.37,3463.0,244.3981,244.951,244.295,244.9416,3463.0
2021-05-05 13:50:00,261.3,261.66,261.2,261.43,6115.0,244.876,245.2134,244.7823,244.9979,6115.0
2021-05-05 14:00:00,261.43,261.68,261.28,261.67,6735.0,244.9979,245.2322,244.8573,245.2228,6735.0
2021-05-05 14:10:00,261.66,262.3,261.66,261.98,12771.0,245.2134,245.8132,245.2134,245.5133,12771.0
2021-05-05 14:20:00,262.0,262.49,261.86,262.36,6486.0,245.532,245.9912,245.4008,245.8694,6486.0
2021-05-05 14:30:00,262.35,262.9,262.21,262.71,8110.0,245.86,246.3755,245.7288,246.1974,8110.0
2021-05-05 14:40:00,262.69,262.7,262.18,262.62,5688.0,246.1787,246.188,245.7007,246.1131,5688.0
2021-05-05 14:50:00,262.57,262.64,262.22,262.42,4706.0,246.0662,246.1318,245.7382,245.9256,4706.0
2021-05-05 15:00:00,262.4,262.41,261.61,261.69,5523.0,245.9069,245.9163,245.1666,245.2415,5523.0
2021-05-05 15:10:00,261.8,262.22,261.8,262.15,3863.0,245.3446,245.7382,245.3446,245.6726,3863.0
2021-05-05 15:20:00,262.05,262.36,261.55,262.3,7513.0,245.5789,245.8694,245.1103,245.8132,7513.0
2021-05-05 15:30:00,262.17,262.3,261.93,262.1,6437.0,245.6914,245.8132,245.4664,245.6258,6437.0
2021-05-05 15:40:00,261.98,262.06,261.49,261.49,11261.0,245.5133,245.5883,245.0541,245.0541,11261.0
2021-05-05 15:50:00,261.33,261.77,261.21,261.24,35035.0,244.9042,245.3165,244.7917,244.8198,35035.0
2021-05-06 09:30:00,261.3,263.27,261.11,262.99,10451.0,244.876,246.7222,244.698,246.4598,10451.0
2021-05-06 09:40:00,263.06,263.07,261.87,261.87,3371.0,246.5254,246.5348,245.4102,245.4102,3371.0
2021-05-06 09:50:00,262.11,262.46,261.01,261.01,6010.0,245.6351,245.9631,244.6043,244.6043,6010.0
2021-05-06 10:00:00,261.17,261.24,259.11,259.55,5384.0,244.7542,244.8198,242.8237,243.236,5384.0
2021-05-06 10:10:00,259.25,259.75,258.52,258.76,4353.0,242.9549,243.4235,242.2708,242.4957,4353.0
2021-05-06 10:20:00,258.86,259.12,258.48,258.93,5726.0,242.5894,242.8331,242.2333,242.655,5726.0
2021-05-06 10:30:00,258.92,259.45,258.83,259.37,8561.0,242.6456,243.1423,242.5613,243.0674,8561.0
2021-05-06 10:40:00,259.37,259.5,259.1,259.19,4317.0,243.0674,243.1892,242.8143,242.8987,4317.0
2021-05-06 10:50:00,259.23,259.96,259.23,259.96,6029.0,242.9362,243.6203,242.9362,243.6203,6029.0
2021-05-06 11:00:00,260.15,260.2,259.56,259.7,4494.0,243.7983,243.8452,243.2454,243.3766,4494.0
2021-05-06 11:10:00,259.61,260.0,259.38,260.0,2870.0,243.2923,243.6578,243.0767,243.6578,2870.0
2021-05-06 11:20:00,260.31,261.05,260.31,261.0,2925.0,243.9483,244.6418,243.9483,244.5949,2925.0
2021-05-06 11:30:00,261.19,261.29,261.06,261.21,2186.0,244.773,244.8667,244.6511,244.7917,2186.0
2021-05-06 11:40:00,261.21,261.99,261.2,261.39,7087.0,244.7917,245.5227,244.7823,244.9604,7087.0
2021-05-06 11:50:00,261.43,261.65,261.29,261.48,5273.0,244.9979,245.204,244.8667,245.0447,5273.0
2021-05-06 12:00:00,261.53,261.62,261.14,261.28,5277.0,245.0916,245.1759,244.7261,244.8573,5277.0
2021-05-06 12:10:00,261.3,261.55,261.2,261.55,4053.0,244.876,245.1103,244.7823,245.1103,4053.0
2021-05-06 12:20:00,261.55,261.89,261.34,261.89,3863.0,245.1103,245.429,244.9135,245.429,3863.0
2021-05-06 12:30:00,261.73,261.73,260.65,260.97,5496.0,245.279,245.279,244.2669,244.5668,5496.0
2021-05-06 12:40:00,261.15,261.27,260.68,260.68,3734.0,244.7355,244.8479,244.295,244.295,3734.0
2021-05-06 12:50:00,260.91,261.01,260.76,260.77,3461.0,244.5106,244.6043,244.37,244.3794,3461.0
2021-05-06 13:00:00,261.07,261.42,260.92,261.42,2500.0,244.6605,244.9885,244.5199,244.9885,2500.0
2021-05-06 13:10:00,261.23,261.61,260.68,260.81,5982.0,244.8104,245.1666,244.295,244.4168,5982.0
2021-05-06 13:20:00,260.96,261.42,260.96,261.25,2852.0,244.5574,244.9885,244.5574,244.8292,2852.0
2021-05-06 13:30:00,261.4,261.41,261.04,261.16,3202.0,244.9698,244.9791,244.6324,244.7448,3202.0
2021-05-06 13:40:00,261.26,261.39,261.07,261.16,5986.0,244.8386,244.9604,244.6605,244.7448,5986.0
2021-05-06 13:50:00,260.99,261.25,260.93,261.06,4679.0,244.5855,244.8292,244.5293,244.6511,4679.0
2021-05-06 14:00:00,261.11,261.11,260.78,260.9,3058.0,244.698,244.698,244.3887,244.5012,3058.0
2021-05-06 14:10:00,260.99,261.23,260.56,260.9,3949.0,244.5855,244.8104,244.1826,244.5012,3949.0
2021-05-06 14:20:00,260.8,260.8,260.13,260.17,4986.0,244.4075,244.4075,243.7796,243.8171,4986.0
2021-05-06 14:30:00,260.3,260.34,260.01,260.01,4018.0,243.9389,243.9764,243.6671,243.6671,4018.0
2021-05-06 14:40:00,260.15,260.81,259.76,260.75,6579.0,243.7983,244.4168,243.4328,244.3606,6579.0
2021-05-06 14:50:00,260.75,261.15,260.75,260.91,3935.0,244.3606,244.7355,244.3606,244.5106,3935.0
2021-05-06 15:00:00,261.01,261.48,260.85,261.31,3541.0,244.6043,245.0447,244.4543,244.8854,3541.0
2021-05-06 15:10:00,261.48,261.8,261.39,261.68,3762.0,245.0447,245.3446,244.9604,245.2322,3762.0
2021-05-06 15:20:00,261.75,261.98,261.7,261.74,12615.0,245.2978,245.5133,245.2509,245.2884,12615.0
2021-05-06 15:30:00,261.72,262.6,261.72,262.6,8984.0,245.2696,246.0943,245.2696,246.0943,8984.0
2021-05-06 15:40:00,262.66,262.92,262.55,262.81,19977.0,246.1506,246.3942,246.0475,246.2911,19977.0
2021-05-06 15:50:00,262.86,263.74,262.86,263.54,35140.0,246.338,247.1627,246.338,246.9752,35140.0
2021-05-07 09:30:00,259.73,261.86,258.86,261.69,8033.0,244.4401,246.4447,243.6213,246.2847,8033.0
2021-05-07 09:40:00,261.69,263.82,261.57,262.96,8805.0,246.2847,248.2893,246.1718,247.48,8805.0
2021-05-07 09:50:00,262.96,262.96,261.57,261.94,11784.0,247.48,247.48,246.1718,246.52,11784.0
2021-05-07 10:00:00,262.07,262.85,262.07,262.79,2581.0,246.6423,247.3764,246.6423,247.32,2581.0
2021-05-07 10:10:00,262.56,263.06,262.51,262.57,4110.0,247.1035,247.5741,247.0564,247.1129,4110.0
2021-05-07 10:20:00,262.16,262.54,261.63,262.24,2870.0,246.727,247.0847,246.2282,246.8023,2870.0
2021-05-07 10:30:00,262.99,263.05,262.36,263.05,4749.0,247.5082,247.5647,246.9153,247.5647,4749.0
2021-05-07 10:40:00,263.21,263.8,263.11,263.8,5008.0,247.7152,248.2705,247.6211,248.2705,5008.0
2021-05-07 10:50:00,263.73,264.0,263.47,263.73,4984.0,248.2046,248.4587,247.9599,248.2046,4984.0
2021-05-07 11:00:00,263.74,263.97,263.49,263.56,3319.0,248.214,248.4305,247.9788,248.0446,3319.0
2021-05-07 11:10:00,263.47,263.52,263.18,263.31,3492.0,247.9599,248.007,247.687,247.8093,3492.0
2021-05-07 11:20:00,263.42,263.43,263.14,263.27,3103.0,247.9129,247.9223,247.6494,247.7717,3103.0
2021-05-07 11:30:00,263.45,263.92,263.37,263.85,2776.0,247.9411,248.3834,247.8658,248.3176,2776.0
2021-05-07 11:40:00,263.74,264.11,263.54,264.11,3095.0,248.214,248.5623,248.0258,248.5623,3095.0
2021-05-07 11:50:00,264.11,264.48,264.11,264.31,3413.0,248.5623,248.9105,248.5623,248.7505,3413.0
2021-05-07 12:00:00,264.35,264.51,264.16,264.47,3157.0,248.7881,248.9387,248.6093,248.9011,3157.0
2021-05-07 12:10:00,264.42,264.52,264.23,264.5,2061.0,248.854,248.9481,248.6752,248.9293,2061.0
2021-05-07 12:20:00,264.42,265.0,264.42,264.96,4583.0,248.854,249.3999,248.854,249.3622,4583.0
2021-05-07 12:30:00,264.96,265.02,264.6,264.68,2566.0,249.3622,249.4187,249.0234,249.0987,2566.0
2021-05-07 12:40:00,264.62,265.05,264.62,264.84,3536.0,249.0422,249.4469,249.0422,249.2493,3536.0
2021-05-07 12:50:00,264.85,265.47,264.84,265.42,3532.0,249.2587,249.8422,249.2493,249.7951,3532.0
2021-05-07 13:00:00,265.27,265.49,265.05,265.05,3932.0,249.654,249.861,249.4469,249.4469,3932.0
2021-05-07 13:10:00,265.17,265.27,265.06,265.11,4588.0,249.5599,249.654,249.4563,249.5034,4588.0
2021-05-07 13:20:00,265.1,265.63,265.02,265.21,5617.0,249.494,249.9928,249.4187,249.5975,5617.0
2021-05-07 13:30:00,265.3,265.68,265.18,265.54,8604.0,249.6822,250.0398,249.5693,249.9081,8604.0
2021-05-07 13:40:00,265.59,265.91,265.55,265.68,3296.0,249.9551,250.2563,249.9175,250.0398,3296.0
2021-05-07 13:50:00,265.68,265.98,265.66,265.98,7194.0,250.0398,250.3222,250.021,250.3222,7194.0
2021-05-07 14:00:00,266.08,266.1,265.37,265.93,7306.0,250.4163,250.4351,249.7481,250.2751,7306.0
2021-05-07 14:10:00,265.91,265.99,265.69,265.99,2934.0,250.2563,250.3316,250.0492,250.3316,2934.0
2021-05-07 14:20:00,265.92,266.29,265.7,266.28,2583.0,250.2657,250.6139,250.0587,250.6045,2583.0
2021-05-07 14:30:00,266.17,266.41,265.89,265.92,4401.0,250.501,250.7269,250.2375,250.2657,4401.0
2021-05-07 14:40:00,265.8,265.89,265.38,265.38,4324.0,250.1528,250.2375,249.7575,249.7575,4324.0
2021-05-07 14:50:00,265.43,265.86,265.43,265.79,4706.0,249.8045,250.2092,249.8045,250.1434,4706.0
2021-05-07 15:00:00,265.87,266.01,265.64,265.86,4266.0,250.2186,250.3504,250.0022,250.2092,4266.0
2021-05-07 15:10:00,265.81,266.09,265.59,265.88,6458.0,250.1622,250.4257,249.9551,250.2281,6458.0
2021-05-07 15:20:00,265.81,266.25,265.81,266.16,2422.0,250.1622,250.5763,250.1622,250.4916,2422.0
2021-05-07 15:30:00,266.29,266.37,265.81,265.96,8959.0,250.6139,250.6892,250.1622,250.3033,8959.0
2021-05-07 15:40:00,266.04,266.07,265.58,266.07,14737.0,250.3786,250.4069,249.9457,250.4069,14737.0
2021-05-07 15:50:00,265.95,266.27,265.65,265.65,36360.0,250.2939,250.5951,250.0116,250.0116,36360.0
2021-05-10 09:30:00,266.48,267.64,266.48,267.0,9018.0,250.7927,251.8844,250.7927,251.2821,9018.0
2021-05-10 09:40:00,267.09,267.14,266.21,266.6,5551.0,251.3668,251.4139,250.5386,250.9057,5551.0
2021-05-10 09:50:00,266.42,266.82,265.87,266.71,3286.0,250.7363,251.1127,250.2186,251.0092,3286.0
2021-05-10 10:00:00,266.8,268.06,266.39,268.06,3246.0,251.0939,252.2797,250.708,252.2797,3246.0
2021-05-10 10:10:00,268.03,268.84,268.03,268.56,4857.0,252.2515,253.0138,252.2515,252.7503,4857.0
2021-05-10 10:20:00,268.56,268.56,267.85,267.96,2588.0,252.7503,252.7503,252.0821,252.1856,2588.0
2021-05-10 10:30:00,267.9,267.9,266.83,267.17,2112.0,252.1291,252.1291,251.1221,251.4421,2112.0
2021-05-10 10:40:00,267.26,267.34,266.68,267.21,3310.0,251.5268,251.6021,250.981,251.4798,3310.0
2021-05-10 10:50:00,267.52,268.0,267.34,267.8,3850.0,251.7715,252.2233,251.6021,252.035,3850.0
2021-05-10 11:00:00,267.73,268.76,267.73,268.53,3998.0,251.9692,252.9385,251.9692,252.7221,3998.0
2021-05-10 11:10:00,268.38,268.38,267.7,268.05,2396.0,252.5809,252.5809,251.9409,252.2703,2396.0
2021-05-10 11:20:00,268.22,268.74,268.18,268.62,3489.0,252.4303,252.9197,252.3927,252.8068,3489.0
2021-05-10 11:30:00,268.51,268.77,268.51,268.54,2761.0,252.7032,252.9479,252.7032,252.7315,2761.0
2021-05-10 11:40:00,268.57,268.58,267.53,267.66,4016.0,252.7597,252.7691,251.7809,251.9033,4016.0
2021-05-10 11:50:00,267.6,268.11,267.5,267.98,2509.0,251.8468,252.3268,251.7527,252.2044,2509.0
2021-05-10 12:00:00,267.98,267.98,267.74,267.75,1682.0,252.2044,252.2044,251.9786,251.988,1682.0
2021-05-10 12:10:00,267.8,267.81,267.56,267.62,2697.0,252.035,252.0444,251.8092,251.8656,2697.0
2021-05-10 12:20:00,267.6,268.43,267.47,268.23,11489.0,251.8468,252.6279,251.7245,252.4397,11489.0
2021-05-10 12:30:00,268.35,268.77,268.35,268.68,2105.0,252.5527,252.9479,252.5527,252.8632,2105.0
2021-05-10 12:40:00,268.76,268.79,268.53,268.58,3205.0,252.9385,252.9668,252.7221,252.7691,3205.0
2021-05-10 12:50:00,268.53,268.53,268.15,268.42,2603.0,252.7221,252.7221,252.3644,252.6185,2603.0
2021-05-10 13:00:00,268.48,268.48,268.11,268.22,1497.0,252.675,252.675,252.3268,252.4303,1497.0
2021-05-10 13:10:00,268.12,268.42,268.12,268.38,3597.0,252.3362,252.6185,252.3362,252.5809,3597.0
2021-05-10 13:20:00,268.69,268.76,268.39,268.5,3082.0,252.8726,252.9385,252.5903,252.6938,3082.0
2021-05-10 13:30:00,268.28,268.54,268.23,268.52,2090.0,252.4868,252.7315,252.4397,252.7126,2090.0
2021-05-10 13:40:00,268.34,268.99,268.34,268.97,3296.0,252.5432,253.155,252.5432,253.1362,3296.0
2021-05-10 13:50:00,269.1,269.14,268.89,269.14,2069.0,253.2585,253.2961,253.0609,253.2961,2069.0
2021-05-10 14:00:00,269.08,269.29,268.89,268.89,2801.0,253.2397,253.4373,253.0609,253.0609,2801.0
2021-05-10 14:10:00,269.13,269.25,268.24,268.49,4761.0,253.2867,253.3997,252.4491,252.6844,4761.0
2021-05-10 14:20:00,268.35,268.48,267.88,268.12,4360.0,252.5527,252.675,252.1103,252.3362,4360.0
2021-05-10 14:30:00,268.14,268.23,267.81,267.89,3322.0,252.355,252.4397,252.0444,252.1197,3322.0
2021-05-10 14:40:00,267.75,267.98,267.45,267.65,1302.0,251.988,252.2044,251.7056,251.8939,1302.0
2021-05-10 14:50:00,267.43,267.52,266.89,267.08,7067.0,251.6868,251.7715,251.1786,251.3574,7067.0
2021-05-10 15:00:00,267.15,267.33,266.58,266.58,6537.0,251.4233,251.5927,250.8868,250.8868,6537.0
2021-05-10 15:10:00,266.72,266.94,266.23,266.3,5054.0,251.0186,251.2257,250.5575,250.6233,5054.0
2021-05-10 15:20:00,266.14,266.29,265.78,266.24,3504.0,250.4728,250.6139,250.1339,250.5669,3504.0
2021-05-10 15:30:00,266.21,266.52,266.05,266.17,4596.0,250.5386,250.8304,250.388,250.501,4596.0
2021-05-10 15:40:00,266.27,266.36,265.21,265.28,6456.0,250.5951,250.6798,249.5975,249.6634,6456.0
2021-05-10 15:50:00,265.24,265.41,264.06,264.3,34862.0,249.6257,249.7857,248.5152,248.7411,34862.0
2021-05-11 09:30:00,260.09,261.62,258.28,258.68,22466.0,244.7789,246.2188,243.0755,243.4519,22466.0
2021-05-11 09:40:00,259.33,260.13,258.5,259.49,12424.0,244.0636,244.8166,243.2825,244.2142,12424.0
2021-05-11 09:50:00,260.01,261.7,260.01,261.15,8934.0,244.7036,246.2941,244.7036,245.7765,8934.0
2021-05-11 10:00:00,261.13,261.39,258.68,258.69,10703.0,245.7577,246.0024,243.4519,243.4613,10703.0
2021-05-11 10:10:00,258.62,258.62,255.77,255.77,5811.0,243.3954,243.3954,240.7132,240.7132,5811.0
2021-05-11 10:20:00,256.02,257.05,255.8,255.8,10516.0,240.9485,241.9179,240.7415,240.7415,10516.0
2021-05-11 10:30:00,255.81,256.28,255.47,255.7,6197.0,240.7509,241.1932,240.4309,240.6473,6197.0
2021-05-11 10:40:00,255.65,256.17,255.02,256.15,6408.0,240.6003,241.0897,240.0074,241.0708,6408.0
2021-05-11 10:50:00,256.32,256.94,256.23,256.48,7855.0,241.2308,241.8143,241.1461,241.3814,7855.0
2021-05-11 11:00:00,256.45,256.91,255.67,256.91,7669.0,241.3532,241.7861,240.6191,241.7861,7669.0
2021-05-11 11:10:00,256.74,258.08,256.74,258.08,5247.0,241.6261,242.8872,241.6261,242.8872,5247.0
2021-05-11 11:20:00,258.23,258.47,257.99,258.41,5090.0,243.0284,243.2543,242.8025,243.1978,5090.0
2021-05-11 11:30:00,258.51,258.8,258.08,258.45,8142.0,243.2919,243.5648,242.8872,243.2354,8142.0
2021-05-11 11:40:00,258.32,259.11,258.09,259.1,4684.0,243.1131,243.8566,242.8966,243.8472,4684.0
2021-05-11 11:50:00,258.99,259.55,258.98,259.0,3805.0,243.7437,244.2707,243.7342,243.7531,3805.0
2021-05-11 12:00:00,259.05,259.05,258.08,258.47,6398.0,243.8001,243.8001,242.8872,243.2543,6398.0
2021-05-11 12:10:00,258.31,258.73,258.31,258.63,3848.0,243.1037,243.499,243.1037,243.4049,3848.0
2021-05-11 12:20:00,258.91,258.96,258.17,258.21,2507.0,243.6684,243.7154,242.9719,243.0096,2507.0
2021-05-11 12:30:00,258.2,258.37,257.41,258.04,2728.0,243.0002,243.1602,242.2567,242.8496,2728.0
2021-05-11 12:40:00,258.24,258.4,257.63,257.9,3140.0,243.0378,243.1884,242.4637,242.7178,3140.0
2021-05-11 12:50:00,257.7,257.7,256.84,257.08,3545.0,242.5296,242.5296,241.7202,241.9461,3545.0
2021-05-11 13:00:00,257.16,258.01,257.13,257.95,5557.0,242.0214,242.8214,241.9932,242.7649,5557.0
2021-05-11 13:10:00,258.2,258.44,257.87,258.26,4575.0,243.0002,243.226,242.6896,243.0566,4575.0
2021-05-11 13:20:00,258.45,258.55,257.95,258.55,5631.0,243.2354,243.3296,242.7649,243.3296,5631.0
2021-05-11 13:30:00,258.5,258.95,258.5,258.86,8087.0,243.2825,243.706,243.2825,243.6213,8087.0
2021-05-11 13:40:00,258.8,259.2,258.8,259.02,7631.0,243.5648,243.9413,243.5648,243.7719,7631.0
2021-05-11 13:50:00,258.89,259.09,258.18,258.91,4192.0,243.6495,243.8378,242.9813,243.6684,4192.0
2021-05-11 14:00:00,259.07,259.84,259.07,259.54,3090.0,243.819,244.5436,243.819,244.2613,3090.0
2021-05-11 14:10:00,259.17,259.17,258.47,258.53,3673.0,243.9131,243.9131,243.2543,243.3107,3673.0
2021-05-11 14:20:00,258.67,259.58,258.61,259.57,5098.0,243.4425,244.2989,243.386,244.2895,5098.0
2021-05-11 14:30:00,259.35,259.35,258.44,258.89,4593.0,244.0825,244.0825,243.226,243.6495,4593.0
2021-05-11 14:40:00,258.87,259.31,258.56,259.31,5323.0,243.6307,244.0448,243.339,244.0448,5323.0
2021-05-11 14:50:00,259.38,259.48,258.98,258.98,7258.0,244.1107,244.2048,243.7342,243.7342,7258.0
2021-05-11 15:00:00,259.15,259.25,258.79,258.92,14966.0,243.8942,243.9884,243.5554,243.6778,14966.0
2021-05-11 15:10:00,258.81,259.18,258.43,259.01,9536.0,243.5743,243.9225,243.2166,243.7625,9536.0
2021-05-11 15:20:00,259.11,259.49,258.85,259.0,12110.0,243.8566,244.2142,243.6119,243.7531,12110.0
2021-05-11 15:30:00,259.03,259.13,257.78,258.12,11621.0,243.7813,243.8754,242.6049,242.9249,11621.0
2021-05-11 15:40:00,257.9,258.83,257.78,258.83,9092.0,242.7178,243.5931,242.6049,243.5931,9092.0
2021-05-11 15:50:00,258.83,258.83,257.69,257.96,29562.0,243.5931,243.5931,242.5202,242.7743,29562.0
2021-05-12 09:30:00,258.99,261.45,258.16,259.65,12082.0,243.7437,246.0588,242.9625,244.3648,12082.0
2021-05-12 09:40:00,259.6,259.78,258.14,258.14,4855.0,244.3178,244.4872,242.9437,242.9437,4855.0
2021-05-12 09:50:00,258.11,259.0,257.91,258.86,6749.0,242.9155,243.7531,242.7272,243.6213,6749.0
2021-05-12 10:00:00,259.09,259.27,258.25,259.05,7095.0,243.8378,244.0072,243.0472,243.8001,7095.0
2021-05-12 10:10:00,258.81,258.99,257.46,257.48,6488.0,243.5743,243.7437,242.3037,242.3226,6488.0
2021-05-12 10:20:00,257.66,258.03,257.15,257.15,11935.0,242.492,242.8402,242.012,242.012,11935.0
2021-05-12 10:30:00,256.96,257.24,256.24,257.2,9934.0,241.8332,242.0967,241.1555,242.059,9934.0
2021-05-12 10:40:00,257.09,257.09,256.17,256.36,8067.0,241.9555,241.9555,241.0897,241.2685,8067.0
2021-05-12 10:50:00,256.24,256.6,255.67,256.4,6513.0,241.1555,241.4944,240.6191,241.3061,6513.0
2021-05-12 11:00:00,256.41,257.12,256.4,256.68,9108.0,241.3155,241.9837,241.3061,241.5696,9108.0
2021-05-12 11:10:00,256.67,256.89,256.4,256.4,5348.0,241.5602,241.7673,241.3061,241.3061,5348.0
2021-05-12 11:20:00,256.5,256.62,255.51,255.73,14684.0,241.4002,241.5132,240.4685,240.6756,14684.0
2021-05-12 11:30:00,255.58,255.75,254.16,254.57,18640.0,240.5344,240.6944,239.198,239.5839,18640.0
2021-05-12 11:40:00,254.44,255.09,254.31,254.68,17212.0,239.4615,240.0732,239.3392,239.6874,17212.0
2021-05-12 11:50:00,254.58,254.61,252.82,253.27,14391.0,239.5933,239.6215,237.9369,238.3604,14391.0
2021-05-12 12:00:00,253.22,253.22,252.58,252.99,10048.0,238.3133,238.3133,237.711,238.0969,10048.0
2021-05-12 12:10:00,252.89,252.95,251.62,252.42,14831.0,238.0028,238.0592,236.8075,237.5604,14831.0
2021-05-12 12:20:00,252.31,253.67,252.23,252.99,11429.0,237.4569,238.7368,237.3816,238.0969,11429.0
2021-05-12 12:30:00,252.94,253.19,251.48,251.78,36520.0,238.0498,238.2851,236.6758,236.9581,36520.0
2021-05-12 12:40:00,251.71,252.34,251.4,252.22,8096.0,236.8922,237.4851,236.6005,237.3722,8096.0
2021-05-12 12:50:00,252.44,252.84,252.17,252.56,6913.0,237.5792,237.9557,237.3251,237.6922,6913.0
2021-05-12 13:00:00,252.47,253.28,252.34,253.16,7668.0,237.6075,238.3698,237.4851,238.2569,7668.0
2021-05-12 13:10:00,253.13,253.83,253.04,253.19,12151.0,238.2286,238.8874,238.1439,238.2851,12151.0
2021-05-12 13:20:00,253.08,253.26,252.7,252.88,4318.0,238.1816,238.351,237.8239,237.9933,4318.0
2021-05-12 13:30:00,252.83,253.58,252.51,253.58,6086.0,237.9463,238.6521,237.6451,238.6521,6086.0
2021-05-12 13:40:00,253.41,253.55,252.71,252.73,6939.0,238.4921,238.6239,237.8334,237.8522,6939.0
2021-05-12 13:50:00,252.78,253.44,252.68,253.33,4832.0,237.8992,238.5204,237.8051,238.4169,4832.0
2021-05-12 14:00:00,253.42,253.49,252.79,252.79,6905.0,238.5016,238.5674,237.9086,237.9086,6905.0
2021-05-12 14:10:00,252.79,252.89,252.32,252.8,6054.0,237.9086,238.0028,237.4663,237.9181,6054.0
2021-05-12 14:20:00,252.98,252.98,252.0,252.19,4674.0,238.0875,238.0875,237.1652,237.344,4674.0
2021-05-12 14:30:00,252.07,252.83,251.92,252.71,7072.0,237.231,237.9463,237.0899,237.8334,7072.0
2021-05-12 14:40:00,252.57,253.03,252.49,252.97,6388.0,237.7016,238.1345,237.6263,238.078,6388.0
2021-05-12 14:50:00,253.63,253.63,252.83,252.99,6999.0,238.6992,238.6992,237.9463,238.0969,6999.0
2021-05-12 15:00:00,252.69,252.69,251.4,251.69,9148.0,237.8145,237.8145,236.6005,236.8734,9148.0
2021-05-12 15:10:00,251.73,251.73,250.64,250.64,5235.0,236.911,236.911,235.8852,235.8852,5235.0
2021-05-12 15:20:00,250.43,250.52,249.7,250.21,11970.0,235.6876,235.7723,235.0005,235.4805,11970.0
2021-05-12 15:30:00,250.19,250.39,249.6,250.27,14519.0,235.4617,235.6499,234.9064,235.537,14519.0
2021-05-12 15:40:00,250.19,251.28,249.97,251.18,8801.0,235.4617,236.4875,235.2547,236.3934,8801.0
2021-05-12 15:50:00,250.92,250.99,249.95,250.67,41130.0,236.1487,236.2146,235.2358,235.9134,41130.0
2021-05-13 09:30:00,249.6,252.29,249.6,251.85,15941.0,234.9064,237.4381,234.9064,237.024,15941.0
2021-05-13 09:40:00,252.15,254.1,252.15,253.56,10697.0,237.3063,239.1415,237.3063,238.6333,10697.0
2021-05-13 09:50:00,253.81,254.83,253.81,254.63,8528.0,238.8686,239.8286,238.8686,239.6403,8528.0
2021-05-13 10:00:00,254.62,255.6,253.78,253.89,13042.0,239.6309,240.5532,238.8404,238.9439,13042.0
2021-05-13 10:10:00,254.0,254.58,253.72,253.76,6200.0,239.0474,239.5933,238.7839,238.8215,6200.0
2021-05-13 10:20:00,253.76,254.74,253.37,254.57,10463.0,238.8215,239.7439,238.4545,239.5839,10463.0
2021-05-13 10:30:00,254.69,254.71,253.93,254.13,50205.0,239.6968,239.7156,238.9815,239.1698,50205.0
2021-05-13 10:40:00,254.34,254.45,253.73,254.45,6639.0,239.3674,239.4709,238.7933,239.4709,6639.0
2021-05-13 10:50:00,254.51,255.48,253.96,255.33,4983.0,239.5274,240.4403,239.0098,240.2991,4983.0
2021-05-13 11:00:00,255.08,255.08,253.79,253.91,8944.0,240.0638,240.0638,238.8498,238.9627,8944.0
2021-05-13 11:10:00,253.88,254.61,253.58,254.44,2290.0,238.9345,239.6215,238.6521,239.4615,2290.0
2021-05-13 11:20:00,254.59,254.59,253.43,253.69,5570.0,239.6027,239.6027,238.511,238.7557,5570.0
2021-05-13 11:30:00,253.86,254.77,253.71,254.77,2159.0,238.9157,239.7721,238.7745,239.7721,2159.0
2021-05-13 11:40:00,254.55,254.6,253.47,254.37,4243.0,239.565,239.6121,238.5486,239.3956,4243.0
2021-05-13 11:50:00,254.3,254.65,253.48,253.56,3120.0,239.3298,239.6591,238.558,238.6333,3120.0
2021-05-13 12:00:00,254.06,254.38,253.86,254.23,3695.0,239.1039,239.405,238.9157,239.2639,3695.0
2021-05-13 12:10:00,254.39,254.58,254.15,254.4,10832.0,239.4145,239.5933,239.1886,239.4239,10832.0
2021-05-13 12:20:00,254.3,254.6,254.03,254.48,4553.0,239.3298,239.6121,239.0756,239.4992,4553.0
2021-05-13 12:30:00,254.35,254.96,254.35,254.42,2721.0,239.3768,239.9509,239.3768,239.4427,2721.0
2021-05-13 12:40:00,254.37,254.72,254.25,254.71,5688.0,239.3956,239.725,239.2827,239.7156,5688.0
2021-05-13 12:50:00,254.76,254.9,253.89,253.96,12230.0,239.7627,239.8944,238.9439,239.0098,12230.0
2021-05-13 13:00:00,254.26,254.64,253.99,254.54,5266.0,239.2921,239.6497,239.038,239.5556,5266.0
2021-05-13 13:10:00,255.06,255.19,254.53,254.57,2267.0,240.045,240.1674,239.5462,239.5839,2267.0
2021-05-13 13:20:00,253.91,253.94,253.41,253.92,2210.0,238.9627,238.9909,238.4921,238.9721,2210.0
2021-05-13 13:30:00,253.64,253.85,252.35,252.35,5719.0,238.7086,238.9062,237.4945,237.4945,5719.0
2021-05-13 13:40:00,252.59,252.95,252.33,252.66,10938.0,237.7204,238.0592,237.4757,237.7863,10938.0
2021-05-13 13:50:00,252.65,253.13,252.64,252.99,6430.0,237.7769,238.2286,237.7675,238.0969,6430.0
2021-05-13 14:00:00,252.98,254.39,252.93,254.05,6702.0,238.0875,239.4145,238.0404,239.0945,6702.0
2021-05-13 14:10:00,254.28,254.42,253.93,253.94,5419.0,239.3109,239.4427,238.9815,238.9909,5419.0
2021-05-13 14:20:00,254.05,255.1,254.04,255.09,6710.0,239.0945,240.0827,239.0851,240.0732,6710.0
2021-05-13 14:30:00,255.0,255.44,254.83,255.16,9682.0,239.9885,240.4026,239.8286,240.1391,9682.0
2021-05-13 14:40:00,255.23,255.69,255.08,255.37,6696.0,240.205,240.6379,240.0638,240.3368,6696.0
2021-05-13 14:50:00,255.24,255.51,254.95,255.27,7010.0,240.2144,240.4685,239.9415,240.2427,7010.0
2021-05-13 15:00:00,255.16,255.87,255.16,255.7,6428.0,240.1391,240.8073,240.1391,240.6473,6428.0
2021-05-13 15:10:00,255.57,255.57,254.88,255.18,9616.0,240.525,240.525,239.8756,240.1579,9616.0
2021-05-13 15:20:00,255.19,255.22,254.6,255.15,14903.0,240.1674,240.1956,239.6121,240.1297,14903.0
2021-05-13 15:30:00,255.2,256.06,255.16,255.86,14531.0,240.1768,240.9861,240.1391,240.7979,14531.0
2021-05-13 15:40:00,255.69,255.84,255.39,255.56,15996.0,240.6379,240.7791,240.3556,240.5156,15996.0
2021-05-13 15:50:00,255.43,255.43,253.73,253.93,51249.0,240.3932,240.3932,238.7933,238.9815,51249.0
2021-05-14 09:30:00,254.96,255.24,252.99,254.51,19234.0,239.9509,240.2144,238.0969,239.5274,19234.0
2021-05-14 09:40:00,254.22,256.33,254.05,255.93,10377.0,239.2545,241.2403,239.0945,240.8638,10377.0
2021-05-14 09:50:00,255.59,257.01,255.59,257.01,4544.0,240.5438,241.8802,240.5438,241.8802,4544.0
2021-05-14 10:00:00,257.22,257.83,256.67,257.25,5671.0,242.0779,242.6519,241.5602,242.1061,5671.0
2021-05-14 10:10:00,257.0,257.31,256.29,256.44,4448.0,241.8708,242.1626,241.2026,241.3438,4448.0
2021-05-14 10:20:00,256.43,257.13,256.17,256.61,12398.0,241.3344,241.9932,241.0897,241.5038,12398.0
2021-05-14 10:30:00,256.72,257.52,256.62,256.74,6156.0,241.6073,242.3602,241.5132,241.6261,6156.0
2021-05-14 10:40:00,256.81,257.71,256.63,257.61,4883.0,241.692,242.539,241.5226,242.4449,4883.0
2021-05-14 10:50:00,257.71,257.71,257.15,257.33,5154.0,242.539,242.539,242.012,242.1814,5154.0
2021-05-14 11:00:00,257.35,257.35,256.66,256.88,4937.0,242.2002,242.2002,241.5508,241.7579,4937.0
2021-05-14 11:10:00,257.0,257.37,256.96,257.31,3537.0,241.8708,242.219,241.8332,242.1626,3537.0
2021-05-14 11:20:00,257.23,257.61,257.03,257.55,4596.0,242.0873,242.4449,241.899,242.3884,4596.0
2021-05-14 11:30:00,257.79,258.05,257.65,257.65,2853.0,242.6143,242.859,242.4825,242.4825,2853.0
2021-05-14 11:40:00,257.61,257.92,257.57,257.92,4351.0,242.4449,242.7367,242.4073,242.7367,4351.0
2021-05-14 11:50:00,258.0,258.23,257.77,258.23,2612.0,242.8119,243.0284,242.5955,243.0284,2612.0
2021-05-14 12:00:00,258.22,258.62,258.22,258.37,4120.0,243.019,243.3954,243.019,243.1602,4120.0
2021-05-14 12:10:00,258.37,258.56,258.27,258.35,2810.0,243.1602,243.339,243.066,243.1413,2810.0
2021-05-14 12:20:00,258.29,258.52,258.06,258.47,3860.0,243.0849,243.3013,242.8684,243.2543,3860.0
2021-05-14 12:30:00,258.48,258.62,258.28,258.31,3795.0,243.2637,243.3954,243.0755,243.1037,3795.0
2021-05-14 12:40:00,258.43,258.57,258.31,258.44,1500.0,243.2166,243.3484,243.1037,243.226,1500.0
2021-05-14 12:50:00,258.55,258.58,258.25,258.25,8632.0,243.3296,243.3578,243.0472,243.0472,8632.0
2021-05-14 13:00:00,258.4,258.6,258.34,258.5,9485.0,243.1884,243.3766,243.1319,243.2825,9485.0
2021-05-14 13:10:00,258.47,258.57,258.33,258.53,12344.0,243.2543,243.3484,243.1225,243.3107,12344.0
2021-05-14 13:20:00,258.46,259.05,258.46,259.05,20041.0,243.2449,243.8001,243.2449,243.8001,20041.0
2021-05-14 13:30:00,259.14,259.35,258.97,259.23,4713.0,243.8848,244.0825,243.7248,243.9695,4713.0
2021-05-14 13:40:00,259.25,259.65,259.16,259.25,11904.0,243.9884,244.3648,243.9037,243.9884,11904.0
2021-05-14 13:50:00,259.34,259.54,259.17,259.17,9493.0,244.0731,244.2613,243.9131,243.9131,9493.0
2021-05-14 14:00:00,259.07,259.36,258.82,259.24,5344.0,243.819,244.0919,243.5837,243.9789,5344.0
2021-05-14 14:10:00,259.39,259.87,259.23,259.87,5395.0,244.1201,244.5719,243.9695,244.5719,5395.0
2021-05-14 14:20:00,259.7,259.9,259.62,259.81,6178.0,244.4119,244.6001,244.3366,244.5154,6178.0
2021-05-14 14:30:00,259.88,260.22,259.62,259.62,8876.0,244.5813,244.9013,244.3366,244.3366,8876.0
2021-05-14 14:40:00,259.69,259.69,259.32,259.34,6965.0,244.4025,244.4025,244.0542,244.0731,6965.0
2021-05-14 14:50:00,259.34,259.97,259.34,259.8,3898.0,244.0731,244.666,244.0731,244.506,3898.0
2021-05-14 15:00:00,259.75,259.88,259.35,259.54,6844.0,244.4589,244.5813,244.0825,244.2613,6844.0
2021-05-14 15:10:00,259.61,259.79,259.38,259.59,7886.0,244.3272,244.4966,244.1107,244.3083,7886.0
2021-05-14 15:20:00,259.63,259.76,259.05,259.27,8712.0,244.346,244.4683,243.8001,244.0072,8712.0
2021-05-14 15:30:00,259.35,259.39,258.86,258.95,6079.0,244.0825,244.1201,243.6213,243.706,6079.0
2021-05-14 15:40:00,259.01,259.12,258.57,258.91,9209.0,243.7625,243.866,243.3484,243.6684,9209.0
2021-05-14 15:50:00,258.68,258.93,258.29,258.47,29675.0,243.4519,243.6872,243.0849,243.2543,29675.0
2021-05-17 09:30:00,256.76,258.33,256.47,258.05,8307.0,241.6449,243.1225,241.372,242.859,8307.0
2021-05-17 09:40:00,258.35,258.63,255.81,256.41,3602.0,243.1413,243.4049,240.7509,241.3155,3602.0
2021-05-17 09:50:00,256.05,256.05,254.16,254.56,6855.0,240.9767,240.9767,239.198,239.5744,6855.0
2021-05-17 10:00:00,254.56,255.93,254.07,255.7,17204.0,239.5744,240.8638,239.1133,240.6473,17204.0
2021-05-17 10:10:00,255.74,256.78,255.41,256.65,4119.0,240.685,241.6638,240.3744,241.5414,4119.0
2021-05-17 10:20:00,256.9,256.9,255.1,255.1,4772.0,241.7767,241.7767,240.0827,240.0827,4772.0
2021-05-17 10:30:00,254.99,256.51,254.99,256.5,3400.0,239.9791,241.4097,239.9791,241.4002,3400.0
2021-05-17 10:40:00,256.33,256.8,256.25,256.54,4068.0,241.2403,241.6826,241.165,241.4379,4068.0
2021-05-17 10:50:00,256.67,256.67,255.89,255.89,8481.0,241.5602,241.5602,240.8262,240.8262,8481.0
2021-05-17 11:00:00,256.05,256.05,255.26,255.54,2510.0,240.9767,240.9767,240.2332,240.4968,2510.0
2021-05-17 11:10:00,255.27,256.45,255.26,255.85,3614.0,240.2427,241.3532,240.2332,240.7885,3614.0
2021-05-17 11:20:00,255.86,256.39,255.85,256.09,5047.0,240.7979,241.2967,240.7885,241.0144,5047.0
2021-05-17 11:30:00,256.05,256.26,255.92,256.2,1702.0,240.9767,241.1744,240.8544,241.1179,1702.0
2021-05-17 11:40:00,256.29,256.55,256.16,256.25,3083.0,241.2026,241.4473,241.0803,241.165,3083.0
2021-05-17 11:50:00,256.02,256.12,255.65,255.78,7012.0,240.9485,241.0426,240.6003,240.7226,7012.0
2021-05-17 12:00:00,255.78,256.37,255.56,256.18,2503.0,240.7226,241.2779,240.5156,241.0991,2503.0
2021-05-17 12:10:00,256.2,256.57,256.12,256.57,2180.0,241.1179,241.4661,241.0426,241.4661,2180.0
2021-05-17 12:20:00,256.65,256.75,256.43,256.75,2341.0,241.5414,241.6355,241.3344,241.6355,2341.0
2021-05-17 12:30:00,256.69,256.82,256.56,256.61,5208.0,241.5791,241.7014,241.4567,241.5038,5208.0
2021-05-17 12:40:00,256.63,256.76,256.54,256.54,2348.0,241.5226,241.6449,241.4379,241.4379,2348.0
2021-05-17 12:50:00,256.61,256.79,256.29,256.45,5258.0,241.5038,241.6732,241.2026,241.3532,5258.0
2021-05-17 13:00:00,256.41,256.6,256.38,256.39,5111.0,241.3155,241.4944,241.2873,241.2967,5111.0
2021-05-17 13:10:00,256.39,256.52,256.07,256.12,9988.0,241.2967,241.4191,240.9956,241.0426,9988.0
2021-05-17 13:20:00,256.16,256.4,256.0,256.26,3278.0,241.0803,241.3061,240.9297,241.1744,3278.0
2021-05-17 13:30:00,256.33,256.35,255.96,256.22,10097.0,241.2403,241.2591,240.892,241.1367,10097.0
2021-05-17 13:40:00,256.01,256.32,255.74,256.23,3648.0,240.9391,241.2308,240.685,241.1461,3648.0
2021-05-17 13:50:00,256.12,256.45,255.87,256.12,4941.0,241.0426,241.3532,240.8073,241.0426,4941.0
2021-05-17 14:00:00,256.13,256.38,256.04,256.12,4574.0,241.052,241.2873,240.9673,241.0426,4574.0
2021-05-17 14:10:00,256.17,256.49,255.91,256.48,9077.0,241.0897,241.3908,240.845,241.3814,9077.0
2021-05-17 14:20:00,256.41,256.58,256.3,256.48,4104.0,241.3155,241.4755,241.212,241.3814,4104.0
2021-05-17 14:30:00,256.46,256.69,256.26,256.3,3110.0,241.3626,241.5791,241.1744,241.212,3110.0
2021-05-17 14:40:00,256.12,256.65,256.12,256.63,2990.0,241.0426,241.5414,241.0426,241.5226,2990.0
2021-05-17 14:50:00,256.61,257.26,256.6,257.15,4901.0,241.5038,242.1155,241.4944,242.012,4901.0
2021-05-17 15:00:00,257.11,257.35,256.99,257.33,4464.0,241.9743,242.2002,241.8614,242.1814,4464.0
2021-05-17 15:10:00,257.33,257.33,256.66,256.77,10825.0,242.1814,242.1814,241.5508,241.6543,10825.0
2021-05-17 15:20:00,256.78,257.06,256.78,256.83,7412.0,241.6638,241.9273,241.6638,241.7108,7412.0
2021-05-17 15:30:00,256.83,257.27,256.79,257.26,11014.0,241.7108,242.1249,241.6732,242.1155,11014.0
2021-05-17 15:40:00,257.21,257.72,257.1,257.51,11920.0,242.0684,242.5484,241.9649,242.3508,11920.0
2021-05-17 15:50:00,257.55,257.82,257.14,257.15,37681.0,242.3884,242.6425,242.0026,242.012,37681.0
2021-05-18 09:30:00,257.42,259.03,257.42,258.06,8248.0,242.2661,243.7813,242.2661,242.8684,8248.0
2021-05-18 09:40:00,257.99,258.53,257.33,257.75,8417.0,242.8025,243.3107,242.1814,242.5767,8417.0
2021-05-18 09:50:00,257.74,259.05,257.74,258.25,4081.0,242.5672,243.8001,242.5672,243.0472,4081.0
2021-05-18 10:00:00,258.19,258.59,257.5,258.54,5033.0,242.9908,243.3672,242.3414,243.3202,5033.0
2021-05-18 10:10:00,258.41,258.69,257.31,257.31,3267.0,243.1978,243.4613,242.1626,242.1626,3267.0
2021-05-18 10:20:00,257.23,258.49,257.23,257.8,3637.0,242.0873,243.2731,242.0873,242.6237,3637.0
2021-05-18 10:30:00,257.67,258.16,257.64,258.08,5521.0,242.5014,242.9625,242.4731,242.8872,5521.0
2021-05-18 10:40:00,257.81,258.3,257.67,258.3,2683.0,242.6331,243.0943,242.5014,243.0943,2683.0
2021-05-18 10:50:00,258.47,258.7,257.75,257.76,6151.0,243.2543,243.4707,242.5767,242.5861,6151.0
2021-05-18 11:00:00,257.82,257.83,256.41,256.7,6015.0,242.6425,242.6519,241.3155,241.5885,6015.0
2021-05-18 11:10:00,256.54,256.82,256.22,256.62,5475.0,241.4379,241.7014,241.1367,241.5132,5475.0
2021-05-18 11:20:00,256.49,256.78,256.48,256.58,2650.0,241.3908,241.6638,241.3814,241.4755,2650.0
2021-05-18 11:30:00,256.36,256.36,255.97,256.02,3977.0,241.2685,241.2685,240.9014,240.9485,3977.0
2021-05-18 11:40:00,256.14,256.69,255.79,256.69,4221.0,241.0614,241.5791,240.732,241.5791,4221.0
2021-05-18 11:50:00,256.65,256.65,255.65,255.67,5836.0,241.5414,241.5414,240.6003,240.6191,5836.0
2021-05-18 12:00:00,255.61,256.02,255.61,255.85,3204.0,240.5626,240.9485,240.5626,240.7885,3204.0
2021-05-18 12:10:00,255.76,256.22,255.76,256.16,3644.0,240.7038,241.1367,240.7038,241.0803,3644.0
2021-05-18 12:20:00,256.16,256.62,256.05,256.57,1905.0,241.0803,241.5132,240.9767,241.4661,1905.0
2021-05-18 12:30:00,256.57,256.57,256.37,256.37,2795.0,241.4661,241.4661,241.2779,241.2779,2795.0
2021-05-18 12:40:00,256.7,256.76,256.47,256.52,4503.0,241.5885,241.6449,241.372,241.4191,4503.0
2021-05-18 12:50:00,256.52,256.62,256.21,256.21,6117.0,241.4191,241.5132,241.1273,241.1273,6117.0
2021-05-18 13:00:00,256.26,256.28,255.88,256.19,10293.0,241.1744,241.1932,240.8167,241.1085,10293.0
2021-05-18 13:10:00,256.19,256.47,255.95,256.47,6387.0,241.1085,241.372,240.8826,241.372,6387.0
2021-05-18 13:20:00,256.4,256.84,256.3,256.65,6216.0,241.3061,241.7202,241.212,241.5414,6216.0
2021-05-18 13:30:00,256.66,256.85,256.53,256.8,4731.0,241.5508,241.7296,241.4285,241.6826,4731.0
2021-05-18 13:40:00,256.88,257.3,256.67,257.01,3503.0,241.7579,242.1531,241.5602,241.8802,3503.0
2021-05-18 13:50:00,257.01,257.01,256.73,256.76,5691.0,241.8802,241.8802,241.6167,241.6449,5691.0
2021-05-18 14:00:00,256.78,257.09,256.5,256.92,6781.0,241.6638,241.9555,241.4002,241.7955,6781.0
2021-05-18 14:10:00,256.92,257.1,256.76,256.76,4641.0,241.7955,241.9649,241.6449,241.6449,4641.0
2021-05-18 14:20:00,256.67,256.75,256.17,256.31,6013.0,241.5602,241.6355,241.0897,241.2214,6013.0
2021-05-18 14:30:00,256.2,256.28,255.0,255.01,8543.0,241.1179,241.1932,239.9885,239.998,8543.0
2021-05-18 14:40:00,254.97,255.27,254.65,254.68,9364.0,239.9603,240.2427,239.6591,239.6874,9364.0
2021-05-18 14:50:00,254.98,256.04,254.98,255.75,3765.0,239.9697,240.9673,239.9697,240.6944,3765.0
2021-05-18 15:00:00,255.75,255.75,255.24,255.44,7001.0,240.6944,240.6944,240.2144,240.4026,7001.0
2021-05-18 15:10:00,255.5,255.51,254.8,254.97,6802.0,240.4591,240.4685,239.8003,239.9603,6802.0
2021-05-18 15:20:00,254.9,254.9,254.52,254.73,13816.0,239.8944,239.8944,239.5368,239.7344,13816.0
2021-05-18 15:30:00,254.75,255.47,254.56,255.34,23957.0,239.7533,240.4309,239.5744,240.3085,23957.0
2021-05-18 15:40:00,255.38,255.51,254.15,254.46,20381.0,240.3462,240.4685,239.1886,239.4803,20381.0
2021-05-18 15:50:00,254.25,254.3,252.49,252.82,76718.0,239.2827,239.3298,237.6263,237.9369,76718.0
2021-05-19 09:30:00,248.24,251.8,247.31,249.54,35330.0,233.6265,236.9769,232.7512,234.85,35330.0
2021-05-19 09:40:00,249.54,250.32,247.84,248.46,12451.0,234.85,235.5841,233.25,233.8335,12451.0
2021-05-19 09:50:00,247.89,249.66,247.83,248.65,12756.0,233.2971,234.9629,233.2406,234.0124,12756.0
2021-05-19 10:00:00,248.78,249.45,247.86,248.26,6940.0,234.1347,234.7653,233.2689,233.6453,6940.0
2021-05-19 10:10:00,248.16,248.88,247.31,248.88,12530.0,233.5512,234.2288,232.7512,234.2288,12530.0
2021-05-19 10:20:00,248.74,249.34,248.48,249.29,9067.0,234.0971,234.6617,233.8524,234.6147,9067.0
2021-05-19 10:30:00,249.52,249.52,247.83,248.0,11307.0,234.8311,234.8311,233.2406,233.4006,11307.0
2021-05-19 10:40:00,247.91,249.5,247.91,248.7,11516.0,233.3159,234.8123,233.3159,234.0594,11516.0
2021-05-19 10:50:00,248.68,249.8,248.68,249.76,3730.0,234.0406,235.0947,234.0406,235.057,3730.0
2021-05-19 11:00:00,249.71,250.17,249.07,250.17,3685.0,235.01,235.4429,234.4076,235.4429,3685.0
2021-05-19 11:10:00,250.06,250.35,249.75,250.01,3383.0,235.3394,235.6123,235.0476,235.2923,3383.0
2021-05-19 11:20:00,249.8,250.34,249.79,250.09,2693.0,235.0947,235.6029,235.0853,235.3676,2693.0
2021-05-19 11:30:00,250.09,250.09,249.13,249.3,3717.0,235.3676,235.3676,234.4641,234.6241,3717.0
2021-05-19 11:40:00,249.3,249.79,249.05,249.71,1855.0,234.6241,235.0853,234.3888,235.01,1855.0
2021-05-19 11:50:00,250.04,250.71,249.89,250.13,3996.0,235.3205,235.9511,235.1794,235.4052,3996.0
2021-05-19 12:00:00,250.06,250.19,249.77,250.12,6788.0,235.3394,235.4617,235.0664,235.3958,6788.0
2021-05-19 12:10:00,250.08,250.72,250.0,250.72,5725.0,235.3582,235.9605,235.2829,235.9605,5725.0
2021-05-19 12:20:00,250.66,250.72,250.11,250.11,3923.0,235.904,235.9605,235.3864,235.3864,3923.0
2021-05-19 12:30:00,250.13,250.91,249.92,250.91,9201.0,235.4052,236.1393,235.2076,236.1393,9201.0
2021-05-19 12:40:00,250.91,251.26,250.65,250.71,4306.0,236.1393,236.4687,235.8946,235.9511,4306.0
2021-05-19 12:50:00,250.63,250.93,250.62,250.7,2124.0,235.8758,236.1581,235.8664,235.9417,2124.0
2021-05-19 13:00:00,250.82,251.24,250.81,251.08,5214.0,236.0546,236.4499,236.0452,236.2993,5214.0
2021-05-19 13:10:00,251.19,251.68,251.18,251.53,2349.0,236.4028,236.864,236.3934,236.7228,2349.0
2021-05-19 13:20:00,251.6,251.6,251.06,251.25,3904.0,236.7887,236.7887,236.2805,236.4593,3904.0
2021-05-19 13:30:00,251.33,251.33,250.46,250.88,6880.0,236.5346,236.5346,235.7158,236.1111,6880.0
2021-05-19 13:40:00,250.88,250.98,250.67,250.95,6849.0,236.1111,236.2052,235.9134,236.177,6849.0
2021-05-19 13:50:00,250.95,251.23,250.67,251.19,6542.0,236.177,236.4405,235.9134,236.4028,6542.0
2021-05-19 14:00:00,251.29,251.72,249.64,250.58,12296.0,236.4969,236.9016,234.9441,235.8287,12296.0
2021-05-19 14:10:00,250.58,250.63,249.42,249.72,13294.0,235.8287,235.8758,234.737,235.0194,13294.0
2021-05-19 14:20:00,250.28,251.78,250.15,251.62,6951.0,235.5464,236.9581,235.4241,236.8075,6951.0
2021-05-19 14:30:00,251.42,251.93,250.57,250.65,9171.0,236.6193,237.0993,235.8193,235.8946,9171.0
2021-05-19 14:40:00,250.54,250.72,250.2,250.39,5762.0,235.7911,235.9605,235.4711,235.6499,5762.0
2021-05-19 14:50:00,250.39,250.79,250.12,250.59,6930.0,235.6499,236.0264,235.3958,235.8382,6930.0
2021-05-19 15:00:00,250.55,250.85,250.07,250.82,6496.0,235.8005,236.0829,235.3488,236.0546,6496.0
2021-05-19 15:10:00,250.82,251.27,250.77,251.0,9627.0,236.0546,236.4781,236.0076,236.224,9627.0
2021-05-19 15:20:00,251.0,251.85,250.87,251.8,8607.0,236.224,237.024,236.1017,236.9769,8607.0
2021-05-19 15:30:00,251.8,251.8,250.94,251.64,8386.0,236.9769,236.9769,236.1676,236.8263,8386.0
2021-05-19 15:40:00,251.57,251.72,250.8,251.1,11767.0,236.7605,236.9016,236.0358,236.3181,11767.0
2021-05-19 15:50:00,251.51,252.41,251.34,252.41,31858.0,236.704,237.551,236.544,237.551,31858.0
2021-05-20 09:30:00,252.63,253.13,251.78,251.78,10316.0,237.7581,238.2286,236.9581,236.9581,10316.0
2021-05-20 09:40:00,251.15,252.03,250.72,252.03,1260.0,236.3652,237.1934,235.9605,237.1934,1260.0
2021-05-20 09:50:00,252.04,252.26,251.0,252.25,5209.0,237.2028,237.4098,236.224,237.4004,5209.0
2021-05-20 10:00:00,252.5,252.88,251.72,251.72,2963.0,237.6357,237.9933,236.9016,236.9016,2963.0
2021-05-20 10:10:00,251.43,252.15,251.27,252.15,2514.0,236.6287,237.3063,236.4781,237.3063,2514.0
2021-05-20 10:20:00,251.9,252.44,251.77,252.44,2405.0,237.071,237.5792,236.9487,237.5792,2405.0
2021-05-20 10:30:00,252.15,252.76,252.13,252.75,3520.0,237.3063,237.8804,237.2875,237.871,3520.0
2021-05-20 10:40:00,252.75,253.24,252.71,253.1,2856.0,237.871,238.3322,237.8334,238.2004,2856.0
2021-05-20 10:50:00,252.99,253.48,252.98,253.23,2108.0,238.0969,238.558,238.0875,238.3227,2108.0
2021-05-20 11:00:00,253.23,253.51,253.02,253.34,3549.0,238.3227,238.5863,238.1251,238.4263,3549.0
2021-05-20 11:10:00,253.37,253.7,253.24,253.55,3302.0,238.4545,238.7651,238.3322,238.6239,3302.0
2021-05-20 11:20:00,253.54,253.81,253.54,253.67,6903.0,238.6145,238.8686,238.6145,238.7368,6903.0
2021-05-20 11:30:00,253.79,254.33,253.72,254.1,2604.0,238.8498,239.358,238.7839,239.1415,2604.0
2021-05-20 11:40:00,254.08,254.13,253.81,254.13,2665.0,239.1227,239.1698,238.8686,239.1698,2665.0
2021-05-20 11:50:00,254.12,254.19,253.88,253.88,2269.0,239.1604,239.2262,238.9345,238.9345,2269.0
2021-05-20 12:00:00,253.74,253.74,253.14,253.55,3418.0,238.8027,238.8027,238.238,238.6239,3418.0
2021-05-20 12:10:00,253.55,253.55,252.79,252.8,2846.0,238.6239,238.6239,237.9086,237.9181,2846.0
2021-05-20 12:20:00,252.79,252.79,252.1,252.13,2488.0,237.9086,237.9086,237.2593,237.2875,2488.0
2021-05-20 12:30:00,252.13,252.28,251.45,251.45,2460.0,237.2875,237.4287,236.6475,236.6475,2460.0
2021-05-20 12:40:00,251.42,251.58,250.78,251.42,5576.0,236.6193,236.7699,236.017,236.6193,5576.0
2021-05-20 12:50:00,251.72,252.44,251.66,252.43,2615.0,236.9016,237.5792,236.8452,237.5698,2615.0
2021-05-20 13:00:00,252.37,252.5,252.16,252.31,1806.0,237.5134,237.6357,237.3157,237.4569,1806.0
2021-05-20 13:10:00,252.64,253.0,252.6,252.87,1956.0,237.7675,238.1063,237.7298,237.9839,1956.0
2021-05-20 13:20:00,252.89,253.05,252.76,252.86,4002.0,238.0028,238.1533,237.8804,237.9745,4002.0
2021-05-20 13:30:00,252.82,253.35,252.72,253.35,3802.0,237.9369,238.4357,237.8428,238.4357,3802.0
2021-05-20 13:40:00,253.32,253.47,253.17,253.32,4512.0,238.4074,238.5486,238.2663,238.4074,4512.0
2021-05-20 13:50:00,253.4,253.4,252.62,252.93,3999.0,238.4827,238.4827,237.7487,238.0404,3999.0
2021-05-20 14:00:00,253.05,253.31,253.05,253.31,2113.0,238.1533,238.398,238.1533,238.398,2113.0
2021-05-20 14:10:00,253.55,253.56,253.17,253.26,3135.0,238.6239,238.6333,238.2663,238.351,3135.0
2021-05-20 14:20:00,253.49,253.73,253.27,253.73,3240.0,238.5674,238.7933,238.3604,238.7933,3240.0
2021-05-20 14:30:00,253.86,253.88,253.48,253.78,4801.0,238.9157,238.9345,238.558,238.8404,4801.0
2021-05-20 14:40:00,253.88,253.93,253.54,253.78,3113.0,238.9345,238.9815,238.6145,238.8404,3113.0
2021-05-20 14:50:00,253.73,254.03,253.63,253.97,3330.0,238.7933,239.0756,238.6992,239.0192,3330.0
2021-05-20 15:00:00,253.86,254.03,253.57,253.85,7122.0,238.9157,239.0756,238.6427,238.9062,7122.0
2021-05-20 15:10:00,253.9,254.6,253.9,254.56,5234.0,238.9533,239.6121,238.9533,239.5744,5234.0
2021-05-20 15:20:00,254.49,255.18,254.48,255.13,6100.0,239.5086,240.1579,239.4992,240.1109,6100.0
2021-05-20 15:30:00,255.23,255.24,254.06,254.06,9391.0,240.205,240.2144,239.1039,239.1039,9391.0
2021-05-20 15:40:00,254.01,254.19,253.37,253.5,12706.0,239.0568,239.2262,238.4545,238.5768,12706.0
2021-05-20 15:50:00,253.52,253.53,252.56,252.87,43875.0,238.5957,238.6051,237.6922,237.9839,43875.0
2021-05-21 09:30:00,253.38,255.44,253.38,255.43,27825.0,238.4639,240.4026,238.4639,240.3932,27825.0
2021-05-21 09:40:00,255.4,255.97,255.25,255.82,6061.0,240.365,240.9014,240.2238,240.7603,6061.0
2021-05-21 09:50:00,255.8,256.89,255.64,256.72,8560.0,240.7415,241.7673,240.5909,241.6073,8560.0
2021-05-21 10:00:00,256.64,256.87,255.46,256.07,16020.0,241.532,241.7485,240.4215,240.9956,16020.0
2021-05-21 10:10:00,256.07,256.2,255.53,255.58,7818.0,240.9956,241.1179,240.4873,240.5344,7818.0
2021-05-21 10:20:00,255.82,256.02,255.55,255.87,5883.0,240.7603,240.9485,240.5062,240.8073,5883.0
2021-05-21 10:30:00,255.77,255.99,255.68,255.74,4369.0,240.7132,240.9203,240.6285,240.685,4369.0
2021-05-21 10:40:00,255.82,256.0,255.67,255.82,2369.0,240.7603,240.9297,240.6191,240.7603,2369.0
2021-05-21 10:50:00,256.0,256.4,255.88,256.27,16231.0,240.9297,241.3061,240.8167,241.1838,16231.0
2021-05-21 11:00:00,256.54,256.54,256.14,256.34,18391.0,241.4379,241.4379,241.0614,241.2497,18391.0
2021-05-21 11:10:00,256.35,256.43,255.97,256.07,7072.0,241.2591,241.3344,240.9014,240.9956,7072.0
2021-05-21 11:20:00,256.1,256.54,255.42,255.46,6237.0,241.0238,241.4379,240.3838,240.4215,6237.0
2021-05-21 11:30:00,255.46,256.22,255.46,256.22,2915.0,240.4215,241.1367,240.4215,241.1367,2915.0
2021-05-21 11:40:00,256.15,256.63,256.14,256.45,4014.0,241.0708,241.5226,241.0614,241.3532,4014.0
2021-05-21 11:50:00,256.45,256.45,255.98,256.13,3068.0,241.3532,241.3532,240.9109,241.052,3068.0
2021-05-21 12:00:00,256.13,256.2,254.73,254.73,9600.0,241.052,241.1179,239.7344,239.7344,9600.0
2021-05-21 12:10:00,254.73,255.1,254.57,254.97,5773.0,239.7344,240.0827,239.5839,239.9603,5773.0
2021-05-21 12:20:00,255.05,255.34,255.02,255.27,5383.0,240.0356,240.3085,240.0074,240.2427,5383.0
2021-05-21 12:30:00,255.46,255.51,255.15,255.35,7518.0,240.4215,240.4685,240.1297,240.3179,7518.0
2021-05-21 12:40:00,255.27,255.52,254.93,255.03,6347.0,240.2427,240.4779,239.9227,240.0168,6347.0
2021-05-21 12:50:00,254.99,255.08,254.19,254.61,5413.0,239.9791,240.0638,239.2262,239.6215,5413.0
2021-05-21 13:00:00,254.73,255.18,254.52,255.05,8880.0,239.7344,240.1579,239.5368,240.0356,8880.0
2021-05-21 13:10:00,255.09,255.18,254.54,254.84,9537.0,240.0732,240.1579,239.5556,239.838,9537.0
2021-05-21 13:20:00,254.88,255.33,254.88,255.22,6289.0,239.8756,240.2991,239.8756,240.1956,6289.0
2021-05-21 13:30:00,255.14,255.42,255.01,255.34,7870.0,240.1203,240.3838,239.998,240.3085,7870.0
2021-05-21 13:40:00,255.29,255.29,254.75,254.96,6716.0,240.2615,240.2615,239.7533,239.9509,6716.0
2021-05-21 13:50:00,254.9,255.27,254.86,255.23,4165.0,239.8944,240.2427,239.8568,240.205,4165.0
2021-05-21 14:00:00,255.17,255.98,255.13,255.95,4094.0,240.1485,240.9109,240.1109,240.8826,4094.0
2021-05-21 14:10:00,255.9,256.34,255.87,256.26,2539.0,240.8356,241.2497,240.8073,241.1744,2539.0
2021-05-21 14:20:00,256.22,256.22,255.48,255.48,5377.0,241.1367,241.1367,240.4403,240.4403,5377.0
2021-05-21 14:30:00,255.56,255.66,255.14,255.21,5000.0,240.5156,240.6097,240.1203,240.1862,5000.0
2021-05-21 14:40:00,255.22,255.33,255.01,255.33,4656.0,240.1956,240.2991,239.998,240.2991,4656.0
2021-05-21 14:50:00,255.47,255.61,255.13,255.17,8814.0,240.4309,240.5626,240.1109,240.1485,8814.0
2021-05-21 15:00:00,255.05,255.06,254.7,254.83,8525.0,240.0356,240.045,239.7062,239.8286,8525.0
2021-05-21 15:10:00,254.87,255.25,254.87,255.07,5827.0,239.8662,240.2238,239.8662,240.0544,5827.0
2021-05-21 15:20:00,255.15,255.31,254.9,255.25,7240.0,240.1297,240.2803,239.8944,240.2238,7240.0
2021-05-21 15:30:00,255.12,255.14,254.4,254.6,15111.0,240.1015,240.1203,239.4239,239.6121,15111.0
2021-05-21 15:40:00,254.6,254.88,254.41,254.82,12312.0,239.6121,239.8756,239.4333,239.8191,12312.0
2021-05-21 15:50:00,254.9,255.22,254.22,254.35,66940.0,239.8944,240.1956,239.2545,239.3768,66940.0
2021-05-24 09:30:00,255.81,255.83,254.5,255.06,7620.0,240.7509,240.7697,239.518,240.045,7620.0
2021-05-24 09:40:00,254.55,255.75,254.55,255.6,5511.0,239.565,240.6944,239.565,240.5532,5511.0
2021-05-24 09:50:00,255.37,256.48,255.15,256.08,6733.0,240.3368,241.3814,240.1297,241.005,6733.0
2021-05-24 10:00:00,256.24,256.33,255.2,255.24,5481.0,241.1555,241.2403,240.1768,240.2144,5481.0
2021-05-24 10:10:00,255.39,255.67,255.04,255.66,5259.0,240.3556,240.6191,240.0262,240.6097,5259.0
2021-05-24 10:20:00,255.97,256.0,255.17,255.17,4925.0,240.9014,240.9297,240.1485,240.1485,4925.0
2021-05-24 10:30:00,255.17,255.32,254.95,255.18,8946.0,240.1485,240.2897,239.9415,240.1579,8946.0
2021-05-24 10:40:00,255.21,255.39,254.9,254.9,7261.0,240.1862,240.3556,239.8944,239.8944,7261.0
2021-05-24 10:50:00,255.0,255.17,254.72,254.72,7246.0,239.9885,240.1485,239.725,239.725,7246.0
2021-05-24 11:00:00,254.7,255.06,254.7,254.97,3058.0,239.7062,240.045,239.7062,239.9603,3058.0
2021-05-24 11:10:00,255.05,255.18,254.81,255.08,3701.0,240.0356,240.1579,239.8097,240.0638,3701.0
2021-05-24 11:20:00,255.08,255.46,255.04,255.45,2235.0,240.0638,240.4215,240.0262,240.4121,2235.0
2021-05-24 11:30:00,255.48,255.57,255.3,255.39,1902.0,240.4403,240.525,240.2709,240.3556,1902.0
2021-05-24 11:40:00,255.35,255.59,255.06,255.06,4517.0,240.3179,240.5438,240.045,240.045,4517.0
2021-05-24 11:50:00,255.05,255.06,254.44,254.44,4546.0,240.0356,240.045,239.4615,239.4615,4546.0
2021-05-24 12:00:00,254.5,254.57,254.22,254.38,3992.0,239.518,239.5839,239.2545,239.405,3992.0
2021-05-24 12:10:00,254.42,254.5,254.11,254.24,6190.0,239.4427,239.518,239.1509,239.2733,6190.0
2021-05-24 12:20:00,254.3,254.39,253.92,253.94,7954.0,239.3298,239.4145,238.9721,238.9909,7954.0
2021-05-24 12:30:00,254.0,254.06,253.82,254.0,5822.0,239.0474,239.1039,238.878,239.0474,5822.0
2021-05-24 12:40:00,253.95,254.03,253.87,253.97,4930.0,239.0004,239.0756,238.9251,239.0192,4930.0
2021-05-24 12:50:00,253.88,253.96,253.51,253.63,8380.0,238.9345,239.0098,238.5863,238.6992,8380.0
2021-05-24 13:00:00,253.63,254.6,253.61,254.38,5191.0,238.6992,239.6121,238.6804,239.405,5191.0
2021-05-24 13:10:00,254.63,255.19,254.63,254.87,2842.0,239.6403,240.1674,239.6403,239.8662,2842.0
2021-05-24 13:20:00,254.79,254.79,254.59,254.63,5357.0,239.7909,239.7909,239.6027,239.6403,5357.0
2021-05-24 13:30:00,254.55,254.58,254.48,254.5,3271.0,239.565,239.5933,239.4992,239.518,3271.0
2021-05-24 13:40:00,254.52,254.58,254.36,254.4,15576.0,239.5368,239.5933,239.3862,239.4239,15576.0
2021-05-24 13:50:00,254.4,254.55,254.35,254.52,7435.0,239.4239,239.565,239.3768,239.5368,7435.0
2021-05-24 14:00:00,254.51,254.51,254.29,254.32,6879.0,239.5274,239.5274,239.3203,239.3486,6879.0
2021-05-24 14:10:00,254.32,254.48,254.32,254.46,6193.0,239.3486,239.4992,239.3486,239.4803,6193.0
2021-05-24 14:20:00,254.45,254.79,254.41,254.79,3762.0,239.4709,239.7909,239.4333,239.7909,3762.0
2021-05-24 14:30:00,255.03,255.23,254.95,254.95,4027.0,240.0168,240.205,239.9415,239.9415,4027.0
2021-05-24 14:40:00,255.0,255.3,254.95,255.15,5422.0,239.9885,240.2709,239.9415,240.1297,5422.0
2021-05-24 14:50:00,255.09,255.56,255.03,255.35,3483.0,240.0732,240.5156,240.0168,240.3179,3483.0
2021-05-24 15:00:00,255.41,255.58,255.33,255.58,4532.0,240.3744,240.5344,240.2991,240.5344,4532.0
2021-05-24 15:10:00,255.52,255.7,255.44,255.47,5029.0,240.4779,240.6473,240.4026,240.4309,5029.0
2021-05-24 15:20:00,255.46,255.54,255.33,255.52,4798.0,240.4215,240.4968,240.2991,240.4779,4798.0
2021-05-24 15:30:00,255.52,255.61,255.18,255.24,9071.0,240.4779,240.5626,240.1579,240.2144,9071.0
2021-05-24 15:40:00,255.24,255.47,255.23,255.25,7734.0,240.2144,240.4309,240.205,240.2238,7734.0
2021-05-24 15:50:00,255.19,255.31,254.64,254.75,30086.0,240.1674,240.2803,239.6497,239.7533,30086.0
2021-05-25 09:30:00,256.19,258.55,255.93,258.5,9001.0,241.1085,243.3296,240.8638,243.2825,9001.0
2021-05-25 09:40:00,258.57,258.98,258.35,258.35,3805.0,243.3484,243.7342,243.1413,243.1413,3805.0
2021-05-25 09:50:00,257.69,257.72,255.91,256.25,3316.0,242.5202,242.5484,240.845,241.165,3316.0
2021-05-25 10:00:00,256.34,256.8,255.63,256.0,5210.0,241.2497,241.6826,240.5815,240.9297,5210.0
2021-05-25 10:10:00,255.9,256.17,255.53,256.17,3431.0,240.8356,241.0897,240.4873,241.0897,3431.0
2021-05-25 10:20:00,256.48,256.48,256.01,256.07,3210.0,241.3814,241.3814,240.9391,240.9956,3210.0
2021-05-25 10:30:00,256.2,256.23,255.65,256.16,3154.0,241.1179,241.1461,240.6003,241.0803,3154.0
2021-05-25 10:40:00,256.28,257.49,256.28,257.17,14706.0,241.1932,242.332,241.1932,242.0308,14706.0
2021-05-25 10:50:00,257.0,257.08,256.64,256.81,4240.0,241.8708,241.9461,241.532,241.692,4240.0
2021-05-25 11:00:00,256.87,257.45,256.13,257.45,8600.0,241.7485,242.2943,241.052,242.2943,8600.0
2021-05-25 11:10:00,257.38,257.76,256.5,256.5,10238.0,242.2284,242.5861,241.4002,241.4002,10238.0
2021-05-25 11:20:00,256.72,256.73,255.82,255.82,2812.0,241.6073,241.6167,240.7603,240.7603,2812.0
2021-05-25 11:30:00,256.0,256.1,255.49,255.55,4246.0,240.9297,241.0238,240.4497,240.5062,4246.0
2021-05-25 11:40:00,255.64,256.17,255.56,255.69,5368.0,240.5909,241.0897,240.5156,240.6379,5368.0
2021-05-25 11:50:00,255.69,256.09,255.47,256.08,4371.0,240.6379,241.0144,240.4309,241.005,4371.0
2021-05-25 12:00:00,256.09,257.02,256.08,257.02,7840.0,241.0144,241.8896,241.005,241.8896,7840.0
2021-05-25 12:10:00,257.06,257.29,256.9,257.15,4335.0,241.9273,242.1437,241.7767,242.012,4335.0
2021-05-25 12:20:00,257.14,257.37,257.04,257.37,4822.0,242.0026,242.219,241.9085,242.219,4822.0
2021-05-25 12:30:00,257.31,257.56,257.25,257.5,12635.0,242.1626,242.3978,242.1061,242.3414,12635.0
2021-05-25 12:40:00,257.53,257.97,257.52,257.84,5042.0,242.3696,242.7837,242.3602,242.6614,5042.0
2021-05-25 12:50:00,257.89,257.93,257.17,257.38,6712.0,242.7084,242.7461,242.0308,242.2284,6712.0
2021-05-25 13:00:00,257.51,257.52,256.57,256.86,5368.0,242.3508,242.3602,241.4661,241.7391,5368.0
2021-05-25 13:10:00,256.95,257.02,256.85,256.9,3303.0,241.8238,241.8896,241.7296,241.7767,3303.0
2021-05-25 13:20:00,256.92,257.12,256.92,257.07,5463.0,241.7955,241.9837,241.7955,241.9367,5463.0
2021-05-25 13:30:00,257.04,257.04,256.59,256.87,4213.0,241.9085,241.9085,241.4849,241.7485,4213.0
2021-05-25 13:40:00,256.83,256.83,256.38,256.44,4547.0,241.7108,241.7108,241.2873,241.3438,4547.0
2021-05-25 13:50:00,256.49,256.75,256.48,256.49,3950.0,241.3908,241.6355,241.3814,241.3908,3950.0
2021-05-25 14:00:00,256.68,256.68,256.01,256.06,6046.0,241.5696,241.5696,240.9391,240.9861,6046.0
2021-05-25 14:10:00,256.07,256.1,255.37,255.42,18006.0,240.9956,241.0238,240.3368,240.3838,18006.0
2021-05-25 14:20:00,255.42,255.67,255.35,255.46,9264.0,240.3838,240.6191,240.3179,240.4215,9264.0
2021-05-25 14:30:00,255.46,255.83,255.29,255.76,8728.0,240.4215,240.7697,240.2615,240.7038,8728.0
2021-05-25 14:40:00,255.77,255.79,255.44,255.52,5161.0,240.7132,240.732,240.4026,240.4779,5161.0
2021-05-25 14:50:00,255.62,255.7,255.21,255.22,14145.0,240.572,240.6473,240.1862,240.1956,14145.0
2021-05-25 15:00:00,255.22,255.24,254.69,254.97,14671.0,240.1956,240.2144,239.6968,239.9603,14671.0
2021-05-25 15:10:00,254.96,254.96,254.48,254.91,20526.0,239.9509,239.9509,239.4992,239.9038,20526.0
2021-05-25 15:20:00,254.84,255.2,254.56,254.57,7548.0,239.838,240.1768,239.5744,239.5839,7548.0
2021-05-25 15:30:00,254.57,254.57,254.2,254.49,15967.0,239.5839,239.5839,239.2356,239.5086,15967.0
2021-05-25 15:40:00,254.44,254.61,254.21,254.27,18472.0,239.4615,239.6215,239.2451,239.3015,18472.0
2021-05-25 15:50:00,254.21,254.27,253.49,253.5,94375.0,239.2451,239.3015,238.5674,238.5768,94375.0
2021-05-26 09:30:00,254.98,254.98,253.15,253.57,8883.0,239.9697,239.9697,238.2475,238.6427,8883.0
2021-05-26 09:40:00,253.17,253.71,252.73,252.8,8760.0,238.2663,238.7745,237.8522,237.9181,8760.0
2021-05-26 09:50:00,252.85,253.2,252.3,253.0,18361.0,237.9651,238.2945,237.4475,238.1063,18361.0
2021-05-26 10:00:00,253.01,253.67,252.29,253.63,17767.0,238.1157,238.7368,237.4381,238.6992,17767.0
2021-05-26 10:10:00,253.84,255.11,253.8,255.11,5245.0,238.8968,240.0921,238.8592,240.0921,5245.0
2021-05-26 10:20:00,254.93,255.36,254.82,254.96,3920.0,239.9227,240.3274,239.8191,239.9509,3920.0
2021-05-26 10:30:00,254.99,255.05,254.13,254.31,4689.0,239.9791,240.0356,239.1698,239.3392,4689.0
2021-05-26 10:40:00,254.39,255.24,254.38,255.09,6189.0,239.4145,240.2144,239.405,240.0732,6189.0
2021-05-26 10:50:00,255.05,255.17,254.4,254.83,6520.0,240.0356,240.1485,239.4239,239.8286,6520.0
2021-05-26 11:00:00,254.82,255.5,254.82,255.45,4798.0,239.8191,240.4591,239.8191,240.4121,4798.0
2021-05-26 11:10:00,255.28,255.42,255.01,255.11,3619.0,240.2521,240.3838,239.998,240.0921,3619.0
2021-05-26 11:20:00,255.15,255.41,254.67,255.39,7283.0,240.1297,240.3744,239.678,240.3556,7283.0
2021-05-26 11:30:00,255.29,255.95,255.22,255.76,9239.0,240.2615,240.8826,240.1956,240.7038,9239.0
2021-05-26 11:40:00,255.79,255.91,255.46,255.84,12860.0,240.732,240.845,240.4215,240.7791,12860.0
2021-05-26 11:50:00,255.9,256.25,255.78,256.17,4179.0,240.8356,241.165,240.7226,241.0897,4179.0
2021-05-26 12:00:00,256.26,256.52,256.14,256.42,5693.0,241.1744,241.4191,241.0614,241.325,5693.0
2021-05-26 12:10:00,256.43,256.81,256.43,256.77,3838.0,241.3344,241.692,241.3344,241.6543,3838.0
2021-05-26 12:20:00,256.84,257.0,256.84,257.0,4220.0,241.7202,241.8708,241.7202,241.8708,4220.0
2021-05-26 12:30:00,256.95,257.15,256.77,256.77,5647.0,241.8238,242.012,241.6543,241.6543,5647.0
2021-05-26 12:40:00,256.84,257.06,256.69,257.02,5152.0,241.7202,241.9273,241.5791,241.8896,5152.0
2021-05-26 12:50:00,257.02,257.25,257.0,257.04,3850.0,241.8896,242.1061,241.8708,241.9085,3850.0
2021-05-26 13:00:00,257.1,257.25,256.86,256.93,4512.0,241.9649,242.1061,241.7391,241.8049,4512.0
2021-05-26 13:10:00,256.94,257.11,256.93,257.1,4426.0,241.8143,241.9743,241.8049,241.9649,4426.0
2021-05-26 13:20:00,257.11,257.39,257.11,257.27,5023.0,241.9743,242.2379,241.9743,242.1249,5023.0
2021-05-26 13:30:00,257.27,257.27,256.77,256.77,4578.0,242.1249,242.1249,241.6543,241.6543,4578.0
2021-05-26 13:40:00,256.77,256.83,256.13,256.28,4739.0,241.6543,241.7108,241.052,241.1932,4739.0
2021-05-26 13:50:00,256.36,256.6,256.25,256.48,5519.0,241.2685,241.4944,241.165,241.3814,5519.0
2021-05-26 14:00:00,256.39,256.46,256.15,256.15,4754.0,241.2967,241.3626,241.0708,241.0708,4754.0
2021-05-26 14:10:00,256.21,256.42,256.14,256.42,5469.0,241.1273,241.325,241.0614,241.325,5469.0
2021-05-26 14:20:00,256.38,256.6,256.37,256.57,6464.0,241.2873,241.4944,241.2779,241.4661,6464.0
2021-05-26 14:30:00,256.66,256.89,256.5,256.6,6836.0,241.5508,241.7673,241.4002,241.4944,6836.0
2021-05-26 14:40:00,256.51,256.58,256.35,256.53,3512.0,241.4097,241.4755,241.2591,241.4285,3512.0
2021-05-26 14:50:00,256.65,256.65,256.04,256.19,7289.0,241.5414,241.5414,240.9673,241.1085,7289.0
2021-05-26 15:00:00,256.26,256.33,255.99,256.09,5687.0,241.1744,241.2403,240.9203,241.0144,5687.0
2021-05-26 15:10:00,256.02,256.35,255.96,256.15,4040.0,240.9485,241.2591,240.892,241.0708,4040.0
2021-05-26 15:20:00,256.21,256.38,255.83,256.05,7138.0,241.1273,241.2873,240.7697,240.9767,7138.0
2021-05-26 15:30:00,256.16,256.36,256.09,256.2,10919.0,241.0803,241.2685,241.0144,241.1179,10919.0
2021-05-26 15:40:00,256.23,256.37,256.02,256.1,8970.0,241.1461,241.2779,240.9485,241.0238,8970.0
2021-05-26 15:50:00,255.93,256.15,255.71,255.72,38052.0,240.8638,241.0708,240.6567,240.6662,38052.0
2021-05-27 09:30:00,258.64,259.81,258.3,258.3,15459.0,243.4143,244.5154,243.0943,243.0943,15459.0
2021-05-27 09:40:00,258.67,259.2,258.2,258.42,6764.0,243.4425,243.9413,243.0002,243.2072,6764.0
2021-05-27 09:50:00,258.58,259.75,258.58,259.54,6853.0,243.3578,244.4589,243.3578,244.2613,6853.0
2021-05-27 10:00:00,259.52,260.01,258.48,259.42,11199.0,244.2425,244.7036,243.2637,244.1483,11199.0
2021-05-27 10:10:00,259.42,259.42,258.61,259.13,4905.0,244.1483,244.1483,243.386,243.8754,4905.0
2021-05-27 10:20:00,259.3,259.3,258.15,258.23,4860.0,244.0354,244.0354,242.9531,243.0284,4860.0
2021-05-27 10:30:00,258.34,258.48,257.5,257.64,9740.0,243.1319,243.2637,242.3414,242.4731,9740.0
2021-05-27 10:40:00,257.69,257.94,257.47,257.9,4546.0,242.5202,242.7555,242.3131,242.7178,4546.0
2021-05-27 10:50:00,257.67,257.81,256.84,257.43,8548.0,242.5014,242.6331,241.7202,242.2755,8548.0
2021-05-27 11:00:00,257.51,257.73,256.93,257.39,6368.0,242.3508,242.5578,241.8049,242.2379,6368.0
2021-05-27 11:10:00,257.38,257.52,257.23,257.39,3455.0,242.2284,242.3602,242.0873,242.2379,3455.0
2021-05-27 11:20:00,257.44,257.69,257.17,257.21,6429.0,242.2849,242.5202,242.0308,242.0684,6429.0
2021-05-27 11:30:00,257.0,257.29,256.98,257.22,5405.0,241.8708,242.1437,241.852,242.0779,5405.0
2021-05-27 11:40:00,257.31,257.39,257.07,257.33,5051.0,242.1626,242.2379,241.9367,242.1814,5051.0
2021-05-27 11:50:00,257.41,258.09,257.41,257.93,8426.0,242.2567,242.8966,242.2567,242.7461,8426.0
2021-05-27 12:00:00,257.94,258.15,257.86,257.94,5601.0,242.7555,242.9531,242.6802,242.7555,5601.0
2021-05-27 12:10:00,257.94,258.06,257.77,257.83,5515.0,242.7555,242.8684,242.5955,242.6519,5515.0
2021-05-27 12:20:00,257.81,258.2,257.77,258.0,8160.0,242.6331,243.0002,242.5955,242.8119,8160.0
2021-05-27 12:30:00,258.0,258.21,257.92,257.92,3760.0,242.8119,243.0096,242.7367,242.7367,3760.0
2021-05-27 12:40:00,257.95,257.96,257.52,257.73,4027.0,242.7649,242.7743,242.3602,242.5578,4027.0
2021-05-27 12:50:00,257.77,257.92,257.65,257.89,4939.0,242.5955,242.7367,242.4825,242.7084,4939.0
2021-05-27 13:00:00,257.89,258.02,257.67,257.83,4525.0,242.7084,242.8308,242.5014,242.6519,4525.0
2021-05-27 13:10:00,257.93,257.93,257.57,257.61,3515.0,242.7461,242.7461,242.4073,242.4449,3515.0
2021-05-27 13:20:00,257.67,257.85,257.62,257.82,3758.0,242.5014,242.6708,242.4543,242.6425,3758.0
2021-05-27 13:30:00,257.79,257.93,257.43,257.54,4100.0,242.6143,242.7461,242.2755,242.379,4100.0
2021-05-27 13:40:00,257.57,257.84,257.53,257.71,5065.0,242.4073,242.6614,242.3696,242.539,5065.0
2021-05-27 13:50:00,257.71,257.94,257.58,257.83,4109.0,242.539,242.7555,242.4167,242.6519,4109.0
2021-05-27 14:00:00,257.8,257.89,257.56,257.78,4166.0,242.6237,242.7084,242.3978,242.6049,4166.0
2021-05-27 14:10:00,257.78,257.98,257.73,257.91,7056.0,242.6049,242.7931,242.5578,242.7272,7056.0
2021-05-27 14:20:00,257.89,257.99,257.87,257.9,6853.0,242.7084,242.8025,242.6896,242.7178,6853.0
2021-05-27 14:30:00,257.83,257.92,257.45,257.87,8121.0,242.6519,242.7367,242.2943,242.6896,8121.0
2021-05-27 14:40:00,257.9,257.98,257.75,257.88,8406.0,242.7178,242.7931,242.5767,242.699,8406.0
2021-05-27 14:50:00,257.84,258.24,257.77,258.13,17110.0,242.6614,243.0378,242.5955,242.9343,17110.0
2021-05-27 15:00:00,258.12,258.13,257.59,257.91,16260.0,242.9249,242.9343,242.4261,242.7272,16260.0
2021-05-27 15:10:00,257.95,258.37,257.9,258.36,10040.0,242.7649,243.1602,242.7178,243.1507,10040.0
2021-05-27 15:20:00,258.26,258.63,258.16,258.58,5275.0,243.0566,243.4049,242.9625,243.3578,5275.0
2021-05-27 15:30:00,258.59,259.29,258.33,258.92,15291.0,243.3672,244.026,243.1225,243.6778,15291.0
2021-05-27 15:40:00,259.03,259.57,259.02,259.08,26838.0,243.7813,244.2895,243.7719,243.8284,26838.0
2021-05-27 15:50:00,259.12,260.96,259.12,260.0,160506.0,243.866,245.5977,243.866,244.6942,160506.0
2021-05-28 09:30:00,261.31,261.5,258.56,258.99,9098.0,245.9271,246.1059,243.339,243.7437,9098.0
2021-05-28 09:40:00,258.93,258.93,257.63,257.69,6206.0,243.6872,243.6872,242.4637,242.5202,6206.0
2021-05-28 09:50:00,257.69,259.21,257.04,259.21,11264.0,242.5202,243.9507,241.9085,243.9507,11264.0
2021-05-28 10:00:00,259.05,259.05,257.09,257.32,7514.0,243.8001,243.8001,241.9555,242.172,7514.0
2021-05-28 10:10:00,257.47,257.6,256.98,256.99,6847.0,242.3131,242.4355,241.852,241.8614,6847.0
2021-05-28 10:20:00,256.98,257.91,256.89,257.76,8213.0,241.852,242.7272,241.7673,242.5861,8213.0
2021-05-28 10:30:00,257.91,258.1,257.59,257.69,4725.0,242.7272,242.9061,242.4261,242.5202,4725.0
2021-05-28 10:40:00,257.93,258.38,257.89,258.18,5699.0,242.7461,243.1696,242.7084,242.9813,5699.0
2021-05-28 10:50:00,258.22,258.34,257.96,258.27,4266.0,243.019,243.1319,242.7743,243.066,4266.0
2021-05-28 11:00:00,258.4,258.75,258.36,258.65,4995.0,243.1884,243.5178,243.1507,243.4237,4995.0
2021-05-28 11:10:00,258.53,258.92,258.49,258.91,3743.0,243.3107,243.6778,243.2731,243.6684,3743.0
2021-05-28 11:20:00,258.96,259.28,258.85,259.01,5842.0,243.7154,244.0166,243.6119,243.7625,5842.0
2021-05-28 11:30:00,259.08,259.13,258.74,259.09,3221.0,243.8284,243.8754,243.5084,243.8378,3221.0
2021-05-28 11:40:00,259.02,259.21,258.78,259.21,3709.0,243.7719,243.9507,243.546,243.9507,3709.0
2021-05-28 11:50:00,259.15,259.15,258.89,258.93,4052.0,243.8942,243.8942,243.6495,243.6872,4052.0
2021-05-28 12:00:00,258.84,259.05,258.77,259.02,4579.0,243.6025,243.8001,243.5366,243.7719,4579.0
2021-05-28 12:10:00,258.98,259.69,258.98,259.64,5764.0,243.7342,244.4025,243.7342,244.3554,5764.0
2021-05-28 12:20:00,259.72,259.96,259.52,259.63,5944.0,244.4307,244.6566,244.2425,244.346,5944.0
2021-05-28 12:30:00,259.69,259.85,259.42,259.54,7283.0,244.4025,244.553,244.1483,244.2613,7283.0
2021-05-28 12:40:00,259.62,259.83,259.42,259.74,7252.0,244.3366,244.5342,244.1483,244.4495,7252.0
2021-05-28 12:50:00,259.78,259.89,259.6,259.6,4366.0,244.4872,244.5907,244.3178,244.3178,4366.0
2021-05-28 13:00:00,259.59,259.73,259.47,259.67,5743.0,244.3083,244.4401,244.1954,244.3836,5743.0
2021-05-28 13:10:00,259.75,260.05,259.71,260.05,4869.0,244.4589,244.7413,244.4213,244.7413,4869.0
2021-05-28 13:20:00,260.08,260.41,260.04,260.26,4772.0,244.7695,245.0801,244.7318,244.9389,4772.0
2021-05-28 13:30:00,260.26,260.29,259.98,260.12,6759.0,244.9389,244.9671,244.6754,244.8071,6759.0
2021-05-28 13:40:00,260.05,260.47,260.05,260.31,2720.0,244.7413,245.1365,244.7413,244.986,2720.0
2021-05-28 13:50:00,260.31,260.47,260.24,260.31,3983.0,244.986,245.1365,244.9201,244.986,3983.0
2021-05-28 14:00:00,260.37,260.75,260.37,260.61,3794.0,245.0424,245.4001,245.0424,245.2683,3794.0
2021-05-28 14:10:00,260.62,260.62,260.28,260.47,3425.0,245.2777,245.2777,244.9577,245.1365,3425.0
2021-05-28 14:20:00,260.47,260.52,260.32,260.33,1758.0,245.1365,245.1836,244.9954,245.0048,1758.0
2021-05-28 14:30:00,260.41,260.65,260.39,260.6,3704.0,245.0801,245.3059,245.0612,245.2589,3704.0
2021-05-28 14:40:00,260.6,260.75,260.49,260.56,2224.0,245.2589,245.4001,245.1554,245.2212,2224.0
2021-05-28 14:50:00,260.58,260.73,260.56,260.62,2783.0,245.2401,245.3812,245.2212,245.2777,2783.0
2021-05-28 15:00:00,260.62,260.89,260.59,260.75,4042.0,245.2777,245.5318,245.2495,245.4001,4042.0
2021-05-28 15:10:00,260.76,260.76,260.33,260.66,4215.0,245.4095,245.4095,245.0048,245.3154,4215.0
2021-05-28 15:20:00,260.66,260.76,260.52,260.73,5604.0,245.3154,245.4095,245.1836,245.3812,5604.0
2021-05-28 15:30:00,260.51,260.95,260.51,260.59,10496.0,245.1742,245.5883,245.1742,245.2495,10496.0
2021-05-28 15:40:00,260.59,260.66,260.24,260.58,8882.0,245.2495,245.3154,244.9201,245.2401,8882.0
2021-05-28 15:50:00,260.63,260.82,259.82,259.98,69319.0,245.2871,245.4659,244.5248,244.6754,69319.0
2021-06-01 09:30:00,263.16,263.79,260.41,260.88,13047.0,247.6682,248.2611,245.0801,245.5224,13047.0
2021-06-01 09:40:00,260.94,262.59,260.65,262.47,9932.0,245.5789,247.1317,245.3059,247.0188,9932.0
2021-06-01 09:50:00,262.47,262.95,262.32,262.81,3964.0,247.0188,247.4705,246.8776,247.3388,3964.0
2021-06-01 10:00:00,262.35,263.12,262.35,263.06,2851.0,246.9059,247.6305,246.9059,247.5741,2851.0
2021-06-01 10:10:00,262.88,262.98,262.2,262.41,5894.0,247.4047,247.4988,246.7647,246.9623,5894.0
2021-06-01 10:20:00,262.59,262.83,262.09,262.09,4326.0,247.1317,247.3576,246.6612,246.6612,4326.0
2021-06-01 10:30:00,262.71,263.39,262.58,262.58,5261.0,247.2447,247.8846,247.1223,247.1223,5261.0
2021-06-01 10:40:00,262.6,263.1,262.41,262.41,3245.0,247.1411,247.6117,246.9623,246.9623,3245.0
2021-06-01 10:50:00,262.52,262.83,262.39,262.56,5789.0,247.0659,247.3576,246.9435,247.1035,5789.0
2021-06-01 11:00:00,262.72,263.09,262.72,262.81,5518.0,247.2541,247.6023,247.2541,247.3388,5518.0
2021-06-01 11:10:00,262.88,263.32,262.71,263.07,3844.0,247.4047,247.8188,247.2447,247.5835,3844.0
2021-06-01 11:20:00,263.18,263.2,262.8,262.98,2966.0,247.687,247.7058,247.3294,247.4988,2966.0
2021-06-01 11:30:00,262.75,263.44,262.69,263.35,6357.0,247.2823,247.9317,247.2258,247.847,6357.0
2021-06-01 11:40:00,263.3,263.46,262.45,262.62,5057.0,247.7999,247.9505,247.0,247.16,5057.0
2021-06-01 11:50:00,262.7,263.2,262.7,262.94,5079.0,247.2353,247.7058,247.2353,247.4611,5079.0
2021-06-01 12:00:00,262.72,263.02,262.66,262.95,3434.0,247.2541,247.5364,247.1976,247.4705,3434.0
2021-06-01 12:10:00,262.94,263.01,262.42,262.42,3277.0,247.4611,247.527,246.9717,246.9717,3277.0
2021-06-01 12:20:00,262.4,262.87,262.4,262.72,3919.0,246.9529,247.3953,246.9529,247.2541,3919.0
2021-06-01 12:30:00,262.77,262.98,262.72,262.98,1612.0,247.3011,247.4988,247.2541,247.4988,1612.0
2021-06-01 12:40:00,262.96,262.97,262.68,262.75,4798.0,247.48,247.4894,247.2164,247.2823,4798.0
2021-06-01 12:50:00,262.71,262.73,262.36,262.56,8787.0,247.2447,247.2635,246.9153,247.1035,8787.0
2021-06-01 13:00:00,262.65,262.65,261.85,261.97,4598.0,247.1882,247.1882,246.4353,246.5482,4598.0
2021-06-01 13:10:00,261.9,261.91,261.62,261.79,4914.0,246.4824,246.4918,246.2188,246.3788,4914.0
2021-06-01 13:20:00,261.86,262.01,261.61,261.63,4536.0,246.4447,246.5859,246.2094,246.2282,4536.0
2021-06-01 13:30:00,261.69,262.07,261.67,262.02,5921.0,246.2847,246.6423,246.2659,246.5953,5921.0
2021-06-01 13:40:00,261.93,261.93,261.62,261.63,5089.0,246.5106,246.5106,246.2188,246.2282,5089.0
2021-06-01 13:50:00,261.7,261.7,261.56,261.63,1100.0,246.2941,246.2941,246.1624,246.2282,1100.0
2021-06-01 14:00:00,261.52,261.96,261.5,261.73,4495.0,246.1247,246.5388,246.1059,246.3224,4495.0
2021-06-01 14:10:00,261.7,261.8,261.57,261.78,5342.0,246.2941,246.3882,246.1718,246.3694,5342.0
2021-06-01 14:20:00,261.82,262.08,261.81,262.08,4193.0,246.4071,246.6518,246.3977,246.6518,4193.0
2021-06-01 14:30:00,262.08,262.2,261.98,262.09,5483.0,246.6518,246.7647,246.5576,246.6612,5483.0
2021-06-01 14:40:00,262.01,262.3,262.01,262.28,6233.0,246.5859,246.8588,246.5859,246.84,6233.0
2021-06-01 14:50:00,262.25,262.46,262.11,262.38,4090.0,246.8117,247.0094,246.68,246.9341,4090.0
2021-06-01 15:00:00,262.25,262.32,262.03,262.15,9913.0,246.8117,246.8776,246.6047,246.7176,9913.0
2021-06-01 15:10:00,262.11,262.11,261.79,261.84,5594.0,246.68,246.68,246.3788,246.4259,5594.0
2021-06-01 15:20:00,261.81,262.02,261.66,261.79,14908.0,246.3977,246.5953,246.2565,246.3788,14908.0
2021-06-01 15:30:00,261.79,262.11,261.5,262.11,13679.0,246.3788,246.68,246.1059,246.68,13679.0
2021-06-01 15:40:00,262.08,262.61,261.93,262.6,19934.0,246.6518,247.1506,246.5106,247.1411,19934.0
2021-06-01 15:50:00,262.48,262.6,262.01,262.26,44723.0,247.0282,247.1411,246.5859,246.8212,44723.0
2021-06-02 09:30:00,262.28,262.28,259.13,260.14,11003.0,246.84,246.84,243.8754,244.826,11003.0
2021-06-02 09:40:00,260.15,261.05,260.13,261.05,2907.0,244.8354,245.6824,244.8166,245.6824,2907.0
2021-06-02 09:50:00,260.78,261.99,260.77,261.82,4861.0,245.4283,246.5671,245.4189,246.4071,4861.0
2021-06-02 10:00:00,261.67,262.22,261.33,261.99,4686.0,246.2659,246.7835,245.9459,246.5671,4686.0
2021-06-02 10:10:00,261.97,262.87,261.97,262.41,6864.0,246.5482,247.3953,246.5482,246.9623,6864.0
2021-06-02 10:20:00,262.2,262.53,262.2,262.2,3249.0,246.7647,247.0753,246.7647,246.7647,3249.0
2021-06-02 10:30:00,261.99,262.26,261.86,262.18,8209.0,246.5671,246.8212,246.4447,246.7459,8209.0
2021-06-02 10:40:00,262.18,262.78,262.18,262.78,2054.0,246.7459,247.3105,246.7459,247.3105,2054.0
2021-06-02 10:50:00,262.72,262.72,262.32,262.44,3356.0,247.2541,247.2541,246.8776,246.9906,3356.0
2021-06-02 11:00:00,262.25,262.44,261.97,262.28,5523.0,246.8117,246.9906,246.5482,246.84,5523.0
2021-06-02 11:10:00,262.28,262.81,262.15,262.67,5232.0,246.84,247.3388,246.7176,247.207,5232.0
2021-06-02 11:20:00,262.69,262.89,262.56,262.8,3000.0,247.2258,247.4141,247.1035,247.3294,3000.0
2021-06-02 11:30:00,262.73,262.92,262.42,262.42,10692.0,247.2635,247.4423,246.9717,246.9717,10692.0
2021-06-02 11:40:00,262.65,262.65,261.89,262.13,4850.0,247.1882,247.1882,246.4729,246.6988,4850.0
2021-06-02 11:50:00,262.11,262.11,261.89,261.89,2397.0,246.68,246.68,246.4729,246.4729,2397.0
2021-06-02 12:00:00,261.85,262.28,261.82,262.28,4400.0,246.4353,246.84,246.4071,246.84,4400.0
2021-06-02 12:10:00,262.32,262.57,261.94,262.09,7313.0,246.8776,247.1129,246.52,246.6612,7313.0
2021-06-02 12:20:00,262.0,262.01,261.36,261.49,6481.0,246.5765,246.5859,245.9741,246.0965,6481.0
2021-06-02 12:30:00,261.49,261.64,261.18,261.48,9330.0,246.0965,246.2377,245.8047,246.0871,9330.0
2021-06-02 12:40:00,261.47,261.52,261.0,261.43,6672.0,246.0777,246.1247,245.6353,246.04,6672.0
2021-06-02 12:50:00,261.7,262.05,261.7,262.05,1662.0,246.2941,246.6235,246.2941,246.6235,1662.0
2021-06-02 13:00:00,262.09,262.27,261.74,261.93,3820.0,246.6612,246.8306,246.3318,246.5106,3820.0
2021-06-02 13:10:00,262.01,262.01,261.34,261.48,3503.0,246.5859,246.5859,245.9553,246.0871,3503.0
2021-06-02 13:20:00,261.43,261.78,261.36,261.72,4956.0,246.04,246.3694,245.9741,246.313,4956.0
2021-06-02 13:30:00,261.66,261.88,261.35,261.86,4922.0,246.2565,246.4635,245.9647,246.4447,4922.0
2021-06-02 13:40:00,261.83,262.08,261.72,262.04,2189.0,246.4165,246.6518,246.313,246.6141,2189.0
2021-06-02 13:50:00,261.76,261.96,261.7,261.72,3221.0,246.3506,246.5388,246.2941,246.313,3221.0
2021-06-02 14:00:00,261.72,262.34,261.71,262.0,5213.0,246.313,246.8965,246.3035,246.5765,5213.0
2021-06-02 14:10:00,262.02,262.9,261.92,262.58,5219.0,246.5953,247.4235,246.5012,247.1223,5219.0
2021-06-02 14:20:00,262.73,262.93,262.69,262.78,4953.0,247.2635,247.4517,247.2258,247.3105,4953.0
2021-06-02 14:30:00,262.83,263.06,262.7,262.83,7247.0,247.3576,247.5741,247.2353,247.3576,7247.0
2021-06-02 14:40:00,262.76,262.76,262.06,262.53,14406.0,247.2917,247.2917,246.6329,247.0753,14406.0
2021-06-02 14:50:00,262.52,262.63,262.15,262.63,2617.0,247.0659,247.1694,246.7176,247.1694,2617.0
2021-06-02 15:00:00,262.56,262.9,262.56,262.9,5185.0,247.1035,247.4235,247.1035,247.4235,5185.0
2021-06-02 15:10:00,262.77,262.97,262.3,262.3,7972.0,247.3011,247.4894,246.8588,246.8588,7972.0
2021-06-02 15:20:00,262.34,262.56,262.18,262.29,5654.0,246.8965,247.1035,246.7459,246.8494,5654.0
2021-06-02 15:30:00,262.35,262.37,261.93,262.06,6872.0,246.9059,246.9247,246.5106,246.6329,6872.0
2021-06-02 15:40:00,262.08,262.2,262.0,262.07,14816.0,246.6518,246.7647,246.5765,246.6423,14816.0
2021-06-02 15:50:00,262.12,262.77,261.95,262.71,34448.0,246.6894,247.3011,246.5294,247.2447,34448.0
2021-06-03 09:30:00,261.83,261.98,260.97,261.57,10549.0,246.4165,246.5576,245.6071,246.1718,10549.0
2021-06-03 09:40:00,261.33,262.43,261.33,262.0,7711.0,245.9459,246.9812,245.9459,246.5765,7711.0
2021-06-03 09:50:00,262.0,262.81,261.76,262.81,5394.0,246.5765,247.3388,246.3506,247.3388,5394.0
2021-06-03 10:00:00,262.53,262.72,262.07,262.37,4634.0,247.0753,247.2541,246.6423,246.9247,4634.0
2021-06-03 10:10:00,262.37,262.37,261.89,262.35,3301.0,246.9247,246.9247,246.4729,246.9059,3301.0
2021-06-03 10:20:00,262.0,262.39,261.97,262.26,3349.0,246.5765,246.9435,246.5482,246.8212,3349.0
2021-06-03 10:30:00,262.13,262.55,261.95,262.25,4035.0,246.6988,247.0941,246.5294,246.8117,4035.0
2021-06-03 10:40:00,262.32,263.32,262.21,263.32,5818.0,246.8776,247.8188,246.7741,247.8188,5818.0
2021-06-03 10:50:00,263.34,263.86,263.34,263.86,2706.0,247.8376,248.327,247.8376,248.327,2706.0
2021-06-03 11:00:00,263.71,264.58,263.55,264.58,3219.0,248.1858,249.0046,248.0352,249.0046,3219.0
2021-06-03 11:10:00,264.58,264.94,264.54,264.81,3411.0,249.0046,249.3434,248.9669,249.221,3411.0
2021-06-03 11:20:00,264.79,265.73,264.79,265.67,4590.0,249.2022,250.0869,249.2022,250.0304,4590.0
2021-06-03 11:30:00,265.64,265.65,265.01,265.25,2112.0,250.0022,250.0116,249.4093,249.6351,2112.0
2021-06-03 11:40:00,265.26,265.89,265.26,265.83,3359.0,249.6446,250.2375,249.6446,250.181,3359.0
2021-06-03 11:50:00,265.85,266.06,265.76,266.06,4420.0,250.1998,250.3975,250.1151,250.3975,4420.0
2021-06-03 12:00:00,266.0,266.05,265.87,265.88,4028.0,250.341,250.388,250.2186,250.2281,4028.0
2021-06-03 12:10:00,265.86,266.17,265.84,266.05,2400.0,250.2092,250.501,250.1904,250.388,2400.0
2021-06-03 12:20:00,265.94,266.12,265.83,266.12,6680.0,250.2845,250.4539,250.181,250.4539,6680.0
2021-06-03 12:30:00,266.12,266.22,265.84,266.22,2758.0,250.4539,250.548,250.1904,250.548,2758.0
2021-06-03 12:40:00,266.37,266.45,265.84,265.84,6939.0,250.6892,250.7645,250.1904,250.1904,6939.0
2021-06-03 12:50:00,265.83,265.84,265.41,265.71,2676.0,250.181,250.1904,249.7857,250.0681,2676.0
2021-06-03 13:00:00,265.71,265.83,264.84,264.97,12452.0,250.0681,250.181,249.2493,249.3716,12452.0
2021-06-03 13:10:00,264.93,265.15,264.46,265.15,5590.0,249.334,249.541,248.8917,249.541,5590.0
2021-06-03 13:20:00,264.87,265.42,264.87,265.21,5035.0,249.2775,249.7951,249.2775,249.5975,5035.0
2021-06-03 13:30:00,265.06,265.42,264.9,265.2,13223.0,249.4563,249.7951,249.3057,249.5881,13223.0
2021-06-03 13:40:00,265.15,265.19,264.7,264.95,3971.0,249.541,249.5787,249.1175,249.3528,3971.0
2021-06-03 13:50:00,265.01,265.15,264.76,264.77,3950.0,249.4093,249.541,249.174,249.1834,3950.0
2021-06-03 14:00:00,264.81,264.89,264.57,264.6,5027.0,249.221,249.2963,248.9952,249.0234,5027.0
2021-06-03 14:10:00,264.62,264.66,263.97,264.28,5419.0,249.0422,249.0799,248.4305,248.7222,5419.0
2021-06-03 14:20:00,264.25,264.43,263.99,264.26,6557.0,248.694,248.8634,248.4493,248.7034,6557.0
2021-06-03 14:30:00,264.19,264.31,263.73,263.73,3842.0,248.6375,248.7505,248.2046,248.2046,3842.0
2021-06-03 14:40:00,263.65,264.03,263.51,263.95,4707.0,248.1293,248.487,247.9976,248.4117,4707.0
2021-06-03 14:50:00,263.89,264.25,263.86,264.05,3098.0,248.3552,248.694,248.327,248.5058,3098.0
2021-06-03 15:00:00,263.92,264.07,263.85,264.02,2882.0,248.3834,248.5246,248.3176,248.4776,2882.0
2021-06-03 15:10:00,264.02,264.26,263.86,264.1,6090.0,248.4776,248.7034,248.327,248.5528,6090.0
2021-06-03 15:20:00,263.98,264.27,263.98,264.22,3801.0,248.4399,248.7128,248.4399,248.6658,3801.0
2021-06-03 15:30:00,264.27,264.57,264.19,264.5,6796.0,248.7128,248.9952,248.6375,248.9293,6796.0
2021-06-03 15:40:00,264.5,264.58,264.22,264.35,10910.0,248.9293,249.0046,248.6658,248.7881,10910.0
2021-06-03 15:50:00,264.43,264.46,263.61,263.74,42823.0,248.8634,248.8917,248.0917,248.214,42823.0
2021-06-04 09:30:00,263.65,263.65,262.67,263.25,4823.0,248.1293,248.1293,247.207,247.7529,4823.0
2021-06-04 09:40:00,263.01,263.57,263.01,263.15,4778.0,247.527,248.054,247.527,247.6588,4778.0
2021-06-04 09:50:00,262.9,263.14,262.63,262.95,3216.0,247.4235,247.6494,247.1694,247.4705,3216.0
2021-06-04 10:00:00,262.99,262.99,262.71,262.84,2100.0,247.5082,247.5082,247.2447,247.367,2100.0
2021-06-04 10:10:00,262.47,262.68,262.45,262.64,1102.0,247.0188,247.2164,247.0,247.1788,1102.0
2021-06-04 10:20:00,262.86,263.05,262.72,263.01,5187.0,247.3858,247.5647,247.2541,247.527,5187.0
2021-06-04 10:30:00,263.06,263.22,262.8,262.95,2046.0,247.5741,247.7246,247.3294,247.4705,2046.0
2021-06-04 10:40:00,262.99,262.99,262.39,262.93,3358.0,247.5082,247.5082,246.9435,247.4517,3358.0
2021-06-04 10:50:00,262.99,263.1,262.94,263.06,1100.0,247.5082,247.6117,247.4611,247.5741,1100.0
2021-06-04 11:00:00,263.06,263.06,262.55,262.57,3242.0,247.5741,247.5741,247.0941,247.1129,3242.0
2021-06-04 11:10:00,262.8,262.8,262.45,262.52,3036.0,247.3294,247.3294,247.0,247.0659,3036.0
2021-06-04 11:20:00,262.36,262.45,262.21,262.33,2502.0,246.9153,247.0,246.7741,246.887,2502.0
2021-06-04 11:30:00,262.36,262.41,262.06,262.07,1901.0,246.9153,246.9623,246.6329,246.6423,1901.0
2021-06-04 11:40:00,262.1,262.2,261.88,262.12,3968.0,246.6706,246.7647,246.4635,246.6894,3968.0
2021-06-04 11:50:00,261.86,261.86,261.37,261.75,1000.0,246.4447,246.4447,245.9836,246.3412,1000.0
2021-06-04 12:00:00,261.78,261.93,261.77,261.93,800.0,246.3694,246.5106,246.36,246.5106,800.0
2021-06-04 12:10:00,261.81,262.18,261.81,262.18,541.0,246.3977,246.7459,246.3977,246.7459,541.0
2021-06-04 12:20:00,262.14,262.29,262.14,262.29,1813.0,246.7082,246.8494,246.7082,246.8494,1813.0
2021-06-04 12:30:00,262.29,262.68,262.29,262.62,1971.0,246.8494,247.2164,246.8494,247.16,1971.0
2021-06-04 12:40:00,262.65,262.77,262.65,262.71,2103.0,247.1882,247.3011,247.1882,247.2447,2103.0
2021-06-04 12:50:00,262.86,262.94,262.69,262.84,4871.0,247.3858,247.4611,247.2258,247.367,4871.0
2021-06-04 13:00:00,262.89,263.45,262.87,263.32,2294.0,247.4141,247.9411,247.3953,247.8188,2294.0
2021-06-04 13:10:00,263.53,263.59,263.27,263.3,2697.0,248.0164,248.0729,247.7717,247.7999,2697.0
2021-06-04 13:20:00,263.45,263.63,263.45,263.51,2862.0,247.9411,248.1105,247.9411,247.9976,2862.0
2021-06-04 13:30:00,263.64,263.77,263.57,263.71,1892.0,248.1199,248.2423,248.054,248.1858,1892.0
2021-06-04 13:40:00,263.82,263.85,263.68,263.85,5692.0,248.2893,248.3176,248.1576,248.3176,5692.0
2021-06-04 13:50:00,263.87,264.19,263.87,264.09,5324.0,248.3364,248.6375,248.3364,248.5434,5324.0
2021-06-04 14:00:00,263.99,264.06,263.9,263.97,4554.0,248.4493,248.5152,248.3646,248.4305,4554.0
2021-06-04 14:10:00,264.07,264.07,263.55,263.6,3371.0,248.5246,248.5246,248.0352,248.0823,3371.0
2021-06-04 14:20:00,263.66,264.07,263.66,264.04,3353.0,248.1387,248.5246,248.1387,248.4964,3353.0
2021-06-04 14:30:00,264.04,264.07,263.88,263.99,1560.0,248.4964,248.5246,248.3458,248.4493,1560.0
2021-06-04 14:40:00,264.22,264.44,264.17,264.44,3455.0,248.6658,248.8728,248.6187,248.8728,3455.0
2021-06-04 14:50:00,264.48,264.54,264.35,264.46,3972.0,248.9105,248.9669,248.7881,248.8917,3972.0
2021-06-04 15:00:00,264.47,264.52,264.37,264.44,2716.0,248.9011,248.9481,248.8069,248.8728,2716.0
2021-06-04 15:10:00,264.48,264.67,264.48,264.67,3686.0,248.9105,249.0893,248.9105,249.0893,3686.0
2021-06-04 15:20:00,264.64,264.74,264.53,264.69,4561.0,249.0611,249.1552,248.9575,249.1081,4561.0
2021-06-04 15:30:00,264.68,265.02,264.58,264.97,11677.0,249.0987,249.4187,249.0046,249.3716,11677.0
2021-06-04 15:40:00,265.0,265.36,264.92,265.26,13337.0,249.3999,249.7387,249.3246,249.6446,13337.0
2021-06-04 15:50:00,265.33,265.57,265.05,265.45,50961.0,249.7104,249.9363,249.4469,249.8234,50961.0
2021-06-07 09:30:00,266.82,266.82,265.13,265.79,11123.0,251.1127,251.1127,249.5222,250.1434,11123.0
2021-06-07 09:40:00,265.47,266.09,265.41,265.86,2773.0,249.8422,250.4257,249.7857,250.2092,2773.0
2021-06-07 09:50:00,265.82,265.82,264.89,265.33,4480.0,250.1716,250.1716,249.2963,249.7104,4480.0
2021-06-07 10:00:00,265.31,265.32,264.4,264.54,5920.0,249.6916,249.701,248.8352,248.9669,5920.0
2021-06-07 10:10:00,264.73,265.06,264.63,265.0,4959.0,249.1458,249.4563,249.0516,249.3999,4959.0
2021-06-07 10:20:00,265.03,265.31,264.82,264.82,5859.0,249.4281,249.6916,249.2305,249.2305,5859.0
2021-06-07 10:30:00,264.67,264.93,264.57,264.88,4179.0,249.0893,249.334,248.9952,249.2869,4179.0
2021-06-07 10:40:00,264.96,264.96,264.75,264.88,4617.0,249.3622,249.3622,249.1646,249.2869,4617.0
2021-06-07 10:50:00,264.91,265.12,264.63,264.85,7102.0,249.3152,249.5128,249.0516,249.2587,7102.0
2021-06-07 11:00:00,264.84,265.23,264.72,264.82,6315.0,249.2493,249.6163,249.1363,249.2305,6315.0
2021-06-07 11:10:00,264.91,265.02,264.73,264.84,9208.0,249.3152,249.4187,249.1458,249.2493,9208.0
2021-06-07 11:20:00,264.75,264.97,264.56,264.81,7092.0,249.1646,249.3716,248.9858,249.221,7092.0
2021-06-07 11:30:00,264.87,265.04,264.41,264.45,4895.0,249.2775,249.4375,248.8446,248.8822,4895.0
2021-06-07 11:40:00,264.38,264.78,264.36,264.78,4136.0,248.8164,249.1928,248.7975,249.1928,4136.0
2021-06-07 11:50:00,264.78,265.22,264.53,265.22,3917.0,249.1928,249.6069,248.9575,249.6069,3917.0
2021-06-07 12:00:00,265.24,265.24,265.08,265.15,3173.0,249.6257,249.6257,249.4752,249.541,3173.0
2021-06-07 12:10:00,265.09,265.34,265.06,265.34,3288.0,249.4846,249.7198,249.4563,249.7198,3288.0
2021-06-07 12:20:00,265.26,265.46,264.92,265.0,5190.0,249.6446,249.8328,249.3246,249.3999,5190.0
2021-06-07 12:30:00,264.95,265.36,264.95,265.34,2684.0,249.3528,249.7387,249.3528,249.7198,2684.0
2021-06-07 12:40:00,265.37,265.45,265.17,265.26,5817.0,249.7481,249.8234,249.5599,249.6446,5817.0
2021-06-07 12:50:00,265.35,265.44,265.05,265.15,5865.0,249.7293,249.814,249.4469,249.541,5865.0
2021-06-07 13:00:00,265.07,265.22,264.98,265.22,2100.0,249.4657,249.6069,249.381,249.6069,2100.0
2021-06-07 13:10:00,265.18,265.2,264.93,265.19,2626.0,249.5693,249.5881,249.334,249.5787,2626.0
2021-06-07 13:20:00,265.26,265.63,265.23,265.35,7248.0,249.6446,249.9928,249.6163,249.7293,7248.0
2021-06-07 13:30:00,265.27,265.59,265.27,265.51,2985.0,249.654,249.9551,249.654,249.8798,2985.0
2021-06-07 13:40:00,265.46,265.5,265.23,265.5,4293.0,249.8328,249.8704,249.6163,249.8704,4293.0
2021-06-07 13:50:00,265.48,265.56,265.27,265.38,3002.0,249.8516,249.9269,249.654,249.7575,3002.0
2021-06-07 14:00:00,265.36,265.52,265.21,265.51,3275.0,249.7387,249.8892,249.5975,249.8798,3275.0
2021-06-07 14:10:00,265.46,265.46,265.16,265.2,6714.0,249.8328,249.8328,249.5504,249.5881,6714.0
2021-06-07 14:20:00,265.19,265.25,264.99,265.23,3885.0,249.5787,249.6351,249.3905,249.6163,3885.0
2021-06-07 14:30:00,265.19,265.37,265.13,265.37,2246.0,249.5787,249.7481,249.5222,249.7481,2246.0
2021-06-07 14:40:00,265.46,265.47,265.18,265.25,3625.0,249.8328,249.8422,249.5693,249.6351,3625.0
2021-06-07 14:50:00,265.29,265.4,265.19,265.22,3835.0,249.6728,249.7763,249.5787,249.6069,3835.0
2021-06-07 15:00:00,265.15,265.25,265.02,265.15,5149.0,249.541,249.6351,249.4187,249.541,5149.0
2021-06-07 15:10:00,265.11,265.27,265.07,265.24,4697.0,249.5034,249.654,249.4657,249.6257,4697.0
2021-06-07 15:20:00,265.22,265.37,265.12,265.36,5920.0,249.6069,249.7481,249.5128,249.7387,5920.0
2021-06-07 15:30:00,265.34,265.34,264.74,264.75,12772.0,249.7198,249.7198,249.1552,249.1646,12772.0
2021-06-07 15:40:00,264.8,265.03,264.68,264.82,12870.0,249.2116,249.4281,249.0987,249.2305,12870.0
2021-06-07 15:50:00,264.89,265.12,264.77,264.81,19763.0,249.2963,249.5128,249.1834,249.221,19763.0
2021-06-08 09:30:00,263.53,263.54,260.95,261.25,14680.0,248.0164,248.0258,245.5883,245.8706,14680.0
2021-06-08 09:40:00,260.66,261.63,260.31,261.12,7049.0,245.3154,246.2282,244.986,245.7483,7049.0
2021-06-08 09:50:00,261.12,261.9,261.05,261.74,9510.0,245.7483,246.4824,245.6824,246.3318,9510.0
2021-06-08 10:00:00,261.74,261.85,261.25,261.44,5002.0,246.3318,246.4353,245.8706,246.0494,5002.0
2021-06-08 10:10:00,261.95,262.38,261.88,262.3,3612.0,246.5294,246.9341,246.4635,246.8588,3612.0
2021-06-08 10:20:00,262.18,262.88,262.16,262.76,8238.0,246.7459,247.4047,246.727,247.2917,8238.0
2021-06-08 10:30:00,262.76,263.38,262.76,263.02,9229.0,247.2917,247.8752,247.2917,247.5364,9229.0
2021-06-08 10:40:00,263.02,263.11,262.71,262.71,4083.0,247.5364,247.6211,247.2447,247.2447,4083.0
2021-06-08 10:50:00,262.78,263.19,262.67,263.19,3976.0,247.3105,247.6964,247.207,247.6964,3976.0
2021-06-08 11:00:00,263.47,263.89,263.45,263.76,2659.0,247.9599,248.3552,247.9411,248.2329,2659.0
2021-06-08 11:10:00,263.75,263.76,262.53,262.53,2620.0,248.2234,248.2329,247.0753,247.0753,2620.0
2021-06-08 11:20:00,262.61,263.02,262.47,262.97,1859.0,247.1506,247.5364,247.0188,247.4894,1859.0
2021-06-08 11:30:00,263.05,263.47,263.05,263.47,786.0,247.5647,247.9599,247.5647,247.9599,786.0
2021-06-08 11:40:00,263.46,264.2,263.45,264.19,2409.0,247.9505,248.647,247.9411,248.6375,2409.0
2021-06-08 11:50:00,264.19,264.87,264.11,264.87,3604.0,248.6375,249.2775,248.5623,249.2775,3604.0
2021-06-08 12:00:00,264.94,265.01,264.57,264.69,4380.0,249.3434,249.4093,248.9952,249.1081,4380.0
2021-06-08 12:10:00,264.86,265.08,264.8,264.86,3466.0,249.2681,249.4752,249.2116,249.2681,3466.0
2021-06-08 12:20:00,264.79,264.89,264.51,264.67,4970.0,249.2022,249.2963,248.9387,249.0893,4970.0
2021-06-08 12:30:00,264.61,264.75,264.55,264.56,1835.0,249.0328,249.1646,248.9764,248.9858,1835.0
2021-06-08 12:40:00,264.56,264.63,264.14,264.45,2601.0,248.9858,249.0516,248.5905,248.8822,2601.0
2021-06-08 12:50:00,264.51,264.7,264.19,264.21,3106.0,248.9387,249.1175,248.6375,248.6564,3106.0
2021-06-08 13:00:00,264.18,264.6,264.18,264.6,4096.0,248.6281,249.0234,248.6281,249.0234,4096.0
2021-06-08 13:10:00,264.7,264.85,264.63,264.78,2083.0,249.1175,249.2587,249.0516,249.1928,2083.0
2021-06-08 13:20:00,264.78,264.92,264.48,264.48,5275.0,249.1928,249.3246,248.9105,248.9105,5275.0
2021-06-08 13:30:00,264.5,264.71,264.5,264.71,2718.0,248.9293,249.1269,248.9293,249.1269,2718.0
2021-06-08 13:40:00,264.7,264.95,264.33,264.53,5832.0,249.1175,249.3528,248.7693,248.9575,5832.0
2021-06-08 13:50:00,264.45,264.48,264.23,264.25,3416.0,248.8822,248.9105,248.6752,248.694,3416.0
2021-06-08 14:00:00,264.35,264.46,264.06,264.46,8236.0,248.7881,248.8917,248.5152,248.8917,8236.0
2021-06-08 14:10:00,264.39,264.45,264.13,264.23,4605.0,248.8258,248.8822,248.5811,248.6752,4605.0
2021-06-08 14:20:00,264.21,264.58,264.15,264.58,6503.0,248.6564,249.0046,248.5999,249.0046,6503.0
2021-06-08 14:30:00,264.47,264.53,264.17,264.26,4966.0,248.9011,248.9575,248.6187,248.7034,4966.0
2021-06-08 14:40:00,264.18,264.25,263.9,264.09,8111.0,248.6281,248.694,248.3646,248.5434,8111.0
2021-06-08 14:50:00,263.92,264.15,263.91,264.07,6950.0,248.3834,248.5999,248.374,248.5246,6950.0
2021-06-08 15:00:00,264.06,264.31,263.96,264.31,8302.0,248.5152,248.7505,248.4211,248.7505,8302.0
2021-06-08 15:10:00,264.36,264.36,264.11,264.2,6476.0,248.7975,248.7975,248.5623,248.647,6476.0
2021-06-08 15:20:00,264.25,264.31,263.91,264.21,7940.0,248.694,248.7505,248.374,248.6564,7940.0
2021-06-08 15:30:00,264.12,264.46,263.77,264.39,10629.0,248.5717,248.8917,248.2423,248.8258,10629.0
2021-06-08 15:40:00,264.39,264.39,263.67,263.79,13476.0,248.8258,248.8258,248.1482,248.2611,13476.0
2021-06-08 15:50:00,263.79,264.13,263.74,263.94,28162.0,248.2611,248.5811,248.214,248.4023,28162.0
2021-06-09 09:30:00,262.26,262.26,260.76,261.32,5772.0,246.8212,246.8212,245.4095,245.9365,5772.0
2021-06-09 09:40:00,260.77,261.53,260.57,261.41,10607.0,245.4189,246.1341,245.2306,246.0212,10607.0
2021-06-09 09:50:00,261.37,261.37,260.31,260.65,5437.0,245.9836,245.9836,244.986,245.3059,5437.0
2021-06-09 10:00:00,260.69,261.47,260.45,261.47,11152.0,245.3436,246.0777,245.1177,246.0777,11152.0
2021-06-09 10:10:00,261.48,261.78,261.33,261.78,7238.0,246.0871,246.3694,245.9459,246.3694,7238.0
2021-06-09 10:20:00,261.77,262.1,261.59,262.07,5742.0,246.36,246.6706,246.1906,246.6423,5742.0
2021-06-09 10:30:00,262.0,262.33,261.65,262.05,9219.0,246.5765,246.887,246.2471,246.6235,9219.0
2021-06-09 10:40:00,262.16,262.42,261.87,262.21,4451.0,246.727,246.9717,246.4541,246.7741,4451.0
2021-06-09 10:50:00,262.29,262.38,262.01,262.18,4218.0,246.8494,246.9341,246.5859,246.7459,4218.0
2021-06-09 11:00:00,262.15,262.84,262.13,262.84,4196.0,246.7176,247.367,246.6988,247.367,4196.0
2021-06-09 11:10:00,262.81,262.97,262.73,262.92,4407.0,247.3388,247.4894,247.2635,247.4423,4407.0
2021-06-09 11:20:00,262.98,262.98,262.61,262.75,2502.0,247.4988,247.4988,247.1506,247.2823,2502.0
2021-06-09 11:30:00,262.74,262.74,262.33,262.69,2222.0,247.2729,247.2729,246.887,247.2258,2222.0
2021-06-09 11:40:00,262.66,262.93,262.5,262.84,4607.0,247.1976,247.4517,247.047,247.367,4607.0
2021-06-09 11:50:00,262.91,263.19,262.8,262.8,4897.0,247.4329,247.6964,247.3294,247.3294,4897.0
2021-06-09 12:00:00,262.82,262.82,262.48,262.48,1716.0,247.3482,247.3482,247.0282,247.0282,1716.0
2021-06-09 12:10:00,262.57,262.57,262.04,262.26,3034.0,247.1129,247.1129,246.6141,246.8212,3034.0
2021-06-09 12:20:00,262.33,262.79,262.33,262.48,5706.0,246.887,247.32,246.887,247.0282,5706.0
2021-06-09 12:30:00,262.48,262.48,262.16,262.2,3002.0,247.0282,247.0282,246.727,246.7647,3002.0
2021-06-09 12:40:00,262.32,262.48,262.2,262.38,3843.0,246.8776,247.0282,246.7647,246.9341,3843.0
2021-06-09 12:50:00,262.32,262.63,262.31,262.6,6282.0,246.8776,247.1694,246.8682,247.1411,6282.0
2021-06-09 13:00:00,262.57,262.66,262.49,262.64,6597.0,247.1129,247.1976,247.0376,247.1788,6597.0
2021-06-09 13:10:00,262.63,262.84,262.57,262.79,2901.0,247.1694,247.367,247.1129,247.32,2901.0
2021-06-09 13:20:00,262.93,262.95,262.5,262.51,5322.0,247.4517,247.4705,247.047,247.0564,5322.0
2021-06-09 13:30:00,262.59,262.59,262.04,262.13,4885.0,247.1317,247.1317,246.6141,246.6988,4885.0
2021-06-09 13:40:00,262.08,262.41,262.0,262.25,3006.0,246.6518,246.9623,246.5765,246.8117,3006.0
2021-06-09 13:50:00,262.34,262.48,262.29,262.29,2860.0,246.8965,247.0282,246.8494,246.8494,2860.0
2021-06-09 14:00:00,262.46,262.46,262.31,262.43,1639.0,247.0094,247.0094,246.8682,246.9812,1639.0
2021-06-09 14:10:00,262.37,262.37,262.2,262.2,1920.0,246.9247,246.9247,246.7647,246.7647,1920.0
2021-06-09 14:20:00,262.07,262.23,261.97,262.23,3104.0,246.6423,246.7929,246.5482,246.7929,3104.0
2021-06-09 14:30:00,262.19,262.26,262.05,262.2,3753.0,246.7553,246.8212,246.6235,246.7647,3753.0
2021-06-09 14:40:00,262.09,262.27,262.06,262.14,4209.0,246.6612,246.8306,246.6329,246.7082,4209.0
2021-06-09 14:50:00,262.06,262.35,262.06,262.13,4164.0,246.6329,246.9059,246.6329,246.6988,4164.0
2021-06-09 15:00:00,262.07,262.19,261.97,262.06,4684.0,246.6423,246.7553,246.5482,246.6329,4684.0
2021-06-09 15:10:00,262.08,262.3,262.05,262.05,4288.0,246.6518,246.8588,246.6235,246.6235,4288.0
2021-06-09 15:20:00,262.04,262.07,261.69,261.69,6465.0,246.6141,246.6423,246.2847,246.2847,6465.0
2021-06-09 15:30:00,261.7,262.0,261.62,261.68,12767.0,246.2941,246.5765,246.2188,246.2753,12767.0
2021-06-09 15:40:00,261.66,261.66,261.07,261.25,17796.0,246.2565,246.2565,245.7012,245.8706,17796.0
2021-06-09 15:50:00,261.32,261.52,260.7,260.73,53288.0,245.9365,246.1247,245.353,245.3812,53288.0
2021-06-10 09:30:00,263.31,264.39,262.15,262.75,9022.0,247.8093,248.8258,246.7176,247.2823,9022.0
2021-06-10 09:40:00,263.05,263.14,261.45,261.45,5842.0,247.5647,247.6494,246.0588,246.0588,5842.0
2021-06-10 09:50:00,261.58,261.58,260.96,261.32,4544.0,246.1812,246.1812,245.5977,245.9365,4544.0
2021-06-10 10:00:00,261.32,261.46,261.13,261.23,3190.0,245.9365,246.0683,245.7577,245.8518,3190.0
2021-06-10 10:10:00,260.61,260.61,259.86,260.06,7158.0,245.2683,245.2683,244.5624,244.7507,7158.0
2021-06-10 10:20:00,260.09,260.15,259.53,259.61,3212.0,244.7789,244.8354,244.2519,244.3272,3212.0
2021-06-10 10:30:00,259.71,259.71,259.16,259.18,5354.0,244.4213,244.4213,243.9037,243.9225,5354.0
2021-06-10 10:40:00,259.04,259.23,258.71,259.1,6744.0,243.7907,243.9695,243.4801,243.8472,6744.0
2021-06-10 10:50:00,258.99,259.05,258.49,258.92,2417.0,243.7437,243.8001,243.2731,243.6778,2417.0
2021-06-10 11:00:00,259.0,259.54,259.0,259.44,4629.0,243.7531,244.2613,243.7531,244.1672,4629.0
2021-06-10 11:10:00,259.43,259.69,259.28,259.54,2472.0,244.1578,244.4025,244.0166,244.2613,2472.0
2021-06-10 11:20:00,259.46,259.61,259.37,259.37,4319.0,244.186,244.3272,244.1013,244.1013,4319.0
2021-06-10 11:30:00,259.37,259.69,259.27,259.54,2623.0,244.1013,244.4025,244.0072,244.2613,2623.0
2021-06-10 11:40:00,259.6,259.6,259.21,259.57,3914.0,244.3178,244.3178,243.9507,244.2895,3914.0
2021-06-10 11:50:00,259.65,259.75,259.5,259.71,1442.0,244.3648,244.4589,244.2236,244.4213,1442.0
2021-06-10 12:00:00,259.76,259.88,259.46,259.6,6692.0,244.4683,244.5813,244.186,244.3178,6692.0
2021-06-10 12:10:00,259.71,259.76,259.26,259.41,5115.0,244.4213,244.4683,243.9978,244.1389,5115.0
2021-06-10 12:20:00,259.41,259.41,259.24,259.37,1389.0,244.1389,244.1389,243.9789,244.1013,1389.0
2021-06-10 12:30:00,259.38,259.74,259.28,259.65,2707.0,244.1107,244.4495,244.0166,244.3648,2707.0
2021-06-10 12:40:00,259.59,259.63,259.43,259.43,2353.0,244.3083,244.346,244.1578,244.1578,2353.0
2021-06-10 12:50:00,259.58,260.04,259.58,260.02,4031.0,244.2989,244.7318,244.2989,244.713,4031.0
2021-06-10 13:00:00,260.01,260.01,259.83,259.91,2423.0,244.7036,244.7036,244.5342,244.6095,2423.0
2021-06-10 13:10:00,260.04,260.04,259.76,259.85,1621.0,244.7318,244.7318,244.4683,244.553,1621.0
2021-06-10 13:20:00,259.9,259.9,259.19,259.22,3990.0,244.6001,244.6001,243.9319,243.9601,3990.0
2021-06-10 13:30:00,259.3,259.48,259.2,259.38,2660.0,244.0354,244.2048,243.9413,244.1107,2660.0
2021-06-10 13:40:00,259.38,259.38,259.22,259.22,3700.0,244.1107,244.1107,243.9601,243.9601,3700.0
2021-06-10 13:50:00,259.22,259.26,258.99,259.1,10070.0,243.9601,243.9978,243.7437,243.8472,10070.0
2021-06-10 14:00:00,259.14,259.37,259.05,259.05,5450.0,243.8848,244.1013,243.8001,243.8001,5450.0
2021-06-10 14:10:00,258.99,259.1,258.88,258.96,8103.0,243.7437,243.8472,243.6401,243.7154,8103.0
2021-06-10 14:20:00,258.9,259.03,258.52,258.61,4966.0,243.659,243.7813,243.3013,243.386,4966.0
2021-06-10 14:30:00,258.72,258.98,258.66,258.88,5124.0,243.4896,243.7342,243.4331,243.6401,5124.0
2021-06-10 14:40:00,258.9,258.91,258.35,258.76,6571.0,243.659,243.6684,243.1413,243.5272,6571.0
2021-06-10 14:50:00,258.97,259.09,258.76,258.78,3489.0,243.7248,243.8378,243.5272,243.546,3489.0
2021-06-10 15:00:00,258.78,258.85,258.39,258.39,7639.0,243.546,243.6119,243.179,243.179,7639.0
2021-06-10 15:10:00,258.35,258.53,258.3,258.48,4886.0,243.1413,243.3107,243.0943,243.2637,4886.0
2021-06-10 15:20:00,258.51,258.58,257.93,257.94,7623.0,243.2919,243.3578,242.7461,242.7555,7623.0
2021-06-10 15:30:00,257.94,258.37,257.94,258.06,16327.0,242.7555,243.1602,242.7555,242.8684,16327.0
2021-06-10 15:40:00,257.94,257.98,257.31,257.42,10857.0,242.7555,242.7931,242.1626,242.2661,10857.0
2021-06-10 15:50:00,257.46,257.64,256.85,257.44,39038.0,242.3037,242.4731,241.7296,242.2849,39038.0
2021-06-11 09:30:00,258.12,259.07,257.33,258.76,7905.0,242.9249,243.819,242.1814,243.5272,7905.0
2021-06-11 09:40:00,259.0,259.0,257.82,257.82,4291.0,243.7531,243.7531,242.6425,242.6425,4291.0
2021-06-11 09:50:00,257.72,258.7,257.72,258.32,12864.0,242.5484,243.4707,242.5484,243.1131,12864.0
2021-06-11 10:00:00,258.24,258.89,258.07,258.12,7626.0,243.0378,243.6495,242.8778,242.9249,7626.0
2021-06-11 10:10:00,258.05,258.18,257.88,258.15,4180.0,242.859,242.9813,242.699,242.9531,4180.0
2021-06-11 10:20:00,257.87,257.87,257.27,257.55,7377.0,242.6896,242.6896,242.1249,242.3884,7377.0
2021-06-11 10:30:00,257.43,258.28,257.43,257.92,8743.0,242.2755,243.0755,242.2755,242.7367,8743.0
2021-06-11 10:40:00,258.12,258.46,257.97,258.13,5943.0,242.9249,243.2449,242.7837,242.9343,5943.0
2021-06-11 10:50:00,258.0,258.33,257.94,258.24,9800.0,242.8119,243.1225,242.7555,243.0378,9800.0
2021-06-11 11:00:00,258.19,258.38,257.96,257.96,7406.0,242.9908,243.1696,242.7743,242.7743,7406.0
2021-06-11 11:10:00,258.24,258.3,257.66,257.7,7838.0,243.0378,243.0943,242.492,242.5296,7838.0
2021-06-11 11:20:00,257.67,257.78,257.48,257.76,15163.0,242.5014,242.6049,242.3226,242.5861,15163.0
2021-06-11 11:30:00,257.72,258.38,257.71,258.31,4095.0,242.5484,243.1696,242.539,243.1037,4095.0
2021-06-11 11:40:00,258.27,258.58,258.27,258.34,4800.0,243.066,243.3578,243.066,243.1319,4800.0
2021-06-11 11:50:00,258.26,258.41,258.01,258.41,5069.0,243.0566,243.1978,242.8214,243.1978,5069.0
2021-06-11 12:00:00,258.43,258.54,258.3,258.3,2027.0,243.2166,243.3202,243.0943,243.0943,2027.0
2021-06-11 12:10:00,258.28,258.28,257.74,257.77,7040.0,243.0755,243.0755,242.5672,242.5955,7040.0
2021-06-11 12:20:00,257.77,257.84,257.67,257.76,7242.0,242.5955,242.6614,242.5014,242.5861,7242.0
2021-06-11 12:30:00,257.76,258.06,257.5,257.65,6432.0,242.5861,242.8684,242.3414,242.4825,6432.0
2021-06-11 12:40:00,257.61,258.11,257.61,258.1,2819.0,242.4449,242.9155,242.4449,242.9061,2819.0
2021-06-11 12:50:00,258.11,258.33,258.08,258.32,3977.0,242.9155,243.1225,242.8872,243.1131,3977.0
2021-06-11 13:00:00,258.29,258.74,258.26,258.74,4826.0,243.0849,243.5084,243.0566,243.5084,4826.0
2021-06-11 13:10:00,258.66,258.69,258.27,258.37,4014.0,243.4331,243.4613,243.066,243.1602,4014.0
2021-06-11 13:20:00,258.34,258.54,258.21,258.21,4811.0,243.1319,243.3202,243.0096,243.0096,4811.0
2021-06-11 13:30:00,258.27,258.27,258.08,258.27,6231.0,243.066,243.066,242.8872,243.066,6231.0
2021-06-11 13:40:00,258.3,258.41,258.02,258.32,8309.0,243.0943,243.1978,242.8308,243.1131,8309.0
2021-06-11 13:50:00,258.15,258.44,258.09,258.21,4787.0,242.9531,243.226,242.8966,243.0096,4787.0
2021-06-11 14:00:00,258.2,258.33,258.13,258.29,7690.0,243.0002,243.1225,242.9343,243.0849,7690.0
2021-06-11 14:10:00,258.23,258.26,257.6,257.6,19145.0,243.0284,243.0566,242.4355,242.4355,19145.0
2021-06-11 14:20:00,257.61,257.92,257.6,257.89,5485.0,242.4449,242.7367,242.4355,242.7084,5485.0
2021-06-11 14:30:00,257.9,258.03,257.8,257.87,4706.0,242.7178,242.8402,242.6237,242.6896,4706.0
2021-06-11 14:40:00,257.82,257.9,257.69,257.86,4381.0,242.6425,242.7178,242.5202,242.6802,4381.0
2021-06-11 14:50:00,257.9,258.0,257.83,257.93,2884.0,242.7178,242.8119,242.6519,242.7461,2884.0
2021-06-11 15:00:00,258.01,258.13,257.93,257.93,10748.0,242.8214,242.9343,242.7461,242.7461,10748.0
2021-06-11 15:10:00,257.92,257.95,257.76,257.83,6420.0,242.7367,242.7649,242.5861,242.6519,6420.0
2021-06-11 15:20:00,257.82,257.95,257.76,257.91,7819.0,242.6425,242.7649,242.5861,242.7272,7819.0
2021-06-11 15:30:00,257.93,258.07,257.75,257.91,15025.0,242.7461,242.8778,242.5767,242.7272,15025.0
2021-06-11 15:40:00,257.9,257.9,257.67,257.82,13172.0,242.7178,242.7178,242.5014,242.6425,13172.0
2021-06-11 15:50:00,257.83,258.59,257.7,258.47,41491.0,242.6519,243.3672,242.5296,243.2543,41491.0
2021-06-14 09:30:00,258.26,258.5,256.7,256.7,11483.0,243.0566,243.2825,241.5885,241.5885,11483.0
2021-06-14 09:40:00,256.78,256.82,256.18,256.35,13867.0,241.6638,241.7014,241.0991,241.2591,13867.0
2021-06-14 09:50:00,256.34,256.53,255.88,255.97,11574.0,241.2497,241.4285,240.8167,240.9014,11574.0
2021-06-14 10:00:00,256.0,256.9,255.71,256.55,8956.0,240.9297,241.7767,240.6567,241.4473,8956.0
2021-06-14 10:10:00,256.31,256.72,256.26,256.72,7278.0,241.2214,241.6073,241.1744,241.6073,7278.0
2021-06-14 10:20:00,256.83,257.19,256.69,256.87,7257.0,241.7108,242.0496,241.5791,241.7485,7257.0
2021-06-14 10:30:00,256.88,257.01,256.52,256.88,5990.0,241.7579,241.8802,241.4191,241.7579,5990.0
2021-06-14 10:40:00,256.92,256.99,256.09,256.34,5669.0,241.7955,241.8614,241.0144,241.2497,5669.0
2021-06-14 10:50:00,256.41,256.87,256.34,256.68,5072.0,241.3155,241.7485,241.2497,241.5696,5072.0
2021-06-14 11:00:00,256.68,257.01,256.3,256.31,7893.0,241.5696,241.8802,241.212,241.2214,7893.0
2021-06-14 11:10:00,256.27,256.27,255.7,255.71,8083.0,241.1838,241.1838,240.6473,240.6567,8083.0
2021-06-14 11:20:00,255.61,255.86,255.24,255.64,6924.0,240.5626,240.7979,240.2144,240.5909,6924.0
2021-06-14 11:30:00,255.59,255.65,254.95,255.02,6158.0,240.5438,240.6003,239.9415,240.0074,6158.0
2021-06-14 11:40:00,255.01,255.55,254.97,255.43,8475.0,239.998,240.5062,239.9603,240.3932,8475.0
2021-06-14 11:50:00,255.39,255.39,254.97,255.12,12027.0,240.3556,240.3556,239.9603,240.1015,12027.0
2021-06-14 12:00:00,255.14,255.4,254.81,254.87,7133.0,240.1203,240.365,239.8097,239.8662,7133.0
2021-06-14 12:10:00,254.92,255.0,254.68,254.91,7923.0,239.9133,239.9885,239.6874,239.9038,7923.0
2021-06-14 12:20:00,254.86,255.2,254.75,255.2,11872.0,239.8568,240.1768,239.7533,240.1768,11872.0
2021-06-14 12:30:00,255.2,255.28,254.83,255.12,38679.0,240.1768,240.2521,239.8286,240.1015,38679.0
2021-06-14 12:40:00,255.05,255.13,254.58,254.62,8572.0,240.0356,240.1109,239.5933,239.6309,8572.0
2021-06-14 12:50:00,254.59,254.67,254.39,254.49,7894.0,239.6027,239.678,239.4145,239.5086,7894.0
2021-06-14 13:00:00,254.51,254.51,254.12,254.24,9073.0,239.5274,239.5274,239.1604,239.2733,9073.0
2021-06-14 13:10:00,254.24,254.88,254.24,254.76,12944.0,239.2733,239.8756,239.2733,239.7627,12944.0
2021-06-14 13:20:00,254.8,255.07,254.72,254.96,9502.0,239.8003,240.0544,239.725,239.9509,9502.0
2021-06-14 13:30:00,254.96,255.08,254.81,254.92,10861.0,239.9509,240.0638,239.8097,239.9133,10861.0
2021-06-14 13:40:00,254.96,255.02,254.59,254.7,9083.0,239.9509,240.0074,239.6027,239.7062,9083.0
2021-06-14 13:50:00,254.72,254.77,254.43,254.72,12470.0,239.725,239.7721,239.4521,239.725,12470.0
2021-06-14 14:00:00,254.75,254.86,254.53,254.74,13132.0,239.7533,239.8568,239.5462,239.7439,13132.0
2021-06-14 14:10:00,254.68,254.81,254.41,254.49,24762.0,239.6874,239.8097,239.4333,239.5086,24762.0
2021-06-14 14:20:00,254.51,254.58,254.07,254.07,10148.0,239.5274,239.5933,239.1133,239.1133,10148.0
2021-06-14 14:30:00,254.02,254.1,253.71,253.76,9245.0,239.0662,239.1415,238.7745,238.8215,9245.0
2021-06-14 14:40:00,253.77,254.25,253.64,254.2,7166.0,238.831,239.2827,238.7086,239.2356,7166.0
2021-06-14 14:50:00,254.19,254.19,253.89,253.89,7267.0,239.2262,239.2262,238.9439,238.9439,7267.0
2021-06-14 15:00:00,253.89,253.95,253.65,253.71,8767.0,238.9439,239.0004,238.718,238.7745,8767.0
2021-06-14 15:10:00,253.73,253.86,253.28,253.62,9355.0,238.7933,238.9157,238.3698,238.6898,9355.0
2021-06-14 15:20:00,253.59,253.78,253.27,253.39,11260.0,238.6616,238.8404,238.3604,238.4733,11260.0
2021-06-14 15:30:00,253.39,254.24,253.33,254.2,8945.0,238.4733,239.2733,238.4169,239.2356,8945.0
2021-06-14 15:40:00,254.35,254.47,254.22,254.31,10925.0,239.3768,239.4897,239.2545,239.3392,10925.0
2021-06-14 15:50:00,254.3,254.85,254.05,254.62,42750.0,239.3298,239.8474,239.0945,239.6309,42750.0
2021-06-15 09:30:00,254.01,254.95,253.3,254.23,12565.0,239.0568,239.9415,238.3886,239.2639,12565.0
2021-06-15 09:40:00,254.34,254.5,253.0,253.15,8895.0,239.3674,239.518,238.1063,238.2475,8895.0
2021-06-15 09:50:00,253.02,253.51,252.74,253.44,11729.0,238.1251,238.5863,237.8616,238.5204,11729.0
2021-06-15 10:00:00,253.47,254.04,253.27,253.33,9478.0,238.5486,239.0851,238.3604,238.4169,9478.0
2021-06-15 10:10:00,253.37,253.41,252.98,253.21,24590.0,238.4545,238.4921,238.0875,238.3039,24590.0
2021-06-15 10:20:00,253.14,253.22,252.6,252.75,8269.0,238.238,238.3133,237.7298,237.871,8269.0
2021-06-15 10:30:00,252.93,253.4,252.7,253.39,7958.0,238.0404,238.4827,237.8239,238.4733,7958.0
2021-06-15 10:40:00,253.38,253.44,252.97,253.01,5245.0,238.4639,238.5204,238.078,238.1157,5245.0
2021-06-15 10:50:00,253.09,253.22,252.63,252.71,9190.0,238.191,238.3133,237.7581,237.8334,9190.0
2021-06-15 11:00:00,252.71,252.96,252.34,252.86,33040.0,237.8334,238.0686,237.4851,237.9745,33040.0
2021-06-15 11:10:00,252.9,253.43,252.86,253.43,5817.0,238.0122,238.511,237.9745,238.511,5817.0
2021-06-15 11:20:00,253.36,253.44,252.8,253.01,8523.0,238.4451,238.5204,237.9181,238.1157,8523.0
2021-06-15 11:30:00,252.62,252.8,252.53,252.59,4444.0,237.7487,237.9181,237.664,237.7204,4444.0
2021-06-15 11:40:00,252.57,252.73,252.41,252.57,12476.0,237.7016,237.8522,237.551,237.7016,12476.0
2021-06-15 11:50:00,252.6,252.6,252.14,252.25,7831.0,237.7298,237.7298,237.2969,237.4004,7831.0
2021-06-15 12:00:00,252.26,252.71,252.16,252.53,8160.0,237.4098,237.8334,237.3157,237.664,8160.0
2021-06-15 12:10:00,252.54,253.13,252.48,253.06,9686.0,237.6734,238.2286,237.6169,238.1628,9686.0
2021-06-15 12:20:00,253.06,253.37,253.02,253.28,1951.0,238.1628,238.4545,238.1251,238.3698,1951.0
2021-06-15 12:30:00,253.41,253.72,253.37,253.51,9347.0,238.4921,238.7839,238.4545,238.5863,9347.0
2021-06-15 12:40:00,253.51,253.87,253.32,253.87,6033.0,238.5863,238.9251,238.4074,238.9251,6033.0
2021-06-15 12:50:00,253.77,254.68,253.52,254.68,8643.0,238.831,239.6874,238.5957,239.6874,8643.0
2021-06-15 13:00:00,254.68,254.85,254.41,254.78,5723.0,239.6874,239.8474,239.4333,239.7815,5723.0
2021-06-15 13:10:00,254.75,254.83,254.52,254.61,4968.0,239.7533,239.8286,239.5368,239.6215,4968.0
2021-06-15 13:20:00,254.65,254.75,254.41,254.56,8223.0,239.6591,239.7533,239.4333,239.5744,8223.0
2021-06-15 13:30:00,254.56,255.07,254.55,254.98,4491.0,239.5744,240.0544,239.565,239.9697,4491.0
2021-06-15 13:40:00,255.05,255.39,255.05,255.39,5671.0,240.0356,240.3556,240.0356,240.3556,5671.0
2021-06-15 13:50:00,255.51,255.98,255.44,255.74,9260.0,240.4685,240.9109,240.4026,240.685,9260.0
2021-06-15 14:00:00,255.87,256.15,255.83,255.97,6208.0,240.8073,241.0708,240.7697,240.9014,6208.0
2021-06-15 14:10:00,255.86,256.29,255.72,256.29,4963.0,240.7979,241.2026,240.6662,241.2026,4963.0
2021-06-15 14:20:00,256.16,256.27,255.8,256.18,4225.0,241.0803,241.1838,240.7415,241.0991,4225.0
2021-06-15 14:30:00,256.09,256.39,255.96,256.39,4878.0,241.0144,241.2967,240.892,241.2967,4878.0
2021-06-15 14:40:00,256.6,256.6,256.34,256.43,5872.0,241.4944,241.4944,241.2497,241.3344,5872.0
2021-06-15 14:50:00,256.45,256.89,256.43,256.62,5119.0,241.3532,241.7673,241.3344,241.5132,5119.0
2021-06-15 15:00:00,256.62,256.86,256.33,256.33,6790.0,241.5132,241.7391,241.2403,241.2403,6790.0
2021-06-15 15:10:00,256.43,256.52,255.99,256.3,5819.0,241.3344,241.4191,240.9203,241.212,5819.0
2021-06-15 15:20:00,256.36,256.55,255.8,255.97,11017.0,241.2685,241.4473,240.7415,240.9014,11017.0
2021-06-15 15:30:00,255.96,255.96,255.36,255.46,8637.0,240.892,240.892,240.3274,240.4215,8637.0
2021-06-15 15:40:00,255.62,255.86,255.35,255.79,18291.0,240.572,240.7979,240.3179,240.732,18291.0
2021-06-15 15:50:00,255.84,255.84,254.78,254.83,75592.0,240.7791,240.7791,239.7815,239.8286,75592.0
2021-06-16 09:30:00,254.15,254.2,252.07,252.2,13889.0,239.1886,239.2356,237.231,237.3534,13889.0
2021-06-16 09:40:00,251.91,252.17,251.18,251.62,14010.0,237.0804,237.3251,236.3934,236.8075,14010.0
2021-06-16 09:50:00,251.56,251.93,250.77,251.68,18329.0,236.7511,237.0993,236.0076,236.864,18329.0
2021-06-16 10:00:00,251.67,251.82,251.11,251.47,8400.0,236.8546,236.9957,236.3275,236.6664,8400.0
2021-06-16 10:10:00,251.55,251.72,251.21,251.29,8814.0,236.7416,236.9016,236.4217,236.4969,8814.0
2021-06-16 10:20:00,251.29,251.36,250.81,251.0,12295.0,236.4969,236.5628,236.0452,236.224,12295.0
2021-06-16 10:30:00,251.11,251.7,251.11,251.61,10501.0,236.3275,236.8828,236.3275,236.7981,10501.0
2021-06-16 10:40:00,251.74,252.14,251.69,251.77,8794.0,236.9205,237.2969,236.8734,236.9487,8794.0
2021-06-16 10:50:00,251.8,252.26,251.7,252.01,14309.0,236.9769,237.4098,236.8828,237.1746,14309.0
2021-06-16 11:00:00,251.91,252.57,251.91,251.95,11831.0,237.0804,237.7016,237.0804,237.1181,11831.0
2021-06-16 11:10:00,251.91,252.63,251.77,252.62,11152.0,237.0804,237.7581,236.9487,237.7487,11152.0
2021-06-16 11:20:00,252.56,253.09,252.56,253.09,8358.0,237.6922,238.191,237.6922,238.191,8358.0
2021-06-16 11:30:00,253.11,253.37,252.97,252.97,12077.0,238.2098,238.4545,238.078,238.078,12077.0
2021-06-16 11:40:00,252.94,253.39,252.8,253.39,8323.0,238.0498,238.4733,237.9181,238.4733,8323.0
2021-06-16 11:50:00,253.39,253.67,252.87,252.87,6901.0,238.4733,238.7368,237.9839,237.9839,6901.0
2021-06-16 12:00:00,252.86,253.06,252.56,252.75,14819.0,237.9745,238.1628,237.6922,237.871,14819.0
2021-06-16 12:10:00,252.69,252.8,252.4,252.4,11376.0,237.8145,237.9181,237.5416,237.5416,11376.0
2021-06-16 12:20:00,252.4,252.82,252.29,252.54,14699.0,237.5416,237.9369,237.4381,237.6734,14699.0
2021-06-16 12:30:00,252.47,252.47,251.97,252.01,8820.0,237.6075,237.6075,237.1369,237.1746,8820.0
2021-06-16 12:40:00,252.07,252.28,251.75,251.75,8754.0,237.231,237.4287,236.9299,236.9299,8754.0
2021-06-16 12:50:00,251.68,252.18,251.64,252.05,12977.0,236.864,237.3346,236.8263,237.2122,12977.0
2021-06-16 13:00:00,251.91,251.95,251.67,251.87,9293.0,237.0804,237.1181,236.8546,237.0428,9293.0
2021-06-16 13:10:00,251.88,252.16,251.69,251.69,9497.0,237.0522,237.3157,236.8734,236.8734,9497.0
2021-06-16 13:20:00,251.76,251.76,251.34,251.36,9532.0,236.9393,236.9393,236.544,236.5628,9532.0
2021-06-16 13:30:00,251.42,251.62,251.19,251.61,13235.0,236.6193,236.8075,236.4028,236.7981,13235.0
2021-06-16 13:40:00,251.63,251.77,251.11,251.14,9631.0,236.8169,236.9487,236.3275,236.3558,9631.0
2021-06-16 13:50:00,251.15,251.22,250.71,250.71,6720.0,236.3652,236.4311,235.9511,235.9511,6720.0
2021-06-16 14:00:00,250.62,253.59,249.25,252.63,36686.0,235.8664,238.6616,234.577,237.7581,36686.0
2021-06-16 14:10:00,252.64,253.96,252.32,253.07,25793.0,237.7675,239.0098,237.4663,238.1722,25793.0
2021-06-16 14:20:00,253.14,253.89,252.89,253.77,12804.0,238.238,238.9439,238.0028,238.831,12804.0
2021-06-16 14:30:00,253.55,254.09,252.92,253.49,15786.0,238.6239,239.1321,238.031,238.5674,15786.0
2021-06-16 14:40:00,253.59,253.99,252.42,252.66,17803.0,238.6616,239.038,237.5604,237.7863,17803.0
2021-06-16 14:50:00,252.65,253.51,252.39,253.29,11491.0,237.7769,238.5863,237.5322,238.3792,11491.0
2021-06-16 15:00:00,253.31,253.85,253.03,253.81,9799.0,238.398,238.9062,238.1345,238.8686,9799.0
2021-06-16 15:10:00,253.84,254.95,253.7,254.94,9849.0,238.8968,239.9415,238.7651,239.9321,9849.0
2021-06-16 15:20:00,254.93,255.23,254.34,254.37,18567.0,239.9227,240.205,239.3674,239.3956,18567.0
2021-06-16 15:30:00,254.35,254.8,254.02,254.8,15387.0,239.3768,239.8003,239.0662,239.8003,15387.0
2021-06-16 15:40:00,254.81,255.05,254.1,254.14,20704.0,239.8097,240.0356,239.1415,239.1792,20704.0
2021-06-16 15:50:00,254.14,254.33,253.54,253.6,56093.0,239.1792,239.358,238.6145,238.671,56093.0
2021-06-17 09:30:00,254.65,254.65,252.66,253.45,8058.0,239.6591,239.6591,237.7863,238.5298,8058.0
2021-06-17 09:40:00,253.45,253.45,251.78,252.24,8538.0,238.5298,238.5298,236.9581,237.391,8538.0
2021-06-17 09:50:00,251.85,252.21,251.71,252.13,10146.0,237.024,237.3628,236.8922,237.2875,10146.0
2021-06-17 10:00:00,252.08,252.66,249.42,249.56,11390.0,237.2404,237.7863,234.737,234.8688,11390.0
2021-06-17 10:10:00,249.63,250.17,249.36,250.17,8132.0,234.9347,235.4429,234.6806,235.4429,8132.0
2021-06-17 10:20:00,250.3,250.56,249.73,250.34,7041.0,235.5652,235.8099,235.0288,235.6029,7041.0
2021-06-17 10:30:00,250.2,250.74,249.85,249.85,14477.0,235.4711,235.9793,235.1417,235.1417,14477.0
2021-06-17 10:40:00,249.97,250.29,249.44,249.44,18603.0,235.2547,235.5558,234.7559,234.7559,18603.0
2021-06-17 10:50:00,249.44,249.8,248.9,249.29,11868.0,234.7559,235.0947,234.2476,234.6147,11868.0
2021-06-17 11:00:00,249.31,249.33,247.73,247.93,27495.0,234.6335,234.6523,233.1465,233.3347,27495.0
2021-06-17 11:10:00,247.75,248.13,247.11,247.85,11805.0,233.1653,233.523,232.563,233.2595,11805.0
2021-06-17 11:20:00,247.85,247.96,246.78,247.04,10697.0,233.2595,233.363,232.2524,232.4971,10697.0
2021-06-17 11:30:00,246.8,247.32,246.52,247.12,5394.0,232.2713,232.7607,232.0078,232.5724,5394.0
2021-06-17 11:40:00,247.12,247.18,246.28,246.43,6456.0,232.5724,232.6289,231.7819,231.923,6456.0
2021-06-17 11:50:00,246.3,246.3,244.53,244.83,8889.0,231.8007,231.8007,230.1349,230.4172,8889.0
2021-06-17 12:00:00,244.83,245.49,244.64,244.94,8047.0,230.4172,231.0384,230.2384,230.5208,8047.0
2021-06-17 12:10:00,245.1,245.1,243.75,243.89,7027.0,230.6713,230.6713,229.4008,229.5326,7027.0
2021-06-17 12:20:00,243.89,244.07,243.45,243.98,8703.0,229.5326,229.702,229.1185,229.6173,8703.0
2021-06-17 12:30:00,244.05,244.7,243.85,244.6,12439.0,229.6832,230.2949,229.4949,230.2008,12439.0
2021-06-17 12:40:00,244.6,244.97,244.08,244.93,7674.0,230.2008,230.549,229.7114,230.5114,7674.0
2021-06-17 12:50:00,244.93,245.34,244.81,245.31,8615.0,230.5114,230.8972,230.3984,230.869,8615.0
2021-06-17 13:00:00,245.33,246.16,245.29,245.92,6817.0,230.8878,231.6689,230.8502,231.4431,6817.0
2021-06-17 13:10:00,245.79,245.96,245.45,245.74,6533.0,231.3207,231.4807,231.0007,231.2737,6533.0
2021-06-17 13:20:00,245.73,245.91,245.48,245.69,7415.0,231.2643,231.4337,231.029,231.2266,7415.0
2021-06-17 13:30:00,245.69,246.25,245.35,246.01,6413.0,231.2266,231.7536,230.9066,231.5278,6413.0
2021-06-17 13:40:00,245.75,246.21,245.52,246.16,6653.0,231.2831,231.716,231.0666,231.6689,6653.0
2021-06-17 13:50:00,246.08,246.09,245.6,245.86,5394.0,231.5937,231.6031,231.1419,231.3866,5394.0
2021-06-17 14:00:00,245.62,246.04,245.39,245.56,3054.0,231.1607,231.556,230.9443,231.1043,3054.0
2021-06-17 14:10:00,245.68,245.9,245.36,245.77,10469.0,231.2172,231.4242,230.916,231.3019,10469.0
2021-06-17 14:20:00,245.84,245.94,245.14,245.14,7400.0,231.3678,231.4619,230.709,230.709,7400.0
2021-06-17 14:30:00,245.07,245.08,244.68,244.79,5905.0,230.6431,230.6525,230.2761,230.3796,5905.0
2021-06-17 14:40:00,244.7,245.24,244.68,244.8,7814.0,230.2949,230.8031,230.2761,230.389,7814.0
2021-06-17 14:50:00,244.8,245.23,244.72,245.07,5222.0,230.389,230.7937,230.3137,230.6431,5222.0
2021-06-17 15:00:00,245.0,245.32,244.64,245.32,8462.0,230.5772,230.8784,230.2384,230.8784,8462.0
2021-06-17 15:10:00,245.22,245.42,245.07,245.35,5977.0,230.7843,230.9725,230.6431,230.9066,5977.0
2021-06-17 15:20:00,245.44,245.63,245.44,245.59,5835.0,230.9913,231.1701,230.9913,231.1325,5835.0
2021-06-17 15:30:00,245.66,246.23,245.66,246.22,16607.0,231.1984,231.7348,231.1984,231.7254,16607.0
2021-06-17 15:40:00,246.19,246.44,245.87,246.08,25563.0,231.6972,231.9325,231.396,231.5937,25563.0
2021-06-17 15:50:00,246.16,246.17,244.92,245.07,86797.0,231.6689,231.6784,230.5019,230.6431,86797.0
2021-06-18 09:30:00,240.28,240.71,237.97,239.86,133725.0,226.1351,226.5398,223.9611,225.7398,133725.0
2021-06-18 09:40:00,239.6,240.43,239.13,240.26,17272.0,225.4951,226.2763,225.0528,226.1163,17272.0
2021-06-18 09:50:00,240.26,240.51,238.73,239.75,16158.0,226.1163,226.3515,224.6763,225.6363,16158.0
2021-06-18 10:00:00,240.1,240.25,238.7,239.42,12903.0,225.9657,226.1069,224.6481,225.3257,12903.0
2021-06-18 10:10:00,239.31,239.41,237.64,237.67,11295.0,225.2222,225.3163,223.6505,223.6787,11295.0
2021-06-18 10:20:00,237.63,238.41,237.53,237.71,11816.0,223.6411,224.3752,223.547,223.7164,11816.0
2021-06-18 10:30:00,237.54,238.28,237.26,238.07,10826.0,223.5564,224.2528,223.2929,224.0552,10826.0
2021-06-18 10:40:00,238.08,238.08,237.03,237.38,7352.0,224.0646,224.0646,223.0764,223.4058,7352.0
2021-06-18 10:50:00,237.47,237.71,236.81,237.48,13083.0,223.4905,223.7164,222.8694,223.4999,13083.0
2021-06-18 11:00:00,237.58,237.91,237.27,237.66,6581.0,223.594,223.9046,223.3023,223.6693,6581.0
2021-06-18 11:10:00,237.73,238.32,237.72,238.17,5807.0,223.7352,224.2905,223.7258,224.1493,5807.0
2021-06-18 11:20:00,238.25,238.98,237.92,238.03,7188.0,224.2246,224.9116,223.914,224.0175,7188.0
2021-06-18 11:30:00,238.12,239.15,238.12,238.95,4311.0,224.1022,225.0716,224.1022,224.8834,4311.0
2021-06-18 11:40:00,238.77,238.99,238.44,238.59,3654.0,224.714,224.921,224.4034,224.5446,3654.0
2021-06-18 11:50:00,238.61,238.61,238.27,238.39,4389.0,224.5634,224.5634,224.2434,224.3564,4389.0
2021-06-18 12:00:00,238.34,238.34,237.81,238.08,4919.0,224.3093,224.3093,223.8105,224.0646,4919.0
2021-06-18 12:10:00,237.97,238.47,237.93,238.22,7927.0,223.9611,224.4316,223.9234,224.1964,7927.0
2021-06-18 12:20:00,238.25,238.65,238.17,238.65,4776.0,224.2246,224.601,224.1493,224.601,4776.0
2021-06-18 12:30:00,238.53,238.58,237.81,238.03,7882.0,224.4881,224.5352,223.8105,224.0175,7882.0
2021-06-18 12:40:00,237.86,238.15,237.81,237.91,5833.0,223.8576,224.1305,223.8105,223.9046,5833.0
2021-06-18 12:50:00,238.05,238.42,237.79,237.95,9286.0,224.0364,224.3846,223.7917,223.9423,9286.0
2021-06-18 13:00:00,238.14,238.42,237.84,238.03,6034.0,224.1211,224.3846,223.8387,224.0175,6034.0
2021-06-18 13:10:00,238.03,238.71,237.91,238.46,5447.0,224.0175,224.6575,223.9046,224.4222,5447.0
2021-06-18 13:20:00,238.4,238.72,238.26,238.49,8000.0,224.3658,224.6669,224.234,224.4505,8000.0
2021-06-18 13:30:00,238.29,238.86,238.29,238.58,7592.0,224.2622,224.7987,224.2622,224.5352,7592.0
2021-06-18 13:40:00,238.69,238.97,238.09,238.1,5327.0,224.6387,224.9022,224.074,224.0834,5327.0
2021-06-18 13:50:00,238.06,238.2,237.86,237.86,5634.0,224.0458,224.1775,223.8576,223.8576,5634.0
2021-06-18 14:00:00,237.97,238.42,237.75,237.89,5119.0,223.9611,224.3846,223.754,223.8858,5119.0
2021-06-18 14:10:00,237.86,238.39,237.62,238.21,10080.0,223.8576,224.3564,223.6317,224.1869,10080.0
2021-06-18 14:20:00,238.28,238.59,238.07,238.45,5842.0,224.2528,224.5446,224.0552,224.4128,5842.0
2021-06-18 14:30:00,238.28,238.39,237.61,237.67,3344.0,224.2528,224.3564,223.6223,223.6787,3344.0
2021-06-18 14:40:00,237.71,237.73,237.36,237.43,4624.0,223.7164,223.7352,223.387,223.4529,4624.0
2021-06-18 14:50:00,237.28,237.51,236.79,236.79,5477.0,223.3117,223.5282,222.8505,222.8505,5477.0
2021-06-18 15:00:00,236.95,237.76,236.95,237.57,4822.0,223.0011,223.7634,223.0011,223.5846,4822.0
2021-06-18 15:10:00,237.48,237.88,237.37,237.74,4268.0,223.4999,223.8764,223.3964,223.7446,4268.0
2021-06-18 15:20:00,237.71,237.92,237.41,237.41,11342.0,223.7164,223.914,223.434,223.434,11342.0
2021-06-18 15:30:00,237.51,237.93,237.32,237.93,18389.0,223.5282,223.9234,223.3493,223.9234,18389.0
2021-06-18 15:40:00,237.81,238.36,237.47,237.69,24537.0,223.8105,224.3281,223.4905,223.6976,24537.0
2021-06-18 15:50:00,237.92,237.92,236.35,236.76,87151.0,223.914,223.914,222.4364,222.8223,87151.0
2021-06-21 09:30:00,239.27,240.62,238.73,240.44,16090.0,225.1845,226.4551,224.6763,226.2857,16090.0
2021-06-21 09:40:00,240.52,241.09,239.65,241.03,9029.0,226.361,226.8974,225.5422,226.8409,9029.0
2021-06-21 09:50:00,240.86,241.15,240.72,240.97,9019.0,226.6809,226.9539,226.5492,226.7845,9019.0
2021-06-21 10:00:00,240.99,241.37,240.71,240.84,12736.0,226.8033,227.1609,226.5398,226.6621,12736.0
2021-06-21 10:10:00,241.01,242.0,241.01,241.74,11499.0,226.8221,227.7538,226.8221,227.5091,11499.0
2021-06-21 10:20:00,241.73,242.01,241.27,241.85,11790.0,227.4997,227.7632,227.0668,227.6127,11790.0
2021-06-21 10:30:00,241.82,241.84,241.47,241.64,12120.0,227.5844,227.6033,227.255,227.415,12120.0
2021-06-21 10:40:00,241.67,242.28,241.67,241.87,7291.0,227.4433,228.0174,227.4433,227.6315,7291.0
2021-06-21 10:50:00,241.87,242.1,241.85,242.06,5738.0,227.6315,227.8479,227.6127,227.8103,5738.0
2021-06-21 11:00:00,242.02,242.16,240.83,241.08,7621.0,227.7727,227.9044,226.6527,226.888,7621.0
2021-06-21 11:10:00,241.22,241.56,241.21,241.53,5702.0,227.0198,227.3397,227.0103,227.3115,5702.0
2021-06-21 11:20:00,241.63,241.7,241.35,241.45,2941.0,227.4056,227.4715,227.1421,227.2362,2941.0
2021-06-21 11:30:00,241.55,241.88,241.47,241.78,4732.0,227.3303,227.6409,227.255,227.5468,4732.0
2021-06-21 11:40:00,241.88,241.91,240.94,241.63,7316.0,227.6409,227.6691,226.7562,227.4056,7316.0
2021-06-21 11:50:00,241.65,241.84,241.61,241.68,3531.0,227.4244,227.6033,227.3868,227.4527,3531.0
2021-06-21 12:00:00,241.7,241.8,241.32,241.63,6561.0,227.4715,227.5656,227.1139,227.4056,6561.0
2021-06-21 12:10:00,241.73,241.81,241.43,241.43,5044.0,227.4997,227.575,227.2174,227.2174,5044.0
2021-06-21 12:20:00,241.39,241.56,241.27,241.44,3802.0,227.1797,227.3397,227.0668,227.2268,3802.0
2021-06-21 12:30:00,241.47,241.52,241.15,241.28,2758.0,227.255,227.3021,226.9539,227.0762,2758.0
2021-06-21 12:40:00,241.28,241.54,241.2,241.3,2300.0,227.0762,227.3209,227.0009,227.095,2300.0
2021-06-21 12:50:00,241.19,241.49,240.95,240.96,2426.0,226.9915,227.2739,226.7656,226.7751,2426.0
2021-06-21 13:00:00,241.08,241.3,240.93,241.2,3778.0,226.888,227.095,226.7468,227.0009,3778.0
2021-06-21 13:10:00,241.12,241.45,241.01,241.34,5154.0,226.9256,227.2362,226.8221,227.1327,5154.0
2021-06-21 13:20:00,241.41,241.6,241.25,241.42,4534.0,227.1986,227.3774,227.048,227.208,4534.0
2021-06-21 13:30:00,241.41,241.6,241.29,241.43,4750.0,227.1986,227.3774,227.0856,227.2174,4750.0
2021-06-21 13:40:00,241.54,241.8,241.48,241.8,5796.0,227.3209,227.5656,227.2644,227.5656,5796.0
2021-06-21 13:50:00,241.67,241.86,241.63,241.71,2745.0,227.4433,227.6221,227.4056,227.4809,2745.0
2021-06-21 14:00:00,241.75,241.89,241.53,241.53,8755.0,227.5186,227.6503,227.3115,227.3115,8755.0
2021-06-21 14:10:00,241.6,241.75,241.44,241.61,7361.0,227.3774,227.5186,227.2268,227.3868,7361.0
2021-06-21 14:20:00,241.56,241.63,241.27,241.31,4797.0,227.3397,227.4056,227.0668,227.1045,4797.0
2021-06-21 14:30:00,241.24,241.74,241.08,241.74,1796.0,227.0386,227.5091,226.888,227.5091,1796.0
2021-06-21 14:40:00,241.72,241.72,241.37,241.44,4130.0,227.4903,227.4903,227.1609,227.2268,4130.0
2021-06-21 14:50:00,241.55,241.85,241.52,241.76,6919.0,227.3303,227.6127,227.3021,227.528,6919.0
2021-06-21 15:00:00,241.65,241.95,241.58,241.95,4876.0,227.4244,227.7068,227.3586,227.7068,4876.0
2021-06-21 15:10:00,241.86,242.0,241.38,241.55,7500.0,227.6221,227.7538,227.1703,227.3303,7500.0
2021-06-21 15:20:00,241.39,241.77,241.17,241.76,6571.0,227.1797,227.5374,226.9727,227.528,6571.0
2021-06-21 15:30:00,241.74,241.93,241.61,241.82,11038.0,227.5091,227.688,227.3868,227.5844,11038.0
2021-06-21 15:40:00,241.91,241.95,241.29,241.46,19159.0,227.6691,227.7068,227.0856,227.2456,19159.0
2021-06-21 15:50:00,241.53,241.76,241.3,241.35,51898.0,227.3115,227.528,227.095,227.1421,51898.0
2021-06-22 09:30:00,241.43,241.43,239.12,240.0,15417.0,227.2174,227.2174,225.0434,225.8716,15417.0
2021-06-22 09:40:00,240.15,242.09,240.15,241.42,12407.0,226.0127,227.8385,226.0127,227.208,12407.0
2021-06-22 09:50:00,241.73,241.89,240.53,241.03,8226.0,227.4997,227.6503,226.3704,226.8409,8226.0
2021-06-22 10:00:00,240.86,241.44,240.57,241.22,11762.0,226.6809,227.2268,226.408,227.0198,11762.0
2021-06-22 10:10:00,241.23,241.97,241.23,241.52,7591.0,227.0292,227.7256,227.0292,227.3021,7591.0
2021-06-22 10:20:00,241.38,242.1,241.28,241.78,11977.0,227.1703,227.8479,227.0762,227.5468,11977.0
2021-06-22 10:30:00,241.73,242.08,241.6,242.0,6935.0,227.4997,227.8291,227.3774,227.7538,6935.0
2021-06-22 10:40:00,242.14,242.33,242.1,242.33,12452.0,227.8856,228.0644,227.8479,228.0644,12452.0
2021-06-22 10:50:00,242.42,243.56,242.33,243.52,16414.0,228.1491,229.222,228.0644,229.1844,16414.0
2021-06-22 11:00:00,243.6,243.92,243.22,243.74,16772.0,229.2596,229.5608,228.902,229.3914,16772.0
2021-06-22 11:10:00,243.92,244.32,243.75,243.83,5068.0,229.5608,229.9373,229.4008,229.4761,5068.0
2021-06-22 11:20:00,243.85,244.09,243.68,243.75,7705.0,229.4949,229.7208,229.3349,229.4008,7705.0
2021-06-22 11:30:00,243.83,243.88,243.04,243.23,9817.0,229.4761,229.5232,228.7326,228.9114,9817.0
2021-06-22 11:40:00,243.25,243.44,243.09,243.1,6497.0,228.9303,229.1091,228.7797,228.7891,6497.0
2021-06-22 11:50:00,243.05,243.06,242.56,242.95,8870.0,228.742,228.7514,228.2809,228.6479,8870.0
2021-06-22 12:00:00,242.97,243.57,242.87,243.2,14944.0,228.6667,229.2314,228.5726,228.8832,14944.0
2021-06-22 12:10:00,243.13,243.14,242.65,242.7,12522.0,228.8173,228.8267,228.3656,228.4126,12522.0
2021-06-22 12:20:00,242.71,242.94,242.44,242.87,5477.0,228.422,228.6385,228.1679,228.5726,5477.0
2021-06-22 12:30:00,242.88,243.0,242.68,242.78,8292.0,228.582,228.695,228.3938,228.4879,8292.0
2021-06-22 12:40:00,242.7,243.01,242.64,243.01,8945.0,228.4126,228.7044,228.3562,228.7044,8945.0
2021-06-22 12:50:00,242.96,242.99,242.29,242.49,9361.0,228.6573,228.6856,228.0268,228.215,9361.0
2021-06-22 13:00:00,242.72,242.84,242.52,242.69,4223.0,228.4315,228.5444,228.2432,228.4032,4223.0
2021-06-22 13:10:00,242.63,242.96,242.61,242.64,10112.0,228.3467,228.6573,228.3279,228.3562,10112.0
2021-06-22 13:20:00,242.78,243.12,242.76,243.03,3263.0,228.4879,228.8079,228.4691,228.7232,3263.0
2021-06-22 13:30:00,242.95,242.95,242.63,242.65,8580.0,228.6479,228.6479,228.3467,228.3656,8580.0
2021-06-22 13:40:00,243.02,243.31,243.0,243.21,6271.0,228.7138,228.9867,228.695,228.8926,6271.0
2021-06-22 13:50:00,243.23,243.23,242.77,243.15,5331.0,228.9114,228.9114,228.4785,228.8361,5331.0
2021-06-22 14:00:00,243.18,243.18,242.81,242.91,8963.0,228.8644,228.8644,228.5162,228.6103,8963.0
2021-06-22 14:10:00,242.92,243.09,242.66,242.66,9854.0,228.6197,228.7797,228.375,228.375,9854.0
2021-06-22 14:20:00,242.68,243.47,242.64,243.47,23300.0,228.3938,229.1373,228.3562,229.1373,23300.0
2021-06-22 14:30:00,243.49,244.32,243.28,244.07,23437.0,229.1561,229.9373,228.9585,229.702,23437.0
2021-06-22 14:40:00,244.11,244.12,243.62,243.68,14854.0,229.7396,229.749,229.2785,229.3349,14854.0
2021-06-22 14:50:00,243.76,244.14,243.66,243.91,9221.0,229.4102,229.7679,229.3161,229.5514,9221.0
2021-06-22 15:00:00,244.0,244.17,243.81,244.09,12436.0,229.6361,229.7961,229.4573,229.7208,12436.0
2021-06-22 15:10:00,244.19,244.31,244.02,244.23,19266.0,229.8149,229.9278,229.6549,229.8526,19266.0
2021-06-22 15:20:00,244.28,244.59,244.26,244.45,17109.0,229.8996,230.1914,229.8808,230.0596,17109.0
2021-06-22 15:30:00,244.57,244.74,243.83,243.84,34231.0,230.1725,230.3325,229.4761,229.4855,34231.0
2021-06-22 15:40:00,243.92,244.14,243.45,243.62,16677.0,229.5608,229.7679,229.1185,229.2785,16677.0
2021-06-22 15:50:00,243.69,243.75,242.95,242.95,67774.0,229.3443,229.4008,228.6479,228.6479,67774.0
2021-06-23 09:30:00,242.99,243.44,241.79,241.99,10614.0,228.6856,229.1091,227.5562,227.7444,10614.0
2021-06-23 09:40:00,241.79,242.09,241.45,241.69,11980.0,227.5562,227.8385,227.2362,227.4621,11980.0
2021-06-23 09:50:00,241.77,242.27,241.33,242.04,7803.0,227.5374,228.0079,227.1233,227.7915,7803.0
2021-06-23 10:00:00,241.82,242.9,241.72,242.8,4687.0,227.5844,228.6009,227.4903,228.5067,4687.0
2021-06-23 10:10:00,242.69,243.48,242.55,243.12,11597.0,228.4032,229.1467,228.2715,228.8079,11597.0
2021-06-23 10:20:00,242.95,243.34,242.83,242.83,3666.0,228.6479,229.015,228.535,228.535,3666.0
2021-06-23 10:30:00,242.88,243.2,242.69,242.99,11864.0,228.582,228.8832,228.4032,228.6856,11864.0
2021-06-23 10:40:00,242.87,242.95,242.64,242.65,2655.0,228.5726,228.6479,228.3562,228.3656,2655.0
2021-06-23 10:50:00,242.49,242.89,242.08,242.89,4948.0,228.215,228.5914,227.8291,228.5914,4948.0
2021-06-23 11:00:00,243.39,243.39,242.49,242.57,6752.0,229.062,229.062,228.215,228.2903,6752.0
2021-06-23 11:10:00,242.58,243.01,242.57,242.57,5085.0,228.2997,228.7044,228.2903,228.2903,5085.0
2021-06-23 11:20:00,242.59,242.8,242.48,242.56,7054.0,228.3091,228.5067,228.2056,228.2809,7054.0
2021-06-23 11:30:00,242.5,242.5,242.05,242.09,3209.0,228.2244,228.2244,227.8009,227.8385,3209.0
2021-06-23 11:40:00,242.0,242.18,241.92,242.09,3892.0,227.7538,227.9232,227.6785,227.8385,3892.0
2021-06-23 11:50:00,242.08,242.42,242.08,242.34,3108.0,227.8291,228.1491,227.8291,228.0738,3108.0
2021-06-23 12:00:00,242.24,242.6,242.23,242.44,1041.0,227.9797,228.3185,227.9703,228.1679,1041.0
2021-06-23 12:10:00,242.65,242.76,242.61,242.64,2059.0,228.3656,228.4691,228.3279,228.3562,2059.0
2021-06-23 12:20:00,242.66,242.82,242.57,242.66,1776.0,228.375,228.5256,228.2903,228.375,1776.0
2021-06-23 12:30:00,242.58,242.91,242.58,242.63,4170.0,228.2997,228.6103,228.2997,228.3467,4170.0
2021-06-23 12:40:00,242.52,242.84,242.47,242.62,2945.0,228.2432,228.5444,228.1962,228.3373,2945.0
2021-06-23 12:50:00,242.65,242.86,242.43,242.85,3682.0,228.3656,228.5632,228.1585,228.5538,3682.0
2021-06-23 13:00:00,242.93,243.21,242.68,243.08,3700.0,228.6291,228.8926,228.3938,228.7703,3700.0
2021-06-23 13:10:00,243.18,243.18,242.9,243.04,2308.0,228.8644,228.8644,228.6009,228.7326,2308.0
2021-06-23 13:20:00,243.04,243.18,242.99,243.11,1657.0,228.7326,228.8644,228.6856,228.7985,1657.0
2021-06-23 13:30:00,243.09,243.21,242.96,242.96,5210.0,228.7797,228.8926,228.6573,228.6573,5210.0
2021-06-23 13:40:00,242.97,242.98,242.7,242.86,7137.0,228.6667,228.6761,228.4126,228.5632,7137.0
2021-06-23 13:50:00,242.89,243.09,242.84,243.09,2883.0,228.5914,228.7797,228.5444,228.7797,2883.0
2021-06-23 14:00:00,242.96,243.28,242.89,243.28,3335.0,228.6573,228.9585,228.5914,228.9585,3335.0
2021-06-23 14:10:00,243.3,243.3,243.02,243.06,7211.0,228.9773,228.9773,228.7138,228.7514,7211.0
2021-06-23 14:20:00,243.09,243.26,243.04,243.19,6072.0,228.7797,228.9397,228.7326,228.8738,6072.0
2021-06-23 14:30:00,243.13,243.13,242.67,242.73,3623.0,228.8173,228.8173,228.3844,228.4409,3623.0
2021-06-23 14:40:00,242.77,242.8,242.57,242.67,2176.0,228.4785,228.5067,228.2903,228.3844,2176.0
2021-06-23 14:50:00,242.72,243.01,242.72,242.91,5661.0,228.4315,228.7044,228.4315,228.6103,5661.0
2021-06-23 15:00:00,242.85,243.22,242.78,243.07,7813.0,228.5538,228.902,228.4879,228.7608,7813.0
2021-06-23 15:10:00,243.15,243.96,243.09,243.73,14634.0,228.8361,229.5985,228.7797,229.382,14634.0
2021-06-23 15:20:00,243.76,244.49,243.68,244.37,7751.0,229.4102,230.0973,229.3349,229.9843,7751.0
2021-06-23 15:30:00,244.33,244.38,244.03,244.17,11357.0,229.9467,229.9937,229.6643,229.7961,11357.0
2021-06-23 15:40:00,244.12,244.37,243.61,243.7,19021.0,229.749,229.9843,229.2691,229.3538,19021.0
2021-06-23 15:50:00,243.41,243.43,242.94,243.11,46091.0,229.0808,229.0997,228.6385,228.7985,46091.0
2021-06-24 09:30:00,245.36,245.36,243.23,243.23,6367.0,230.916,230.916,228.9114,228.9114,6367.0
2021-06-24 09:40:00,243.26,243.66,243.01,243.01,2529.0,228.9397,229.3161,228.7044,228.7044,2529.0
2021-06-24 09:50:00,242.85,243.8,242.85,243.28,5476.0,228.5538,229.4479,228.5538,228.9585,5476.0
2021-06-24 10:00:00,243.59,243.59,242.41,242.41,7752.0,229.2502,229.2502,228.1397,228.1397,7752.0
2021-06-24 10:10:00,242.63,243.19,242.56,243.19,7290.0,228.3467,228.8738,228.2809,228.8738,7290.0
2021-06-24 10:20:00,243.12,243.63,243.02,243.44,15903.0,228.8079,229.2879,228.7138,229.1091,15903.0
2021-06-24 10:30:00,243.41,243.57,243.27,243.4,14383.0,229.0808,229.2314,228.9491,229.0714,14383.0
2021-06-24 10:40:00,243.39,243.58,243.24,243.45,6812.0,229.062,229.2408,228.9208,229.1185,6812.0
2021-06-24 10:50:00,243.57,243.58,242.96,243.33,6350.0,229.2314,229.2408,228.6573,229.0055,6350.0
2021-06-24 11:00:00,243.46,243.97,243.35,243.44,7000.0,229.1279,229.6079,229.0244,229.1091,7000.0
2021-06-24 11:10:00,243.47,243.51,243.12,243.42,1906.0,229.1373,229.1749,228.8079,229.0902,1906.0
2021-06-24 11:20:00,243.43,243.71,243.36,243.57,3499.0,229.0997,229.3632,229.0338,229.2314,3499.0
2021-06-24 11:30:00,243.62,243.71,243.3,243.5,3026.0,229.2785,229.3632,228.9773,229.1655,3026.0
2021-06-24 11:40:00,243.66,243.66,243.24,243.31,7370.0,229.3161,229.3161,228.9208,228.9867,7370.0
2021-06-24 11:50:00,243.31,243.82,243.29,243.4,6875.0,228.9867,229.4667,228.9679,229.0714,6875.0
2021-06-24 12:00:00,243.47,243.59,243.39,243.58,3841.0,229.1373,229.2502,229.062,229.2408,3841.0
2021-06-24 12:10:00,243.55,243.64,243.33,243.64,5952.0,229.2126,229.2973,229.0055,229.2973,5952.0
2021-06-24 12:20:00,243.62,244.16,243.62,243.99,4272.0,229.2785,229.7867,229.2785,229.6267,4272.0
2021-06-24 12:30:00,243.85,244.17,243.79,244.17,2374.0,229.4949,229.7961,229.4385,229.7961,2374.0
2021-06-24 12:40:00,244.47,244.84,244.32,244.84,3320.0,230.0784,230.4266,229.9373,230.4266,3320.0
2021-06-24 12:50:00,244.75,245.02,244.75,245.02,2452.0,230.3419,230.5961,230.3419,230.5961,2452.0
2021-06-24 13:00:00,245.12,245.53,244.94,245.47,6552.0,230.6902,231.076,230.5208,231.0196,6552.0
2021-06-24 13:10:00,245.48,245.5,245.2,245.35,6374.0,231.029,231.0478,230.7655,230.9066,6374.0
2021-06-24 13:20:00,245.27,245.36,244.98,244.98,12718.0,230.8313,230.916,230.5584,230.5584,12718.0
2021-06-24 13:30:00,244.99,245.39,244.97,245.39,4350.0,230.5678,230.9443,230.549,230.9443,4350.0
2021-06-24 13:40:00,245.34,245.54,245.3,245.37,3141.0,230.8972,231.0854,230.8596,230.9254,3141.0
2021-06-24 13:50:00,245.33,245.49,245.13,245.39,4144.0,230.8878,231.0384,230.6996,230.9443,4144.0
2021-06-24 14:00:00,245.51,245.61,245.39,245.51,2723.0,231.0572,231.1513,230.9443,231.0572,2723.0
2021-06-24 14:10:00,245.54,245.64,245.43,245.64,3827.0,231.0854,231.1796,230.9819,231.1796,3827.0
2021-06-24 14:20:00,245.65,245.65,245.4,245.47,2805.0,231.189,231.189,230.9537,231.0196,2805.0
2021-06-24 14:30:00,245.46,245.72,245.38,245.69,3590.0,231.0102,231.2548,230.9349,231.2266,3590.0
2021-06-24 14:40:00,245.71,245.71,245.35,245.36,8564.0,231.2454,231.2454,230.9066,230.916,8564.0
2021-06-24 14:50:00,245.45,245.45,245.21,245.37,3633.0,231.0007,231.0007,230.7749,230.9254,3633.0
2021-06-24 15:00:00,245.41,245.57,245.34,245.42,7555.0,230.9631,231.1137,230.8972,230.9725,7555.0
2021-06-24 15:10:00,245.37,245.65,245.29,245.54,4095.0,230.9254,231.189,230.8502,231.0854,4095.0
2021-06-24 15:20:00,245.64,245.71,245.48,245.61,5206.0,231.1796,231.2454,231.029,231.1513,5206.0
2021-06-24 15:30:00,245.6,245.97,245.37,245.63,13457.0,231.1419,231.4901,230.9254,231.1701,13457.0
2021-06-24 15:40:00,245.71,245.78,245.51,245.66,10995.0,231.2454,231.3113,231.0572,231.1984,10995.0
2021-06-24 15:50:00,245.62,246.0,245.24,245.47,37034.0,231.1607,231.5184,230.8031,231.0196,37034.0
2021-06-25 09:30:00,246.76,247.2,246.08,247.03,6824.0,232.2336,232.6477,231.5937,232.4877,6824.0
2021-06-25 09:40:00,246.98,248.26,246.83,248.1,6334.0,232.4407,233.6453,232.2995,233.4947,6334.0
2021-06-25 09:50:00,248.12,248.36,247.78,248.07,9851.0,233.5136,233.7394,233.1936,233.4665,9851.0
2021-06-25 10:00:00,247.95,248.81,247.78,248.81,5978.0,233.3536,234.1629,233.1936,234.1629,5978.0
2021-06-25 10:10:00,248.67,249.06,248.63,249.02,4608.0,234.0312,234.3982,233.9935,234.3606,4608.0
2021-06-25 10:20:00,248.98,248.99,247.96,248.24,3947.0,234.3229,234.3323,233.363,233.6265,3947.0
2021-06-25 10:30:00,248.22,248.47,247.85,248.47,4300.0,233.6077,233.843,233.2595,233.843,4300.0
2021-06-25 10:40:00,248.43,248.43,247.55,247.91,5755.0,233.8053,233.8053,232.9771,233.3159,5755.0
2021-06-25 10:50:00,247.91,248.11,247.74,248.06,5685.0,233.3159,233.5041,233.1559,233.4571,5685.0
2021-06-25 11:00:00,248.03,248.62,248.03,248.58,4988.0,233.4289,233.9841,233.4289,233.9465,4988.0
2021-06-25 11:10:00,248.5,248.73,248.39,248.73,5212.0,233.8712,234.0877,233.7677,234.0877,5212.0
2021-06-25 11:20:00,248.68,249.2,248.58,248.99,11624.0,234.0406,234.53,233.9465,234.3323,11624.0
2021-06-25 11:30:00,248.78,248.8,248.52,248.8,2544.0,234.1347,234.1535,233.89,234.1535,2544.0
2021-06-25 11:40:00,248.73,249.02,248.67,248.88,3182.0,234.0877,234.3606,234.0312,234.2288,3182.0
2021-06-25 11:50:00,248.67,249.02,248.54,249.02,2332.0,234.0312,234.3606,233.9088,234.3606,2332.0
2021-06-25 12:00:00,248.93,249.14,248.92,248.92,2902.0,234.2759,234.4735,234.2665,234.2665,2902.0
2021-06-25 12:10:00,248.93,249.08,248.88,249.08,2777.0,234.2759,234.417,234.2288,234.417,2777.0
2021-06-25 12:20:00,249.15,249.19,248.7,248.7,5466.0,234.4829,234.5206,234.0594,234.0594,5466.0
2021-06-25 12:30:00,248.8,249.0,248.74,248.78,2139.0,234.1535,234.3418,234.0971,234.1347,2139.0
2021-06-25 12:40:00,248.75,248.8,248.66,248.8,3763.0,234.1065,234.1535,234.0218,234.1535,3763.0
2021-06-25 12:50:00,248.76,248.84,248.69,248.8,3524.0,234.1159,234.1912,234.05,234.1535,3524.0
2021-06-25 13:00:00,248.68,248.68,248.56,248.56,3345.0,234.0406,234.0406,233.9277,233.9277,3345.0
2021-06-25 13:10:00,248.55,248.56,248.43,248.54,5759.0,233.9182,233.9277,233.8053,233.9088,5759.0
2021-06-25 13:20:00,248.48,248.5,248.29,248.5,3445.0,233.8524,233.8712,233.6736,233.8712,3445.0
2021-06-25 13:30:00,248.42,248.84,248.35,248.84,5762.0,233.7959,234.1912,233.73,234.1912,5762.0
2021-06-25 13:40:00,248.85,249.39,248.8,249.39,5736.0,234.2006,234.7088,234.1535,234.7088,5736.0
2021-06-25 13:50:00,249.42,249.46,249.17,249.17,5407.0,234.737,234.7747,234.5017,234.5017,5407.0
2021-06-25 14:00:00,249.08,249.27,249.07,249.08,3694.0,234.417,234.5959,234.4076,234.417,3694.0
2021-06-25 14:10:00,248.96,249.32,248.91,249.24,7024.0,234.3041,234.6429,234.2571,234.5676,7024.0
2021-06-25 14:20:00,249.26,249.67,249.26,249.59,5894.0,234.5865,234.9723,234.5865,234.897,5894.0
2021-06-25 14:30:00,249.62,249.82,249.52,249.66,10340.0,234.9253,235.1135,234.8311,234.9629,10340.0
2021-06-25 14:40:00,249.62,249.79,249.49,249.49,6836.0,234.9253,235.0853,234.8029,234.8029,6836.0
2021-06-25 14:50:00,249.56,249.63,249.35,249.44,13143.0,234.8688,234.9347,234.6712,234.7559,13143.0
2021-06-25 15:00:00,249.47,249.87,249.25,249.84,13268.0,234.7841,235.1605,234.577,235.1323,13268.0
2021-06-25 15:10:00,249.89,249.89,249.62,249.64,8388.0,235.1794,235.1794,234.9253,234.9441,8388.0
2021-06-25 15:20:00,249.54,249.6,249.3,249.3,9919.0,234.85,234.9064,234.6241,234.6241,9919.0
2021-06-25 15:30:00,249.3,249.72,249.3,249.32,19619.0,234.6241,235.0194,234.6241,234.6429,19619.0
2021-06-25 15:40:00,249.27,249.56,248.67,248.68,26547.0,234.5959,234.8688,234.0312,234.0406,26547.0
2021-06-25 15:50:00,248.61,249.15,247.71,248.63,126469.0,233.9747,234.4829,233.1277,233.9935,126469.0
2021-06-28 09:30:00,247.78,248.33,245.9,245.9,8462.0,233.1936,233.7112,231.4242,231.4242,8462.0
2021-06-28 09:40:00,246.01,246.18,245.44,245.87,9005.0,231.5278,231.6878,230.9913,231.396,9005.0
2021-06-28 09:50:00,245.88,246.75,245.66,246.66,6742.0,231.4054,232.2242,231.1984,232.1395,6742.0
2021-06-28 10:00:00,246.37,246.66,245.74,246.09,8726.0,231.8666,232.1395,231.2737,231.6031,8726.0
2021-06-28 10:10:00,245.99,246.24,245.6,246.04,5974.0,231.509,231.7442,231.1419,231.556,5974.0
2021-06-28 10:20:00,245.79,246.6,245.6,246.32,5702.0,231.3207,232.083,231.1419,231.8195,5702.0
2021-06-28 10:30:00,246.43,246.59,245.76,245.76,12136.0,231.923,232.0736,231.2925,231.2925,12136.0
2021-06-28 10:40:00,245.8,246.37,245.8,246.37,7057.0,231.3301,231.8666,231.3301,231.8666,7057.0
2021-06-28 10:50:00,246.34,246.98,246.34,246.47,4360.0,231.8383,232.4407,231.8383,231.9607,4360.0
2021-06-28 11:00:00,246.26,247.04,246.22,246.97,8755.0,231.7631,232.4971,231.7254,232.4313,8755.0
2021-06-28 11:10:00,246.81,246.99,246.32,246.34,8938.0,232.2807,232.4501,231.8195,231.8383,8938.0
2021-06-28 11:20:00,246.19,246.57,245.9,246.15,3042.0,231.6972,232.0548,231.4242,231.6595,3042.0
2021-06-28 11:30:00,245.94,246.14,245.7,245.91,3969.0,231.4619,231.6501,231.236,231.4337,3969.0
2021-06-28 11:40:00,245.89,246.25,245.78,246.25,4125.0,231.4148,231.7536,231.3113,231.7536,4125.0
2021-06-28 11:50:00,246.32,246.7,246.19,246.59,9842.0,231.8195,232.1772,231.6972,232.0736,9842.0
2021-06-28 12:00:00,246.58,246.78,246.5,246.74,10790.0,232.0642,232.2524,231.9889,232.2148,10790.0
2021-06-28 12:10:00,246.77,246.77,246.55,246.55,2025.0,232.243,232.243,232.036,232.036,2025.0
2021-06-28 12:20:00,246.53,246.69,245.86,245.93,23599.0,232.0172,232.1677,231.3866,231.4525,23599.0
2021-06-28 12:30:00,245.94,246.34,245.89,246.07,5586.0,231.4619,231.8383,231.4148,231.5842,5586.0
2021-06-28 12:40:00,246.15,246.72,246.15,246.69,3510.0,231.6595,232.196,231.6595,232.1677,3510.0
2021-06-28 12:50:00,246.67,246.78,246.52,246.52,3033.0,232.1489,232.2524,232.0078,232.0078,3033.0
2021-06-28 13:00:00,246.48,246.59,246.29,246.59,2882.0,231.9701,232.0736,231.7913,232.0736,2882.0
2021-06-28 13:10:00,246.46,246.48,246.07,246.38,3864.0,231.9513,231.9701,231.5842,231.876,3864.0
2021-06-28 13:20:00,246.51,246.64,246.25,246.32,5663.0,231.9983,232.1207,231.7536,231.8195,5663.0
2021-06-28 13:30:00,246.21,246.52,246.04,246.43,3268.0,231.716,232.0078,231.556,231.923,3268.0
2021-06-28 13:40:00,246.43,246.78,246.39,246.78,4828.0,231.923,232.2524,231.8854,232.2524,4828.0
2021-06-28 13:50:00,246.81,247.12,246.65,246.98,5768.0,232.2807,232.5724,232.1301,232.4407,5768.0
2021-06-28 14:00:00,247.01,247.38,246.96,247.38,2982.0,232.4689,232.8171,232.4218,232.8171,2982.0
2021-06-28 14:10:00,247.27,247.48,247.27,247.33,5403.0,232.7136,232.9112,232.7136,232.7701,5403.0
2021-06-28 14:20:00,247.33,247.46,247.2,247.26,5719.0,232.7701,232.8924,232.6477,232.7042,5719.0
2021-06-28 14:30:00,247.3,247.34,246.99,247.18,3705.0,232.7418,232.7795,232.4501,232.6289,3705.0
2021-06-28 14:40:00,247.13,247.34,246.99,247.02,2787.0,232.5818,232.7795,232.4501,232.4783,2787.0
2021-06-28 14:50:00,247.03,247.12,246.73,246.9,4297.0,232.4877,232.5724,232.2054,232.3654,4297.0
2021-06-28 15:00:00,246.9,246.95,246.49,246.49,3762.0,232.3654,232.4124,231.9795,231.9795,3762.0
2021-06-28 15:10:00,246.44,246.75,246.39,246.62,5517.0,231.9325,232.2242,231.8854,232.1019,5517.0
2021-06-28 15:20:00,246.69,247.0,246.69,246.83,3144.0,232.1677,232.4595,232.1677,232.2995,3144.0
2021-06-28 15:30:00,246.79,247.0,246.68,246.8,5929.0,232.2619,232.4595,232.1583,232.2713,5929.0
2021-06-28 15:40:00,246.83,246.98,246.7,246.82,7865.0,232.2995,232.4407,232.1772,232.2901,7865.0
2021-06-28 15:50:00,246.86,247.06,246.57,246.57,31435.0,232.3277,232.516,232.0548,232.0548,31435.0
2021-06-29 09:30:00,248.75,249.94,248.21,248.21,7115.0,234.1065,235.2264,233.5983,233.5983,7115.0
2021-06-29 09:40:00,248.23,248.47,247.49,248.29,13559.0,233.6171,233.843,232.9206,233.6736,13559.0
2021-06-29 09:50:00,248.63,249.15,248.5,249.14,2304.0,233.9935,234.4829,233.8712,234.4735,2304.0
2021-06-29 10:00:00,249.07,249.09,248.1,248.58,9467.0,234.4076,234.4265,233.4947,233.9465,9467.0
2021-06-29 10:10:00,248.57,249.14,248.35,248.83,6794.0,233.9371,234.4735,233.73,234.1818,6794.0
2021-06-29 10:20:00,249.12,249.75,249.12,249.75,4909.0,234.4547,235.0476,234.4547,235.0476,4909.0
2021-06-29 10:30:00,249.9,250.29,249.56,249.59,5687.0,235.1888,235.5558,234.8688,234.897,5687.0
2021-06-29 10:40:00,249.64,249.64,249.41,249.45,3545.0,234.9441,234.9441,234.7276,234.7653,3545.0
2021-06-29 10:50:00,249.6,249.86,249.5,249.77,2653.0,234.9064,235.1511,234.8123,235.0664,2653.0
2021-06-29 11:00:00,249.8,249.93,249.45,249.79,2983.0,235.0947,235.217,234.7653,235.0853,2983.0
2021-06-29 11:10:00,250.04,250.13,249.8,250.0,5940.0,235.3205,235.4052,235.0947,235.2829,5940.0
2021-06-29 11:20:00,250.07,250.19,249.98,250.18,4181.0,235.3488,235.4617,235.2641,235.4523,4181.0
2021-06-29 11:30:00,250.14,250.21,249.69,249.88,6859.0,235.4146,235.4805,234.9911,235.17,6859.0
2021-06-29 11:40:00,249.78,250.14,249.78,249.94,4598.0,235.0758,235.4146,235.0758,235.2264,4598.0
2021-06-29 11:50:00,249.9,250.25,249.89,250.23,4010.0,235.1888,235.5182,235.1794,235.4993,4010.0
2021-06-29 12:00:00,250.14,250.27,249.84,249.85,5513.0,235.4146,235.537,235.1323,235.1417,5513.0
2021-06-29 12:10:00,249.94,250.1,249.86,250.01,5877.0,235.2264,235.377,235.1511,235.2923,5877.0
2021-06-29 12:20:00,249.96,250.07,249.53,249.65,12014.0,235.2452,235.3488,234.8406,234.9535,12014.0
2021-06-29 12:30:00,249.64,249.66,249.21,249.4,8602.0,234.9441,234.9629,234.5394,234.7182,8602.0
2021-06-29 12:40:00,249.45,249.45,249.07,249.22,6187.0,234.7653,234.7653,234.4076,234.5488,6187.0
2021-06-29 12:50:00,249.21,249.21,248.86,248.98,6582.0,234.5394,234.5394,234.21,234.3229,6582.0
2021-06-29 13:00:00,248.99,249.15,248.74,248.74,5065.0,234.3323,234.4829,234.0971,234.0971,5065.0
2021-06-29 13:10:00,248.74,248.91,248.61,248.68,4522.0,234.0971,234.2571,233.9747,234.0406,4522.0
2021-06-29 13:20:00,248.57,248.79,248.56,248.75,2401.0,233.9371,234.1441,233.9277,234.1065,2401.0
2021-06-29 13:30:00,248.74,248.87,247.81,247.83,12920.0,234.0971,234.2194,233.2218,233.2406,12920.0
2021-06-29 13:40:00,247.82,248.11,247.61,247.61,9086.0,233.2312,233.5041,233.0336,233.0336,9086.0
2021-06-29 13:50:00,247.67,248.26,247.62,248.26,5889.0,233.0901,233.6453,233.043,233.6453,5889.0
2021-06-29 14:00:00,248.08,248.34,247.98,248.34,2898.0,233.4759,233.7206,233.3818,233.7206,2898.0
2021-06-29 14:10:00,248.49,248.53,248.26,248.36,5236.0,233.8618,233.8994,233.6453,233.7394,5236.0
2021-06-29 14:20:00,248.4,248.46,248.13,248.17,4031.0,233.7771,233.8335,233.523,233.5606,4031.0
2021-06-29 14:30:00,248.13,248.29,247.51,247.55,2800.0,233.523,233.6736,232.9395,232.9771,2800.0
2021-06-29 14:40:00,247.53,247.57,247.31,247.5,3207.0,232.9583,232.9959,232.7512,232.9301,3207.0
2021-06-29 14:50:00,247.57,247.86,247.48,247.84,6720.0,232.9959,233.2689,232.9112,233.25,6720.0
2021-06-29 15:00:00,247.75,248.04,247.66,247.78,5075.0,233.1653,233.4383,233.0806,233.1936,5075.0
2021-06-29 15:10:00,247.88,248.57,247.88,248.55,7786.0,233.2877,233.9371,233.2877,233.9182,7786.0
2021-06-29 15:20:00,248.55,248.69,248.44,248.66,8879.0,233.9182,234.05,233.8147,234.0218,8879.0
2021-06-29 15:30:00,248.54,248.58,248.09,248.19,5518.0,233.9088,233.9465,233.4853,233.5794,5518.0
2021-06-29 15:40:00,248.21,248.24,247.95,248.02,10757.0,233.5983,233.6265,233.3536,233.4194,10757.0
2021-06-29 15:50:00,248.09,248.58,248.02,248.3,26209.0,233.4853,233.9465,233.4194,233.683,26209.0
2021-06-30 09:30:00,247.26,248.14,247.06,248.12,8271.0,232.7042,233.5324,232.516,233.5136,8271.0
2021-06-30 09:40:00,248.44,248.57,247.1,247.35,6723.0,233.8147,233.9371,232.5536,232.7889,6723.0
2021-06-30 09:50:00,247.6,248.35,247.6,248.18,6060.0,233.0242,233.73,233.0242,233.57,6060.0
2021-06-30 10:00:00,248.17,248.93,247.77,248.58,15481.0,233.5606,234.2759,233.1842,233.9465,15481.0
2021-06-30 10:10:00,248.69,249.22,248.41,248.41,8236.0,234.05,234.5488,233.7865,233.7865,8236.0
2021-06-30 10:20:00,248.37,249.01,248.33,248.51,7626.0,233.7488,234.3512,233.7112,233.8806,7626.0
2021-06-30 10:30:00,248.72,249.39,248.72,249.16,5289.0,234.0782,234.7088,234.0782,234.4923,5289.0
2021-06-30 10:40:00,249.21,249.78,248.94,249.78,2926.0,234.5394,235.0758,234.2853,235.0758,2926.0
2021-06-30 10:50:00,249.68,249.68,248.95,249.54,5525.0,234.9817,234.9817,234.2947,234.85,5525.0
2021-06-30 11:00:00,249.59,249.65,248.57,248.58,4148.0,234.897,234.9535,233.9371,233.9465,4148.0
2021-06-30 11:10:00,248.63,248.79,248.53,248.78,5953.0,233.9935,234.1441,233.8994,234.1347,5953.0
2021-06-30 11:20:00,248.88,249.3,248.88,249.21,3820.0,234.2288,234.6241,234.2288,234.5394,3820.0
2021-06-30 11:30:00,249.16,249.44,248.81,249.41,4478.0,234.4923,234.7559,234.1629,234.7276,4478.0
2021-06-30 11:40:00,249.36,249.75,248.71,248.71,7245.0,234.6806,235.0476,234.0688,234.0688,7245.0
2021-06-30 11:50:00,248.84,248.91,248.71,248.9,3514.0,234.1912,234.2571,234.0688,234.2476,3514.0
2021-06-30 12:00:00,248.91,249.09,248.88,248.99,3699.0,234.2571,234.4265,234.2288,234.3323,3699.0
2021-06-30 12:10:00,248.91,249.22,248.91,249.08,3443.0,234.2571,234.5488,234.2571,234.417,3443.0
2021-06-30 12:20:00,249.06,249.46,249.01,249.34,3449.0,234.3982,234.7747,234.3512,234.6617,3449.0
2021-06-30 12:30:00,249.41,249.58,249.21,249.21,5182.0,234.7276,234.8876,234.5394,234.5394,5182.0
2021-06-30 12:40:00,249.26,249.4,249.15,249.36,2307.0,234.5865,234.7182,234.4829,234.6806,2307.0
2021-06-30 12:50:00,249.27,249.28,248.92,248.98,3637.0,234.5959,234.6053,234.2665,234.3229,3637.0
2021-06-30 13:00:00,248.99,248.99,248.62,248.63,3921.0,234.3323,234.3323,233.9841,233.9935,3921.0
2021-06-30 13:10:00,248.59,248.62,248.42,248.59,2469.0,233.9559,233.9841,233.7959,233.9559,2469.0
2021-06-30 13:20:00,248.61,248.72,248.47,248.51,2609.0,233.9747,234.0782,233.843,233.8806,2609.0
2021-06-30 13:30:00,248.44,248.53,248.13,248.37,3356.0,233.8147,233.8994,233.523,233.7488,3356.0
2021-06-30 13:40:00,248.27,248.4,248.13,248.33,3950.0,233.6547,233.7771,233.523,233.7112,3950.0
2021-06-30 13:50:00,248.33,248.42,248.08,248.08,3407.0,233.7112,233.7959,233.4759,233.4759,3407.0
2021-06-30 14:00:00,248.2,248.24,248.06,248.19,2807.0,233.5889,233.6265,233.4571,233.5794,2807.0
2021-06-30 14:10:00,248.16,248.39,248.01,248.35,6828.0,233.5512,233.7677,233.41,233.73,6828.0
2021-06-30 14:20:00,248.43,248.81,248.38,248.65,3718.0,233.8053,234.1629,233.7583,234.0124,3718.0
2021-06-30 14:30:00,248.69,248.91,248.69,248.82,7783.0,234.05,234.2571,234.05,234.1724,7783.0
2021-06-30 14:40:00,248.82,248.87,248.69,248.78,4597.0,234.1724,234.2194,234.05,234.1347,4597.0
2021-06-30 14:50:00,248.89,248.94,248.62,248.87,4449.0,234.2382,234.2853,233.9841,234.2194,4449.0
2021-06-30 15:00:00,248.83,248.83,248.25,248.42,4511.0,234.1818,234.1818,233.6359,233.7959,4511.0
2021-06-30 15:10:00,248.54,248.61,248.46,248.49,3248.0,233.9088,233.9747,233.8335,233.8618,3248.0
2021-06-30 15:20:00,248.58,248.99,248.58,248.78,6267.0,233.9465,234.3323,233.9465,234.1347,6267.0
2021-06-30 15:30:00,248.71,248.83,248.57,248.75,6575.0,234.0688,234.1818,233.9371,234.1065,6575.0
2021-06-30 15:40:00,248.74,248.96,248.59,248.79,10537.0,234.0971,234.3041,233.9559,234.1441,10537.0
2021-06-30 15:50:00,248.73,249.09,248.7,248.74,30585.0,234.0877,234.4265,234.0594,234.0971,30585.0
2021-07-01 09:30:00,250.37,250.89,249.05,249.37,7214.0,235.6311,236.1205,234.3888,234.69,7214.0
2021-07-01 09:40:00,249.5,250.29,249.21,249.85,7344.0,234.8123,235.5558,234.5394,235.1417,7344.0
2021-07-01 09:50:00,250.05,250.47,249.69,250.27,6514.0,235.3299,235.7252,234.9911,235.537,6514.0
2021-07-01 10:00:00,250.2,251.25,249.85,251.11,8589.0,235.4711,236.4593,235.1417,236.3275,8589.0
2021-07-01 10:10:00,251.03,251.48,250.91,251.4,6824.0,236.2523,236.6758,236.1393,236.6005,6824.0
2021-07-01 10:20:00,251.37,251.4,250.59,250.68,3903.0,236.5722,236.6005,235.8382,235.9229,3903.0
2021-07-01 10:30:00,250.46,250.46,249.72,249.88,4239.0,235.7158,235.7158,235.0194,235.17,4239.0
2021-07-01 10:40:00,249.79,250.5,249.79,250.47,7688.0,235.0853,235.7535,235.0853,235.7252,7688.0
2021-07-01 10:50:00,250.61,250.82,250.22,250.3,4691.0,235.857,236.0546,235.4899,235.5652,4691.0
2021-07-01 11:00:00,250.29,250.86,250.29,250.76,2601.0,235.5558,236.0923,235.5558,235.9981,2601.0
2021-07-01 11:10:00,250.72,251.05,250.72,250.89,5172.0,235.9605,236.2711,235.9605,236.1205,5172.0
2021-07-01 11:20:00,250.87,251.65,250.86,251.63,3807.0,236.1017,236.8358,236.0923,236.8169,3807.0
2021-07-01 11:30:00,251.63,251.79,251.36,251.61,10736.0,236.8169,236.9675,236.5628,236.7981,10736.0
2021-07-01 11:40:00,251.57,251.67,251.39,251.45,7694.0,236.7605,236.8546,236.5911,236.6475,7694.0
2021-07-01 11:50:00,251.53,252.2,251.22,251.22,8745.0,236.7228,237.3534,236.4311,236.4311,8745.0
2021-07-01 12:00:00,251.08,251.32,250.86,251.21,4400.0,236.2993,236.5252,236.0923,236.4217,4400.0
2021-07-01 12:10:00,251.22,251.44,251.11,251.42,1247.0,236.4311,236.6381,236.3275,236.6193,1247.0
2021-07-01 12:20:00,251.45,251.5,251.16,251.5,3269.0,236.6475,236.6946,236.3746,236.6946,3269.0
2021-07-01 12:30:00,251.46,251.57,251.29,251.37,1843.0,236.6569,236.7605,236.4969,236.5722,1843.0
2021-07-01 12:40:00,251.47,251.68,251.47,251.52,4047.0,236.6664,236.864,236.6664,236.7134,4047.0
2021-07-01 12:50:00,251.49,251.6,251.32,251.5,3712.0,236.6852,236.7887,236.5252,236.6946,3712.0
2021-07-01 13:00:00,251.47,251.8,251.47,251.65,3315.0,236.6664,236.9769,236.6664,236.8358,3315.0
2021-07-01 13:10:00,251.79,251.95,251.68,251.8,1504.0,236.9675,237.1181,236.864,236.9769,1504.0
2021-07-01 13:20:00,251.86,251.94,251.69,251.76,2651.0,237.0334,237.1087,236.8734,236.9393,2651.0
2021-07-01 13:30:00,251.69,251.86,251.52,251.65,4966.0,236.8734,237.0334,236.7134,236.8358,4966.0
2021-07-01 13:40:00,251.79,251.86,251.7,251.76,3310.0,236.9675,237.0334,236.8828,236.9393,3310.0
2021-07-01 13:50:00,251.73,251.77,251.53,251.6,5069.0,236.911,236.9487,236.7228,236.7887,5069.0
2021-07-01 14:00:00,251.59,251.61,251.15,251.16,3404.0,236.7793,236.7981,236.3652,236.3746,3404.0
2021-07-01 14:10:00,251.05,251.4,251.04,251.39,3703.0,236.2711,236.6005,236.2617,236.5911,3703.0
2021-07-01 14:20:00,251.41,251.56,251.18,251.56,8308.0,236.6099,236.7511,236.3934,236.7511,8308.0
2021-07-01 14:30:00,251.53,251.74,251.42,251.42,2701.0,236.7228,236.9205,236.6193,236.6193,2701.0
2021-07-01 14:40:00,251.32,251.64,251.32,251.64,3269.0,236.5252,236.8263,236.5252,236.8263,3269.0
2021-07-01 14:50:00,251.67,251.72,251.58,251.66,3008.0,236.8546,236.9016,236.7699,236.8452,3008.0
2021-07-01 15:00:00,251.71,251.75,251.41,251.62,2606.0,236.8922,236.9299,236.6099,236.8075,2606.0
2021-07-01 15:10:00,251.52,251.77,251.51,251.74,3247.0,236.7134,236.9487,236.704,236.9205,3247.0
2021-07-01 15:20:00,251.77,251.83,251.67,251.76,4615.0,236.9487,237.0052,236.8546,236.9393,4615.0
2021-07-01 15:30:00,251.73,251.79,251.54,251.62,9593.0,236.911,236.9675,236.7322,236.8075,9593.0
2021-07-01 15:40:00,251.61,251.72,251.38,251.44,15782.0,236.7981,236.9016,236.5816,236.6381,15782.0
2021-07-01 15:50:00,251.41,251.48,250.88,250.97,39177.0,236.6099,236.6758,236.1111,236.1958,39177.0
2021-07-02 09:30:00,250.54,251.65,250.07,250.62,10225.0,235.7911,236.8358,235.3488,235.8664,10225.0
2021-07-02 09:40:00,250.97,251.14,250.63,250.9,3257.0,236.1958,236.3558,235.8758,236.1299,3257.0
2021-07-02 09:50:00,251.03,251.21,250.66,250.67,4250.0,236.2523,236.4217,235.904,235.9134,4250.0
2021-07-02 10:00:00,250.56,250.79,250.14,250.69,3928.0,235.8099,236.0264,235.4146,235.9323,3928.0
2021-07-02 10:10:00,250.57,250.7,250.26,250.26,3319.0,235.8193,235.9417,235.5276,235.5276,3319.0
2021-07-02 10:20:00,250.29,250.86,250.23,250.53,3714.0,235.5558,236.0923,235.4993,235.7817,3714.0
2021-07-02 10:30:00,250.64,251.06,250.47,250.65,4657.0,235.8852,236.2805,235.7252,235.8946,4657.0
2021-07-02 10:40:00,250.66,250.93,250.57,250.9,1813.0,235.904,236.1581,235.8193,236.1299,1813.0
2021-07-02 10:50:00,250.7,250.81,250.54,250.59,2642.0,235.9417,236.0452,235.7911,235.8382,2642.0
2021-07-02 11:00:00,250.7,250.7,250.18,250.24,3471.0,235.9417,235.9417,235.4523,235.5088,3471.0
2021-07-02 11:10:00,250.24,250.42,250.23,250.41,1631.0,235.5088,235.6782,235.4993,235.6688,1631.0
2021-07-02 11:20:00,250.68,250.97,250.68,250.82,5405.0,235.9229,236.1958,235.9229,236.0546,5405.0
2021-07-02 11:30:00,250.82,250.94,250.64,250.64,2424.0,236.0546,236.1676,235.8852,235.8852,2424.0
2021-07-02 11:40:00,250.67,250.67,250.32,250.59,2825.0,235.9134,235.9134,235.5841,235.8382,2825.0
2021-07-02 11:50:00,250.52,250.69,250.52,250.69,1054.0,235.7723,235.9323,235.7723,235.9323,1054.0
2021-07-02 12:00:00,250.67,250.67,250.54,250.56,1049.0,235.9134,235.9134,235.7911,235.8099,1049.0
2021-07-02 12:10:00,250.66,250.81,250.47,250.75,1441.0,235.904,236.0452,235.7252,235.9887,1441.0
2021-07-02 12:20:00,250.74,250.74,250.52,250.56,753.0,235.9793,235.9793,235.7723,235.8099,753.0
2021-07-02 12:30:00,250.46,250.92,250.4,250.88,1317.0,235.7158,236.1487,235.6593,236.1111,1317.0
2021-07-02 12:40:00,250.87,251.17,250.87,251.16,300.0,236.1017,236.384,236.1017,236.3746,300.0
2021-07-02 12:50:00,251.21,251.3,251.01,251.23,7965.0,236.4217,236.5064,236.2334,236.4405,7965.0
2021-07-02 13:00:00,251.25,251.6,251.25,251.38,1013.0,236.4593,236.7887,236.4593,236.5816,1013.0
2021-07-02 13:10:00,251.43,251.45,251.14,251.19,4226.0,236.6287,236.6475,236.3558,236.4028,4226.0
2021-07-02 13:20:00,251.17,251.53,251.04,251.04,6223.0,236.384,236.7228,236.2617,236.2617,6223.0
2021-07-02 13:30:00,251.08,251.11,250.85,251.01,2892.0,236.2993,236.3275,236.0829,236.2334,2892.0
2021-07-02 13:40:00,251.0,251.19,251.0,251.02,1903.0,236.224,236.4028,236.224,236.2428,1903.0
2021-07-02 13:50:00,251.07,251.13,250.79,250.88,2462.0,236.2899,236.3464,236.0264,236.1111,2462.0
2021-07-02 14:00:00,250.95,251.02,250.85,251.02,2536.0,236.177,236.2428,236.0829,236.2428,2536.0
2021-07-02 14:10:00,251.13,251.2,251.0,251.14,2600.0,236.3464,236.4122,236.224,236.3558,2600.0
2021-07-02 14:20:00,251.12,251.13,250.93,251.08,3110.0,236.337,236.3464,236.1581,236.2993,3110.0
2021-07-02 14:30:00,251.09,251.1,250.89,250.91,1628.0,236.3087,236.3181,236.1205,236.1393,1628.0
2021-07-02 14:40:00,250.98,251.05,250.72,250.82,3894.0,236.2052,236.2711,235.9605,236.0546,3894.0
2021-07-02 14:50:00,250.87,250.95,250.68,250.69,2605.0,236.1017,236.177,235.9229,235.9323,2605.0
2021-07-02 15:00:00,250.76,250.87,250.68,250.8,5882.0,235.9981,236.1017,235.9229,236.0358,5882.0
2021-07-02 15:10:00,250.82,250.95,250.68,250.86,2127.0,236.0546,236.177,235.9229,236.0923,2127.0
2021-07-02 15:20:00,250.88,251.06,250.82,250.89,2875.0,236.1111,236.2805,236.0546,236.1205,2875.0
2021-07-02 15:30:00,250.86,251.06,250.62,250.95,4928.0,236.0923,236.2805,235.8664,236.177,4928.0
2021-07-02 15:40:00,250.96,251.19,250.86,251.05,6983.0,236.1864,236.4028,236.0923,236.2711,6983.0
2021-07-02 15:50:00,251.06,251.28,250.71,250.93,27231.0,236.2805,236.4875,235.9511,236.1581,27231.0
2021-07-06 09:30:00,250.02,250.66,248.18,248.41,7366.0,235.3017,235.904,233.57,233.7865,7366.0
2021-07-06 09:40:00,248.45,249.13,247.96,249.09,5434.0,233.8241,234.4641,233.363,234.4265,5434.0
2021-07-06 09:50:00,249.03,249.22,248.63,248.81,4218.0,234.37,234.5488,233.9935,234.1629,4218.0
2021-07-06 10:00:00,248.34,248.39,247.09,247.54,3248.0,233.7206,233.7677,232.5442,232.9677,3248.0
2021-07-06 10:10:00,247.53,247.68,247.34,247.6,2769.0,232.9583,233.0995,232.7795,233.0242,2769.0
2021-07-06 10:20:00,247.52,248.0,247.12,247.8,2568.0,232.9489,233.4006,232.5724,233.2124,2568.0
2021-07-06 10:30:00,247.7,248.01,247.08,248.01,3887.0,233.1183,233.41,232.5348,233.41,3887.0
2021-07-06 10:40:00,248.03,248.05,247.26,247.36,3036.0,233.4289,233.4477,232.7042,232.7983,3036.0
2021-07-06 10:50:00,247.34,247.43,246.37,246.53,2902.0,232.7795,232.8642,231.8666,232.0172,2902.0
2021-07-06 11:00:00,246.27,246.69,246.15,246.63,3505.0,231.7725,232.1677,231.6595,232.1113,3505.0
2021-07-06 11:10:00,246.5,246.86,246.18,246.65,4000.0,231.9889,232.3277,231.6878,232.1301,4000.0
2021-07-06 11:20:00,246.53,246.72,246.0,246.69,4810.0,232.0172,232.196,231.5184,232.1677,4810.0
2021-07-06 11:30:00,246.6,247.25,246.43,247.16,2470.0,232.083,232.6948,231.923,232.6101,2470.0
2021-07-06 11:40:00,247.25,247.52,247.1,247.52,1980.0,232.6948,232.9489,232.5536,232.9489,1980.0
2021-07-06 11:50:00,247.47,247.47,246.76,246.9,2507.0,232.9018,232.9018,232.2336,232.3654,2507.0
2021-07-06 12:00:00,246.93,247.11,246.76,247.04,1862.0,232.3936,232.563,232.2336,232.4971,1862.0
2021-07-06 12:10:00,247.12,247.44,247.11,247.22,2874.0,232.5724,232.8736,232.563,232.6665,2874.0
2021-07-06 12:20:00,247.28,247.28,246.64,246.69,6500.0,232.723,232.723,232.1207,232.1677,6500.0
2021-07-06 12:30:00,246.62,246.62,246.22,246.57,2528.0,232.1019,232.1019,231.7254,232.0548,2528.0
2021-07-06 12:40:00,246.51,246.59,246.28,246.59,2762.0,231.9983,232.0736,231.7819,232.0736,2762.0
2021-07-06 12:50:00,246.49,246.59,246.27,246.35,3019.0,231.9795,232.0736,231.7725,231.8478,3019.0
2021-07-06 13:00:00,246.39,246.8,246.39,246.54,2746.0,231.8854,232.2713,231.8854,232.0266,2746.0
2021-07-06 13:10:00,246.6,246.89,246.42,246.89,3810.0,232.083,232.356,231.9136,232.356,3810.0
2021-07-06 13:20:00,246.96,247.17,246.86,247.07,2500.0,232.4218,232.6195,232.3277,232.5254,2500.0
2021-07-06 13:30:00,246.92,247.19,246.88,246.95,3033.0,232.3842,232.6383,232.3466,232.4124,3033.0
2021-07-06 13:40:00,246.98,247.17,246.84,247.05,3000.0,232.4407,232.6195,232.3089,232.5066,3000.0
2021-07-06 13:50:00,247.04,247.31,247.04,247.19,3362.0,232.4971,232.7512,232.4971,232.6383,3362.0
2021-07-06 14:00:00,247.26,247.36,247.17,247.29,1704.0,232.7042,232.7983,232.6195,232.7324,1704.0
2021-07-06 14:10:00,247.25,247.43,247.15,247.43,2600.0,232.6948,232.8642,232.6007,232.8642,2600.0
2021-07-06 14:20:00,247.35,247.58,247.34,247.45,2403.0,232.7889,233.0053,232.7795,232.883,2403.0
2021-07-06 14:30:00,247.45,247.65,247.39,247.48,3076.0,232.883,233.0712,232.8265,232.9112,3076.0
2021-07-06 14:40:00,247.5,247.62,247.42,247.58,4212.0,232.9301,233.043,232.8548,233.0053,4212.0
2021-07-06 14:50:00,247.55,247.59,247.17,247.25,3519.0,232.9771,233.0148,232.6195,232.6948,3519.0
2021-07-06 15:00:00,247.22,247.44,247.11,247.31,4213.0,232.6665,232.8736,232.563,232.7512,4213.0
2021-07-06 15:10:00,247.38,247.51,247.23,247.38,3917.0,232.8171,232.9395,232.676,232.8171,3917.0
2021-07-06 15:20:00,247.43,247.58,247.34,247.5,8046.0,232.8642,233.0053,232.7795,232.9301,8046.0
2021-07-06 15:30:00,247.56,247.57,247.26,247.4,7268.0,232.9865,232.9959,232.7042,232.8359,7268.0
2021-07-06 15:40:00,247.39,247.53,247.27,247.52,7050.0,232.8265,232.9583,232.7136,232.9489,7050.0
2021-07-06 15:50:00,247.48,247.6,247.0,247.19,34262.0,232.9112,233.0242,232.4595,232.6383,34262.0
2021-07-07 09:30:00,245.05,247.03,245.05,246.95,8463.0,230.6243,232.4877,230.6243,232.4124,8463.0
2021-07-07 09:40:00,247.79,247.79,246.49,246.98,6444.0,233.203,233.203,231.9795,232.4407,6444.0
2021-07-07 09:50:00,246.44,247.03,246.18,246.93,16175.0,231.9325,232.4877,231.6878,232.3936,16175.0
2021-07-07 10:00:00,246.79,247.07,246.48,246.86,20265.0,232.2619,232.5254,231.9701,232.3277,20265.0
2021-07-07 10:10:00,247.01,247.04,246.7,246.87,6493.0,232.4689,232.4971,232.1772,232.3371,6493.0
2021-07-07 10:20:00,246.7,246.85,246.09,246.21,3202.0,232.1772,232.3183,231.6031,231.716,3202.0
2021-07-07 10:30:00,245.97,245.99,245.31,245.68,9808.0,231.4901,231.509,230.869,231.2172,9808.0
2021-07-07 10:40:00,245.56,246.21,245.44,246.21,6522.0,231.1043,231.716,230.9913,231.716,6522.0
2021-07-07 10:50:00,245.98,246.11,245.71,245.73,6045.0,231.4995,231.6219,231.2454,231.2643,6045.0
2021-07-07 11:00:00,245.45,246.2,245.45,246.05,2950.0,231.0007,231.7066,231.0007,231.5654,2950.0
2021-07-07 11:10:00,246.0,246.69,246.0,246.67,5008.0,231.5184,232.1677,231.5184,232.1489,5008.0
2021-07-07 11:20:00,246.75,247.22,246.75,247.2,11707.0,232.2242,232.6665,232.2242,232.6477,11707.0
2021-07-07 11:30:00,247.29,247.5,247.12,247.26,7551.0,232.7324,232.9301,232.5724,232.7042,7551.0
2021-07-07 11:40:00,247.31,247.31,246.78,246.95,17874.0,232.7512,232.7512,232.2524,232.4124,17874.0
2021-07-07 11:50:00,247.11,247.12,246.52,246.83,5535.0,232.563,232.5724,232.0078,232.2995,5535.0
2021-07-07 12:00:00,246.78,247.25,246.75,247.25,4149.0,232.2524,232.6948,232.2242,232.6948,4149.0
2021-07-07 12:10:00,247.31,247.7,247.23,247.62,5925.0,232.7512,233.1183,232.676,233.043,5925.0
2021-07-07 12:20:00,247.8,247.97,247.59,247.71,3305.0,233.2124,233.3724,233.0148,233.1277,3305.0
2021-07-07 12:30:00,247.72,247.98,247.64,247.94,3699.0,233.1371,233.3818,233.0618,233.3442,3699.0
2021-07-07 12:40:00,247.93,247.93,247.43,247.81,6413.0,233.3347,233.3347,232.8642,233.2218,6413.0
2021-07-07 12:50:00,247.88,248.17,247.88,248.11,4823.0,233.2877,233.5606,233.2877,233.5041,4823.0
2021-07-07 13:00:00,248.36,248.59,248.13,248.19,4200.0,233.7394,233.9559,233.523,233.5794,4200.0
2021-07-07 13:10:00,248.1,248.1,247.79,247.82,4145.0,233.4947,233.4947,233.203,233.2312,4145.0
2021-07-07 13:20:00,247.93,248.04,247.69,247.69,3202.0,233.3347,233.4383,233.1089,233.1089,3202.0
2021-07-07 13:30:00,247.79,247.86,247.73,247.81,2501.0,233.203,233.2689,233.1465,233.2218,2501.0
2021-07-07 13:40:00,247.92,248.18,247.92,248.18,5479.0,233.3253,233.57,233.3253,233.57,5479.0
2021-07-07 13:50:00,248.1,248.36,247.75,247.83,4925.0,233.4947,233.7394,233.1653,233.2406,4925.0
2021-07-07 14:00:00,247.71,248.6,247.71,248.28,4010.0,233.1277,233.9653,233.1277,233.6641,4010.0
2021-07-07 14:10:00,248.24,248.42,247.94,248.42,5316.0,233.6265,233.7959,233.3442,233.7959,5316.0
2021-07-07 14:20:00,248.29,248.29,247.86,248.04,4707.0,233.6736,233.6736,233.2689,233.4383,4707.0
2021-07-07 14:30:00,247.9,248.15,247.82,247.94,4626.0,233.3065,233.5418,233.2312,233.3442,4626.0
2021-07-07 14:40:00,247.9,248.43,247.85,248.41,3100.0,233.3065,233.8053,233.2595,233.7865,3100.0
2021-07-07 14:50:00,248.37,248.64,248.34,248.54,4327.0,233.7488,234.0029,233.7206,233.9088,4327.0
2021-07-07 15:00:00,248.59,248.6,248.3,248.43,4319.0,233.9559,233.9653,233.683,233.8053,4319.0
2021-07-07 15:10:00,248.46,248.73,248.45,248.56,4904.0,233.8335,234.0877,233.8241,233.9277,4904.0
2021-07-07 15:20:00,248.62,248.94,248.61,248.91,6754.0,233.9841,234.2853,233.9747,234.2571,6754.0
2021-07-07 15:30:00,248.84,248.95,248.6,248.88,7479.0,234.1912,234.2947,233.9653,234.2288,7479.0
2021-07-07 15:40:00,248.93,249.13,248.78,248.83,10954.0,234.2759,234.4641,234.1347,234.1818,10954.0
2021-07-07 15:50:00,248.85,249.06,248.54,248.95,30564.0,234.2006,234.3982,233.9088,234.2947,30564.0
2021-07-08 09:30:00,245.07,246.82,243.79,243.92,24048.0,230.6431,232.2901,229.4385,229.5608,24048.0
2021-07-08 09:40:00,244.52,244.57,242.18,243.65,11255.0,230.1255,230.1725,227.9232,229.3067,11255.0
2021-07-08 09:50:00,243.84,244.63,243.65,244.25,13521.0,229.4855,230.229,229.3067,229.8714,13521.0
2021-07-08 10:00:00,244.0,244.2,242.75,244.14,5647.0,229.6361,229.8243,228.4597,229.7679,5647.0
2021-07-08 10:10:00,243.75,244.02,242.99,243.37,3465.0,229.4008,229.6549,228.6856,229.0432,3465.0
2021-07-08 10:20:00,243.11,243.27,242.3,242.81,5409.0,228.7985,228.9491,228.0362,228.5162,5409.0
2021-07-08 10:30:00,243.93,244.65,243.4,243.71,13254.0,229.5702,230.2478,229.0714,229.3632,13254.0
2021-07-08 10:40:00,243.55,243.91,242.87,242.87,1900.0,229.2126,229.5514,228.5726,228.5726,1900.0
2021-07-08 10:50:00,242.82,243.66,242.82,243.55,3310.0,228.5256,229.3161,228.5256,229.2126,3310.0
2021-07-08 11:00:00,243.71,243.88,243.45,243.76,3800.0,229.3632,229.5232,229.1185,229.4102,3800.0
2021-07-08 11:10:00,244.1,244.1,243.58,243.81,2514.0,229.7302,229.7302,229.2408,229.4573,2514.0
2021-07-08 11:20:00,243.91,244.37,243.9,244.23,5379.0,229.5514,229.9843,229.542,229.8526,5379.0
2021-07-08 11:30:00,244.11,244.68,243.98,244.68,5021.0,229.7396,230.2761,229.6173,230.2761,5021.0
2021-07-08 11:40:00,244.61,245.3,244.52,245.14,5101.0,230.2102,230.8596,230.1255,230.709,5101.0
2021-07-08 11:50:00,245.07,245.26,244.77,245.13,5869.0,230.6431,230.8219,230.3608,230.6996,5869.0
2021-07-08 12:00:00,245.16,245.69,244.99,245.5,5150.0,230.7278,231.2266,230.5678,231.0478,5150.0
2021-07-08 12:10:00,245.47,245.55,245.09,245.17,5240.0,231.0196,231.0949,230.6619,230.7372,5240.0
2021-07-08 12:20:00,245.16,245.3,244.73,245.12,4318.0,230.7278,230.8596,230.3231,230.6902,4318.0
2021-07-08 12:30:00,245.0,245.26,244.99,245.03,2404.0,230.5772,230.8219,230.5678,230.6055,2404.0
2021-07-08 12:40:00,244.94,245.22,244.83,245.02,4900.0,230.5208,230.7843,230.4172,230.5961,4900.0
2021-07-08 12:50:00,244.91,245.18,244.79,244.98,4251.0,230.4925,230.7466,230.3796,230.5584,4251.0
2021-07-08 13:00:00,245.02,245.05,244.28,244.47,4148.0,230.5961,230.6243,229.8996,230.0784,4148.0
2021-07-08 13:10:00,244.31,244.31,243.72,243.84,6493.0,229.9278,229.9278,229.3726,229.4855,6493.0
2021-07-08 13:20:00,243.79,243.79,243.12,243.32,2656.0,229.4385,229.4385,228.8079,228.9961,2656.0
2021-07-08 13:30:00,243.51,243.54,243.2,243.26,4986.0,229.1749,229.2032,228.8832,228.9397,4986.0
2021-07-08 13:40:00,243.09,243.31,242.91,242.91,2845.0,228.7797,228.9867,228.6103,228.6103,2845.0
2021-07-08 13:50:00,242.72,243.12,242.64,242.64,5361.0,228.4315,228.8079,228.3562,228.3562,5361.0
2021-07-08 14:00:00,242.6,242.6,242.17,242.17,4722.0,228.3185,228.3185,227.9138,227.9138,4722.0
2021-07-08 14:10:00,242.24,242.49,241.88,241.95,4568.0,227.9797,228.215,227.6409,227.7068,4568.0
2021-07-08 14:20:00,242.19,242.3,241.5,241.51,8913.0,227.9327,228.0362,227.2833,227.2927,8913.0
2021-07-08 14:30:00,241.47,241.69,241.28,241.52,5910.0,227.255,227.4621,227.0762,227.3021,5910.0
2021-07-08 14:40:00,241.52,241.67,241.05,241.43,14842.0,227.3021,227.4433,226.8598,227.2174,14842.0
2021-07-08 14:50:00,241.46,241.66,241.22,241.53,6990.0,227.2456,227.4339,227.0198,227.3115,6990.0
2021-07-08 15:00:00,241.66,241.97,241.51,241.51,7706.0,227.4339,227.7256,227.2927,227.2927,7706.0
2021-07-08 15:10:00,241.49,241.78,241.39,241.53,12161.0,227.2739,227.5468,227.1797,227.3115,12161.0
2021-07-08 15:20:00,241.62,242.02,241.48,241.87,7493.0,227.3962,227.7727,227.2644,227.6315,7493.0
2021-07-08 15:30:00,241.75,242.04,241.16,241.35,21213.0,227.5186,227.7915,226.9633,227.1421,21213.0
2021-07-08 15:40:00,241.27,241.4,240.55,240.59,27529.0,227.0668,227.1892,226.3892,226.4268,27529.0
2021-07-08 15:50:00,240.59,241.51,240.42,241.33,51959.0,226.4268,227.2927,226.2668,227.1233,51959.0
2021-07-09 09:30:00,245.53,245.92,244.2,245.55,9416.0,231.076,231.4431,229.8243,231.0949,9416.0
2021-07-09 09:40:00,245.88,246.73,245.0,245.61,7878.0,231.4054,232.2054,230.5772,231.1513,7878.0
2021-07-09 09:50:00,245.86,246.93,245.82,246.61,6750.0,231.3866,232.3936,231.349,232.0925,6750.0
2021-07-09 10:00:00,246.65,248.02,246.65,247.4,10292.0,232.1301,233.4194,232.1301,232.8359,10292.0
2021-07-09 10:10:00,247.42,248.31,247.42,248.15,8549.0,232.8548,233.6924,232.8548,233.5418,8549.0
2021-07-09 10:20:00,248.28,248.55,248.09,248.31,5186.0,233.6641,233.9182,233.4853,233.6924,5186.0
2021-07-09 10:30:00,248.31,248.79,247.88,248.4,4736.0,233.6924,234.1441,233.2877,233.7771,4736.0
2021-07-09 10:40:00,248.55,248.55,247.84,248.24,6790.0,233.9182,233.9182,233.25,233.6265,6790.0
2021-07-09 10:50:00,248.23,248.32,247.47,247.64,8598.0,233.6171,233.7018,232.9018,233.0618,8598.0
2021-07-09 11:00:00,247.68,248.06,247.4,247.85,9344.0,233.0995,233.4571,232.8359,233.2595,9344.0
2021-07-09 11:10:00,247.85,247.93,247.42,247.66,5552.0,233.2595,233.3347,232.8548,233.0806,5552.0
2021-07-09 11:20:00,247.76,248.13,247.53,247.58,6326.0,233.1748,233.523,232.9583,233.0053,6326.0
2021-07-09 11:30:00,247.7,248.26,247.68,248.04,3622.0,233.1183,233.6453,233.0995,233.4383,3622.0
2021-07-09 11:40:00,248.19,248.41,247.62,247.63,4409.0,233.5794,233.7865,233.043,233.0524,4409.0
2021-07-09 11:50:00,247.67,248.15,247.53,247.63,7677.0,233.0901,233.5418,232.9583,233.0524,7677.0
2021-07-09 12:00:00,247.65,247.9,247.53,247.81,2215.0,233.0712,233.3065,232.9583,233.2218,2215.0
2021-07-09 12:10:00,247.77,247.85,247.61,247.85,3814.0,233.1842,233.2595,233.0336,233.2595,3814.0
2021-07-09 12:20:00,247.69,247.77,247.29,247.29,3056.0,233.1089,233.1842,232.7324,232.7324,3056.0
2021-07-09 12:30:00,247.36,247.65,247.32,247.61,4670.0,232.7983,233.0712,232.7607,233.0336,4670.0
2021-07-09 12:40:00,247.71,247.8,247.63,247.66,3434.0,233.1277,233.2124,233.0524,233.0806,3434.0
2021-07-09 12:50:00,247.69,248.0,247.68,247.79,2200.0,233.1089,233.4006,233.0995,233.203,2200.0
2021-07-09 13:00:00,247.88,247.92,247.71,247.71,3393.0,233.2877,233.3253,233.1277,233.1277,3393.0
2021-07-09 13:10:00,247.7,247.87,247.69,247.87,1700.0,233.1183,233.2783,233.1089,233.2783,1700.0
2021-07-09 13:20:00,247.95,248.1,247.89,247.93,2279.0,233.3536,233.4947,233.2971,233.3347,2279.0
2021-07-09 13:30:00,248.04,248.04,247.74,247.79,3178.0,233.4383,233.4383,233.1559,233.203,3178.0
2021-07-09 13:40:00,247.97,248.09,247.86,248.09,2952.0,233.3724,233.4853,233.2689,233.4853,2952.0
2021-07-09 13:50:00,248.19,248.26,248.05,248.05,4720.0,233.5794,233.6453,233.4477,233.4477,4720.0
2021-07-09 14:00:00,248.02,248.07,247.75,247.95,9468.0,233.4194,233.4665,233.1653,233.3536,9468.0
2021-07-09 14:10:00,247.89,248.08,247.74,248.04,3219.0,233.2971,233.4759,233.1559,233.4383,3219.0
2021-07-09 14:20:00,248.1,248.39,248.04,248.31,5105.0,233.4947,233.7677,233.4383,233.6924,5105.0
2021-07-09 14:30:00,248.32,248.53,247.97,248.48,4133.0,233.7018,233.8994,233.3724,233.8524,4133.0
2021-07-09 14:40:00,248.48,248.64,248.36,248.54,5124.0,233.8524,234.0029,233.7394,233.9088,5124.0
2021-07-09 14:50:00,248.5,248.69,248.47,248.68,1750.0,233.8712,234.05,233.843,234.0406,1750.0
2021-07-09 15:00:00,248.59,248.61,248.34,248.48,3746.0,233.9559,233.9747,233.7206,233.8524,3746.0
2021-07-09 15:10:00,248.51,248.66,248.48,248.66,4274.0,233.8806,234.0218,233.8524,234.0218,4274.0
2021-07-09 15:20:00,248.66,248.69,248.33,248.64,4100.0,234.0218,234.05,233.7112,234.0029,4100.0
2021-07-09 15:30:00,248.57,248.93,248.53,248.93,10011.0,233.9371,234.2759,233.8994,234.2759,10011.0
2021-07-09 15:40:00,248.83,248.9,248.36,248.48,12972.0,234.1818,234.2476,233.7394,233.8524,12972.0
2021-07-09 15:50:00,248.71,249.06,248.57,248.92,36828.0,234.0688,234.3982,233.9371,234.2665,36828.0
2021-07-12 09:30:00,246.73,249.64,246.64,248.96,9298.0,232.2054,234.9441,232.1207,234.3041,9298.0
2021-07-12 09:40:00,248.59,249.74,248.48,249.74,6639.0,233.9559,235.0382,233.8524,235.0382,6639.0
2021-07-12 09:50:00,249.76,249.85,249.12,249.84,4913.0,235.057,235.1417,234.4547,235.1323,4913.0
2021-07-12 10:00:00,249.85,250.89,249.85,250.53,6762.0,235.1417,236.1205,235.1417,235.7817,6762.0
2021-07-12 10:10:00,250.67,250.7,250.21,250.6,5801.0,235.9134,235.9417,235.4805,235.8476,5801.0
2021-07-12 10:20:00,250.4,250.96,250.31,250.79,2902.0,235.6593,236.1864,235.5746,236.0264,2902.0
2021-07-12 10:30:00,250.67,251.08,250.29,250.78,7084.0,235.9134,236.2993,235.5558,236.017,7084.0
2021-07-12 10:40:00,250.95,251.0,250.16,250.31,6400.0,236.177,236.224,235.4335,235.5746,6400.0
2021-07-12 10:50:00,250.21,250.7,250.0,250.54,4210.0,235.4805,235.9417,235.2829,235.7911,4210.0
2021-07-12 11:00:00,250.53,250.73,250.22,250.58,3761.0,235.7817,235.9699,235.4899,235.8287,3761.0
2021-07-12 11:10:00,250.43,250.93,250.34,250.93,4148.0,235.6876,236.1581,235.6029,236.1581,4148.0
2021-07-12 11:20:00,250.81,251.29,250.73,251.04,8770.0,236.0452,236.4969,235.9699,236.2617,8770.0
2021-07-12 11:30:00,251.05,251.05,250.57,250.98,3901.0,236.2711,236.2711,235.8193,236.2052,3901.0
2021-07-12 11:40:00,251.05,251.73,251.04,251.59,3307.0,236.2711,236.911,236.2617,236.7793,3307.0
2021-07-12 11:50:00,251.52,251.98,251.5,251.98,3908.0,236.7134,237.1463,236.6946,237.1463,3908.0
2021-07-12 12:00:00,252.05,252.05,251.65,251.75,4606.0,237.2122,237.2122,236.8358,236.9299,4606.0
2021-07-12 12:10:00,251.96,252.17,251.54,251.59,9299.0,237.1275,237.3251,236.7322,236.7793,9299.0
2021-07-12 12:20:00,251.53,251.62,251.15,251.31,4001.0,236.7228,236.8075,236.3652,236.5158,4001.0
2021-07-12 12:30:00,251.22,251.39,251.13,251.16,4176.0,236.4311,236.5911,236.3464,236.3746,4176.0
2021-07-12 12:40:00,251.25,251.42,250.97,251.06,5190.0,236.4593,236.6193,236.1958,236.2805,5190.0
2021-07-12 12:50:00,251.01,251.1,250.78,250.99,8417.0,236.2334,236.3181,236.017,236.2146,8417.0
2021-07-12 13:00:00,251.0,251.32,250.92,251.26,2992.0,236.224,236.5252,236.1487,236.4687,2992.0
2021-07-12 13:10:00,251.06,251.24,251.06,251.21,5210.0,236.2805,236.4499,236.2805,236.4217,5210.0
2021-07-12 13:20:00,251.22,251.71,251.21,251.71,4371.0,236.4311,236.8922,236.4217,236.8922,4371.0
2021-07-12 13:30:00,251.71,251.71,251.52,251.56,3764.0,236.8922,236.8922,236.7134,236.7511,3764.0
2021-07-12 13:40:00,251.56,251.62,251.3,251.3,3954.0,236.7511,236.8075,236.5064,236.5064,3954.0
2021-07-12 13:50:00,251.36,251.47,251.09,251.09,4019.0,236.5628,236.6664,236.3087,236.3087,4019.0
2021-07-12 14:00:00,251.08,251.2,250.93,250.93,3867.0,236.2993,236.4122,236.1581,236.1581,3867.0
2021-07-12 14:10:00,250.93,251.1,250.76,251.1,6594.0,236.1581,236.3181,235.9981,236.3181,6594.0
2021-07-12 14:20:00,251.29,251.53,251.21,251.44,10455.0,236.4969,236.7228,236.4217,236.6381,10455.0
2021-07-12 14:30:00,251.36,251.55,251.36,251.38,3844.0,236.5628,236.7416,236.5628,236.5816,3844.0
2021-07-12 14:40:00,251.43,251.5,251.1,251.14,3500.0,236.6287,236.6946,236.3181,236.3558,3500.0
2021-07-12 14:50:00,251.26,251.29,250.93,251.2,5867.0,236.4687,236.4969,236.1581,236.4122,5867.0
2021-07-12 15:00:00,251.28,251.28,251.08,251.16,6020.0,236.4875,236.4875,236.2993,236.3746,6020.0
2021-07-12 15:10:00,251.2,251.47,251.16,251.37,9648.0,236.4122,236.6664,236.3746,236.5722,9648.0
2021-07-12 15:20:00,251.3,251.56,251.24,251.56,4392.0,236.5064,236.7511,236.4499,236.7511,4392.0
2021-07-12 15:30:00,251.59,251.72,251.32,251.48,10288.0,236.7793,236.9016,236.5252,236.6758,10288.0
2021-07-12 15:40:00,251.52,251.68,251.44,251.55,6586.0,236.7134,236.864,236.6381,236.7416,6586.0
2021-07-12 15:50:00,251.6,251.87,251.17,251.64,25401.0,236.7887,237.0428,236.384,236.8263,25401.0
2021-07-13 09:30:00,251.57,251.81,250.0,251.81,9780.0,236.7605,236.9863,235.2829,236.9863,9780.0
2021-07-13 09:40:00,251.78,251.98,250.57,250.57,5342.0,236.9581,237.1463,235.8193,235.8193,5342.0
2021-07-13 09:50:00,250.61,250.61,249.7,249.88,5190.0,235.857,235.857,235.0005,235.17,5190.0
2021-07-13 10:00:00,249.66,249.66,248.97,249.02,3424.0,234.9629,234.9629,234.3135,234.3606,3424.0
2021-07-13 10:10:00,249.34,249.78,249.23,249.38,4515.0,234.6617,235.0758,234.5582,234.6994,4515.0
2021-07-13 10:20:00,249.39,249.51,248.84,249.09,4910.0,234.7088,234.8217,234.1912,234.4265,4910.0
2021-07-13 10:30:00,248.88,249.57,248.88,249.22,3892.0,234.2288,234.8782,234.2288,234.5488,3892.0
2021-07-13 10:40:00,249.25,249.25,248.64,248.91,4954.0,234.577,234.577,234.0029,234.2571,4954.0
2021-07-13 10:50:00,248.95,249.33,248.95,248.97,2779.0,234.2947,234.6523,234.2947,234.3135,2779.0
2021-07-13 11:00:00,249.08,249.21,248.8,249.1,6594.0,234.417,234.5394,234.1535,234.4359,6594.0
2021-07-13 11:10:00,249.19,249.38,248.95,249.26,7850.0,234.5206,234.6994,234.2947,234.5865,7850.0
2021-07-13 11:20:00,249.17,249.53,249.05,249.36,4461.0,234.5017,234.8406,234.3888,234.6806,4461.0
2021-07-13 11:30:00,249.33,249.33,248.87,249.06,4624.0,234.6523,234.6523,234.2194,234.3982,4624.0
2021-07-13 11:40:00,249.14,249.56,249.05,249.56,2759.0,234.4735,234.8688,234.3888,234.8688,2759.0
2021-07-13 11:50:00,249.66,249.82,249.55,249.57,4576.0,234.9629,235.1135,234.8594,234.8782,4576.0
2021-07-13 12:00:00,249.65,249.79,249.52,249.69,4776.0,234.9535,235.0853,234.8311,234.9911,4776.0
2021-07-13 12:10:00,249.7,249.79,249.3,249.3,5189.0,235.0005,235.0853,234.6241,234.6241,5189.0
2021-07-13 12:20:00,249.25,249.42,249.19,249.4,3035.0,234.577,234.737,234.5206,234.7182,3035.0
2021-07-13 12:30:00,249.42,249.5,249.23,249.36,2748.0,234.737,234.8123,234.5582,234.6806,2748.0
2021-07-13 12:40:00,249.37,249.49,248.99,249.19,5680.0,234.69,234.8029,234.3323,234.5206,5680.0
2021-07-13 12:50:00,249.09,249.37,249.09,249.31,2965.0,234.4265,234.69,234.4265,234.6335,2965.0
2021-07-13 13:00:00,249.36,249.55,249.19,249.25,6098.0,234.6806,234.8594,234.5206,234.577,6098.0
2021-07-13 13:10:00,249.21,249.59,249.21,249.3,5044.0,234.5394,234.897,234.5394,234.6241,5044.0
2021-07-13 13:20:00,249.38,249.86,249.37,249.77,4672.0,234.6994,235.1511,234.69,235.0664,4672.0
2021-07-13 13:30:00,249.81,249.97,249.61,249.88,4279.0,235.1041,235.2547,234.9158,235.17,4279.0
2021-07-13 13:40:00,249.94,250.15,249.83,250.02,2818.0,235.2264,235.4241,235.1229,235.3017,2818.0
2021-07-13 13:50:00,250.07,250.68,250.07,250.47,4701.0,235.3488,235.9229,235.3488,235.7252,4701.0
2021-07-13 14:00:00,250.47,250.53,250.2,250.3,8280.0,235.7252,235.7817,235.4711,235.5652,8280.0
2021-07-13 14:10:00,250.39,250.84,250.39,250.83,2806.0,235.6499,236.0734,235.6499,236.064,2806.0
2021-07-13 14:20:00,250.81,250.94,250.49,250.49,4210.0,236.0452,236.1676,235.744,235.744,4210.0
2021-07-13 14:30:00,250.47,250.48,249.89,249.97,3231.0,235.7252,235.7346,235.1794,235.2547,3231.0
2021-07-13 14:40:00,249.91,250.16,249.82,250.16,2623.0,235.1982,235.4335,235.1135,235.4335,2623.0
2021-07-13 14:50:00,250.11,250.14,249.87,250.09,4564.0,235.3864,235.4146,235.1605,235.3676,4564.0
2021-07-13 15:00:00,250.05,250.45,250.05,250.06,3850.0,235.3299,235.7064,235.3299,235.3394,3850.0
2021-07-13 15:10:00,250.07,250.09,249.44,249.73,6110.0,235.3488,235.3676,234.7559,235.0288,6110.0
2021-07-13 15:20:00,249.83,249.9,249.55,249.76,5902.0,235.1229,235.1888,234.8594,235.057,5902.0
2021-07-13 15:30:00,249.75,249.77,249.52,249.59,7672.0,235.0476,235.0664,234.8311,234.897,7672.0
2021-07-13 15:40:00,249.72,249.93,249.72,249.73,4472.0,235.0194,235.217,235.0194,235.0288,4472.0
2021-07-13 15:50:00,249.65,249.8,249.48,249.57,18816.0,234.9535,235.0947,234.7935,234.8782,18816.0
2021-07-14 09:30:00,249.26,251.09,248.89,250.51,8980.0,234.5865,236.3087,234.2382,235.7629,8980.0
2021-07-14 09:40:00,250.72,251.32,249.14,249.31,5747.0,235.9605,236.5252,234.4735,234.6335,5747.0
2021-07-14 09:50:00,249.43,249.49,248.62,249.17,4144.0,234.7464,234.8029,233.9841,234.5017,4144.0
2021-07-14 10:00:00,249.18,249.18,247.88,248.37,5340.0,234.5112,234.5112,233.2877,233.7488,5340.0
2021-07-14 10:10:00,247.99,249.07,247.99,248.95,3902.0,233.3912,234.4076,233.3912,234.2947,3902.0
2021-07-14 10:20:00,248.77,249.17,247.94,247.94,3237.0,234.1253,234.5017,233.3442,233.3442,3237.0
2021-07-14 10:30:00,248.0,248.0,247.23,247.66,5750.0,233.4006,233.4006,232.676,233.0806,5750.0
2021-07-14 10:40:00,247.81,248.06,247.52,247.9,2300.0,233.2218,233.4571,232.9489,233.3065,2300.0
2021-07-14 10:50:00,247.79,247.9,247.02,247.45,2852.0,233.203,233.3065,232.4783,232.883,2852.0
2021-07-14 11:00:00,247.06,247.06,246.21,246.22,4303.0,232.516,232.516,231.716,231.7254,4303.0
2021-07-14 11:10:00,246.34,246.86,246.1,246.25,6396.0,231.8383,232.3277,231.6125,231.7536,6396.0
2021-07-14 11:20:00,246.33,246.49,245.89,246.03,1718.0,231.8289,231.9795,231.4148,231.5466,1718.0
2021-07-14 11:30:00,246.48,246.74,245.93,246.24,2482.0,231.9701,232.2148,231.4525,231.7442,2482.0
2021-07-14 11:40:00,245.94,246.04,245.62,245.63,1400.0,231.4619,231.556,231.1607,231.1701,1400.0
2021-07-14 11:50:00,245.51,246.02,245.04,245.29,5423.0,231.0572,231.5372,230.6149,230.8502,5423.0
2021-07-14 12:00:00,245.5,246.28,245.5,245.97,3927.0,231.0478,231.7819,231.0478,231.4901,3927.0
2021-07-14 12:10:00,245.9,246.03,245.5,245.58,3438.0,231.4242,231.5466,231.0478,231.1231,3438.0
2021-07-14 12:20:00,245.54,246.14,245.45,246.14,2100.0,231.0854,231.6501,231.0007,231.6501,2100.0
2021-07-14 12:30:00,246.17,246.3,245.8,246.24,2443.0,231.6784,231.8007,231.3301,231.7442,2443.0
2021-07-14 12:40:00,246.09,246.43,246.02,246.39,1444.0,231.6031,231.923,231.5372,231.8854,1444.0
2021-07-14 12:50:00,246.36,246.68,246.36,246.64,1300.0,231.8572,232.1583,231.8572,232.1207,1300.0
2021-07-14 13:00:00,246.62,246.71,246.4,246.4,2600.0,232.1019,232.1866,231.8948,231.8948,2600.0
2021-07-14 13:10:00,246.36,246.54,245.79,245.92,4146.0,231.8572,232.0266,231.3207,231.4431,4146.0
2021-07-14 13:20:00,245.93,246.33,245.82,246.28,3001.0,231.4525,231.8289,231.349,231.7819,3001.0
2021-07-14 13:30:00,246.38,246.76,246.35,246.7,1800.0,231.876,232.2336,231.8478,232.1772,1800.0
2021-07-14 13:40:00,246.75,246.75,246.49,246.57,2521.0,232.2242,232.2242,231.9795,232.0548,2521.0
2021-07-14 13:50:00,246.61,246.73,246.55,246.7,3380.0,232.0925,232.2054,232.036,232.1772,3380.0
2021-07-14 14:00:00,246.66,247.03,246.56,246.56,2447.0,232.1395,232.4877,232.0454,232.0454,2447.0
2021-07-14 14:10:00,246.56,246.91,246.56,246.76,2740.0,232.0454,232.3748,232.0454,232.2336,2740.0
2021-07-14 14:20:00,246.76,246.96,246.48,246.56,2906.0,232.2336,232.4218,231.9701,232.0454,2906.0
2021-07-14 14:30:00,246.64,246.68,246.24,246.66,5942.0,232.1207,232.1583,231.7442,232.1395,5942.0
2021-07-14 14:40:00,246.49,246.95,246.48,246.87,9805.0,231.9795,232.4124,231.9701,232.3371,9805.0
2021-07-14 14:50:00,246.95,247.26,246.95,247.26,4062.0,232.4124,232.7042,232.4124,232.7042,4062.0
2021-07-14 15:00:00,247.24,247.68,247.14,247.47,4886.0,232.6854,233.0995,232.5913,232.9018,4886.0
2021-07-14 15:10:00,247.36,247.56,247.23,247.43,5046.0,232.7983,232.9865,232.676,232.8642,5046.0
2021-07-14 15:20:00,247.45,247.46,246.75,246.79,4621.0,232.883,232.8924,232.2242,232.2619,4621.0
2021-07-14 15:30:00,246.75,246.75,246.37,246.63,6385.0,232.2242,232.2242,231.8666,232.1113,6385.0
2021-07-14 15:40:00,246.57,246.82,246.37,246.82,10735.0,232.0548,232.2901,231.8666,232.2901,10735.0
2021-07-14 15:50:00,246.92,247.16,246.46,246.91,40042.0,232.3842,232.6101,231.9513,232.3748,40042.0
2021-07-15 09:30:00,244.83,246.59,244.68,246.59,6005.0,230.4172,232.0736,230.2761,232.0736,6005.0
2021-07-15 09:40:00,246.95,247.29,246.18,246.45,3203.0,232.4124,232.7324,231.6878,231.9419,3203.0
2021-07-15 09:50:00,246.74,247.51,246.66,247.51,3271.0,232.2148,232.9395,232.1395,232.9395,3271.0
2021-07-15 10:00:00,247.47,247.85,247.18,247.44,7929.0,232.9018,233.2595,232.6289,232.8736,7929.0
2021-07-15 10:10:00,247.35,248.34,247.14,248.28,5657.0,232.7889,233.7206,232.5913,233.6641,5657.0
2021-07-15 10:20:00,248.09,248.83,247.74,248.55,8658.0,233.4853,234.1818,233.1559,233.9182,8658.0
2021-07-15 10:30:00,248.54,249.03,248.27,248.97,4615.0,233.9088,234.37,233.6547,234.3135,4615.0
2021-07-15 10:40:00,249.07,249.49,248.62,249.48,4167.0,234.4076,234.8029,233.9841,234.7935,4167.0
2021-07-15 10:50:00,249.4,250.13,249.31,250.09,5382.0,234.7182,235.4052,234.6335,235.3676,5382.0
2021-07-15 11:00:00,250.09,250.26,249.61,249.62,10349.0,235.3676,235.5276,234.9158,234.9253,10349.0
2021-07-15 11:10:00,249.52,249.99,249.42,249.74,2057.0,234.8311,235.2735,234.737,235.0382,2057.0
2021-07-15 11:20:00,249.72,249.72,249.52,249.64,2707.0,235.0194,235.0194,234.8311,234.9441,2707.0
2021-07-15 11:30:00,249.55,250.31,249.55,250.31,2269.0,234.8594,235.5746,234.8594,235.5746,2269.0
2021-07-15 11:40:00,250.4,250.65,250.29,250.58,7883.0,235.6593,235.8946,235.5558,235.8287,7883.0
2021-07-15 11:50:00,250.62,250.83,250.61,250.72,1729.0,235.8664,236.064,235.857,235.9605,1729.0
2021-07-15 12:00:00,250.55,250.67,250.08,250.36,2218.0,235.8005,235.9134,235.3582,235.6217,2218.0
2021-07-15 12:10:00,250.27,250.59,249.98,250.03,2219.0,235.537,235.8382,235.2641,235.3111,2219.0
2021-07-15 12:20:00,250.01,250.14,249.74,249.92,4299.0,235.2923,235.4146,235.0382,235.2076,4299.0
2021-07-15 12:30:00,249.91,249.91,249.55,249.55,4364.0,235.1982,235.1982,234.8594,234.8594,4364.0
2021-07-15 12:40:00,249.6,249.92,249.6,249.74,2877.0,234.9064,235.2076,234.9064,235.0382,2877.0
2021-07-15 12:50:00,249.85,249.85,249.24,249.24,1947.0,235.1417,235.1417,234.5676,234.5676,1947.0
2021-07-15 13:00:00,249.21,249.32,248.94,249.15,2314.0,234.5394,234.6429,234.2853,234.4829,2314.0
2021-07-15 13:10:00,249.27,249.27,248.54,248.55,1945.0,234.5959,234.5959,233.9088,233.9182,1945.0
2021-07-15 13:20:00,248.53,248.6,248.32,248.59,2865.0,233.8994,233.9653,233.7018,233.9559,2865.0
2021-07-15 13:30:00,248.44,248.54,247.86,247.93,9345.0,233.8147,233.9088,233.2689,233.3347,9345.0
2021-07-15 13:40:00,247.89,248.01,247.5,247.63,6028.0,233.2971,233.41,232.9301,233.0524,6028.0
2021-07-15 13:50:00,247.59,247.8,247.44,247.46,2500.0,233.0148,233.2124,232.8736,232.8924,2500.0
2021-07-15 14:00:00,247.63,248.15,247.63,248.01,2881.0,233.0524,233.5418,233.0524,233.41,2881.0
2021-07-15 14:10:00,247.99,248.47,247.97,248.47,2671.0,233.3912,233.843,233.3724,233.843,2671.0
2021-07-15 14:20:00,248.52,248.69,248.44,248.57,2027.0,233.89,234.05,233.8147,233.9371,2027.0
2021-07-15 14:30:00,248.65,248.69,248.28,248.5,2712.0,234.0124,234.05,233.6641,233.8712,2712.0
2021-07-15 14:40:00,248.51,248.58,247.93,248.52,4036.0,233.8806,233.9465,233.3347,233.89,4036.0
2021-07-15 14:50:00,248.54,248.71,248.28,248.62,3380.0,233.9088,234.0688,233.6641,233.9841,3380.0
2021-07-15 15:00:00,248.69,248.82,248.61,248.71,3410.0,234.05,234.1724,233.9747,234.0688,3410.0
2021-07-15 15:10:00,248.77,248.77,248.41,248.72,4139.0,234.1253,234.1253,233.7865,234.0782,4139.0
2021-07-15 15:20:00,248.71,249.1,248.71,248.95,4059.0,234.0688,234.4359,234.0688,234.2947,4059.0
2021-07-15 15:30:00,249.03,249.03,248.55,248.71,6243.0,234.37,234.37,233.9182,234.0688,6243.0
2021-07-15 15:40:00,248.69,248.98,248.67,248.7,10087.0,234.05,234.3229,234.0312,234.0594,10087.0
2021-07-15 15:50:00,248.51,248.89,248.4,248.86,43638.0,233.8806,234.2382,233.7771,234.21,43638.0
2021-07-16 09:30:00,249.63,249.68,248.71,249.5,13427.0,234.9347,234.9817,234.0688,234.8123,13427.0
2021-07-16 09:40:00,249.32,250.12,249.08,249.75,5472.0,234.6429,235.3958,234.417,235.0476,5472.0
2021-07-16 09:50:00,249.71,250.06,249.51,249.75,3257.0,235.01,235.3394,234.8217,235.0476,3257.0
2021-07-16 10:00:00,249.56,249.62,248.48,248.76,3345.0,234.8688,234.9253,233.8524,234.1159,3345.0
2021-07-16 10:10:00,248.88,248.88,247.95,248.16,2690.0,234.2288,234.2288,233.3536,233.5512,2690.0
2021-07-16 10:20:00,248.16,248.39,247.93,248.24,6814.0,233.5512,233.7677,233.3347,233.6265,6814.0
2021-07-16 10:30:00,248.21,248.69,248.2,248.44,3902.0,233.5983,234.05,233.5889,233.8147,3902.0
2021-07-16 10:40:00,248.44,248.54,248.0,248.0,5076.0,233.8147,233.9088,233.4006,233.4006,5076.0
2021-07-16 10:50:00,248.03,248.81,247.9,248.75,5142.0,233.4289,234.1629,233.3065,234.1065,5142.0
2021-07-16 11:00:00,248.76,249.22,248.74,249.0,5896.0,234.1159,234.5488,234.0971,234.3418,5896.0
2021-07-16 11:10:00,249.0,249.26,248.88,249.14,5899.0,234.3418,234.5865,234.2288,234.4735,5899.0
2021-07-16 11:20:00,249.06,249.18,248.94,248.95,5429.0,234.3982,234.5112,234.2853,234.2947,5429.0
2021-07-16 11:30:00,249.03,249.38,248.94,249.32,3996.0,234.37,234.6994,234.2853,234.6429,3996.0
2021-07-16 11:40:00,249.52,249.77,249.39,249.39,3978.0,234.8311,235.0664,234.7088,234.7088,3978.0
2021-07-16 11:50:00,249.52,249.84,249.44,249.75,3301.0,234.8311,235.1323,234.7559,235.0476,3301.0
2021-07-16 12:00:00,249.76,249.76,249.13,249.43,3526.0,235.057,235.057,234.4641,234.7464,3526.0
2021-07-16 12:10:00,249.48,249.54,249.16,249.19,4322.0,234.7935,234.85,234.4923,234.5206,4322.0
2021-07-16 12:20:00,249.22,249.26,248.86,249.0,4671.0,234.5488,234.5865,234.21,234.3418,4671.0
2021-07-16 12:30:00,249.0,249.24,248.76,248.91,18701.0,234.3418,234.5676,234.1159,234.2571,18701.0
2021-07-16 12:40:00,248.92,249.09,248.88,248.94,2976.0,234.2665,234.4265,234.2288,234.2853,2976.0
2021-07-16 12:50:00,248.93,249.24,248.92,249.19,2528.0,234.2759,234.5676,234.2665,234.5206,2528.0
2021-07-16 13:00:00,249.07,249.41,249.07,249.29,3695.0,234.4076,234.7276,234.4076,234.6147,3695.0
2021-07-16 13:10:00,249.29,249.31,249.16,249.17,2745.0,234.6147,234.6335,234.4923,234.5017,2745.0
2021-07-16 13:20:00,249.12,249.24,249.0,249.11,3300.0,234.4547,234.5676,234.3418,234.4453,3300.0
2021-07-16 13:30:00,248.98,249.08,248.85,249.0,17460.0,234.3229,234.417,234.2006,234.3418,17460.0
2021-07-16 13:40:00,249.03,249.13,248.7,248.82,20002.0,234.37,234.4641,234.0594,234.1724,20002.0
2021-07-16 13:50:00,248.84,249.12,248.81,249.03,18692.0,234.1912,234.4547,234.1629,234.37,18692.0
2021-07-16 14:00:00,248.98,249.02,248.36,248.36,14936.0,234.3229,234.3606,233.7394,233.7394,14936.0
2021-07-16 14:10:00,248.37,248.52,248.12,248.31,4334.0,233.7488,233.89,233.5136,233.6924,4334.0
2021-07-16 14:20:00,248.34,248.35,248.12,248.13,1200.0,233.7206,233.73,233.5136,233.523,1200.0
2021-07-16 14:30:00,248.02,248.23,247.75,247.81,2986.0,233.4194,233.6171,233.1653,233.2218,2986.0
2021-07-16 14:40:00,247.84,247.96,247.3,247.48,3701.0,233.25,233.363,232.7418,232.9112,3701.0
2021-07-16 14:50:00,247.53,247.83,247.53,247.83,2474.0,232.9583,233.2406,232.9583,233.2406,2474.0
2021-07-16 15:00:00,247.71,247.71,247.2,247.2,3676.0,233.1277,233.1277,232.6477,232.6477,3676.0
2021-07-16 15:10:00,247.32,247.53,247.02,247.5,5991.0,232.7607,232.9583,232.4783,232.9301,5991.0
2021-07-16 15:20:00,247.49,247.67,247.44,247.58,4260.0,232.9206,233.0901,232.8736,233.0053,4260.0
2021-07-16 15:30:00,247.51,247.51,246.86,246.92,4684.0,232.9395,232.9395,232.3277,232.3842,4684.0
2021-07-16 15:40:00,246.85,247.14,246.67,246.72,5806.0,232.3183,232.5913,232.1489,232.196,5806.0
2021-07-16 15:50:00,246.68,247.19,246.66,246.75,27574.0,232.1583,232.6383,232.1395,232.2242,27574.0
2021-07-19 09:30:00,241.95,242.23,240.65,240.96,11519.0,227.7068,227.9703,226.4833,226.7751,11519.0
2021-07-19 09:40:00,241.05,241.13,240.27,240.95,2478.0,226.8598,226.9351,226.1257,226.7656,2478.0
2021-07-19 09:50:00,240.51,240.64,239.08,239.64,6711.0,226.3515,226.4739,225.0057,225.5328,6711.0
2021-07-19 10:00:00,240.03,240.03,239.37,239.75,2106.0,225.8998,225.8998,225.2787,225.6363,2106.0
2021-07-19 10:10:00,239.68,240.07,238.64,238.91,5621.0,225.5704,225.9375,224.5916,224.8457,5621.0
2021-07-19 10:20:00,238.84,239.74,238.84,239.66,1956.0,224.7799,225.6269,224.7799,225.5516,1956.0
2021-07-19 10:30:00,239.64,240.79,239.58,240.77,4587.0,225.5328,226.6151,225.4763,226.5962,4587.0
2021-07-19 10:40:00,240.48,241.54,240.48,241.22,2423.0,226.3233,227.3209,226.3233,227.0198,2423.0
2021-07-19 10:50:00,240.5,240.5,239.2,239.51,4612.0,226.3421,226.3421,225.1187,225.4104,4612.0
2021-07-19 11:00:00,239.71,240.29,239.35,239.95,4302.0,225.5986,226.1445,225.2598,225.8245,4302.0
2021-07-19 11:10:00,239.88,240.58,239.88,240.33,1983.0,225.7586,226.4174,225.7586,226.1821,1983.0
2021-07-19 11:20:00,239.83,240.08,239.58,239.89,3443.0,225.7116,225.9469,225.4763,225.768,3443.0
2021-07-19 11:30:00,239.6,240.33,239.6,240.23,3647.0,225.4951,226.1821,225.4951,226.088,3647.0
2021-07-19 11:40:00,240.19,240.51,240.05,240.12,3672.0,226.0504,226.3515,225.9186,225.9845,3672.0
2021-07-19 11:50:00,240.22,240.65,239.93,240.45,5331.0,226.0786,226.4833,225.8057,226.2951,5331.0
2021-07-19 12:00:00,240.39,240.39,239.17,239.33,3612.0,226.2386,226.2386,225.0904,225.241,3612.0
2021-07-19 12:10:00,239.18,239.47,238.88,239.03,6706.0,225.0998,225.3728,224.8175,224.9587,6706.0
2021-07-19 12:20:00,239.12,239.35,238.41,238.41,2532.0,225.0434,225.2598,224.3752,224.3752,2532.0
2021-07-19 12:30:00,238.22,238.4,238.0,238.13,3302.0,224.1964,224.3658,223.9893,224.1117,3302.0
2021-07-19 12:40:00,238.15,238.2,237.5,237.7,7202.0,224.1305,224.1775,223.5187,223.707,7202.0
2021-07-19 12:50:00,237.69,238.63,237.67,238.3,2849.0,223.6976,224.5822,223.6787,224.2716,2849.0
2021-07-19 13:00:00,238.11,239.03,238.11,238.97,1606.0,224.0928,224.9587,224.0928,224.9022,1606.0
2021-07-19 13:10:00,238.88,238.97,238.39,238.48,2547.0,224.8175,224.9022,224.3564,224.4411,2547.0
2021-07-19 13:20:00,238.39,238.39,237.64,237.68,4387.0,224.3564,224.3564,223.6505,223.6881,4387.0
2021-07-19 13:30:00,237.65,237.88,237.23,237.69,4894.0,223.6599,223.8764,223.2646,223.6976,4894.0
2021-07-19 13:40:00,237.49,237.58,236.91,236.91,3204.0,223.5093,223.594,222.9635,222.9635,3204.0
2021-07-19 13:50:00,237.03,237.48,236.89,237.12,2000.0,223.0764,223.4999,222.9447,223.1611,2000.0
2021-07-19 14:00:00,237.32,237.91,237.02,237.19,6288.0,223.3493,223.9046,223.067,223.227,6288.0
2021-07-19 14:10:00,237.29,237.93,237.23,237.51,5745.0,223.3211,223.9234,223.2646,223.5282,5745.0
2021-07-19 14:20:00,237.4,237.41,236.87,237.4,8796.0,223.4246,223.434,222.9258,223.4246,8796.0
2021-07-19 14:30:00,237.54,237.54,236.54,236.58,6998.0,223.5564,223.5564,222.6153,222.6529,6998.0
2021-07-19 14:40:00,236.71,237.07,236.61,237.05,5156.0,222.7752,223.1141,222.6811,223.0952,5156.0
2021-07-19 14:50:00,237.08,237.33,236.56,236.65,5014.0,223.1235,223.3588,222.6341,222.7188,5014.0
2021-07-19 15:00:00,236.86,237.4,236.66,237.25,4356.0,222.9164,223.4246,222.7282,223.2835,4356.0
2021-07-19 15:10:00,237.58,237.65,236.88,237.02,2688.0,223.594,223.6599,222.9352,223.067,2688.0
2021-07-19 15:20:00,237.03,237.53,236.89,237.35,4407.0,223.0764,223.547,222.9447,223.3776,4407.0
2021-07-19 15:30:00,237.21,237.64,237.07,237.56,8530.0,223.2458,223.6505,223.1141,223.5752,8530.0
2021-07-19 15:40:00,237.62,237.78,237.32,237.7,8463.0,223.6317,223.7823,223.3493,223.707,8463.0
2021-07-19 15:50:00,237.49,238.32,237.07,238.11,39578.0,223.5093,224.2905,223.1141,224.0928,39578.0
2021-07-20 09:30:00,237.89,240.67,237.89,239.61,8602.0,223.8858,226.5021,223.8858,225.5045,8602.0
2021-07-20 09:40:00,239.57,241.48,239.03,241.13,2717.0,225.4669,227.2644,224.9587,226.9351,2717.0
2021-07-20 09:50:00,241.43,242.62,241.41,242.58,3652.0,227.2174,228.3373,227.1986,228.2997,3652.0
2021-07-20 10:00:00,243.02,243.51,242.83,243.23,2898.0,228.7138,229.1749,228.535,228.9114,2898.0
2021-07-20 10:10:00,243.23,244.08,243.23,244.08,4141.0,228.9114,229.7114,228.9114,229.7114,4141.0
2021-07-20 10:20:00,244.21,244.72,244.21,244.7,5316.0,229.8337,230.3137,229.8337,230.2949,5316.0
2021-07-20 10:30:00,244.66,244.8,244.23,244.75,4442.0,230.2572,230.389,229.8526,230.3419,4442.0
2021-07-20 10:40:00,244.72,244.73,244.08,244.73,3719.0,230.3137,230.3231,229.7114,230.3231,3719.0
2021-07-20 10:50:00,244.86,246.11,244.83,246.11,3798.0,230.4455,231.6219,230.4172,231.6219,3798.0
2021-07-20 11:00:00,246.12,246.85,245.94,245.94,4430.0,231.6313,232.3183,231.4619,231.4619,4430.0
2021-07-20 11:10:00,246.15,246.37,245.62,245.82,3380.0,231.6595,231.8666,231.1607,231.349,3380.0
2021-07-20 11:20:00,245.87,246.09,245.35,245.45,3381.0,231.396,231.6031,230.9066,231.0007,3381.0
2021-07-20 11:30:00,245.3,245.69,245.15,245.38,4061.0,230.8596,231.2266,230.7184,230.9349,4061.0
2021-07-20 11:40:00,245.3,246.16,245.29,246.15,2500.0,230.8596,231.6689,230.8502,231.6595,2500.0
2021-07-20 11:50:00,246.08,246.39,246.06,246.39,5029.0,231.5937,231.8854,231.5748,231.8854,5029.0
2021-07-20 12:00:00,246.69,246.69,245.73,246.02,4131.0,232.1677,232.1677,231.2643,231.5372,4131.0
2021-07-20 12:10:00,245.9,246.56,245.9,246.52,3409.0,231.4242,232.0454,231.4242,232.0078,3409.0
2021-07-20 12:20:00,246.7,246.95,246.57,246.88,4625.0,232.1772,232.4124,232.0548,232.3466,4625.0
2021-07-20 12:30:00,246.85,247.18,246.77,246.77,6277.0,232.3183,232.6289,232.243,232.243,6277.0
2021-07-20 12:40:00,246.85,247.21,246.52,247.21,3270.0,232.3183,232.6571,232.0078,232.6571,3270.0
2021-07-20 12:50:00,247.27,247.37,246.96,247.07,5822.0,232.7136,232.8077,232.4218,232.5254,5822.0
2021-07-20 13:00:00,247.01,247.13,246.28,246.36,3464.0,232.4689,232.5818,231.7819,231.8572,3464.0
2021-07-20 13:10:00,246.25,246.53,246.01,246.09,3972.0,231.7536,232.0172,231.5278,231.6031,3972.0
2021-07-20 13:20:00,246.21,246.25,245.71,245.84,3544.0,231.716,231.7536,231.2454,231.3678,3544.0
2021-07-20 13:30:00,245.99,246.2,245.87,246.04,5393.0,231.509,231.7066,231.396,231.556,5393.0
2021-07-20 13:40:00,246.01,246.07,245.72,245.72,2414.0,231.5278,231.5842,231.2548,231.2548,2414.0
2021-07-20 13:50:00,245.69,246.54,245.55,246.24,5968.0,231.2266,232.0266,231.0949,231.7442,5968.0
2021-07-20 14:00:00,246.36,246.65,246.31,246.49,6285.0,231.8572,232.1301,231.8101,231.9795,6285.0
2021-07-20 14:10:00,246.25,246.26,245.97,245.97,3650.0,231.7536,231.7631,231.4901,231.4901,3650.0
2021-07-20 14:20:00,246.0,246.0,245.61,245.62,3449.0,231.5184,231.5184,231.1513,231.1607,3449.0
2021-07-20 14:30:00,245.69,245.9,245.52,245.52,3516.0,231.2266,231.4242,231.0666,231.0666,3516.0
2021-07-20 14:40:00,245.56,246.17,245.41,245.54,5599.0,231.1043,231.6784,230.9631,231.0854,5599.0
2021-07-20 14:50:00,245.85,246.0,245.76,245.88,4534.0,231.3772,231.5184,231.2925,231.4054,4534.0
2021-07-20 15:00:00,245.75,246.27,245.66,246.05,4010.0,231.2831,231.7725,231.1984,231.5654,4010.0
2021-07-20 15:10:00,246.12,246.69,246.12,246.64,4131.0,231.6313,232.1677,231.6313,232.1207,4131.0
2021-07-20 15:20:00,246.58,246.95,246.41,246.53,3998.0,232.0642,232.4124,231.9042,232.0172,3998.0
2021-07-20 15:30:00,246.44,246.58,246.02,246.52,4332.0,231.9325,232.0642,231.5372,232.0078,4332.0
2021-07-20 15:40:00,246.49,246.63,246.24,246.58,8058.0,231.9795,232.1113,231.7442,232.0642,8058.0
2021-07-20 15:50:00,246.4,246.4,245.73,245.95,27651.0,231.8948,231.8948,231.2643,231.4713,27651.0
2021-07-21 09:30:00,248.46,250.47,247.7,250.09,8090.0,233.8335,235.7252,233.1183,235.3676,8090.0
2021-07-21 09:40:00,250.39,251.64,250.36,251.26,2753.0,235.6499,236.8263,235.6217,236.4687,2753.0
2021-07-21 09:50:00,251.63,252.03,251.45,252.03,1483.0,236.8169,237.1934,236.6475,237.1934,1483.0
2021-07-21 10:00:00,251.86,252.4,251.64,252.23,5089.0,237.0334,237.5416,236.8263,237.3816,5089.0
2021-07-21 10:10:00,252.27,252.78,251.77,251.9,9249.0,237.4193,237.8992,236.9487,237.071,9249.0
2021-07-21 10:20:00,251.92,252.38,251.07,251.07,9716.0,237.0899,237.5228,236.2899,236.2899,9716.0
2021-07-21 10:30:00,251.11,251.33,250.21,251.08,3860.0,236.3275,236.5346,235.4805,236.2993,3860.0
2021-07-21 10:40:00,251.14,251.45,250.57,250.71,5248.0,236.3558,236.6475,235.8193,235.9511,5248.0
2021-07-21 10:50:00,250.82,250.98,250.31,250.31,3598.0,236.0546,236.2052,235.5746,235.5746,3598.0
2021-07-21 11:00:00,250.51,251.08,250.51,250.74,3136.0,235.7629,236.2993,235.7629,235.9793,3136.0
2021-07-21 11:10:00,250.76,251.21,250.52,251.06,4423.0,235.9981,236.4217,235.7723,236.2805,4423.0
2021-07-21 11:20:00,251.26,251.39,250.49,250.49,3910.0,236.4687,236.5911,235.744,235.744,3910.0
2021-07-21 11:30:00,250.55,251.2,250.43,251.1,2520.0,235.8005,236.4122,235.6876,236.3181,2520.0
2021-07-21 11:40:00,251.13,252.46,251.01,252.19,5021.0,236.3464,237.5981,236.2334,237.344,5021.0
2021-07-21 11:50:00,252.11,252.39,251.54,251.62,4314.0,237.2687,237.5322,236.7322,236.8075,4314.0
2021-07-21 12:00:00,251.74,251.92,251.59,251.79,3659.0,236.9205,237.0899,236.7793,236.9675,3659.0
2021-07-21 12:10:00,251.78,251.99,251.69,251.99,2733.0,236.9581,237.1557,236.8734,237.1557,2733.0
2021-07-21 12:20:00,252.07,252.12,251.62,251.69,3966.0,237.231,237.2781,236.8075,236.8734,3966.0
2021-07-21 12:30:00,251.66,251.93,251.58,251.91,4300.0,236.8452,237.0993,236.7699,237.0804,4300.0
2021-07-21 12:40:00,251.97,252.1,251.89,252.07,3272.0,237.1369,237.2593,237.0616,237.231,3272.0
2021-07-21 12:50:00,252.07,252.22,251.8,251.81,4389.0,237.231,237.3722,236.9769,236.9863,4389.0
2021-07-21 13:00:00,251.89,252.54,251.89,252.24,3511.0,237.0616,237.6734,237.0616,237.391,3511.0
2021-07-21 13:10:00,252.19,252.32,251.89,251.89,3402.0,237.344,237.4663,237.0616,237.0616,3402.0
2021-07-21 13:20:00,251.92,252.07,251.81,252.07,4332.0,237.0899,237.231,236.9863,237.231,4332.0
2021-07-21 13:30:00,252.11,252.38,252.09,252.25,3288.0,237.2687,237.5228,237.2499,237.4004,3288.0
2021-07-21 13:40:00,252.26,252.26,251.92,251.92,2603.0,237.4098,237.4098,237.0899,237.0899,2603.0
2021-07-21 13:50:00,251.95,252.22,251.95,252.0,2826.0,237.1181,237.3722,237.1181,237.1652,2826.0
2021-07-21 14:00:00,252.21,252.22,252.0,252.04,4458.0,237.3628,237.3722,237.1652,237.2028,4458.0
2021-07-21 14:10:00,252.08,252.09,251.64,251.76,4908.0,237.2404,237.2499,236.8263,236.9393,4908.0
2021-07-21 14:20:00,251.71,251.83,251.54,251.78,3800.0,236.8922,237.0052,236.7322,236.9581,3800.0
2021-07-21 14:30:00,251.89,252.06,251.73,252.03,4259.0,237.0616,237.2216,236.911,237.1934,4259.0
2021-07-21 14:40:00,251.94,252.04,251.68,251.68,2218.0,237.1087,237.2028,236.864,236.864,2218.0
2021-07-21 14:50:00,251.81,252.0,251.67,252.0,4017.0,236.9863,237.1652,236.8546,237.1652,4017.0
2021-07-21 15:00:00,252.0,252.11,251.85,252.11,3619.0,237.1652,237.2687,237.024,237.2687,3619.0
2021-07-21 15:10:00,252.12,252.18,251.94,252.04,5527.0,237.2781,237.3346,237.1087,237.2028,5527.0
2021-07-21 15:20:00,252.04,252.18,251.6,251.79,4183.0,237.2028,237.3346,236.7887,236.9675,4183.0
2021-07-21 15:30:00,251.7,252.1,251.55,251.59,10328.0,236.8828,237.2593,236.7416,236.7793,10328.0
2021-07-21 15:40:00,251.62,251.77,251.1,251.12,15146.0,236.8075,236.9487,236.3181,236.337,15146.0
2021-07-21 15:50:00,251.06,251.3,250.78,251.07,53120.0,236.2805,236.5064,236.017,236.2899,53120.0
2021-07-22 09:30:00,250.14,250.52,248.21,248.23,7695.0,235.4146,235.7723,233.5983,233.6171,7695.0
2021-07-22 09:40:00,249.07,249.63,248.74,249.0,2058.0,234.4076,234.9347,234.0971,234.3418,2058.0
2021-07-22 09:50:00,249.08,249.21,248.6,248.6,1701.0,234.417,234.5394,233.9653,233.9653,1701.0
2021-07-22 10:00:00,249.07,249.66,249.0,249.54,5391.0,234.4076,234.9629,234.3418,234.85,5391.0
2021-07-22 10:10:00,249.81,250.1,249.46,249.47,3203.0,235.1041,235.377,234.7747,234.7841,3203.0
2021-07-22 10:20:00,249.45,249.64,248.88,249.07,3803.0,234.7653,234.9441,234.2288,234.4076,3803.0
2021-07-22 10:30:00,249.42,249.51,249.05,249.09,3967.0,234.737,234.8217,234.3888,234.4265,3967.0
2021-07-22 10:40:00,249.28,249.67,249.08,249.37,2767.0,234.6053,234.9723,234.417,234.69,2767.0
2021-07-22 10:50:00,249.22,249.39,248.6,248.6,2995.0,234.5488,234.7088,233.9653,233.9653,2995.0
2021-07-22 11:00:00,248.6,248.63,248.11,248.56,4035.0,233.9653,233.9935,233.5041,233.9277,4035.0
2021-07-22 11:10:00,248.42,248.55,248.01,248.55,3372.0,233.7959,233.9182,233.41,233.9182,3372.0
2021-07-22 11:20:00,248.49,248.5,247.83,248.11,4632.0,233.8618,233.8712,233.2406,233.5041,4632.0
2021-07-22 11:30:00,248.18,248.4,247.69,247.79,2000.0,233.57,233.7771,233.1089,233.203,2000.0
2021-07-22 11:40:00,247.72,247.72,247.19,247.2,3547.0,233.1371,233.1371,232.6383,232.6477,3547.0
2021-07-22 11:50:00,247.12,247.29,246.85,247.16,2750.0,232.5724,232.7324,232.3183,232.6101,2750.0
2021-07-22 12:00:00,247.19,247.23,246.88,246.88,2913.0,232.6383,232.676,232.3466,232.3466,2913.0
2021-07-22 12:10:00,246.91,247.22,246.91,247.11,3845.0,232.3748,232.6665,232.3748,232.563,3845.0
2021-07-22 12:20:00,247.1,247.25,247.04,247.17,6500.0,232.5536,232.6948,232.4971,232.6195,6500.0
2021-07-22 12:30:00,247.17,247.31,247.06,247.24,6900.0,232.6195,232.7512,232.516,232.6854,6900.0
2021-07-22 12:40:00,247.21,247.39,247.02,247.22,4960.0,232.6571,232.8265,232.4783,232.6665,4960.0
2021-07-22 12:50:00,247.1,247.57,247.1,247.26,4778.0,232.5536,232.9959,232.5536,232.7042,4778.0
2021-07-22 13:00:00,247.41,247.44,247.25,247.25,5536.0,232.8454,232.8736,232.6948,232.6948,5536.0
2021-07-22 13:10:00,247.3,247.61,247.3,247.47,6947.0,232.7418,233.0336,232.7418,232.9018,6947.0
2021-07-22 13:20:00,247.3,247.5,247.15,247.27,4821.0,232.7418,232.9301,232.6007,232.7136,4821.0
2021-07-22 13:30:00,247.21,247.28,247.05,247.18,3808.0,232.6571,232.723,232.5066,232.6289,3808.0
2021-07-22 13:40:00,247.27,247.72,247.26,247.72,4335.0,232.7136,233.1371,232.7042,233.1371,4335.0
2021-07-22 13:50:00,247.61,247.71,247.42,247.57,7787.0,233.0336,233.1277,232.8548,232.9959,7787.0
2021-07-22 14:00:00,247.67,247.84,247.59,247.64,8024.0,233.0901,233.25,233.0148,233.0618,8024.0
2021-07-22 14:10:00,247.66,247.88,247.66,247.7,3307.0,233.0806,233.2877,233.0806,233.1183,3307.0
2021-07-22 14:20:00,247.71,247.89,247.69,247.82,5559.0,233.1277,233.2971,233.1089,233.2312,5559.0
2021-07-22 14:30:00,247.81,247.89,247.72,247.72,5001.0,233.2218,233.2971,233.1371,233.1371,5001.0
2021-07-22 14:40:00,247.79,247.86,247.68,247.77,5607.0,233.203,233.2689,233.0995,233.1842,5607.0
2021-07-22 14:50:00,247.77,247.93,247.66,247.9,6025.0,233.1842,233.3347,233.0806,233.3065,6025.0
2021-07-22 15:00:00,247.87,247.87,247.42,247.48,6137.0,233.2783,233.2783,232.8548,232.9112,6137.0
2021-07-22 15:10:00,247.54,247.54,247.03,247.27,6482.0,232.9677,232.9677,232.4877,232.7136,6482.0
2021-07-22 15:20:00,247.23,247.42,247.02,247.02,7920.0,232.676,232.8548,232.4783,232.4783,7920.0
2021-07-22 15:30:00,247.06,247.07,246.7,246.94,16980.0,232.516,232.5254,232.1772,232.403,16980.0
2021-07-22 15:40:00,246.82,247.1,246.73,246.89,18398.0,232.2901,232.5536,232.2054,232.356,18398.0
2021-07-22 15:50:00,246.99,247.06,246.76,246.88,43268.0,232.4501,232.516,232.2336,232.3466,43268.0
2021-07-23 09:30:00,248.2,249.9,248.2,249.75,7282.0,233.5889,235.1888,233.5889,235.0476,7282.0
2021-07-23 09:40:00,249.8,250.27,249.5,249.5,1659.0,235.0947,235.537,234.8123,234.8123,1659.0
2021-07-23 09:50:00,248.69,248.69,248.16,248.16,4596.0,234.05,234.05,233.5512,233.5512,4596.0
2021-07-23 10:00:00,248.47,248.98,247.84,248.87,6298.0,233.843,234.3229,233.25,234.2194,6298.0
2021-07-23 10:10:00,248.95,249.03,248.58,248.76,7861.0,234.2947,234.37,233.9465,234.1159,7861.0
2021-07-23 10:20:00,248.68,249.58,248.54,249.58,1301.0,234.0406,234.8876,233.9088,234.8876,1301.0
2021-07-23 10:30:00,249.56,250.13,249.19,250.0,6907.0,234.8688,235.4052,234.5206,235.2829,6907.0
2021-07-23 10:40:00,249.89,250.35,249.88,250.22,3520.0,235.1794,235.6123,235.17,235.4899,3520.0
2021-07-23 10:50:00,250.4,250.64,250.23,250.5,2750.0,235.6593,235.8852,235.4993,235.7535,2750.0
2021-07-23 11:00:00,250.42,250.69,250.33,250.4,3726.0,235.6782,235.9323,235.5935,235.6593,3726.0
2021-07-23 11:10:00,250.45,250.52,249.89,249.89,2100.0,235.7064,235.7723,235.1794,235.1794,2100.0
2021-07-23 11:20:00,249.93,250.22,249.92,250.01,2956.0,235.217,235.4899,235.2076,235.2923,2956.0
2021-07-23 11:30:00,250.11,250.38,250.02,250.02,3229.0,235.3864,235.6405,235.3017,235.3017,3229.0
2021-07-23 11:40:00,250.04,250.04,249.2,249.3,3159.0,235.3205,235.3205,234.53,234.6241,3159.0
2021-07-23 11:50:00,249.11,249.3,248.82,248.84,4204.0,234.4453,234.6241,234.1724,234.1912,4204.0
2021-07-23 12:00:00,248.81,249.1,248.79,248.94,2754.0,234.1629,234.4359,234.1441,234.2853,2754.0
2021-07-23 12:10:00,249.01,249.42,249.01,249.24,2955.0,234.3512,234.737,234.3512,234.5676,2955.0
2021-07-23 12:20:00,249.26,249.26,248.83,249.16,2244.0,234.5865,234.5865,234.1818,234.4923,2244.0
2021-07-23 12:30:00,249.3,249.41,249.15,249.41,2856.0,234.6241,234.7276,234.4829,234.7276,2856.0
2021-07-23 12:40:00,249.37,249.43,249.07,249.29,4912.0,234.69,234.7464,234.4076,234.6147,4912.0
2021-07-23 12:50:00,249.26,249.32,249.01,249.24,3313.0,234.5865,234.6429,234.3512,234.5676,3313.0
2021-07-23 13:00:00,249.31,249.54,249.14,249.39,3509.0,234.6335,234.85,234.4735,234.7088,3509.0
2021-07-23 13:10:00,249.46,249.54,249.32,249.36,1800.0,234.7747,234.85,234.6429,234.6806,1800.0
2021-07-23 13:20:00,249.33,249.38,249.12,249.18,7218.0,234.6523,234.6994,234.4547,234.5112,7218.0
2021-07-23 13:30:00,249.22,249.29,249.11,249.29,5093.0,234.5488,234.6147,234.4453,234.6147,5093.0
2021-07-23 13:40:00,249.32,249.49,249.23,249.49,3100.0,234.6429,234.8029,234.5582,234.8029,3100.0
2021-07-23 13:50:00,249.57,249.63,249.48,249.56,2800.0,234.8782,234.9347,234.7935,234.8688,2800.0
2021-07-23 14:00:00,249.52,249.53,249.26,249.38,4575.0,234.8311,234.8406,234.5865,234.6994,4575.0
2021-07-23 14:10:00,249.3,249.3,248.93,248.99,3038.0,234.6241,234.6241,234.2759,234.3323,3038.0
2021-07-23 14:20:00,248.93,249.02,248.84,249.02,5200.0,234.2759,234.3606,234.1912,234.3606,5200.0
2021-07-23 14:30:00,248.96,249.18,248.93,249.1,2660.0,234.3041,234.5112,234.2759,234.4359,2660.0
2021-07-23 14:40:00,249.04,249.04,248.89,248.97,2391.0,234.3794,234.3794,234.2382,234.3135,2391.0
2021-07-23 14:50:00,249.02,249.05,248.9,249.02,2600.0,234.3606,234.3888,234.2476,234.3606,2600.0
2021-07-23 15:00:00,249.11,249.11,248.56,248.67,3581.0,234.4453,234.4453,233.9277,234.0312,3581.0
2021-07-23 15:10:00,248.66,248.73,248.37,248.61,2137.0,234.0218,234.0877,233.7488,233.9747,2137.0
2021-07-23 15:20:00,248.81,248.81,248.47,248.72,3262.0,234.1629,234.1629,233.843,234.0782,3262.0
2021-07-23 15:30:00,248.81,249.25,248.81,249.25,5139.0,234.1629,234.577,234.1629,234.577,5139.0
2021-07-23 15:40:00,249.3,249.36,249.1,249.22,6218.0,234.6241,234.6806,234.4359,234.5488,6218.0
2021-07-23 15:50:00,249.41,249.42,248.72,248.88,15618.0,234.7276,234.737,234.0782,234.2288,15618.0
2021-07-26 09:30:00,249.49,251.0,248.52,250.51,6399.0,234.8029,236.224,233.89,235.7629,6399.0
2021-07-26 09:40:00,250.38,250.38,249.26,250.05,3567.0,235.6405,235.6405,234.5865,235.3299,3567.0
2021-07-26 09:50:00,249.85,251.1,249.71,251.01,2635.0,235.1417,236.3181,235.01,236.2334,2635.0
2021-07-26 10:00:00,250.77,251.57,250.52,251.42,6013.0,236.0076,236.7605,235.7723,236.6193,6013.0
2021-07-26 10:10:00,251.33,251.51,250.89,251.28,4410.0,236.5346,236.704,236.1205,236.4875,4410.0
2021-07-26 10:20:00,251.47,251.47,250.74,250.74,1450.0,236.6664,236.6664,235.9793,235.9793,1450.0
2021-07-26 10:30:00,250.41,250.46,250.0,250.38,3680.0,235.6688,235.7158,235.2829,235.6405,3680.0
2021-07-26 10:40:00,250.23,250.71,250.06,250.38,2768.0,235.4993,235.9511,235.3394,235.6405,2768.0
2021-07-26 10:50:00,250.94,251.37,250.68,251.09,2825.0,236.1676,236.5722,235.9229,236.3087,2825.0
2021-07-26 11:00:00,250.99,251.85,250.89,251.85,4118.0,236.2146,237.024,236.1205,237.024,4118.0
2021-07-26 11:10:00,251.87,252.1,251.66,252.07,5324.0,237.0428,237.2593,236.8452,237.231,5324.0
2021-07-26 11:20:00,252.06,252.3,251.82,252.12,5464.0,237.2216,237.4475,236.9957,237.2781,5464.0
2021-07-26 11:30:00,252.02,252.03,251.8,251.84,3122.0,237.184,237.1934,236.9769,237.0146,3122.0
2021-07-26 11:40:00,251.89,252.44,251.78,252.38,3606.0,237.0616,237.5792,236.9581,237.5228,3606.0
2021-07-26 11:50:00,252.03,252.03,251.6,251.66,1807.0,237.1934,237.1934,236.7887,236.8452,1807.0
2021-07-26 12:00:00,251.65,251.75,251.11,251.15,2602.0,236.8358,236.9299,236.3275,236.3652,2602.0
2021-07-26 12:10:00,251.24,251.36,251.11,251.11,2449.0,236.4499,236.5628,236.3275,236.3275,2449.0
2021-07-26 12:20:00,251.14,251.57,251.14,251.45,4017.0,236.3558,236.7605,236.3558,236.6475,4017.0
2021-07-26 12:30:00,251.54,251.9,251.31,251.7,2820.0,236.7322,237.071,236.5158,236.8828,2820.0
2021-07-26 12:40:00,251.7,251.7,251.33,251.53,3465.0,236.8828,236.8828,236.5346,236.7228,3465.0
2021-07-26 12:50:00,251.5,251.5,251.15,251.24,2834.0,236.6946,236.6946,236.3652,236.4499,2834.0
2021-07-26 13:00:00,251.23,251.48,251.18,251.4,3220.0,236.4405,236.6758,236.3934,236.6005,3220.0
2021-07-26 13:10:00,251.4,251.4,251.03,251.38,2028.0,236.6005,236.6005,236.2523,236.5816,2028.0
2021-07-26 13:20:00,251.31,251.37,251.19,251.19,1717.0,236.5158,236.5722,236.4028,236.4028,1717.0
2021-07-26 13:30:00,251.03,251.04,250.61,250.75,3176.0,236.2523,236.2617,235.857,235.9887,3176.0
2021-07-26 13:40:00,250.75,250.81,250.12,250.45,7409.0,235.9887,236.0452,235.3958,235.7064,7409.0
2021-07-26 13:50:00,250.43,250.6,250.26,250.6,3190.0,235.6876,235.8476,235.5276,235.8476,3190.0
2021-07-26 14:00:00,250.65,250.71,250.3,250.7,3863.0,235.8946,235.9511,235.5652,235.9417,3863.0
2021-07-26 14:10:00,250.79,250.81,250.53,250.76,2416.0,236.0264,236.0452,235.7817,235.9981,2416.0
2021-07-26 14:20:00,250.84,251.06,250.61,250.73,2096.0,236.0734,236.2805,235.857,235.9699,2096.0
2021-07-26 14:30:00,250.92,250.98,250.69,250.8,2950.0,236.1487,236.2052,235.9323,236.0358,2950.0
2021-07-26 14:40:00,250.84,250.84,250.51,250.51,1136.0,236.0734,236.0734,235.7629,235.7629,1136.0
2021-07-26 14:50:00,250.54,250.73,250.44,250.48,5136.0,235.7911,235.9699,235.697,235.7346,5136.0
2021-07-26 15:00:00,250.52,250.62,250.39,250.46,10296.0,235.7723,235.8664,235.6499,235.7158,10296.0
2021-07-26 15:10:00,250.47,250.77,250.34,250.74,6522.0,235.7252,236.0076,235.6029,235.9793,6522.0
2021-07-26 15:20:00,250.83,250.91,250.68,250.81,3309.0,236.064,236.1393,235.9229,236.0452,3309.0
2021-07-26 15:30:00,250.98,251.12,250.87,251.06,7138.0,236.2052,236.337,236.1017,236.2805,7138.0
2021-07-26 15:40:00,251.0,251.19,250.84,250.89,8874.0,236.224,236.4028,236.0734,236.1205,8874.0
2021-07-26 15:50:00,250.97,251.26,250.72,251.07,26810.0,236.1958,236.4687,235.9605,236.2899,26810.0
2021-07-27 09:30:00,241.74,250.4,241.74,248.82,15806.0,227.5091,235.6593,227.5091,234.1724,15806.0
2021-07-27 09:40:00,248.18,250.51,246.72,250.51,3332.0,233.57,235.7629,232.196,235.7629,3332.0
2021-07-27 09:50:00,251.0,251.57,248.82,249.2,16007.0,236.224,236.7605,234.1724,234.53,16007.0
2021-07-27 10:00:00,249.44,250.5,249.44,250.46,7564.0,234.7559,235.7535,234.7559,235.7158,7564.0
2021-07-27 10:10:00,250.85,251.14,250.06,250.06,7318.0,236.0829,236.3558,235.3394,235.3394,7318.0
2021-07-27 10:20:00,249.99,251.68,249.81,251.31,11243.0,235.2735,236.864,235.1041,236.5158,11243.0
2021-07-27 10:30:00,250.87,252.0,250.79,251.67,9390.0,236.1017,237.1652,236.0264,236.8546,9390.0
2021-07-27 10:40:00,251.67,252.02,251.01,251.19,8947.0,236.8546,237.184,236.2334,236.4028,8947.0
2021-07-27 10:50:00,251.36,252.31,250.94,251.6,8340.0,236.5628,237.4569,236.1676,236.7887,8340.0
2021-07-27 11:00:00,251.68,252.18,251.5,251.5,6475.0,236.864,237.3346,236.6946,236.6946,6475.0
2021-07-27 11:10:00,251.4,251.82,251.36,251.36,6461.0,236.6005,236.9957,236.5628,236.5628,6461.0
2021-07-27 11:20:00,251.18,251.42,250.03,250.95,3925.0,236.3934,236.6193,235.3111,236.177,3925.0
2021-07-27 11:30:00,250.54,250.57,248.8,249.18,14581.0,235.7911,235.8193,234.1535,234.5112,14581.0
2021-07-27 11:40:00,249.03,250.12,249.03,249.34,7645.0,234.37,235.3958,234.37,234.6617,7645.0
2021-07-27 11:50:00,249.49,249.91,249.27,249.91,13025.0,234.8029,235.1982,234.5959,235.1982,13025.0
2021-07-27 12:00:00,249.84,249.84,248.44,248.64,10607.0,235.1323,235.1323,233.8147,234.0029,10607.0
2021-07-27 12:10:00,248.39,248.48,248.02,248.06,6029.0,233.7677,233.8524,233.4194,233.4571,6029.0
2021-07-27 12:20:00,248.13,248.91,247.95,248.89,4619.0,233.523,234.2571,233.3536,234.2382,4619.0
2021-07-27 12:30:00,248.83,248.83,248.09,248.34,6500.0,234.1818,234.1818,233.4853,233.7206,6500.0
2021-07-27 12:40:00,248.38,248.88,248.38,248.56,7701.0,233.7583,234.2288,233.7583,233.9277,7701.0
2021-07-27 12:50:00,248.56,248.95,248.21,248.94,3900.0,233.9277,234.2947,233.5983,234.2853,3900.0
2021-07-27 13:00:00,249.02,249.63,249.01,249.59,2934.0,234.3606,234.9347,234.3512,234.897,2934.0
2021-07-27 13:10:00,249.67,249.78,249.38,249.44,3047.0,234.9723,235.0758,234.6994,234.7559,3047.0
2021-07-27 13:20:00,249.92,249.92,248.75,248.75,3915.0,235.2076,235.2076,234.1065,234.1065,3915.0
2021-07-27 13:30:00,248.94,248.98,248.0,248.97,8716.0,234.2853,234.3229,233.4006,234.3135,8716.0
2021-07-27 13:40:00,248.92,249.34,248.83,249.23,4113.0,234.2665,234.6617,234.1818,234.5582,4113.0
2021-07-27 13:50:00,249.08,249.19,248.86,248.95,4644.0,234.417,234.5206,234.21,234.2947,4644.0
2021-07-27 14:00:00,248.91,249.13,248.77,249.12,9875.0,234.2571,234.4641,234.1253,234.4547,9875.0
2021-07-27 14:10:00,249.18,249.68,249.14,249.68,5177.0,234.5112,234.9817,234.4735,234.9817,5177.0
2021-07-27 14:20:00,249.62,249.9,249.53,249.83,4056.0,234.9253,235.1888,234.8406,235.1229,4056.0
2021-07-27 14:30:00,249.83,250.12,249.75,250.05,8199.0,235.1229,235.3958,235.0476,235.3299,8199.0
2021-07-27 14:40:00,249.98,250.51,249.9,250.51,3472.0,235.2641,235.7629,235.1888,235.7629,3472.0
2021-07-27 14:50:00,250.64,250.64,249.92,250.25,5316.0,235.8852,235.8852,235.2076,235.5182,5316.0
2021-07-27 15:00:00,250.24,250.38,249.89,250.05,4616.0,235.5088,235.6405,235.1794,235.3299,4616.0
2021-07-27 15:10:00,249.99,250.18,249.72,250.16,4534.0,235.2735,235.4523,235.0194,235.4335,4534.0
2021-07-27 15:20:00,250.2,250.2,249.93,250.02,3892.0,235.4711,235.4711,235.217,235.3017,3892.0
2021-07-27 15:30:00,249.94,249.94,249.22,249.52,11362.0,235.2264,235.2264,234.5488,234.8311,11362.0
2021-07-27 15:40:00,249.43,250.05,249.4,249.4,13398.0,234.7464,235.3299,234.7182,234.7182,13398.0
2021-07-27 15:50:00,249.57,249.99,249.43,249.55,45753.0,234.8782,235.2735,234.7464,234.8594,45753.0
2021-07-28 09:30:00,251.55,252.76,249.84,251.98,8274.0,236.7416,237.8804,235.1323,237.1463,8274.0
2021-07-28 09:40:00,251.97,252.45,251.88,252.1,3580.0,237.1369,237.5887,237.0522,237.2593,3580.0
2021-07-28 09:50:00,251.85,251.98,251.08,251.17,8302.0,237.024,237.1463,236.2993,236.384,8302.0
2021-07-28 10:00:00,251.1,251.1,250.26,250.37,5966.0,236.3181,236.3181,235.5276,235.6311,5966.0
2021-07-28 10:10:00,249.73,249.81,249.01,249.01,3403.0,235.0288,235.1041,234.3512,234.3512,3403.0
2021-07-28 10:20:00,249.24,249.54,248.88,249.38,4318.0,234.5676,234.85,234.2288,234.6994,4318.0
2021-07-28 10:30:00,249.57,250.75,249.07,250.2,8491.0,234.8782,235.9887,234.4076,235.4711,8491.0
2021-07-28 10:40:00,250.14,250.94,250.04,250.88,3583.0,235.4146,236.1676,235.3205,236.1111,3583.0
2021-07-28 10:50:00,250.98,251.67,250.86,251.66,3748.0,236.2052,236.8546,236.0923,236.8452,3748.0
2021-07-28 11:00:00,251.82,251.82,251.26,251.52,2699.0,236.9957,236.9957,236.4687,236.7134,2699.0
2021-07-28 11:10:00,251.52,251.64,251.16,251.16,4122.0,236.7134,236.8263,236.3746,236.3746,4122.0
2021-07-28 11:20:00,251.29,251.79,251.29,251.79,3850.0,236.4969,236.9675,236.4969,236.9675,3850.0
2021-07-28 11:30:00,251.86,251.86,251.37,251.73,2858.0,237.0334,237.0334,236.5722,236.911,2858.0
2021-07-28 11:40:00,251.91,252.66,251.91,251.95,9927.0,237.0804,237.7863,237.0804,237.1181,9927.0
2021-07-28 11:50:00,252.0,252.53,251.95,252.53,3814.0,237.1652,237.664,237.1181,237.664,3814.0
2021-07-28 12:00:00,252.5,252.65,252.21,252.26,3433.0,237.6357,237.7769,237.3628,237.4098,3433.0
2021-07-28 12:10:00,252.41,252.66,252.32,252.34,5022.0,237.551,237.7863,237.4663,237.4851,5022.0
2021-07-28 12:20:00,252.38,252.39,251.72,251.72,4100.0,237.5228,237.5322,236.9016,236.9016,4100.0
2021-07-28 12:30:00,251.54,252.08,251.54,252.05,6318.0,236.7322,237.2404,236.7322,237.2122,6318.0
2021-07-28 12:40:00,252.22,252.52,252.22,252.36,4000.0,237.3722,237.6545,237.3722,237.504,4000.0
2021-07-28 12:50:00,252.34,252.47,252.19,252.19,1345.0,237.4851,237.6075,237.344,237.344,1345.0
2021-07-28 13:00:00,252.27,252.34,252.02,252.25,6644.0,237.4193,237.4851,237.184,237.4004,6644.0
2021-07-28 13:10:00,252.29,252.66,252.29,252.66,4475.0,237.4381,237.7863,237.4381,237.7863,4475.0
2021-07-28 13:20:00,252.7,252.77,252.23,252.34,5003.0,237.8239,237.8898,237.3816,237.4851,5003.0
2021-07-28 13:30:00,252.32,252.66,252.27,252.42,5427.0,237.4663,237.7863,237.4193,237.5604,5427.0
2021-07-28 13:40:00,252.29,252.44,252.17,252.4,3263.0,237.4381,237.5792,237.3251,237.5416,3263.0
2021-07-28 13:50:00,252.54,252.54,252.01,252.09,4247.0,237.6734,237.6734,237.1746,237.2499,4247.0
2021-07-28 14:00:00,251.82,253.0,251.8,252.37,7030.0,236.9957,238.1063,236.9769,237.5134,7030.0
2021-07-28 14:10:00,252.44,252.71,252.2,252.63,7896.0,237.5792,237.8334,237.3534,237.7581,7896.0
2021-07-28 14:20:00,252.71,253.18,252.71,253.08,5414.0,237.8334,238.2757,237.8334,238.1816,5414.0
2021-07-28 14:30:00,253.07,253.22,252.85,252.97,10125.0,238.1722,238.3133,237.9651,238.078,10125.0
2021-07-28 14:40:00,252.94,253.47,252.71,253.37,7351.0,238.0498,238.5486,237.8334,238.4545,7351.0
2021-07-28 14:50:00,253.47,253.98,253.23,253.98,9281.0,238.5486,239.0286,238.3227,239.0286,9281.0
2021-07-28 15:00:00,254.01,254.27,253.7,253.71,12014.0,239.0568,239.3015,238.7651,238.7745,12014.0
2021-07-28 15:10:00,253.75,253.82,253.06,253.17,9228.0,238.8121,238.878,238.1628,238.2663,9228.0
2021-07-28 15:20:00,253.11,253.34,252.85,253.28,5118.0,238.2098,238.4263,237.9651,238.3698,5118.0
2021-07-28 15:30:00,253.27,253.73,253.0,253.0,7741.0,238.3604,238.7933,238.1063,238.1063,7741.0
2021-07-28 15:40:00,253.0,253.45,252.77,253.21,22229.0,238.1063,238.5298,237.8898,238.3039,22229.0
2021-07-28 15:50:00,252.83,252.96,252.06,252.06,42774.0,237.9463,238.0686,237.2216,237.2216,42774.0
2021-07-29 09:30:00,254.82,255.58,253.46,254.17,10254.0,239.8191,240.5344,238.5392,239.2074,10254.0
2021-07-29 09:40:00,254.17,255.07,253.29,254.02,8298.0,239.2074,240.0544,238.3792,239.0662,8298.0
2021-07-29 09:50:00,254.09,254.8,253.81,254.77,4554.0,239.1321,239.8003,238.8686,239.7721,4554.0
2021-07-29 10:00:00,254.64,256.39,254.32,256.16,11645.0,239.6497,241.2967,239.3486,241.0803,11645.0
2021-07-29 10:10:00,256.3,257.86,256.18,257.68,7119.0,241.212,242.6802,241.0991,242.5108,7119.0
2021-07-29 10:20:00,257.68,257.71,257.15,257.3,8270.0,242.5108,242.539,242.012,242.1531,8270.0
2021-07-29 10:30:00,257.32,258.47,257.31,258.41,8403.0,242.172,243.2543,242.1626,243.1978,8403.0
2021-07-29 10:40:00,258.48,258.55,257.79,258.29,7273.0,243.2637,243.3296,242.6143,243.0849,7273.0
2021-07-29 10:50:00,258.25,258.38,257.66,257.8,9744.0,243.0472,243.1696,242.492,242.6237,9744.0
2021-07-29 11:00:00,257.99,258.69,257.93,258.69,4048.0,242.8025,243.4613,242.7461,243.4613,4048.0
2021-07-29 11:10:00,258.69,258.69,257.43,257.86,11601.0,243.4613,243.4613,242.2755,242.6802,11601.0
2021-07-29 11:20:00,257.83,257.98,257.59,257.59,5560.0,242.6519,242.7931,242.4261,242.4261,5560.0
2021-07-29 11:30:00,257.51,258.22,257.43,258.21,6139.0,242.3508,243.019,242.2755,243.0096,6139.0
2021-07-29 11:40:00,258.15,258.44,257.94,258.44,3777.0,242.9531,243.226,242.7555,243.226,3777.0
2021-07-29 11:50:00,258.46,258.77,258.22,258.71,6307.0,243.2449,243.5366,243.019,243.4801,6307.0
2021-07-29 12:00:00,258.63,258.79,258.2,258.79,5360.0,243.4049,243.5554,243.0002,243.5554,5360.0
2021-07-29 12:10:00,258.79,258.79,258.31,258.75,8047.0,243.5554,243.5554,243.1037,243.5178,8047.0
2021-07-29 12:20:00,258.83,259.32,258.7,259.3,4197.0,243.5931,244.0542,243.4707,244.0354,4197.0
2021-07-29 12:30:00,259.27,259.51,259.14,259.42,4712.0,244.0072,244.233,243.8848,244.1483,4712.0
2021-07-29 12:40:00,259.34,259.46,258.92,258.92,3212.0,244.0731,244.186,243.6778,243.6778,3212.0
2021-07-29 12:50:00,258.94,259.43,258.94,259.43,5661.0,243.6966,244.1578,243.6966,244.1578,5661.0
2021-07-29 13:00:00,259.24,259.59,259.16,259.37,4300.0,243.9789,244.3083,243.9037,244.1013,4300.0
2021-07-29 13:10:00,259.36,259.61,259.32,259.5,3123.0,244.0919,244.3272,244.0542,244.2236,3123.0
2021-07-29 13:20:00,259.49,259.72,259.24,259.69,7404.0,244.2142,244.4307,243.9789,244.4025,7404.0
2021-07-29 13:30:00,259.63,259.69,259.1,259.17,5505.0,244.346,244.4025,243.8472,243.9131,5505.0
2021-07-29 13:40:00,259.16,259.65,258.98,259.6,5321.0,243.9037,244.3648,243.7342,244.3178,5321.0
2021-07-29 13:50:00,259.52,259.69,259.2,259.25,6898.0,244.2425,244.4025,243.9413,243.9884,6898.0
2021-07-29 14:00:00,259.18,259.45,259.18,259.31,2765.0,243.9225,244.1766,243.9225,244.0448,2765.0
2021-07-29 14:10:00,259.3,259.68,259.3,259.68,5900.0,244.0354,244.393,244.0354,244.393,5900.0
2021-07-29 14:20:00,259.63,259.63,258.91,259.07,9105.0,244.346,244.346,243.6684,243.819,9105.0
2021-07-29 14:30:00,259.0,259.25,258.94,259.05,3700.0,243.7531,243.9884,243.6966,243.8001,3700.0
2021-07-29 14:40:00,258.92,259.38,258.91,259.3,7697.0,243.6778,244.1107,243.6684,244.0354,7697.0
2021-07-29 14:50:00,259.34,259.46,259.18,259.29,6833.0,244.0731,244.186,243.9225,244.026,6833.0
2021-07-29 15:00:00,259.19,259.42,259.08,259.26,10588.0,243.9319,244.1483,243.8284,243.9978,10588.0
2021-07-29 15:10:00,259.21,259.52,259.07,259.52,4601.0,243.9507,244.2425,243.819,244.2425,4601.0
2021-07-29 15:20:00,259.47,260.05,259.46,259.71,6906.0,244.1954,244.7413,244.186,244.4213,6906.0
2021-07-29 15:30:00,259.74,260.05,259.6,259.96,7209.0,244.4495,244.7413,244.3178,244.6566,7209.0
2021-07-29 15:40:00,260.01,260.01,259.55,259.79,14314.0,244.7036,244.7036,244.2707,244.4966,14314.0
2021-07-29 15:50:00,259.75,259.8,258.89,259.14,46074.0,244.4589,244.506,243.6495,243.8848,46074.0
2021-07-30 09:30:00,258.51,259.74,258.15,259.61,5809.0,243.2919,244.4495,242.9531,244.3272,5809.0
2021-07-30 09:40:00,260.06,261.2,260.06,261.2,840.0,244.7507,245.8236,244.7507,245.8236,840.0
2021-07-30 09:50:00,260.69,261.64,260.39,260.91,3900.0,245.3436,246.2377,245.0612,245.5506,3900.0
2021-07-30 10:00:00,260.43,261.8,260.26,261.8,7641.0,245.0989,246.3882,244.9389,246.3882,7641.0
2021-07-30 10:10:00,261.71,261.92,259.99,259.99,7050.0,246.3035,246.5012,244.6848,244.6848,7050.0
2021-07-30 10:20:00,260.19,260.49,259.37,259.37,3560.0,244.873,245.1554,244.1013,244.1013,3560.0
2021-07-30 10:30:00,259.05,259.71,259.05,259.5,4420.0,243.8001,244.4213,243.8001,244.2236,4420.0
2021-07-30 10:40:00,259.31,259.94,258.63,258.94,7954.0,244.0448,244.6377,243.4049,243.6966,7954.0
2021-07-30 10:50:00,259.0,259.33,258.33,258.46,3397.0,243.7531,244.0636,243.1225,243.2449,3397.0
2021-07-30 11:00:00,258.54,259.13,258.43,258.9,4011.0,243.3202,243.8754,243.2166,243.659,4011.0
2021-07-30 11:10:00,258.95,259.2,258.89,259.07,2277.0,243.706,243.9413,243.6495,243.819,2277.0
2021-07-30 11:20:00,258.98,259.0,258.48,258.54,3589.0,243.7342,243.7531,243.2637,243.3202,3589.0
2021-07-30 11:30:00,258.44,258.94,258.25,258.37,3585.0,243.226,243.6966,243.0472,243.1602,3585.0
2021-07-30 11:40:00,258.46,258.78,258.39,258.39,3153.0,243.2449,243.546,243.179,243.179,3153.0
2021-07-30 11:50:00,258.43,258.81,258.26,258.81,4036.0,243.2166,243.5743,243.0566,243.5743,4036.0
2021-07-30 12:00:00,258.75,258.75,257.91,258.29,4700.0,243.5178,243.5178,242.7272,243.0849,4700.0
2021-07-30 12:10:00,258.4,258.65,258.22,258.63,3832.0,243.1884,243.4237,243.019,243.4049,3832.0
2021-07-30 12:20:00,258.52,258.7,258.38,258.44,4310.0,243.3013,243.4707,243.1696,243.226,4310.0
2021-07-30 12:30:00,258.5,259.06,258.5,258.86,7484.0,243.2825,243.8095,243.2825,243.6213,7484.0
2021-07-30 12:40:00,258.93,259.33,258.75,258.75,4416.0,243.6872,244.0636,243.5178,243.5178,4416.0
2021-07-30 12:50:00,258.8,258.84,258.39,258.39,4767.0,243.5648,243.6025,243.179,243.179,4767.0
2021-07-30 13:00:00,258.44,258.44,258.05,258.17,2728.0,243.226,243.226,242.859,242.9719,2728.0
2021-07-30 13:10:00,258.25,258.7,258.25,258.65,1821.0,243.0472,243.4707,243.0472,243.4237,1821.0
2021-07-30 13:20:00,258.63,258.68,258.4,258.52,4397.0,243.4049,243.4519,243.1884,243.3013,4397.0
2021-07-30 13:30:00,258.5,258.94,258.41,258.91,4496.0,243.2825,243.6966,243.1978,243.6684,4496.0
2021-07-30 13:40:00,258.95,258.99,258.58,258.99,3300.0,243.706,243.7437,243.3578,243.7437,3300.0
2021-07-30 13:50:00,258.92,259.0,258.61,258.77,4592.0,243.6778,243.7531,243.386,243.5366,4592.0
2021-07-30 14:00:00,258.81,258.81,258.3,258.44,5650.0,243.5743,243.5743,243.0943,243.226,5650.0
2021-07-30 14:10:00,258.42,258.8,258.37,258.79,5666.0,243.2072,243.5648,243.1602,243.5554,5666.0
2021-07-30 14:20:00,258.96,259.0,257.61,257.61,3180.0,243.7154,243.7531,242.4449,242.4449,3180.0
2021-07-30 14:30:00,257.61,257.93,257.43,257.43,2616.0,242.4449,242.7461,242.2755,242.2755,2616.0
2021-07-30 14:40:00,257.49,257.98,257.49,257.84,3637.0,242.332,242.7931,242.332,242.6614,3637.0
2021-07-30 14:50:00,257.93,258.09,257.76,258.0,4418.0,242.7461,242.8966,242.5861,242.8119,4418.0
2021-07-30 15:00:00,258.04,258.13,257.8,258.04,3861.0,242.8496,242.9343,242.6237,242.8496,3861.0
2021-07-30 15:10:00,258.13,258.13,257.84,257.9,3424.0,242.9343,242.9343,242.6614,242.7178,3424.0
2021-07-30 15:20:00,257.82,257.93,257.35,257.81,2745.0,242.6425,242.7461,242.2002,242.6331,2745.0
2021-07-30 15:30:00,257.86,258.18,257.62,257.86,7386.0,242.6802,242.9813,242.4543,242.6802,7386.0
2021-07-30 15:40:00,257.93,258.1,257.67,257.77,8795.0,242.7461,242.9061,242.5014,242.5955,8795.0
2021-07-30 15:50:00,257.65,257.96,257.53,257.55,38505.0,242.4825,242.7743,242.3696,242.3884,38505.0
2021-08-02 09:30:00,259.62,261.44,259.62,261.44,5049.0,244.3366,246.0494,244.3366,246.0494,5049.0
2021-08-02 09:40:00,261.85,263.15,261.45,262.7,6910.0,246.4353,247.6588,246.0588,247.2353,6910.0
2021-08-02 09:50:00,262.53,262.53,261.3,261.89,3301.0,247.0753,247.0753,245.9177,246.4729,3301.0
2021-08-02 10:00:00,261.56,262.13,261.08,261.5,4833.0,246.1624,246.6988,245.7106,246.1059,4833.0
2021-08-02 10:10:00,261.32,261.32,260.53,260.53,2766.0,245.9365,245.9365,245.193,245.193,2766.0
2021-08-02 10:20:00,260.58,261.02,260.19,260.19,5035.0,245.2401,245.6542,244.873,244.873,5035.0
2021-08-02 10:30:00,260.41,261.32,260.41,261.14,3086.0,245.0801,245.9365,245.0801,245.7671,3086.0
2021-08-02 10:40:00,261.1,261.1,260.49,260.51,6596.0,245.7294,245.7294,245.1554,245.1742,6596.0
2021-08-02 10:50:00,260.5,260.53,259.6,259.88,5665.0,245.1648,245.193,244.3178,244.5813,5665.0
2021-08-02 11:00:00,259.98,260.97,259.98,260.77,5165.0,244.6754,245.6071,244.6754,245.4189,5165.0
2021-08-02 11:10:00,260.76,260.89,260.2,260.34,4115.0,245.4095,245.5318,244.8824,245.0142,4115.0
2021-08-02 11:20:00,260.21,260.72,260.1,260.33,6934.0,244.8918,245.3718,244.7883,245.0048,6934.0
2021-08-02 11:30:00,260.04,260.16,259.55,259.69,3000.0,244.7318,244.8448,244.2707,244.4025,3000.0
2021-08-02 11:40:00,259.82,259.84,259.52,259.72,3901.0,244.5248,244.5436,244.2425,244.4307,3901.0
2021-08-02 11:50:00,259.7,259.7,258.87,258.9,4700.0,244.4119,244.4119,243.6307,243.659,4700.0
2021-08-02 12:00:00,258.9,258.9,257.88,258.04,5951.0,243.659,243.659,242.699,242.8496,5951.0
2021-08-02 12:10:00,258.14,258.48,258.05,258.28,3400.0,242.9437,243.2637,242.859,243.0755,3400.0
2021-08-02 12:20:00,258.17,258.54,258.06,258.48,3680.0,242.9719,243.3202,242.8684,243.2637,3680.0
2021-08-02 12:30:00,258.6,259.22,258.6,259.1,4035.0,243.3766,243.9601,243.3766,243.8472,4035.0
2021-08-02 12:40:00,258.97,259.22,258.89,259.22,4891.0,243.7248,243.9601,243.6495,243.9601,4891.0
2021-08-02 12:50:00,259.14,259.5,259.13,259.5,3294.0,243.8848,244.2236,243.8754,244.2236,3294.0
2021-08-02 13:00:00,259.63,259.79,258.9,259.3,4619.0,244.346,244.4966,243.659,244.0354,4619.0
2021-08-02 13:10:00,259.21,259.59,259.18,259.49,3150.0,243.9507,244.3083,243.9225,244.2142,3150.0
2021-08-02 13:20:00,259.48,259.61,259.33,259.57,2500.0,244.2048,244.3272,244.0636,244.2895,2500.0
2021-08-02 13:30:00,259.57,259.57,258.9,259.14,4814.0,244.2895,244.2895,243.659,243.8848,4814.0
2021-08-02 13:40:00,259.16,259.33,259.07,259.3,3734.0,243.9037,244.0636,243.819,244.0354,3734.0
2021-08-02 13:50:00,259.32,259.41,259.08,259.36,3867.0,244.0542,244.1389,243.8284,244.0919,3867.0
2021-08-02 14:00:00,259.27,259.91,259.26,259.82,3200.0,244.0072,244.6095,243.9978,244.5248,3200.0
2021-08-02 14:10:00,259.91,260.25,259.8,259.99,5300.0,244.6095,244.9295,244.506,244.6848,5300.0
2021-08-02 14:20:00,259.96,259.98,259.56,259.82,2933.0,244.6566,244.6754,244.2801,244.5248,2933.0
2021-08-02 14:30:00,259.65,259.89,259.33,259.51,6651.0,244.3648,244.5907,244.0636,244.233,6651.0
2021-08-02 14:40:00,259.55,259.62,259.18,259.51,3559.0,244.2707,244.3366,243.9225,244.233,3559.0
2021-08-02 14:50:00,259.52,259.9,259.44,259.72,4748.0,244.2425,244.6001,244.1672,244.4307,4748.0
2021-08-02 15:00:00,259.7,259.72,259.3,259.3,6404.0,244.4119,244.4307,244.0354,244.0354,6404.0
2021-08-02 15:10:00,259.28,259.67,258.99,259.67,4100.0,244.0166,244.3836,243.7437,244.3836,4100.0
2021-08-02 15:20:00,259.58,259.67,259.38,259.61,5139.0,244.2989,244.3836,244.1107,244.3272,5139.0
2021-08-02 15:30:00,259.67,259.71,259.21,259.37,6748.0,244.3836,244.4213,243.9507,244.1013,6748.0
2021-08-02 15:40:00,259.48,259.51,258.77,258.86,7917.0,244.2048,244.233,243.5366,243.6213,7917.0
2021-08-02 15:50:00,258.84,259.09,258.19,258.37,40485.0,243.6025,243.8378,242.9908,243.1602,40485.0
2021-08-03 09:30:00,259.05,259.05,256.19,257.05,6130.0,243.8001,243.8001,241.1085,241.9179,6130.0
2021-08-03 09:40:00,256.91,256.91,254.61,254.64,4971.0,241.7861,241.7861,239.6215,239.6497,4971.0
2021-08-03 09:50:00,254.79,255.62,254.77,255.62,7200.0,239.7909,240.572,239.7721,240.572,7200.0
2021-08-03 10:00:00,255.8,256.93,255.79,256.43,4408.0,240.7415,241.8049,240.732,241.3344,4408.0
2021-08-03 10:10:00,256.55,257.53,256.29,257.5,3298.0,241.4473,242.3696,241.2026,242.3414,3298.0
2021-08-03 10:20:00,257.22,257.8,257.05,257.77,3030.0,242.0779,242.6237,241.9179,242.5955,3030.0
2021-08-03 10:30:00,257.84,257.84,257.09,257.82,4701.0,242.6614,242.6614,241.9555,242.6425,4701.0
2021-08-03 10:40:00,257.86,258.94,257.86,258.67,4742.0,242.6802,243.6966,242.6802,243.4425,4742.0
2021-08-03 10:50:00,258.81,258.93,257.81,257.81,4319.0,243.5743,243.6872,242.6331,242.6331,4319.0
2021-08-03 11:00:00,257.78,258.26,257.59,258.15,5114.0,242.6049,243.0566,242.4261,242.9531,5114.0
2021-08-03 11:10:00,257.97,258.46,257.89,258.05,7903.0,242.7837,243.2449,242.7084,242.859,7903.0
2021-08-03 11:20:00,258.0,258.37,257.86,258.29,4257.0,242.8119,243.1602,242.6802,243.0849,4257.0
2021-08-03 11:30:00,258.36,258.59,258.16,258.55,7586.0,243.1507,243.3672,242.9625,243.3296,7586.0
2021-08-03 11:40:00,258.42,259.1,258.41,258.81,9038.0,243.2072,243.8472,243.1978,243.5743,9038.0
2021-08-03 11:50:00,258.73,259.12,258.67,258.8,3773.0,243.499,243.866,243.4425,243.5648,3773.0
2021-08-03 12:00:00,258.67,258.86,258.57,258.67,3675.0,243.4425,243.6213,243.3484,243.4425,3675.0
2021-08-03 12:10:00,258.53,258.62,258.29,258.38,3694.0,243.3107,243.3954,243.0849,243.1696,3694.0
2021-08-03 12:20:00,258.37,258.52,258.33,258.4,3132.0,243.1602,243.3013,243.1225,243.1884,3132.0
2021-08-03 12:30:00,258.4,258.77,258.17,258.59,4172.0,243.1884,243.5366,242.9719,243.3672,4172.0
2021-08-03 12:40:00,258.61,258.85,258.61,258.79,3963.0,243.386,243.6119,243.386,243.5554,3963.0
2021-08-03 12:50:00,258.83,259.17,258.77,258.79,2501.0,243.5931,243.9131,243.5366,243.5554,2501.0
2021-08-03 13:00:00,259.03,259.19,259.03,259.1,2011.0,243.7813,243.9319,243.7813,243.8472,2011.0
2021-08-03 13:10:00,259.06,259.12,258.9,259.12,1706.0,243.8095,243.866,243.659,243.866,1706.0
2021-08-03 13:20:00,259.13,259.23,259.01,259.06,2272.0,243.8754,243.9695,243.7625,243.8095,2272.0
2021-08-03 13:30:00,259.03,259.08,258.92,259.02,2688.0,243.7813,243.8284,243.6778,243.7719,2688.0
2021-08-03 13:40:00,259.01,259.37,259.01,259.33,3707.0,243.7625,244.1013,243.7625,244.0636,3707.0
2021-08-03 13:50:00,259.29,259.84,259.29,259.73,2440.0,244.026,244.5436,244.026,244.4401,2440.0
2021-08-03 14:00:00,259.83,260.0,259.59,259.8,3545.0,244.5342,244.6942,244.3083,244.506,3545.0
2021-08-03 14:10:00,259.79,259.81,259.65,259.67,4020.0,244.4966,244.5154,244.3648,244.3836,4020.0
2021-08-03 14:20:00,259.6,259.83,259.59,259.76,5885.0,244.3178,244.5342,244.3083,244.4683,5885.0
2021-08-03 14:30:00,259.85,260.16,259.74,260.0,7566.0,244.553,244.8448,244.4495,244.6942,7566.0
2021-08-03 14:40:00,260.08,260.14,259.78,259.99,3367.0,244.7695,244.826,244.4872,244.6848,3367.0
2021-08-03 14:50:00,259.88,260.06,259.65,259.65,5653.0,244.5813,244.7507,244.3648,244.3648,5653.0
2021-08-03 15:00:00,259.76,259.94,259.71,259.73,9662.0,244.4683,244.6377,244.4213,244.4401,9662.0
2021-08-03 15:10:00,259.84,260.15,259.72,259.85,5786.0,244.5436,244.8354,244.4307,244.553,5786.0
2021-08-03 15:20:00,259.97,260.32,259.86,260.18,5561.0,244.666,244.9954,244.5624,244.8636,5561.0
2021-08-03 15:30:00,260.22,260.54,260.14,260.38,9375.0,244.9013,245.2024,244.826,245.0518,9375.0
2021-08-03 15:40:00,260.25,260.33,259.83,259.99,5714.0,244.9295,245.0048,244.5342,244.6848,5714.0
2021-08-03 15:50:00,260.01,260.14,259.75,259.87,20752.0,244.7036,244.826,244.4589,244.5719,20752.0
2021-08-04 09:30:00,257.33,258.83,255.99,258.53,10019.0,242.1814,243.5931,240.9203,243.3107,10019.0
2021-08-04 09:40:00,257.65,258.43,257.05,257.52,2736.0,242.4825,243.2166,241.9179,242.3602,2736.0
2021-08-04 09:50:00,258.05,258.34,257.02,257.38,2273.0,242.859,243.1319,241.8896,242.2284,2273.0
2021-08-04 10:00:00,258.01,259.12,258.01,259.12,1701.0,242.8214,243.866,242.8214,243.866,1701.0
2021-08-04 10:10:00,259.44,259.69,259.29,259.5,1971.0,244.1672,244.4025,244.026,244.2236,1971.0
2021-08-04 10:20:00,259.25,259.89,259.04,259.89,1882.0,243.9884,244.5907,243.7907,244.5907,1882.0
2021-08-04 10:30:00,258.95,258.95,258.04,258.86,1513.0,243.706,243.706,242.8496,243.6213,1513.0
2021-08-04 10:40:00,259.16,259.75,259.16,259.63,2358.0,243.9037,244.4589,243.9037,244.346,2358.0
2021-08-04 10:50:00,259.45,259.66,259.15,259.66,1704.0,244.1766,244.3742,243.8942,244.3742,1704.0
2021-08-04 11:00:00,259.0,260.03,258.73,259.79,2261.0,243.7531,244.7224,243.499,244.4966,2261.0
2021-08-04 11:10:00,259.77,260.01,259.5,259.53,760.0,244.4777,244.7036,244.2236,244.2519,760.0
2021-08-04 11:20:00,259.67,259.68,258.98,259.05,2201.0,244.3836,244.393,243.7342,243.8001,2201.0
2021-08-04 11:30:00,258.93,259.1,258.68,258.73,3199.0,243.6872,243.8472,243.4519,243.499,3199.0
2021-08-04 11:40:00,258.8,258.8,258.18,258.25,1914.0,243.5648,243.5648,242.9813,243.0472,1914.0
2021-08-04 11:50:00,258.25,258.39,257.48,257.78,2410.0,243.0472,243.179,242.3226,242.6049,2410.0
2021-08-04 12:00:00,257.67,258.15,257.67,257.85,2900.0,242.5014,242.9531,242.5014,242.6708,2900.0
2021-08-04 12:10:00,257.62,257.73,257.5,257.61,1147.0,242.4543,242.5578,242.3414,242.4449,1147.0
2021-08-04 12:20:00,257.72,257.79,257.05,257.1,2962.0,242.5484,242.6143,241.9179,241.9649,2962.0
2021-08-04 12:30:00,257.25,257.51,257.25,257.48,1000.0,242.1061,242.3508,242.1061,242.3226,1000.0
2021-08-04 12:40:00,257.48,257.49,256.75,257.49,2067.0,242.3226,242.332,241.6355,242.332,2067.0
2021-08-04 12:50:00,257.4,257.62,257.27,257.34,2938.0,242.2473,242.4543,242.1249,242.1908,2938.0
2021-08-04 13:00:00,257.34,257.43,257.13,257.37,5995.0,242.1908,242.2755,241.9932,242.219,5995.0
2021-08-04 13:10:00,257.43,257.69,257.29,257.47,4180.0,242.2755,242.5202,242.1437,242.3131,4180.0
2021-08-04 13:20:00,257.45,257.45,256.9,256.98,3622.0,242.2943,242.2943,241.7767,241.852,3622.0
2021-08-04 13:30:00,257.05,257.44,256.91,257.36,2408.0,241.9179,242.2849,241.7861,242.2096,2408.0
2021-08-04 13:40:00,257.27,257.46,256.92,257.11,1735.0,242.1249,242.3037,241.7955,241.9743,1735.0
2021-08-04 13:50:00,257.18,257.74,257.15,257.74,3872.0,242.0402,242.5672,242.012,242.5672,3872.0
2021-08-04 14:00:00,257.66,257.66,257.45,257.45,1444.0,242.492,242.492,242.2943,242.2943,1444.0
2021-08-04 14:10:00,257.6,257.6,257.25,257.35,3270.0,242.4355,242.4355,242.1061,242.2002,3270.0
2021-08-04 14:20:00,257.4,257.41,257.01,257.13,2601.0,242.2473,242.2567,241.8802,241.9932,2601.0
2021-08-04 14:30:00,257.07,257.33,257.0,257.33,2129.0,241.9367,242.1814,241.8708,242.1814,2129.0
2021-08-04 14:40:00,257.44,257.51,256.8,257.05,10508.0,242.2849,242.3508,241.6826,241.9179,10508.0
2021-08-04 14:50:00,256.91,257.0,256.77,256.84,2677.0,241.7861,241.8708,241.6543,241.7202,2677.0
2021-08-04 15:00:00,256.98,257.03,256.65,256.65,4151.0,241.852,241.899,241.5414,241.5414,4151.0
2021-08-04 15:10:00,256.66,256.69,256.45,256.59,2405.0,241.5508,241.5791,241.3532,241.4849,2405.0
2021-08-04 15:20:00,256.8,257.14,256.63,257.06,2871.0,241.6826,242.0026,241.5226,241.9273,2871.0
2021-08-04 15:30:00,257.01,257.01,256.38,256.44,5022.0,241.8802,241.8802,241.2873,241.3438,5022.0
2021-08-04 15:40:00,256.36,256.63,256.33,256.34,6523.0,241.2685,241.5226,241.2403,241.2497,6523.0
2021-08-04 15:50:00,256.41,256.65,255.29,255.45,29315.0,241.3155,241.5414,240.2615,240.4121,29315.0
2021-08-05 09:30:00,257.67,259.12,256.52,258.67,4244.0,242.5014,243.866,241.4191,243.4425,4244.0
2021-08-05 09:40:00,259.24,259.69,258.2,258.73,4550.0,243.9789,244.4025,243.0002,243.499,4550.0
2021-08-05 09:50:00,258.74,259.27,258.47,259.19,3442.0,243.5084,244.0072,243.2543,243.9319,3442.0
2021-08-05 10:00:00,259.71,260.06,259.54,259.73,4200.0,244.4213,244.7507,244.2613,244.4401,4200.0
2021-08-05 10:10:00,259.64,259.81,258.75,258.84,4806.0,244.3554,244.5154,243.5178,243.6025,4806.0
2021-08-05 10:20:00,258.77,259.49,258.73,259.46,5260.0,243.5366,244.2142,243.499,244.186,5260.0
2021-08-05 10:30:00,259.67,259.95,259.28,259.8,2549.0,244.3836,244.6471,244.0166,244.506,2549.0
2021-08-05 10:40:00,259.69,260.43,259.69,260.05,4467.0,244.4025,245.0989,244.4025,244.7413,4467.0
2021-08-05 10:50:00,260.13,260.55,260.04,260.55,5950.0,244.8166,245.2118,244.7318,245.2118,5950.0
2021-08-05 11:00:00,260.46,260.64,260.25,260.3,8200.0,245.1271,245.2965,244.9295,244.9765,8200.0
2021-08-05 11:10:00,260.32,260.61,260.32,260.38,2300.0,244.9954,245.2683,244.9954,245.0518,2300.0
2021-08-05 11:20:00,260.25,260.69,260.19,260.48,5200.0,244.9295,245.3436,244.873,245.1459,5200.0
2021-08-05 11:30:00,260.58,260.58,259.89,259.94,3448.0,245.2401,245.2401,244.5907,244.6377,3448.0
2021-08-05 11:40:00,260.0,260.2,259.92,260.14,3300.0,244.6942,244.8824,244.6189,244.826,3300.0
2021-08-05 11:50:00,260.19,260.19,259.85,259.97,3011.0,244.873,244.873,244.553,244.666,3011.0
2021-08-05 12:00:00,260.0,260.39,260.0,260.34,4526.0,244.6942,245.0612,244.6942,245.0142,4526.0
2021-08-05 12:10:00,260.34,260.53,260.18,260.52,4877.0,245.0142,245.193,244.8636,245.1836,4877.0
2021-08-05 12:20:00,260.48,260.61,260.26,260.39,3894.0,245.1459,245.2683,244.9389,245.0612,3894.0
2021-08-05 12:30:00,260.43,260.45,260.18,260.26,3842.0,245.0989,245.1177,244.8636,244.9389,3842.0
2021-08-05 12:40:00,260.24,260.32,260.07,260.1,2381.0,244.9201,244.9954,244.7601,244.7883,2381.0
2021-08-05 12:50:00,260.12,260.19,259.82,259.87,3003.0,244.8071,244.873,244.5248,244.5719,3003.0
2021-08-05 13:00:00,259.87,260.13,259.87,260.12,1300.0,244.5719,244.8166,244.5719,244.8071,1300.0
2021-08-05 13:10:00,260.06,260.35,259.98,260.32,2999.0,244.7507,245.0236,244.6754,244.9954,2999.0
2021-08-05 13:20:00,260.4,260.65,260.15,260.18,3700.0,245.0707,245.3059,244.8354,244.8636,3700.0
2021-08-05 13:30:00,260.43,260.44,260.18,260.35,3788.0,245.0989,245.1083,244.8636,245.0236,3788.0
2021-08-05 13:40:00,260.22,260.5,260.21,260.5,2840.0,244.9013,245.1648,244.8918,245.1648,2840.0
2021-08-05 13:50:00,260.59,260.61,260.24,260.26,3600.0,245.2495,245.2683,244.9201,244.9389,3600.0
2021-08-05 14:00:00,260.29,260.42,260.01,260.01,4158.0,244.9671,245.0895,244.7036,244.7036,4158.0
2021-08-05 14:10:00,260.1,260.19,259.98,259.99,3549.0,244.7883,244.873,244.6754,244.6848,3549.0
2021-08-05 14:20:00,259.85,260.41,259.85,260.41,3181.0,244.553,245.0801,244.553,245.0801,3181.0
2021-08-05 14:30:00,260.4,260.48,260.18,260.35,2600.0,245.0707,245.1459,244.8636,245.0236,2600.0
2021-08-05 14:40:00,260.48,260.51,260.22,260.34,5411.0,245.1459,245.1742,244.9013,245.0142,5411.0
2021-08-05 14:50:00,260.42,260.54,260.25,260.35,2678.0,245.0895,245.2024,244.9295,245.0236,2678.0
2021-08-05 15:00:00,260.31,260.64,260.23,260.59,3628.0,244.986,245.2965,244.9107,245.2495,3628.0
2021-08-05 15:10:00,260.5,260.7,260.36,260.58,3921.0,245.1648,245.353,245.033,245.2401,3921.0
2021-08-05 15:20:00,260.63,261.17,260.57,260.96,5178.0,245.2871,245.7953,245.2306,245.5977,5178.0
2021-08-05 15:30:00,260.86,261.08,260.64,261.0,7022.0,245.5036,245.7106,245.2965,245.6353,7022.0
2021-08-05 15:40:00,260.93,261.04,260.84,260.84,10644.0,245.5695,245.673,245.4848,245.4848,10644.0
2021-08-05 15:50:00,260.91,261.7,260.87,261.7,35095.0,245.5506,246.2941,245.513,246.2941,35095.0
2021-08-06 09:30:00,263.38,265.21,262.8,263.5,10661.0,248.9299,250.6595,248.3817,249.0433,10661.0
2021-08-06 09:40:00,263.66,264.47,263.37,263.61,4820.0,249.1945,249.9601,248.9204,249.1472,4820.0
2021-08-06 09:50:00,263.64,263.64,262.64,263.38,4790.0,249.1756,249.1756,248.2305,248.9299,4790.0
2021-08-06 10:00:00,263.35,264.34,263.03,263.07,5087.0,248.9015,249.8372,248.5991,248.6369,5087.0
2021-08-06 10:10:00,262.86,263.49,262.45,263.3,5466.0,248.4384,249.0338,248.0509,248.8542,5466.0
2021-08-06 10:20:00,263.29,263.71,263.13,263.49,3057.0,248.8448,249.2418,248.6936,249.0338,3057.0
2021-08-06 10:30:00,263.42,263.67,263.26,263.26,4100.0,248.9677,249.2039,248.8164,248.8164,4100.0
2021-08-06 10:40:00,263.25,263.79,263.18,263.58,4985.0,248.807,249.3174,248.7408,249.1189,4985.0
2021-08-06 10:50:00,263.44,264.24,263.25,264.24,4694.0,248.9866,249.7427,248.807,249.7427,4694.0
2021-08-06 11:00:00,264.36,265.34,264.18,265.33,6210.0,249.8561,250.7823,249.686,250.7729,6210.0
2021-08-06 11:10:00,265.44,265.49,264.71,265.02,4898.0,250.8768,250.9241,250.1869,250.4799,4898.0
2021-08-06 11:20:00,265.02,265.61,265.0,265.61,1630.0,250.4799,251.0375,250.461,251.0375,1630.0
2021-08-06 11:30:00,265.29,265.37,264.96,265.14,4731.0,250.7351,250.8107,250.4232,250.5933,4731.0
2021-08-06 11:40:00,264.96,265.59,264.96,265.59,2300.0,250.4232,251.0186,250.4232,251.0186,2300.0
2021-08-06 11:50:00,265.46,265.97,265.32,265.57,3853.0,250.8957,251.3778,250.7634,250.9997,3853.0
2021-08-06 12:00:00,265.58,266.12,265.57,266.12,4886.0,251.0092,251.5195,250.9997,251.5195,4886.0
2021-08-06 12:10:00,265.96,266.26,265.96,266.22,6148.0,251.3683,251.6518,251.3683,251.614,6148.0
2021-08-06 12:20:00,266.27,266.43,265.81,266.05,6863.0,251.6613,251.8125,251.2265,251.4534,6863.0
2021-08-06 12:30:00,266.0,266.04,265.61,265.62,4181.0,251.4061,251.4439,251.0375,251.047,4181.0
2021-08-06 12:40:00,265.63,265.83,265.39,265.79,4667.0,251.0564,251.2454,250.8296,251.2076,4667.0
2021-08-06 12:50:00,265.73,265.87,265.67,265.69,6259.0,251.1509,251.2832,251.0942,251.1131,6259.0
2021-08-06 13:00:00,265.65,265.65,265.02,265.18,4287.0,251.0753,251.0753,250.4799,250.6311,4287.0
2021-08-06 13:10:00,265.14,265.21,264.9,264.96,4877.0,250.5933,250.6595,250.3665,250.4232,4877.0
2021-08-06 13:20:00,264.93,265.06,264.83,264.98,3058.0,250.3948,250.5177,250.3003,250.4421,3058.0
2021-08-06 13:30:00,264.98,265.07,264.85,265.05,2800.0,250.4421,250.5271,250.3192,250.5082,2800.0
2021-08-06 13:40:00,265.02,265.02,264.74,264.99,2217.0,250.4799,250.4799,250.2152,250.4515,2217.0
2021-08-06 13:50:00,265.05,265.27,264.82,265.2,2210.0,250.5082,250.7162,250.2909,250.65,2210.0
2021-08-06 14:00:00,265.15,265.24,264.75,264.95,3168.0,250.6027,250.6878,250.2247,250.4137,3168.0
2021-08-06 14:10:00,265.01,265.58,264.98,265.54,3844.0,250.4704,251.0092,250.4421,250.9714,3844.0
2021-08-06 14:20:00,265.55,265.63,265.24,265.25,3202.0,250.9808,251.0564,250.6878,250.6973,3202.0
2021-08-06 14:30:00,265.18,265.18,265.01,265.18,969.0,250.6311,250.6311,250.4704,250.6311,969.0
2021-08-06 14:40:00,265.24,265.24,264.93,265.06,2600.0,250.6878,250.6878,250.3948,250.5177,2600.0
2021-08-06 14:50:00,264.99,265.15,264.75,265.08,5415.0,250.4515,250.6027,250.2247,250.5366,5415.0
2021-08-06 15:00:00,265.05,265.14,264.72,265.04,7215.0,250.5082,250.5933,250.1963,250.4988,7215.0
2021-08-06 15:10:00,265.0,265.17,264.91,265.08,3661.0,250.461,250.6217,250.3759,250.5366,3661.0
2021-08-06 15:20:00,265.08,265.21,264.99,265.21,3080.0,250.5366,250.6595,250.4515,250.6595,3080.0
2021-08-06 15:30:00,265.17,265.36,265.07,265.16,8161.0,250.6217,250.8012,250.5271,250.6122,8161.0
2021-08-06 15:40:00,265.09,265.18,264.8,264.95,6480.0,250.546,250.6311,250.272,250.4137,6480.0
2021-08-06 15:50:00,265.03,265.62,264.9,265.61,26539.0,250.4893,251.047,250.3665,251.0375,26539.0
2021-08-09 09:30:00,264.93,264.93,262.53,263.28,4682.0,250.3948,250.3948,248.1265,248.8353,4682.0
2021-08-09 09:40:00,264.1,264.64,264.1,264.23,860.0,249.6104,250.1207,249.6104,249.7332,860.0
2021-08-09 09:50:00,264.28,264.85,264.03,264.85,1639.0,249.7805,250.3192,249.5442,250.3192,1639.0
2021-08-09 10:00:00,264.78,265.33,264.55,264.55,3038.0,250.253,250.7729,250.0357,250.0357,3038.0
2021-08-09 10:10:00,264.23,264.29,263.66,263.92,1524.0,249.7332,249.7899,249.1945,249.4402,1524.0
2021-08-09 10:20:00,264.38,264.91,264.38,264.54,1378.0,249.875,250.3759,249.875,250.0262,1378.0
2021-08-09 10:30:00,264.59,264.8,264.41,264.8,1546.0,250.0735,250.272,249.9033,250.272,1546.0
2021-08-09 10:40:00,265.07,265.82,264.91,265.81,1150.0,250.5271,251.236,250.3759,251.2265,1150.0
2021-08-09 10:50:00,265.89,266.02,265.7,266.02,4125.0,251.3021,251.425,251.1226,251.425,4125.0
2021-08-09 11:00:00,265.81,266.07,265.59,265.94,1600.0,251.2265,251.4723,251.0186,251.3494,1600.0
2021-08-09 11:10:00,265.86,266.02,265.84,266.02,1752.0,251.2738,251.425,251.2549,251.425,1752.0
2021-08-09 11:20:00,265.93,265.95,265.73,265.74,1431.0,251.34,251.3589,251.1509,251.1604,1431.0
2021-08-09 11:30:00,265.79,266.33,265.79,266.33,811.0,251.2076,251.718,251.2076,251.718,811.0
2021-08-09 11:40:00,266.49,266.75,266.41,266.75,1400.0,251.8692,252.115,251.7936,252.115,1400.0
2021-08-09 11:50:00,266.82,266.99,266.58,266.61,2930.0,252.1811,252.3418,251.9543,251.9826,2930.0
2021-08-09 12:00:00,266.72,266.73,266.28,266.49,4100.0,252.0866,252.0961,251.6708,251.8692,4100.0
2021-08-09 12:10:00,266.56,266.74,266.56,266.67,1100.0,251.9354,252.1055,251.9354,252.0394,1100.0
2021-08-09 12:20:00,266.88,267.03,266.6,266.88,3181.0,252.2378,252.3796,251.9732,252.2378,3181.0
2021-08-09 12:30:00,266.93,266.96,266.75,266.9,2619.0,252.2851,252.3134,252.115,252.2567,2619.0
2021-08-09 12:40:00,266.99,267.04,266.67,266.7,3902.0,252.3418,252.3891,252.0394,252.0677,3902.0
2021-08-09 12:50:00,266.84,266.84,266.38,266.61,4826.0,252.2,252.2,251.7653,251.9826,4826.0
2021-08-09 13:00:00,266.67,266.76,266.5,266.56,5389.0,252.0394,252.1244,251.8787,251.9354,5389.0
2021-08-09 13:10:00,266.46,266.68,266.45,266.57,2101.0,251.8409,252.0488,251.8314,251.9448,2101.0
2021-08-09 13:20:00,266.59,266.76,266.53,266.72,2710.0,251.9637,252.1244,251.907,252.0866,2710.0
2021-08-09 13:30:00,266.64,266.64,266.38,266.6,4911.0,252.011,252.011,251.7653,251.9732,4911.0
2021-08-09 13:40:00,266.57,266.71,266.52,266.53,5073.0,251.9448,252.0772,251.8976,251.907,5073.0
2021-08-09 13:50:00,266.54,266.57,266.29,266.44,5327.0,251.9165,251.9448,251.6802,251.822,5327.0
2021-08-09 14:00:00,266.43,266.53,266.21,266.27,2115.0,251.8125,251.907,251.6046,251.6613,2115.0
2021-08-09 14:10:00,266.34,266.38,266.28,266.35,3857.0,251.7275,251.7653,251.6708,251.7369,3857.0
2021-08-09 14:20:00,266.32,266.33,266.0,266.03,4084.0,251.7086,251.718,251.4061,251.4345,4084.0
2021-08-09 14:30:00,265.94,266.15,265.88,266.15,4635.0,251.3494,251.5479,251.2927,251.5479,4635.0
2021-08-09 14:40:00,266.08,266.08,265.76,265.81,5015.0,251.4817,251.4817,251.1793,251.2265,5015.0
2021-08-09 14:50:00,265.68,265.68,265.42,265.51,2103.0,251.1037,251.1037,250.8579,250.943,2103.0
2021-08-09 15:00:00,265.51,265.91,265.43,265.49,17863.0,250.943,251.3211,250.8674,250.9241,17863.0
2021-08-09 15:10:00,265.42,265.91,265.4,265.8,8394.0,250.8579,251.3211,250.839,251.2171,8394.0
2021-08-09 15:20:00,265.79,265.79,265.43,265.54,3642.0,251.2076,251.2076,250.8674,250.9714,3642.0
2021-08-09 15:30:00,265.55,266.13,265.54,266.13,4783.0,250.9808,251.529,250.9714,251.529,4783.0
2021-08-09 15:40:00,266.09,266.09,265.47,265.47,8921.0,251.4912,251.4912,250.9052,250.9052,8921.0
2021-08-09 15:50:00,265.49,265.7,265.26,265.61,20742.0,250.9241,251.1226,250.7067,251.0375,20742.0
2021-08-10 09:30:00,266.12,266.37,265.29,266.35,4456.0,251.5195,251.7558,250.7351,251.7369,4456.0
2021-08-10 09:40:00,265.91,266.01,264.57,264.87,4800.0,251.3211,251.4156,250.0546,250.3381,4800.0
2021-08-10 09:50:00,265.08,265.87,264.43,265.68,5400.0,250.5366,251.2832,249.9223,251.1037,5400.0
2021-08-10 10:00:00,265.66,266.32,265.1,266.32,2813.0,251.0848,251.7086,250.5555,251.7086,2813.0
2021-08-10 10:10:00,266.88,267.86,266.82,267.53,8177.0,252.2378,253.1641,252.1811,252.8522,8177.0
2021-08-10 10:20:00,267.6,267.64,267.27,267.62,3500.0,252.9183,252.9561,252.6064,252.9372,3500.0
2021-08-10 10:30:00,267.63,267.77,267.29,267.68,6240.0,252.9467,253.079,252.6253,252.9939,6240.0
2021-08-10 10:40:00,267.7,268.0,267.46,268.0,2771.0,253.0128,253.2964,252.786,253.2964,2771.0
2021-08-10 10:50:00,268.21,268.51,267.95,268.51,5515.0,253.4949,253.7784,253.2491,253.7784,5515.0
2021-08-10 11:00:00,268.76,268.82,268.47,268.79,1802.0,254.0147,254.0714,253.7406,254.043,1802.0
2021-08-10 11:10:00,268.9,269.33,268.73,269.33,1959.0,254.147,254.5534,253.9863,254.5534,1959.0
2021-08-10 11:20:00,269.42,269.8,269.35,269.72,4394.0,254.6385,254.9976,254.5723,254.922,4394.0
2021-08-10 11:30:00,269.61,269.66,269.36,269.52,3927.0,254.8181,254.8653,254.5818,254.733,3927.0
2021-08-10 11:40:00,269.47,270.14,269.47,269.9,5921.0,254.6857,255.319,254.6857,255.0921,5921.0
2021-08-10 11:50:00,269.9,270.24,269.7,270.24,3511.0,255.0921,255.4135,254.9031,255.4135,3511.0
2021-08-10 12:00:00,270.33,270.39,269.42,269.47,3645.0,255.4986,255.5553,254.6385,254.6857,3645.0
2021-08-10 12:10:00,269.5,269.67,269.31,269.67,2000.0,254.7141,254.8748,254.5345,254.8748,2000.0
2021-08-10 12:20:00,269.63,269.99,269.53,269.56,6003.0,254.837,255.1772,254.7424,254.7708,6003.0
2021-08-10 12:30:00,269.4,269.4,269.2,269.21,3321.0,254.6196,254.6196,254.4305,254.44,3321.0
2021-08-10 12:40:00,269.32,269.32,268.85,268.96,3508.0,254.544,254.544,254.0998,254.2037,3508.0
2021-08-10 12:50:00,268.88,269.4,268.88,269.39,1934.0,254.1281,254.6196,254.1281,254.6101,1934.0
2021-08-10 13:00:00,269.5,269.54,269.17,269.17,4886.0,254.7141,254.7519,254.4022,254.4022,4886.0
2021-08-10 13:10:00,269.17,269.21,268.84,269.07,3602.0,254.4022,254.44,254.0903,254.3077,3602.0
2021-08-10 13:20:00,269.01,269.26,269.01,269.26,2152.0,254.251,254.4873,254.251,254.4873,2152.0
2021-08-10 13:30:00,269.3,269.54,268.96,269.09,6404.0,254.5251,254.7519,254.2037,254.3266,6404.0
2021-08-10 13:40:00,269.05,269.12,268.17,268.3,6457.0,254.2888,254.3549,253.4571,253.5799,6457.0
2021-08-10 13:50:00,268.36,268.84,268.27,268.84,10862.0,253.6366,254.0903,253.5516,254.0903,10862.0
2021-08-10 14:00:00,268.73,268.91,268.38,268.38,2900.0,253.9863,254.1565,253.6555,253.6555,2900.0
2021-08-10 14:10:00,268.37,268.5,267.91,268.48,6757.0,253.6461,253.769,253.2113,253.7501,6757.0
2021-08-10 14:20:00,268.41,268.42,268.3,268.42,700.0,253.6839,253.6933,253.5799,253.6933,700.0
2021-08-10 14:30:00,268.45,268.53,268.04,268.11,4893.0,253.7217,253.7973,253.3342,253.4003,4893.0
2021-08-10 14:40:00,268.34,268.36,268.19,268.25,1878.0,253.6177,253.6366,253.476,253.5327,1878.0
2021-08-10 14:50:00,268.38,268.38,268.12,268.22,1309.0,253.6555,253.6555,253.4098,253.5043,1309.0
2021-08-10 15:00:00,268.3,268.43,268.24,268.37,4266.0,253.5799,253.7028,253.5232,253.6461,4266.0
2021-08-10 15:10:00,268.33,268.35,268.19,268.28,4518.0,253.6083,253.6272,253.476,253.561,4518.0
2021-08-10 15:20:00,268.48,268.61,268.45,268.45,3670.0,253.7501,253.8729,253.7217,253.7217,3670.0
2021-08-10 15:30:00,268.51,268.52,268.15,268.18,8669.0,253.7784,253.7879,253.4382,253.4665,8669.0
2021-08-10 15:40:00,268.21,268.3,268.0,268.0,5171.0,253.4949,253.5799,253.2964,253.2964,5171.0
2021-08-10 15:50:00,268.08,268.57,267.88,268.53,22783.0,253.372,253.8351,253.183,253.7973,22783.0
2021-08-11 09:30:00,268.45,269.29,267.72,268.77,4885.0,253.7217,254.5156,253.0317,254.0241,4885.0
2021-08-11 09:40:00,269.36,270.62,269.36,270.57,3123.0,254.5818,255.7726,254.5818,255.7254,3123.0
2021-08-11 09:50:00,270.64,270.66,269.76,270.21,2305.0,255.7915,255.8104,254.9598,255.3851,2305.0
2021-08-11 10:00:00,270.02,270.26,269.18,269.3,6267.0,255.2056,255.4324,254.4116,254.5251,6267.0
2021-08-11 10:10:00,269.44,270.42,269.32,270.42,7201.0,254.6574,255.5836,254.544,255.5836,7201.0
2021-08-11 10:20:00,270.43,270.79,270.14,270.74,2252.0,255.5931,255.9333,255.319,255.8861,2252.0
2021-08-11 10:30:00,270.8,271.76,270.59,271.76,8622.0,255.9428,256.8501,255.7443,256.8501,8622.0
2021-08-11 10:40:00,271.75,272.52,271.63,272.4,8393.0,256.8406,257.5684,256.7272,257.455,8393.0
2021-08-11 10:50:00,272.6,272.94,272.29,272.59,6287.0,257.644,257.9654,257.351,257.6346,6287.0
2021-08-11 11:00:00,272.65,272.92,272.44,272.45,4486.0,257.6913,257.9465,257.4928,257.5022,4486.0
2021-08-11 11:10:00,272.52,272.94,272.11,272.64,5322.0,257.5684,257.9654,257.1809,257.6818,5322.0
2021-08-11 11:20:00,272.7,272.7,271.4,271.4,11362.0,257.7385,257.7385,256.5098,256.5098,11362.0
2021-08-11 11:30:00,271.57,272.04,271.55,271.66,4303.0,256.6705,257.1147,256.6516,256.7556,4303.0
2021-08-11 11:40:00,271.56,271.73,271.42,271.73,3693.0,256.6611,256.8217,256.5287,256.8217,3693.0
2021-08-11 11:50:00,271.58,271.72,271.41,271.72,4396.0,256.68,256.8123,256.5193,256.8123,4396.0
2021-08-11 12:00:00,271.61,271.88,271.51,271.86,3238.0,256.7083,256.9635,256.6138,256.9446,3238.0
2021-08-11 12:10:00,271.75,271.91,271.61,271.84,2596.0,256.8406,256.9919,256.7083,256.9257,2596.0
2021-08-11 12:20:00,271.74,272.1,271.73,271.91,4689.0,256.8312,257.1714,256.8217,256.9919,4689.0
2021-08-11 12:30:00,271.96,272.0,271.79,271.94,3409.0,257.0391,257.0769,256.8784,257.0202,3409.0
2021-08-11 12:40:00,271.87,272.06,271.81,271.9,3211.0,256.9541,257.1336,256.8974,256.9824,3211.0
2021-08-11 12:50:00,271.99,272.19,271.84,271.86,5096.0,257.0675,257.2565,256.9257,256.9446,5096.0
2021-08-11 13:00:00,271.84,272.13,271.43,271.44,6699.0,256.9257,257.1998,256.5382,256.5477,6699.0
2021-08-11 13:10:00,271.42,271.5,271.16,271.5,3918.0,256.5287,256.6044,256.283,256.6044,3918.0
2021-08-11 13:20:00,271.42,271.72,271.26,271.59,5605.0,256.5287,256.8123,256.3775,256.6894,5605.0
2021-08-11 13:30:00,271.66,272.0,271.57,271.81,3062.0,256.7556,257.0769,256.6705,256.8974,3062.0
2021-08-11 13:40:00,271.96,272.05,271.86,271.96,3733.0,257.0391,257.1242,256.9446,257.0391,3733.0
2021-08-11 13:50:00,271.99,272.18,271.84,271.86,4631.0,257.0675,257.2471,256.9257,256.9446,4631.0
2021-08-11 14:00:00,271.92,271.93,271.7,271.87,3967.0,257.0013,257.0108,256.7934,256.9541,3967.0
2021-08-11 14:10:00,271.88,271.96,271.75,271.83,3564.0,256.9635,257.0391,256.8406,256.9163,3564.0
2021-08-11 14:20:00,271.75,271.95,271.69,271.92,3799.0,256.8406,257.0297,256.7839,257.0013,3799.0
2021-08-11 14:30:00,271.84,271.85,271.66,271.72,4627.0,256.9257,256.9352,256.7556,256.8123,4627.0
2021-08-11 14:40:00,271.76,271.76,271.44,271.51,2402.0,256.8501,256.8501,256.5477,256.6138,2402.0
2021-08-11 14:50:00,271.47,271.87,271.42,271.87,1450.0,256.576,256.9541,256.5287,256.9541,1450.0
2021-08-11 15:00:00,271.91,272.09,271.89,272.0,3445.0,256.9919,257.162,256.973,257.0769,3445.0
2021-08-11 15:10:00,271.99,272.13,271.93,271.93,7956.0,257.0675,257.1998,257.0108,257.0108,7956.0
2021-08-11 15:20:00,271.87,272.06,271.76,271.97,7049.0,256.9541,257.1336,256.8501,257.0486,7049.0
2021-08-11 15:30:00,271.95,272.0,271.71,271.71,13027.0,257.0297,257.0769,256.8028,256.8028,13027.0
2021-08-11 15:40:00,271.79,271.79,271.31,271.31,6933.0,256.8784,256.8784,256.4248,256.4248,6933.0
2021-08-11 15:50:00,271.29,271.68,271.0,271.58,60454.0,256.4059,256.7745,256.1318,256.68,60454.0
2021-08-12 09:30:00,269.8,271.51,269.61,270.73,7621.0,254.9976,256.6138,254.8181,255.8766,7621.0
2021-08-12 09:40:00,270.96,271.28,270.32,270.71,10701.0,256.094,256.3964,255.4891,255.8577,10701.0
2021-08-12 09:50:00,270.85,271.77,270.36,271.77,4598.0,255.99,256.8595,255.5269,256.8595,4598.0
2021-08-12 10:00:00,271.7,271.85,270.61,271.15,4000.0,256.7934,256.9352,255.7632,256.2736,4000.0
2021-08-12 10:10:00,271.06,271.29,270.77,270.88,3019.0,256.1885,256.4059,255.9144,256.0184,3019.0
2021-08-12 10:20:00,270.86,271.52,270.85,271.37,9089.0,255.9995,256.6233,255.99,256.4815,9089.0
2021-08-12 10:30:00,271.11,271.63,270.92,271.62,5514.0,256.2358,256.7272,256.0562,256.7178,5514.0
2021-08-12 10:40:00,271.56,271.6,271.18,271.38,6550.0,256.6611,256.6989,256.3019,256.4909,6550.0
2021-08-12 10:50:00,271.4,271.5,271.26,271.26,3384.0,256.5098,256.6044,256.3775,256.3775,3384.0
2021-08-12 11:00:00,271.24,271.24,270.48,270.48,4994.0,256.3586,256.3586,255.6403,255.6403,4994.0
2021-08-12 11:10:00,270.64,271.14,270.47,271.14,5118.0,255.7915,256.2641,255.6309,256.2641,5118.0
2021-08-12 11:20:00,271.13,271.57,270.85,271.51,3614.0,256.2547,256.6705,255.99,256.6138,3614.0
2021-08-12 11:30:00,271.49,271.49,271.26,271.47,4001.0,256.5949,256.5949,256.3775,256.576,4001.0
2021-08-12 11:40:00,271.34,271.34,271.0,271.34,4084.0,256.4531,256.4531,256.1318,256.4531,4084.0
2021-08-12 11:50:00,271.26,271.67,271.18,271.46,3024.0,256.3775,256.765,256.3019,256.5666,3024.0
2021-08-12 12:00:00,271.54,271.79,271.48,271.79,3095.0,256.6422,256.8784,256.5855,256.8784,3095.0
2021-08-12 12:10:00,271.85,272.04,271.76,272.04,2793.0,256.9352,257.1147,256.8501,257.1147,2793.0
2021-08-12 12:20:00,272.07,272.38,272.04,272.35,2241.0,257.1431,257.4361,257.1147,257.4077,2241.0
2021-08-12 12:30:00,272.35,272.43,272.26,272.43,2300.0,257.4077,257.4833,257.3227,257.4833,2300.0
2021-08-12 12:40:00,272.44,272.49,272.23,272.42,1200.0,257.4928,257.54,257.2943,257.4739,1200.0
2021-08-12 12:50:00,272.32,272.47,272.31,272.41,1400.0,257.3794,257.5211,257.3699,257.4644,1400.0
2021-08-12 13:00:00,272.54,272.72,272.51,272.58,2117.0,257.5873,257.7574,257.5589,257.6251,2117.0
2021-08-12 13:10:00,272.53,272.54,272.42,272.5,4834.0,257.5779,257.5873,257.4739,257.5495,4834.0
2021-08-12 13:20:00,272.55,272.99,272.55,272.96,3176.0,257.5968,258.0126,257.5968,257.9843,3176.0
2021-08-12 13:30:00,272.95,273.06,272.78,273.06,3152.0,257.9748,258.0788,257.8141,258.0788,3152.0
2021-08-12 13:40:00,273.06,273.18,273.02,273.04,3151.0,258.0788,258.1922,258.041,258.0599,3151.0
2021-08-12 13:50:00,272.98,273.08,272.98,272.98,2058.0,258.0032,258.0977,258.0032,258.0032,2058.0
2021-08-12 14:00:00,272.96,272.98,272.69,272.91,2800.0,257.9843,258.0032,257.7291,257.937,2800.0
2021-08-12 14:10:00,272.94,273.02,272.82,272.89,2103.0,257.9654,258.041,257.8519,257.9181,2103.0
2021-08-12 14:20:00,272.87,272.87,272.46,272.46,2369.0,257.8992,257.8992,257.5117,257.5117,2369.0
2021-08-12 14:30:00,272.44,272.44,272.1,272.25,3090.0,257.4928,257.4928,257.1714,257.3132,3090.0
2021-08-12 14:40:00,272.29,272.6,272.27,272.51,4251.0,257.351,257.644,257.3321,257.5589,4251.0
2021-08-12 14:50:00,272.48,272.55,272.37,272.55,2858.0,257.5306,257.5968,257.4266,257.5968,2858.0
2021-08-12 15:00:00,272.56,272.62,272.49,272.62,3333.0,257.6062,257.6629,257.54,257.6629,3333.0
2021-08-12 15:10:00,272.57,272.74,272.54,272.62,4530.0,257.6157,257.7763,257.5873,257.6629,4530.0
2021-08-12 15:20:00,272.65,272.69,272.3,272.39,4825.0,257.6913,257.7291,257.3605,257.4455,4825.0
2021-08-12 15:30:00,272.32,272.65,272.3,272.53,7149.0,257.3794,257.6913,257.3605,257.5779,7149.0
2021-08-12 15:40:00,272.53,272.6,272.32,272.35,6956.0,257.5779,257.644,257.3794,257.4077,6956.0
2021-08-12 15:50:00,272.35,272.83,272.35,272.8,22619.0,257.4077,257.8614,257.4077,257.833,22619.0
2021-08-13 09:30:00,272.81,273.59,272.73,272.73,4188.0,257.8425,258.5797,257.7669,257.7669,4188.0
2021-08-13 09:40:00,272.81,273.3,272.43,273.21,7070.0,257.8425,258.3056,257.4833,258.2205,7070.0
2021-08-13 09:50:00,272.99,273.19,272.19,272.31,3802.0,258.0126,258.2016,257.2565,257.3699,3802.0
2021-08-13 10:00:00,272.37,272.37,270.87,270.87,4936.0,257.4266,257.4266,256.0089,256.0089,4936.0
2021-08-13 10:10:00,270.99,271.09,270.63,270.97,3913.0,256.1223,256.2169,255.7821,256.1034,3913.0
2021-08-13 10:20:00,270.97,271.12,270.45,271.02,3901.0,256.1034,256.2452,255.612,256.1507,3901.0
2021-08-13 10:30:00,271.17,271.74,271.15,271.5,5692.0,256.2925,256.8312,256.2736,256.6044,5692.0
2021-08-13 10:40:00,271.5,271.65,271.32,271.62,1609.0,256.6044,256.7461,256.4342,256.7178,1609.0
2021-08-13 10:50:00,271.78,271.94,271.74,271.79,1244.0,256.869,257.0202,256.8312,256.8784,1244.0
2021-08-13 11:00:00,271.74,271.83,271.71,271.81,1219.0,256.8312,256.9163,256.8028,256.8974,1219.0
2021-08-13 11:10:00,271.92,272.19,271.69,272.03,3827.0,257.0013,257.2565,256.7839,257.1053,3827.0
2021-08-13 11:20:00,271.93,272.03,271.65,271.65,3706.0,257.0108,257.1053,256.7461,256.7461,3706.0
2021-08-13 11:30:00,271.86,271.89,271.64,271.64,987.0,256.9446,256.973,256.7367,256.7367,987.0
2021-08-13 11:40:00,271.64,271.85,271.57,271.81,2303.0,256.7367,256.9352,256.6705,256.8974,2303.0
2021-08-13 11:50:00,271.81,272.02,271.81,271.83,2600.0,256.8974,257.0958,256.8974,256.9163,2600.0
2021-08-13 12:00:00,271.91,271.97,271.73,271.73,1394.0,256.9919,257.0486,256.8217,256.8217,1394.0
2021-08-13 12:10:00,271.72,271.78,271.66,271.66,3522.0,256.8123,256.869,256.7556,256.7556,3522.0
2021-08-13 12:20:00,271.66,271.66,271.57,271.57,814.0,256.7556,256.7556,256.6705,256.6705,814.0
2021-08-13 12:30:00,271.67,271.75,271.64,271.73,3005.0,256.765,256.8406,256.7367,256.8217,3005.0
2021-08-13 12:40:00,271.71,271.88,271.66,271.88,1605.0,256.8028,256.9635,256.7556,256.9635,1605.0
2021-08-13 12:50:00,271.94,271.98,271.86,271.9,3965.0,257.0202,257.058,256.9446,256.9824,3965.0
2021-08-13 13:00:00,271.89,271.95,271.56,271.58,2714.0,256.973,257.0297,256.6611,256.68,2714.0
2021-08-13 13:10:00,271.64,271.73,271.54,271.73,1066.0,256.7367,256.8217,256.6422,256.8217,1066.0
2021-08-13 13:20:00,271.72,271.76,271.66,271.72,2973.0,256.8123,256.8501,256.7556,256.8123,2973.0
2021-08-13 13:30:00,271.67,271.81,271.67,271.81,4090.0,256.765,256.8974,256.765,256.8974,4090.0
2021-08-13 13:40:00,271.9,272.15,271.89,272.13,1400.0,256.9824,257.2187,256.973,257.1998,1400.0
2021-08-13 13:50:00,272.1,272.12,271.96,271.97,1891.0,257.1714,257.1903,257.0391,257.0486,1891.0
2021-08-13 14:00:00,271.88,271.97,271.79,271.86,2742.0,256.9635,257.0486,256.8784,256.9446,2742.0
2021-08-13 14:10:00,271.87,272.1,271.87,272.04,2132.0,256.9541,257.1714,256.9541,257.1147,2132.0
2021-08-13 14:20:00,272.0,272.09,271.96,271.98,2434.0,257.0769,257.162,257.0391,257.058,2434.0
2021-08-13 14:30:00,271.95,272.0,271.73,271.77,4537.0,257.0297,257.0769,256.8217,256.8595,4537.0
2021-08-13 14:40:00,271.79,271.79,271.27,271.31,2525.0,256.8784,256.8784,256.387,256.4248,2525.0
2021-08-13 14:50:00,271.37,271.54,271.35,271.41,2323.0,256.4815,256.6422,256.4626,256.5193,2323.0
2021-08-13 15:00:00,271.45,271.56,271.45,271.48,2499.0,256.5571,256.6611,256.5571,256.5855,2499.0
2021-08-13 15:10:00,271.49,271.59,271.45,271.59,3478.0,256.5949,256.6894,256.5571,256.6894,3478.0
2021-08-13 15:20:00,271.67,271.67,271.46,271.46,1683.0,256.765,256.765,256.5666,256.5666,1683.0
2021-08-13 15:30:00,271.42,271.73,271.3,271.7,4592.0,256.5287,256.8217,256.4153,256.7934,4592.0
2021-08-13 15:40:00,271.75,271.82,271.42,271.43,4677.0,256.8406,256.9068,256.5287,256.5382,4677.0
2021-08-13 15:50:00,271.44,272.17,271.17,272.17,23299.0,256.5477,257.2376,256.2925,257.2376,23299.0
2021-08-16 09:30:00,270.84,270.96,268.84,268.84,8098.0,255.9806,256.094,254.0903,254.0903,8098.0
2021-08-16 09:40:00,268.66,269.6,268.45,269.6,1640.0,253.9202,254.8086,253.7217,254.8086,1640.0
2021-08-16 09:50:00,269.31,270.25,269.29,269.6,2114.0,254.5345,255.4229,254.5156,254.8086,2114.0
2021-08-16 10:00:00,269.42,271.35,269.22,271.35,2614.0,254.6385,256.4626,254.4495,256.4626,2614.0
2021-08-16 10:10:00,271.27,272.41,271.27,271.94,3945.0,256.387,257.4644,256.387,257.0202,3945.0
2021-08-16 10:20:00,271.47,271.51,270.87,271.39,5216.0,256.576,256.6138,256.0089,256.5004,5216.0
2021-08-16 10:30:00,271.81,271.9,270.57,271.55,3620.0,256.8974,256.9824,255.7254,256.6516,3620.0
2021-08-16 10:40:00,271.78,271.86,271.2,271.2,1507.0,256.869,256.9446,256.3208,256.3208,1507.0
2021-08-16 10:50:00,271.08,271.4,270.95,271.3,2949.0,256.2074,256.5098,256.0845,256.4153,2949.0
2021-08-16 11:00:00,271.29,271.54,270.75,271.19,2297.0,256.4059,256.6422,255.8955,256.3114,2297.0
2021-08-16 11:10:00,271.44,271.73,271.23,271.57,2820.0,256.5477,256.8217,256.3492,256.6705,2820.0
2021-08-16 11:20:00,271.88,271.93,271.4,271.53,5258.0,256.9635,257.0108,256.5098,256.6327,5258.0
2021-08-16 11:30:00,271.55,272.13,271.55,271.59,3112.0,256.6516,257.1998,256.6516,256.6894,3112.0
2021-08-16 11:40:00,271.5,271.63,271.01,271.01,1900.0,256.6044,256.7272,256.1412,256.1412,1900.0
2021-08-16 11:50:00,271.13,271.5,271.12,271.25,2766.0,256.2547,256.6044,256.2452,256.3681,2766.0
2021-08-16 12:00:00,271.25,271.34,271.0,271.01,2787.0,256.3681,256.4531,256.1318,256.1412,2787.0
2021-08-16 12:10:00,271.04,271.12,270.93,271.0,1537.0,256.1696,256.2452,256.0656,256.1318,1537.0
2021-08-16 12:20:00,271.04,271.2,270.78,270.81,3590.0,256.1696,256.3208,255.9239,255.9522,3590.0
2021-08-16 12:30:00,270.92,270.94,270.66,270.85,3160.0,256.0562,256.0751,255.8104,255.99,3160.0
2021-08-16 12:40:00,270.99,271.13,270.95,271.1,1823.0,256.1223,256.2547,256.0845,256.2263,1823.0
2021-08-16 12:50:00,271.0,271.17,271.0,271.13,3700.0,256.1318,256.2925,256.1318,256.2547,3700.0
2021-08-16 13:00:00,271.09,271.39,270.98,271.32,4229.0,256.2169,256.5004,256.1129,256.4342,4229.0
2021-08-16 13:10:00,271.31,271.51,271.17,271.44,2812.0,256.4248,256.6138,256.2925,256.5477,2812.0
2021-08-16 13:20:00,271.3,271.36,271.18,271.31,2873.0,256.4153,256.472,256.3019,256.4248,2873.0
2021-08-16 13:30:00,271.2,271.2,270.83,270.83,4703.0,256.3208,256.3208,255.9711,255.9711,4703.0
2021-08-16 13:40:00,270.92,270.99,270.55,270.62,5301.0,256.0562,256.1223,255.7065,255.7726,5301.0
2021-08-16 13:50:00,270.64,270.72,270.33,270.62,3400.0,255.7915,255.8672,255.4986,255.7726,3400.0
2021-08-16 14:00:00,270.55,270.97,270.51,270.82,2620.0,255.7065,256.1034,255.6687,255.9617,2620.0
2021-08-16 14:10:00,270.71,270.82,270.6,270.6,3356.0,255.8577,255.9617,255.7537,255.7537,3356.0
2021-08-16 14:20:00,270.56,270.61,270.42,270.49,2316.0,255.7159,255.7632,255.5836,255.6498,2316.0
2021-08-16 14:30:00,270.56,270.79,270.37,270.41,5009.0,255.7159,255.9333,255.5364,255.5742,5009.0
2021-08-16 14:40:00,270.34,270.96,270.34,270.92,6661.0,255.508,256.094,255.508,256.0562,6661.0
2021-08-16 14:50:00,270.99,271.22,270.97,270.97,3839.0,256.1223,256.3397,256.1034,256.1034,3839.0
2021-08-16 15:00:00,270.92,270.99,270.85,270.99,4820.0,256.0562,256.1223,255.99,256.1223,4820.0
2021-08-16 15:10:00,270.89,271.25,270.89,271.25,5244.0,256.0278,256.3681,256.0278,256.3681,5244.0
2021-08-16 15:20:00,271.26,271.39,271.13,271.18,2507.0,256.3775,256.5004,256.2547,256.3019,2507.0
2021-08-16 15:30:00,271.16,271.32,271.05,271.11,7196.0,256.283,256.4342,256.179,256.2358,7196.0
2021-08-16 15:40:00,271.07,271.28,270.84,270.84,8411.0,256.198,256.3964,255.9806,255.9806,8411.0
2021-08-16 15:50:00,270.91,271.37,270.85,271.25,14604.0,256.0467,256.4815,255.99,256.3681,14604.0
2021-08-17 09:30:00,268.97,269.3,267.25,269.2,9132.0,254.2132,254.5251,252.5875,254.4305,9132.0
2021-08-17 09:40:00,269.13,269.81,268.77,269.04,2584.0,254.3644,255.0071,254.0241,254.2793,2584.0
2021-08-17 09:50:00,269.07,269.3,268.46,268.46,2136.0,254.3077,254.5251,253.7311,253.7311,2136.0
2021-08-17 10:00:00,268.9,269.03,268.61,269.0,1500.0,254.147,254.2699,253.8729,254.2415,1500.0
2021-08-17 10:10:00,269.88,270.86,269.81,270.62,1930.0,255.0732,255.9995,255.0071,255.7726,1930.0
2021-08-17 10:20:00,270.69,270.84,269.98,270.08,4620.0,255.8388,255.9806,255.1678,255.2623,4620.0
2021-08-17 10:30:00,270.07,270.07,269.28,269.28,2900.0,255.2528,255.2528,254.5062,254.5062,2900.0
2021-08-17 10:40:00,269.44,269.76,269.15,269.56,4058.0,254.6574,254.9598,254.3833,254.7708,4058.0
2021-08-17 10:50:00,269.97,270.06,269.37,269.45,1300.0,255.1583,255.2434,254.5912,254.6668,1300.0
2021-08-17 11:00:00,269.31,269.31,268.8,268.98,1801.0,254.5345,254.5345,254.0525,254.2226,1801.0
2021-08-17 11:10:00,268.91,269.07,268.74,269.07,1826.0,254.1565,254.3077,253.9958,254.3077,1826.0
2021-08-17 11:20:00,268.96,269.3,268.88,269.29,3188.0,254.2037,254.5251,254.1281,254.5156,3188.0
2021-08-17 11:30:00,269.18,270.04,269.16,269.69,4384.0,254.4116,255.2245,254.3927,254.8937,4384.0
2021-08-17 11:40:00,269.8,269.96,269.48,269.48,2900.0,254.9976,255.1489,254.6952,254.6952,2900.0
2021-08-17 11:50:00,269.69,269.99,269.54,269.55,3710.0,254.8937,255.1772,254.7519,254.7613,3710.0
2021-08-17 12:00:00,269.67,269.82,269.31,269.6,2662.0,254.8748,255.0165,254.5345,254.8086,2662.0
2021-08-17 12:10:00,269.63,269.63,269.05,269.3,2931.0,254.837,254.837,254.2888,254.5251,2931.0
2021-08-17 12:20:00,269.42,269.85,269.17,269.36,4953.0,254.6385,255.0449,254.4022,254.5818,4953.0
2021-08-17 12:30:00,269.27,269.27,267.65,267.65,3751.0,254.4967,254.4967,252.9656,252.9656,3751.0
2021-08-17 12:40:00,267.74,267.91,267.23,267.3,3858.0,253.0506,253.2113,252.5686,252.6348,3858.0
2021-08-17 12:50:00,267.21,267.32,265.69,266.19,15132.0,252.5497,252.6537,251.1131,251.5857,15132.0
2021-08-17 13:00:00,266.19,266.87,266.11,266.87,6916.0,251.5857,252.2284,251.5101,252.2284,6916.0
2021-08-17 13:10:00,267.22,267.79,267.21,267.29,3602.0,252.5592,253.0979,252.5497,252.6253,3602.0
2021-08-17 13:20:00,267.27,267.76,267.1,267.72,3488.0,252.6064,253.0696,252.4458,253.0317,3488.0
2021-08-17 13:30:00,267.69,267.69,266.94,267.1,4064.0,253.0034,253.0034,252.2945,252.4458,4064.0
2021-08-17 13:40:00,266.95,267.16,266.7,266.81,3126.0,252.304,252.5025,252.0677,252.1717,3126.0
2021-08-17 13:50:00,266.92,267.7,266.92,267.69,2612.0,252.2756,253.0128,252.2756,253.0034,2612.0
2021-08-17 14:00:00,267.94,268.04,267.78,267.82,6842.0,253.2397,253.3342,253.0885,253.1263,6842.0
2021-08-17 14:10:00,267.77,267.78,267.5,267.63,4900.0,253.079,253.0885,252.8238,252.9467,4900.0
2021-08-17 14:20:00,267.52,267.56,267.02,267.06,1700.0,252.8427,252.8805,252.3702,252.408,1700.0
2021-08-17 14:30:00,266.94,267.08,266.69,266.88,2401.0,252.2945,252.4269,252.0583,252.2378,2401.0
2021-08-17 14:40:00,266.88,267.6,266.87,267.42,4679.0,252.2378,252.9183,252.2284,252.7482,4679.0
2021-08-17 14:50:00,267.43,268.25,267.42,268.14,2410.0,252.7577,253.5327,252.7482,253.4287,2410.0
2021-08-17 15:00:00,268.1,268.27,267.91,268.25,3056.0,253.3909,253.5516,253.2113,253.5327,3056.0
2021-08-17 15:10:00,268.28,268.39,267.92,268.25,4167.0,253.561,253.665,253.2208,253.5327,4167.0
2021-08-17 15:20:00,268.34,268.34,268.01,268.13,3115.0,253.6177,253.6177,253.3058,253.4193,3115.0
2021-08-17 15:30:00,268.23,268.49,268.06,268.23,7384.0,253.5138,253.7595,253.3531,253.5138,7384.0
2021-08-17 15:40:00,268.03,268.22,267.86,267.94,8752.0,253.3247,253.5043,253.1641,253.2397,8752.0
2021-08-17 15:50:00,268.03,269.0,268.03,268.76,38342.0,253.3247,254.2415,253.3247,254.0147,38342.0
2021-08-18 09:30:00,267.44,269.25,267.04,267.97,3813.0,252.7671,254.4778,252.3891,253.268,3813.0
2021-08-18 09:40:00,267.92,267.96,266.9,266.9,1892.0,253.2208,253.2586,252.2567,252.2567,1892.0
2021-08-18 09:50:00,266.89,268.75,266.89,268.74,2333.0,252.2473,254.0052,252.2473,253.9958,2333.0
2021-08-18 10:00:00,268.82,268.91,267.75,267.75,10108.0,254.0714,254.1565,253.0601,253.0601,10108.0
2021-08-18 10:10:00,267.98,268.46,267.95,268.34,13616.0,253.2775,253.7311,253.2491,253.6177,13616.0
2021-08-18 10:20:00,268.51,268.69,268.46,268.5,3426.0,253.7784,253.9485,253.7311,253.769,3426.0
2021-08-18 10:30:00,268.47,268.65,267.85,268.21,12000.0,253.7406,253.9107,253.1546,253.4949,12000.0
2021-08-18 10:40:00,268.09,268.7,268.05,268.37,2601.0,253.3814,253.958,253.3436,253.6461,2601.0
2021-08-18 10:50:00,268.46,268.72,268.36,268.46,1576.0,253.7311,253.9769,253.6366,253.7311,1576.0
2021-08-18 11:00:00,268.55,268.94,268.41,268.53,5850.0,253.8162,254.1848,253.6839,253.7973,5850.0
2021-08-18 11:10:00,268.57,268.75,268.18,268.5,3673.0,253.8351,254.0052,253.4665,253.769,3673.0
2021-08-18 11:20:00,268.2,268.59,268.12,268.59,3043.0,253.4854,253.854,253.4098,253.854,3043.0
2021-08-18 11:30:00,268.39,268.73,268.26,268.52,2055.0,253.665,253.9863,253.5421,253.7879,2055.0
2021-08-18 11:40:00,268.45,268.7,268.34,268.48,2469.0,253.7217,253.958,253.6177,253.7501,2469.0
2021-08-18 11:50:00,268.33,269.0,268.33,268.95,2114.0,253.6083,254.2415,253.6083,254.1943,2114.0
2021-08-18 12:00:00,269.25,269.25,269.04,269.12,1764.0,254.4778,254.4778,254.2793,254.3549,1764.0
2021-08-18 12:10:00,269.02,269.02,268.74,268.75,4188.0,254.2604,254.2604,253.9958,254.0052,4188.0
2021-08-18 12:20:00,268.75,268.78,268.39,268.56,7767.0,254.0052,254.0336,253.665,253.8257,7767.0
2021-08-18 12:30:00,268.42,268.56,268.18,268.29,8654.0,253.6933,253.8257,253.4665,253.5705,8654.0
2021-08-18 12:40:00,268.2,268.39,267.51,267.65,7028.0,253.4854,253.665,252.8333,252.9656,7028.0
2021-08-18 12:50:00,267.61,268.03,267.61,267.95,2025.0,252.9278,253.3247,252.9278,253.2491,2025.0
2021-08-18 13:00:00,267.83,267.93,267.51,267.93,1694.0,253.1357,253.2302,252.8333,253.2302,1694.0
2021-08-18 13:10:00,267.87,267.96,267.69,267.69,3112.0,253.1735,253.2586,253.0034,253.0034,3112.0
2021-08-18 13:20:00,267.94,267.97,267.67,267.74,1843.0,253.2397,253.268,252.9845,253.0506,1843.0
2021-08-18 13:30:00,267.72,267.89,267.6,267.76,10951.0,253.0317,253.1924,252.9183,253.0696,10951.0
2021-08-18 13:40:00,267.76,267.98,267.73,267.79,5054.0,253.0696,253.2775,253.0412,253.0979,5054.0
2021-08-18 13:50:00,267.81,267.82,267.34,267.38,11462.0,253.1168,253.1263,252.6726,252.7104,11462.0
2021-08-18 14:00:00,267.2,267.36,267.05,267.13,4599.0,252.5403,252.6915,252.3985,252.4741,4599.0
2021-08-18 14:10:00,267.2,267.36,265.89,266.33,7252.0,252.5403,252.6915,251.3021,251.718,7252.0
2021-08-18 14:20:00,266.4,266.88,266.05,266.87,12749.0,251.7842,252.2378,251.4534,252.2284,12749.0
2021-08-18 14:30:00,266.81,267.05,266.75,266.79,5959.0,252.1717,252.3985,252.115,252.1528,5959.0
2021-08-18 14:40:00,266.72,266.76,266.14,266.3,2300.0,252.0866,252.1244,251.5384,251.6897,2300.0
2021-08-18 14:50:00,266.36,266.79,266.26,266.52,1100.0,251.7464,252.1528,251.6518,251.8976,1100.0
2021-08-18 15:00:00,266.29,266.4,266.02,266.19,3543.0,251.6802,251.7842,251.425,251.5857,3543.0
2021-08-18 15:10:00,266.2,266.44,265.99,266.44,3178.0,251.5951,251.822,251.3967,251.822,3178.0
2021-08-18 15:20:00,266.36,266.58,265.84,265.87,3202.0,251.7464,251.9543,251.2549,251.2832,3202.0
2021-08-18 15:30:00,265.76,265.83,265.33,265.79,9331.0,251.1793,251.2454,250.7729,251.2076,9331.0
2021-08-18 15:40:00,265.67,266.07,264.86,264.9,9467.0,251.0942,251.4723,250.3287,250.3665,9467.0
2021-08-18 15:50:00,264.98,265.02,263.66,263.98,34569.0,250.4421,250.4799,249.1945,249.4969,34569.0
2021-08-19 09:30:00,260.07,263.07,260.07,261.0,26163.0,245.8015,248.6369,245.8015,246.6804,26163.0
2021-08-19 09:40:00,261.0,262.47,260.77,262.39,7284.0,246.6804,248.0698,246.4631,247.9942,7284.0
2021-08-19 09:50:00,262.61,264.27,262.61,263.59,5116.0,248.2021,249.771,248.2021,249.1283,5116.0
2021-08-19 10:00:00,263.6,263.94,262.43,263.72,4583.0,249.1378,249.4591,248.032,249.2512,4583.0
2021-08-19 10:10:00,263.78,264.42,263.5,264.42,5934.0,249.3079,249.9128,249.0433,249.9128,5934.0
2021-08-19 10:20:00,264.31,264.31,263.03,263.04,5553.0,249.8088,249.8088,248.5991,248.6085,5553.0
2021-08-19 10:30:00,263.06,263.16,262.05,262.05,1333.0,248.6274,248.7219,247.6728,247.6728,1333.0
2021-08-19 10:40:00,261.78,262.2,261.6,261.85,2322.0,247.4176,247.8146,247.2475,247.4838,2322.0
2021-08-19 10:50:00,261.72,262.5,261.69,262.31,12728.0,247.3609,248.0981,247.3326,247.9186,12728.0
2021-08-19 11:00:00,262.28,262.29,261.71,261.81,1595.0,247.8902,247.8997,247.3515,247.446,1595.0
2021-08-19 11:10:00,260.99,261.46,260.86,261.17,4199.0,246.671,247.1152,246.5481,246.8411,4199.0
2021-08-19 11:20:00,261.28,261.28,260.35,260.48,5605.0,246.9451,246.9451,246.0661,246.189,5605.0
2021-08-19 11:30:00,260.69,261.25,260.48,260.51,4187.0,246.3874,246.9167,246.189,246.2173,4187.0
2021-08-19 11:40:00,260.69,261.83,260.69,261.81,1807.0,246.3874,247.4649,246.3874,247.446,1807.0
2021-08-19 11:50:00,262.11,262.11,261.42,261.65,4198.0,247.7295,247.7295,247.0774,247.2948,4198.0
2021-08-19 12:00:00,261.76,262.05,260.8,260.8,2126.0,247.3987,247.6728,246.4914,246.4914,2126.0
2021-08-19 12:10:00,261.0,261.33,260.94,261.0,2815.0,246.6804,246.9923,246.6237,246.6804,2815.0
2021-08-19 12:20:00,260.8,261.31,260.69,261.27,2249.0,246.4914,246.9734,246.3874,246.9356,2249.0
2021-08-19 12:30:00,261.27,261.27,260.72,260.82,1800.0,246.9356,246.9356,246.4158,246.5103,1800.0
2021-08-19 12:40:00,260.98,261.12,260.72,260.79,1254.0,246.6615,246.7939,246.4158,246.482,1254.0
2021-08-19 12:50:00,260.9,261.22,260.9,261.11,600.0,246.5859,246.8884,246.5859,246.7844,600.0
2021-08-19 13:00:00,261.21,261.21,260.27,260.38,4400.0,246.8789,246.8789,245.9905,246.0945,4400.0
2021-08-19 13:10:00,260.4,260.62,260.35,260.42,1973.0,246.1134,246.3213,246.0661,246.1323,1973.0
2021-08-19 13:20:00,260.51,260.56,259.91,259.92,4704.0,246.2173,246.2646,245.6502,245.6597,4704.0
2021-08-19 13:30:00,259.9,260.01,259.27,259.54,5716.0,245.6408,245.7448,245.0453,245.3005,5716.0
2021-08-19 13:40:00,259.62,260.27,259.62,259.95,3314.0,245.3761,245.9905,245.3761,245.688,3314.0
2021-08-19 13:50:00,259.84,260.04,259.39,259.39,2901.0,245.5841,245.7731,245.1588,245.1588,2901.0
2021-08-19 14:00:00,259.54,260.05,259.54,259.7,8012.0,245.3005,245.7826,245.3005,245.4518,8012.0
2021-08-19 14:10:00,259.82,260.28,259.81,260.04,3010.0,245.5652,245.9999,245.5557,245.7731,3010.0
2021-08-19 14:20:00,260.16,260.63,259.52,259.52,7342.0,245.8865,246.3307,245.2816,245.2816,7342.0
2021-08-19 14:30:00,259.51,259.73,258.67,259.19,7360.0,245.2722,245.4801,244.4783,244.9697,7360.0
2021-08-19 14:40:00,259.25,259.38,258.93,259.31,5708.0,245.0264,245.1493,244.724,245.0832,5708.0
2021-08-19 14:50:00,259.32,260.12,258.94,259.66,3423.0,245.0926,245.8487,244.7335,245.414,3423.0
2021-08-19 15:00:00,259.68,260.19,259.66,260.01,7060.0,245.4329,245.9149,245.414,245.7448,7060.0
2021-08-19 15:10:00,260.11,260.16,259.89,259.99,4518.0,245.8393,245.8865,245.6313,245.7258,4518.0
2021-08-19 15:20:00,260.14,260.99,259.89,260.88,5551.0,245.8676,246.671,245.6313,246.567,5551.0
2021-08-19 15:30:00,260.87,260.88,260.21,260.3,13945.0,246.5576,246.567,245.9338,246.0188,13945.0
2021-08-19 15:40:00,260.23,260.41,259.54,260.09,16958.0,245.9527,246.1228,245.3005,245.8204,16958.0
2021-08-19 15:50:00,260.0,260.44,260.0,260.44,25004.0,245.7353,246.1512,245.7353,246.1512,25004.0
2021-08-20 09:30:00,260.61,261.77,259.72,261.1,14609.0,246.3118,247.4082,245.4707,246.7749,14609.0
2021-08-20 09:40:00,261.1,262.97,260.02,262.74,4296.0,246.7749,248.5424,245.7542,248.325,4296.0
2021-08-20 09:50:00,262.56,262.66,260.73,261.04,3878.0,248.1548,248.2494,246.4252,246.7182,3878.0
2021-08-20 10:00:00,261.21,261.84,261.12,261.59,1766.0,246.8789,247.4743,246.7939,247.2381,1766.0
2021-08-20 10:10:00,261.56,261.56,260.64,261.42,1886.0,247.2097,247.2097,246.3402,247.0774,1886.0
2021-08-20 10:20:00,261.65,261.71,261.24,261.29,1677.0,247.2948,247.3515,246.9073,246.9545,1677.0
2021-08-20 10:30:00,261.17,261.76,261.17,261.56,2251.0,246.8411,247.3987,246.8411,247.2097,2251.0
2021-08-20 10:40:00,261.5,261.5,261.1,261.32,1501.0,247.153,247.153,246.7749,246.9829,1501.0
2021-08-20 10:50:00,261.36,261.48,260.81,260.93,5283.0,247.0207,247.1341,246.5009,246.6143,5283.0
2021-08-20 11:00:00,260.98,261.09,260.74,261.09,1222.0,246.6615,246.7655,246.4347,246.7655,1222.0
2021-08-20 11:10:00,261.25,261.71,261.25,261.71,1639.0,246.9167,247.3515,246.9167,247.3515,1639.0
2021-08-20 11:20:00,261.73,262.01,261.43,261.43,4705.0,247.3704,247.635,247.0868,247.0868,4705.0
2021-08-20 11:30:00,261.52,262.29,261.52,262.28,1773.0,247.1719,247.8997,247.1719,247.8902,1773.0
2021-08-20 11:40:00,262.51,262.83,262.32,262.32,4499.0,248.1076,248.41,247.928,247.928,4499.0
2021-08-20 11:50:00,262.31,262.64,262.07,262.58,3793.0,247.9186,248.2305,247.6917,248.1737,3793.0
2021-08-20 12:00:00,262.64,263.16,262.64,263.16,4220.0,248.2305,248.7219,248.2305,248.7219,4220.0
2021-08-20 12:10:00,263.12,263.31,262.64,262.64,3542.0,248.6841,248.8637,248.2305,248.2305,3542.0
2021-08-20 12:20:00,262.67,262.92,262.41,262.88,2204.0,248.2588,248.4951,248.0131,248.4573,2204.0
2021-08-20 12:30:00,263.04,263.15,262.9,262.9,1416.0,248.6085,248.7125,248.4762,248.4762,1416.0
2021-08-20 12:40:00,262.89,263.46,262.89,263.41,2323.0,248.4667,249.0055,248.4667,248.9582,2323.0
2021-08-20 12:50:00,263.46,263.67,262.83,262.85,7387.0,249.0055,249.2039,248.41,248.4289,7387.0
2021-08-20 13:00:00,262.81,263.03,262.78,263.03,4701.0,248.3911,248.5991,248.3628,248.5991,4701.0
2021-08-20 13:10:00,263.09,263.18,263.07,263.1,4124.0,248.6558,248.7408,248.6369,248.6652,4124.0
2021-08-20 13:20:00,263.09,263.09,262.8,262.8,3195.0,248.6558,248.6558,248.3817,248.3817,3195.0
2021-08-20 13:30:00,262.77,262.84,262.5,262.69,3214.0,248.3533,248.4195,248.0981,248.2777,3214.0
2021-08-20 13:40:00,262.66,262.66,262.36,262.38,3517.0,248.2494,248.2494,247.9658,247.9847,3517.0
2021-08-20 13:50:00,262.45,262.53,261.73,261.73,14584.0,248.0509,248.1265,247.3704,247.3704,14584.0
2021-08-20 14:00:00,261.77,262.37,261.76,262.2,8206.0,247.4082,247.9753,247.3987,247.8146,8206.0
2021-08-20 14:10:00,262.23,262.33,262.18,262.23,2856.0,247.843,247.9375,247.7957,247.843,2856.0
2021-08-20 14:20:00,262.19,262.22,261.89,262.06,3557.0,247.8051,247.8335,247.5216,247.6823,3557.0
2021-08-20 14:30:00,261.97,262.05,261.89,261.89,2586.0,247.5972,247.6728,247.5216,247.5216,2586.0
2021-08-20 14:40:00,261.92,262.03,261.41,261.42,3108.0,247.55,247.6539,247.0679,247.0774,3108.0
2021-08-20 14:50:00,261.51,261.6,261.47,261.54,3399.0,247.1625,247.2475,247.1246,247.1908,3399.0
2021-08-20 15:00:00,261.52,261.76,261.36,261.5,5175.0,247.1719,247.3987,247.0207,247.153,5175.0
2021-08-20 15:10:00,261.53,261.65,261.46,261.46,4996.0,247.1814,247.2948,247.1152,247.1152,4996.0
2021-08-20 15:20:00,261.49,261.69,261.41,261.67,12504.0,247.1436,247.3326,247.0679,247.3137,12504.0
2021-08-20 15:30:00,261.68,261.68,261.35,261.66,9868.0,247.3231,247.3231,247.0112,247.3042,9868.0
2021-08-20 15:40:00,261.67,261.8,261.48,261.52,16077.0,247.3137,247.4365,247.1341,247.1719,16077.0
2021-08-20 15:50:00,261.61,261.82,261.3,261.6,48260.0,247.257,247.4554,246.964,247.2475,48260.0
2021-08-23 09:30:00,263.08,264.46,262.0,264.3,15561.0,248.6463,249.9506,247.6256,249.7994,15561.0
2021-08-23 09:40:00,264.3,264.78,263.36,263.74,7900.0,249.7994,250.253,248.911,249.2701,7900.0
2021-08-23 09:50:00,263.74,264.82,263.5,264.82,11498.0,249.2701,250.2909,249.0433,250.2909,11498.0
2021-08-23 10:00:00,264.54,265.0,264.52,264.84,7628.0,250.0262,250.461,250.0073,250.3098,7628.0
2021-08-23 10:10:00,264.65,265.34,264.65,264.83,15793.0,250.1302,250.7823,250.1302,250.3003,15793.0
2021-08-23 10:20:00,264.9,264.9,263.83,263.87,10333.0,250.3665,250.3665,249.3552,249.393,10333.0
2021-08-23 10:30:00,263.8,264.56,263.8,264.35,6294.0,249.3268,250.0451,249.3268,249.8466,6294.0
2021-08-23 10:40:00,264.2,264.67,264.2,264.61,9917.0,249.7049,250.1491,249.7049,250.0924,9917.0
2021-08-23 10:50:00,264.72,265.14,264.44,264.92,10053.0,250.1963,250.5933,249.9317,250.3854,10053.0
2021-08-23 11:00:00,264.95,265.71,264.73,265.71,12379.0,250.4137,251.132,250.2058,251.132,12379.0
2021-08-23 11:10:00,265.96,265.96,265.68,265.73,4950.0,251.3683,251.3683,251.1037,251.1509,4950.0
2021-08-23 11:20:00,265.92,266.09,265.79,266.09,3201.0,251.3305,251.4912,251.2076,251.4912,3201.0
2021-08-23 11:30:00,266.11,266.11,265.65,265.66,4286.0,251.5101,251.5101,251.0753,251.0848,4286.0
2021-08-23 11:40:00,265.78,265.88,265.52,265.53,2833.0,251.1982,251.2927,250.9524,250.9619,2833.0
2021-08-23 11:50:00,265.63,265.65,265.33,265.55,1602.0,251.0564,251.0753,250.7729,250.9808,1602.0
2021-08-23 12:00:00,265.57,265.91,265.53,265.84,5848.0,250.9997,251.3211,250.9619,251.2549,5848.0
2021-08-23 12:10:00,265.82,265.97,265.51,265.91,3113.0,251.236,251.3778,250.943,251.3211,3113.0
2021-08-23 12:20:00,265.88,265.93,265.62,265.66,3412.0,251.2927,251.34,251.047,251.0848,3412.0
2021-08-23 12:30:00,265.69,265.88,265.65,265.72,3154.0,251.1131,251.2927,251.0753,251.1415,3154.0
2021-08-23 12:40:00,265.91,266.07,265.69,265.69,2525.0,251.3211,251.4723,251.1131,251.1131,2525.0
2021-08-23 12:50:00,265.73,266.12,265.73,265.99,3037.0,251.1509,251.5195,251.1509,251.3967,3037.0
2021-08-23 13:00:00,265.94,265.97,265.79,265.89,5033.0,251.3494,251.3778,251.2076,251.3021,5033.0
2021-08-23 13:10:00,266.14,266.27,265.93,265.96,6003.0,251.5384,251.6613,251.34,251.3683,6003.0
2021-08-23 13:20:00,265.9,265.9,265.57,265.68,3711.0,251.3116,251.3116,250.9997,251.1037,3711.0
2021-08-23 13:30:00,265.61,266.33,265.61,265.83,8273.0,251.0375,251.718,251.0375,251.2454,8273.0
2021-08-23 13:40:00,265.86,265.89,265.64,265.73,2501.0,251.2738,251.3021,251.0659,251.1509,2501.0
2021-08-23 13:50:00,265.67,265.96,265.66,265.94,3345.0,251.0942,251.3683,251.0848,251.3494,3345.0
2021-08-23 14:00:00,265.85,266.0,265.76,265.99,3600.0,251.2643,251.4061,251.1793,251.3967,3600.0
2021-08-23 14:10:00,265.94,266.16,265.67,265.78,3332.0,251.3494,251.5573,251.0942,251.1982,3332.0
2021-08-23 14:20:00,265.9,265.98,265.68,265.94,4066.0,251.3116,251.3872,251.1037,251.3494,4066.0
2021-08-23 14:30:00,266.09,266.21,266.02,266.09,2200.0,251.4912,251.6046,251.425,251.4912,2200.0
2021-08-23 14:40:00,266.1,266.24,266.03,266.07,3920.0,251.5006,251.6329,251.4345,251.4723,3920.0
2021-08-23 14:50:00,266.04,266.24,265.92,265.92,3364.0,251.4439,251.6329,251.3305,251.3305,3364.0
2021-08-23 15:00:00,265.78,265.92,265.74,265.74,2243.0,251.1982,251.3305,251.1604,251.1604,2243.0
2021-08-23 15:10:00,265.74,265.81,265.63,265.75,3381.0,251.1604,251.2265,251.0564,251.1698,3381.0
2021-08-23 15:20:00,265.72,266.08,265.68,265.74,7660.0,251.1415,251.4817,251.1037,251.1604,7660.0
2021-08-23 15:30:00,265.76,265.87,265.38,265.68,11006.0,251.1793,251.2832,250.8201,251.1037,11006.0
2021-08-23 15:40:00,265.7,265.71,265.38,265.54,7111.0,251.1226,251.132,250.8201,250.9714,7111.0
2021-08-23 15:50:00,265.59,265.69,264.93,265.16,26166.0,251.0186,251.1131,250.3948,250.6122,26166.0
2021-08-24 09:30:00,265.57,267.86,265.57,267.79,6403.0,250.9997,253.1641,250.9997,253.0979,6403.0
2021-08-24 09:40:00,267.85,268.09,266.82,266.82,1847.0,253.1546,253.3814,252.1811,252.1811,1847.0
2021-08-24 09:50:00,267.03,267.19,266.72,267.19,2205.0,252.3796,252.5308,252.0866,252.5308,2205.0
2021-08-24 10:00:00,267.08,267.1,265.8,265.8,4400.0,252.4269,252.4458,251.2171,251.2171,4400.0
2021-08-24 10:10:00,265.56,266.4,265.56,266.21,3283.0,250.9903,251.7842,250.9903,251.6046,3283.0
2021-08-24 10:20:00,265.93,265.93,265.29,265.47,2992.0,251.34,251.34,250.7351,250.9052,2992.0
2021-08-24 10:30:00,265.5,265.92,265.4,265.88,4525.0,250.9335,251.3305,250.839,251.2927,4525.0
2021-08-24 10:40:00,266.05,266.18,265.84,266.16,1693.0,251.4534,251.5762,251.2549,251.5573,1693.0
2021-08-24 10:50:00,266.3,266.69,266.3,266.45,1786.0,251.6897,252.0583,251.6897,251.8314,1786.0
2021-08-24 11:00:00,266.51,267.11,266.5,267.1,5691.0,251.8881,252.4552,251.8787,252.4458,5691.0
2021-08-24 11:10:00,267.19,267.46,267.07,267.07,2701.0,252.5308,252.786,252.4174,252.4174,2701.0
2021-08-24 11:20:00,267.05,267.26,267.05,267.25,2270.0,252.3985,252.597,252.3985,252.5875,2270.0
2021-08-24 11:30:00,267.22,267.26,267.17,267.25,538.0,252.5592,252.597,252.5119,252.5875,538.0
2021-08-24 11:40:00,267.08,267.52,267.08,267.4,2300.0,252.4269,252.8427,252.4269,252.7293,2300.0
2021-08-24 11:50:00,267.31,267.31,267.03,267.16,1328.0,252.6442,252.6442,252.3796,252.5025,1328.0
2021-08-24 12:00:00,267.13,267.16,267.02,267.09,1986.0,252.4741,252.5025,252.3702,252.4363,1986.0
2021-08-24 12:10:00,267.06,267.06,266.91,267.04,845.0,252.408,252.408,252.2662,252.3891,845.0
2021-08-24 12:20:00,267.12,267.2,267.06,267.15,2844.0,252.4647,252.5403,252.408,252.493,2844.0
2021-08-24 12:30:00,267.32,267.65,267.32,267.65,2509.0,252.6537,252.9656,252.6537,252.9656,2509.0
2021-08-24 12:40:00,267.56,267.59,267.46,267.59,1400.0,252.8805,252.9089,252.786,252.9089,1400.0
2021-08-24 12:50:00,267.56,267.56,267.43,267.51,1406.0,252.8805,252.8805,252.7577,252.8333,1406.0
2021-08-24 13:00:00,267.53,267.65,267.53,267.61,2111.0,252.8522,252.9656,252.8522,252.9278,2111.0
2021-08-24 13:10:00,267.81,267.93,267.81,267.89,807.0,253.1168,253.2302,253.1168,253.1924,807.0
2021-08-24 13:20:00,267.84,267.89,267.71,267.71,3319.0,253.1452,253.1924,253.0223,253.0223,3319.0
2021-08-24 13:30:00,267.71,268.07,267.71,268.05,1838.0,253.0223,253.3625,253.0223,253.3436,1838.0
2021-08-24 13:40:00,268.04,268.19,268.04,268.11,2383.0,253.3342,253.476,253.3342,253.4003,2383.0
2021-08-24 13:50:00,268.03,268.06,267.9,268.0,3063.0,253.3247,253.3531,253.2019,253.2964,3063.0
2021-08-24 14:00:00,268.08,268.2,268.07,268.2,3312.0,253.372,253.4854,253.3625,253.4854,3312.0
2021-08-24 14:10:00,268.32,268.44,268.25,268.25,5271.0,253.5988,253.7122,253.5327,253.5327,5271.0
2021-08-24 14:20:00,268.15,268.19,267.95,268.04,2532.0,253.4382,253.476,253.2491,253.3342,2532.0
2021-08-24 14:30:00,268.11,268.28,268.03,268.15,3182.0,253.4003,253.561,253.3247,253.4382,3182.0
2021-08-24 14:40:00,268.18,268.58,268.17,268.58,1422.0,253.4665,253.8446,253.4571,253.8446,1422.0
2021-08-24 14:50:00,268.68,268.73,268.43,268.51,3094.0,253.9391,253.9863,253.7028,253.7784,3094.0
2021-08-24 15:00:00,268.49,268.5,268.08,268.08,2569.0,253.7595,253.769,253.372,253.372,2569.0
2021-08-24 15:10:00,268.13,268.37,268.04,268.31,4149.0,253.4193,253.6461,253.3342,253.5894,4149.0
2021-08-24 15:20:00,268.22,268.33,268.1,268.29,3272.0,253.5043,253.6083,253.3909,253.5705,3272.0
2021-08-24 15:30:00,268.22,268.33,268.06,268.12,6902.0,253.5043,253.6083,253.3531,253.4098,6902.0
2021-08-24 15:40:00,268.12,268.28,267.98,267.98,10712.0,253.4098,253.561,253.2775,253.2775,10712.0
2021-08-24 15:50:00,268.03,268.2,267.87,268.2,19781.0,253.3247,253.4854,253.1735,253.4854,19781.0
2021-08-25 09:30:00,269.22,269.22,268.48,269.0,4187.0,254.4495,254.4495,253.7501,254.2415,4187.0
2021-08-25 09:40:00,269.0,269.75,268.83,269.68,2842.0,254.2415,254.9504,254.0808,254.8842,2842.0
2021-08-25 09:50:00,269.99,271.21,269.78,270.9,4723.0,255.1772,256.3303,254.9787,256.0373,4723.0
2021-08-25 10:00:00,271.16,271.38,270.72,271.38,5351.0,256.283,256.4909,255.8672,256.4909,5351.0
2021-08-25 10:10:00,271.5,271.5,271.08,271.22,2798.0,256.6044,256.6044,256.2074,256.3397,2798.0
2021-08-25 10:20:00,271.0,271.67,271.0,271.67,1806.0,256.1318,256.765,256.1318,256.765,1806.0
2021-08-25 10:30:00,271.58,271.78,271.25,271.72,3792.0,256.68,256.869,256.3681,256.8123,3792.0
2021-08-25 10:40:00,272.01,272.51,271.98,272.32,7588.0,257.0864,257.5589,257.058,257.3794,7588.0
2021-08-25 10:50:00,272.24,272.45,272.13,272.19,2127.0,257.3038,257.5022,257.1998,257.2565,2127.0
2021-08-25 11:00:00,272.18,272.2,271.9,272.07,4106.0,257.2471,257.266,256.9824,257.1431,4106.0
2021-08-25 11:10:00,272.55,272.64,272.33,272.42,2571.0,257.5968,257.6818,257.3888,257.4739,2571.0
2021-08-25 11:20:00,272.54,272.97,272.54,272.97,1205.0,257.5873,257.9937,257.5873,257.9937,1205.0
2021-08-25 11:30:00,272.87,273.52,272.87,273.37,3991.0,257.8992,258.5135,257.8992,258.3718,3991.0
2021-08-25 11:40:00,273.52,273.71,273.42,273.59,2062.0,258.5135,258.6931,258.419,258.5797,2062.0
2021-08-25 11:50:00,273.4,273.81,273.39,273.79,2047.0,258.4001,258.7876,258.3907,258.7687,2047.0
2021-08-25 12:00:00,273.83,274.07,273.69,273.83,2872.0,258.8065,259.0334,258.6742,258.8065,2872.0
2021-08-25 12:10:00,273.96,274.02,273.81,273.92,2899.0,258.9294,258.9861,258.7876,258.8916,2899.0
2021-08-25 12:20:00,274.15,274.15,273.87,273.97,613.0,259.109,259.109,258.8443,258.9388,613.0
2021-08-25 12:30:00,273.86,273.88,273.83,273.85,2708.0,258.8349,258.8538,258.8065,258.8254,2708.0
2021-08-25 12:40:00,273.81,273.82,273.57,273.69,1524.0,258.7876,258.7971,258.5608,258.6742,1524.0
2021-08-25 12:50:00,273.76,274.0,273.76,273.83,2911.0,258.7404,258.9672,258.7404,258.8065,2911.0
2021-08-25 13:00:00,273.71,274.21,273.63,274.18,3799.0,258.6931,259.1657,258.6175,259.1373,3799.0
2021-08-25 13:10:00,274.19,274.21,274.01,274.07,2367.0,259.1468,259.1657,258.9767,259.0334,2367.0
2021-08-25 13:20:00,274.08,274.17,273.82,273.83,2446.0,259.0428,259.1279,258.7971,258.8065,2446.0
2021-08-25 13:30:00,273.81,274.12,273.81,274.01,2692.0,258.7876,259.0806,258.7876,258.9767,2692.0
2021-08-25 13:40:00,274.01,274.22,273.95,274.02,3093.0,258.9767,259.1751,258.9199,258.9861,3093.0
2021-08-25 13:50:00,273.97,273.98,273.77,273.78,1603.0,258.9388,258.9483,258.7498,258.7593,1603.0
2021-08-25 14:00:00,273.81,273.98,273.68,273.94,2454.0,258.7876,258.9483,258.6648,258.9105,2454.0
2021-08-25 14:10:00,274.0,274.01,273.75,273.75,1491.0,258.9672,258.9767,258.7309,258.7309,1491.0
2021-08-25 14:20:00,273.66,274.04,273.62,273.96,2933.0,258.6459,259.005,258.608,258.9294,2933.0
2021-08-25 14:30:00,273.9,273.9,273.48,273.66,2476.0,258.8727,258.8727,258.4757,258.6459,2476.0
2021-08-25 14:40:00,273.65,273.7,273.24,273.26,2541.0,258.6364,258.6837,258.2489,258.2678,2541.0
2021-08-25 14:50:00,273.25,273.33,273.21,273.3,3317.0,258.2583,258.334,258.2205,258.3056,3317.0
2021-08-25 15:00:00,273.22,273.26,273.05,273.05,3233.0,258.23,258.2678,258.0693,258.0693,3233.0
2021-08-25 15:10:00,273.11,273.11,272.67,272.75,3076.0,258.126,258.126,257.7102,257.7858,3076.0
2021-08-25 15:20:00,272.72,272.85,272.64,272.72,2000.0,257.7574,257.8803,257.6818,257.7574,2000.0
2021-08-25 15:30:00,272.83,272.95,272.62,272.66,6817.0,257.8614,257.9748,257.6629,257.7007,6817.0
2021-08-25 15:40:00,272.66,272.66,272.12,272.13,11230.0,257.7007,257.7007,257.1903,257.1998,11230.0
2021-08-25 15:50:00,272.19,272.68,272.17,272.68,17124.0,257.2565,257.7196,257.2376,257.7196,17124.0
2021-08-26 09:30:00,273.34,273.34,272.27,272.27,3652.0,258.3434,258.3434,257.3321,257.3321,3652.0
2021-08-26 09:40:00,272.08,272.75,271.68,272.75,2275.0,257.1525,257.7858,256.7745,257.7858,2275.0
2021-08-26 09:50:00,272.61,273.14,271.95,273.14,4251.0,257.6535,258.1544,257.0297,258.1544,4251.0
2021-08-26 10:00:00,273.12,273.17,272.26,272.27,2145.0,258.1355,258.1827,257.3227,257.3321,2145.0
2021-08-26 10:10:00,272.35,272.76,272.15,272.76,4151.0,257.4077,257.7952,257.2187,257.7952,4151.0
2021-08-26 10:20:00,273.15,273.2,271.7,272.7,2791.0,258.1638,258.2111,256.7934,257.7385,2791.0
2021-08-26 10:30:00,272.81,272.81,272.05,272.3,2932.0,257.8425,257.8425,257.1242,257.3605,2932.0
2021-08-26 10:40:00,272.12,272.19,271.45,271.45,4713.0,257.1903,257.2565,256.5571,256.5571,4713.0
2021-08-26 10:50:00,271.5,271.51,270.89,271.01,3530.0,256.6044,256.6138,256.0278,256.1412,3530.0
2021-08-26 11:00:00,270.87,271.04,270.48,271.04,3949.0,256.0089,256.1696,255.6403,256.1696,3949.0
2021-08-26 11:10:00,270.91,271.65,270.91,271.64,1416.0,256.0467,256.7461,256.0467,256.7367,1416.0
2021-08-26 11:20:00,271.87,272.25,271.76,272.24,2707.0,256.9541,257.3132,256.8501,257.3038,2707.0
2021-08-26 11:30:00,271.75,272.29,271.7,272.26,6641.0,256.8406,257.351,256.7934,257.3227,6641.0
2021-08-26 11:40:00,272.3,272.56,272.07,272.56,6578.0,257.3605,257.6062,257.1431,257.6062,6578.0
2021-08-26 11:50:00,272.43,272.47,272.02,272.12,2463.0,257.4833,257.5211,257.0958,257.1903,2463.0
2021-08-26 12:00:00,272.22,272.55,272.21,272.46,2800.0,257.2849,257.5968,257.2754,257.5117,2800.0
2021-08-26 12:10:00,272.37,272.91,272.27,272.73,3018.0,257.4266,257.937,257.3321,257.7669,3018.0
2021-08-26 12:20:00,272.72,273.18,272.72,272.98,2100.0,257.7574,258.1922,257.7574,258.0032,2100.0
2021-08-26 12:30:00,273.0,273.0,272.54,272.58,1800.0,258.0221,258.0221,257.5873,257.6251,1800.0
2021-08-26 12:40:00,272.57,272.64,272.39,272.57,2534.0,257.6157,257.6818,257.4455,257.6157,2534.0
2021-08-26 12:50:00,272.3,272.41,272.12,272.3,2029.0,257.3605,257.4644,257.1903,257.3605,2029.0
2021-08-26 13:00:00,272.29,272.5,272.27,272.38,1632.0,257.351,257.5495,257.3321,257.4361,1632.0
2021-08-26 13:10:00,272.47,272.48,271.99,271.99,3932.0,257.5211,257.5306,257.0675,257.0675,3932.0
2021-08-26 13:20:00,271.94,271.94,271.09,271.14,26771.0,257.0202,257.0202,256.2169,256.2641,26771.0
2021-08-26 13:30:00,271.17,271.57,271.13,271.46,3627.0,256.2925,256.6705,256.2547,256.5666,3627.0
2021-08-26 13:40:00,271.45,271.64,271.44,271.56,3774.0,256.5571,256.7367,256.5477,256.6611,3774.0
2021-08-26 13:50:00,271.43,271.5,271.24,271.33,2327.0,256.5382,256.6044,256.3586,256.4437,2327.0
2021-08-26 14:00:00,271.4,271.42,270.66,270.67,2453.0,256.5098,256.5287,255.8104,255.8199,2453.0
2021-08-26 14:10:00,270.75,270.81,270.61,270.69,3827.0,255.8955,255.9522,255.7632,255.8388,3827.0
2021-08-26 14:20:00,270.76,271.06,270.76,271.06,2419.0,255.905,256.1885,255.905,256.1885,2419.0
2021-08-26 14:30:00,271.0,271.0,270.68,270.76,2547.0,256.1318,256.1318,255.8293,255.905,2547.0
2021-08-26 14:40:00,270.8,270.8,270.22,270.22,3040.0,255.9428,255.9428,255.3946,255.3946,3040.0
2021-08-26 14:50:00,270.22,270.66,270.18,270.51,2970.0,255.3946,255.8104,255.3568,255.6687,2970.0
2021-08-26 15:00:00,270.52,270.71,270.4,270.6,4531.0,255.6781,255.8577,255.5647,255.7537,4531.0
2021-08-26 15:10:00,270.42,270.91,270.22,270.91,4081.0,255.5836,256.0467,255.3946,256.0467,4081.0
2021-08-26 15:20:00,270.9,270.92,270.56,270.57,4409.0,256.0373,256.0562,255.7159,255.7254,4409.0
2021-08-26 15:30:00,270.7,271.01,270.55,270.57,8840.0,255.8483,256.1412,255.7065,255.7254,8840.0
2021-08-26 15:40:00,270.66,270.91,270.12,270.37,6594.0,255.8104,256.0467,255.3001,255.5364,6594.0
2021-08-26 15:50:00,270.6,270.64,269.99,270.02,30337.0,255.7537,255.7915,255.1772,255.2056,30337.0
2021-08-27 09:30:00,270.87,271.65,270.53,271.65,3230.0,256.0089,256.7461,255.6876,256.7461,3230.0
2021-08-27 09:40:00,271.92,273.08,271.92,272.3,4551.0,257.0013,258.0977,257.0013,257.3605,4551.0
2021-08-27 09:50:00,272.27,272.68,272.0,272.44,3159.0,257.3321,257.7196,257.0769,257.4928,3159.0
2021-08-27 10:00:00,272.33,272.39,271.24,271.95,9490.0,257.3888,257.4455,256.3586,257.0297,9490.0
2021-08-27 10:10:00,271.94,272.28,271.54,271.69,8228.0,257.0202,257.3416,256.6422,256.7839,8228.0
2021-08-27 10:20:00,271.92,272.36,271.65,272.27,9243.0,257.0013,257.4172,256.7461,257.3321,9243.0
2021-08-27 10:30:00,272.36,273.12,272.36,273.01,19656.0,257.4172,258.1355,257.4172,258.0315,19656.0
2021-08-27 10:40:00,272.99,273.63,272.98,273.63,5909.0,258.0126,258.6175,258.0032,258.6175,5909.0
2021-08-27 10:50:00,273.79,274.16,273.79,274.16,6973.0,258.7687,259.1184,258.7687,259.1184,6973.0
2021-08-27 11:00:00,274.2,274.42,273.85,274.08,3983.0,259.1562,259.3642,258.8254,259.0428,3983.0
2021-08-27 11:10:00,273.96,274.41,273.96,274.33,2613.0,258.9294,259.3547,258.9294,259.2791,2613.0
2021-08-27 11:20:00,274.27,274.61,274.26,274.35,3501.0,259.2224,259.5437,259.2129,259.298,3501.0
2021-08-27 11:30:00,274.47,274.72,274.47,274.72,3873.0,259.4114,259.6477,259.4114,259.6477,3873.0
2021-08-27 11:40:00,274.79,274.81,274.34,274.44,8633.0,259.7139,259.7328,259.2885,259.3831,8633.0
2021-08-27 11:50:00,274.34,274.81,274.27,274.75,6108.0,259.2885,259.7328,259.2224,259.6761,6108.0
2021-08-27 12:00:00,274.78,274.79,274.25,274.36,5136.0,259.7044,259.7139,259.2035,259.3074,5136.0
2021-08-27 12:10:00,274.49,275.29,274.48,275.19,35369.0,259.4303,260.1864,259.4209,260.0919,35369.0
2021-08-27 12:20:00,275.21,275.47,275.21,275.42,25064.0,260.1108,260.3565,260.1108,260.3093,25064.0
2021-08-27 12:30:00,275.48,275.78,275.29,275.4,20464.0,260.366,260.6495,260.1864,260.2904,20464.0
2021-08-27 12:40:00,275.45,275.99,275.44,275.92,6964.0,260.3376,260.848,260.3282,260.7819,6964.0
2021-08-27 12:50:00,275.93,276.31,275.77,275.82,8953.0,260.7913,261.1505,260.6401,260.6873,8953.0
2021-08-27 13:00:00,275.91,276.1,275.91,275.99,1513.0,260.7724,260.952,260.7724,260.848,1513.0
2021-08-27 13:10:00,275.99,276.09,275.59,275.65,4586.0,260.848,260.9425,260.47,260.5267,4586.0
2021-08-27 13:20:00,275.72,275.96,275.66,275.96,4288.0,260.5928,260.8197,260.5361,260.8197,4288.0
2021-08-27 13:30:00,275.91,275.95,275.73,275.76,8928.0,260.7724,260.8102,260.6023,260.6306,8928.0
2021-08-27 13:40:00,275.74,276.06,275.68,276.02,5329.0,260.6117,260.9142,260.555,260.8764,5329.0
2021-08-27 13:50:00,275.97,276.51,275.92,276.4,23466.0,260.8291,261.3395,260.7819,261.2355,23466.0
2021-08-27 14:00:00,276.44,276.45,275.82,275.89,7136.0,261.2733,261.2828,260.6873,260.7535,7136.0
2021-08-27 14:10:00,275.9,276.09,275.9,276.02,3705.0,260.763,260.9425,260.763,260.8764,3705.0
2021-08-27 14:20:00,276.03,276.07,275.78,275.93,9257.0,260.8858,260.9236,260.6495,260.7913,9257.0
2021-08-27 14:30:00,275.81,276.02,275.62,275.66,7617.0,260.6779,260.8764,260.4983,260.5361,7617.0
2021-08-27 14:40:00,275.65,275.84,275.6,275.73,3903.0,260.5267,260.7062,260.4794,260.6023,3903.0
2021-08-27 14:50:00,275.69,275.78,275.53,275.78,3806.0,260.5645,260.6495,260.4133,260.6495,3806.0
2021-08-27 15:00:00,275.72,276.09,275.72,276.07,5303.0,260.5928,260.9425,260.5928,260.9236,5303.0
2021-08-27 15:10:00,276.11,276.37,276.09,276.31,3759.0,260.9614,261.2072,260.9425,261.1505,3759.0
2021-08-27 15:20:00,276.22,276.38,276.02,276.38,7718.0,261.0654,261.2166,260.8764,261.2166,7718.0
2021-08-27 15:30:00,276.36,276.44,275.88,276.16,16733.0,261.1977,261.2733,260.7441,261.0087,16733.0
2021-08-27 15:40:00,276.13,276.26,276.0,276.12,23935.0,260.9803,261.1032,260.8575,260.9709,23935.0
2021-08-27 15:50:00,276.17,276.59,276.04,276.54,35116.0,261.0181,261.4151,260.8953,261.3678,35116.0
2021-08-30 09:30:00,277.63,277.95,274.78,274.78,6771.0,262.398,262.7005,259.7044,259.7044,6771.0
2021-08-30 09:40:00,274.78,274.78,273.72,274.27,3427.0,259.7044,259.7044,258.7026,259.2224,3427.0
2021-08-30 09:50:00,274.26,274.54,273.79,273.91,3653.0,259.2129,259.4776,258.7687,258.8821,3653.0
2021-08-30 10:00:00,273.85,274.05,273.06,273.18,3102.0,258.8254,259.0145,258.0788,258.1922,3102.0
2021-08-30 10:10:00,273.43,273.43,272.71,273.4,5703.0,258.4285,258.4285,257.748,258.4001,5703.0
2021-08-30 10:20:00,273.16,273.64,273.0,273.48,3687.0,258.1733,258.627,258.0221,258.4757,3687.0
2021-08-30 10:30:00,273.21,273.65,273.06,273.63,3283.0,258.2205,258.6364,258.0788,258.6175,3283.0
2021-08-30 10:40:00,273.75,274.46,273.75,274.43,2144.0,258.7309,259.402,258.7309,259.3736,2144.0
2021-08-30 10:50:00,274.49,274.49,273.85,273.85,4876.0,259.4303,259.4303,258.8254,258.8254,4876.0
2021-08-30 11:00:00,273.8,274.17,273.52,274.03,3799.0,258.7782,259.1279,258.5135,258.9956,3799.0
2021-08-30 11:10:00,274.12,274.68,274.04,274.31,4333.0,259.0806,259.6099,259.005,259.2602,4333.0
2021-08-30 11:20:00,274.18,274.23,273.57,273.62,7296.0,259.1373,259.1846,258.5608,258.608,7296.0
2021-08-30 11:30:00,273.5,273.9,273.36,273.41,5570.0,258.4946,258.8727,258.3623,258.4096,5570.0
2021-08-30 11:40:00,273.73,273.84,273.19,273.19,700.0,258.712,258.816,258.2016,258.2016,700.0
2021-08-30 11:50:00,273.43,274.32,273.43,274.26,2695.0,258.4285,259.2696,258.4285,259.2129,2695.0
2021-08-30 12:00:00,274.37,275.1,274.37,274.99,1467.0,259.3169,260.0068,259.3169,259.9029,1467.0
2021-08-30 12:10:00,275.03,275.05,274.75,274.75,3706.0,259.9407,259.9596,259.6761,259.6761,3706.0
2021-08-30 12:20:00,274.82,274.83,274.41,274.61,11080.0,259.7422,259.7517,259.3547,259.5437,11080.0
2021-08-30 12:30:00,274.63,274.86,274.62,274.8,800.0,259.5626,259.78,259.5532,259.7233,800.0
2021-08-30 12:40:00,274.75,274.99,274.74,274.98,3542.0,259.6761,259.9029,259.6666,259.8934,3542.0
2021-08-30 12:50:00,275.02,275.02,274.49,274.68,2470.0,259.9312,259.9312,259.4303,259.6099,2470.0
2021-08-30 13:00:00,274.75,274.83,274.69,274.74,3859.0,259.6761,259.7517,259.6193,259.6666,3859.0
2021-08-30 13:10:00,274.75,274.82,274.61,274.61,2511.0,259.6761,259.7422,259.5437,259.5437,2511.0
2021-08-30 13:20:00,274.6,274.78,274.59,274.61,3707.0,259.5343,259.7044,259.5248,259.5437,3707.0
2021-08-30 13:30:00,274.67,274.67,274.0,274.23,3159.0,259.6004,259.6004,258.9672,259.1846,3159.0
2021-08-30 13:40:00,274.41,274.47,274.28,274.28,1965.0,259.3547,259.4114,259.2318,259.2318,1965.0
2021-08-30 13:50:00,274.32,274.41,274.0,274.0,2808.0,259.2696,259.3547,258.9672,258.9672,2808.0
2021-08-30 14:00:00,273.93,274.43,273.85,274.26,2761.0,258.901,259.3736,258.8254,259.2129,2761.0
2021-08-30 14:10:00,274.24,274.4,274.15,274.15,2095.0,259.194,259.3453,259.109,259.109,2095.0
2021-08-30 14:20:00,274.17,274.2,273.9,274.13,2907.0,259.1279,259.1562,258.8727,259.0901,2907.0
2021-08-30 14:30:00,274.15,274.15,273.93,273.93,2107.0,259.109,259.109,258.901,258.901,2107.0
2021-08-30 14:40:00,273.96,274.15,273.91,274.12,2698.0,258.9294,259.109,258.8821,259.0806,2698.0
2021-08-30 14:50:00,274.13,274.43,274.13,274.3,1805.0,259.0901,259.3736,259.0901,259.2507,1805.0
2021-08-30 15:00:00,274.32,274.49,274.3,274.43,1511.0,259.2696,259.4303,259.2507,259.3736,1511.0
2021-08-30 15:10:00,274.4,274.4,273.93,273.93,3260.0,259.3453,259.3453,258.901,258.901,3260.0
2021-08-30 15:20:00,273.98,274.06,273.54,274.06,3926.0,258.9483,259.0239,258.5324,259.0239,3926.0
2021-08-30 15:30:00,274.01,274.15,273.72,273.72,7945.0,258.9767,259.109,258.7026,258.7026,7945.0
2021-08-30 15:40:00,273.83,273.83,273.29,273.44,6099.0,258.8065,258.8065,258.2962,258.4379,6099.0
2021-08-30 15:50:00,273.34,273.42,272.73,272.73,19646.0,258.3434,258.419,257.7669,257.7669,19646.0
2021-08-31 09:30:00,272.97,274.5,272.52,273.2,7581.0,257.9937,259.4398,257.5684,258.2111,7581.0
2021-08-31 09:40:00,273.0,273.04,272.0,272.04,3383.0,258.0221,258.0599,257.0769,257.1147,3383.0
2021-08-31 09:50:00,272.28,272.28,271.43,271.87,5149.0,257.3416,257.3416,256.5382,256.9541,5149.0
2021-08-31 10:00:00,272.18,273.0,271.73,273.0,6730.0,257.2471,258.0221,256.8217,258.0221,6730.0
2021-08-31 10:10:00,272.92,273.0,272.67,272.92,2603.0,257.9465,258.0221,257.7102,257.9465,2603.0
2021-08-31 10:20:00,273.02,273.05,272.27,272.8,2721.0,258.041,258.0693,257.3321,257.833,2721.0
2021-08-31 10:30:00,272.77,273.21,272.61,273.21,3231.0,257.8047,258.2205,257.6535,258.2205,3231.0
2021-08-31 10:40:00,273.35,274.0,273.3,273.9,2253.0,258.3529,258.9672,258.3056,258.8727,2253.0
2021-08-31 10:50:00,274.14,274.24,273.58,273.58,3831.0,259.0995,259.194,258.5702,258.5702,3831.0
2021-08-31 11:00:00,273.79,274.08,273.17,274.0,4409.0,258.7687,259.0428,258.1827,258.9672,4409.0
2021-08-31 11:10:00,273.75,274.07,273.59,274.07,2337.0,258.7309,259.0334,258.5797,259.0334,2337.0
2021-08-31 11:20:00,274.14,274.31,273.86,273.9,2747.0,259.0995,259.2602,258.8349,258.8727,2747.0
2021-08-31 11:30:00,274.0,274.13,273.81,273.9,3575.0,258.9672,259.0901,258.7876,258.8727,3575.0
2021-08-31 11:40:00,274.04,274.22,273.86,274.14,3011.0,259.005,259.1751,258.8349,259.0995,3011.0
2021-08-31 11:50:00,274.18,274.18,273.89,273.96,600.0,259.1373,259.1373,258.8632,258.9294,600.0
2021-08-31 12:00:00,273.96,273.97,273.66,273.85,2916.0,258.9294,258.9388,258.6459,258.8254,2916.0
2021-08-31 12:10:00,273.83,273.83,273.57,273.75,1927.0,258.8065,258.8065,258.5608,258.7309,1927.0
2021-08-31 12:20:00,273.8,274.1,273.8,274.0,3120.0,258.7782,259.0617,258.7782,258.9672,3120.0
2021-08-31 12:30:00,274.05,274.07,273.9,273.94,2958.0,259.0145,259.0334,258.8727,258.9105,2958.0
2021-08-31 12:40:00,273.9,274.1,273.56,273.56,7535.0,258.8727,259.0617,258.5513,258.5513,7535.0
2021-08-31 12:50:00,273.6,273.79,273.52,273.73,1590.0,258.5891,258.7687,258.5135,258.712,1590.0
2021-08-31 13:00:00,273.57,273.85,273.35,273.73,4285.0,258.5608,258.8254,258.3529,258.712,4285.0
2021-08-31 13:10:00,273.5,273.66,273.28,273.28,1313.0,258.4946,258.6459,258.2867,258.2867,1313.0
2021-08-31 13:20:00,273.26,273.29,272.84,273.07,1395.0,258.2678,258.2962,257.8708,258.0882,1395.0
2021-08-31 13:30:00,272.95,272.96,272.62,272.95,4930.0,257.9748,257.9843,257.6629,257.9748,4930.0
2021-08-31 13:40:00,272.95,273.08,272.81,273.06,3833.0,257.9748,258.0977,257.8425,258.0788,3833.0
2021-08-31 13:50:00,273.13,273.16,272.87,272.99,2275.0,258.1449,258.1733,257.8992,258.0126,2275.0
2021-08-31 14:00:00,273.05,273.05,272.5,272.65,4206.0,258.0693,258.0693,257.5495,257.6913,4206.0
2021-08-31 14:10:00,272.55,272.67,272.38,272.63,5525.0,257.5968,257.7102,257.4361,257.6724,5525.0
2021-08-31 14:20:00,272.81,272.88,272.69,272.75,6240.0,257.8425,257.9086,257.7291,257.7858,6240.0
2021-08-31 14:30:00,272.82,273.15,272.7,273.15,5656.0,257.8519,258.1638,257.7385,258.1638,5656.0
2021-08-31 14:40:00,273.05,273.08,272.8,272.8,5201.0,258.0693,258.0977,257.833,257.833,5201.0
2021-08-31 14:50:00,272.72,272.79,272.6,272.73,3108.0,257.7574,257.8236,257.644,257.7669,3108.0
2021-08-31 15:00:00,272.76,272.83,272.16,272.31,6079.0,257.7952,257.8614,257.2281,257.3699,6079.0
2021-08-31 15:10:00,272.31,272.71,272.31,272.66,5491.0,257.3699,257.748,257.3699,257.7007,5491.0
2021-08-31 15:20:00,272.55,273.04,272.49,272.94,5391.0,257.5968,258.0599,257.54,257.9654,5391.0
2021-08-31 15:30:00,273.04,273.41,272.97,273.18,13216.0,258.0599,258.4096,257.9937,258.1922,13216.0
2021-08-31 15:40:00,273.12,273.12,272.56,272.6,10861.0,258.1355,258.1355,257.6062,257.644,10861.0
2021-08-31 15:50:00,272.58,272.93,272.15,272.81,53050.0,257.6251,257.9559,257.2187,257.8425,53050.0
2021-09-01 09:30:00,272.45,272.68,270.08,270.91,15556.0,257.5022,257.7196,255.2623,256.0467,15556.0
2021-09-01 09:40:00,270.57,270.57,268.78,269.25,8593.0,255.7254,255.7254,254.0336,254.4778,8593.0
2021-09-01 09:50:00,269.31,269.31,268.58,268.74,5303.0,254.5345,254.5345,253.8446,253.9958,5303.0
2021-09-01 10:00:00,268.74,271.48,268.73,271.16,13031.0,253.9958,256.5855,253.9863,256.283,13031.0
2021-09-01 10:10:00,270.97,271.43,270.44,270.6,9938.0,256.1034,256.5382,255.6025,255.7537,9938.0
2021-09-01 10:20:00,270.8,271.52,270.52,271.36,12497.0,255.9428,256.6233,255.6781,256.472,12497.0
2021-09-01 10:30:00,271.56,272.04,271.21,271.48,5121.0,256.6611,257.1147,256.3303,256.5855,5121.0
2021-09-01 10:40:00,271.5,272.25,271.46,272.25,6402.0,256.6044,257.3132,256.5666,257.3132,6402.0
2021-09-01 10:50:00,272.37,272.86,271.85,272.84,4726.0,257.4266,257.8897,256.9352,257.8708,4726.0
2021-09-01 11:00:00,272.76,272.93,272.31,272.78,4826.0,257.7952,257.9559,257.3699,257.8141,4826.0
2021-09-01 11:10:00,272.54,272.59,272.07,272.2,5461.0,257.5873,257.6346,257.1431,257.266,5461.0
2021-09-01 11:20:00,272.0,272.0,271.41,271.51,2831.0,257.0769,257.0769,256.5193,256.6138,2831.0
2021-09-01 11:30:00,271.45,271.7,271.37,271.49,2557.0,256.5571,256.7934,256.4815,256.5949,2557.0
2021-09-01 11:40:00,271.53,271.62,271.41,271.5,2126.0,256.6327,256.7178,256.5193,256.6044,2126.0
2021-09-01 11:50:00,271.44,271.6,271.16,271.16,2946.0,256.5477,256.6989,256.283,256.283,2946.0
2021-09-01 12:00:00,271.09,271.37,270.99,271.37,4106.0,256.2169,256.4815,256.1223,256.4815,4106.0
2021-09-01 12:10:00,271.41,271.69,271.35,271.69,3539.0,256.5193,256.7839,256.4626,256.7839,3539.0
2021-09-01 12:20:00,271.73,272.07,271.57,272.04,3529.0,256.8217,257.1431,256.6705,257.1147,3529.0
2021-09-01 12:30:00,272.15,272.8,272.12,272.73,2402.0,257.2187,257.833,257.1903,257.7669,2402.0
2021-09-01 12:40:00,272.79,272.85,272.5,272.65,2334.0,257.8236,257.8803,257.5495,257.6913,2334.0
2021-09-01 12:50:00,272.66,273.07,272.53,273.07,2416.0,257.7007,258.0882,257.5779,258.0882,2416.0
2021-09-01 13:00:00,273.05,273.06,272.89,272.89,2426.0,258.0693,258.0788,257.9181,257.9181,2426.0
2021-09-01 13:10:00,272.74,272.74,272.53,272.54,1783.0,257.7763,257.7763,257.5779,257.5873,1783.0
2021-09-01 13:20:00,272.55,272.55,272.45,272.5,1930.0,257.5968,257.5968,257.5022,257.5495,1930.0
2021-09-01 13:30:00,272.5,272.57,272.17,272.48,3666.0,257.5495,257.6157,257.2376,257.5306,3666.0
2021-09-01 13:40:00,272.48,272.96,272.48,272.96,3149.0,257.5306,257.9843,257.5306,257.9843,3149.0
2021-09-01 13:50:00,272.82,273.17,272.81,273.17,2707.0,257.8519,258.1827,257.8425,258.1827,2707.0
2021-09-01 14:00:00,273.12,273.17,272.95,273.0,2188.0,258.1355,258.1827,257.9748,258.0221,2188.0
2021-09-01 14:10:00,272.92,273.01,272.68,272.77,1815.0,257.9465,258.0315,257.7196,257.8047,1815.0
2021-09-01 14:20:00,272.83,272.84,272.55,272.71,3367.0,257.8614,257.8708,257.5968,257.748,3367.0
2021-09-01 14:30:00,272.71,272.82,272.37,272.66,3972.0,257.748,257.8519,257.4266,257.7007,3972.0
2021-09-01 14:40:00,272.73,272.84,272.49,272.49,3284.0,257.7669,257.8708,257.54,257.54,3284.0
2021-09-01 14:50:00,272.56,272.61,272.24,272.24,2793.0,257.6062,257.6535,257.3038,257.3038,2793.0
2021-09-01 15:00:00,272.18,272.18,271.58,271.59,3026.0,257.2471,257.2471,256.68,256.6894,3026.0
2021-09-01 15:10:00,271.61,272.12,271.61,272.01,8304.0,256.7083,257.1903,256.7083,257.0864,8304.0
2021-09-01 15:20:00,272.08,272.23,271.98,272.23,8037.0,257.1525,257.2943,257.058,257.2943,8037.0
2021-09-01 15:30:00,272.19,272.41,272.08,272.27,8956.0,257.2565,257.4644,257.1525,257.3321,8956.0
2021-09-01 15:40:00,272.28,272.56,272.21,272.51,12075.0,257.3416,257.6062,257.2754,257.5589,12075.0
2021-09-01 15:50:00,272.5,272.77,272.26,272.3,29103.0,257.5495,257.8047,257.3227,257.3605,29103.0
2021-09-02 09:30:00,273.59,274.01,273.45,273.58,4951.0,258.5797,258.9767,258.4474,258.5702,4951.0
2021-09-02 09:40:00,273.81,273.82,273.08,273.27,2822.0,258.7876,258.7971,258.0977,258.2773,2822.0
2021-09-02 09:50:00,272.48,272.65,272.29,272.41,2865.0,257.5306,257.6913,257.351,257.4644,2865.0
2021-09-02 10:00:00,272.42,272.94,272.41,272.87,4372.0,257.4739,257.9654,257.4644,257.8992,4372.0
2021-09-02 10:10:00,272.92,273.03,272.37,272.78,1967.0,257.9465,258.0504,257.4266,257.8141,1967.0
2021-09-02 10:20:00,273.19,273.91,273.03,273.61,3697.0,258.2016,258.8821,258.0504,258.5986,3697.0
2021-09-02 10:30:00,273.68,273.92,273.45,273.46,2453.0,258.6648,258.8916,258.4474,258.4568,2453.0
2021-09-02 10:40:00,273.43,274.16,273.43,273.93,3143.0,258.4285,259.1184,258.4285,258.901,3143.0
2021-09-02 10:50:00,273.92,274.25,273.92,274.07,3551.0,258.8916,259.2035,258.8916,259.0334,3551.0
2021-09-02 11:00:00,274.22,274.36,274.0,274.28,2503.0,259.1751,259.3074,258.9672,259.2318,2503.0
2021-09-02 11:10:00,274.42,274.5,274.23,274.24,1828.0,259.3642,259.4398,259.1846,259.194,1828.0
2021-09-02 11:20:00,274.19,274.27,274.0,274.0,1800.0,259.1468,259.2224,258.9672,258.9672,1800.0
2021-09-02 11:30:00,274.12,274.12,273.92,273.92,2442.0,259.0806,259.0806,258.8916,258.8916,2442.0
2021-09-02 11:40:00,273.95,274.05,273.84,274.01,3489.0,258.9199,259.0145,258.816,258.9767,3489.0
2021-09-02 11:50:00,273.97,274.16,273.83,273.83,3628.0,258.9388,259.1184,258.8065,258.8065,3628.0
2021-09-02 12:00:00,274.06,274.06,273.87,273.87,2425.0,259.0239,259.0239,258.8443,258.8443,2425.0
2021-09-02 12:10:00,273.89,273.95,273.73,273.94,2981.0,258.8632,258.9199,258.712,258.9105,2981.0
2021-09-02 12:20:00,273.83,273.96,273.63,273.81,7262.0,258.8065,258.9294,258.6175,258.7876,7262.0
2021-09-02 12:30:00,273.89,274.15,273.89,274.0,3041.0,258.8632,259.109,258.8632,258.9672,3041.0
2021-09-02 12:40:00,273.96,274.29,273.93,274.24,6479.0,258.9294,259.2413,258.901,259.194,6479.0
2021-09-02 12:50:00,274.26,274.64,274.26,274.64,2760.0,259.2129,259.5721,259.2129,259.5721,2760.0
2021-09-02 13:00:00,274.57,274.57,274.1,274.1,2495.0,259.5059,259.5059,259.0617,259.0617,2495.0
2021-09-02 13:10:00,274.19,274.34,274.12,274.34,2493.0,259.1468,259.2885,259.0806,259.2885,2493.0
2021-09-02 13:20:00,274.32,274.4,274.0,274.0,2859.0,259.2696,259.3453,258.9672,258.9672,2859.0
2021-09-02 13:30:00,274.11,274.18,273.87,273.93,2977.0,259.0712,259.1373,258.8443,258.901,2977.0
2021-09-02 13:40:00,274.18,274.18,273.66,273.83,6006.0,259.1373,259.1373,258.6459,258.8065,6006.0
2021-09-02 13:50:00,273.8,274.16,273.79,273.89,6200.0,258.7782,259.1184,258.7687,258.8632,6200.0
2021-09-02 14:00:00,273.82,273.82,273.33,273.38,4813.0,258.7971,258.7971,258.334,258.3812,4813.0
2021-09-02 14:10:00,273.46,273.48,273.27,273.48,1727.0,258.4568,258.4757,258.2773,258.4757,1727.0
2021-09-02 14:20:00,273.57,273.58,273.33,273.33,1492.0,258.5608,258.5702,258.334,258.334,1492.0
2021-09-02 14:30:00,273.41,273.6,273.09,273.11,2126.0,258.4096,258.5891,258.1071,258.126,2126.0
2021-09-02 14:40:00,273.06,273.33,273.04,273.33,2217.0,258.0788,258.334,258.0599,258.334,2217.0
2021-09-02 14:50:00,273.19,273.33,273.1,273.15,2510.0,258.2016,258.334,258.1166,258.1638,2510.0
2021-09-02 15:00:00,273.44,273.46,273.15,273.15,1811.0,258.4379,258.4568,258.1638,258.1638,1811.0
2021-09-02 15:10:00,273.13,273.42,272.99,273.37,2871.0,258.1449,258.419,258.0126,258.3718,2871.0
2021-09-02 15:20:00,273.41,273.41,273.06,273.11,6349.0,258.4096,258.4096,258.0788,258.126,6349.0
2021-09-02 15:30:00,273.11,273.31,272.91,273.23,4497.0,258.126,258.3151,257.937,258.2394,4497.0
2021-09-02 15:40:00,273.23,273.33,273.02,273.05,5107.0,258.2394,258.334,258.041,258.0693,5107.0
2021-09-02 15:50:00,273.1,274.03,273.1,274.03,15630.0,258.1166,258.9956,258.1166,258.9956,15630.0
2021-09-03 09:30:00,272.98,273.76,272.9,273.66,4100.0,258.0032,258.7404,257.9276,258.6459,4100.0
2021-09-03 09:40:00,273.82,275.0,273.81,274.63,4964.0,258.7971,259.9123,258.7876,259.5626,4964.0
2021-09-03 09:50:00,273.65,273.68,273.06,273.06,4006.0,258.6364,258.6648,258.0788,258.0788,4006.0
2021-09-03 10:00:00,272.62,272.83,272.27,272.62,4340.0,257.6629,257.8614,257.3321,257.6629,4340.0
2021-09-03 10:10:00,272.83,273.52,272.71,273.44,5343.0,257.8614,258.5135,257.748,258.4379,5343.0
2021-09-03 10:20:00,273.34,273.34,272.77,273.1,3070.0,258.3434,258.3434,257.8047,258.1166,3070.0
2021-09-03 10:30:00,273.1,273.1,272.67,272.77,8019.0,258.1166,258.1166,257.7102,257.8047,8019.0
2021-09-03 10:40:00,272.67,272.75,272.25,272.61,2405.0,257.7102,257.7858,257.3132,257.6535,2405.0
2021-09-03 10:50:00,272.19,272.51,271.84,272.5,2289.0,257.2565,257.5589,256.9257,257.5495,2289.0
2021-09-03 11:00:00,272.54,273.03,272.48,272.48,2012.0,257.5873,258.0504,257.5306,257.5306,2012.0
2021-09-03 11:10:00,272.63,272.7,271.95,271.97,2187.0,257.6724,257.7385,257.0297,257.0486,2187.0
2021-09-03 11:20:00,271.86,272.12,271.83,271.94,4327.0,256.9446,257.1903,256.9163,257.0202,4327.0
2021-09-03 11:30:00,271.79,272.1,271.79,271.86,5659.0,256.8784,257.1714,256.8784,256.9446,5659.0
2021-09-03 11:40:00,271.91,272.41,271.66,272.32,3530.0,256.9919,257.4644,256.7556,257.3794,3530.0
2021-09-03 11:50:00,272.25,272.25,272.03,272.06,2801.0,257.3132,257.3132,257.1053,257.1336,2801.0
2021-09-03 12:00:00,272.03,272.03,271.69,271.94,3940.0,257.1053,257.1053,256.7839,257.0202,3940.0
2021-09-03 12:10:00,271.95,271.95,271.62,271.66,2068.0,257.0297,257.0297,256.7178,256.7556,2068.0
2021-09-03 12:20:00,271.62,271.78,271.44,271.72,3491.0,256.7178,256.869,256.5477,256.8123,3491.0
2021-09-03 12:30:00,271.72,271.74,271.62,271.71,2450.0,256.8123,256.8312,256.7178,256.8028,2450.0
2021-09-03 12:40:00,271.69,271.95,271.69,271.94,3337.0,256.7839,257.0297,256.7839,257.0202,3337.0
2021-09-03 12:50:00,271.83,272.02,271.83,271.87,3403.0,256.9163,257.0958,256.9163,256.9541,3403.0
2021-09-03 13:00:00,272.0,272.24,271.97,272.22,8004.0,257.0769,257.3038,257.0486,257.2849,8004.0
2021-09-03 13:10:00,272.22,272.45,272.13,272.37,10045.0,257.2849,257.5022,257.1998,257.4266,10045.0
2021-09-03 13:20:00,272.42,272.42,271.99,272.02,6315.0,257.4739,257.4739,257.0675,257.0958,6315.0
2021-09-03 13:30:00,272.1,272.15,271.9,272.1,11398.0,257.1714,257.2187,256.9824,257.1714,11398.0
2021-09-03 13:40:00,272.1,272.66,272.09,272.64,12142.0,257.1714,257.7007,257.162,257.6818,12142.0
2021-09-03 13:50:00,272.69,272.88,272.63,272.63,5399.0,257.7291,257.9086,257.6724,257.6724,5399.0
2021-09-03 14:00:00,272.64,272.64,272.4,272.61,7950.0,257.6818,257.6818,257.455,257.6535,7950.0
2021-09-03 14:10:00,272.66,272.74,272.51,272.7,6487.0,257.7007,257.7763,257.5589,257.7385,6487.0
2021-09-03 14:20:00,272.71,272.86,272.5,272.57,8469.0,257.748,257.8897,257.5495,257.6157,8469.0
2021-09-03 14:30:00,272.62,272.82,272.59,272.64,4029.0,257.6629,257.8519,257.6346,257.6818,4029.0
2021-09-03 14:40:00,272.72,272.8,272.6,272.78,2407.0,257.7574,257.833,257.644,257.8141,2407.0
2021-09-03 14:50:00,272.82,273.02,272.82,272.97,2904.0,257.8519,258.041,257.8519,257.9937,2904.0
2021-09-03 15:00:00,272.97,273.3,272.93,273.24,4545.0,257.9937,258.3056,257.9559,258.2489,4545.0
2021-09-03 15:10:00,273.19,273.39,273.17,273.27,5139.0,258.2016,258.3907,258.1827,258.2773,5139.0
2021-09-03 15:20:00,273.17,273.25,272.89,272.93,3806.0,258.1827,258.2583,257.9181,257.9559,3806.0
2021-09-03 15:30:00,272.82,273.19,272.75,273.09,8790.0,257.8519,258.2016,257.7858,258.1071,8790.0
2021-09-03 15:40:00,273.08,273.18,272.91,272.91,5865.0,258.0977,258.1922,257.937,257.937,5865.0
2021-09-03 15:50:00,272.86,272.94,272.24,272.26,24815.0,257.8897,257.9654,257.3038,257.3227,24815.0
2021-09-07 09:30:00,271.97,272.41,271.0,271.24,7560.0,257.0486,257.4644,256.1318,256.3586,7560.0
2021-09-07 09:40:00,271.25,271.53,271.01,271.33,2670.0,256.3681,256.6327,256.1412,256.4437,2670.0
2021-09-07 09:50:00,271.49,272.58,271.45,272.5,2786.0,256.5949,257.6251,256.5571,257.5495,2786.0
2021-09-07 10:00:00,272.38,273.39,272.38,273.17,5891.0,257.4361,258.3907,257.4361,258.1827,5891.0
2021-09-07 10:10:00,273.07,273.62,272.69,273.62,3123.0,258.0882,258.608,257.7291,258.608,3123.0
2021-09-07 10:20:00,273.69,274.11,273.39,273.44,6226.0,258.6742,259.0712,258.3907,258.4379,6226.0
2021-09-07 10:30:00,273.32,273.32,272.24,272.25,3598.0,258.3245,258.3245,257.3038,257.3132,3598.0
2021-09-07 10:40:00,272.17,272.85,272.15,272.58,1590.0,257.2376,257.8803,257.2187,257.6251,1590.0
2021-09-07 10:50:00,272.43,272.76,272.42,272.6,2543.0,257.4833,257.7952,257.4739,257.644,2543.0
2021-09-07 11:00:00,272.59,272.59,271.63,271.63,4414.0,257.6346,257.6346,256.7272,256.7272,4414.0
2021-09-07 11:10:00,271.55,271.94,271.19,271.9,6114.0,256.6516,257.0202,256.3114,256.9824,6114.0
2021-09-07 11:20:00,271.92,272.35,271.83,272.31,3479.0,257.0013,257.4077,256.9163,257.3699,3479.0
2021-09-07 11:30:00,272.41,272.57,272.12,272.12,10023.0,257.4644,257.6157,257.1903,257.1903,10023.0
2021-09-07 11:40:00,272.07,272.11,271.85,271.92,3100.0,257.1431,257.1809,256.9352,257.0013,3100.0
2021-09-07 11:50:00,271.91,271.91,271.21,271.37,3884.0,256.9919,256.9919,256.3303,256.4815,3884.0
2021-09-07 12:00:00,271.32,272.19,271.3,272.13,1824.0,256.4342,257.2565,256.4153,257.1998,1824.0
2021-09-07 12:10:00,272.25,272.25,271.67,271.67,1282.0,257.3132,257.3132,256.765,256.765,1282.0
2021-09-07 12:20:00,271.57,271.66,271.27,271.66,3394.0,256.6705,256.7556,256.387,256.7556,3394.0
2021-09-07 12:30:00,271.61,271.94,271.58,271.72,4471.0,256.7083,257.0202,256.68,256.8123,4471.0
2021-09-07 12:40:00,271.61,272.25,271.61,272.24,1703.0,256.7083,257.3132,256.7083,257.3038,1703.0
2021-09-07 12:50:00,272.2,272.2,272.06,272.15,800.0,257.266,257.266,257.1336,257.2187,800.0
2021-09-07 13:00:00,272.22,272.3,272.05,272.22,17200.0,257.2849,257.3605,257.1242,257.2849,17200.0
2021-09-07 13:10:00,272.21,272.33,272.12,272.12,3584.0,257.2754,257.3888,257.1903,257.1903,3584.0
2021-09-07 13:20:00,272.16,272.16,271.78,271.78,1103.0,257.2281,257.2281,256.869,256.869,1103.0
2021-09-07 13:30:00,271.77,271.98,271.75,271.93,3043.0,256.8595,257.058,256.8406,257.0108,3043.0
2021-09-07 13:40:00,271.89,272.03,271.88,272.0,3368.0,256.973,257.1053,256.9635,257.0769,3368.0
2021-09-07 13:50:00,272.03,272.03,271.9,271.92,2409.0,257.1053,257.1053,256.9824,257.0013,2409.0
2021-09-07 14:00:00,271.92,271.98,271.72,271.76,1400.0,257.0013,257.058,256.8123,256.8501,1400.0
2021-09-07 14:10:00,271.75,271.86,271.62,271.67,3131.0,256.8406,256.9446,256.7178,256.765,3131.0
2021-09-07 14:20:00,271.7,271.79,271.5,271.52,1414.0,256.7934,256.8784,256.6044,256.6233,1414.0
2021-09-07 14:30:00,271.5,271.79,271.49,271.69,3055.0,256.6044,256.8784,256.5949,256.7839,3055.0
2021-09-07 14:40:00,272.0,272.0,271.66,271.74,1900.0,257.0769,257.0769,256.7556,256.8312,1900.0
2021-09-07 14:50:00,271.67,271.83,271.61,271.83,1599.0,256.765,256.9163,256.7083,256.9163,1599.0
2021-09-07 15:00:00,271.84,272.04,271.8,271.8,4218.0,256.9257,257.1147,256.8879,256.8879,4218.0
2021-09-07 15:10:00,271.75,271.82,271.47,271.5,1865.0,256.8406,256.9068,256.576,256.6044,1865.0
2021-09-07 15:20:00,271.49,271.52,271.08,271.08,1841.0,256.5949,256.6233,256.2074,256.2074,1841.0
2021-09-07 15:30:00,271.17,271.46,270.92,271.18,15665.0,256.2925,256.5666,256.0562,256.3019,15665.0
2021-09-07 15:40:00,270.99,270.99,270.4,270.41,2700.0,256.1223,256.1223,255.5647,255.5742,2700.0
2021-09-07 15:50:00,270.41,270.51,269.81,269.82,29469.0,255.5742,255.6687,255.0071,255.0165,29469.0
2021-09-08 09:30:00,269.65,269.65,267.7,269.03,5500.0,254.8559,254.8559,253.0128,254.2699,5500.0
2021-09-08 09:40:00,269.99,270.5,269.77,270.03,5075.0,255.1772,255.6592,254.9693,255.215,5075.0
2021-09-08 09:50:00,270.0,270.45,269.39,270.1,13095.0,255.1867,255.612,254.6101,255.2812,13095.0
2021-09-08 10:00:00,270.25,270.79,269.99,270.79,9538.0,255.4229,255.9333,255.1772,255.9333,9538.0
2021-09-08 10:10:00,270.74,271.0,270.36,270.65,7888.0,255.8861,256.1318,255.5269,255.801,7888.0
2021-09-08 10:20:00,270.45,270.45,269.65,269.69,1910.0,255.612,255.612,254.8559,254.8937,1910.0
2021-09-08 10:30:00,269.51,269.7,268.27,268.47,3785.0,254.7235,254.9031,253.5516,253.7406,3785.0
2021-09-08 10:40:00,268.31,268.46,267.76,268.46,2686.0,253.5894,253.7311,253.0696,253.7311,2686.0
2021-09-08 10:50:00,268.4,268.4,267.33,267.77,3490.0,253.6744,253.6744,252.6631,253.079,3490.0
2021-09-08 11:00:00,267.6,268.42,267.59,268.09,3668.0,252.9183,253.6933,252.9089,253.3814,3668.0
2021-09-08 11:10:00,268.33,268.7,268.33,268.7,2120.0,253.6083,253.958,253.6083,253.958,2120.0
2021-09-08 11:20:00,268.79,269.17,268.58,268.6,4489.0,254.043,254.4022,253.8446,253.8635,4489.0
2021-09-08 11:30:00,268.26,268.63,268.23,268.51,953.0,253.5421,253.8918,253.5138,253.7784,953.0
2021-09-08 11:40:00,268.41,268.59,268.28,268.28,2161.0,253.6839,253.854,253.561,253.561,2161.0
2021-09-08 11:50:00,268.11,268.47,268.11,268.25,3612.0,253.4003,253.7406,253.4003,253.5327,3612.0
2021-09-08 12:00:00,268.46,269.18,268.46,269.16,3120.0,253.7311,254.4116,253.7311,254.3927,3120.0
2021-09-08 12:10:00,269.2,269.38,269.08,269.3,3093.0,254.4305,254.6007,254.3171,254.5251,3093.0
2021-09-08 12:20:00,269.44,269.51,269.19,269.32,5120.0,254.6574,254.7235,254.4211,254.544,5120.0
2021-09-08 12:30:00,269.26,269.62,269.25,269.47,2875.0,254.4873,254.8275,254.4778,254.6857,2875.0
2021-09-08 12:40:00,269.55,269.82,269.55,269.82,4314.0,254.7613,255.0165,254.7613,255.0165,4314.0
2021-09-08 12:50:00,269.76,269.8,269.65,269.65,1474.0,254.9598,254.9976,254.8559,254.8559,1474.0
2021-09-08 13:00:00,269.53,269.66,269.14,269.14,3386.0,254.7424,254.8653,254.3738,254.3738,3386.0
2021-09-08 13:10:00,269.2,269.22,268.77,268.95,4633.0,254.4305,254.4495,254.0241,254.1943,4633.0
2021-09-08 13:20:00,269.13,269.19,269.12,269.15,400.0,254.3644,254.4211,254.3549,254.3833,400.0
2021-09-08 13:30:00,269.07,269.2,268.93,268.94,2719.0,254.3077,254.4305,254.1754,254.1848,2719.0
2021-09-08 13:40:00,269.08,269.21,269.0,269.0,3274.0,254.3171,254.44,254.2415,254.2415,3274.0
2021-09-08 13:50:00,269.03,269.22,268.93,268.93,1974.0,254.2699,254.4495,254.1754,254.1754,1974.0
2021-09-08 14:00:00,269.05,269.54,269.05,269.38,2102.0,254.2888,254.7519,254.2888,254.6007,2102.0
2021-09-08 14:10:00,269.34,269.49,269.09,269.11,1566.0,254.5629,254.7046,254.3266,254.3455,1566.0
2021-09-08 14:20:00,268.99,269.11,268.89,269.11,1888.0,254.2321,254.3455,254.1376,254.3455,1888.0
2021-09-08 14:30:00,269.02,269.14,268.97,269.11,3395.0,254.2604,254.3738,254.2132,254.3455,3395.0
2021-09-08 14:40:00,269.08,269.22,268.94,268.98,2647.0,254.3171,254.4495,254.1848,254.2226,2647.0
2021-09-08 14:50:00,269.01,269.07,268.92,268.98,3029.0,254.251,254.3077,254.1659,254.2226,3029.0
2021-09-08 15:00:00,268.97,269.18,268.75,269.02,3296.0,254.2132,254.4116,254.0052,254.2604,3296.0
2021-09-08 15:10:00,269.03,269.27,269.03,269.25,2755.0,254.2699,254.4967,254.2699,254.4778,2755.0
2021-09-08 15:20:00,269.28,269.28,268.97,269.01,3179.0,254.5062,254.5062,254.2132,254.251,3179.0
2021-09-08 15:30:00,268.99,269.22,268.79,268.98,11230.0,254.2321,254.4495,254.043,254.2226,11230.0
2021-09-08 15:40:00,269.01,269.35,268.99,268.99,4207.0,254.251,254.5723,254.2321,254.2321,4207.0
2021-09-08 15:50:00,268.99,269.22,268.81,269.1,19327.0,254.2321,254.4495,254.0619,254.336,19327.0
2021-09-09 09:30:00,269.01,270.2,268.49,270.18,20060.0,254.251,255.3757,253.7595,255.3568,20060.0
2021-09-09 09:40:00,270.25,270.99,270.17,270.51,5076.0,255.4229,256.1223,255.3473,255.6687,5076.0
2021-09-09 09:50:00,270.8,271.11,270.58,270.79,3402.0,255.9428,256.2358,255.7348,255.9333,3402.0
2021-09-09 10:00:00,270.69,272.41,270.64,272.23,5708.0,255.8388,257.4644,255.7915,257.2943,5708.0
2021-09-09 10:10:00,272.28,273.23,272.25,272.26,4004.0,257.3416,258.2394,257.3132,257.3227,4004.0
2021-09-09 10:20:00,272.24,272.41,271.87,272.05,4338.0,257.3038,257.4644,256.9541,257.1242,4338.0
2021-09-09 10:30:00,272.15,272.61,272.09,272.5,2396.0,257.2187,257.6535,257.162,257.5495,2396.0
2021-09-09 10:40:00,272.33,272.91,272.13,272.42,7307.0,257.3888,257.937,257.1998,257.4739,7307.0
2021-09-09 10:50:00,272.36,272.73,272.36,272.48,1309.0,257.4172,257.7669,257.4172,257.5306,1309.0
2021-09-09 11:00:00,272.48,273.0,272.34,272.85,2901.0,257.5306,258.0221,257.3983,257.8803,2901.0
2021-09-09 11:10:00,272.75,272.81,271.6,271.6,4252.0,257.7858,257.8425,256.6989,256.6989,4252.0
2021-09-09 11:20:00,271.56,271.76,271.31,271.68,3313.0,256.6611,256.8501,256.4248,256.7745,3313.0
2021-09-09 11:30:00,271.52,271.97,271.45,271.81,1408.0,256.6233,257.0486,256.5571,256.8974,1408.0
2021-09-09 11:40:00,271.87,272.14,271.87,272.1,2692.0,256.9541,257.2092,256.9541,257.1714,2692.0
2021-09-09 11:50:00,272.17,272.37,271.84,272.37,3405.0,257.2376,257.4266,256.9257,257.4266,3405.0
2021-09-09 12:00:00,272.33,272.38,271.4,271.56,3100.0,257.3888,257.4361,256.5098,256.6611,3100.0
2021-09-09 12:10:00,271.61,271.66,271.05,271.29,2020.0,256.7083,256.7556,256.179,256.4059,2020.0
2021-09-09 12:20:00,271.31,271.76,271.25,271.67,2812.0,256.4248,256.8501,256.3681,256.765,2812.0
2021-09-09 12:30:00,271.64,272.33,271.55,272.14,2544.0,256.7367,257.3888,256.6516,257.2092,2544.0
2021-09-09 12:40:00,272.15,272.17,271.97,272.03,1778.0,257.2187,257.2376,257.0486,257.1053,1778.0
2021-09-09 12:50:00,271.92,272.03,271.63,271.65,2639.0,257.0013,257.1053,256.7272,256.7461,2639.0
2021-09-09 13:00:00,271.73,272.21,271.71,272.02,3215.0,256.8217,257.2754,256.8028,257.0958,3215.0
2021-09-09 13:10:00,271.99,272.02,271.66,271.66,1741.0,257.0675,257.0958,256.7556,256.7556,1741.0
2021-09-09 13:20:00,271.54,271.54,270.83,271.1,4679.0,256.6422,256.6422,255.9711,256.2263,4679.0
2021-09-09 13:30:00,271.01,271.1,270.2,270.2,4704.0,256.1412,256.2263,255.3757,255.3757,4704.0
2021-09-09 13:40:00,270.33,270.75,270.29,270.63,2658.0,255.4986,255.8955,255.4607,255.7821,2658.0
2021-09-09 13:50:00,270.54,270.63,270.19,270.39,3596.0,255.697,255.7821,255.3662,255.5553,3596.0
2021-09-09 14:00:00,270.12,270.23,269.41,270.23,5175.0,255.3001,255.404,254.629,255.404,5175.0
2021-09-09 14:10:00,270.22,270.52,270.08,270.1,6659.0,255.3946,255.6781,255.2623,255.2812,6659.0
2021-09-09 14:20:00,270.09,270.09,269.72,269.85,5095.0,255.2717,255.2717,254.922,255.0449,5095.0
2021-09-09 14:30:00,269.84,270.07,269.75,269.75,5305.0,255.0354,255.2528,254.9504,254.9504,5305.0
2021-09-09 14:40:00,269.77,270.2,269.58,270.14,6307.0,254.9693,255.3757,254.7897,255.319,6307.0
2021-09-09 14:50:00,270.24,270.35,269.98,269.98,5075.0,255.4135,255.5175,255.1678,255.1678,5075.0
2021-09-09 15:00:00,269.97,270.51,269.97,270.13,6461.0,255.1583,255.6687,255.1583,255.3095,6461.0
2021-09-09 15:10:00,270.17,270.52,270.16,270.22,6606.0,255.3473,255.6781,255.3379,255.3946,6606.0
2021-09-09 15:20:00,270.2,270.41,270.2,270.26,4401.0,255.3757,255.5742,255.3757,255.4324,4401.0
2021-09-09 15:30:00,270.16,270.59,269.95,270.57,6987.0,255.3379,255.7443,255.1394,255.7254,6987.0
2021-09-09 15:40:00,270.49,270.64,270.01,270.02,6399.0,255.6498,255.7915,255.1961,255.2056,6399.0
2021-09-09 15:50:00,270.01,270.15,269.48,269.66,21896.0,255.1961,255.3284,254.6952,254.8653,21896.0
2021-09-10 09:30:00,272.22,272.22,270.2,271.66,5613.0,257.2849,257.2849,255.3757,256.7556,5613.0
2021-09-10 09:40:00,271.67,271.7,270.11,270.11,5682.0,256.765,256.7934,255.2906,255.2906,5682.0
2021-09-10 09:50:00,270.31,270.31,269.07,269.07,4019.0,255.4796,255.4796,254.3077,254.3077,4019.0
2021-09-10 10:00:00,269.04,269.14,267.97,268.32,7049.0,254.2793,254.3738,253.268,253.5988,7049.0
2021-09-10 10:10:00,268.18,268.69,268.12,268.6,4123.0,253.4665,253.9485,253.4098,253.8635,4123.0
2021-09-10 10:20:00,268.73,269.2,268.48,269.12,4271.0,253.9863,254.4305,253.7501,254.3549,4271.0
2021-09-10 10:30:00,268.99,268.99,267.76,268.01,2677.0,254.2321,254.2321,253.0696,253.3058,2677.0
2021-09-10 10:40:00,267.88,268.17,267.49,267.64,3889.0,253.183,253.4571,252.8144,252.9561,3889.0
2021-09-10 10:50:00,268.01,268.04,267.29,267.57,2628.0,253.3058,253.3342,252.6253,252.89,2628.0
2021-09-10 11:00:00,267.62,268.15,267.42,268.11,3201.0,252.9372,253.4382,252.7482,253.4003,3201.0
2021-09-10 11:10:00,268.1,268.1,267.27,267.27,1965.0,253.3909,253.3909,252.6064,252.6064,1965.0
2021-09-10 11:20:00,267.29,267.73,267.14,267.72,2754.0,252.6253,253.0412,252.4836,253.0317,2754.0
2021-09-10 11:30:00,267.7,268.61,267.62,268.26,4589.0,253.0128,253.8729,252.9372,253.5421,4589.0
2021-09-10 11:40:00,268.26,268.41,267.93,267.94,3280.0,253.5421,253.6839,253.2302,253.2397,3280.0
2021-09-10 11:50:00,267.85,268.14,267.72,268.09,4182.0,253.1546,253.4287,253.0317,253.3814,4182.0
2021-09-10 12:00:00,268.27,268.6,268.27,268.5,2458.0,253.5516,253.8635,253.5516,253.769,2458.0
2021-09-10 12:10:00,268.64,269.36,268.57,269.27,2478.0,253.9013,254.5818,253.8351,254.4967,2478.0
2021-09-10 12:20:00,269.29,269.62,269.28,269.48,2517.0,254.5156,254.8275,254.5062,254.6952,2517.0
2021-09-10 12:30:00,269.46,269.69,269.25,269.69,3198.0,254.6763,254.8937,254.4778,254.8937,3198.0
2021-09-10 12:40:00,269.68,269.78,269.64,269.72,1534.0,254.8842,254.9787,254.8464,254.922,1534.0
2021-09-10 12:50:00,269.62,269.91,269.62,269.78,2522.0,254.8275,255.1016,254.8275,254.9787,2522.0
2021-09-10 13:00:00,269.81,270.01,269.81,269.83,4483.0,255.0071,255.1961,255.0071,255.026,4483.0
2021-09-10 13:10:00,269.82,270.12,269.82,270.08,2500.0,255.0165,255.3001,255.0165,255.2623,2500.0
2021-09-10 13:20:00,270.02,270.02,269.57,269.79,4700.0,255.2056,255.2056,254.7802,254.9882,4700.0
2021-09-10 13:30:00,269.79,269.9,269.7,269.9,3700.0,254.9882,255.0921,254.9031,255.0921,3700.0
2021-09-10 13:40:00,269.77,269.78,269.44,269.44,3718.0,254.9693,254.9787,254.6574,254.6574,3718.0
2021-09-10 13:50:00,269.43,269.51,269.13,269.5,2779.0,254.6479,254.7235,254.3644,254.7141,2779.0
2021-09-10 14:00:00,269.63,269.72,269.52,269.62,3078.0,254.837,254.922,254.733,254.8275,3078.0
2021-09-10 14:10:00,269.62,269.76,269.46,269.47,3209.0,254.8275,254.9598,254.6763,254.6857,3209.0
2021-09-10 14:20:00,269.44,269.49,269.2,269.28,4897.0,254.6574,254.7046,254.4305,254.5062,4897.0
2021-09-10 14:30:00,269.21,269.21,268.88,268.9,4405.0,254.44,254.44,254.1281,254.147,4405.0
2021-09-10 14:40:00,268.9,269.09,268.81,268.89,6930.0,254.147,254.3266,254.0619,254.1376,6930.0
2021-09-10 14:50:00,268.89,269.09,268.78,268.93,4905.0,254.1376,254.3266,254.0336,254.1754,4905.0
2021-09-10 15:00:00,268.81,268.81,268.53,268.54,4840.0,254.0619,254.0619,253.7973,253.8068,4840.0
2021-09-10 15:10:00,268.53,268.72,268.3,268.46,4149.0,253.7973,253.9769,253.5799,253.7311,4149.0
2021-09-10 15:20:00,268.4,268.53,268.24,268.42,4400.0,253.6744,253.7973,253.5232,253.6933,4400.0
2021-09-10 15:30:00,268.24,268.39,267.81,267.81,5312.0,253.5232,253.665,253.1168,253.1168,5312.0
2021-09-10 15:40:00,267.83,267.84,267.23,267.3,11288.0,253.1357,253.1452,252.5686,252.6348,11288.0
2021-09-10 15:50:00,267.28,267.28,266.65,266.7,39586.0,252.6159,252.6159,252.0205,252.0677,39586.0
2021-09-13 09:30:00,270.01,270.52,268.12,269.34,7465.0,255.1961,255.6781,253.4098,254.5629,7465.0
2021-09-13 09:40:00,268.82,268.86,268.0,268.65,2296.0,254.0714,254.1092,253.2964,253.9107,2296.0
2021-09-13 09:50:00,268.46,269.8,268.46,269.13,3949.0,253.7311,254.9976,253.7311,254.3644,3949.0
2021-09-13 10:00:00,269.18,269.38,267.31,267.34,6188.0,254.4116,254.6007,252.6442,252.6726,6188.0
2021-09-13 10:10:00,267.33,268.18,267.04,268.15,3844.0,252.6631,253.4665,252.3891,253.4382,3844.0
2021-09-13 10:20:00,268.5,268.96,268.0,268.0,3206.0,253.769,254.2037,253.2964,253.2964,3206.0
2021-09-13 10:30:00,268.03,268.73,267.69,268.73,3563.0,253.3247,253.9863,253.0034,253.9863,3563.0
2021-09-13 10:40:00,268.91,269.28,268.37,269.22,3387.0,254.1565,254.5062,253.6461,254.4495,3387.0
2021-09-13 10:50:00,269.03,269.68,269.02,269.47,2417.0,254.2699,254.8842,254.2604,254.6857,2417.0
2021-09-13 11:00:00,269.59,270.23,269.58,269.91,5866.0,254.7992,255.404,254.7897,255.1016,5866.0
2021-09-13 11:10:00,269.65,269.65,268.61,268.92,5001.0,254.8559,254.8559,253.8729,254.1659,5001.0
2021-09-13 11:20:00,269.03,269.5,269.03,269.5,2160.0,254.2699,254.7141,254.2699,254.7141,2160.0
2021-09-13 11:30:00,269.69,270.05,269.27,269.81,5906.0,254.8937,255.2339,254.4967,255.0071,5906.0
2021-09-13 11:40:00,269.78,269.78,268.88,268.89,2193.0,254.9787,254.9787,254.1281,254.1376,2193.0
2021-09-13 11:50:00,268.94,269.04,268.82,268.96,2617.0,254.1848,254.2793,254.0714,254.2037,2617.0
2021-09-13 12:00:00,268.92,269.07,268.78,268.78,2005.0,254.1659,254.3077,254.0336,254.0336,2005.0
2021-09-13 12:10:00,268.8,269.19,268.51,268.59,2296.0,254.0525,254.4211,253.7784,253.854,2296.0
2021-09-13 12:20:00,268.59,268.9,268.42,268.64,2566.0,253.854,254.147,253.6933,253.9013,2566.0
2021-09-13 12:30:00,268.64,268.67,268.31,268.31,2622.0,253.9013,253.9296,253.5894,253.5894,2622.0
2021-09-13 12:40:00,268.18,268.23,267.77,267.93,2943.0,253.4665,253.5138,253.079,253.2302,2943.0
2021-09-13 12:50:00,267.93,268.25,267.9,268.21,1800.0,253.2302,253.5327,253.2019,253.4949,1800.0
2021-09-13 13:00:00,268.23,268.47,268.09,268.34,4243.0,253.5138,253.7406,253.3814,253.6177,4243.0
2021-09-13 13:10:00,268.33,268.36,267.95,268.01,2620.0,253.6083,253.6366,253.2491,253.3058,2620.0
2021-09-13 13:20:00,268.01,268.44,267.95,267.95,3951.0,253.3058,253.7122,253.2491,253.2491,3951.0
2021-09-13 13:30:00,267.95,268.09,267.78,267.88,4905.0,253.2491,253.3814,253.0885,253.183,4905.0
2021-09-13 13:40:00,267.87,268.18,267.86,268.04,4024.0,253.1735,253.4665,253.1641,253.3342,4024.0
2021-09-13 13:50:00,267.98,268.04,267.75,267.99,3702.0,253.2775,253.3342,253.0601,253.2869,3702.0
2021-09-13 14:00:00,268.03,268.25,267.99,268.02,2258.0,253.3247,253.5327,253.2869,253.3153,2258.0
2021-09-13 14:10:00,267.8,267.94,267.47,267.94,4853.0,253.1074,253.2397,252.7955,253.2397,4853.0
2021-09-13 14:20:00,267.82,267.82,267.51,267.72,2868.0,253.1263,253.1263,252.8333,253.0317,2868.0
2021-09-13 14:30:00,267.68,267.87,267.37,267.43,4108.0,252.9939,253.1735,252.7009,252.7577,4108.0
2021-09-13 14:40:00,267.49,267.99,267.49,267.97,2804.0,252.8144,253.2869,252.8144,253.268,2804.0
2021-09-13 14:50:00,267.84,267.84,267.52,267.62,4147.0,253.1452,253.1452,252.8427,252.9372,4147.0
2021-09-13 15:00:00,267.34,267.71,266.97,267.59,5248.0,252.6726,253.0223,252.3229,252.9089,5248.0
2021-09-13 15:10:00,267.77,268.48,267.77,268.43,5389.0,253.079,253.7501,253.079,253.7028,5389.0
2021-09-13 15:20:00,268.32,268.71,268.17,268.71,3645.0,253.5988,253.9674,253.4571,253.9674,3645.0
2021-09-13 15:30:00,268.62,269.13,268.42,269.08,8256.0,253.8824,254.3644,253.6933,254.3171,8256.0
2021-09-13 15:40:00,268.94,269.11,268.74,268.74,6401.0,254.1848,254.3455,253.9958,253.9958,6401.0
2021-09-13 15:50:00,268.88,269.75,268.88,269.66,29782.0,254.1281,254.9504,254.1281,254.8653,29782.0
2021-09-14 09:30:00,269.94,271.33,268.73,270.58,7415.0,255.1299,256.4437,253.9863,255.7348,7415.0
2021-09-14 09:40:00,270.79,271.26,270.0,270.25,3525.0,255.9333,256.3775,255.1867,255.4229,3525.0
2021-09-14 09:50:00,270.47,271.02,268.8,268.8,5151.0,255.6309,256.1507,254.0525,254.0525,5151.0
2021-09-14 10:00:00,268.8,269.02,267.62,269.01,8520.0,254.0525,254.2604,252.9372,254.251,8520.0
2021-09-14 10:10:00,268.97,269.55,268.37,269.27,7896.0,254.2132,254.7613,253.6461,254.4967,7896.0
2021-09-14 10:20:00,269.34,269.59,268.48,268.94,21951.0,254.5629,254.7992,253.7501,254.1848,21951.0
2021-09-14 10:30:00,268.61,269.04,268.36,268.47,21115.0,253.8729,254.2793,253.6366,253.7406,21115.0
2021-09-14 10:40:00,268.35,268.36,267.54,267.81,7187.0,253.6272,253.6366,252.8616,253.1168,7187.0
2021-09-14 10:50:00,267.42,267.93,267.28,267.79,1551.0,252.7482,253.2302,252.6159,253.0979,1551.0
2021-09-14 11:00:00,267.59,267.94,267.45,267.72,7221.0,252.9089,253.2397,252.7766,253.0317,7221.0
2021-09-14 11:10:00,268.16,268.19,267.77,267.86,2822.0,253.4476,253.476,253.079,253.1641,2822.0
2021-09-14 11:20:00,267.72,268.25,267.48,268.24,9741.0,253.0317,253.5327,252.8049,253.5232,9741.0
2021-09-14 11:30:00,268.61,268.79,268.04,268.3,7396.0,253.8729,254.043,253.3342,253.5799,7396.0
2021-09-14 11:40:00,268.37,268.59,268.05,268.29,2656.0,253.6461,253.854,253.3436,253.5705,2656.0
2021-09-14 11:50:00,268.02,268.02,267.44,268.02,1934.0,253.3153,253.3153,252.7671,253.3153,1934.0
2021-09-14 12:00:00,268.18,268.73,268.16,268.73,1735.0,253.4665,253.9863,253.4476,253.9863,1735.0
2021-09-14 12:10:00,268.58,268.8,268.58,268.69,1400.0,253.8446,254.0525,253.8446,253.9485,1400.0
2021-09-14 12:20:00,268.65,268.77,268.51,268.77,1200.0,253.9107,254.0241,253.7784,254.0241,1200.0
2021-09-14 12:30:00,269.01,269.01,268.61,268.88,3101.0,254.251,254.251,253.8729,254.1281,3101.0
2021-09-14 12:40:00,268.67,268.67,268.22,268.46,2457.0,253.9296,253.9296,253.5043,253.7311,2457.0
2021-09-14 12:50:00,268.42,268.48,267.7,267.73,2873.0,253.6933,253.7501,253.0128,253.0412,2873.0
2021-09-14 13:00:00,267.83,268.05,267.33,267.33,2801.0,253.1357,253.3436,252.6631,252.6631,2801.0
2021-09-14 13:10:00,267.24,267.77,267.21,267.77,3595.0,252.5781,253.079,252.5497,253.079,3595.0
2021-09-14 13:20:00,267.94,268.12,267.77,267.96,1548.0,253.2397,253.4098,253.079,253.2586,1548.0
2021-09-14 13:30:00,267.96,268.09,267.62,267.7,2285.0,253.2586,253.3814,252.9372,253.0128,2285.0
2021-09-14 13:40:00,267.87,268.34,267.82,267.94,2495.0,253.1735,253.6177,253.1263,253.2397,2495.0
2021-09-14 13:50:00,267.8,267.83,267.64,267.68,1331.0,253.1074,253.1357,252.9561,252.9939,1331.0
2021-09-14 14:00:00,267.68,267.68,267.28,267.28,2075.0,252.9939,252.9939,252.6159,252.6159,2075.0
2021-09-14 14:10:00,267.19,267.23,267.02,267.02,2406.0,252.5308,252.5686,252.3702,252.3702,2406.0
2021-09-14 14:20:00,266.98,267.06,266.78,266.78,3421.0,252.3323,252.408,252.1433,252.1433,3421.0
2021-09-14 14:30:00,266.7,266.7,266.32,266.58,3982.0,252.0677,252.0677,251.7086,251.9543,3982.0
2021-09-14 14:40:00,266.68,266.88,266.36,266.37,4491.0,252.0488,252.2378,251.7464,251.7558,4491.0
2021-09-14 14:50:00,266.37,266.6,266.32,266.39,1900.0,251.7558,251.9732,251.7086,251.7747,1900.0
2021-09-14 15:00:00,266.42,266.54,266.29,266.54,1873.0,251.8031,251.9165,251.6802,251.9165,1873.0
2021-09-14 15:10:00,266.38,266.63,266.1,266.4,8796.0,251.7653,252.0015,251.5006,251.7842,8796.0
2021-09-14 15:20:00,266.12,266.6,266.12,266.27,5736.0,251.5195,251.9732,251.5195,251.6613,5736.0
2021-09-14 15:30:00,266.04,266.21,265.84,266.14,7437.0,251.4439,251.6046,251.2549,251.5384,7437.0
2021-09-14 15:40:00,266.07,266.59,265.99,266.05,6632.0,251.4723,251.9637,251.3967,251.4534,6632.0
2021-09-14 15:50:00,265.95,266.79,265.95,266.75,35128.0,251.3589,252.1528,251.3589,252.115,35128.0
2021-09-15 09:30:00,267.04,267.04,266.0,266.84,4157.0,252.3891,252.3891,251.4061,252.2,4157.0
2021-09-15 09:40:00,266.71,268.83,266.71,268.8,2865.0,252.0772,254.0808,252.0772,254.0525,2865.0
2021-09-15 09:50:00,268.8,268.8,267.85,267.86,3599.0,254.0525,254.0525,253.1546,253.1641,3599.0
2021-09-15 10:00:00,268.07,268.91,268.07,268.59,5624.0,253.3625,254.1565,253.3625,253.854,5624.0
2021-09-15 10:10:00,268.32,268.32,267.33,267.62,3083.0,253.5988,253.5988,252.6631,252.9372,3083.0
2021-09-15 10:20:00,267.63,267.86,267.13,267.8,3614.0,252.9467,253.1641,252.4741,253.1074,3614.0
2021-09-15 10:30:00,267.85,268.76,267.85,268.03,3621.0,253.1546,254.0147,253.1546,253.3247,3621.0
2021-09-15 10:40:00,267.91,267.91,267.03,267.45,2532.0,253.2113,253.2113,252.3796,252.7766,2532.0
2021-09-15 10:50:00,267.54,267.64,267.01,267.46,3356.0,252.8616,252.9561,252.3607,252.786,3356.0
2021-09-15 11:00:00,267.5,268.36,267.46,268.33,1723.0,252.8238,253.6366,252.786,253.6083,1723.0
2021-09-15 11:10:00,268.59,268.93,268.59,268.83,2017.0,253.854,254.1754,253.854,254.0808,2017.0
2021-09-15 11:20:00,269.07,269.92,269.07,269.9,3083.0,254.3077,255.111,254.3077,255.0921,3083.0
2021-09-15 11:30:00,269.72,269.96,269.34,269.92,6432.0,254.922,255.1489,254.5629,255.111,6432.0
2021-09-15 11:40:00,269.88,269.98,269.69,269.78,5919.0,255.0732,255.1678,254.8937,254.9787,5919.0
2021-09-15 11:50:00,269.79,270.17,269.41,270.17,4495.0,254.9882,255.3473,254.629,255.3473,4495.0
2021-09-15 12:00:00,270.22,270.22,269.92,270.03,3746.0,255.3946,255.3946,255.111,255.215,3746.0
2021-09-15 12:10:00,270.13,270.63,270.13,270.63,2452.0,255.3095,255.7821,255.3095,255.7821,2452.0
2021-09-15 12:20:00,270.63,271.44,270.59,271.3,5821.0,255.7821,256.5477,255.7443,256.4153,5821.0
2021-09-15 12:30:00,270.99,271.43,270.99,271.04,5226.0,256.1223,256.5382,256.1223,256.1696,5226.0
2021-09-15 12:40:00,271.24,271.95,271.24,271.66,4500.0,256.3586,257.0297,256.3586,256.7556,4500.0
2021-09-15 12:50:00,271.68,272.18,271.6,272.18,7598.0,256.7745,257.2471,256.6989,257.2471,7598.0
2021-09-15 13:00:00,272.18,272.18,271.85,271.88,1902.0,257.2471,257.2471,256.9352,256.9635,1902.0
2021-09-15 13:10:00,271.9,272.41,271.84,272.25,4445.0,256.9824,257.4644,256.9257,257.3132,4445.0
2021-09-15 13:20:00,272.28,272.62,272.25,272.47,4999.0,257.3416,257.6629,257.3132,257.5211,4999.0
2021-09-15 13:30:00,272.49,272.72,272.48,272.5,4431.0,257.54,257.7574,257.5306,257.5495,4431.0
2021-09-15 13:40:00,272.54,273.07,272.54,272.94,12772.0,257.5873,258.0882,257.5873,257.9654,12772.0
2021-09-15 13:50:00,272.79,272.93,272.35,272.35,1743.0,257.8236,257.9559,257.4077,257.4077,1743.0
2021-09-15 14:00:00,272.39,272.49,272.21,272.45,5627.0,257.4455,257.54,257.2754,257.5022,5627.0
2021-09-15 14:10:00,272.48,272.59,272.01,272.01,5734.0,257.5306,257.6346,257.0864,257.0864,5734.0
2021-09-15 14:20:00,272.17,272.32,271.96,272.18,6436.0,257.2376,257.3794,257.0391,257.2471,6436.0
2021-09-15 14:30:00,271.98,272.05,271.39,271.39,4860.0,257.058,257.1242,256.5004,256.5004,4860.0
2021-09-15 14:40:00,271.46,271.68,271.32,271.5,3725.0,256.5666,256.7745,256.4342,256.6044,3725.0
2021-09-15 14:50:00,271.45,271.46,271.1,271.1,4476.0,256.5571,256.5666,256.2263,256.2263,4476.0
2021-09-15 15:00:00,271.17,271.67,271.08,271.56,6919.0,256.2925,256.765,256.2074,256.6611,6919.0
2021-09-15 15:10:00,271.66,272.0,271.65,271.94,9450.0,256.7556,257.0769,256.7461,257.0202,9450.0
2021-09-15 15:20:00,271.95,272.09,271.67,271.98,8130.0,257.0297,257.162,256.765,257.058,8130.0
2021-09-15 15:30:00,271.93,272.43,271.9,272.25,16917.0,257.0108,257.4833,256.9824,257.3132,16917.0
2021-09-15 15:40:00,272.26,272.26,271.56,271.56,12632.0,257.3227,257.3227,256.6611,256.6611,12632.0
2021-09-15 15:50:00,271.44,271.77,271.17,271.38,30471.0,256.5477,256.8595,256.2925,256.4909,30471.0
2021-09-16 09:30:00,272.28,273.66,272.28,272.42,6314.0,257.3416,258.6459,257.3416,257.4739,6314.0
2021-09-16 09:40:00,273.14,273.14,271.47,272.62,2586.0,258.1544,258.1544,256.576,257.6629,2586.0
2021-09-16 09:50:00,272.52,272.56,271.41,271.87,2398.0,257.5684,257.6062,256.5193,256.9541,2398.0
2021-09-16 10:00:00,271.52,271.71,270.22,270.95,5384.0,256.6233,256.8028,255.3946,256.0845,5384.0
2021-09-16 10:10:00,270.89,271.04,270.01,270.14,5368.0,256.0278,256.1696,255.1961,255.319,5368.0
2021-09-16 10:20:00,270.03,270.03,269.37,269.37,9034.0,255.215,255.215,254.5912,254.5912,9034.0
2021-09-16 10:30:00,269.39,270.87,269.36,270.87,4700.0,254.6101,256.0089,254.5818,256.0089,4700.0
2021-09-16 10:40:00,270.88,270.88,269.91,270.04,3281.0,256.0184,256.0184,255.1016,255.2245,3281.0
2021-09-16 10:50:00,269.87,269.87,268.72,269.21,1570.0,255.0638,255.0638,253.9769,254.44,1570.0
2021-09-16 11:00:00,269.35,269.91,269.31,269.91,2258.0,254.5723,255.1016,254.5345,255.1016,2258.0
2021-09-16 11:10:00,269.64,270.46,269.58,270.3,2085.0,254.8464,255.6214,254.7897,255.4702,2085.0
2021-09-16 11:20:00,270.26,270.87,270.17,270.87,2795.0,255.4324,256.0089,255.3473,256.0089,2795.0
2021-09-16 11:30:00,270.94,271.23,270.59,270.84,2625.0,256.0751,256.3492,255.7443,255.9806,2625.0
2021-09-16 11:40:00,270.85,271.03,270.48,270.89,2222.0,255.99,256.1601,255.6403,256.0278,2222.0
2021-09-16 11:50:00,270.9,271.49,270.88,271.42,4041.0,256.0373,256.5949,256.0184,256.5287,4041.0
2021-09-16 12:00:00,271.29,271.35,270.61,271.16,2852.0,256.4059,256.4626,255.7632,256.283,2852.0
2021-09-16 12:10:00,271.07,271.32,270.91,271.25,1202.0,256.198,256.4342,256.0467,256.3681,1202.0
2021-09-16 12:20:00,271.39,271.39,271.21,271.26,1600.0,256.5004,256.5004,256.3303,256.3775,1600.0
2021-09-16 12:30:00,271.19,271.38,271.19,271.32,1977.0,256.3114,256.4909,256.3114,256.4342,1977.0
2021-09-16 12:40:00,271.37,271.87,271.22,271.87,1608.0,256.4815,256.9541,256.3397,256.9541,1608.0
2021-09-16 12:50:00,271.87,271.87,271.25,271.5,2026.0,256.9541,256.9541,256.3681,256.6044,2026.0
2021-09-16 13:00:00,271.38,271.38,270.93,271.08,1542.0,256.4909,256.4909,256.0656,256.2074,1542.0
2021-09-16 13:10:00,271.12,271.38,271.08,271.35,7915.0,256.2452,256.4909,256.2074,256.4626,7915.0
2021-09-16 13:20:00,271.43,271.47,271.29,271.29,3757.0,256.5382,256.576,256.4059,256.4059,3757.0
2021-09-16 13:30:00,271.24,271.24,270.73,270.96,2266.0,256.3586,256.3586,255.8766,256.094,2266.0
2021-09-16 13:40:00,270.88,270.89,270.78,270.82,1718.0,256.0184,256.0278,255.9239,255.9617,1718.0
2021-09-16 13:50:00,271.26,271.63,271.26,271.43,1777.0,256.3775,256.7272,256.3775,256.5382,1777.0
2021-09-16 14:00:00,271.42,271.69,271.37,271.69,1807.0,256.5287,256.7839,256.4815,256.7839,1807.0
2021-09-16 14:10:00,271.79,272.28,271.79,272.01,3566.0,256.8784,257.3416,256.8784,257.0864,3566.0
2021-09-16 14:20:00,271.96,272.01,271.66,271.75,2618.0,257.0391,257.0864,256.7556,256.8406,2618.0
2021-09-16 14:30:00,271.79,272.14,271.79,272.06,2756.0,256.8784,257.2092,256.8784,257.1336,2756.0
2021-09-16 14:40:00,272.1,272.1,271.91,271.91,2509.0,257.1714,257.1714,256.9919,256.9919,2509.0
2021-09-16 14:50:00,271.86,272.3,271.86,272.26,1774.0,256.9446,257.3605,256.9446,257.3227,1774.0
2021-09-16 15:00:00,272.25,272.78,272.25,272.71,4030.0,257.3132,257.8141,257.3132,257.748,4030.0
2021-09-16 15:10:00,272.66,272.66,272.32,272.62,2896.0,257.7007,257.7007,257.3794,257.6629,2896.0
2021-09-16 15:20:00,272.71,272.71,272.36,272.36,4532.0,257.748,257.748,257.4172,257.4172,4532.0
2021-09-16 15:30:00,272.31,272.43,272.05,272.24,4590.0,257.3699,257.4833,257.1242,257.3038,4590.0
2021-09-16 15:40:00,272.28,272.31,271.65,271.65,4029.0,257.3416,257.3699,256.7461,256.7461,4029.0
2021-09-16 15:50:00,271.8,271.91,271.22,271.26,26747.0,256.8879,256.9919,256.3397,256.3775,26747.0
2021-09-17 09:30:00,270.48,273.71,270.48,272.56,102729.0,255.6403,258.6931,255.6403,257.6062,102729.0
2021-09-17 09:40:00,273.03,273.68,271.77,271.77,2542.0,258.0504,258.6648,256.8595,256.8595,2542.0
2021-09-17 09:50:00,271.63,272.36,270.81,271.06,5048.0,256.7272,257.4172,255.9522,256.1885,5048.0
2021-09-17 10:00:00,271.22,271.67,271.02,271.67,3079.0,256.3397,256.765,256.1507,256.765,3079.0
2021-09-17 10:10:00,271.82,272.18,270.63,271.19,3282.0,256.9068,257.2471,255.7821,256.3114,3282.0
2021-09-17 10:20:00,271.26,271.37,270.7,271.18,4224.0,256.3775,256.4815,255.8483,256.3019,4224.0
2021-09-17 10:30:00,270.91,270.91,270.19,270.74,3202.0,256.0467,256.0467,255.3662,255.8861,3202.0
2021-09-17 10:40:00,270.51,270.52,269.58,269.92,6673.0,255.6687,255.6781,254.7897,255.111,6673.0
2021-09-17 10:50:00,269.79,270.12,269.62,269.89,3899.0,254.9882,255.3001,254.8275,255.0827,3899.0
2021-09-17 11:00:00,269.96,270.7,269.95,270.69,2623.0,255.1489,255.8483,255.1394,255.8388,2623.0
2021-09-17 11:10:00,270.42,271.86,270.18,271.84,3790.0,255.5836,256.9446,255.3568,256.9257,3790.0
2021-09-17 11:20:00,271.87,272.05,271.26,271.42,3490.0,256.9541,257.1242,256.3775,256.5287,3490.0
2021-09-17 11:30:00,271.22,271.22,270.43,270.8,4102.0,256.3397,256.3397,255.5931,255.9428,4102.0
2021-09-17 11:40:00,270.85,270.98,270.38,270.83,4078.0,255.99,256.1129,255.5458,255.9711,4078.0
2021-09-17 11:50:00,270.82,270.99,270.23,270.99,2445.0,255.9617,256.1223,255.404,256.1223,2445.0
2021-09-17 12:00:00,270.48,270.93,270.21,270.32,3602.0,255.6403,256.0656,255.3851,255.4891,3602.0
2021-09-17 12:10:00,270.32,270.32,269.7,269.77,2798.0,255.4891,255.4891,254.9031,254.9693,2798.0
2021-09-17 12:20:00,269.55,269.67,269.31,269.31,2837.0,254.7613,254.8748,254.5345,254.5345,2837.0
2021-09-17 12:30:00,269.28,269.62,269.17,269.62,2323.0,254.5062,254.8275,254.4022,254.8275,2323.0
2021-09-17 12:40:00,269.72,269.83,269.51,269.51,2927.0,254.922,255.026,254.7235,254.7235,2927.0
2021-09-17 12:50:00,269.51,269.67,269.11,269.23,2810.0,254.7235,254.8748,254.3455,254.4589,2810.0
2021-09-17 13:00:00,269.05,269.1,268.51,268.62,5360.0,254.2888,254.336,253.7784,253.8824,5360.0
2021-09-17 13:10:00,268.57,268.69,268.39,268.39,1938.0,253.8351,253.9485,253.665,253.665,1938.0
2021-09-17 13:20:00,268.43,268.43,268.2,268.35,2882.0,253.7028,253.7028,253.4854,253.6272,2882.0
2021-09-17 13:30:00,268.28,268.67,268.12,268.67,3390.0,253.561,253.9296,253.4098,253.9296,3390.0
2021-09-17 13:40:00,268.63,268.63,267.97,267.97,2356.0,253.8918,253.8918,253.268,253.268,2356.0
2021-09-17 13:50:00,267.83,268.16,267.7,268.16,2133.0,253.1357,253.4476,253.0128,253.4476,2133.0
2021-09-17 14:00:00,268.2,268.91,268.16,268.74,5675.0,253.4854,254.1565,253.4476,253.9958,5675.0
2021-09-17 14:10:00,268.83,269.01,268.53,268.57,5169.0,254.0808,254.251,253.7973,253.8351,5169.0
2021-09-17 14:20:00,268.56,269.19,268.46,268.76,3686.0,253.8257,254.4211,253.7311,254.0147,3686.0
2021-09-17 14:30:00,268.59,268.77,268.43,268.72,2194.0,253.854,254.0241,253.7028,253.9769,2194.0
2021-09-17 14:40:00,268.78,269.22,268.74,269.18,4433.0,254.0336,254.4495,253.9958,254.4116,4433.0
2021-09-17 14:50:00,269.2,269.38,269.07,269.22,2812.0,254.4305,254.6007,254.3077,254.4495,2812.0
2021-09-17 15:00:00,269.25,269.8,269.25,269.53,2796.0,254.4778,254.9976,254.4778,254.7424,2796.0
2021-09-17 15:10:00,269.54,269.55,269.2,269.41,3485.0,254.7519,254.7613,254.4305,254.629,3485.0
2021-09-17 15:20:00,269.41,269.61,269.0,269.1,3466.0,254.629,254.8181,254.2415,254.336,3466.0
2021-09-17 15:30:00,268.97,269.51,268.83,269.42,10161.0,254.2132,254.7235,254.0808,254.6385,10161.0
2021-09-17 15:40:00,269.43,269.96,268.72,268.85,15771.0,254.6479,255.1489,253.9769,254.0998,15771.0
2021-09-17 15:50:00,269.03,270.11,268.93,269.55,53797.0,254.2699,255.2906,254.1754,254.7613,53797.0
2021-09-20 09:30:00,262.53,262.53,260.44,261.33,9589.0,248.1265,248.1265,246.1512,246.9923,9589.0
2021-09-20 09:40:00,261.31,262.48,261.06,261.32,9656.0,246.9734,248.0792,246.7371,246.9829,9656.0
2021-09-20 09:50:00,261.21,261.21,259.48,259.48,3619.0,246.8789,246.8789,245.2438,245.2438,3619.0
2021-09-20 10:00:00,259.69,260.1,258.63,259.29,7848.0,245.4423,245.8298,244.4405,245.0643,7848.0
2021-09-20 10:10:00,259.09,260.55,259.09,259.69,7832.0,244.8752,246.2551,244.8752,245.4423,7832.0
2021-09-20 10:20:00,259.8,259.8,257.83,258.72,9509.0,245.5463,245.5463,243.6844,244.5255,9509.0
2021-09-20 10:30:00,258.74,259.58,258.23,259.53,6225.0,244.5444,245.3383,244.0624,245.2911,6225.0
2021-09-20 10:40:00,259.61,259.68,258.79,259.63,4406.0,245.3667,245.4329,244.5917,245.3856,4406.0
2021-09-20 10:50:00,259.21,259.51,258.0,258.27,4587.0,244.9886,245.2722,243.845,244.1002,4587.0
2021-09-20 11:00:00,258.01,258.39,257.37,257.87,6633.0,243.8545,244.2136,243.2496,243.7222,6633.0
2021-09-20 11:10:00,257.76,258.01,257.07,257.07,4090.0,243.6182,243.8545,242.9661,242.9661,4090.0
2021-09-20 11:20:00,257.31,257.57,256.88,257.27,5259.0,243.1929,243.4386,242.7865,243.1551,5259.0
2021-09-20 11:30:00,257.11,257.13,256.58,256.9,4797.0,243.0039,243.0228,242.5029,242.8054,4797.0
2021-09-20 11:40:00,256.72,256.72,256.01,256.25,5801.0,242.6353,242.6353,241.9642,242.191,5801.0
2021-09-20 11:50:00,256.14,256.23,255.22,255.35,20133.0,242.0871,242.1721,241.2175,241.3404,20133.0
2021-09-20 12:00:00,255.38,255.43,254.12,254.13,6265.0,241.3688,241.416,240.1779,240.1874,6265.0
2021-09-20 12:10:00,254.21,254.84,254.13,254.34,8341.0,240.263,240.8584,240.1874,240.3858,8341.0
2021-09-20 12:20:00,254.39,254.43,253.83,254.43,4976.0,240.4331,240.4709,239.9038,240.4709,4976.0
2021-09-20 12:30:00,254.33,254.88,254.33,254.7,2748.0,240.3764,240.8962,240.3764,240.7261,2748.0
2021-09-20 12:40:00,254.84,254.85,254.52,254.62,6776.0,240.8584,240.8678,240.556,240.6505,6776.0
2021-09-20 12:50:00,254.59,254.6,253.7,253.75,9218.0,240.6221,240.6316,239.7809,239.8282,9218.0
2021-09-20 13:00:00,253.68,253.91,253.3,253.3,6030.0,239.762,239.9794,239.4029,239.4029,6030.0
2021-09-20 13:10:00,253.3,253.38,252.94,253.31,9627.0,239.4029,239.4785,239.0626,239.4123,9627.0
2021-09-20 13:20:00,253.29,253.92,253.22,253.91,17843.0,239.3934,239.9889,239.3273,239.9794,17843.0
2021-09-20 13:30:00,253.81,254.46,253.39,254.4,8770.0,239.8849,240.4992,239.488,240.4425,8770.0
2021-09-20 13:40:00,254.5,254.61,253.92,254.48,6191.0,240.5371,240.641,239.9889,240.5181,6191.0
2021-09-20 13:50:00,254.43,254.64,254.18,254.39,5071.0,240.4709,240.6694,240.2346,240.4331,5071.0
2021-09-20 14:00:00,254.61,254.61,253.27,253.27,5613.0,240.641,240.641,239.3745,239.3745,5613.0
2021-09-20 14:10:00,253.38,253.38,252.97,253.33,7004.0,239.4785,239.4785,239.091,239.4312,7004.0
2021-09-20 14:20:00,253.39,253.39,252.58,252.78,11136.0,239.488,239.488,238.7224,238.9114,11136.0
2021-09-20 14:30:00,252.72,252.72,251.88,252.11,10634.0,238.8547,238.8547,238.0608,238.2782,10634.0
2021-09-20 14:40:00,252.19,252.51,251.89,252.35,10760.0,238.3538,238.6562,238.0702,238.505,10760.0
2021-09-20 14:50:00,252.43,252.48,251.49,251.98,10742.0,238.5806,238.6279,237.6922,238.1553,10742.0
2021-09-20 15:00:00,251.87,252.78,251.87,252.4,24352.0,238.0513,238.9114,238.0513,238.5523,24352.0
2021-09-20 15:10:00,252.61,252.98,252.54,252.79,14542.0,238.7507,239.1004,238.6846,238.9209,14542.0
2021-09-20 15:20:00,252.78,254.22,252.78,254.18,16704.0,238.9114,240.2724,238.9114,240.2346,16704.0
2021-09-20 15:30:00,254.12,255.37,253.95,255.15,52868.0,240.1779,241.3593,240.0172,241.1514,52868.0
2021-09-20 15:40:00,255.25,255.73,255.03,255.53,40227.0,241.2459,241.6996,241.038,241.5105,40227.0
2021-09-20 15:50:00,255.59,256.61,255.45,256.34,50157.0,241.5673,242.5313,241.4349,242.2761,50157.0
2021-09-21 09:30:00,258.69,258.74,257.19,257.74,7550.0,244.4972,244.5444,243.0795,243.5993,7550.0
2021-09-21 09:40:00,257.74,257.97,256.47,257.97,2551.0,243.5993,243.8167,242.399,243.8167,2551.0
2021-09-21 09:50:00,257.55,257.81,256.43,256.5,2502.0,243.4197,243.6655,242.3612,242.4273,2502.0
2021-09-21 10:00:00,256.31,256.74,255.34,255.35,7486.0,242.2477,242.6542,241.331,241.3404,7486.0
2021-09-21 10:10:00,255.61,256.53,255.52,256.0,3348.0,241.5862,242.4557,241.5011,241.9548,3348.0
2021-09-21 10:20:00,256.04,256.04,254.9,255.59,4100.0,241.9926,241.9926,240.9151,241.5673,4100.0
2021-09-21 10:30:00,255.34,255.77,254.26,254.71,4117.0,241.331,241.7374,240.3102,240.7355,4117.0
2021-09-21 10:40:00,254.77,254.77,253.23,253.23,3189.0,240.7922,240.7922,239.3367,239.3367,3189.0
2021-09-21 10:50:00,252.81,253.22,252.59,252.97,4001.0,238.9398,239.3273,238.7318,239.091,4001.0
2021-09-21 11:00:00,252.8,253.92,252.65,253.92,2903.0,238.9303,239.9889,238.7886,239.9889,2903.0
2021-09-21 11:10:00,253.57,253.69,252.64,252.81,1902.0,239.6581,239.7715,238.7791,238.9398,1902.0
2021-09-21 11:20:00,252.7,252.88,252.2,252.2,2782.0,238.8358,239.0059,238.3632,238.3632,2782.0
2021-09-21 11:30:00,252.39,253.69,252.29,253.57,2842.0,238.5428,239.7715,238.4483,239.6581,2842.0
2021-09-21 11:40:00,253.57,254.0,253.45,253.87,6538.0,239.6581,240.0645,239.5447,239.9416,6538.0
2021-09-21 11:50:00,253.99,254.09,253.75,253.95,3755.0,240.055,240.1495,239.8282,240.0172,3755.0
2021-09-21 12:00:00,253.95,254.81,253.95,254.67,3632.0,240.0172,240.83,240.0172,240.6977,3632.0
2021-09-21 12:10:00,255.02,255.35,254.99,255.33,3550.0,241.0285,241.3404,241.0002,241.3215,3550.0
2021-09-21 12:20:00,255.21,255.64,255.07,255.47,5459.0,241.2081,241.6145,241.0758,241.4538,5459.0
2021-09-21 12:30:00,255.63,255.76,255.47,255.76,2879.0,241.6051,241.7279,241.4538,241.7279,2879.0
2021-09-21 12:40:00,255.62,255.63,254.89,254.89,3658.0,241.5956,241.6051,240.9057,240.9057,3658.0
2021-09-21 12:50:00,254.86,254.86,253.85,254.5,9877.0,240.8773,240.8773,239.9227,240.5371,9877.0
2021-09-21 13:00:00,254.56,254.71,253.97,254.44,8956.0,240.5938,240.7355,240.0361,240.4803,8956.0
2021-09-21 13:10:00,254.24,254.46,254.01,254.46,6683.0,240.2913,240.4992,240.0739,240.4992,6683.0
2021-09-21 13:20:00,254.64,254.72,253.99,254.2,5901.0,240.6694,240.745,240.055,240.2535,5901.0
2021-09-21 13:30:00,254.17,254.59,254.17,254.59,3418.0,240.2252,240.6221,240.2252,240.6221,3418.0
2021-09-21 13:40:00,254.48,254.48,254.07,254.45,2800.0,240.5181,240.5181,240.1306,240.4898,2800.0
2021-09-21 13:50:00,254.45,254.45,253.87,253.88,1514.0,240.4898,240.4898,239.9416,239.9511,1514.0
2021-09-21 14:00:00,254.17,254.46,254.06,254.09,9655.0,240.2252,240.4992,240.1212,240.1495,9655.0
2021-09-21 14:10:00,254.11,254.14,253.56,253.65,4820.0,240.1684,240.1968,239.6486,239.7337,4820.0
2021-09-21 14:20:00,253.5,253.58,252.95,252.95,2512.0,239.5919,239.6675,239.0721,239.0721,2512.0
2021-09-21 14:30:00,253.05,253.51,253.05,253.42,4793.0,239.1666,239.6014,239.1666,239.5163,4793.0
2021-09-21 14:40:00,253.58,253.87,253.51,253.8,7390.0,239.6675,239.9416,239.6014,239.8755,7390.0
2021-09-21 14:50:00,254.02,254.68,253.92,253.98,2600.0,240.0834,240.7072,239.9889,240.0456,2600.0
2021-09-21 15:00:00,254.14,254.8,254.14,254.5,3848.0,240.1968,240.8206,240.1968,240.5371,3848.0
2021-09-21 15:10:00,254.44,254.98,254.34,254.45,3067.0,240.4803,240.9907,240.3858,240.4898,3067.0
2021-09-21 15:20:00,254.52,255.21,254.52,255.21,3999.0,240.556,241.2081,240.556,241.2081,3999.0
2021-09-21 15:30:00,255.2,255.6,255.2,255.28,4578.0,241.1986,241.5767,241.1986,241.2743,4578.0
2021-09-21 15:40:00,255.08,255.63,254.71,254.71,4486.0,241.0852,241.6051,240.7355,240.7355,4486.0
2021-09-21 15:50:00,254.91,255.05,253.49,253.68,35492.0,240.9246,241.0569,239.5825,239.762,35492.0
2021-09-22 09:30:00,257.2,257.99,255.87,257.1,10873.0,243.0889,243.8356,241.8319,242.9944,10873.0
2021-09-22 09:40:00,256.24,256.75,255.95,256.75,700.0,242.1816,242.6636,241.9075,242.6636,700.0
2021-09-22 09:50:00,257.45,257.95,256.99,257.66,11851.0,243.3252,243.7978,242.8904,243.5237,11851.0
2021-09-22 10:00:00,257.53,258.36,257.48,257.61,18879.0,243.4008,244.1853,243.3536,243.4764,18879.0
2021-09-22 10:10:00,257.7,257.7,256.71,257.16,5933.0,243.5615,243.5615,242.6258,243.0511,5933.0
2021-09-22 10:20:00,257.13,257.14,256.41,256.41,5156.0,243.0228,243.0322,242.3423,242.3423,5156.0
2021-09-22 10:30:00,256.2,257.0,256.2,256.95,7051.0,242.1438,242.8999,242.1438,242.8526,7051.0
2021-09-22 10:40:00,256.88,257.37,256.78,257.37,4803.0,242.7865,243.2496,242.692,243.2496,4803.0
2021-09-22 10:50:00,257.35,257.75,257.0,257.75,4444.0,243.2307,243.6087,242.8999,243.6087,4444.0
2021-09-22 11:00:00,258.13,258.25,257.73,257.73,4211.0,243.9679,244.0813,243.5898,243.5898,4211.0
2021-09-22 11:10:00,257.62,258.3,257.62,258.23,3866.0,243.4859,244.1286,243.4859,244.0624,3866.0
2021-09-22 11:20:00,258.23,258.28,257.95,257.95,5161.0,244.0624,244.1097,243.7978,243.7978,5161.0
2021-09-22 11:30:00,258.02,258.63,258.02,258.55,3368.0,243.8639,244.4405,243.8639,244.3649,3368.0
2021-09-22 11:40:00,258.52,258.78,258.25,258.32,1900.0,244.3365,244.5822,244.0813,244.1475,1900.0
2021-09-22 11:50:00,258.51,258.82,257.83,258.45,5297.0,244.327,244.62,243.6844,244.2703,5297.0
2021-09-22 12:00:00,258.29,258.61,258.11,258.38,2829.0,244.1191,244.4216,243.949,244.2042,2829.0
2021-09-22 12:10:00,258.29,258.54,258.2,258.25,3282.0,244.1191,244.3554,244.0341,244.0813,3282.0
2021-09-22 12:20:00,258.34,258.48,258.25,258.47,4249.0,244.1664,244.2987,244.0813,244.2892,4249.0
2021-09-22 12:30:00,258.44,258.54,258.39,258.39,2532.0,244.2609,244.3554,244.2136,244.2136,2532.0
2021-09-22 12:40:00,258.39,258.51,258.3,258.38,5788.0,244.2136,244.327,244.1286,244.2042,5788.0
2021-09-22 12:50:00,258.46,258.46,257.95,258.2,2742.0,244.2798,244.2798,243.7978,244.0341,2742.0
2021-09-22 13:00:00,258.18,258.18,257.85,257.85,1243.0,244.0152,244.0152,243.7033,243.7033,1243.0
2021-09-22 13:10:00,257.85,257.89,257.7,257.83,2623.0,243.7033,243.7411,243.5615,243.6844,2623.0
2021-09-22 13:20:00,257.88,257.95,257.71,257.81,5824.0,243.7316,243.7978,243.5709,243.6655,5824.0
2021-09-22 13:30:00,257.73,258.01,257.71,257.71,5497.0,243.5898,243.8545,243.5709,243.5709,5497.0
2021-09-22 13:40:00,257.83,257.98,257.77,257.87,2517.0,243.6844,243.8261,243.6276,243.7222,2517.0
2021-09-22 13:50:00,257.58,257.99,257.34,257.99,2692.0,243.4481,243.8356,243.2212,243.8356,2692.0
2021-09-22 14:00:00,257.7,259.82,257.46,259.38,8835.0,243.5615,245.5652,243.3347,245.1493,8835.0
2021-09-22 14:10:00,259.39,260.09,259.38,259.66,4787.0,245.1588,245.8204,245.1493,245.414,4787.0
2021-09-22 14:20:00,259.8,260.02,259.09,260.02,7530.0,245.5463,245.7542,244.8752,245.7542,7530.0
2021-09-22 14:30:00,260.02,260.26,259.72,259.85,5100.0,245.7542,245.981,245.4707,245.5935,5100.0
2021-09-22 14:40:00,259.85,259.85,258.96,259.02,4123.0,245.5935,245.5935,244.7524,244.8091,4123.0
2021-09-22 14:50:00,258.82,259.7,258.39,259.56,4168.0,244.62,245.4518,244.2136,245.3194,4168.0
2021-09-22 15:00:00,259.41,259.91,259.26,259.75,5135.0,245.1777,245.6502,245.0359,245.499,5135.0
2021-09-22 15:10:00,259.68,260.65,259.68,260.65,2400.0,245.4329,246.3496,245.4329,246.3496,2400.0
2021-09-22 15:20:00,260.51,260.61,260.3,260.31,4264.0,246.2173,246.3118,246.0188,246.0283,4264.0
2021-09-22 15:30:00,260.32,260.66,259.7,260.63,5622.0,246.0377,246.3591,245.4518,246.3307,5622.0
2021-09-22 15:40:00,260.63,260.75,259.64,259.67,15293.0,246.3307,246.4442,245.3951,245.4234,15293.0
2021-09-22 15:50:00,259.56,259.78,258.91,259.15,27971.0,245.3194,245.5274,244.7051,244.9319,27971.0
2021-09-23 09:30:00,261.95,264.77,261.91,264.77,6962.0,247.5783,250.2436,247.5405,250.2436,6962.0
2021-09-23 09:40:00,265.02,265.61,264.51,265.61,5668.0,250.4799,251.0375,249.9979,251.0375,5668.0
2021-09-23 09:50:00,265.86,266.44,265.29,265.74,12077.0,251.2738,251.822,250.7351,251.1604,12077.0
2021-09-23 10:00:00,265.8,267.13,265.56,266.57,9728.0,251.2171,252.4741,250.9903,251.9448,9728.0
2021-09-23 10:10:00,266.93,267.63,266.93,267.02,4501.0,252.2851,252.9467,252.2851,252.3702,4501.0
2021-09-23 10:20:00,267.0,267.56,266.7,266.7,5615.0,252.3512,252.8805,252.0677,252.0677,5615.0
2021-09-23 10:30:00,266.71,267.25,266.52,266.52,4383.0,252.0772,252.5875,251.8976,251.8976,4383.0
2021-09-23 10:40:00,266.92,267.44,266.67,267.34,3067.0,252.2756,252.7671,252.0394,252.6726,3067.0
2021-09-23 10:50:00,267.51,268.37,267.36,268.37,4102.0,252.8333,253.6461,252.6915,253.6461,4102.0
2021-09-23 11:00:00,268.33,268.49,267.88,268.29,3978.0,253.6083,253.7595,253.183,253.5705,3978.0
2021-09-23 11:10:00,268.17,268.57,268.16,268.22,7665.0,253.4571,253.8351,253.4476,253.5043,7665.0
2021-09-23 11:20:00,268.3,268.3,267.87,268.23,4570.0,253.5799,253.5799,253.1735,253.5138,4570.0
2021-09-23 11:30:00,268.06,268.61,268.06,268.61,1748.0,253.3531,253.8729,253.3531,253.8729,1748.0
2021-09-23 11:40:00,268.63,268.79,267.96,267.96,3046.0,253.8918,254.043,253.2586,253.2586,3046.0
2021-09-23 11:50:00,268.08,268.67,267.8,268.37,3600.0,253.372,253.9296,253.1074,253.6461,3600.0
2021-09-23 12:00:00,268.37,268.7,268.15,268.7,1700.0,253.6461,253.958,253.4382,253.958,1700.0
2021-09-23 12:10:00,268.76,269.09,268.58,268.75,2957.0,254.0147,254.3266,253.8446,254.0052,2957.0
2021-09-23 12:20:00,268.83,268.98,268.63,268.72,1205.0,254.0808,254.2226,253.8918,253.9769,1205.0
2021-09-23 12:30:00,268.92,268.93,268.78,268.84,1727.0,254.1659,254.1754,254.0336,254.0903,1727.0
2021-09-23 12:40:00,268.98,269.39,268.98,269.39,2421.0,254.2226,254.6101,254.2226,254.6101,2421.0
2021-09-23 12:50:00,269.33,269.43,268.88,268.99,3215.0,254.5534,254.6479,254.1281,254.2321,3215.0
2021-09-23 13:00:00,269.19,269.84,269.18,269.67,3078.0,254.4211,255.0354,254.4116,254.8748,3078.0
2021-09-23 13:10:00,269.67,269.78,269.42,269.69,3240.0,254.8748,254.9787,254.6385,254.8937,3240.0
2021-09-23 13:20:00,269.84,269.84,269.49,269.49,1903.0,255.0354,255.0354,254.7046,254.7046,1903.0
2021-09-23 13:30:00,269.61,269.83,269.61,269.83,1820.0,254.8181,255.026,254.8181,255.026,1820.0
2021-09-23 13:40:00,269.83,270.0,269.69,269.94,3498.0,255.026,255.1867,254.8937,255.1299,3498.0
2021-09-23 13:50:00,269.9,270.23,269.89,270.02,5142.0,255.0921,255.404,255.0827,255.2056,5142.0
2021-09-23 14:00:00,269.94,270.17,269.73,269.73,3056.0,255.1299,255.3473,254.9315,254.9315,3056.0
2021-09-23 14:10:00,269.65,269.79,269.56,269.67,3204.0,254.8559,254.9882,254.7708,254.8748,3204.0
2021-09-23 14:20:00,269.67,269.76,269.34,269.38,1609.0,254.8748,254.9598,254.5629,254.6007,1609.0
2021-09-23 14:30:00,269.39,269.39,268.87,268.92,3936.0,254.6101,254.6101,254.1187,254.1659,3936.0
2021-09-23 14:40:00,268.74,268.93,268.18,268.18,4059.0,253.9958,254.1754,253.4665,253.4665,4059.0
2021-09-23 14:50:00,268.26,268.36,268.15,268.16,3472.0,253.5421,253.6366,253.4382,253.4476,3472.0
2021-09-23 15:00:00,268.35,268.41,268.1,268.15,3142.0,253.6272,253.6839,253.3909,253.4382,3142.0
2021-09-23 15:10:00,268.04,268.09,267.53,267.74,7147.0,253.3342,253.3814,252.8522,253.0506,7147.0
2021-09-23 15:20:00,267.81,268.08,267.73,268.08,4092.0,253.1168,253.372,253.0412,253.372,4092.0
2021-09-23 15:30:00,268.05,268.4,267.94,268.28,5337.0,253.3436,253.6744,253.2397,253.561,5337.0
2021-09-23 15:40:00,268.22,268.38,267.82,267.94,15363.0,253.5043,253.6555,253.1263,253.2397,15363.0
2021-09-23 15:50:00,267.93,267.94,267.42,267.73,30508.0,253.2302,253.2397,252.7482,253.0412,30508.0
2021-09-24 09:30:00,267.3,268.92,267.25,268.47,7209.0,252.6348,254.1659,252.5875,253.7406,7209.0
2021-09-24 09:40:00,268.47,269.31,267.93,267.93,3600.0,253.7406,254.5345,253.2302,253.2302,3600.0
2021-09-24 09:50:00,268.48,271.0,268.48,270.94,4002.0,253.7501,256.1318,253.7501,256.0751,4002.0
2021-09-24 10:00:00,270.59,271.5,270.59,270.99,6004.0,255.7443,256.6044,255.7443,256.1223,6004.0
2021-09-24 10:10:00,271.22,271.22,270.53,271.09,2776.0,256.3397,256.3397,255.6876,256.2169,2776.0
2021-09-24 10:20:00,271.1,271.19,270.77,270.98,2044.0,256.2263,256.3114,255.9144,256.1129,2044.0
2021-09-24 10:30:00,270.85,270.94,270.41,270.71,2753.0,255.99,256.0751,255.5742,255.8577,2753.0
2021-09-24 10:40:00,270.92,271.04,270.48,270.83,4230.0,256.0562,256.1696,255.6403,255.9711,4230.0
2021-09-24 10:50:00,270.91,270.93,270.35,270.76,2786.0,256.0467,256.0656,255.5175,255.905,2786.0
2021-09-24 11:00:00,270.87,271.4,270.87,271.39,5148.0,256.0089,256.5098,256.0089,256.5004,5148.0
2021-09-24 11:10:00,271.31,271.8,271.19,271.8,4628.0,256.4248,256.8879,256.3114,256.8879,4628.0
2021-09-24 11:20:00,271.66,271.66,270.93,271.38,3250.0,256.7556,256.7556,256.0656,256.4909,3250.0
2021-09-24 11:30:00,271.43,271.45,270.93,271.11,1196.0,256.5382,256.5571,256.0656,256.2358,1196.0
2021-09-24 11:40:00,271.21,271.44,271.21,271.33,1268.0,256.3303,256.5477,256.3303,256.4437,1268.0
2021-09-24 11:50:00,271.23,271.53,271.23,271.49,800.0,256.3492,256.6327,256.3492,256.5949,800.0
2021-09-24 12:00:00,271.43,271.45,271.02,271.45,3045.0,256.5382,256.5571,256.1507,256.5571,3045.0
2021-09-24 12:10:00,271.45,271.88,271.45,271.88,3279.0,256.5571,256.9635,256.5571,256.9635,3279.0
2021-09-24 12:20:00,271.76,271.89,271.56,271.8,3801.0,256.8501,256.973,256.6611,256.8879,3801.0
2021-09-24 12:30:00,271.8,271.89,271.44,271.55,2980.0,256.8879,256.973,256.5477,256.6516,2980.0
2021-09-24 12:40:00,271.54,271.54,271.24,271.28,2000.0,256.6422,256.6422,256.3586,256.3964,2000.0
2021-09-24 12:50:00,271.27,271.29,270.93,271.02,1951.0,256.387,256.4059,256.0656,256.1507,1951.0
2021-09-24 13:00:00,270.96,271.09,270.8,270.88,4871.0,256.094,256.2169,255.9428,256.0184,4871.0
2021-09-24 13:10:00,270.94,271.19,270.77,270.79,1731.0,256.0751,256.3114,255.9144,255.9333,1731.0
2021-09-24 13:20:00,270.79,270.93,270.7,270.88,2239.0,255.9333,256.0656,255.8483,256.0184,2239.0
2021-09-24 13:30:00,270.71,270.71,270.44,270.65,1246.0,255.8577,255.8577,255.6025,255.801,1246.0
2021-09-24 13:40:00,270.52,270.63,270.4,270.51,7074.0,255.6781,255.7821,255.5647,255.6687,7074.0
2021-09-24 13:50:00,270.54,270.55,270.31,270.34,3250.0,255.697,255.7065,255.4796,255.508,3250.0
2021-09-24 14:00:00,270.44,271.17,270.44,271.17,4102.0,255.6025,256.2925,255.6025,256.2925,4102.0
2021-09-24 14:10:00,271.18,271.32,271.08,271.22,3467.0,256.3019,256.4342,256.2074,256.3397,3467.0
2021-09-24 14:20:00,271.35,271.6,271.26,271.49,2738.0,256.4626,256.6989,256.3775,256.5949,2738.0
2021-09-24 14:30:00,271.64,271.75,271.54,271.71,5155.0,256.7367,256.8406,256.6422,256.8028,5155.0
2021-09-24 14:40:00,271.72,272.1,271.71,271.82,5120.0,256.8123,257.1714,256.8028,256.9068,5120.0
2021-09-24 14:50:00,271.72,272.18,271.71,272.16,2603.0,256.8123,257.2471,256.8028,257.2281,2603.0
2021-09-24 15:00:00,272.1,272.1,271.5,271.5,3701.0,257.1714,257.1714,256.6044,256.6044,3701.0
2021-09-24 15:10:00,271.48,271.99,271.44,271.73,5324.0,256.5855,257.0675,256.5477,256.8217,5324.0
2021-09-24 15:20:00,271.68,272.07,271.64,271.77,5480.0,256.7745,257.1431,256.7367,256.8595,5480.0
2021-09-24 15:30:00,271.77,271.96,271.25,271.44,12483.0,256.8595,257.0391,256.3681,256.5477,12483.0
2021-09-24 15:40:00,271.44,272.13,271.43,271.96,6163.0,256.5477,257.1998,256.5382,257.0391,6163.0
2021-09-24 15:50:00,271.88,272.1,271.26,271.51,34660.0,256.9635,257.1714,256.3775,256.6138,34660.0
2021-09-27 09:30:00,272.18,275.14,272.18,274.75,8898.0,257.2471,260.0447,257.2471,259.6761,8898.0
2021-09-27 09:40:00,274.38,275.51,274.34,275.32,3521.0,259.3264,260.3944,259.2885,260.2148,3521.0
2021-09-27 09:50:00,275.29,276.75,275.29,276.22,4397.0,260.1864,261.5663,260.1864,261.0654,4397.0
2021-09-27 10:00:00,275.66,276.47,275.66,275.67,3795.0,260.5361,261.3017,260.5361,260.5456,3795.0
2021-09-27 10:10:00,275.73,276.71,275.48,275.67,6464.0,260.6023,261.5285,260.366,260.5456,6464.0
2021-09-27 10:20:00,275.49,276.15,275.49,276.09,4889.0,260.3755,260.9992,260.3755,260.9425,4889.0
2021-09-27 10:30:00,276.27,277.0,276.25,276.63,4677.0,261.1127,261.8026,261.0938,261.4529,4677.0
2021-09-27 10:40:00,276.6,276.76,275.92,276.07,9642.0,261.4246,261.5758,260.7819,260.9236,9642.0
2021-09-27 10:50:00,276.02,276.17,275.56,275.92,3905.0,260.8764,261.0181,260.4416,260.7819,3905.0
2021-09-27 11:00:00,276.26,276.33,275.64,276.19,7025.0,261.1032,261.1694,260.5172,261.037,7025.0
2021-09-27 11:10:00,276.1,276.39,275.73,275.98,6055.0,260.952,261.2261,260.6023,260.8386,6055.0
2021-09-27 11:20:00,275.88,276.36,275.88,276.09,3179.0,260.7441,261.1977,260.7441,260.9425,3179.0
2021-09-27 11:30:00,276.01,276.56,275.87,276.21,3864.0,260.8669,261.3867,260.7346,261.0559,3864.0
2021-09-27 11:40:00,276.25,276.44,275.78,276.41,7787.0,261.0938,261.2733,260.6495,261.245,7787.0
2021-09-27 11:50:00,276.24,276.31,275.78,276.22,2728.0,261.0843,261.1505,260.6495,261.0654,2728.0
2021-09-27 12:00:00,276.29,276.95,276.21,276.94,4416.0,261.1316,261.7554,261.0559,261.7459,4416.0
2021-09-27 12:10:00,277.07,277.41,276.98,277.38,6703.0,261.8688,262.1901,261.7837,262.1618,6703.0
2021-09-27 12:20:00,277.41,277.66,277.32,277.66,6149.0,262.1901,262.4264,262.1051,262.4264,6149.0
2021-09-27 12:30:00,277.62,277.8,277.35,277.67,5899.0,262.3886,262.5587,262.1334,262.4358,5899.0
2021-09-27 12:40:00,277.63,277.8,277.47,277.8,11469.0,262.398,262.5587,262.2468,262.5587,11469.0
2021-09-27 12:50:00,277.79,278.17,277.72,277.97,6819.0,262.5493,262.9084,262.4831,262.7194,6819.0
2021-09-27 13:00:00,277.84,278.35,277.68,277.9,11977.0,262.5965,263.0785,262.4453,262.6532,11977.0
2021-09-27 13:10:00,277.83,277.83,277.67,277.67,2803.0,262.5871,262.5871,262.4358,262.4358,2803.0
2021-09-27 13:20:00,277.32,277.39,277.07,277.16,2605.0,262.1051,262.1712,261.8688,261.9538,2605.0
2021-09-27 13:30:00,277.15,277.72,277.1,277.72,4095.0,261.9444,262.4831,261.8971,262.4831,4095.0
2021-09-27 13:40:00,277.79,277.89,277.78,277.87,1498.0,262.5493,262.6438,262.5398,262.6249,1498.0
2021-09-27 13:50:00,277.93,278.2,277.93,278.1,3688.0,262.6816,262.9368,262.6816,262.8423,3688.0
2021-09-27 14:00:00,278.14,278.45,278.14,278.31,4145.0,262.8801,263.1731,262.8801,263.0407,4145.0
2021-09-27 14:10:00,278.32,278.46,278.26,278.32,5342.0,263.0502,263.1825,262.9935,263.0502,5342.0
2021-09-27 14:20:00,278.4,278.4,278.08,278.3,2819.0,263.1258,263.1258,262.8234,263.0313,2819.0
2021-09-27 14:30:00,278.23,278.24,277.9,277.94,4802.0,262.9651,262.9746,262.6532,262.691,4802.0
2021-09-27 14:40:00,278.02,278.18,277.93,277.94,6039.0,262.7666,262.9179,262.6816,262.691,6039.0
2021-09-27 14:50:00,278.01,278.11,277.87,277.87,4202.0,262.7572,262.8517,262.6249,262.6249,4202.0
2021-09-27 15:00:00,277.69,277.71,277.24,277.39,4073.0,262.4548,262.4737,262.0294,262.1712,4073.0
2021-09-27 15:10:00,277.3,277.66,277.29,277.48,5742.0,262.0861,262.4264,262.0767,262.2563,5742.0
2021-09-27 15:20:00,277.43,277.51,276.85,276.93,4091.0,262.209,262.2846,261.6608,261.7364,4091.0
2021-09-27 15:30:00,276.93,277.19,276.89,277.06,13041.0,261.7364,261.9822,261.6986,261.8593,13041.0
2021-09-27 15:40:00,277.14,277.38,276.98,276.99,5723.0,261.9349,262.1618,261.7837,261.7932,5723.0
2021-09-27 15:50:00,276.82,277.67,276.66,277.63,37267.0,261.6325,262.4358,261.4813,262.398,37267.0
2021-09-28 09:30:00,276.94,278.51,276.94,277.98,6246.0,261.7459,263.2298,261.7459,262.7288,6246.0
2021-09-28 09:40:00,279.0,279.0,277.05,277.76,4895.0,263.6929,263.6929,261.8499,262.5209,4895.0
2021-09-28 09:50:00,277.66,278.09,276.79,277.83,7530.0,262.4264,262.8328,261.6041,262.5871,7530.0
2021-09-28 10:00:00,277.92,277.92,275.68,275.68,5062.0,262.6721,262.6721,260.555,260.555,5062.0
2021-09-28 10:10:00,275.47,275.47,274.47,274.55,9875.0,260.3565,260.3565,259.4114,259.487,9875.0
2021-09-28 10:20:00,274.3,274.53,273.1,273.39,4783.0,259.2507,259.4681,258.1166,258.3907,4783.0
2021-09-28 10:30:00,273.14,275.33,273.14,275.26,6602.0,258.1544,260.2242,258.1544,260.1581,6602.0
2021-09-28 10:40:00,275.45,276.24,275.27,275.97,7211.0,260.3376,261.0843,260.1675,260.8291,7211.0
2021-09-28 10:50:00,275.68,276.04,275.52,275.93,8167.0,260.555,260.8953,260.4038,260.7913,8167.0
2021-09-28 11:00:00,276.21,276.23,274.59,274.6,4221.0,261.0559,261.0749,259.5248,259.5343,4221.0
2021-09-28 11:10:00,274.53,274.57,273.22,274.32,9095.0,259.4681,259.5059,258.23,259.2696,9095.0
2021-09-28 11:20:00,274.19,274.51,273.5,273.88,14008.0,259.1468,259.4492,258.4946,258.8538,14008.0
2021-09-28 11:30:00,273.82,273.82,272.63,272.95,7509.0,258.7971,258.7971,257.6724,257.9748,7509.0
2021-09-28 11:40:00,272.99,273.57,272.72,273.57,2804.0,258.0126,258.5608,257.7574,258.5608,2804.0
2021-09-28 11:50:00,273.17,273.52,272.75,273.25,5032.0,258.1827,258.5135,257.7858,258.2583,5032.0
2021-09-28 12:00:00,273.2,273.22,272.52,272.64,3250.0,258.2111,258.23,257.5684,257.6818,3250.0
2021-09-28 12:10:00,272.79,273.63,272.78,273.03,8793.0,257.8236,258.6175,257.8141,258.0504,8793.0
2021-09-28 12:20:00,272.78,273.46,272.78,273.26,3513.0,257.8141,258.4568,257.8141,258.2678,3513.0
2021-09-28 12:30:00,273.28,273.31,272.54,272.62,4602.0,258.2867,258.3151,257.5873,257.6629,4602.0
2021-09-28 12:40:00,272.57,272.58,271.92,272.12,3100.0,257.6157,257.6251,257.0013,257.1903,3100.0
2021-09-28 12:50:00,271.95,272.23,271.54,271.54,3448.0,257.0297,257.2943,256.6422,256.6422,3448.0
2021-09-28 13:00:00,271.74,271.86,271.25,271.86,2175.0,256.8312,256.9446,256.3681,256.9446,2175.0
2021-09-28 13:10:00,271.83,272.17,271.83,271.99,3446.0,256.9163,257.2376,256.9163,257.0675,3446.0
2021-09-28 13:20:00,272.1,272.88,272.1,272.6,5109.0,257.1714,257.9086,257.1714,257.644,5109.0
2021-09-28 13:30:00,272.56,272.61,271.97,272.61,7138.0,257.6062,257.6535,257.0486,257.6535,7138.0
2021-09-28 13:40:00,272.67,272.94,271.92,272.31,7319.0,257.7102,257.9654,257.0013,257.3699,7319.0
2021-09-28 13:50:00,272.32,272.34,271.89,271.89,6094.0,257.3794,257.3983,256.973,256.973,6094.0
2021-09-28 14:00:00,271.85,271.85,271.5,271.56,2793.0,256.9352,256.9352,256.6044,256.6611,2793.0
2021-09-28 14:10:00,271.42,271.92,270.8,271.92,2940.0,256.5287,257.0013,255.9428,257.0013,2940.0
2021-09-28 14:20:00,272.21,272.5,272.12,272.44,4384.0,257.2754,257.5495,257.1903,257.4928,4384.0
2021-09-28 14:30:00,272.38,272.38,271.72,272.28,5072.0,257.4361,257.4361,256.8123,257.3416,5072.0
2021-09-28 14:40:00,272.48,273.81,272.48,273.81,4735.0,257.5306,258.7876,257.5306,258.7876,4735.0
2021-09-28 14:50:00,273.95,274.06,273.52,273.71,10854.0,258.9199,259.0239,258.5135,258.6931,10854.0
2021-09-28 15:00:00,273.62,273.85,273.22,273.76,2660.0,258.608,258.8254,258.23,258.7404,2660.0
2021-09-28 15:10:00,273.73,273.77,273.41,273.41,3702.0,258.712,258.7498,258.4096,258.4096,3702.0
2021-09-28 15:20:00,273.44,273.46,272.17,272.17,4801.0,258.4379,258.4568,257.2376,257.2376,4801.0
2021-09-28 15:30:00,272.03,272.85,271.85,272.32,13946.0,257.1053,257.8803,256.9352,257.3794,13946.0
2021-09-28 15:40:00,272.42,272.82,271.19,271.19,8317.0,257.4739,257.8519,256.3114,256.3114,8317.0
2021-09-28 15:50:00,271.01,271.37,270.79,271.06,29236.0,256.1412,256.4815,255.9333,256.1885,29236.0
2021-09-29 09:30:00,272.14,273.17,270.75,271.7,8840.0,257.2092,258.1827,255.8955,256.7934,8840.0
2021-09-29 09:40:00,272.29,272.43,270.34,270.91,2285.0,257.351,257.4833,255.508,256.0467,2285.0
2021-09-29 09:50:00,270.56,271.54,270.14,270.87,4302.0,255.7159,256.6422,255.319,256.0089,4302.0
2021-09-29 10:00:00,271.61,271.61,270.35,270.92,2417.0,256.7083,256.7083,255.5175,256.0562,2417.0
2021-09-29 10:10:00,270.29,270.6,269.64,270.24,4865.0,255.4607,255.7537,254.8464,255.4135,4865.0
2021-09-29 10:20:00,270.51,270.54,270.12,270.27,2366.0,255.6687,255.697,255.3001,255.4418,2366.0
2021-09-29 10:30:00,269.88,270.02,269.64,269.77,1889.0,255.0732,255.2056,254.8464,254.9693,1889.0
2021-09-29 10:40:00,269.56,271.11,269.56,270.78,3852.0,254.7708,256.2358,254.7708,255.9239,3852.0
2021-09-29 10:50:00,270.64,270.86,270.26,270.72,4210.0,255.7915,255.9995,255.4324,255.8672,4210.0
2021-09-29 11:00:00,270.59,270.81,270.17,270.65,5453.0,255.7443,255.9522,255.3473,255.801,5453.0
2021-09-29 11:10:00,270.66,270.87,270.46,270.46,3361.0,255.8104,256.0089,255.6214,255.6214,3361.0
2021-09-29 11:20:00,270.42,270.77,270.28,270.36,3707.0,255.5836,255.9144,255.4513,255.5269,3707.0
2021-09-29 11:30:00,270.36,270.79,270.36,270.55,1804.0,255.5269,255.9333,255.5269,255.7065,1804.0
2021-09-29 11:40:00,270.57,270.68,270.41,270.57,3045.0,255.7254,255.8293,255.5742,255.7254,3045.0
2021-09-29 11:50:00,270.68,271.06,270.57,271.06,3241.0,255.8293,256.1885,255.7254,256.1885,3241.0
2021-09-29 12:00:00,271.07,271.21,270.81,271.12,2517.0,256.198,256.3303,255.9522,256.2452,2517.0
2021-09-29 12:10:00,270.86,270.88,270.63,270.65,1812.0,255.9995,256.0184,255.7821,255.801,1812.0
2021-09-29 12:20:00,270.96,270.96,270.28,270.5,3194.0,256.094,256.094,255.4513,255.6592,3194.0
2021-09-29 12:30:00,270.48,270.82,270.48,270.68,1911.0,255.6403,255.9617,255.6403,255.8293,1911.0
2021-09-29 12:40:00,270.68,270.68,270.34,270.59,2797.0,255.8293,255.8293,255.508,255.7443,2797.0
2021-09-29 12:50:00,270.48,270.72,270.48,270.6,6073.0,255.6403,255.8672,255.6403,255.7537,6073.0
2021-09-29 13:00:00,270.52,270.61,270.42,270.46,2305.0,255.6781,255.7632,255.5836,255.6214,2305.0
2021-09-29 13:10:00,270.43,271.22,270.37,271.16,2604.0,255.5931,256.3397,255.5364,256.283,2604.0
2021-09-29 13:20:00,271.19,271.3,271.04,271.23,2044.0,256.3114,256.4153,256.1696,256.3492,2044.0
2021-09-29 13:30:00,270.84,271.02,270.76,270.9,1655.0,255.9806,256.1507,255.905,256.0373,1655.0
2021-09-29 13:40:00,270.7,270.82,270.46,270.74,4296.0,255.8483,255.9617,255.6214,255.8861,4296.0
2021-09-29 13:50:00,270.9,271.26,270.9,271.26,1900.0,256.0373,256.3775,256.0373,256.3775,1900.0
2021-09-29 14:00:00,271.11,271.61,271.11,271.52,1620.0,256.2358,256.7083,256.2358,256.6233,1620.0
2021-09-29 14:10:00,271.64,271.98,271.6,271.63,2926.0,256.7367,257.058,256.6989,256.7272,2926.0
2021-09-29 14:20:00,271.57,271.68,271.42,271.6,1004.0,256.6705,256.7745,256.5287,256.6989,1004.0
2021-09-29 14:30:00,271.66,272.05,271.66,271.85,1515.0,256.7556,257.1242,256.7556,256.9352,1515.0
2021-09-29 14:40:00,271.8,272.02,271.63,271.72,2499.0,256.8879,257.0958,256.7272,256.8123,2499.0
2021-09-29 14:50:00,271.8,271.83,271.56,271.81,1318.0,256.8879,256.9163,256.6611,256.8974,1318.0
2021-09-29 15:00:00,271.87,271.99,271.11,271.42,2811.0,256.9541,257.0675,256.2358,256.5287,2811.0
2021-09-29 15:10:00,271.31,271.88,271.21,271.81,5470.0,256.4248,256.9635,256.3303,256.8974,5470.0
2021-09-29 15:20:00,271.82,272.19,271.74,272.19,11127.0,256.9068,257.2565,256.8312,257.2565,11127.0
2021-09-29 15:30:00,272.11,272.3,271.91,271.96,9167.0,257.1809,257.3605,256.9919,257.0391,9167.0
2021-09-29 15:40:00,271.81,271.84,271.28,271.43,4797.0,256.8974,256.9257,256.3964,256.5382,4797.0
2021-09-29 15:50:00,271.29,271.49,270.65,270.7,16999.0,256.4059,256.5949,255.801,255.8483,16999.0
2021-09-30 09:30:00,272.54,272.86,271.28,271.28,7362.0,257.5873,257.8897,256.3964,256.3964,7362.0
2021-09-30 09:40:00,271.93,273.15,271.93,272.62,6243.0,257.0108,258.1638,257.0108,257.6629,6243.0
2021-09-30 09:50:00,272.92,273.26,271.55,271.55,7603.0,257.9465,258.2678,256.6516,256.6516,7603.0
2021-09-30 10:00:00,271.1,271.81,270.52,271.32,2567.0,256.2263,256.8974,255.6781,256.4342,2567.0
2021-09-30 10:10:00,271.38,271.85,270.93,271.85,3718.0,256.4909,256.9352,256.0656,256.9352,3718.0
2021-09-30 10:20:00,271.17,271.28,270.24,270.4,1991.0,256.2925,256.3964,255.4135,255.5647,1991.0
2021-09-30 10:30:00,270.21,270.73,270.06,270.56,6471.0,255.3851,255.8766,255.2434,255.7159,6471.0
2021-09-30 10:40:00,270.55,270.55,269.45,269.55,12356.0,255.7065,255.7065,254.6668,254.7613,12356.0
2021-09-30 10:50:00,269.57,269.63,269.06,269.1,8506.0,254.7802,254.837,254.2982,254.336,8506.0
2021-09-30 11:00:00,269.02,270.14,268.93,269.74,9149.0,254.2604,255.319,254.1754,254.9409,9149.0
2021-09-30 11:10:00,269.7,270.02,269.51,269.51,11549.0,254.9031,255.2056,254.7235,254.7235,11549.0
2021-09-30 11:20:00,269.35,269.35,268.77,268.98,7776.0,254.5723,254.5723,254.0241,254.2226,7776.0
2021-09-30 11:30:00,269.05,269.24,267.9,267.9,3056.0,254.2888,254.4684,253.2019,253.2019,3056.0
2021-09-30 11:40:00,267.64,267.72,267.41,267.41,5071.0,252.9561,253.0317,252.7388,252.7388,5071.0
2021-09-30 11:50:00,267.18,267.34,266.71,266.82,12461.0,252.5214,252.6726,252.0772,252.1811,12461.0
2021-09-30 12:00:00,266.85,267.07,265.24,265.25,5575.0,252.2095,252.4174,250.6878,250.6973,5575.0
2021-09-30 12:10:00,264.94,265.52,264.7,265.52,3465.0,250.4043,250.9524,250.1774,250.9524,3465.0
2021-09-30 12:20:00,265.56,265.81,265.12,265.13,3092.0,250.9903,251.2265,250.5744,250.5838,3092.0
2021-09-30 12:30:00,265.12,265.35,264.8,265.3,6727.0,250.5744,250.7918,250.272,250.7445,6727.0
2021-09-30 12:40:00,265.43,265.46,264.94,265.09,7647.0,250.8674,250.8957,250.4043,250.546,7647.0
2021-09-30 12:50:00,265.02,265.16,264.01,264.44,9383.0,250.4799,250.6122,249.5253,249.9317,9383.0
2021-09-30 13:00:00,264.44,265.72,264.18,265.72,13111.0,249.9317,251.1415,249.686,251.1415,13111.0
2021-09-30 13:10:00,265.7,266.03,265.5,265.77,4741.0,251.1226,251.4345,250.9335,251.1887,4741.0
2021-09-30 13:20:00,265.9,265.9,265.38,265.43,3462.0,251.3116,251.3116,250.8201,250.8674,3462.0
2021-09-30 13:30:00,265.19,265.33,264.52,265.26,4821.0,250.6406,250.7729,250.0073,250.7067,4821.0
2021-09-30 13:40:00,265.28,265.79,265.24,265.79,2032.0,250.7256,251.2076,250.6878,251.2076,2032.0
2021-09-30 13:50:00,266.0,266.21,265.81,266.03,2819.0,251.4061,251.6046,251.2265,251.4345,2819.0
2021-09-30 14:00:00,266.06,266.96,266.06,266.96,9856.0,251.4628,252.3134,251.4628,252.3134,9856.0
2021-09-30 14:10:00,266.86,266.98,266.07,266.07,2358.0,252.2189,252.3323,251.4723,251.4723,2358.0
2021-09-30 14:20:00,266.13,266.39,265.83,266.32,5520.0,251.529,251.7747,251.2454,251.7086,5520.0
2021-09-30 14:30:00,266.51,266.71,266.42,266.49,5033.0,251.8881,252.0772,251.8031,251.8692,5033.0
2021-09-30 14:40:00,266.51,266.92,266.39,266.78,15899.0,251.8881,252.2756,251.7747,252.1433,15899.0
2021-09-30 14:50:00,266.83,267.27,266.52,266.53,5573.0,252.1906,252.6064,251.8976,251.907,5573.0
2021-09-30 15:00:00,266.53,266.71,266.33,266.46,2792.0,251.907,252.0772,251.718,251.8409,2792.0
2021-09-30 15:10:00,266.51,267.21,266.51,266.85,5098.0,251.8881,252.5497,251.8881,252.2095,5098.0
2021-09-30 15:20:00,266.59,266.71,266.33,266.4,6096.0,251.9637,252.0772,251.718,251.7842,6096.0
2021-09-30 15:30:00,266.27,267.24,266.05,266.54,16299.0,251.6613,252.5781,251.4534,251.9165,16299.0
2021-09-30 15:40:00,266.69,266.69,265.27,265.44,10076.0,252.0583,252.0583,250.7162,250.8768,10076.0
2021-09-30 15:50:00,265.57,265.59,263.98,264.0,43720.0,250.9997,251.0186,249.4969,249.5158,43720.0
2021-10-01 09:30:00,265.52,266.94,264.59,264.95,8226.0,250.9524,252.2945,250.0735,250.4137,8226.0
2021-10-01 09:40:00,264.81,265.56,264.09,264.45,5265.0,250.2814,250.9903,249.6009,249.9412,5265.0
2021-10-01 09:50:00,264.31,265.15,264.05,264.46,14263.0,249.8088,250.6027,249.5631,249.9506,14263.0
2021-10-01 10:00:00,264.47,265.92,264.47,265.06,7973.0,249.9601,251.3305,249.9601,250.5177,7973.0
2021-10-01 10:10:00,264.92,265.25,263.25,263.34,7936.0,250.3854,250.6973,248.807,248.8921,7936.0
2021-10-01 10:20:00,263.26,263.7,262.97,263.57,6472.0,248.8164,249.2323,248.5424,249.1094,6472.0
2021-10-01 10:30:00,263.3,264.12,263.18,263.2,4072.0,248.8542,249.6293,248.7408,248.7597,4072.0
2021-10-01 10:40:00,263.15,263.93,262.89,263.78,2749.0,248.7125,249.4497,248.4667,249.3079,2749.0
2021-10-01 10:50:00,263.51,263.97,263.02,263.97,1544.0,249.0527,249.4875,248.5896,249.4875,1544.0
2021-10-01 11:00:00,264.15,264.49,264.11,264.11,2535.0,249.6576,249.979,249.6198,249.6198,2535.0
2021-10-01 11:10:00,264.16,265.6,263.94,265.48,2631.0,249.6671,251.0281,249.4591,250.9146,2631.0
2021-10-01 11:20:00,265.59,265.92,265.16,265.71,4792.0,251.0186,251.3305,250.6122,251.132,4792.0
2021-10-01 11:30:00,265.82,266.19,265.45,266.04,8481.0,251.236,251.5857,250.8863,251.4439,8481.0
2021-10-01 11:40:00,266.0,266.32,265.63,266.32,4919.0,251.4061,251.7086,251.0564,251.7086,4919.0
2021-10-01 11:50:00,266.03,266.04,265.2,265.64,8698.0,251.4345,251.4439,250.65,251.0659,8698.0
2021-10-01 12:00:00,265.42,265.85,265.32,265.53,2474.0,250.8579,251.2643,250.7634,250.9619,2474.0
2021-10-01 12:10:00,265.46,265.62,265.08,265.08,2564.0,250.8957,251.047,250.5366,250.5366,2564.0
2021-10-01 12:20:00,265.23,266.06,265.22,266.03,5066.0,250.6784,251.4628,250.6689,251.4345,5066.0
2021-10-01 12:30:00,266.19,266.43,266.17,266.18,2932.0,251.5857,251.8125,251.5668,251.5762,2932.0
2021-10-01 12:40:00,266.3,266.7,266.3,266.43,3768.0,251.6897,252.0677,251.6897,251.8125,3768.0
2021-10-01 12:50:00,266.41,266.58,266.28,266.28,1227.0,251.7936,251.9543,251.6708,251.6708,1227.0
2021-10-01 13:00:00,266.26,266.92,266.19,266.92,7607.0,251.6518,252.2756,251.5857,252.2756,7607.0
2021-10-01 13:10:00,266.84,267.11,266.83,266.92,2502.0,252.2,252.4552,252.1906,252.2756,2502.0
2021-10-01 13:20:00,267.03,267.41,267.02,267.25,3320.0,252.3796,252.7388,252.3702,252.5875,3320.0
2021-10-01 13:30:00,267.24,267.48,267.19,267.46,3465.0,252.5781,252.8049,252.5308,252.786,3465.0
2021-10-01 13:40:00,267.5,269.16,267.5,269.16,5795.0,252.8238,254.3927,252.8238,254.3927,5795.0
2021-10-01 13:50:00,269.08,269.41,269.0,269.16,6210.0,254.3171,254.629,254.2415,254.3927,6210.0
2021-10-01 14:00:00,269.3,269.39,268.92,269.31,5337.0,254.5251,254.6101,254.1659,254.5345,5337.0
2021-10-01 14:10:00,269.28,269.28,269.04,269.11,3893.0,254.5062,254.5062,254.2793,254.3455,3893.0
2021-10-01 14:20:00,269.12,269.61,269.11,269.53,5637.0,254.3549,254.8181,254.3455,254.7424,5637.0
2021-10-01 14:30:00,269.68,269.69,269.47,269.47,3500.0,254.8842,254.8937,254.6857,254.6857,3500.0
2021-10-01 14:40:00,269.38,269.45,269.13,269.24,2179.0,254.6007,254.6668,254.3644,254.4684,2179.0
2021-10-01 14:50:00,269.1,269.7,269.01,269.38,5136.0,254.336,254.9031,254.251,254.6007,5136.0
2021-10-01 15:00:00,269.45,269.94,269.45,269.93,4423.0,254.6668,255.1299,254.6668,255.1205,4423.0
2021-10-01 15:10:00,269.99,270.43,269.99,270.06,5606.0,255.1772,255.5931,255.1772,255.2434,5606.0
2021-10-01 15:20:00,270.06,270.27,269.34,269.4,4343.0,255.2434,255.4418,254.5629,254.6196,4343.0
2021-10-01 15:30:00,269.32,269.53,268.9,269.24,11336.0,254.544,254.7424,254.147,254.4684,11336.0
2021-10-01 15:40:00,269.22,269.32,268.44,268.49,14336.0,254.4495,254.544,253.7122,253.7595,14336.0
2021-10-01 15:50:00,268.57,269.18,268.09,268.55,37628.0,253.8351,254.4116,253.3814,253.8162,37628.0
2021-10-04 09:30:00,266.82,269.31,266.82,269.3,5910.0,252.1811,254.5345,252.1811,254.5251,5910.0
2021-10-04 09:40:00,269.22,270.67,268.13,270.67,4108.0,254.4495,255.8199,253.4193,255.8199,4108.0
2021-10-04 09:50:00,270.11,271.8,269.97,271.8,5780.0,255.2906,256.8879,255.1583,256.8879,5780.0
2021-10-04 10:00:00,271.31,271.43,269.46,270.38,4274.0,256.4248,256.5382,254.6763,255.5458,4274.0
2021-10-04 10:10:00,270.53,270.89,269.68,269.68,2903.0,255.6876,256.0278,254.8842,254.8842,2903.0
2021-10-04 10:20:00,269.78,269.78,267.99,268.08,11867.0,254.9787,254.9787,253.2869,253.372,11867.0
2021-10-04 10:30:00,267.72,268.17,266.24,266.63,11085.0,253.0317,253.4571,251.6329,252.0015,11085.0
2021-10-04 10:40:00,266.71,267.85,266.66,266.81,3417.0,252.0772,253.1546,252.0299,252.1717,3417.0
2021-10-04 10:50:00,266.74,266.74,265.14,266.46,1400.0,252.1055,252.1055,250.5933,251.8409,1400.0
2021-10-04 11:00:00,266.09,266.27,265.5,266.12,2300.0,251.4912,251.6613,250.9335,251.5195,2300.0
2021-10-04 11:10:00,266.24,266.69,265.61,265.82,5050.0,251.6329,252.0583,251.0375,251.236,5050.0
2021-10-04 11:20:00,265.61,265.61,264.18,264.4,6146.0,251.0375,251.0375,249.686,249.8939,6146.0
2021-10-04 11:30:00,264.57,264.58,263.6,263.98,5006.0,250.0546,250.064,249.1378,249.4969,5006.0
2021-10-04 11:40:00,263.94,264.62,263.92,263.92,5182.0,249.4591,250.1018,249.4402,249.4402,5182.0
2021-10-04 11:50:00,264.0,264.61,264.0,264.61,10045.0,249.5158,250.0924,249.5158,250.0924,10045.0
2021-10-04 12:00:00,264.31,264.61,263.97,264.37,8487.0,249.8088,250.0924,249.4875,249.8655,8487.0
2021-10-04 12:10:00,264.3,264.52,264.23,264.41,2700.0,249.7994,250.0073,249.7332,249.9033,2700.0
2021-10-04 12:20:00,264.2,264.53,264.0,264.16,4855.0,249.7049,250.0168,249.5158,249.6671,4855.0
2021-10-04 12:30:00,264.17,264.63,264.03,264.18,4889.0,249.6765,250.1113,249.5442,249.686,4889.0
2021-10-04 12:40:00,264.08,264.11,263.45,264.01,3319.0,249.5915,249.6198,248.996,249.5253,3319.0
2021-10-04 12:50:00,263.82,264.53,263.72,264.37,2300.0,249.3457,250.0168,249.2512,249.8655,2300.0
2021-10-04 13:00:00,264.3,264.39,263.57,264.17,2072.0,249.7994,249.8844,249.1094,249.6765,2072.0
2021-10-04 13:10:00,264.37,264.86,264.33,264.65,3589.0,249.8655,250.3287,249.8277,250.1302,3589.0
2021-10-04 13:20:00,264.63,264.92,264.31,264.64,4302.0,250.1113,250.3854,249.8088,250.1207,4302.0
2021-10-04 13:30:00,264.74,265.28,264.72,265.19,2855.0,250.2152,250.7256,250.1963,250.6406,2855.0
2021-10-04 13:40:00,265.38,265.53,265.03,265.28,2197.0,250.8201,250.9619,250.4893,250.7256,2197.0
2021-10-04 13:50:00,265.44,265.44,265.03,265.24,2382.0,250.8768,250.8768,250.4893,250.6878,2382.0
2021-10-04 14:00:00,265.19,265.46,265.0,265.13,3138.0,250.6406,250.8957,250.461,250.5838,3138.0
2021-10-04 14:10:00,265.19,265.19,264.25,264.48,2093.0,250.6406,250.6406,249.7521,249.9695,2093.0
2021-10-04 14:20:00,264.71,264.97,264.35,264.5,4548.0,250.1869,250.4326,249.8466,249.9884,4548.0
2021-10-04 14:30:00,264.63,264.68,264.29,264.52,3307.0,250.1113,250.1585,249.7899,250.0073,3307.0
2021-10-04 14:40:00,264.58,264.79,264.31,264.67,4293.0,250.064,250.2625,249.8088,250.1491,4293.0
2021-10-04 14:50:00,264.78,264.89,264.14,264.32,4481.0,250.253,250.357,249.6482,249.8183,4481.0
2021-10-04 15:00:00,264.44,265.01,264.44,264.75,2850.0,249.9317,250.4704,249.9317,250.2247,2850.0
2021-10-04 15:10:00,264.62,264.87,264.31,264.5,2440.0,250.1018,250.3381,249.8088,249.9884,2440.0
2021-10-04 15:20:00,264.53,264.68,264.21,264.66,3297.0,250.0168,250.1585,249.7143,250.1396,3297.0
2021-10-04 15:30:00,264.47,265.15,264.37,264.67,5631.0,249.9601,250.6027,249.8655,250.1491,5631.0
2021-10-04 15:40:00,264.67,266.07,264.67,265.45,8079.0,250.1491,251.4723,250.1491,250.8863,8079.0
2021-10-04 15:50:00,265.13,265.27,264.4,264.93,35521.0,250.5838,250.7162,249.8939,250.3948,35521.0
2021-10-05 09:30:00,266.87,267.61,266.04,266.37,6148.0,252.2284,252.9278,251.4439,251.7558,6148.0
2021-10-05 09:40:00,266.33,267.72,266.17,267.3,10100.0,251.718,253.0317,251.5668,252.6348,10100.0
2021-10-05 09:50:00,267.31,268.6,267.31,267.75,4252.0,252.6442,253.8635,252.6442,253.0601,4252.0
2021-10-05 10:00:00,268.11,269.77,268.11,269.75,4509.0,253.4003,254.9693,253.4003,254.9504,4509.0
2021-10-05 10:10:00,269.8,270.9,269.79,270.69,4257.0,254.9976,256.0373,254.9882,255.8388,4257.0
2021-10-05 10:20:00,270.69,271.86,270.58,271.86,4024.0,255.8388,256.9446,255.7348,256.9446,4024.0
2021-10-05 10:30:00,272.04,272.87,271.39,271.39,11571.0,257.1147,257.8992,256.5004,256.5004,11571.0
2021-10-05 10:40:00,271.57,272.57,271.57,272.26,11932.0,256.6705,257.6157,256.6705,257.3227,11932.0
2021-10-05 10:50:00,272.5,272.69,272.41,272.68,1609.0,257.5495,257.7291,257.4644,257.7196,1609.0
2021-10-05 11:00:00,272.61,273.53,272.61,273.34,6922.0,257.6535,258.523,257.6535,258.3434,6922.0
2021-10-05 11:10:00,273.54,273.63,273.35,273.53,7578.0,258.5324,258.6175,258.3529,258.523,7578.0
2021-10-05 11:20:00,273.59,273.59,272.94,273.16,6540.0,258.5797,258.5797,257.9654,258.1733,6540.0
2021-10-05 11:30:00,273.19,273.62,272.91,273.36,6515.0,258.2016,258.608,257.937,258.3623,6515.0
2021-10-05 11:40:00,273.25,273.35,273.03,273.03,4803.0,258.2583,258.3529,258.0504,258.0504,4803.0
2021-10-05 11:50:00,273.08,273.51,273.06,273.51,2677.0,258.0977,258.5041,258.0788,258.5041,2677.0
2021-10-05 12:00:00,273.6,274.02,273.37,273.99,3302.0,258.5891,258.9861,258.3718,258.9577,3302.0
2021-10-05 12:10:00,273.95,273.95,272.93,272.93,2468.0,258.9199,258.9199,257.9559,257.9559,2468.0
2021-10-05 12:20:00,272.67,272.67,271.85,272.15,3273.0,257.7102,257.7102,256.9352,257.2187,3273.0
2021-10-05 12:30:00,272.04,272.3,271.87,271.99,2259.0,257.1147,257.3605,256.9541,257.0675,2259.0
2021-10-05 12:40:00,272.16,272.2,271.88,272.19,1756.0,257.2281,257.266,256.9635,257.2565,1756.0
2021-10-05 12:50:00,272.3,272.55,272.19,272.45,2102.0,257.3605,257.5968,257.2565,257.5022,2102.0
2021-10-05 13:00:00,272.5,272.54,272.18,272.42,2418.0,257.5495,257.5873,257.2471,257.4739,2418.0
2021-10-05 13:10:00,272.61,272.77,272.47,272.47,2023.0,257.6535,257.8047,257.5211,257.5211,2023.0
2021-10-05 13:20:00,272.55,272.87,272.2,272.58,2012.0,257.5968,257.8992,257.266,257.6251,2012.0
2021-10-05 13:30:00,272.85,273.0,272.47,272.83,4368.0,257.8803,258.0221,257.5211,257.8614,4368.0
2021-10-05 13:40:00,273.11,273.26,272.92,273.13,3323.0,258.126,258.2678,257.9465,258.1449,3323.0
2021-10-05 13:50:00,273.14,273.26,272.96,273.02,1300.0,258.1544,258.2678,257.9843,258.041,1300.0
2021-10-05 14:00:00,273.11,273.29,272.88,272.99,5072.0,258.126,258.2962,257.9086,258.0126,5072.0
2021-10-05 14:10:00,273.1,273.11,272.88,272.89,2001.0,258.1166,258.126,257.9086,257.9181,2001.0
2021-10-05 14:20:00,273.02,273.64,273.02,273.39,3611.0,258.041,258.627,258.041,258.3907,3611.0
2021-10-05 14:30:00,273.54,273.71,273.35,273.44,3610.0,258.5324,258.6931,258.3529,258.4379,3610.0
2021-10-05 14:40:00,273.48,273.63,273.48,273.54,1309.0,258.4757,258.6175,258.4757,258.5324,1309.0
2021-10-05 14:50:00,273.57,273.77,273.19,273.19,3357.0,258.5608,258.7498,258.2016,258.2016,3357.0
2021-10-05 15:00:00,273.2,273.37,273.14,273.28,2050.0,258.2111,258.3718,258.1544,258.2867,2050.0
2021-10-05 15:10:00,273.31,273.86,273.16,273.79,8157.0,258.3151,258.8349,258.1733,258.7687,8157.0
2021-10-05 15:20:00,273.76,273.76,273.33,273.43,5852.0,258.7404,258.7404,258.334,258.4285,5852.0
2021-10-05 15:30:00,273.41,273.78,273.3,273.49,16560.0,258.4096,258.7593,258.3056,258.4852,16560.0
2021-10-05 15:40:00,273.43,273.58,272.88,272.88,7430.0,258.4285,258.5702,257.9086,257.9086,7430.0
2021-10-05 15:50:00,273.02,273.02,272.5,272.84,34445.0,258.041,258.041,257.5495,257.8708,34445.0
2021-10-06 09:30:00,268.87,272.97,268.87,271.25,15495.0,254.1187,257.9937,254.1187,256.3681,15495.0
2021-10-06 09:40:00,271.24,272.0,271.08,271.29,9349.0,256.3586,257.0769,256.2074,256.4059,9349.0
2021-10-06 09:50:00,271.02,271.69,270.36,271.06,7938.0,256.1507,256.7839,255.5269,256.1885,7938.0
2021-10-06 10:00:00,270.59,270.64,268.98,269.88,4050.0,255.7443,255.7915,254.2226,255.0732,4050.0
2021-10-06 10:10:00,269.72,269.9,269.01,269.15,5538.0,254.922,255.0921,254.251,254.3833,5538.0
2021-10-06 10:20:00,269.09,270.15,269.01,269.87,9457.0,254.3266,255.3284,254.251,255.0638,9457.0
2021-10-06 10:30:00,269.64,270.53,269.33,269.45,9716.0,254.8464,255.6876,254.5534,254.6668,9716.0
2021-10-06 10:40:00,269.58,269.88,267.85,267.99,4935.0,254.7897,255.0732,253.1546,253.2869,4935.0
2021-10-06 10:50:00,268.08,268.94,267.68,268.82,4950.0,253.372,254.1848,252.9939,254.0714,4950.0
2021-10-06 11:00:00,269.04,270.11,268.93,269.24,1903.0,254.2793,255.2906,254.1754,254.4684,1903.0
2021-10-06 11:10:00,269.22,269.66,268.88,269.46,3013.0,254.4495,254.8653,254.1281,254.6763,3013.0
2021-10-06 11:20:00,269.6,269.73,267.98,267.98,5566.0,254.8086,254.9315,253.2775,253.2775,5566.0
2021-10-06 11:30:00,268.11,268.48,267.29,267.89,8168.0,253.4003,253.7501,252.6253,253.1924,8168.0
2021-10-06 11:40:00,267.86,268.52,267.2,268.38,5242.0,253.1641,253.7879,252.5403,253.6555,5242.0
2021-10-06 11:50:00,268.82,268.92,268.49,268.76,11226.0,254.0714,254.1659,253.7595,254.0147,11226.0
2021-10-06 12:00:00,268.76,268.88,267.47,267.49,10337.0,254.0147,254.1281,252.7955,252.8144,10337.0
2021-10-06 12:10:00,267.41,267.75,267.05,267.61,6337.0,252.7388,253.0601,252.3985,252.9278,6337.0
2021-10-06 12:20:00,267.46,267.7,267.03,267.38,8802.0,252.786,253.0128,252.3796,252.7104,8802.0
2021-10-06 12:30:00,267.4,268.35,267.25,268.35,11815.0,252.7293,253.6272,252.5875,253.6272,11815.0
2021-10-06 12:40:00,268.62,269.31,268.62,268.85,1607.0,253.8824,254.5345,253.8824,254.0998,1607.0
2021-10-06 12:50:00,268.82,269.62,268.82,269.43,2121.0,254.0714,254.8275,254.0714,254.6479,2121.0
2021-10-06 13:00:00,269.41,269.41,268.62,268.82,2721.0,254.629,254.629,253.8824,254.0714,2721.0
2021-10-06 13:10:00,268.86,269.83,268.72,269.83,2900.0,254.1092,255.026,253.9769,255.026,2900.0
2021-10-06 13:20:00,269.73,270.42,269.46,270.42,3605.0,254.9315,255.5836,254.6763,255.5836,3605.0
2021-10-06 13:30:00,270.43,271.8,270.43,271.8,2930.0,255.5931,256.8879,255.5931,256.8879,2930.0
2021-10-06 13:40:00,271.79,271.79,271.52,271.68,2843.0,256.8784,256.8784,256.6233,256.7745,2843.0
2021-10-06 13:50:00,271.6,271.87,271.21,271.87,2696.0,256.6989,256.9541,256.3303,256.9541,2696.0
2021-10-06 14:00:00,271.69,272.13,271.53,271.82,5115.0,256.7839,257.1998,256.6327,256.9068,5115.0
2021-10-06 14:10:00,272.39,273.27,272.18,273.27,4255.0,257.4455,258.2773,257.2471,258.2773,4255.0
2021-10-06 14:20:00,273.48,273.7,272.54,272.67,2395.0,258.4757,258.6837,257.5873,257.7102,2395.0
2021-10-06 14:30:00,272.94,273.11,272.53,273.11,3512.0,257.9654,258.126,257.5779,258.126,3512.0
2021-10-06 14:40:00,273.36,273.81,273.31,273.43,4648.0,258.3623,258.7876,258.3151,258.4285,4648.0
2021-10-06 14:50:00,273.5,273.5,272.58,272.58,4414.0,258.4946,258.4946,257.6251,257.6251,4414.0
2021-10-06 15:00:00,272.66,273.51,272.42,273.21,4285.0,257.7007,258.5041,257.4739,258.2205,4285.0
2021-10-06 15:10:00,273.38,273.7,273.12,273.51,4823.0,258.3812,258.6837,258.1355,258.5041,4823.0
2021-10-06 15:20:00,273.51,273.84,273.29,273.82,2145.0,258.5041,258.816,258.2962,258.7971,2145.0
2021-10-06 15:30:00,273.66,273.68,272.64,272.98,3699.0,258.6459,258.6648,257.6818,258.0032,3699.0
2021-10-06 15:40:00,272.92,273.47,272.74,273.17,6699.0,257.9465,258.4663,257.7763,258.1827,6699.0
2021-10-06 15:50:00,273.18,273.51,273.12,273.36,25857.0,258.1922,258.5041,258.1355,258.3623,25857.0
2021-10-07 09:30:00,275.73,278.0,275.73,277.99,10921.0,260.6023,262.7477,260.6023,262.7383,10921.0
2021-10-07 09:40:00,278.0,278.0,277.29,277.66,3595.0,262.7477,262.7477,262.0767,262.4264,3595.0
2021-10-07 09:50:00,277.67,278.3,277.64,278.28,6301.0,262.4358,263.0313,262.4075,263.0124,6301.0
2021-10-07 10:00:00,278.4,279.16,277.97,279.07,29647.0,263.1258,263.8441,262.7194,263.759,29647.0
2021-10-07 10:10:00,278.88,280.43,278.68,280.28,12873.0,263.5795,265.0444,263.3904,264.9027,12873.0
2021-10-07 10:20:00,280.2,280.55,280.05,280.22,6976.0,264.827,265.1578,264.6853,264.8459,6976.0
2021-10-07 10:30:00,280.35,280.89,279.62,279.62,7655.0,264.9688,265.4792,264.2789,264.2789,7655.0
2021-10-07 10:40:00,279.76,280.61,279.73,280.61,9361.0,264.4112,265.2145,264.3828,265.2145,9361.0
2021-10-07 10:50:00,280.77,280.83,280.44,280.44,8212.0,265.3658,265.4225,265.0539,265.0539,8212.0
2021-10-07 11:00:00,280.45,280.64,280.15,280.49,7305.0,265.0633,265.2429,264.7798,265.1011,7305.0
2021-10-07 11:10:00,280.38,280.38,279.3,279.35,4490.0,264.9972,264.9972,263.9764,264.0237,4490.0
2021-10-07 11:20:00,279.37,279.68,279.32,279.45,3901.0,264.0426,264.3356,263.9953,264.1182,3901.0
2021-10-07 11:30:00,279.38,279.46,278.82,278.83,3895.0,264.052,264.1276,263.5228,263.5322,3895.0
2021-10-07 11:40:00,278.96,279.41,278.91,279.14,2800.0,263.6551,264.0804,263.6078,263.8252,2800.0
2021-10-07 11:50:00,279.23,279.23,278.6,278.61,3914.0,263.9103,263.9103,263.3148,263.3243,3914.0
2021-10-07 12:00:00,278.6,278.73,278.09,278.09,4153.0,263.3148,263.4377,262.8328,262.8328,4153.0
2021-10-07 12:10:00,278.04,278.63,277.99,278.63,7316.0,262.7855,263.3432,262.7383,263.3432,7316.0
2021-10-07 12:20:00,278.6,278.84,278.59,278.69,1228.0,263.3148,263.5417,263.3054,263.3999,1228.0
2021-10-07 12:30:00,278.72,278.96,278.72,278.88,2900.0,263.4282,263.6551,263.4282,263.5795,2900.0
2021-10-07 12:40:00,278.92,279.03,278.03,278.12,5668.0,263.6173,263.7212,262.7761,262.8612,5668.0
2021-10-07 12:50:00,278.02,278.36,277.89,278.32,3382.0,262.7666,263.088,262.6438,263.0502,3382.0
2021-10-07 13:00:00,278.32,278.46,278.2,278.34,2805.0,263.0502,263.1825,262.9368,263.0691,2805.0
2021-10-07 13:10:00,278.35,278.4,278.24,278.4,3489.0,263.0785,263.1258,262.9746,263.1258,3489.0
2021-10-07 13:20:00,278.39,278.62,278.38,278.59,2200.0,263.1163,263.3337,263.1069,263.3054,2200.0
2021-10-07 13:30:00,278.52,278.52,277.93,277.94,4702.0,263.2392,263.2392,262.6816,262.691,4702.0
2021-10-07 13:40:00,277.79,277.91,277.59,277.67,5414.0,262.5493,262.6627,262.3602,262.4358,5414.0
2021-10-07 13:50:00,277.66,278.19,277.65,278.13,4806.0,262.4264,262.9273,262.4169,262.8706,4806.0
2021-10-07 14:00:00,278.08,278.16,277.7,277.98,3655.0,262.8234,262.899,262.4642,262.7288,3655.0
2021-10-07 14:10:00,277.97,278.12,277.91,277.98,2812.0,262.7194,262.8612,262.6627,262.7288,2812.0
2021-10-07 14:20:00,278.01,278.02,277.82,277.85,1874.0,262.7572,262.7666,262.5776,262.606,1874.0
2021-10-07 14:30:00,277.76,277.78,277.09,277.09,3608.0,262.5209,262.5398,261.8877,261.8877,3608.0
2021-10-07 14:40:00,277.22,277.29,276.81,276.81,2518.0,262.0105,262.0767,261.623,261.623,2518.0
2021-10-07 14:50:00,276.78,276.89,276.55,276.55,3277.0,261.5947,261.6986,261.3773,261.3773,3277.0
2021-10-07 15:00:00,276.42,276.84,276.19,276.84,3770.0,261.2544,261.6514,261.037,261.6514,3770.0
2021-10-07 15:10:00,276.73,277.16,276.61,277.11,4709.0,261.5474,261.9538,261.434,261.9066,4709.0
2021-10-07 15:20:00,277.11,277.36,277.11,277.21,4100.0,261.9066,262.1429,261.9066,262.0011,4100.0
2021-10-07 15:30:00,277.16,277.25,276.97,277.08,6853.0,261.9538,262.0389,261.7743,261.8782,6853.0
2021-10-07 15:40:00,277.01,277.34,276.63,277.34,8151.0,261.8121,262.124,261.4529,262.124,8151.0
2021-10-07 15:50:00,277.49,277.72,276.33,276.46,37324.0,262.2657,262.4831,261.1694,261.2922,37324.0
2021-10-08 09:30:00,276.6,277.42,275.55,277.38,9551.0,261.4246,262.1996,260.4322,262.1618,9551.0
2021-10-08 09:40:00,277.7,278.63,277.33,277.78,1978.0,262.4642,263.3432,262.1145,262.5398,1978.0
2021-10-08 09:50:00,277.92,279.18,277.49,279.17,4781.0,262.6721,263.863,262.2657,263.8536,4781.0
2021-10-08 10:00:00,278.82,280.58,278.82,280.58,5000.0,263.5228,265.1862,263.5228,265.1862,5000.0
2021-10-08 10:10:00,280.7,280.76,279.87,279.87,5461.0,265.2996,265.3563,264.5151,264.5151,5461.0
2021-10-08 10:20:00,280.02,280.19,279.55,280.19,1847.0,264.6569,264.8176,264.2127,264.8176,1847.0
2021-10-08 10:30:00,280.09,281.08,279.94,280.62,7882.0,264.7231,265.6588,264.5813,265.224,7882.0
2021-10-08 10:40:00,280.7,281.21,280.48,281.14,2802.0,265.2996,265.7816,265.0917,265.7155,2802.0
2021-10-08 10:50:00,281.32,281.67,280.83,280.88,15319.0,265.8856,266.2164,265.4225,265.4697,15319.0
2021-10-08 11:00:00,280.69,280.71,280.13,280.26,8339.0,265.2902,265.3091,264.7609,264.8837,8339.0
2021-10-08 11:10:00,280.31,281.13,280.27,281.12,3700.0,264.931,265.706,264.8932,265.6966,3700.0
2021-10-08 11:20:00,281.13,281.15,280.85,281.0,2126.0,265.706,265.7249,265.4414,265.5831,2126.0
2021-10-08 11:30:00,281.12,281.12,280.46,280.93,1924.0,265.6966,265.6966,265.0728,265.517,1924.0
2021-10-08 11:40:00,280.96,281.04,280.67,280.77,2654.0,265.5453,265.621,265.2713,265.3658,2654.0
2021-10-08 11:50:00,280.69,280.93,280.36,280.4,3000.0,265.2902,265.517,264.9783,265.0161,3000.0
2021-10-08 12:00:00,280.11,280.57,280.11,280.26,3427.0,264.742,265.1767,264.742,264.8837,3427.0
2021-10-08 12:10:00,280.13,280.19,279.87,279.89,1463.0,264.7609,264.8176,264.5151,264.534,1463.0
2021-10-08 12:20:00,279.58,279.82,278.94,279.11,3845.0,264.2411,264.4679,263.6362,263.7968,3845.0
2021-10-08 12:30:00,279.23,279.78,279.23,279.78,1531.0,263.9103,264.4301,263.9103,264.4301,1531.0
2021-10-08 12:40:00,279.85,279.91,279.38,279.51,3023.0,264.4962,264.553,264.052,264.1749,3023.0
2021-10-08 12:50:00,279.6,280.09,279.44,279.44,1914.0,264.26,264.7231,264.1087,264.1087,1914.0
2021-10-08 13:00:00,279.45,279.66,279.25,279.25,2422.0,264.1182,264.3167,263.9292,263.9292,2422.0
2021-10-08 13:10:00,279.22,279.4,278.7,278.7,2040.0,263.9008,264.0709,263.4093,263.4093,2040.0
2021-10-08 13:20:00,278.76,279.12,278.69,279.12,700.0,263.466,263.8063,263.3999,263.8063,700.0
2021-10-08 13:30:00,279.0,279.11,278.63,278.65,2719.0,263.6929,263.7968,263.3432,263.3621,2719.0
2021-10-08 13:40:00,278.7,278.76,278.4,278.54,3562.0,263.4093,263.466,263.1258,263.2581,3562.0
2021-10-08 13:50:00,278.51,278.87,278.51,278.85,2277.0,263.2298,263.57,263.2298,263.5511,2277.0
2021-10-08 14:00:00,279.0,279.6,278.94,279.32,3368.0,263.6929,264.26,263.6362,263.9953,3368.0
2021-10-08 14:10:00,279.04,279.48,279.03,279.48,1408.0,263.7307,264.1465,263.7212,264.1465,1408.0
2021-10-08 14:20:00,279.39,280.13,279.39,280.07,2214.0,264.0615,264.7609,264.0615,264.7042,2214.0
2021-10-08 14:30:00,280.11,280.19,279.65,279.87,2200.0,264.742,264.8176,264.3072,264.5151,2200.0
2021-10-08 14:40:00,279.83,280.05,279.57,279.57,1350.0,264.4773,264.6853,264.2316,264.2316,1350.0
2021-10-08 14:50:00,279.84,279.95,279.68,279.91,2200.0,264.4868,264.5908,264.3356,264.553,2200.0
2021-10-08 15:00:00,279.87,279.87,279.48,279.7,1400.0,264.5151,264.5151,264.1465,264.3545,1400.0
2021-10-08 15:10:00,279.81,279.96,279.55,279.79,4286.0,264.4584,264.6002,264.2127,264.4395,4286.0
2021-10-08 15:20:00,279.77,279.82,279.55,279.72,3798.0,264.4206,264.4679,264.2127,264.3734,3798.0
2021-10-08 15:30:00,279.72,279.8,279.5,279.55,3604.0,264.3734,264.449,264.1654,264.2127,3604.0
2021-10-08 15:40:00,279.61,279.84,279.4,279.4,7251.0,264.2694,264.4868,264.0709,264.0709,7251.0
2021-10-08 15:50:00,279.31,279.53,279.07,279.2,18020.0,263.9859,264.1938,263.759,263.8819,18020.0
2021-10-11 09:30:00,278.83,280.74,278.83,279.16,9411.0,263.5322,265.3374,263.5322,263.8441,9411.0
2021-10-11 09:40:00,279.17,280.6,279.11,280.6,7786.0,263.8536,265.2051,263.7968,265.2051,7786.0
2021-10-11 09:50:00,281.09,281.85,280.4,281.67,2100.0,265.6682,266.3865,265.0161,266.2164,2100.0
2021-10-11 10:00:00,281.63,281.64,281.4,281.62,2611.0,266.1786,266.188,265.9612,266.1691,2611.0
2021-10-11 10:10:00,281.44,281.62,280.96,281.53,4586.0,265.999,266.1691,265.5453,266.0841,4586.0
2021-10-11 10:20:00,281.83,282.12,281.68,281.88,3627.0,266.3676,266.6417,266.2258,266.4149,3627.0
2021-10-11 10:30:00,281.92,282.19,281.71,281.94,4248.0,266.4527,266.7079,266.2542,266.4716,4248.0
2021-10-11 10:40:00,281.9,283.48,281.8,283.4,7784.0,266.4338,267.9271,266.3393,267.8515,7784.0
2021-10-11 10:50:00,283.46,283.71,282.68,282.8,15376.0,267.9082,268.1445,267.171,267.2844,15376.0
2021-10-11 11:00:00,282.81,283.14,282.73,283.08,2921.0,267.2938,267.6057,267.2182,267.549,2921.0
2021-10-11 11:10:00,283.28,283.36,283.04,283.21,3170.0,267.7381,267.8137,267.5112,267.6719,3170.0
2021-10-11 11:20:00,283.27,283.99,283.24,283.95,3911.0,267.7286,268.4091,267.7003,268.3713,3911.0
2021-10-11 11:30:00,284.04,284.09,283.68,284.05,3717.0,268.4564,268.5036,268.1161,268.4658,3717.0
2021-10-11 11:40:00,284.05,284.05,283.48,283.54,12436.0,268.4658,268.4658,267.9271,267.9838,12436.0
2021-10-11 11:50:00,283.36,283.36,283.19,283.28,3322.0,267.8137,267.8137,267.653,267.7381,3322.0
2021-10-11 12:00:00,283.36,283.37,282.36,282.65,1600.0,267.8137,267.8231,266.8685,267.1426,1600.0
2021-10-11 12:10:00,282.52,282.52,281.37,281.37,1262.0,267.0198,267.0198,265.9329,265.9329,1262.0
2021-10-11 12:20:00,281.45,281.61,281.03,281.33,4866.0,266.0085,266.1597,265.6115,265.895,4866.0
2021-10-11 12:30:00,281.42,281.43,281.09,281.09,1947.0,265.9801,265.9896,265.6682,265.6682,1947.0
2021-10-11 12:40:00,281.11,281.31,280.77,281.31,1555.0,265.6871,265.8761,265.3658,265.8761,1555.0
2021-10-11 12:50:00,281.16,281.16,280.69,280.88,1900.0,265.7344,265.7344,265.2902,265.4697,1900.0
2021-10-11 13:00:00,280.67,280.67,280.06,280.27,4433.0,265.2713,265.2713,264.6947,264.8932,4433.0
2021-10-11 13:10:00,280.4,280.65,280.4,280.55,1900.0,265.0161,265.2524,265.0161,265.1578,1900.0
2021-10-11 13:20:00,280.55,280.55,279.14,279.3,5073.0,265.1578,265.1578,263.8252,263.9764,5073.0
2021-10-11 13:30:00,279.54,279.64,279.19,279.64,2380.0,264.2033,264.2978,263.8725,264.2978,2380.0
2021-10-11 13:40:00,279.66,280.06,279.28,279.49,2039.0,264.3167,264.6947,263.9575,264.156,2039.0
2021-10-11 13:50:00,279.56,279.9,279.35,279.66,2190.0,264.2222,264.5435,264.0237,264.3167,2190.0
2021-10-11 14:00:00,279.56,279.65,279.3,279.49,4872.0,264.2222,264.3072,263.9764,264.156,4872.0
2021-10-11 14:10:00,279.55,279.77,279.39,279.41,3100.0,264.2127,264.4206,264.0615,264.0804,3100.0
2021-10-11 14:20:00,279.21,279.21,278.6,278.89,2834.0,263.8914,263.8914,263.3148,263.5889,2834.0
2021-10-11 14:30:00,278.95,279.1,278.73,278.87,4036.0,263.6456,263.7874,263.4377,263.57,4036.0
2021-10-11 14:40:00,278.94,279.28,278.65,279.28,3061.0,263.6362,263.9575,263.3621,263.9575,3061.0
2021-10-11 14:50:00,279.09,279.39,278.88,279.23,1952.0,263.7779,264.0615,263.5795,263.9103,1952.0
2021-10-11 15:00:00,279.35,279.51,278.54,278.54,1700.0,264.0237,264.1749,263.2581,263.2581,1700.0
2021-10-11 15:10:00,278.71,278.93,278.65,278.88,1828.0,263.4188,263.6267,263.3621,263.5795,1828.0
2021-10-11 15:20:00,279.0,279.11,278.56,278.6,3842.0,263.6929,263.7968,263.277,263.3148,3842.0
2021-10-11 15:30:00,278.56,278.88,278.16,278.25,6891.0,263.277,263.5795,262.899,262.984,6891.0
2021-10-11 15:40:00,278.21,278.43,278.11,278.33,5773.0,262.9462,263.1542,262.8517,263.0596,5773.0
2021-10-11 15:50:00,278.02,278.16,277.18,277.21,22592.0,262.7666,262.899,261.9727,262.0011,22592.0
2021-10-12 09:30:00,277.98,279.94,274.58,279.41,11195.0,262.7288,264.5813,259.5154,264.0804,11195.0
2021-10-12 09:40:00,279.3,279.33,277.11,277.94,3683.0,263.9764,264.0048,261.9066,262.691,3683.0
2021-10-12 09:50:00,277.96,279.94,277.96,278.72,8659.0,262.7099,264.5813,262.7099,263.4282,8659.0
2021-10-12 10:00:00,278.59,279.03,277.57,277.57,1900.0,263.3054,263.7212,262.3413,262.3413,1900.0
2021-10-12 10:10:00,277.73,278.34,276.6,277.24,7434.0,262.4926,263.0691,261.4246,262.0294,7434.0
2021-10-12 10:20:00,277.33,277.55,276.71,276.71,2538.0,262.1145,262.3224,261.5285,261.5285,2538.0
2021-10-12 10:30:00,278.07,279.41,277.98,279.41,1405.0,262.8139,264.0804,262.7288,264.0804,1405.0
2021-10-12 10:40:00,279.24,279.24,278.5,278.5,3479.0,263.9197,263.9197,263.2203,263.2203,3479.0
2021-10-12 10:50:00,278.69,278.86,278.42,278.8,6056.0,263.3999,263.5606,263.1447,263.5039,6056.0
2021-10-12 11:00:00,278.99,280.54,278.94,280.13,7241.0,263.6834,265.1484,263.6362,264.7609,7241.0
2021-10-12 11:10:00,280.08,280.24,279.31,279.91,1500.0,264.7136,264.8648,263.9859,264.553,1500.0
2021-10-12 11:20:00,279.89,280.29,279.61,279.61,4784.0,264.534,264.9121,264.2694,264.2694,4784.0
2021-10-12 11:30:00,279.81,279.81,278.76,279.24,5566.0,264.4584,264.4584,263.466,263.9197,5566.0
2021-10-12 11:40:00,278.9,279.32,278.88,279.32,2536.0,263.5984,263.9953,263.5795,263.9953,2536.0
2021-10-12 11:50:00,279.52,279.81,279.27,279.67,5116.0,264.1843,264.4584,263.9481,264.3261,5116.0
2021-10-12 12:00:00,279.8,280.43,279.74,280.15,2984.0,264.449,265.0444,264.3923,264.7798,2984.0
2021-10-12 12:10:00,280.37,280.45,279.24,279.53,3021.0,264.9877,265.0633,263.9197,264.1938,3021.0
2021-10-12 12:20:00,279.55,279.65,278.71,278.91,8178.0,264.2127,264.3072,263.4188,263.6078,8178.0
2021-10-12 12:30:00,278.88,279.09,277.78,277.78,7649.0,263.5795,263.7779,262.5398,262.5398,7649.0
2021-10-12 12:40:00,277.8,278.3,277.78,278.3,5033.0,262.5587,263.0313,262.5398,263.0313,5033.0
2021-10-12 12:50:00,278.32,278.67,278.32,278.67,1514.0,263.0502,263.381,263.0502,263.381,1514.0
2021-10-12 13:00:00,278.8,278.8,278.27,278.37,2546.0,263.5039,263.5039,263.0029,263.0974,2546.0
2021-10-12 13:10:00,278.39,279.01,278.39,278.79,2331.0,263.1163,263.7023,263.1163,263.4944,2331.0
2021-10-12 13:20:00,278.92,279.04,278.36,278.75,2176.0,263.6173,263.7307,263.088,263.4566,2176.0
2021-10-12 13:30:00,278.9,279.54,278.62,279.32,9960.0,263.5984,264.2033,263.3337,263.9953,9960.0
2021-10-12 13:40:00,279.44,279.81,279.4,279.81,3900.0,264.1087,264.4584,264.0709,264.4584,3900.0
2021-10-12 13:50:00,279.62,279.97,279.22,279.64,7630.0,264.2789,264.6097,263.9008,264.2978,7630.0
2021-10-12 14:00:00,279.75,279.9,279.47,279.47,5338.0,264.4017,264.5435,264.1371,264.1371,5338.0
2021-10-12 14:10:00,279.4,280.16,279.4,280.16,3148.0,264.0709,264.7892,264.0709,264.7892,3148.0
2021-10-12 14:20:00,280.08,280.09,279.6,279.78,2500.0,264.7136,264.7231,264.26,264.4301,2500.0
2021-10-12 14:30:00,279.83,280.1,279.69,279.79,4047.0,264.4773,264.7325,264.345,264.4395,4047.0
2021-10-12 14:40:00,279.79,280.48,279.79,280.36,5305.0,264.4395,265.0917,264.4395,264.9783,5305.0
2021-10-12 14:50:00,280.6,280.79,279.9,279.9,6338.0,265.2051,265.3847,264.5435,264.5435,6338.0
2021-10-12 15:00:00,279.91,279.94,279.16,279.29,3928.0,264.553,264.5813,263.8441,263.967,3928.0
2021-10-12 15:10:00,279.44,279.75,279.26,279.33,2657.0,264.1087,264.4017,263.9386,264.0048,2657.0
2021-10-12 15:20:00,279.62,279.78,279.46,279.59,4601.0,264.2789,264.4301,264.1276,264.2505,4601.0
2021-10-12 15:30:00,279.63,280.29,279.53,280.27,4409.0,264.2883,264.9121,264.1938,264.8932,4409.0
2021-10-12 15:40:00,280.16,280.23,278.98,279.12,6742.0,264.7892,264.8554,263.674,263.8063,6742.0
2021-10-12 15:50:00,278.95,279.85,278.87,279.53,11838.0,263.6456,264.4962,263.57,264.1938,11838.0
2021-10-13 09:30:00,279.35,279.74,277.96,278.71,4935.0,264.0237,264.3923,262.7099,263.4188,4935.0
2021-10-13 09:40:00,279.19,279.27,276.88,277.03,4049.0,263.8725,263.9481,261.6892,261.831,4049.0
2021-10-13 09:50:00,277.26,277.26,275.37,275.51,6851.0,262.0483,262.0483,260.262,260.3944,6851.0
2021-10-13 10:00:00,275.4,275.62,274.19,274.19,3599.0,260.2904,260.4983,259.1468,259.1468,3599.0
2021-10-13 10:10:00,274.17,274.7,272.97,274.35,10216.0,259.1279,259.6288,257.9937,259.298,10216.0
2021-10-13 10:20:00,274.52,275.19,274.05,275.1,6485.0,259.4587,260.0919,259.0145,260.0068,6485.0
2021-10-13 10:30:00,274.93,276.09,274.93,275.23,3468.0,259.8462,260.9425,259.8462,260.1297,3468.0
2021-10-13 10:40:00,275.1,276.58,275.1,276.34,3602.0,260.0068,261.4056,260.0068,261.1788,3602.0
2021-10-13 10:50:00,276.5,277.2,276.42,276.93,2006.0,261.33,261.9916,261.2544,261.7364,2006.0
2021-10-13 11:00:00,276.96,277.18,276.79,276.88,4479.0,261.7648,261.9727,261.6041,261.6892,4479.0
2021-10-13 11:10:00,276.83,277.35,276.83,277.35,3100.0,261.6419,262.1334,261.6419,262.1334,3100.0
2021-10-13 11:20:00,277.38,277.38,276.67,276.84,3775.0,262.1618,262.1618,261.4907,261.6514,3775.0
2021-10-13 11:30:00,276.87,276.87,276.46,276.62,4174.0,261.6797,261.6797,261.2922,261.4435,4174.0
2021-10-13 11:40:00,276.75,277.53,276.55,277.3,4660.0,261.5663,262.3035,261.3773,262.0861,4660.0
2021-10-13 11:50:00,277.28,277.28,276.63,276.79,2147.0,262.0672,262.0672,261.4529,261.6041,2147.0
2021-10-13 12:00:00,276.68,276.99,276.68,276.96,2515.0,261.5002,261.7932,261.5002,261.7648,2515.0
2021-10-13 12:10:00,276.75,276.77,276.4,276.55,3180.0,261.5663,261.5852,261.2355,261.3773,3180.0
2021-10-13 12:20:00,276.59,276.93,276.59,276.81,2228.0,261.4151,261.7364,261.4151,261.623,2228.0
2021-10-13 12:30:00,276.91,277.25,276.6,277.25,2262.0,261.7175,262.0389,261.4246,262.0389,2262.0
2021-10-13 12:40:00,277.25,277.75,276.95,277.14,1869.0,262.0389,262.5115,261.7554,261.9349,1869.0
2021-10-13 12:50:00,277.07,277.34,276.74,277.34,2058.0,261.8688,262.124,261.5569,262.124,2058.0
2021-10-13 13:00:00,277.2,277.45,277.11,277.26,3342.0,261.9916,262.2279,261.9066,262.0483,3342.0
2021-10-13 13:10:00,277.28,277.39,277.09,277.23,4836.0,262.0672,262.1712,261.8877,262.02,4836.0
2021-10-13 13:20:00,277.25,277.81,277.25,277.8,4226.0,262.0389,262.5682,262.0389,262.5587,4226.0
2021-10-13 13:30:00,277.8,278.09,277.67,277.97,3129.0,262.5587,262.8328,262.4358,262.7194,3129.0
2021-10-13 13:40:00,277.93,278.12,277.66,277.84,3769.0,262.6816,262.8612,262.4264,262.5965,3769.0
2021-10-13 13:50:00,277.91,278.08,277.55,277.56,2608.0,262.6627,262.8234,262.3224,262.3319,2608.0
2021-10-13 14:00:00,277.48,278.55,277.15,277.95,5605.0,262.2563,263.2676,261.9444,262.7005,5605.0
2021-10-13 14:10:00,277.42,277.92,277.42,277.64,2202.0,262.1996,262.6721,262.1996,262.4075,2202.0
2021-10-13 14:20:00,277.7,277.91,277.09,277.55,2930.0,262.4642,262.6627,261.8877,262.3224,2930.0
2021-10-13 14:30:00,277.48,277.48,276.76,276.84,2779.0,262.2563,262.2563,261.5758,261.6514,2779.0
2021-10-13 14:40:00,276.79,277.08,276.73,277.08,2524.0,261.6041,261.8782,261.5474,261.8782,2524.0
2021-10-13 14:50:00,276.92,277.46,276.91,277.4,4306.0,261.727,262.2374,261.7175,262.1807,4306.0
2021-10-13 15:00:00,277.35,278.02,277.21,278.01,4805.0,262.1334,262.7666,262.0011,262.7572,4805.0
2021-10-13 15:10:00,278.05,278.3,277.81,278.13,3771.0,262.795,263.0313,262.5682,262.8706,3771.0
2021-10-13 15:20:00,278.13,278.37,277.96,277.96,4742.0,262.8706,263.0974,262.7099,262.7099,4742.0
2021-10-13 15:30:00,277.95,278.79,277.85,278.75,4821.0,262.7005,263.4944,262.606,263.4566,4821.0
2021-10-13 15:40:00,278.75,278.75,278.33,278.61,5106.0,263.4566,263.4566,263.0596,263.3243,5106.0
2021-10-13 15:50:00,278.56,279.14,278.22,278.36,26620.0,263.277,263.8252,262.9557,263.088,26620.0
2021-10-14 09:30:00,282.15,282.94,281.68,281.9,4010.0,266.6701,267.4167,266.2258,266.4338,4010.0
2021-10-14 09:40:00,280.28,281.13,280.25,280.8,900.0,264.9027,265.706,264.8743,265.3941,900.0
2021-10-14 09:50:00,280.53,280.96,280.14,280.5,4358.0,265.1389,265.5453,264.7703,265.1106,4358.0
2021-10-14 10:00:00,280.67,281.66,280.65,281.42,3386.0,265.2713,266.2069,265.2524,265.9801,3386.0
2021-10-14 10:10:00,281.79,282.56,281.53,282.56,2576.0,266.3298,267.0576,266.0841,267.0576,2576.0
2021-10-14 10:20:00,282.68,282.97,282.44,282.57,3206.0,267.171,267.4451,266.9441,267.067,3206.0
2021-10-14 10:30:00,282.57,282.81,282.23,282.5,4170.0,267.067,267.2938,266.7457,267.0009,4170.0
2021-10-14 10:40:00,282.72,283.09,282.45,283.06,2000.0,267.2088,267.5585,266.9536,267.5301,2000.0
2021-10-14 10:50:00,283.38,283.57,283.29,283.33,3132.0,267.8326,268.0121,267.7475,267.7853,3132.0
2021-10-14 11:00:00,283.62,283.88,283.13,283.36,2340.0,268.0594,268.3051,267.5963,267.8137,2340.0
2021-10-14 11:10:00,283.36,283.64,283.13,283.64,1201.0,267.8137,268.0783,267.5963,268.0783,1201.0
2021-10-14 11:20:00,283.55,283.83,283.22,283.22,2861.0,267.9932,268.2579,267.6814,267.6814,2861.0
2021-10-14 11:30:00,283.36,284.3,283.35,284.3,2801.0,267.8137,268.7021,267.8042,268.7021,2801.0
2021-10-14 11:40:00,284.28,284.33,284.04,284.16,2783.0,268.6832,268.7305,268.4564,268.5698,2783.0
2021-10-14 11:50:00,284.28,284.36,283.82,284.05,3306.0,268.6832,268.7588,268.2484,268.4658,3306.0
2021-10-14 12:00:00,284.17,284.25,283.87,283.87,6090.0,268.5792,268.6548,268.2957,268.2957,6090.0
2021-10-14 12:10:00,283.91,284.24,283.91,283.94,2789.0,268.3335,268.6454,268.3335,268.3618,2789.0
2021-10-14 12:20:00,283.94,284.13,283.77,284.0,3378.0,268.3618,268.5414,268.2012,268.4186,3378.0
2021-10-14 12:30:00,284.07,284.3,283.84,284.3,2923.0,268.4847,268.7021,268.2673,268.7021,2923.0
2021-10-14 12:40:00,284.31,284.34,284.12,284.12,4020.0,268.7115,268.7399,268.532,268.532,4020.0
2021-10-14 12:50:00,284.23,284.58,284.19,284.57,4705.0,268.6359,268.9667,268.5981,268.9573,4705.0
2021-10-14 13:00:00,284.54,284.75,284.09,284.2,2303.0,268.9289,269.1274,268.5036,268.6076,2303.0
2021-10-14 13:10:00,284.18,284.37,284.09,284.37,3640.0,268.5887,268.7683,268.5036,268.7683,3640.0
2021-10-14 13:20:00,284.37,284.37,284.15,284.25,3252.0,268.7683,268.7683,268.5603,268.6548,3252.0
2021-10-14 13:30:00,284.34,284.54,284.0,284.19,17123.0,268.7399,268.9289,268.4186,268.5981,17123.0
2021-10-14 13:40:00,284.3,284.83,284.3,284.82,2360.0,268.7021,269.203,268.7021,269.1936,2360.0
2021-10-14 13:50:00,284.91,285.24,284.75,285.06,9717.0,269.2786,269.5905,269.1274,269.4204,9717.0
2021-10-14 14:00:00,285.25,285.26,285.1,285.18,1841.0,269.6,269.6094,269.4582,269.5338,1841.0
2021-10-14 14:10:00,285.26,285.53,285.25,285.53,2459.0,269.6094,269.8646,269.6,269.8646,2459.0
2021-10-14 14:20:00,285.41,285.64,285.41,285.64,1301.0,269.7512,269.9686,269.7512,269.9686,1301.0
2021-10-14 14:30:00,285.59,285.72,285.54,285.72,3101.0,269.9213,270.0442,269.8741,270.0442,3101.0
2021-10-14 14:40:00,285.72,285.75,285.52,285.71,3906.0,270.0442,270.0725,269.8552,270.0347,3906.0
2021-10-14 14:50:00,285.74,285.93,285.71,285.71,3740.0,270.0631,270.2427,270.0347,270.0347,3740.0
2021-10-14 15:00:00,285.7,285.73,285.01,285.04,7505.0,270.0253,270.0536,269.3731,269.4015,7505.0
2021-10-14 15:10:00,285.0,285.0,284.72,284.89,5575.0,269.3637,269.3637,269.0991,269.2597,5575.0
2021-10-14 15:20:00,284.83,284.87,284.56,284.66,6663.0,269.203,269.2408,268.9478,269.0423,6663.0
2021-10-14 15:30:00,284.85,285.15,284.75,285.13,7316.0,269.2219,269.5055,269.1274,269.4866,7316.0
2021-10-14 15:40:00,285.09,285.38,285.07,285.26,5374.0,269.4488,269.7228,269.4299,269.6094,5374.0
2021-10-14 15:50:00,285.31,285.94,285.31,285.64,18111.0,269.6567,270.2521,269.6567,269.9686,18111.0
2021-10-15 09:30:00,289.43,289.81,288.51,289.43,24680.0,273.5506,273.9098,272.6811,273.5506,24680.0
2021-10-15 09:40:00,289.89,289.89,288.41,288.69,4458.0,273.9854,273.9854,272.5866,272.8512,4458.0
2021-10-15 09:50:00,288.37,289.69,288.22,289.01,6519.0,272.5488,273.7964,272.407,273.1537,6519.0
2021-10-15 10:00:00,288.99,290.62,288.98,290.53,8929.0,273.1348,274.6754,273.1253,274.5903,8929.0
2021-10-15 10:10:00,290.6,290.69,289.41,289.41,7444.0,274.6565,274.7415,273.5317,273.5317,7444.0
2021-10-15 10:20:00,289.83,289.83,287.48,287.48,3208.0,273.9287,273.9287,271.7076,271.7076,3208.0
2021-10-15 10:30:00,287.87,288.58,287.87,288.57,2086.0,272.0762,272.7473,272.0762,272.7378,2086.0
2021-10-15 10:40:00,288.23,289.5,288.16,289.5,3977.0,272.4165,273.6168,272.3503,273.6168,3977.0
2021-10-15 10:50:00,289.43,289.94,289.14,289.34,4983.0,273.5506,274.0327,273.2766,273.4656,4983.0
2021-10-15 11:00:00,289.43,289.54,288.97,289.12,2723.0,273.5506,273.6546,273.1159,273.2577,2723.0
2021-10-15 11:10:00,289.04,289.83,288.93,289.62,3042.0,273.182,273.9287,273.0781,273.7302,3042.0
2021-10-15 11:20:00,289.53,289.65,289.39,289.46,2002.0,273.6452,273.7586,273.5128,273.579,2002.0
2021-10-15 11:30:00,289.58,289.7,289.4,289.53,2575.0,273.6924,273.8058,273.5223,273.6452,2575.0
2021-10-15 11:40:00,289.5,289.7,289.35,289.7,1800.0,273.6168,273.8058,273.475,273.8058,1800.0
2021-10-15 11:50:00,289.88,290.13,289.29,289.87,3515.0,273.976,274.2122,273.4183,273.9665,3515.0
2021-10-15 12:00:00,289.65,289.89,289.64,289.64,2931.0,273.7586,273.9854,273.7491,273.7491,2931.0
2021-10-15 12:10:00,289.73,289.81,289.42,289.68,1699.0,273.8342,273.9098,273.5412,273.7869,1699.0
2021-10-15 12:20:00,289.65,289.71,289.42,289.53,2258.0,273.7586,273.8153,273.5412,273.6452,2258.0
2021-10-15 12:30:00,289.62,289.66,289.08,289.4,5526.0,273.7302,273.768,273.2198,273.5223,5526.0
2021-10-15 12:40:00,289.47,289.75,289.45,289.55,2396.0,273.5884,273.8531,273.5695,273.6641,2396.0
2021-10-15 12:50:00,289.57,289.89,289.57,289.86,3925.0,273.683,273.9854,273.683,273.9571,3925.0
2021-10-15 13:00:00,289.92,290.0,289.86,289.94,1962.0,274.0138,274.0894,273.9571,274.0327,1962.0
2021-10-15 13:10:00,289.77,289.81,289.61,289.77,2085.0,273.872,273.9098,273.7208,273.872,2085.0
2021-10-15 13:20:00,289.69,289.81,289.68,289.79,1804.0,273.7964,273.9098,273.7869,273.8909,1804.0
2021-10-15 13:30:00,289.87,290.27,289.78,290.18,3381.0,273.9665,274.3446,273.8814,274.2595,3381.0
2021-10-15 13:40:00,290.26,290.8,290.26,290.8,3542.0,274.3351,274.8455,274.3351,274.8455,3542.0
2021-10-15 13:50:00,290.95,291.13,290.81,290.92,3770.0,274.9873,275.1574,274.8549,274.9589,3770.0
2021-10-15 14:00:00,290.94,291.5,290.94,291.44,3212.0,274.9778,275.5071,274.9778,275.4504,3212.0
2021-10-15 14:10:00,291.35,291.75,291.34,291.62,2501.0,275.3653,275.7434,275.3559,275.6205,2501.0
2021-10-15 14:20:00,291.73,292.3,291.72,292.22,2710.0,275.7245,276.2632,275.715,276.1876,2710.0
2021-10-15 14:30:00,292.13,292.14,291.86,292.03,4892.0,276.1025,276.112,275.8473,276.008,4892.0
2021-10-15 14:40:00,292.05,292.05,291.38,291.6,3386.0,276.0269,276.0269,275.3937,275.6016,3386.0
2021-10-15 14:50:00,291.45,291.72,291.42,291.62,4079.0,275.4598,275.715,275.4315,275.6205,4079.0
2021-10-15 15:00:00,291.61,291.64,290.58,290.58,5872.0,275.611,275.6394,274.6376,274.6376,5872.0
2021-10-15 15:10:00,290.73,291.29,290.65,290.87,5006.0,274.7793,275.3086,274.7037,274.9116,5006.0
2021-10-15 15:20:00,290.63,290.88,290.42,290.72,7326.0,274.6848,274.9211,274.4863,274.7699,7326.0
2021-10-15 15:30:00,290.66,290.7,290.16,290.43,9254.0,274.7132,274.751,274.2406,274.4958,9254.0
2021-10-15 15:40:00,290.35,290.4,290.01,290.04,9438.0,274.4202,274.4674,274.0988,274.1272,9438.0
2021-10-15 15:50:00,290.0,290.23,289.68,289.68,21844.0,274.0894,274.3068,273.7869,273.7869,21844.0
2021-10-18 09:30:00,289.24,289.24,286.9,287.82,7851.0,273.3711,273.3711,271.1595,272.029,7851.0
2021-10-18 09:40:00,288.43,290.6,287.72,290.5,1898.0,272.6055,274.6565,271.9345,274.5619,1898.0
2021-10-18 09:50:00,290.1,290.34,288.66,288.66,3542.0,274.1839,274.4107,272.8229,272.8229,3542.0
2021-10-18 10:00:00,290.18,290.18,289.48,290.0,1406.0,274.2595,274.2595,273.5979,274.0894,1406.0
2021-10-18 10:10:00,289.85,290.13,289.12,289.54,4217.0,273.9476,274.2122,273.2577,273.6546,4217.0
2021-10-18 10:20:00,289.84,290.24,289.68,290.24,1458.0,273.9382,274.3162,273.7869,274.3162,1458.0
2021-10-18 10:30:00,290.43,290.43,289.36,289.95,5702.0,274.4958,274.4958,273.4845,274.0421,5702.0
2021-10-18 10:40:00,289.77,290.06,289.4,289.56,3089.0,273.872,274.1461,273.5223,273.6735,3089.0
2021-10-18 10:50:00,289.31,289.37,288.93,289.16,5020.0,273.4372,273.4939,273.0781,273.2955,5020.0
2021-10-18 11:00:00,289.07,289.08,288.76,289.05,2026.0,273.2104,273.2198,272.9174,273.1915,2026.0
2021-10-18 11:10:00,289.14,289.92,289.13,289.92,7047.0,273.2766,274.0138,273.2671,274.0138,7047.0
2021-10-18 11:20:00,289.89,289.97,289.29,289.29,1780.0,273.9854,274.061,273.4183,273.4183,1780.0
2021-10-18 11:30:00,289.03,289.3,288.97,288.97,4091.0,273.1726,273.4278,273.1159,273.1159,4091.0
2021-10-18 11:40:00,289.09,289.14,288.81,289.06,2432.0,273.2293,273.2766,272.9647,273.2009,2432.0
2021-10-18 11:50:00,288.98,289.48,288.98,289.48,1719.0,273.1253,273.5979,273.1253,273.5979,1719.0
2021-10-18 12:00:00,289.46,289.64,289.37,289.51,972.0,273.579,273.7491,273.4939,273.6263,972.0
2021-10-18 12:10:00,289.53,289.57,289.32,289.32,1425.0,273.6452,273.683,273.4467,273.4467,1425.0
2021-10-18 12:20:00,289.48,289.5,289.29,289.29,1505.0,273.5979,273.6168,273.4183,273.4183,1505.0
2021-10-18 12:30:00,289.06,289.18,288.98,288.99,900.0,273.2009,273.3144,273.1253,273.1348,900.0
2021-10-18 12:40:00,289.13,289.22,289.0,289.0,1900.0,273.2671,273.3522,273.1442,273.1442,1900.0
2021-10-18 12:50:00,289.07,289.07,288.67,288.76,1450.0,273.2104,273.2104,272.8323,272.9174,1450.0
2021-10-18 13:00:00,288.61,288.72,288.53,288.63,1000.0,272.7756,272.8796,272.7,272.7945,1000.0
2021-10-18 13:10:00,288.57,288.62,288.48,288.59,1680.0,272.7378,272.7851,272.6528,272.7567,1680.0
2021-10-18 13:20:00,288.61,288.73,288.36,288.42,3889.0,272.7756,272.889,272.5393,272.5961,3889.0
2021-10-18 13:30:00,288.28,288.38,288.18,288.23,4330.0,272.4637,272.5583,272.3692,272.4165,4330.0
2021-10-18 13:40:00,288.17,288.67,288.06,288.61,2342.0,272.3598,272.8323,272.2558,272.7756,2342.0
2021-10-18 13:50:00,288.61,288.8,288.56,288.56,4755.0,272.7756,272.9552,272.7284,272.7284,4755.0
2021-10-18 14:00:00,288.2,288.31,288.09,288.31,1904.0,272.3881,272.4921,272.2842,272.4921,1904.0
2021-10-18 14:10:00,288.58,288.78,288.58,288.75,1100.0,272.7473,272.9363,272.7473,272.908,1100.0
2021-10-18 14:20:00,288.62,288.98,288.62,288.98,2710.0,272.7851,273.1253,272.7851,273.1253,2710.0
2021-10-18 14:30:00,288.9,288.96,288.52,288.52,2925.0,273.0497,273.1064,272.6906,272.6906,2925.0
2021-10-18 14:40:00,288.63,288.79,288.56,288.74,1878.0,272.7945,272.9458,272.7284,272.8985,1878.0
2021-10-18 14:50:00,288.85,289.09,288.85,289.08,2935.0,273.0025,273.2293,273.0025,273.2198,2935.0
2021-10-18 15:00:00,289.06,289.12,288.91,288.97,5282.0,273.2009,273.2577,273.0592,273.1159,5282.0
2021-10-18 15:10:00,289.18,289.41,289.08,289.23,2550.0,273.3144,273.5317,273.2198,273.3616,2550.0
2021-10-18 15:20:00,289.28,289.56,288.84,288.99,4455.0,273.4089,273.6735,272.993,273.1348,4455.0
2021-10-18 15:30:00,288.96,289.49,288.9,289.49,4841.0,273.1064,273.6074,273.0497,273.6074,4841.0
2021-10-18 15:40:00,289.53,289.77,289.3,289.58,4066.0,273.6452,273.872,273.4278,273.6924,4066.0
2021-10-18 15:50:00,289.64,289.85,288.91,288.95,41226.0,273.7491,273.9476,273.0592,273.097,41226.0
2021-10-19 09:30:00,290.85,290.85,290.38,290.38,3229.0,274.8927,274.8927,274.4485,274.4485,3229.0
2021-10-19 09:40:00,290.33,290.77,290.05,290.05,2418.0,274.4013,274.8171,274.1366,274.1366,2418.0
2021-10-19 09:50:00,289.8,290.49,289.49,289.92,1200.0,273.9003,274.5525,273.6074,274.0138,1200.0
2021-10-19 10:00:00,290.44,291.37,290.44,291.37,1700.0,274.5052,275.3842,274.5052,275.3842,1700.0
2021-10-19 10:10:00,291.43,291.63,290.96,291.37,5052.0,275.4409,275.6299,274.9967,275.3842,5052.0
2021-10-19 10:20:00,290.92,290.94,290.52,290.9,2979.0,274.9589,274.9778,274.5808,274.94,2979.0
2021-10-19 10:30:00,290.98,291.32,290.79,291.13,4868.0,275.0156,275.337,274.836,275.1574,4868.0
2021-10-19 10:40:00,291.21,291.87,291.06,291.75,3874.0,275.233,275.8568,275.0912,275.7434,3874.0
2021-10-19 10:50:00,291.9,292.15,291.67,292.04,2193.0,275.8851,276.1214,275.6677,276.0174,2193.0
2021-10-19 11:00:00,291.98,292.23,291.54,292.11,2006.0,275.9607,276.197,275.5449,276.0836,2006.0
2021-10-19 11:10:00,292.05,292.35,291.94,292.35,2712.0,276.0269,276.3104,275.9229,276.3104,2712.0
2021-10-19 11:20:00,292.17,292.32,291.83,292.14,3292.0,276.1403,276.2821,275.819,276.112,3292.0
2021-10-19 11:30:00,292.11,292.49,291.85,292.48,3413.0,276.0836,276.4428,275.8379,276.4333,3413.0
2021-10-19 11:40:00,292.52,292.77,292.52,292.77,1000.0,276.4711,276.7074,276.4711,276.7074,1000.0
2021-10-19 11:50:00,292.65,292.73,292.31,292.63,5569.0,276.594,276.6696,276.2726,276.5751,5569.0
2021-10-19 12:00:00,292.39,292.65,292.32,292.65,2000.0,276.3482,276.594,276.2821,276.594,2000.0
2021-10-19 12:10:00,292.59,292.65,292.54,292.57,506.0,276.5373,276.594,276.49,276.5184,506.0
2021-10-19 12:20:00,292.57,292.63,292.24,292.5,6788.0,276.5184,276.5751,276.2065,276.4522,6788.0
2021-10-19 12:30:00,292.42,292.75,292.41,292.64,1601.0,276.3766,276.6885,276.3671,276.5845,1601.0
2021-10-19 12:40:00,292.68,292.75,292.45,292.58,1700.0,276.6223,276.6885,276.405,276.5278,1700.0
2021-10-19 12:50:00,292.45,292.76,292.37,292.61,3829.0,276.405,276.6979,276.3293,276.5562,3829.0
2021-10-19 13:00:00,292.6,292.82,292.59,292.82,3381.0,276.5467,276.7547,276.5373,276.7547,3381.0
2021-10-19 13:10:00,292.9,293.06,292.74,293.04,1704.0,276.8303,276.9815,276.679,276.9626,1704.0
2021-10-19 13:20:00,292.95,292.98,292.8,292.92,1720.0,276.8775,276.9059,276.7358,276.8492,1720.0
2021-10-19 13:30:00,292.82,293.24,292.81,293.24,750.0,276.7547,277.1516,276.7452,277.1516,750.0
2021-10-19 13:40:00,293.24,293.5,293.24,293.37,3728.0,277.1516,277.3973,277.1516,277.2745,3728.0
2021-10-19 13:50:00,293.33,293.75,293.25,293.39,4531.0,277.2367,277.6336,277.1611,277.2934,4531.0
2021-10-19 14:00:00,293.34,293.34,292.93,292.93,937.0,277.2461,277.2461,276.8586,276.8586,937.0
2021-10-19 14:10:00,293.0,293.0,292.8,292.81,700.0,276.9248,276.9248,276.7358,276.7452,700.0
2021-10-19 14:20:00,292.71,292.74,292.6,292.65,2352.0,276.6507,276.679,276.5467,276.594,2352.0
2021-10-19 14:30:00,292.45,292.45,292.15,292.23,1606.0,276.405,276.405,276.1214,276.197,1606.0
2021-10-19 14:40:00,292.35,292.35,292.12,292.17,1482.0,276.3104,276.3104,276.0931,276.1403,1482.0
2021-10-19 14:50:00,292.13,292.36,292.08,292.36,1536.0,276.1025,276.3199,276.0553,276.3199,1536.0
2021-10-19 15:00:00,292.46,293.07,292.41,292.86,2383.0,276.4144,276.9909,276.3671,276.7925,2383.0
2021-10-19 15:10:00,292.79,292.93,292.74,292.93,1510.0,276.7263,276.8586,276.679,276.8586,1510.0
2021-10-19 15:20:00,293.03,293.08,292.68,292.76,5669.0,276.9531,277.0004,276.6223,276.6979,5669.0
2021-10-19 15:30:00,292.72,292.84,292.21,292.49,5167.0,276.6601,276.7736,276.1781,276.4428,5167.0
2021-10-19 15:40:00,292.4,293.21,292.4,293.06,2841.0,276.3577,277.1233,276.3577,276.9815,2841.0
2021-10-19 15:50:00,293.14,293.34,292.98,293.19,25120.0,277.0571,277.2461,276.9059,277.1044,25120.0
2021-10-20 09:30:00,292.11,293.0,291.41,292.5,5528.0,276.0836,276.9248,275.422,276.4522,5528.0
2021-10-20 09:40:00,292.59,293.31,292.59,293.18,2437.0,276.5373,277.2178,276.5373,277.0949,2437.0
2021-10-20 09:50:00,293.29,293.6,292.68,293.06,7158.0,277.1989,277.4919,276.6223,276.9815,7158.0
2021-10-20 10:00:00,293.24,293.86,293.19,293.86,2126.0,277.1516,277.7376,277.1044,277.7376,2126.0
2021-10-20 10:10:00,294.16,295.12,294.16,294.63,3261.0,278.0211,278.9285,278.0211,278.4654,3261.0
2021-10-20 10:20:00,294.91,295.66,294.74,295.14,2747.0,278.73,279.4388,278.5693,278.9474,2747.0
2021-10-20 10:30:00,295.14,296.03,295.14,295.96,2469.0,278.9474,279.7885,278.9474,279.7224,2469.0
2021-10-20 10:40:00,295.97,296.35,295.58,295.59,2755.0,279.7318,280.091,279.3632,279.3727,2755.0
2021-10-20 10:50:00,295.85,295.92,295.14,295.35,1800.0,279.6184,279.6846,278.9474,279.1458,1800.0
2021-10-20 11:00:00,295.15,295.72,294.93,295.13,2931.0,278.9568,279.4955,278.7489,278.9379,2931.0
2021-10-20 11:10:00,294.96,294.96,294.52,294.78,4901.0,278.7772,278.7772,278.3614,278.6071,4901.0
2021-10-20 11:20:00,294.89,295.31,294.81,294.81,6374.0,278.7111,279.108,278.6355,278.6355,6374.0
2021-10-20 11:30:00,295.05,295.7,294.89,295.63,1400.0,278.8623,279.4766,278.7111,279.4105,1400.0
2021-10-20 11:40:00,295.31,295.32,294.97,295.23,2283.0,279.108,279.1175,278.7867,279.0324,2283.0
2021-10-20 11:50:00,295.39,295.46,295.39,295.46,700.0,279.1837,279.2498,279.1837,279.2498,700.0
2021-10-20 12:00:00,295.51,295.87,295.46,295.86,2010.0,279.2971,279.6373,279.2498,279.6279,2010.0
2021-10-20 12:10:00,295.85,295.94,295.59,295.6,1200.0,279.6184,279.7035,279.3727,279.3821,1200.0
2021-10-20 12:20:00,295.55,295.98,295.55,295.94,1523.0,279.3349,279.7413,279.3349,279.7035,1523.0
2021-10-20 12:30:00,296.02,296.28,296.02,296.28,1950.0,279.7791,280.0248,279.7791,280.0248,1950.0
2021-10-20 12:40:00,296.21,296.39,296.16,296.38,2939.0,279.9587,280.1288,279.9114,280.1193,2939.0
2021-10-20 12:50:00,296.26,296.27,296.16,296.22,1404.0,280.0059,280.0154,279.9114,279.9681,1404.0
2021-10-20 13:00:00,296.18,296.18,295.78,295.85,2013.0,279.9303,279.9303,279.5523,279.6184,2013.0
2021-10-20 13:10:00,295.91,295.94,295.7,295.71,801.0,279.6751,279.7035,279.4766,279.4861,801.0
2021-10-20 13:20:00,295.07,296.03,295.0,296.03,1310.0,278.8812,279.7885,278.8151,279.7885,1310.0
2021-10-20 13:30:00,296.09,296.09,295.86,295.97,1019.0,279.8452,279.8452,279.6279,279.7318,1019.0
2021-10-20 13:40:00,295.95,296.05,295.74,295.92,2056.0,279.7129,279.8074,279.5145,279.6846,2056.0
2021-10-20 13:50:00,295.87,296.3,295.87,296.22,2131.0,279.6373,280.0437,279.6373,279.9681,2131.0
2021-10-20 14:00:00,296.83,296.96,296.68,296.96,5733.0,280.5446,280.6675,280.4029,280.6675,5733.0
2021-10-20 14:10:00,296.95,297.3,296.95,297.12,4732.0,280.6581,280.9889,280.6581,280.8187,4732.0
2021-10-20 14:20:00,297.06,297.15,296.94,297.13,2029.0,280.762,280.8471,280.6486,280.8282,2029.0
2021-10-20 14:30:00,297.06,297.26,297.06,297.26,2375.0,280.762,280.9511,280.762,280.9511,2375.0
2021-10-20 14:40:00,297.22,297.38,296.92,296.94,3364.0,280.9133,281.0645,280.6297,280.6486,3364.0
2021-10-20 14:50:00,297.03,297.03,296.76,296.99,3112.0,280.7337,280.7337,280.4785,280.6959,3112.0
2021-10-20 15:00:00,297.07,297.19,296.87,297.0,1152.0,280.7715,280.8849,280.5825,280.7053,1152.0
2021-10-20 15:10:00,296.88,296.89,296.51,296.53,3876.0,280.5919,280.6014,280.2422,280.2611,3876.0
2021-10-20 15:20:00,296.41,296.46,296.14,296.17,6324.0,280.1477,280.1949,279.8925,279.9209,6324.0
2021-10-20 15:30:00,296.24,296.47,295.95,295.95,6425.0,279.987,280.2044,279.7129,279.7129,6425.0
2021-10-20 15:40:00,295.99,296.5,295.99,296.23,4514.0,279.7507,280.2328,279.7507,279.9776,4514.0
2021-10-20 15:50:00,296.3,296.81,296.02,296.78,23435.0,280.0437,280.5257,279.7791,280.4974,23435.0
2021-10-21 09:30:00,296.2,297.7,296.2,297.28,3288.0,279.9492,281.3669,279.9492,280.97,3288.0
2021-10-21 09:40:00,297.41,297.98,297.33,297.39,1514.0,281.0928,281.6316,281.0172,281.0739,1514.0
2021-10-21 09:50:00,298.0,298.0,296.86,296.86,9685.0,281.6505,281.6505,280.573,280.573,9685.0
2021-10-21 10:00:00,296.86,297.61,296.74,297.18,3624.0,280.573,281.2819,280.4596,280.8754,3624.0
2021-10-21 10:10:00,297.46,297.46,297.03,297.04,2437.0,281.1401,281.1401,280.7337,280.7431,2437.0
2021-10-21 10:20:00,297.26,297.31,295.82,296.01,7152.0,280.9511,280.9983,279.5901,279.7696,7152.0
2021-10-21 10:30:00,295.92,296.48,295.91,296.16,2959.0,279.6846,280.2139,279.6751,279.9114,2959.0
2021-10-21 10:40:00,296.07,297.23,296.07,297.09,1000.0,279.8263,280.9227,279.8263,280.7904,1000.0
2021-10-21 10:50:00,297.2,297.2,296.36,296.46,2830.0,280.8943,280.8943,280.1004,280.1949,2830.0
2021-10-21 11:00:00,296.73,296.73,296.01,296.01,1530.0,280.4501,280.4501,279.7696,279.7696,1530.0
2021-10-21 11:10:00,295.58,296.05,295.39,295.74,3465.0,279.3632,279.8074,279.1837,279.5145,3465.0
2021-10-21 11:20:00,295.57,295.57,294.77,294.95,4208.0,279.3538,279.3538,278.5977,278.7678,4208.0
2021-10-21 11:30:00,294.97,295.57,294.94,295.34,2819.0,278.7867,279.3538,278.7583,279.1364,2819.0
2021-10-21 11:40:00,295.52,295.93,295.42,295.87,2923.0,279.3065,279.694,279.212,279.6373,2923.0
2021-10-21 11:50:00,296.03,296.26,295.98,295.98,3498.0,279.7885,280.0059,279.7413,279.7413,3498.0
2021-10-21 12:00:00,295.86,295.9,295.49,295.51,1500.0,279.6279,279.6657,279.2782,279.2971,1500.0
2021-10-21 12:10:00,295.64,295.96,295.57,295.86,1472.0,279.4199,279.7224,279.3538,279.6279,1472.0
2021-10-21 12:20:00,295.96,296.07,295.83,296.07,1660.0,279.7224,279.8263,279.5995,279.8263,1660.0
2021-10-21 12:30:00,295.98,295.98,295.77,295.84,1653.0,279.7413,279.7413,279.5428,279.609,1653.0
2021-10-21 12:40:00,295.91,296.07,295.75,295.75,2795.0,279.6751,279.8263,279.5239,279.5239,2795.0
2021-10-21 12:50:00,295.82,296.22,295.82,296.16,3203.0,279.5901,279.9681,279.5901,279.9114,3203.0
2021-10-21 13:00:00,296.16,296.27,296.06,296.17,1390.0,279.9114,280.0154,279.8169,279.9209,1390.0
2021-10-21 13:10:00,296.3,296.47,296.3,296.43,2181.0,280.0437,280.2044,280.0437,280.1666,2181.0
2021-10-21 13:20:00,296.53,296.66,296.51,296.66,1326.0,280.2611,280.384,280.2422,280.384,1326.0
2021-10-21 13:30:00,296.62,296.65,296.49,296.63,2545.0,280.3462,280.3745,280.2233,280.3556,2545.0
2021-10-21 13:40:00,296.57,296.66,296.42,296.51,1616.0,280.2989,280.384,280.1571,280.2422,1616.0
2021-10-21 13:50:00,296.26,296.26,295.86,295.97,2341.0,280.0059,280.0059,279.6279,279.7318,2341.0
2021-10-21 14:00:00,295.92,296.37,295.91,296.37,1776.0,279.6846,280.1099,279.6751,280.1099,1776.0
2021-10-21 14:10:00,296.38,296.59,296.23,296.53,3330.0,280.1193,280.3178,279.9776,280.2611,3330.0
2021-10-21 14:20:00,296.51,296.63,296.37,296.63,2001.0,280.2422,280.3556,280.1099,280.3556,2001.0
2021-10-21 14:30:00,296.59,296.59,296.09,296.09,15386.0,280.3178,280.3178,279.8452,279.8452,15386.0
2021-10-21 14:40:00,296.13,296.2,295.71,296.05,3856.0,279.8831,279.9492,279.4861,279.8074,3856.0
2021-10-21 14:50:00,296.11,296.21,295.96,295.99,1668.0,279.8642,279.9587,279.7224,279.7507,1668.0
2021-10-21 15:00:00,296.07,296.14,295.86,296.03,2166.0,279.8263,279.8925,279.6279,279.7885,2166.0
2021-10-21 15:10:00,296.05,296.12,295.74,296.04,5353.0,279.8074,279.8736,279.5145,279.798,5353.0
2021-10-21 15:20:00,296.11,296.19,295.83,295.83,5224.0,279.8642,279.9398,279.5995,279.5995,5224.0
2021-10-21 15:30:00,295.98,296.02,295.39,295.43,10735.0,279.7413,279.7791,279.1837,279.2215,10735.0
2021-10-21 15:40:00,295.36,295.87,295.36,295.72,12947.0,279.1553,279.6373,279.1553,279.4955,12947.0
2021-10-21 15:50:00,295.78,296.12,295.64,296.11,35902.0,279.5523,279.8736,279.4199,279.8642,35902.0
2021-10-22 09:30:00,296.62,297.11,295.71,297.1,9765.0,280.3462,280.8093,279.4861,280.7998,9765.0
2021-10-22 09:40:00,297.99,297.99,296.89,296.9,2854.0,281.641,281.641,280.6014,280.6108,2854.0
2021-10-22 09:50:00,296.95,298.23,296.95,298.21,3000.0,280.6581,281.8678,280.6581,281.8489,3000.0
2021-10-22 10:00:00,298.2,298.38,297.69,297.94,4140.0,281.8395,282.0096,281.3575,281.5937,4140.0
2021-10-22 10:10:00,297.97,298.58,297.96,298.58,4282.0,281.6221,282.1986,281.6127,282.1986,4282.0
2021-10-22 10:20:00,298.22,298.94,298.1,298.94,4850.0,281.8584,282.5389,281.745,282.5389,4850.0
2021-10-22 10:30:00,298.64,298.66,298.16,298.42,3807.0,282.2553,282.2742,281.8017,282.0474,3807.0
2021-10-22 10:40:00,298.53,298.84,298.06,298.06,4214.0,282.1514,282.4444,281.7072,281.7072,4214.0
2021-10-22 10:50:00,298.03,298.14,297.05,297.05,7117.0,281.6788,281.7828,280.7526,280.7526,7117.0
2021-10-22 11:00:00,297.31,297.8,297.15,297.76,7486.0,280.9983,281.4614,280.8471,281.4236,7486.0
2021-10-22 11:10:00,297.99,297.99,296.8,297.26,4239.0,281.641,281.641,280.5163,280.9511,4239.0
2021-10-22 11:20:00,297.16,297.16,295.98,296.22,3834.0,280.8565,280.8565,279.7413,279.9681,3834.0
2021-10-22 11:30:00,296.47,296.73,296.13,296.22,1427.0,280.2044,280.4501,279.8831,279.9681,1427.0
2021-10-22 11:40:00,296.36,296.36,295.44,295.59,2414.0,280.1004,280.1004,279.2309,279.3727,2414.0
2021-10-22 11:50:00,295.61,296.06,295.32,296.06,2454.0,279.3916,279.8169,279.1175,279.8169,2454.0
2021-10-22 12:00:00,296.06,296.75,295.86,296.57,3598.0,279.8169,280.469,279.6279,280.2989,3598.0
2021-10-22 12:10:00,296.49,296.56,295.8,296.36,1533.0,280.2233,280.2895,279.5712,280.1004,1533.0
2021-10-22 12:20:00,296.6,296.71,296.19,296.22,4200.0,280.3273,280.4312,279.9398,279.9681,4200.0
2021-10-22 12:30:00,296.31,296.63,296.18,296.25,2809.0,280.0532,280.3556,279.9303,279.9965,2809.0
2021-10-22 12:40:00,296.23,296.62,296.22,296.46,3906.0,279.9776,280.3462,279.9681,280.1949,3906.0
2021-10-22 12:50:00,296.46,296.64,296.21,296.31,10106.0,280.1949,280.3651,279.9587,280.0532,10106.0
2021-10-22 13:00:00,296.45,297.05,296.35,297.05,3803.0,280.1855,280.7526,280.091,280.7526,3803.0
2021-10-22 13:10:00,297.08,297.15,296.95,297.11,2168.0,280.7809,280.8471,280.6581,280.8093,2168.0
2021-10-22 13:20:00,297.17,297.28,296.97,297.28,2701.0,280.866,280.97,280.677,280.97,2701.0
2021-10-22 13:30:00,297.15,297.49,297.15,297.49,4060.0,280.8471,281.1684,280.8471,281.1684,4060.0
2021-10-22 13:40:00,297.48,297.84,297.47,297.71,1786.0,281.159,281.4992,281.1495,281.3764,1786.0
2021-10-22 13:50:00,297.76,297.96,297.56,297.6,5971.0,281.4236,281.6127,281.2346,281.2724,5971.0
2021-10-22 14:00:00,297.56,297.83,297.43,297.81,3173.0,281.2346,281.4898,281.1117,281.4709,3173.0
2021-10-22 14:10:00,297.99,298.12,297.57,297.71,3988.0,281.641,281.7639,281.244,281.3764,3988.0
2021-10-22 14:20:00,297.75,298.29,297.75,298.29,3840.0,281.4142,281.9245,281.4142,281.9245,3840.0
2021-10-22 14:30:00,298.34,298.42,298.04,298.09,6449.0,281.9718,282.0474,281.6883,281.7355,6449.0
2021-10-22 14:40:00,298.1,298.17,297.82,298.13,3809.0,281.745,281.8111,281.4803,281.7733,3809.0
2021-10-22 14:50:00,298.1,298.1,297.56,297.66,3100.0,281.745,281.745,281.2346,281.3291,3100.0
2021-10-22 15:00:00,297.57,297.99,297.57,297.89,3779.0,281.244,281.641,281.244,281.5465,3779.0
2021-10-22 15:10:00,297.85,298.15,297.73,297.95,10868.0,281.5087,281.7922,281.3953,281.6032,10868.0
2021-10-22 15:20:00,298.0,298.23,297.9,298.0,8382.0,281.6505,281.8678,281.5559,281.6505,8382.0
2021-10-22 15:30:00,297.89,298.49,297.89,298.09,13473.0,281.5465,282.1136,281.5465,281.7355,13473.0
2021-10-22 15:40:00,298.02,298.05,297.64,297.75,5933.0,281.6694,281.6977,281.3102,281.4142,5933.0
2021-10-22 15:50:00,297.71,298.21,297.4,298.19,48244.0,281.3764,281.8489,281.0834,281.83,48244.0
2021-10-25 09:30:00,299.3,299.3,297.71,297.81,12116.0,282.8791,282.8791,281.3764,281.4709,12116.0
2021-10-25 09:40:00,297.8,298.63,297.32,297.32,10809.0,281.4614,282.2459,281.0078,281.0078,10809.0
2021-10-25 09:50:00,297.31,299.03,297.11,299.03,4374.0,280.9983,282.6239,280.8093,282.6239,4374.0
2021-10-25 10:00:00,298.95,299.19,298.57,298.83,2520.0,282.5483,282.7752,282.1892,282.4349,2520.0
2021-10-25 10:10:00,298.56,299.59,298.34,299.35,3415.0,282.1797,283.1532,281.9718,282.9264,3415.0
2021-10-25 10:20:00,299.0,299.12,298.39,298.39,7392.0,282.5956,282.709,282.0191,282.0191,7392.0
2021-10-25 10:30:00,298.5,298.92,298.3,298.79,7814.0,282.123,282.52,281.934,282.3971,7814.0
2021-10-25 10:40:00,298.75,299.62,298.58,299.62,2429.0,282.3593,283.1816,282.1986,283.1816,2429.0
2021-10-25 10:50:00,299.79,299.97,299.28,299.28,6956.0,283.3423,283.5124,282.8602,282.8602,6956.0
2021-10-25 11:00:00,299.17,299.72,299.17,299.59,3374.0,282.7563,283.2761,282.7563,283.1532,3374.0
2021-10-25 11:10:00,299.77,300.31,299.43,300.31,3265.0,283.3233,283.8337,283.002,283.8337,3265.0
2021-10-25 11:20:00,300.3,300.49,299.65,299.83,3430.0,283.8243,284.0038,283.2099,283.3801,3430.0
2021-10-25 11:30:00,299.89,300.14,299.54,299.93,5046.0,283.4368,283.673,283.106,283.4746,5046.0
2021-10-25 11:40:00,299.87,300.13,299.73,299.91,3519.0,283.4179,283.6636,283.2855,283.4557,3519.0
2021-10-25 11:50:00,299.76,300.11,299.76,299.89,5178.0,283.3139,283.6447,283.3139,283.4368,5178.0
2021-10-25 12:00:00,300.1,300.1,299.32,299.33,5902.0,283.6352,283.6352,282.898,282.9075,5902.0
2021-10-25 12:10:00,299.28,299.29,298.5,298.95,5550.0,282.8602,282.8697,282.123,282.5483,5550.0
2021-10-25 12:20:00,298.94,299.14,298.81,299.05,2400.0,282.5389,282.7279,282.416,282.6429,2400.0
2021-10-25 12:30:00,299.12,299.23,298.65,298.71,2619.0,282.709,282.813,282.2648,282.3215,2619.0
2021-10-25 12:40:00,298.85,298.94,298.53,298.79,3556.0,282.4538,282.5389,282.1514,282.3971,3556.0
2021-10-25 12:50:00,298.76,298.91,298.66,298.69,2321.0,282.3688,282.5105,282.2742,282.3026,2321.0
2021-10-25 13:00:00,298.7,299.24,298.7,299.24,1901.0,282.3121,282.8224,282.3121,282.8224,1901.0
2021-10-25 13:10:00,299.23,299.38,299.19,299.21,1721.0,282.813,282.9547,282.7752,282.7941,1721.0
2021-10-25 13:20:00,299.2,299.39,299.11,299.38,1800.0,282.7846,282.9642,282.6996,282.9547,1800.0
2021-10-25 13:30:00,299.38,300.3,299.21,299.21,13003.0,282.9547,283.8243,282.7941,282.7941,13003.0
2021-10-25 13:40:00,298.99,299.29,298.96,299.23,1579.0,282.5861,282.8697,282.5578,282.813,1579.0
2021-10-25 13:50:00,299.3,299.76,299.27,299.76,9502.0,282.8791,283.3139,282.8508,283.3139,9502.0
2021-10-25 14:00:00,299.66,299.93,299.65,299.9,1342.0,283.2194,283.4746,283.2099,283.4462,1342.0
2021-10-25 14:10:00,299.64,299.88,299.63,299.88,1600.0,283.2005,283.4273,283.191,283.4273,1600.0
2021-10-25 14:20:00,299.89,300.1,299.89,300.1,5902.0,283.4368,283.6352,283.4368,283.6352,5902.0
2021-10-25 14:30:00,300.12,300.26,299.89,300.06,4102.0,283.6541,283.7865,283.4368,283.5974,4102.0
2021-10-25 14:40:00,300.0,300.35,299.99,300.23,4052.0,283.5407,283.8715,283.5313,283.7581,4052.0
2021-10-25 14:50:00,300.37,300.58,300.22,300.25,3100.0,283.8904,284.0889,283.7487,283.777,3100.0
2021-10-25 15:00:00,300.19,300.21,299.94,299.94,3816.0,283.7203,283.7392,283.484,283.484,3816.0
2021-10-25 15:10:00,299.82,299.91,299.34,299.41,3713.0,283.3706,283.4557,282.9169,282.9831,3713.0
2021-10-25 15:20:00,299.42,299.48,298.81,299.11,7558.0,282.9926,283.0493,282.416,282.6996,7558.0
2021-10-25 15:30:00,299.07,299.07,298.65,298.75,22355.0,282.6618,282.6618,282.2648,282.3593,22355.0
2021-10-25 15:40:00,298.75,299.23,298.64,298.69,5575.0,282.3593,282.813,282.2553,282.3026,5575.0
2021-10-25 15:50:00,298.57,298.66,297.85,298.12,43536.0,282.1892,282.2742,281.5087,281.7639,43536.0
2021-10-26 09:30:00,299.76,300.27,298.48,298.48,16793.0,283.3139,283.7959,282.1041,282.1041,16793.0
2021-10-26 09:40:00,298.17,299.09,298.17,298.77,3892.0,281.8111,282.6807,281.8111,282.3782,3892.0
2021-10-26 09:50:00,299.32,299.44,298.5,298.5,3477.0,282.898,283.0115,282.123,282.123,3477.0
2021-10-26 10:00:00,298.25,298.8,297.82,298.47,5893.0,281.8867,282.4066,281.4803,282.0947,5893.0
2021-10-26 10:10:00,298.7,299.92,298.52,299.78,5807.0,282.3121,283.4651,282.1419,283.3328,5807.0
2021-10-26 10:20:00,299.85,299.99,299.03,299.51,4232.0,283.399,283.5313,282.6239,283.0776,4232.0
2021-10-26 10:30:00,299.21,299.71,298.62,299.14,15510.0,282.7941,283.2666,282.2364,282.7279,15510.0
2021-10-26 10:40:00,299.14,299.38,298.85,298.85,3519.0,282.7279,282.9547,282.4538,282.4538,3519.0
2021-10-26 10:50:00,299.01,299.14,298.65,299.03,5300.0,282.605,282.7279,282.2648,282.6239,5300.0
2021-10-26 11:00:00,299.09,300.47,299.0,300.47,5654.0,282.6807,283.9849,282.5956,283.9849,5654.0
2021-10-26 11:10:00,300.49,301.0,300.33,300.63,3965.0,284.0038,284.4859,283.8526,284.1362,3965.0
2021-10-26 11:20:00,300.71,300.73,300.03,300.6,3909.0,284.2118,284.2307,283.5691,284.1078,3909.0
2021-10-26 11:30:00,300.6,300.95,299.92,300.95,3105.0,284.1078,284.4386,283.4651,284.4386,3105.0
2021-10-26 11:40:00,300.75,301.0,300.3,300.43,1984.0,284.2496,284.4859,283.8243,283.9471,1984.0
2021-10-26 11:50:00,300.44,300.6,299.71,299.71,2141.0,283.9566,284.1078,283.2666,283.2666,2141.0
2021-10-26 12:00:00,299.83,299.92,299.18,299.23,1403.0,283.3801,283.4651,282.7657,282.813,1403.0
2021-10-26 12:10:00,299.43,299.43,299.08,299.22,1809.0,283.002,283.002,282.6712,282.8035,1809.0
2021-10-26 12:20:00,299.18,299.18,298.67,298.89,2991.0,282.7657,282.7657,282.2837,282.4916,2991.0
2021-10-26 12:30:00,298.75,298.92,298.25,298.25,5839.0,282.3593,282.52,281.8867,281.8867,5839.0
2021-10-26 12:40:00,298.35,298.55,297.67,297.74,3979.0,281.9813,282.1703,281.3386,281.4047,3979.0
2021-10-26 12:50:00,297.65,298.54,297.65,298.54,2495.0,281.3197,282.1608,281.3197,282.1608,2495.0
2021-10-26 13:00:00,298.5,299.61,298.48,299.36,3759.0,282.123,283.1721,282.1041,282.9358,3759.0
2021-10-26 13:10:00,299.21,299.21,298.83,298.88,2383.0,282.7941,282.7941,282.4349,282.4822,2383.0
2021-10-26 13:20:00,298.91,299.22,298.55,299.22,3435.0,282.5105,282.8035,282.1703,282.8035,3435.0
2021-10-26 13:30:00,299.31,299.79,299.19,299.77,2210.0,282.8886,283.3423,282.7752,283.3233,2210.0
2021-10-26 13:40:00,299.73,299.83,299.61,299.69,2851.0,283.2855,283.3801,283.1721,283.2477,2851.0
2021-10-26 13:50:00,299.68,299.68,299.01,299.01,5088.0,283.2383,283.2383,282.605,282.605,5088.0
2021-10-26 14:00:00,298.93,299.63,298.78,299.63,3758.0,282.5294,283.191,282.3877,283.191,3758.0
2021-10-26 14:10:00,299.68,299.83,299.42,299.52,3799.0,283.2383,283.3801,282.9926,283.0871,3799.0
2021-10-26 14:20:00,299.62,299.62,299.27,299.53,2409.0,283.1816,283.1816,282.8508,283.0965,2409.0
2021-10-26 14:30:00,299.67,300.06,299.51,299.51,2978.0,283.2288,283.5974,283.0776,283.0776,2978.0
2021-10-26 14:40:00,299.38,299.4,299.16,299.19,3246.0,282.9547,282.9736,282.7468,282.7752,3246.0
2021-10-26 14:50:00,299.2,299.42,298.95,299.34,2872.0,282.7846,282.9926,282.5483,282.9169,2872.0
2021-10-26 15:00:00,299.41,299.62,299.15,299.59,3279.0,282.9831,283.1816,282.7374,283.1532,3279.0
2021-10-26 15:10:00,299.49,299.62,299.25,299.45,2790.0,283.0587,283.1816,282.8319,283.0209,2790.0
2021-10-26 15:20:00,299.59,299.59,298.78,298.78,3968.0,283.1532,283.1532,282.3877,282.3877,3968.0
2021-10-26 15:30:00,298.78,298.89,298.54,298.59,5854.0,282.3877,282.4916,282.1608,282.2081,5854.0
2021-10-26 15:40:00,298.6,299.03,298.48,298.64,7646.0,282.2175,282.6239,282.1041,282.2553,7646.0
2021-10-26 15:50:00,298.65,298.72,297.31,297.56,30713.0,282.2648,282.331,280.9983,281.2346,30713.0
2021-10-27 09:30:00,305.0,305.0,295.5,299.04,26637.0,288.2664,288.2664,279.2876,282.6334,26637.0
2021-10-27 09:40:00,299.0,303.54,298.51,303.0,17993.0,282.5956,286.8865,282.1325,286.3761,17993.0
2021-10-27 09:50:00,302.5,305.31,302.43,305.29,9639.0,285.9036,288.5594,285.8374,288.5405,9639.0
2021-10-27 10:00:00,305.27,306.83,304.8,306.82,20497.0,288.5216,289.996,288.0774,289.9866,20497.0
2021-10-27 10:10:00,306.8,307.55,305.91,306.22,8171.0,289.9677,290.6765,289.1265,289.4195,8171.0
2021-10-27 10:20:00,305.96,306.73,304.82,305.07,5937.0,289.1737,289.9015,288.0963,288.3326,5937.0
2021-10-27 10:30:00,304.84,305.98,304.82,305.4,13719.0,288.1152,289.1926,288.0963,288.6445,13719.0
2021-10-27 10:40:00,305.39,305.96,304.76,305.88,9177.0,288.635,289.1737,288.0396,289.0981,9177.0
2021-10-27 10:50:00,305.87,306.17,304.62,305.1,15775.0,289.0887,289.3722,287.9073,288.3609,15775.0
2021-10-27 11:00:00,305.07,305.08,303.56,303.76,5115.0,288.3326,288.342,286.9054,287.0944,5115.0
2021-10-27 11:10:00,303.56,304.17,302.75,303.99,7354.0,286.9054,287.4819,286.1399,287.3118,7354.0
2021-10-27 11:20:00,303.6,304.0,303.01,303.03,3271.0,286.9432,287.3213,286.3856,286.4045,3271.0
2021-10-27 11:30:00,302.76,302.92,302.37,302.6,3817.0,286.1493,286.3005,285.7807,285.9981,3817.0
2021-10-27 11:40:00,302.68,303.03,301.59,301.59,4536.0,286.0737,286.4045,285.0435,285.0435,4536.0
2021-10-27 11:50:00,301.34,302.03,300.95,302.03,5437.0,284.8072,285.4594,284.4386,285.4594,5437.0
2021-10-27 12:00:00,301.62,301.9,300.64,301.9,7324.0,285.0718,285.3365,284.1456,285.3365,7324.0
2021-10-27 12:10:00,301.91,302.81,301.7,302.63,6039.0,285.3459,286.1966,285.1475,286.0264,6039.0
2021-10-27 12:20:00,302.74,303.15,302.66,302.79,5404.0,286.1304,286.5179,286.0548,286.1777,5404.0
2021-10-27 12:30:00,302.73,302.73,301.03,301.71,6981.0,286.121,286.121,284.5142,285.1569,6981.0
2021-10-27 12:40:00,301.74,302.73,301.6,302.55,10386.0,285.1853,286.121,285.0529,285.9508,10386.0
2021-10-27 12:50:00,302.51,303.37,302.4,303.37,4113.0,285.913,286.7258,285.8091,286.7258,4113.0
2021-10-27 13:00:00,303.07,303.16,302.55,302.99,4291.0,286.4423,286.5274,285.9508,286.3667,4291.0
2021-10-27 13:10:00,303.04,303.04,302.12,302.2,4483.0,286.4139,286.4139,285.5444,285.62,4483.0
2021-10-27 13:20:00,302.33,302.33,301.53,301.71,3456.0,285.7429,285.7429,284.9868,285.1569,3456.0
2021-10-27 13:30:00,301.54,301.8,301.31,301.58,2739.0,284.9962,285.242,284.7789,285.034,2739.0
2021-10-27 13:40:00,301.84,302.0,301.68,301.83,3535.0,285.2798,285.431,285.1286,285.2703,3535.0
2021-10-27 13:50:00,301.88,302.8,301.81,302.8,6147.0,285.3176,286.1871,285.2514,286.1871,6147.0
2021-10-27 14:00:00,302.76,302.77,301.76,301.76,2605.0,286.1493,286.1588,285.2042,285.2042,2605.0
2021-10-27 14:10:00,301.88,301.88,301.2,301.2,2908.0,285.3176,285.3176,284.6749,284.6749,2908.0
2021-10-27 14:20:00,301.23,301.53,300.5,300.5,3059.0,284.7032,284.9868,284.0133,284.0133,3059.0
2021-10-27 14:30:00,300.56,300.78,300.54,300.66,4062.0,284.07,284.2779,284.0511,284.1645,4062.0
2021-10-27 14:40:00,300.5,300.58,300.12,300.24,3724.0,284.0133,284.0889,283.6541,283.7676,3724.0
2021-10-27 14:50:00,300.28,300.29,299.69,299.71,2115.0,283.8054,283.8148,283.2477,283.2666,2115.0
2021-10-27 15:00:00,299.78,299.78,298.98,298.98,5127.0,283.3328,283.3328,282.5767,282.5767,5127.0
2021-10-27 15:10:00,298.98,298.98,297.42,297.51,4973.0,282.5767,282.5767,281.1023,281.1873,4973.0
2021-10-27 15:20:00,297.36,298.35,297.35,298.24,6703.0,281.0456,281.9813,281.0361,281.8773,6703.0
2021-10-27 15:30:00,298.2,298.2,297.12,298.1,6254.0,281.8395,281.8395,280.8187,281.745,6254.0
2021-10-27 15:40:00,298.05,298.15,297.47,297.47,7977.0,281.6977,281.7922,281.1495,281.1495,7977.0
2021-10-27 15:50:00,296.97,297.33,296.21,296.34,41180.0,280.677,281.0172,279.9587,280.0815,41180.0
2021-10-28 09:30:00,297.88,300.0,297.88,299.32,17224.0,281.537,283.5407,281.537,282.898,17224.0
2021-10-28 09:40:00,298.65,301.31,298.65,300.87,4454.0,282.2648,284.7789,282.2648,284.363,4454.0
2021-10-28 09:50:00,300.85,302.62,300.84,302.55,3763.0,284.3441,286.017,284.3346,285.9508,3763.0
2021-10-28 10:00:00,302.52,302.52,300.15,301.52,6101.0,285.9225,285.9225,283.6825,284.9773,6101.0
2021-10-28 10:10:00,301.72,302.12,301.39,301.67,8572.0,285.1664,285.5444,284.8545,285.1191,8572.0
2021-10-28 10:20:00,301.79,302.32,301.25,302.3,7759.0,285.2325,285.7334,284.7221,285.7145,7759.0
2021-10-28 10:30:00,302.29,302.48,301.72,302.05,3840.0,285.7051,285.8847,285.1664,285.4783,3840.0
2021-10-28 10:40:00,302.0,302.62,301.75,302.29,8228.0,285.431,286.017,285.1947,285.7051,8228.0
2021-10-28 10:50:00,302.14,303.2,302.1,302.79,5960.0,285.5633,286.5652,285.5255,286.1777,5960.0
2021-10-28 11:00:00,302.85,303.12,302.45,302.92,8276.0,286.2344,286.4896,285.8563,286.3005,8276.0
2021-10-28 11:10:00,302.93,303.27,302.43,302.46,6239.0,286.31,286.6313,285.8374,285.8658,6239.0
2021-10-28 11:20:00,302.54,302.71,302.04,302.25,20629.0,285.9414,286.102,285.4688,285.6673,20629.0
2021-10-28 11:30:00,302.4,303.1,302.4,302.8,5309.0,285.8091,286.4707,285.8091,286.1871,5309.0
2021-10-28 11:40:00,302.69,303.12,302.35,302.35,3427.0,286.0831,286.4896,285.7618,285.7618,3427.0
2021-10-28 11:50:00,302.14,302.66,302.14,302.66,3548.0,285.5633,286.0548,285.5633,286.0548,3548.0
2021-10-28 12:00:00,302.68,302.83,302.2,302.42,4098.0,286.0737,286.2155,285.62,285.828,4098.0
2021-10-28 12:10:00,302.54,303.1,302.48,302.48,5475.0,285.9414,286.4707,285.8847,285.8847,5475.0
2021-10-28 12:20:00,302.73,302.83,302.34,302.35,3340.0,286.121,286.2155,285.7523,285.7618,3340.0
2021-10-28 12:30:00,302.35,302.59,302.08,302.51,6803.0,285.7618,285.9886,285.5066,285.913,6803.0
2021-10-28 12:40:00,302.35,302.85,302.2,302.84,2903.0,285.7618,286.2344,285.62,286.2249,2903.0
2021-10-28 12:50:00,302.84,302.84,302.01,302.01,2300.0,286.2249,286.2249,285.4405,285.4405,2300.0
2021-10-28 13:00:00,302.29,302.62,302.06,302.55,5881.0,285.7051,286.017,285.4877,285.9508,5881.0
2021-10-28 13:10:00,302.62,302.62,301.96,301.96,3000.0,286.017,286.017,285.3932,285.3932,3000.0
2021-10-28 13:20:00,302.09,302.09,301.59,301.63,2183.0,285.5161,285.5161,285.0435,285.0813,2183.0
2021-10-28 13:30:00,301.7,302.04,301.7,302.02,4385.0,285.1475,285.4688,285.1475,285.4499,4385.0
2021-10-28 13:40:00,302.12,302.21,301.67,301.67,2803.0,285.5444,285.6295,285.1191,285.1191,2803.0
2021-10-28 13:50:00,301.77,302.05,301.73,301.79,2471.0,285.2136,285.4783,285.1758,285.2325,2471.0
2021-10-28 14:00:00,301.57,301.93,301.52,301.88,3456.0,285.0246,285.3648,284.9773,285.3176,3456.0
2021-10-28 14:10:00,301.84,301.89,301.04,301.54,3738.0,285.2798,285.327,284.5237,284.9962,3738.0
2021-10-28 14:20:00,301.65,301.65,301.22,301.25,4306.0,285.1002,285.1002,284.6938,284.7221,4306.0
2021-10-28 14:30:00,301.24,301.45,301.16,301.29,3379.0,284.7127,284.9112,284.6371,284.76,3379.0
2021-10-28 14:40:00,301.31,301.58,301.19,301.58,5578.0,284.7789,285.034,284.6654,285.034,5578.0
2021-10-28 14:50:00,301.71,302.01,301.69,301.74,13449.0,285.1569,285.4405,285.138,285.1853,13449.0
2021-10-28 15:00:00,301.7,301.7,301.02,301.63,14217.0,285.1475,285.1475,284.5048,285.0813,14217.0
2021-10-28 15:10:00,301.57,301.67,301.16,301.52,4648.0,285.0246,285.1191,284.6371,284.9773,4648.0
2021-10-28 15:20:00,301.55,301.76,301.09,301.09,5194.0,285.0057,285.2042,284.5709,284.5709,5194.0
2021-10-28 15:30:00,301.09,302.13,300.94,302.09,8645.0,284.5709,285.5539,284.4292,285.5161,8645.0
2021-10-28 15:40:00,302.15,302.28,301.54,302.25,16490.0,285.5728,285.6956,284.9962,285.6673,16490.0
2021-10-28 15:50:00,302.14,303.61,302.07,303.57,66238.0,285.5633,286.9527,285.4972,286.9149,66238.0
2021-10-29 09:30:00,302.64,302.95,300.66,301.54,8054.0,286.0359,286.3289,284.1645,284.9962,8054.0
2021-10-29 09:40:00,302.3,304.16,302.3,303.98,7417.0,285.7145,287.4725,285.7145,287.3024,7417.0
2021-10-29 09:50:00,304.14,304.54,304.0,304.0,3305.0,287.4536,287.8316,287.3213,287.3213,3305.0
2021-10-29 10:00:00,303.75,304.23,303.41,303.93,11608.0,287.085,287.5387,286.7636,287.2551,11608.0
2021-10-29 10:10:00,303.82,303.82,302.37,302.85,4686.0,287.1511,287.1511,285.7807,286.2344,4686.0
2021-10-29 10:20:00,303.32,303.53,302.83,303.06,2500.0,286.6786,286.8771,286.2155,286.4328,2500.0
2021-10-29 10:30:00,303.02,303.86,302.93,303.86,3587.0,286.395,287.189,286.31,287.189,3587.0
2021-10-29 10:40:00,303.63,304.67,303.47,304.66,3162.0,286.9716,287.9545,286.8204,287.9451,3162.0
2021-10-29 10:50:00,304.73,304.99,304.14,304.14,4086.0,288.0112,288.257,287.4536,287.4536,4086.0
2021-10-29 11:00:00,304.34,305.47,304.32,305.46,2352.0,287.6426,288.7106,287.6237,288.7012,2352.0
2021-10-29 11:10:00,305.16,305.71,304.88,305.28,7238.0,288.4176,288.9375,288.153,288.531,7238.0
2021-10-29 11:20:00,305.3,305.62,305.2,305.43,4879.0,288.5499,288.8524,288.4554,288.6728,4879.0
2021-10-29 11:30:00,305.33,306.26,305.27,306.1,7037.0,288.5783,289.4573,288.5216,289.3061,7037.0
2021-10-29 11:40:00,306.1,306.1,305.45,305.59,4250.0,289.3061,289.3061,288.6917,288.824,4250.0
2021-10-29 11:50:00,305.68,305.92,305.63,305.91,1677.0,288.9091,289.1359,288.8618,289.1265,1677.0
2021-10-29 12:00:00,305.52,305.57,305.18,305.31,1509.0,288.7579,288.8051,288.4365,288.5594,1509.0
2021-10-29 12:10:00,305.33,305.43,305.33,305.33,2221.0,288.5783,288.6728,288.5783,288.5783,2221.0
2021-10-29 12:20:00,305.26,305.37,304.3,304.44,4185.0,288.5121,288.6161,287.6048,287.7371,4185.0
2021-10-29 12:30:00,304.54,304.62,304.09,304.51,4533.0,287.8316,287.9073,287.4063,287.8033,4533.0
2021-10-29 12:40:00,304.37,304.43,304.28,304.31,1513.0,287.671,287.7277,287.5859,287.6143,1513.0
2021-10-29 12:50:00,304.37,304.51,304.17,304.31,6541.0,287.671,287.8033,287.4819,287.6143,6541.0
2021-10-29 13:00:00,304.25,304.92,304.25,304.92,4339.0,287.5576,288.1908,287.5576,288.1908,4339.0
2021-10-29 13:10:00,304.99,305.26,304.99,305.2,6461.0,288.257,288.5121,288.257,288.4554,6461.0
2021-10-29 13:20:00,305.22,305.22,304.59,304.75,5574.0,288.4743,288.4743,287.8789,288.0301,5574.0
2021-10-29 13:30:00,304.76,304.89,304.64,304.71,4218.0,288.0396,288.1624,287.9262,287.9923,4218.0
2021-10-29 13:40:00,304.49,304.52,304.13,304.13,3469.0,287.7844,287.8127,287.4441,287.4441,3469.0
2021-10-29 13:50:00,304.27,304.55,304.26,304.4,3504.0,287.5765,287.8411,287.567,287.6993,3504.0
2021-10-29 14:00:00,304.38,304.38,303.82,303.95,8464.0,287.6804,287.6804,287.1511,287.274,8464.0
2021-10-29 14:10:00,303.96,304.17,303.64,303.76,10659.0,287.2835,287.4819,286.981,287.0944,10659.0
2021-10-29 14:20:00,303.5,303.51,302.53,302.67,3474.0,286.8487,286.8582,285.9319,286.0642,3474.0
2021-10-29 14:30:00,302.73,302.94,302.58,302.62,10804.0,286.121,286.3194,285.9792,286.017,10804.0
2021-10-29 14:40:00,302.63,302.81,302.5,302.77,4781.0,286.0264,286.1966,285.9036,286.1588,4781.0
2021-10-29 14:50:00,302.68,302.91,302.46,302.51,10562.0,286.0737,286.2911,285.8658,285.913,10562.0
2021-10-29 15:00:00,302.5,302.91,302.42,302.8,10517.0,285.9036,286.2911,285.828,286.1871,10517.0
2021-10-29 15:10:00,302.81,302.81,301.46,301.71,6684.0,286.1966,286.1966,284.9206,285.1569,6684.0
2021-10-29 15:20:00,301.6,301.74,301.32,301.73,6009.0,285.0529,285.1853,284.7883,285.1758,6009.0
2021-10-29 15:30:00,301.73,302.44,301.68,302.35,6075.0,285.1758,285.8469,285.1286,285.7618,6075.0
2021-10-29 15:40:00,302.3,302.93,302.3,302.5,7079.0,285.7145,286.31,285.7145,285.9036,7079.0
2021-10-29 15:50:00,302.25,302.59,301.89,302.25,42650.0,285.6673,285.9886,285.327,285.6673,42650.0
2021-11-01 09:30:00,303.48,305.28,303.48,305.19,6247.0,286.8298,288.531,286.8298,288.446,6247.0
2021-11-01 09:40:00,304.97,305.03,302.84,303.29,3736.0,288.2381,288.2948,286.2249,286.6502,3736.0
2021-11-01 09:50:00,303.19,303.36,302.07,302.61,3343.0,286.5557,286.7164,285.4972,286.0075,3343.0
2021-11-01 10:00:00,302.61,303.49,301.59,303.47,9750.0,286.0075,286.8393,285.0435,286.8204,9750.0
2021-11-01 10:10:00,303.45,303.87,302.83,303.25,4180.0,286.8014,287.1984,286.2155,286.6124,4180.0
2021-11-01 10:20:00,303.31,303.47,302.42,302.79,2649.0,286.6691,286.8204,285.828,286.1777,2649.0
2021-11-01 10:30:00,302.78,304.36,302.59,304.05,4415.0,286.1682,287.6615,285.9886,287.3685,4415.0
2021-11-01 10:40:00,304.23,304.23,303.27,303.76,7704.0,287.5387,287.5387,286.6313,287.0944,7704.0
2021-11-01 10:50:00,303.59,303.73,302.91,303.07,2500.0,286.9338,287.0661,286.2911,286.4423,2500.0
2021-11-01 11:00:00,303.39,304.14,303.39,304.14,2650.0,286.7447,287.4536,286.7447,287.4536,2650.0
2021-11-01 11:10:00,304.14,304.4,303.51,304.4,3747.0,287.4536,287.6993,286.8582,287.6993,3747.0
2021-11-01 11:20:00,304.37,304.39,303.81,304.0,7923.0,287.671,287.6899,287.1417,287.3213,7923.0
2021-11-01 11:30:00,303.93,304.11,303.32,303.36,4102.0,287.2551,287.4252,286.6786,286.7164,4102.0
2021-11-01 11:40:00,303.49,303.78,303.49,303.56,3996.0,286.8393,287.1133,286.8393,286.9054,3996.0
2021-11-01 11:50:00,303.56,303.68,302.98,303.1,4328.0,286.9054,287.0188,286.3572,286.4707,4328.0
2021-11-01 12:00:00,303.1,303.44,303.01,303.38,3120.0,286.4707,286.792,286.3856,286.7353,3120.0
2021-11-01 12:10:00,303.33,303.64,303.12,303.36,8370.0,286.688,286.981,286.4896,286.7164,8370.0
2021-11-01 12:20:00,303.25,303.7,303.25,303.5,5490.0,286.6124,287.0377,286.6124,286.8487,5490.0
2021-11-01 12:30:00,303.48,304.04,303.39,304.01,4541.0,286.8298,287.3591,286.7447,287.3307,4541.0
2021-11-01 12:40:00,304.07,304.07,303.77,304.0,5000.0,287.3874,287.3874,287.1039,287.3213,5000.0
2021-11-01 12:50:00,304.04,304.19,303.92,304.09,3531.0,287.3591,287.5008,287.2457,287.4063,3531.0
2021-11-01 13:00:00,304.13,304.13,303.57,303.57,900.0,287.4441,287.4441,286.9149,286.9149,900.0
2021-11-01 13:10:00,303.38,303.51,303.34,303.38,1400.0,286.7353,286.8582,286.6975,286.7353,1400.0
2021-11-01 13:20:00,303.39,303.39,302.97,303.03,2000.0,286.7447,286.7447,286.3478,286.4045,2000.0
2021-11-01 13:30:00,302.93,303.2,302.75,303.2,3126.0,286.31,286.5652,286.1399,286.5652,3126.0
2021-11-01 13:40:00,303.16,303.16,302.73,302.97,1818.0,286.5274,286.5274,286.121,286.3478,1818.0
2021-11-01 13:50:00,302.97,303.25,302.84,303.25,3606.0,286.3478,286.6124,286.2249,286.6124,3606.0
2021-11-01 14:00:00,303.11,303.77,303.11,303.56,9874.0,286.4801,287.1039,286.4801,286.9054,9874.0
2021-11-01 14:10:00,303.68,303.78,303.38,303.67,3021.0,287.0188,287.1133,286.7353,287.0094,3021.0
2021-11-01 14:20:00,303.59,304.22,303.59,304.21,4039.0,286.9338,287.5292,286.9338,287.5198,4039.0
2021-11-01 14:30:00,304.23,304.76,304.23,304.63,3139.0,287.5387,288.0396,287.5387,287.9167,3139.0
2021-11-01 14:40:00,304.63,305.17,304.63,304.94,3106.0,287.9167,288.4271,287.9167,288.2097,3106.0
2021-11-01 14:50:00,305.06,305.13,304.65,304.75,3780.0,288.3231,288.3893,287.9356,288.0301,3780.0
2021-11-01 15:00:00,304.67,305.19,304.66,304.98,4036.0,287.9545,288.446,287.9451,288.2475,4036.0
2021-11-01 15:10:00,305.04,305.3,305.02,305.09,4591.0,288.3042,288.5499,288.2853,288.3515,4591.0
2021-11-01 15:20:00,304.73,305.3,304.6,305.02,3318.0,288.0112,288.5499,287.8884,288.2853,3318.0
2021-11-01 15:30:00,305.13,305.69,305.13,305.63,6243.0,288.3893,288.9186,288.3893,288.8618,6243.0
2021-11-01 15:40:00,305.8,305.82,305.56,305.59,4468.0,289.0225,289.0414,288.7957,288.824,4468.0
2021-11-01 15:50:00,305.65,305.97,305.41,305.79,19694.0,288.8807,289.1832,288.6539,289.0131,19694.0
2021-11-02 09:30:00,306.0,306.85,306.0,306.58,5371.0,289.2115,290.0149,289.2115,289.7597,5371.0
2021-11-02 09:40:00,306.51,306.91,306.23,306.61,2672.0,289.6936,290.0716,289.4289,289.7881,2672.0
2021-11-02 09:50:00,306.81,308.08,306.75,308.08,4308.0,289.9771,291.1774,289.9204,291.1774,4308.0
2021-11-02 10:00:00,307.9,309.07,307.15,309.06,4547.0,291.0073,292.1131,290.2985,292.1037,4547.0
2021-11-02 10:10:00,309.27,309.99,308.63,309.57,14265.0,292.3021,292.9826,291.6973,292.5857,14265.0
2021-11-02 10:20:00,309.54,309.73,309.25,309.25,2499.0,292.5573,292.7369,292.2832,292.2832,2499.0
2021-11-02 10:30:00,309.09,309.09,307.6,307.92,3763.0,292.132,292.132,290.7238,291.0262,3763.0
2021-11-02 10:40:00,307.9,308.47,307.63,307.63,2867.0,291.0073,291.546,290.7521,290.7521,2867.0
2021-11-02 10:50:00,307.63,308.44,307.25,308.21,7364.0,290.7521,291.5177,290.393,291.3003,7364.0
2021-11-02 11:00:00,308.29,309.31,308.29,309.18,2950.0,291.3759,292.3399,291.3759,292.2171,2950.0
2021-11-02 11:10:00,309.07,309.08,308.31,308.32,1916.0,292.1131,292.1226,291.3948,291.4043,1916.0
2021-11-02 11:20:00,308.17,308.31,307.82,308.27,3286.0,291.2625,291.3948,290.9317,291.357,3286.0
2021-11-02 11:30:00,308.27,308.27,307.55,307.96,3413.0,291.357,291.357,290.6765,291.064,3413.0
2021-11-02 11:40:00,308.2,308.21,307.58,307.58,3180.0,291.2908,291.3003,290.7049,290.7049,3180.0
2021-11-02 11:50:00,307.2,307.44,306.58,306.58,4778.0,290.3457,290.5725,289.7597,289.7597,4778.0
2021-11-02 12:00:00,306.67,307.03,306.37,306.49,5399.0,289.8448,290.185,289.5612,289.6747,5399.0
2021-11-02 12:10:00,306.29,307.25,306.28,307.0,10792.0,289.4856,290.393,289.4762,290.1567,10792.0
2021-11-02 12:20:00,307.02,307.36,306.7,306.7,5098.0,290.1756,290.4969,289.8731,289.8731,5098.0
2021-11-02 12:30:00,306.98,307.33,306.94,307.32,4189.0,290.1378,290.4686,290.1,290.4591,4189.0
2021-11-02 12:40:00,307.38,307.52,307.08,307.33,5668.0,290.5158,290.6482,290.2323,290.4686,5668.0
2021-11-02 12:50:00,307.29,307.29,306.47,306.68,7994.0,290.4308,290.4308,289.6558,289.8542,7994.0
2021-11-02 13:00:00,306.6,306.6,306.1,306.1,2152.0,289.7786,289.7786,289.3061,289.3061,2152.0
2021-11-02 13:10:00,306.26,306.38,306.11,306.25,5503.0,289.4573,289.5707,289.3155,289.4478,5503.0
2021-11-02 13:20:00,306.16,306.23,305.83,305.98,4896.0,289.3628,289.4289,289.0509,289.1926,4896.0
2021-11-02 13:30:00,306.07,306.32,305.89,306.19,4392.0,289.2777,289.514,289.1076,289.3911,4392.0
2021-11-02 13:40:00,306.19,307.02,306.09,306.94,5783.0,289.3911,290.1756,289.2966,290.1,5783.0
2021-11-02 13:50:00,306.8,306.9,306.69,306.84,4868.0,289.9677,290.0622,289.8637,290.0055,4868.0
2021-11-02 14:00:00,306.92,306.92,306.18,306.18,2040.0,290.0811,290.0811,289.3817,289.3817,2040.0
2021-11-02 14:10:00,306.02,306.49,306.02,306.49,3759.0,289.2304,289.6747,289.2304,289.6747,3759.0
2021-11-02 14:20:00,306.49,307.09,306.46,307.0,11732.0,289.6747,290.2417,289.6463,290.1567,11732.0
2021-11-02 14:30:00,307.0,307.15,306.91,306.91,3405.0,290.1567,290.2985,290.0716,290.0716,3405.0
2021-11-02 14:40:00,307.02,307.12,306.84,306.84,3761.0,290.1756,290.2701,290.0055,290.0055,3761.0
2021-11-02 14:50:00,306.84,307.04,306.54,307.03,2887.0,290.0055,290.1945,289.7219,290.185,2887.0
2021-11-02 15:00:00,307.03,307.1,306.74,307.0,1526.0,290.185,290.2512,289.9109,290.1567,1526.0
2021-11-02 15:10:00,307.0,307.71,306.9,307.71,4834.0,290.1567,290.8277,290.0622,290.8277,4834.0
2021-11-02 15:20:00,307.71,307.9,307.44,307.88,3563.0,290.8277,291.0073,290.5725,290.9884,3563.0
2021-11-02 15:30:00,307.91,308.07,307.77,308.0,5334.0,291.0168,291.168,290.8844,291.1018,5334.0
2021-11-02 15:40:00,308.03,308.2,307.89,308.09,7190.0,291.1302,291.2908,290.9979,291.1869,7190.0
2021-11-02 15:50:00,307.91,308.02,307.47,307.87,28180.0,291.0168,291.1207,290.6009,290.9789,28180.0
2021-11-03 09:30:00,305.84,306.48,305.84,306.45,4095.0,289.0603,289.6652,289.0603,289.6369,4095.0
2021-11-03 09:40:00,306.42,307.86,305.85,307.79,1100.0,289.6085,290.9695,289.0698,290.9033,1100.0
2021-11-03 09:50:00,307.27,308.27,307.27,308.13,2517.0,290.4119,291.357,290.4119,291.2247,2517.0
2021-11-03 10:00:00,308.4,308.69,307.14,308.53,5091.0,291.4799,291.754,290.289,291.6027,5091.0
2021-11-03 10:10:00,308.54,308.74,307.89,308.74,6606.0,291.6122,291.8012,290.9979,291.8012,6606.0
2021-11-03 10:20:00,308.12,309.24,307.72,308.88,6586.0,291.2152,292.2738,290.8372,291.9335,6586.0
2021-11-03 10:30:00,309.25,310.0,308.98,309.98,6759.0,292.2832,292.9921,292.028,292.9732,6759.0
2021-11-03 10:40:00,309.99,310.07,309.81,310.07,4763.0,292.9826,293.0582,292.8125,293.0582,4763.0
2021-11-03 10:50:00,309.88,310.59,309.87,310.29,4067.0,292.8787,293.5497,292.8692,293.2662,4067.0
2021-11-03 11:00:00,310.19,310.28,309.66,309.66,2548.0,293.1717,293.2567,292.6707,292.6707,2548.0
2021-11-03 11:10:00,309.53,309.75,309.27,309.28,9064.0,292.5479,292.7558,292.3021,292.3116,9064.0
2021-11-03 11:20:00,309.55,309.78,308.9,308.96,3085.0,292.5668,292.7842,291.9524,292.0091,3085.0
2021-11-03 11:30:00,309.04,309.54,309.03,309.24,2664.0,292.0848,292.5573,292.0753,292.2738,2664.0
2021-11-03 11:40:00,309.05,309.05,308.61,308.69,2985.0,292.0942,292.0942,291.6783,291.754,2985.0
2021-11-03 11:50:00,308.65,308.89,308.53,308.67,3646.0,291.7162,291.943,291.6027,291.7351,3646.0
2021-11-03 12:00:00,308.81,308.83,308.69,308.75,1548.0,291.8674,291.8863,291.754,291.8107,1548.0
2021-11-03 12:10:00,308.75,309.09,308.64,308.81,4101.0,291.8107,292.132,291.7067,291.8674,4101.0
2021-11-03 12:20:00,308.81,308.81,308.28,308.28,1818.0,291.8674,291.8674,291.3665,291.3665,1818.0
2021-11-03 12:30:00,308.28,308.71,308.2,308.7,4049.0,291.3665,291.7729,291.2908,291.7634,4049.0
2021-11-03 12:40:00,308.4,308.4,307.4,307.92,2090.0,291.4799,291.4799,290.5347,291.0262,2090.0
2021-11-03 12:50:00,307.82,308.05,307.82,308.04,1954.0,290.9317,291.1491,290.9317,291.1396,1954.0
2021-11-03 13:00:00,308.06,308.07,307.45,307.61,7205.0,291.1585,291.168,290.582,290.7332,7205.0
2021-11-03 13:10:00,307.54,307.85,307.5,307.85,1614.0,290.6671,290.96,290.6292,290.96,1614.0
2021-11-03 13:20:00,307.67,307.68,307.45,307.53,1847.0,290.7899,290.7994,290.582,290.6576,1847.0
2021-11-03 13:30:00,307.32,307.48,307.32,307.48,2064.0,290.4591,290.6103,290.4591,290.6103,2064.0
2021-11-03 13:40:00,307.48,307.83,307.48,307.83,1838.0,290.6103,290.9411,290.6103,290.9411,1838.0
2021-11-03 13:50:00,307.83,308.16,307.48,307.99,1542.0,290.9411,291.253,290.6103,291.0924,1542.0
2021-11-03 14:00:00,307.99,309.37,307.98,308.84,3530.0,291.0924,292.3967,291.0829,291.8957,3530.0
2021-11-03 14:10:00,309.15,309.52,308.89,309.51,4112.0,292.1887,292.5384,291.943,292.529,4112.0
2021-11-03 14:20:00,309.51,309.51,308.8,308.8,5146.0,292.529,292.529,291.8579,291.8579,5146.0
2021-11-03 14:30:00,308.8,309.19,308.8,309.19,3663.0,291.8579,292.2265,291.8579,292.2265,3663.0
2021-11-03 14:40:00,309.1,309.89,308.93,309.75,5541.0,292.1415,292.8881,291.9808,292.7558,5541.0
2021-11-03 14:50:00,309.64,311.18,309.54,310.21,27688.0,292.6518,294.1073,292.5573,293.1906,27688.0
2021-11-03 15:00:00,310.26,310.7,310.09,310.7,2623.0,293.2378,293.6537,293.0771,293.6537,2623.0
2021-11-03 15:10:00,310.78,310.95,310.55,310.6,5148.0,293.7293,293.89,293.5119,293.5592,5148.0
2021-11-03 15:20:00,310.33,310.33,309.87,310.24,3864.0,293.304,293.304,292.8692,293.2189,3864.0
2021-11-03 15:30:00,310.27,310.3,309.66,309.95,6281.0,293.2473,293.2756,292.6707,292.9448,6281.0
2021-11-03 15:40:00,310.09,310.64,310.02,310.36,4324.0,293.0771,293.597,293.011,293.3323,4324.0
2021-11-03 15:50:00,310.57,310.59,309.98,310.21,17212.0,293.5308,293.5497,292.9732,293.1906,17212.0
2021-11-04 09:30:00,309.7,309.98,307.45,307.45,4298.0,292.7085,292.9732,290.582,290.582,4298.0
2021-11-04 09:40:00,307.09,307.45,305.59,306.48,8283.0,290.2417,290.582,288.824,289.6652,8283.0
2021-11-04 09:50:00,306.67,308.36,306.54,308.1,5852.0,289.8448,291.4421,289.7219,291.1963,5852.0
2021-11-04 10:00:00,308.35,309.29,308.34,309.26,1541.0,291.4326,292.321,291.4232,292.2927,1541.0
2021-11-04 10:10:00,308.99,309.41,308.26,309.29,7707.0,292.0375,292.4345,291.3476,292.321,7707.0
2021-11-04 10:20:00,309.45,309.45,308.41,308.89,6621.0,292.4723,292.4723,291.4893,291.943,6621.0
2021-11-04 10:30:00,308.87,309.1,308.15,308.36,14983.0,291.9241,292.1415,291.2436,291.4421,14983.0
2021-11-04 10:40:00,308.4,308.46,307.63,308.11,3689.0,291.4799,291.5366,290.7521,291.2058,3689.0
2021-11-04 10:50:00,307.91,308.04,306.54,306.55,13839.0,291.0168,291.1396,289.7219,289.7314,13839.0
2021-11-04 11:00:00,306.42,306.72,305.5,306.31,7319.0,289.6085,289.892,288.739,289.5045,7319.0
2021-11-04 11:10:00,306.17,306.82,305.91,306.05,3993.0,289.3722,289.9866,289.1265,289.2588,3993.0
2021-11-04 11:20:00,306.05,306.05,305.54,305.54,2102.0,289.2588,289.2588,288.7768,288.7768,2102.0
2021-11-04 11:30:00,305.74,306.58,305.74,306.58,2594.0,288.9658,289.7597,288.9658,289.7597,2594.0
2021-11-04 11:40:00,306.77,307.08,306.39,306.39,3800.0,289.9393,290.2323,289.5801,289.5801,3800.0
2021-11-04 11:50:00,306.27,307.26,306.07,306.7,6702.0,289.4667,290.4024,289.2777,289.8731,6702.0
2021-11-04 12:00:00,306.32,306.72,306.08,306.69,1911.0,289.514,289.892,289.2872,289.8637,1911.0
2021-11-04 12:10:00,306.63,306.71,306.03,306.27,2500.0,289.807,289.8826,289.2399,289.4667,2500.0
2021-11-04 12:20:00,306.27,306.29,305.68,305.7,1900.0,289.4667,289.4856,288.9091,288.928,1900.0
2021-11-04 12:30:00,305.51,306.05,305.35,305.92,4536.0,288.7484,289.2588,288.5972,289.1359,4536.0
2021-11-04 12:40:00,305.92,306.68,305.91,306.68,3519.0,289.1359,289.8542,289.1265,289.8542,3519.0
2021-11-04 12:50:00,306.66,306.82,306.51,306.51,3203.0,289.8353,289.9866,289.6936,289.6936,3203.0
2021-11-04 13:00:00,306.25,306.57,306.25,306.37,2400.0,289.4478,289.7503,289.4478,289.5612,2400.0
2021-11-04 13:10:00,306.41,306.63,306.34,306.35,3738.0,289.599,289.807,289.5329,289.5423,3738.0
2021-11-04 13:20:00,306.2,306.64,306.13,306.39,6144.0,289.4006,289.8164,289.3344,289.5801,6144.0
2021-11-04 13:30:00,306.45,306.47,305.93,306.17,2745.0,289.6369,289.6558,289.1454,289.3722,2745.0
2021-11-04 13:40:00,306.17,306.49,306.05,306.09,2682.0,289.3722,289.6747,289.2588,289.2966,2682.0
2021-11-04 13:50:00,306.03,306.34,306.03,306.06,4183.0,289.2399,289.5329,289.2399,289.2683,4183.0
2021-11-04 14:00:00,305.83,305.85,305.38,305.63,4614.0,289.0509,289.0698,288.6256,288.8618,4614.0
2021-11-04 14:10:00,305.58,305.99,305.58,305.77,3220.0,288.8146,289.2021,288.8146,288.9942,3220.0
2021-11-04 14:20:00,305.65,305.65,304.71,304.73,12977.0,288.8807,288.8807,287.9923,288.0112,12977.0
2021-11-04 14:30:00,304.73,304.73,304.01,304.01,4067.0,288.0112,288.0112,287.3307,287.3307,4067.0
2021-11-04 14:40:00,304.09,304.38,303.87,303.92,4073.0,287.4063,287.6804,287.1984,287.2457,4073.0
2021-11-04 14:50:00,303.92,304.5,303.71,304.45,6678.0,287.2457,287.7938,287.0472,287.7466,6678.0
2021-11-04 15:00:00,304.51,304.7,304.16,304.58,4477.0,287.8033,287.9829,287.4725,287.8695,4477.0
2021-11-04 15:10:00,304.58,305.16,304.58,305.14,5027.0,287.8695,288.4176,287.8695,288.3987,5027.0
2021-11-04 15:20:00,305.31,305.69,305.31,305.46,3839.0,288.5594,288.9186,288.5594,288.7012,3839.0
2021-11-04 15:30:00,305.38,305.96,305.24,305.86,7918.0,288.6256,289.1737,288.4932,289.0792,7918.0
2021-11-04 15:40:00,305.79,306.33,304.77,306.06,16516.0,289.0131,289.5234,288.049,289.2683,16516.0
2021-11-04 15:50:00,306.06,306.84,306.01,306.69,32567.0,289.2683,290.0055,289.221,289.8637,32567.0
2021-11-05 09:30:00,308.3,310.14,308.3,308.72,9526.0,292.4641,294.2096,292.4641,292.8625,9526.0
2021-11-05 09:40:00,309.13,310.26,308.48,308.48,4200.0,293.2514,294.3234,292.6348,292.6348,4200.0
2021-11-05 09:50:00,309.02,309.15,307.74,308.98,6233.0,293.1471,293.2704,291.9328,293.1091,6233.0
2021-11-05 10:00:00,308.98,309.59,308.63,309.14,4076.0,293.1091,293.6878,292.7771,293.2609,4076.0
2021-11-05 10:10:00,309.39,309.67,308.71,308.94,4234.0,293.4981,293.7637,292.853,293.0712,4234.0
2021-11-05 10:20:00,308.94,308.95,308.01,308.73,3318.0,293.0712,293.0807,292.189,292.872,3318.0
2021-11-05 10:30:00,308.74,309.02,308.4,308.5,3163.0,292.8815,293.1471,292.5589,292.6538,3163.0
2021-11-05 10:40:00,308.27,308.96,308.27,308.66,2039.0,292.4356,293.0902,292.4356,292.8056,2039.0
2021-11-05 10:50:00,308.91,309.12,308.42,308.72,3914.0,293.0427,293.2419,292.5779,292.8625,3914.0
2021-11-05 11:00:00,308.72,309.24,308.64,309.16,5177.0,292.8625,293.3558,292.7866,293.2799,5177.0
2021-11-05 11:10:00,309.16,309.33,308.98,309.2,4645.0,293.2799,293.4412,293.1091,293.3178,4645.0
2021-11-05 11:20:00,309.2,309.3,308.36,308.36,3159.0,293.3178,293.4127,292.521,292.521,3159.0
2021-11-05 11:30:00,308.56,308.61,308.19,308.3,3638.0,292.7107,292.7581,292.3597,292.4641,3638.0
2021-11-05 11:40:00,308.05,308.05,307.29,307.42,4204.0,292.2269,292.2269,291.5059,291.6293,4204.0
2021-11-05 11:50:00,307.38,307.4,306.44,306.65,3943.0,291.5913,291.6103,290.6996,290.8988,3943.0
2021-11-05 12:00:00,306.68,307.15,306.46,307.02,5506.0,290.9273,291.3731,290.7186,291.2498,5506.0
2021-11-05 12:10:00,307.06,307.14,306.68,307.11,4495.0,291.2878,291.3637,290.9273,291.3352,4495.0
2021-11-05 12:20:00,307.15,307.4,307.15,307.3,2307.0,291.3731,291.6103,291.3731,291.5154,2307.0
2021-11-05 12:30:00,307.66,307.89,307.52,307.52,2412.0,291.8569,292.0751,291.7241,291.7241,2412.0
2021-11-05 12:40:00,307.25,307.51,306.86,307.31,2723.0,291.468,291.7146,291.098,291.5249,2723.0
2021-11-05 12:50:00,307.27,307.27,306.69,306.69,1298.0,291.487,291.487,290.9368,290.9368,1298.0
2021-11-05 13:00:00,306.8,306.98,306.39,306.4,3029.0,291.0411,291.2119,290.6522,290.6617,3029.0
2021-11-05 13:10:00,306.41,306.8,306.27,306.8,4688.0,290.6711,291.0411,290.5383,291.0411,4688.0
2021-11-05 13:20:00,306.98,307.03,305.89,305.89,4184.0,291.2119,291.2593,290.1779,290.1779,4184.0
2021-11-05 13:30:00,305.95,306.6,305.78,306.21,4120.0,290.2348,290.8514,290.0735,290.4814,4120.0
2021-11-05 13:40:00,306.26,306.26,305.6,306.16,4508.0,290.5289,290.5289,289.9028,290.434,4508.0
2021-11-05 13:50:00,306.22,306.91,306.16,306.78,7245.0,290.4909,291.1455,290.434,291.0221,7245.0
2021-11-05 14:00:00,306.77,306.93,306.28,306.73,6267.0,291.0127,291.1644,290.5478,290.9747,6267.0
2021-11-05 14:10:00,306.8,306.88,306.71,306.76,2206.0,291.0411,291.117,290.9557,291.0032,2206.0
2021-11-05 14:20:00,306.74,306.89,306.41,306.89,4411.0,290.9842,291.1265,290.6711,291.1265,4411.0
2021-11-05 14:30:00,306.88,306.92,306.22,306.32,14875.0,291.117,291.155,290.4909,290.5858,14875.0
2021-11-05 14:40:00,306.22,306.22,305.62,305.89,1955.0,290.4909,290.4909,289.9217,290.1779,1955.0
2021-11-05 14:50:00,305.89,306.05,305.72,306.05,2329.0,290.1779,290.3296,290.0166,290.3296,2329.0
2021-11-05 15:00:00,306.04,306.04,305.44,305.48,4507.0,290.3202,290.3202,289.751,289.7889,4507.0
2021-11-05 15:10:00,305.38,305.81,305.37,305.61,3722.0,289.6941,290.102,289.6846,289.9122,3722.0
2021-11-05 15:20:00,305.5,305.5,304.88,305.1,5561.0,289.8079,289.8079,289.2197,289.4284,5561.0
2021-11-05 15:30:00,305.09,306.27,305.08,306.02,6382.0,289.4189,290.5383,289.4095,290.3012,6382.0
2021-11-05 15:40:00,305.92,306.03,305.4,305.4,6484.0,290.2063,290.3107,289.713,289.713,6484.0
2021-11-05 15:50:00,305.61,306.04,304.96,305.25,31353.0,289.9122,290.3202,289.2956,289.5707,31353.0
2021-11-08 09:30:00,307.15,308.16,306.81,307.96,5277.0,291.3731,292.3313,291.0506,292.1415,5277.0
2021-11-08 09:40:00,307.55,308.3,306.96,307.77,3102.0,291.7526,292.4641,291.1929,291.9613,3102.0
2021-11-08 09:50:00,307.77,307.77,306.12,306.13,2402.0,291.9613,291.9613,290.396,290.4055,2402.0
2021-11-08 10:00:00,306.15,307.02,305.73,307.02,4539.0,290.4245,291.2498,290.0261,291.2498,4539.0
2021-11-08 10:10:00,307.1,308.15,306.95,307.05,4604.0,291.3257,292.3218,291.1834,291.2783,4604.0
2021-11-08 10:20:00,307.05,308.71,307.04,308.59,1996.0,291.2783,292.853,291.2688,292.7392,1996.0
2021-11-08 10:30:00,308.1,308.6,307.18,308.18,6169.0,292.2743,292.7487,291.4016,292.3502,6169.0
2021-11-08 10:40:00,307.79,309.0,307.41,308.96,3101.0,291.9803,293.1281,291.6198,293.0902,3101.0
2021-11-08 10:50:00,308.78,308.97,308.23,308.48,3853.0,292.9194,293.0997,292.3977,292.6348,3853.0
2021-11-08 11:00:00,308.48,308.74,307.67,307.67,4754.0,292.6348,292.8815,291.8664,291.8664,4754.0
2021-11-08 11:10:00,308.01,309.1,308.01,309.1,4501.0,292.189,293.223,292.189,293.223,4501.0
2021-11-08 11:20:00,308.65,308.65,308.22,308.29,1202.0,292.7961,292.7961,292.3882,292.4546,1202.0
2021-11-08 11:30:00,308.37,308.42,307.31,307.55,2952.0,292.5305,292.5779,291.5249,291.7526,2952.0
2021-11-08 11:40:00,307.54,307.73,307.41,307.55,1160.0,291.7431,291.9233,291.6198,291.7526,1160.0
2021-11-08 11:50:00,307.55,307.73,307.03,307.03,2600.0,291.7526,291.9233,291.2593,291.2593,2600.0
2021-11-08 12:00:00,306.89,307.02,306.61,306.93,1904.0,291.1265,291.2498,290.8609,291.1644,1904.0
2021-11-08 12:10:00,307.24,307.75,307.17,307.75,3357.0,291.4585,291.9423,291.3921,291.9423,3357.0
2021-11-08 12:20:00,307.47,307.49,307.16,307.36,1600.0,291.6767,291.6957,291.3826,291.5723,1600.0
2021-11-08 12:30:00,307.32,307.35,306.96,307.02,1849.0,291.5344,291.5629,291.1929,291.2498,1849.0
2021-11-08 12:40:00,307.02,307.23,306.78,307.13,2858.0,291.2498,291.449,291.0221,291.3542,2858.0
2021-11-08 12:50:00,307.12,307.12,306.63,306.91,3472.0,291.3447,291.3447,290.8798,291.1455,3472.0
2021-11-08 13:00:00,306.91,307.36,306.85,307.14,2317.0,291.1455,291.5723,291.0885,291.3637,2317.0
2021-11-08 13:10:00,306.99,307.01,306.74,306.74,1841.0,291.2214,291.2403,290.9842,290.9842,1841.0
2021-11-08 13:20:00,306.71,306.9,306.68,306.75,2320.0,290.9557,291.136,290.9273,290.9937,2320.0
2021-11-08 13:30:00,306.71,306.82,306.5,306.7,2993.0,290.9557,291.0601,290.7565,290.9463,2993.0
2021-11-08 13:40:00,306.68,306.68,306.46,306.5,1237.0,290.9273,290.9273,290.7186,290.7565,1237.0
2021-11-08 13:50:00,306.48,306.98,306.48,306.73,2302.0,290.7376,291.2119,290.7376,290.9747,2302.0
2021-11-08 14:00:00,306.65,307.06,306.64,306.87,2311.0,290.8988,291.2878,290.8893,291.1075,2311.0
2021-11-08 14:10:00,306.76,306.83,306.62,306.73,2970.0,291.0032,291.0696,290.8704,290.9747,2970.0
2021-11-08 14:20:00,306.62,306.62,306.03,306.22,1564.0,290.8704,290.8704,290.3107,290.4909,1564.0
2021-11-08 14:30:00,306.19,306.95,306.19,306.44,2161.0,290.4624,291.1834,290.4624,290.6996,2161.0
2021-11-08 14:40:00,306.58,306.61,306.26,306.43,3507.0,290.8324,290.8609,290.5289,290.6901,3507.0
2021-11-08 14:50:00,306.43,306.93,306.35,306.93,1000.0,290.6901,291.1644,290.6142,291.1644,1000.0
2021-11-08 15:00:00,307.04,307.21,306.63,306.63,4172.0,291.2688,291.4301,290.8798,290.8798,4172.0
2021-11-08 15:10:00,306.69,306.89,306.68,306.72,3340.0,290.9368,291.1265,290.9273,290.9652,3340.0
2021-11-08 15:20:00,306.76,306.86,306.48,306.59,4266.0,291.0032,291.098,290.7376,290.8419,4266.0
2021-11-08 15:30:00,306.59,307.48,306.49,307.34,7281.0,290.8419,291.6862,290.747,291.5534,7281.0
2021-11-08 15:40:00,307.37,307.37,306.87,306.87,10139.0,291.5818,291.5818,291.1075,291.1075,10139.0
2021-11-08 15:50:00,306.95,307.2,306.84,307.07,26794.0,291.1834,291.4206,291.0791,291.2972,26794.0
2021-11-09 09:30:00,305.12,306.89,305.12,305.6,6508.0,289.4474,291.1265,289.4474,289.9028,6508.0
2021-11-09 09:40:00,305.6,305.61,304.59,304.59,3763.0,289.9028,289.9122,288.9446,288.9446,3763.0
2021-11-09 09:50:00,304.39,305.35,303.06,303.44,6014.0,288.7549,289.6656,287.4932,287.8537,6014.0
2021-11-09 10:00:00,303.98,305.29,303.12,304.18,7388.0,288.366,289.6087,287.5501,288.5557,7388.0
2021-11-09 10:10:00,303.91,305.4,303.9,304.18,4532.0,288.2996,289.713,288.2901,288.5557,4532.0
2021-11-09 10:20:00,304.18,305.52,304.15,305.18,5241.0,288.5557,289.8269,288.5272,289.5043,5241.0
2021-11-09 10:30:00,305.22,305.68,304.83,304.92,5198.0,289.5423,289.9786,289.1723,289.2577,5198.0
2021-11-09 10:40:00,304.33,304.61,304.08,304.52,2400.0,288.698,288.9636,288.4608,288.8782,2400.0
2021-11-09 10:50:00,303.93,304.65,303.48,304.11,8811.0,288.3185,289.0015,287.8916,288.4893,8811.0
2021-11-09 11:00:00,304.11,304.75,303.97,304.4,3926.0,288.4893,289.0964,288.3565,288.7644,3926.0
2021-11-09 11:10:00,304.2,304.37,303.23,304.37,3303.0,288.5747,288.7359,287.6545,288.7359,3303.0
2021-11-09 11:20:00,303.99,303.99,302.8,302.8,3413.0,288.3755,288.3755,287.2466,287.2466,3413.0
2021-11-09 11:30:00,302.93,303.53,302.88,302.88,3817.0,287.3699,287.9391,287.3225,287.3225,3817.0
2021-11-09 11:40:00,303.04,303.6,302.94,303.29,5978.0,287.4742,288.0055,287.3794,287.7114,5978.0
2021-11-09 11:50:00,303.29,303.59,302.98,303.04,6281.0,287.7114,287.996,287.4173,287.4742,6281.0
2021-11-09 12:00:00,302.95,303.56,302.55,303.49,8619.0,287.3889,287.9675,287.0094,287.9011,8619.0
2021-11-09 12:10:00,303.68,304.69,303.68,304.3,4282.0,288.0814,289.0395,288.0814,288.6695,4282.0
2021-11-09 12:20:00,304.29,304.36,303.68,303.84,5802.0,288.66,288.7264,288.0814,288.2332,5802.0
2021-11-09 12:30:00,303.96,304.42,303.96,304.41,2431.0,288.347,288.7834,288.347,288.7739,2431.0
2021-11-09 12:40:00,304.64,304.67,304.08,304.16,10604.0,288.9921,289.0205,288.4608,288.5367,10604.0
2021-11-09 12:50:00,304.13,304.59,303.95,304.32,15372.0,288.5083,288.9446,288.3375,288.6885,15372.0
2021-11-09 13:00:00,304.26,304.69,304.26,304.69,4887.0,288.6316,289.0395,288.6316,289.0395,4887.0
2021-11-09 13:10:00,304.64,304.68,304.38,304.56,4133.0,288.9921,289.03,288.7454,288.9162,4133.0
2021-11-09 13:20:00,304.52,304.62,304.01,304.09,3966.0,288.8782,288.9731,288.3944,288.4703,3966.0
2021-11-09 13:30:00,304.25,304.25,303.72,303.72,3033.0,288.6221,288.6221,288.1193,288.1193,3033.0
2021-11-09 13:40:00,303.71,303.77,303.5,303.5,1973.0,288.1098,288.1668,287.9106,287.9106,1973.0
2021-11-09 13:50:00,303.44,303.44,303.01,303.37,4405.0,287.8537,287.8537,287.4458,287.7873,4405.0
2021-11-09 14:00:00,303.29,303.97,303.29,303.7,4684.0,287.7114,288.3565,287.7114,288.1003,4684.0
2021-11-09 14:10:00,303.72,304.03,303.19,304.0,4739.0,288.1193,288.4134,287.6165,288.3849,4739.0
2021-11-09 14:20:00,304.06,304.45,303.74,303.89,4726.0,288.4419,288.8118,288.1383,288.2806,4726.0
2021-11-09 14:30:00,303.8,304.2,303.79,303.93,6910.0,288.1952,288.5747,288.1857,288.3185,6910.0
2021-11-09 14:40:00,304.03,304.11,303.66,303.67,3975.0,288.4134,288.4893,288.0624,288.0719,3975.0
2021-11-09 14:50:00,303.74,304.26,303.66,304.09,5657.0,288.1383,288.6316,288.0624,288.4703,5657.0
2021-11-09 15:00:00,304.15,304.38,304.14,304.33,3171.0,288.5272,288.7454,288.5177,288.698,3171.0
2021-11-09 15:10:00,304.22,304.56,304.14,304.36,7532.0,288.5936,288.9162,288.5177,288.7264,7532.0
2021-11-09 15:20:00,304.35,304.53,304.17,304.4,6808.0,288.717,288.8877,288.5462,288.7644,6808.0
2021-11-09 15:30:00,304.23,304.24,303.8,304.24,5325.0,288.6031,288.6126,288.1952,288.6126,5325.0
2021-11-09 15:40:00,304.41,304.76,304.13,304.38,6960.0,288.7739,289.1059,288.5083,288.7454,6960.0
2021-11-09 15:50:00,304.38,305.29,304.18,305.1,37431.0,288.7454,289.6087,288.5557,289.4284,37431.0
2021-11-10 09:30:00,303.49,305.54,303.49,304.03,6356.0,287.9011,289.8458,287.9011,288.4134,6356.0
2021-11-10 09:40:00,304.94,304.98,304.23,304.23,2200.0,289.2767,289.3146,288.6031,288.6031,2200.0
2021-11-10 09:50:00,304.17,305.22,304.17,304.73,1701.0,288.5462,289.5423,288.5462,289.0774,1701.0
2021-11-10 10:00:00,304.88,305.6,304.73,305.26,2859.0,289.2197,289.9028,289.0774,289.5802,2859.0
2021-11-10 10:10:00,304.91,305.08,304.42,304.46,2086.0,289.2482,289.4095,288.7834,288.8213,2086.0
2021-11-10 10:20:00,304.46,305.1,304.46,305.08,2424.0,288.8213,289.4284,288.8213,289.4095,2424.0
2021-11-10 10:30:00,304.81,306.01,304.76,305.8,4504.0,289.1533,290.2917,289.1059,290.0925,4504.0
2021-11-10 10:40:00,305.81,305.87,305.25,305.87,1932.0,290.102,290.1589,289.5707,290.1589,1932.0
2021-11-10 10:50:00,305.97,306.89,305.9,306.49,6679.0,290.2537,291.1265,290.1873,290.747,6679.0
2021-11-10 11:00:00,306.48,307.05,306.47,306.74,4908.0,290.7376,291.2783,290.7281,290.9842,4908.0
2021-11-10 11:10:00,306.92,307.4,306.79,307.1,5278.0,291.155,291.6103,291.0316,291.3257,5278.0
2021-11-10 11:20:00,306.98,307.66,306.98,307.53,3552.0,291.2119,291.8569,291.2119,291.7336,3552.0
2021-11-10 11:30:00,307.39,307.66,307.22,307.51,2130.0,291.6008,291.8569,291.4395,291.7146,2130.0
2021-11-10 11:40:00,307.59,307.63,307.32,307.55,2396.0,291.7905,291.8285,291.5344,291.7526,2396.0
2021-11-10 11:50:00,307.76,308.17,307.76,307.99,2705.0,291.9518,292.3407,291.9518,292.17,2705.0
2021-11-10 12:00:00,307.98,308.25,307.8,307.81,1861.0,292.1605,292.4166,291.9897,291.9992,1861.0
2021-11-10 12:10:00,307.81,307.81,307.54,307.54,1606.0,291.9992,291.9992,291.7431,291.7431,1606.0
2021-11-10 12:20:00,307.4,307.4,307.03,307.03,601.0,291.6103,291.6103,291.2593,291.2593,601.0
2021-11-10 12:30:00,307.03,307.39,307.02,307.11,3340.0,291.2593,291.6008,291.2498,291.3352,3340.0
2021-11-10 12:40:00,307.26,307.27,306.24,306.24,3965.0,291.4775,291.487,290.5099,290.5099,3965.0
2021-11-10 12:50:00,306.46,306.48,306.3,306.3,2154.0,290.7186,290.7376,290.5668,290.5668,2154.0
2021-11-10 13:00:00,306.12,306.51,305.84,306.35,4199.0,290.396,290.766,290.1304,290.6142,4199.0
2021-11-10 13:10:00,306.61,306.87,305.99,305.99,3383.0,290.8609,291.1075,290.2727,290.2727,3383.0
2021-11-10 13:20:00,305.85,305.95,305.68,305.91,2002.0,290.1399,290.2348,289.9786,290.1968,2002.0
2021-11-10 13:30:00,305.68,305.9,305.56,305.68,8175.0,289.9786,290.1873,289.8648,289.9786,8175.0
2021-11-10 13:40:00,305.71,305.71,304.89,304.89,2196.0,290.0071,290.0071,289.2292,289.2292,2196.0
2021-11-10 13:50:00,304.75,304.75,303.87,304.28,4035.0,289.0964,289.0964,288.2616,288.6506,4035.0
2021-11-10 14:00:00,304.0,304.0,303.13,303.65,4206.0,288.3849,288.3849,287.5596,288.0529,4206.0
2021-11-10 14:10:00,303.26,303.61,302.97,303.61,1918.0,287.6829,288.015,287.4078,288.015,1918.0
2021-11-10 14:20:00,303.59,303.74,302.72,302.72,1936.0,287.996,288.1383,287.1707,287.1707,1936.0
2021-11-10 14:30:00,302.91,303.46,302.76,303.05,2811.0,287.3509,287.8727,287.2086,287.4837,2811.0
2021-11-10 14:40:00,303.0,303.35,302.19,303.34,3503.0,287.4363,287.7683,286.6679,287.7588,3503.0
2021-11-10 14:50:00,303.45,303.66,303.05,303.05,3792.0,287.8632,288.0624,287.4837,287.4837,3792.0
2021-11-10 15:00:00,303.31,303.59,302.92,303.4,5036.0,287.7304,287.996,287.3604,287.8158,5036.0
2021-11-10 15:10:00,303.41,304.62,303.41,304.62,5281.0,287.8252,288.9731,287.8252,288.9731,5281.0
2021-11-10 15:20:00,304.62,305.06,304.13,304.95,8905.0,288.9731,289.3905,288.5083,289.2861,8905.0
2021-11-10 15:30:00,304.87,304.97,304.39,304.54,14274.0,289.2102,289.3051,288.7549,288.8972,14274.0
2021-11-10 15:40:00,304.63,305.06,304.15,304.26,12548.0,288.9826,289.3905,288.5272,288.6316,12548.0
2021-11-10 15:50:00,304.28,305.2,304.09,304.86,47366.0,288.6506,289.5233,288.4703,289.2008,47366.0
2021-11-11 09:30:00,304.35,305.21,303.54,303.97,6314.0,288.717,289.5328,287.9486,288.3565,6314.0
2021-11-11 09:40:00,305.25,307.1,305.25,306.85,2668.0,289.5707,291.3257,289.5707,291.0885,2668.0
2021-11-11 09:50:00,306.68,306.68,305.76,306.0,2500.0,290.9273,290.9273,290.0545,290.2822,2500.0
2021-11-11 10:00:00,305.98,306.79,305.41,306.13,5409.0,290.2632,291.0316,289.7225,290.4055,5409.0
2021-11-11 10:10:00,306.46,306.73,306.17,306.38,3752.0,290.7186,290.9747,290.4435,290.6427,3752.0
2021-11-11 10:20:00,306.35,306.35,305.48,305.54,1691.0,290.6142,290.6142,289.7889,289.8458,1691.0
2021-11-11 10:30:00,305.12,306.0,305.09,305.95,2419.0,289.4474,290.2822,289.4189,290.2348,2419.0
2021-11-11 10:40:00,306.13,307.06,306.13,306.99,3714.0,290.4055,291.2878,290.4055,291.2214,3714.0
2021-11-11 10:50:00,307.02,307.02,306.4,306.4,1900.0,291.2498,291.2498,290.6617,290.6617,1900.0
2021-11-11 11:00:00,306.41,306.56,305.89,305.94,2005.0,290.6711,290.8134,290.1779,290.2253,2005.0
2021-11-11 11:10:00,306.53,306.72,306.5,306.59,2451.0,290.785,290.9652,290.7565,290.8419,2451.0
2021-11-11 11:20:00,306.75,306.84,306.43,306.43,2213.0,290.9937,291.0791,290.6901,290.6901,2213.0
2021-11-11 11:30:00,306.53,307.53,306.48,307.37,3437.0,290.785,291.7336,290.7376,291.5818,3437.0
2021-11-11 11:40:00,307.24,307.35,306.92,306.92,904.0,291.4585,291.5629,291.155,291.155,904.0
2021-11-11 11:50:00,306.92,306.92,306.68,306.82,1006.0,291.155,291.155,290.9273,291.0601,1006.0
2021-11-11 12:00:00,306.85,307.06,306.85,306.98,1376.0,291.0885,291.2878,291.0885,291.2119,1376.0
2021-11-11 12:10:00,306.67,306.67,306.12,306.34,2042.0,290.9178,290.9178,290.396,290.6047,2042.0
2021-11-11 12:20:00,306.72,307.1,306.62,307.1,1440.0,290.9652,291.3257,290.8704,291.3257,1440.0
2021-11-11 12:30:00,307.1,307.1,306.58,307.09,1161.0,291.3257,291.3257,290.8324,291.3162,1161.0
2021-11-11 12:40:00,307.16,307.2,306.94,306.94,1473.0,291.3826,291.4206,291.1739,291.1739,1473.0
2021-11-11 12:50:00,307.13,307.15,306.95,307.1,1403.0,291.3542,291.3731,291.1834,291.3257,1403.0
2021-11-11 13:00:00,307.33,307.33,306.79,307.11,3507.0,291.5439,291.5439,291.0316,291.3352,3507.0
2021-11-11 13:10:00,307.28,307.88,307.28,307.75,4414.0,291.4965,292.0656,291.4965,291.9423,4414.0
2021-11-11 13:20:00,307.84,308.04,307.52,307.65,3026.0,292.0277,292.2174,291.7241,291.8475,3026.0
2021-11-11 13:30:00,307.82,307.91,307.67,307.91,2707.0,292.0087,292.0941,291.8664,292.0941,2707.0
2021-11-11 13:40:00,308.12,308.12,307.94,307.94,949.0,292.2933,292.2933,292.1226,292.1226,949.0
2021-11-11 13:50:00,307.94,307.97,307.61,307.67,1929.0,292.1226,292.151,291.8095,291.8664,1929.0
2021-11-11 14:00:00,307.67,307.83,307.45,307.75,3676.0,291.8664,292.0182,291.6577,291.9423,3676.0
2021-11-11 14:10:00,307.67,307.67,307.18,307.23,3784.0,291.8664,291.8664,291.4016,291.449,3784.0
2021-11-11 14:20:00,307.23,307.62,307.23,307.3,1660.0,291.449,291.819,291.449,291.5154,1660.0
2021-11-11 14:30:00,307.23,307.31,307.12,307.12,1323.0,291.449,291.5249,291.3447,291.3447,1323.0
2021-11-11 14:40:00,307.19,307.3,307.18,307.3,1550.0,291.4111,291.5154,291.4016,291.5154,1550.0
2021-11-11 14:50:00,307.39,307.42,307.26,307.42,1422.0,291.6008,291.6293,291.4775,291.6293,1422.0
2021-11-11 15:00:00,307.43,307.67,307.43,307.62,2799.0,291.6388,291.8664,291.6388,291.819,2799.0
2021-11-11 15:10:00,307.47,307.5,307.24,307.24,2442.0,291.6767,291.7052,291.4585,291.4585,2442.0
2021-11-11 15:20:00,307.31,307.71,307.31,307.59,3058.0,291.5249,291.9044,291.5249,291.7905,3058.0
2021-11-11 15:30:00,307.45,307.45,306.7,306.87,4671.0,291.6577,291.6577,290.9463,291.1075,4671.0
2021-11-11 15:40:00,306.87,306.98,306.43,306.43,6730.0,291.1075,291.2119,290.6901,290.6901,6730.0
2021-11-11 15:50:00,306.39,306.62,305.78,306.26,36102.0,290.6522,290.8704,290.0735,290.5289,36102.0
2021-11-12 09:30:00,305.98,305.98,304.2,304.98,3730.0,290.2632,290.2632,288.5747,289.3146,3730.0
2021-11-12 09:40:00,305.61,306.52,305.61,306.31,4408.0,289.9122,290.7755,289.9122,290.5763,4408.0
2021-11-12 09:50:00,306.1,306.35,305.37,306.11,2128.0,290.3771,290.6142,289.6846,290.3866,2128.0
2021-11-12 10:00:00,306.24,306.24,305.02,306.03,2852.0,290.5099,290.5099,289.3525,290.3107,2852.0
2021-11-12 10:10:00,305.48,305.99,305.12,305.63,5602.0,289.7889,290.2727,289.4474,289.9312,5602.0
2021-11-12 10:20:00,305.56,305.68,304.54,304.54,1634.0,289.8648,289.9786,288.8972,288.8972,1634.0
2021-11-12 10:30:00,304.68,305.4,304.66,305.4,2369.0,289.03,289.713,289.011,289.713,2369.0
2021-11-12 10:40:00,305.39,305.81,305.37,305.38,2494.0,289.7035,290.102,289.6846,289.6941,2494.0
2021-11-12 10:50:00,305.38,306.2,304.65,306.2,6173.0,289.6941,290.4719,289.0015,290.4719,6173.0
2021-11-12 11:00:00,306.3,307.3,306.3,307.09,3711.0,290.5668,291.5154,290.5668,291.3162,3711.0
2021-11-12 11:10:00,306.95,307.74,306.73,307.65,3542.0,291.1834,291.9328,290.9747,291.8475,3542.0
2021-11-12 11:20:00,307.57,307.97,306.9,306.9,2818.0,291.7716,292.151,291.136,291.136,2818.0
2021-11-12 11:30:00,307.31,307.56,307.19,307.46,2890.0,291.5249,291.7621,291.4111,291.6672,2890.0
2021-11-12 11:40:00,307.46,307.59,307.25,307.37,1803.0,291.6672,291.7905,291.468,291.5818,1803.0
2021-11-12 11:50:00,307.6,307.97,307.6,307.9,3906.0,291.8,292.151,291.8,292.0846,3906.0
2021-11-12 12:00:00,307.94,308.8,307.94,308.5,10602.0,292.1226,292.9384,292.1226,292.6538,10602.0
2021-11-12 12:10:00,308.53,308.54,308.35,308.38,1800.0,292.6823,292.6917,292.5115,292.54,1800.0
2021-11-12 12:20:00,308.31,308.31,307.76,307.76,2598.0,292.4736,292.4736,291.9518,291.9518,2598.0
2021-11-12 12:30:00,307.77,307.97,307.75,307.82,2114.0,291.9613,292.151,291.9423,292.0087,2114.0
2021-11-12 12:40:00,307.78,307.78,307.58,307.58,1452.0,291.9708,291.9708,291.781,291.781,1452.0
2021-11-12 12:50:00,307.63,307.81,307.55,307.81,2865.0,291.8285,291.9992,291.7526,291.9992,2865.0
2021-11-12 13:00:00,307.72,307.81,307.5,307.65,2032.0,291.9139,291.9992,291.7052,291.8475,2032.0
2021-11-12 13:10:00,307.79,308.08,307.53,307.53,1920.0,291.9803,292.2554,291.7336,291.7336,1920.0
2021-11-12 13:20:00,307.89,307.89,307.42,307.51,872.0,292.0751,292.0751,291.6293,291.7146,872.0
2021-11-12 13:30:00,307.5,307.76,307.44,307.44,2141.0,291.7052,291.9518,291.6482,291.6482,2141.0
2021-11-12 13:40:00,307.41,307.41,306.97,306.98,1701.0,291.6198,291.6198,291.2024,291.2119,1701.0
2021-11-12 13:50:00,306.97,307.5,306.97,307.5,2336.0,291.2024,291.7052,291.2024,291.7052,2336.0
2021-11-12 14:00:00,307.54,307.54,307.26,307.26,2164.0,291.7431,291.7431,291.4775,291.4775,2164.0
2021-11-12 14:10:00,307.4,307.57,307.39,307.39,1981.0,291.6103,291.7716,291.6008,291.6008,1981.0
2021-11-12 14:20:00,307.26,307.36,307.12,307.36,1588.0,291.4775,291.5723,291.3447,291.5723,1588.0
2021-11-12 14:30:00,307.39,307.47,307.21,307.47,1690.0,291.6008,291.6767,291.4301,291.6767,1690.0
2021-11-12 14:40:00,307.43,307.8,307.27,307.56,2364.0,291.6388,291.9897,291.487,291.7621,2364.0
2021-11-12 14:50:00,307.66,307.85,307.65,307.74,3026.0,291.8569,292.0372,291.8475,291.9328,3026.0
2021-11-12 15:00:00,307.8,307.96,307.72,307.96,1609.0,291.9897,292.1415,291.9139,292.1415,1609.0
2021-11-12 15:10:00,307.95,308.18,307.85,308.18,3269.0,292.132,292.3502,292.0372,292.3502,3269.0
2021-11-12 15:20:00,308.26,308.4,308.17,308.25,2647.0,292.4261,292.5589,292.3407,292.4166,2647.0
2021-11-12 15:30:00,308.32,309.06,308.32,308.68,14623.0,292.483,293.185,292.483,292.8245,14623.0
2021-11-12 15:40:00,308.71,308.82,308.25,308.31,6576.0,292.853,292.9574,292.4166,292.4736,6576.0
2021-11-12 15:50:00,308.4,308.66,308.3,308.39,28011.0,292.5589,292.8056,292.4641,292.5494,28011.0
2021-11-15 09:30:00,308.85,309.62,308.34,309.3,5769.0,292.9858,293.7163,292.502,293.4127,5769.0
2021-11-15 09:40:00,309.18,309.32,308.35,309.23,4432.0,293.2989,293.4317,292.5115,293.3463,4432.0
2021-11-15 09:50:00,309.43,310.0,309.06,309.88,5631.0,293.536,294.0767,293.185,293.9629,5631.0
2021-11-15 10:00:00,309.96,309.96,309.2,309.38,2955.0,294.0388,294.0388,293.3178,293.4886,2955.0
2021-11-15 10:10:00,309.59,310.21,309.59,310.21,2819.0,293.6878,294.276,293.6878,294.276,2819.0
2021-11-15 10:20:00,310.16,310.55,309.99,310.16,2502.0,294.2285,294.5985,294.0673,294.2285,2502.0
2021-11-15 10:30:00,309.99,310.47,309.78,310.44,2467.0,294.0673,294.5226,293.868,294.4941,2467.0
2021-11-15 10:40:00,310.13,310.26,309.94,310.06,3324.0,294.2001,294.3234,294.0198,294.1337,3324.0
2021-11-15 10:50:00,310.1,310.43,309.88,309.99,1439.0,294.1716,294.4847,293.9629,294.0673,1439.0
2021-11-15 11:00:00,309.93,310.49,309.92,310.49,2913.0,294.0103,294.5416,294.0009,294.5416,2913.0
2021-11-15 11:10:00,310.49,310.5,309.37,309.37,5214.0,294.5416,294.5511,293.4791,293.4791,5214.0
2021-11-15 11:20:00,309.62,309.75,309.36,309.39,3950.0,293.7163,293.8396,293.4696,293.4981,3950.0
2021-11-15 11:30:00,309.25,309.46,308.97,309.21,1400.0,293.3653,293.5645,293.0997,293.3273,1400.0
2021-11-15 11:40:00,309.18,309.24,308.17,308.67,5319.0,293.2989,293.3558,292.3407,292.8151,5319.0
2021-11-15 11:50:00,308.5,308.5,308.03,308.45,2213.0,292.6538,292.6538,292.2079,292.6064,2213.0
2021-11-15 12:00:00,308.26,308.72,308.11,308.72,1500.0,292.4261,292.8625,292.2838,292.8625,1500.0
2021-11-15 12:10:00,308.73,308.93,308.57,308.57,3269.0,292.872,293.0617,292.7202,292.7202,3269.0
2021-11-15 12:20:00,308.47,308.81,308.47,308.52,2646.0,292.6253,292.9479,292.6253,292.6728,2646.0
2021-11-15 12:30:00,308.66,309.13,308.64,309.13,1200.0,292.8056,293.2514,292.7866,293.2514,1200.0
2021-11-15 12:40:00,309.19,309.19,308.91,308.97,3852.0,293.3084,293.3084,293.0427,293.0997,3852.0
2021-11-15 12:50:00,308.88,309.11,308.87,309.1,2695.0,293.0143,293.2325,293.0048,293.223,2695.0
2021-11-15 13:00:00,309.09,309.56,309.09,309.24,1863.0,293.2135,293.6593,293.2135,293.3558,1863.0
2021-11-15 13:10:00,309.12,309.25,308.94,309.0,2755.0,293.2419,293.3653,293.0712,293.1281,2755.0
2021-11-15 13:20:00,309.02,309.02,308.62,308.77,2403.0,293.1471,293.1471,292.7676,292.9099,2403.0
2021-11-15 13:30:00,308.81,308.81,308.32,308.59,2731.0,292.9479,292.9479,292.483,292.7392,2731.0
2021-11-15 13:40:00,308.43,308.48,308.27,308.48,1750.0,292.5874,292.6348,292.4356,292.6348,1750.0
2021-11-15 13:50:00,308.45,308.52,308.27,308.28,2308.0,292.6064,292.6728,292.4356,292.4451,2308.0
2021-11-15 14:00:00,308.24,308.24,307.79,307.85,3112.0,292.4071,292.4071,291.9803,292.0372,3112.0
2021-11-15 14:10:00,307.98,308.46,307.98,308.21,1806.0,292.1605,292.6158,292.1605,292.3787,1806.0
2021-11-15 14:20:00,308.09,308.34,307.99,308.34,2075.0,292.2649,292.502,292.17,292.502,2075.0
2021-11-15 14:30:00,308.27,308.27,308.07,308.18,1672.0,292.4356,292.4356,292.2459,292.3502,1672.0
2021-11-15 14:40:00,308.16,308.3,307.93,308.1,2786.0,292.3313,292.4641,292.1131,292.2743,2786.0
2021-11-15 14:50:00,307.9,308.1,307.7,307.92,2701.0,292.0846,292.2743,291.8949,292.1036,2701.0
2021-11-15 15:00:00,307.91,308.08,307.91,307.92,1778.0,292.0941,292.2554,292.0941,292.1036,1778.0
2021-11-15 15:10:00,308.01,308.01,307.56,307.69,2731.0,292.189,292.189,291.7621,291.8854,2731.0
2021-11-15 15:20:00,307.65,307.93,307.57,307.77,4044.0,291.8475,292.1131,291.7716,291.9613,4044.0
2021-11-15 15:30:00,307.76,307.77,307.23,307.46,4736.0,291.9518,291.9613,291.449,291.6672,4736.0
2021-11-15 15:40:00,307.42,307.66,306.89,306.97,7874.0,291.6293,291.8569,291.1265,291.2024,7874.0
2021-11-15 15:50:00,306.89,307.68,306.83,307.67,27561.0,291.1265,291.8759,291.0696,291.8664,27561.0
2021-11-16 09:30:00,308.08,308.97,306.12,306.13,15444.0,292.2554,293.0997,290.396,290.4055,15444.0
2021-11-16 09:40:00,306.1,306.82,305.59,306.82,3813.0,290.3771,291.0601,289.8933,291.0601,3813.0
2021-11-16 09:50:00,307.16,307.61,306.5,307.22,1997.0,291.3826,291.8095,290.7565,291.4395,1997.0
2021-11-16 10:00:00,307.13,308.32,307.13,308.08,2748.0,291.3542,292.483,291.3542,292.2554,2748.0
2021-11-16 10:10:00,308.25,308.9,308.12,308.42,3520.0,292.4166,293.0332,292.2933,292.5779,3520.0
2021-11-16 10:20:00,308.39,308.65,308.1,308.65,1502.0,292.5494,292.7961,292.2743,292.7961,1502.0
2021-11-16 10:30:00,308.7,309.11,308.67,308.67,4232.0,292.8435,293.2325,292.8151,292.8151,4232.0
2021-11-16 10:40:00,308.58,308.63,308.14,308.63,1592.0,292.7297,292.7771,292.3123,292.7771,1592.0
2021-11-16 10:50:00,308.63,308.85,308.36,308.47,4979.0,292.7771,292.9858,292.521,292.6253,4979.0
2021-11-16 11:00:00,308.84,309.33,308.47,309.31,2857.0,292.9763,293.4412,292.6253,293.4222,2857.0
2021-11-16 11:10:00,309.26,309.26,308.9,309.15,4408.0,293.3748,293.3748,293.0332,293.2704,4408.0
2021-11-16 11:20:00,309.17,309.9,309.17,309.38,20005.0,293.2894,293.9819,293.2894,293.4886,20005.0
2021-11-16 11:30:00,309.38,310.08,309.25,309.92,5712.0,293.4886,294.1526,293.3653,294.0009,5712.0
2021-11-16 11:40:00,309.99,310.53,309.95,310.47,4318.0,294.0673,294.5795,294.0293,294.5226,4318.0
2021-11-16 11:50:00,310.41,311.61,310.35,311.61,7176.0,294.4657,295.604,294.4088,295.604,7176.0
2021-11-16 12:00:00,311.67,311.94,311.13,311.33,15176.0,295.661,295.9171,295.1487,295.3384,15176.0
2021-11-16 12:10:00,311.33,311.34,311.0,311.11,4266.0,295.3384,295.3479,295.0254,295.1297,4266.0
2021-11-16 12:20:00,311.14,311.28,311.11,311.28,3900.0,295.1582,295.291,295.1297,295.291,3900.0
2021-11-16 12:30:00,311.44,311.69,311.44,311.64,5011.0,295.4428,295.6799,295.4428,295.6325,5011.0
2021-11-16 12:40:00,311.58,311.97,311.5,311.68,2180.0,295.5756,295.9456,295.4997,295.6705,2180.0
2021-11-16 12:50:00,311.67,312.0,311.63,312.0,3849.0,295.661,295.974,295.623,295.974,3849.0
2021-11-16 13:00:00,312.15,312.15,311.74,311.79,2587.0,296.1163,296.1163,295.7274,295.7748,2587.0
2021-11-16 13:10:00,311.83,312.03,311.6,311.6,6821.0,295.8127,296.0025,295.5946,295.5946,6821.0
2021-11-16 13:20:00,311.35,311.35,311.08,311.35,2170.0,295.3574,295.3574,295.1013,295.3574,2170.0
2021-11-16 13:30:00,311.29,311.29,311.03,311.19,3466.0,295.3005,295.3005,295.0538,295.2056,3466.0
2021-11-16 13:40:00,311.25,311.3,310.79,310.79,1300.0,295.2625,295.31,294.8262,294.8262,1300.0
2021-11-16 13:50:00,310.87,311.06,310.66,311.06,4149.0,294.9021,295.0823,294.7028,295.0823,4149.0
2021-11-16 14:00:00,310.98,310.98,310.31,310.48,2478.0,295.0064,295.0064,294.3708,294.5321,2478.0
2021-11-16 14:10:00,310.41,310.54,310.15,310.16,2605.0,294.4657,294.589,294.219,294.2285,2605.0
2021-11-16 14:20:00,310.28,310.28,309.69,309.88,1712.0,294.3424,294.3424,293.7827,293.9629,1712.0
2021-11-16 14:30:00,309.96,310.08,309.71,309.75,2539.0,294.0388,294.1526,293.8016,293.8396,2539.0
2021-11-16 14:40:00,309.77,309.9,309.66,309.82,5489.0,293.8586,293.9819,293.7542,293.906,5489.0
2021-11-16 14:50:00,309.84,310.01,309.65,310.0,2958.0,293.925,294.0862,293.7447,294.0767,2958.0
2021-11-16 15:00:00,309.92,309.96,309.83,309.83,1812.0,294.0009,294.0388,293.9155,293.9155,1812.0
2021-11-16 15:10:00,309.88,310.19,309.76,309.91,2415.0,293.9629,294.257,293.8491,293.9914,2415.0
2021-11-16 15:20:00,309.97,309.97,309.17,309.3,4862.0,294.0483,294.0483,293.2894,293.4127,4862.0
2021-11-16 15:30:00,309.29,309.55,309.19,309.29,6831.0,293.4032,293.6499,293.3084,293.4032,6831.0
2021-11-16 15:40:00,309.25,309.5,308.96,308.96,6849.0,293.3653,293.6024,293.0902,293.0902,6849.0
2021-11-16 15:50:00,308.72,309.02,308.42,308.7,41272.0,292.8625,293.1471,292.5779,292.8435,41272.0
2021-11-17 09:30:00,308.0,308.55,306.47,306.77,20376.0,292.1795,292.7012,290.7281,291.0127,20376.0
2021-11-17 09:40:00,307.02,307.53,304.82,304.82,6717.0,291.2498,291.7336,289.1628,289.1628,6717.0
2021-11-17 09:50:00,305.12,305.12,304.17,304.32,4705.0,289.4474,289.4474,288.5462,288.6885,4705.0
2021-11-17 10:00:00,304.38,305.04,304.31,304.56,1910.0,288.7454,289.3715,288.679,288.9162,1910.0
2021-11-17 10:10:00,304.62,305.06,304.3,304.4,5841.0,288.9731,289.3905,288.6695,288.7644,5841.0
2021-11-17 10:20:00,304.35,304.51,303.88,304.05,7031.0,288.717,288.8687,288.2711,288.4324,7031.0
2021-11-17 10:30:00,304.0,304.3,303.38,303.97,8616.0,288.3849,288.6695,287.7968,288.3565,8616.0
2021-11-17 10:40:00,303.92,303.92,303.23,303.31,8699.0,288.309,288.309,287.6545,287.7304,8699.0
2021-11-17 10:50:00,303.43,303.75,302.86,303.75,8923.0,287.8442,288.1478,287.3035,288.1478,8923.0
2021-11-17 11:00:00,303.87,304.16,303.35,303.38,5120.0,288.2616,288.5367,287.7683,287.7968,5120.0
2021-11-17 11:10:00,303.47,303.47,302.46,302.5,7806.0,287.8822,287.8822,286.924,286.962,7806.0
2021-11-17 11:20:00,302.63,302.63,301.58,302.17,8107.0,287.0853,287.0853,286.0892,286.6489,8107.0
2021-11-17 11:30:00,302.22,302.55,302.2,302.55,2342.0,286.6964,287.0094,286.6774,287.0094,2342.0
2021-11-17 11:40:00,302.45,302.49,301.63,302.1,6117.0,286.9146,286.9525,286.1367,286.5825,6117.0
2021-11-17 11:50:00,302.06,302.86,301.81,302.76,10096.0,286.5446,287.3035,286.3074,287.2086,10096.0
2021-11-17 12:00:00,302.94,302.94,302.34,302.34,5323.0,287.3794,287.3794,286.8102,286.8102,5323.0
2021-11-17 12:10:00,302.45,303.19,302.45,303.11,9003.0,286.9146,287.6165,286.9146,287.5407,9003.0
2021-11-17 12:20:00,303.22,303.22,302.1,302.28,7756.0,287.645,287.645,286.5825,286.7533,7756.0
2021-11-17 12:30:00,301.98,302.12,301.67,302.01,5998.0,286.4687,286.6015,286.1746,286.4972,5998.0
2021-11-17 12:40:00,302.13,302.19,301.61,302.19,3021.0,286.611,286.6679,286.1177,286.6679,3021.0
2021-11-17 12:50:00,302.09,302.84,302.01,302.7,3524.0,286.573,287.2845,286.4972,287.1517,3524.0
2021-11-17 13:00:00,302.69,303.3,302.53,302.96,3614.0,287.1422,287.7209,286.9904,287.3984,3614.0
2021-11-17 13:10:00,302.97,303.06,302.76,302.96,1720.0,287.4078,287.4932,287.2086,287.3984,1720.0
2021-11-17 13:20:00,302.95,303.21,302.76,302.86,3023.0,287.3889,287.6355,287.2086,287.3035,3023.0
2021-11-17 13:30:00,302.99,303.06,302.78,302.9,3141.0,287.4268,287.4932,287.2276,287.3414,3141.0
2021-11-17 13:40:00,302.89,303.28,302.73,302.73,5315.0,287.332,287.7019,287.1802,287.1802,5315.0
2021-11-17 13:50:00,302.6,302.91,302.18,302.86,3986.0,287.0568,287.3509,286.6584,287.3035,3986.0
2021-11-17 14:00:00,302.76,302.81,302.37,302.54,1921.0,287.2086,287.2561,286.8387,286.9999,1921.0
2021-11-17 14:10:00,302.45,302.45,302.0,302.16,4616.0,286.9146,286.9146,286.4877,286.6394,4616.0
2021-11-17 14:20:00,302.29,302.57,301.99,302.57,2910.0,286.7628,287.0284,286.4782,287.0284,2910.0
2021-11-17 14:30:00,302.46,303.13,302.46,302.98,2700.0,286.924,287.5596,286.924,287.4173,2700.0
2021-11-17 14:40:00,303.11,303.44,302.89,303.44,5268.0,287.5407,287.8537,287.332,287.8537,5268.0
2021-11-17 14:50:00,303.33,303.33,302.51,302.51,1870.0,287.7494,287.7494,286.9715,286.9715,1870.0
2021-11-17 15:00:00,302.74,302.9,302.44,302.63,5444.0,287.1897,287.3414,286.9051,287.0853,5444.0
2021-11-17 15:10:00,302.47,302.79,302.14,302.55,4711.0,286.9335,287.2371,286.6205,287.0094,4711.0
2021-11-17 15:20:00,302.35,302.53,302.14,302.22,5525.0,286.8197,286.9904,286.6205,286.6964,5525.0
2021-11-17 15:30:00,302.16,302.74,301.95,302.63,7118.0,286.6394,287.1897,286.4402,287.0853,7118.0
2021-11-17 15:40:00,302.53,302.88,302.25,302.81,7995.0,286.9904,287.3225,286.7248,287.2561,7995.0
2021-11-17 15:50:00,302.64,302.96,302.11,302.48,26570.0,287.0948,287.3984,286.592,286.943,26570.0
2021-11-18 09:30:00,304.1,305.46,303.01,304.84,8940.0,288.4798,289.7699,287.4458,289.1818,8940.0
2021-11-18 09:40:00,304.91,305.25,303.37,303.96,3394.0,289.2482,289.5707,287.7873,288.347,3394.0
2021-11-18 09:50:00,303.69,304.05,303.46,303.5,4784.0,288.0909,288.4324,287.8727,287.9106,4784.0
2021-11-18 10:00:00,303.23,303.68,302.99,303.0,7947.0,287.6545,288.0814,287.4268,287.4363,7947.0
2021-11-18 10:10:00,302.78,302.89,301.18,301.35,5678.0,287.2276,287.332,285.7098,285.8711,5678.0
2021-11-18 10:20:00,301.14,301.14,300.22,300.68,9444.0,285.6718,285.6718,284.7991,285.2355,9444.0
2021-11-18 10:30:00,300.65,301.61,300.44,301.25,11084.0,285.207,286.1177,285.0078,285.7762,11084.0
2021-11-18 10:40:00,301.57,301.7,301.21,301.37,4408.0,286.0798,286.2031,285.7382,285.89,4408.0
2021-11-18 10:50:00,301.42,301.73,301.42,301.6,3039.0,285.9375,286.2315,285.9375,286.1082,3039.0
2021-11-18 11:00:00,301.43,301.8,301.13,301.59,5892.0,285.9469,286.2979,285.6624,286.0987,5892.0
2021-11-18 11:10:00,301.5,302.45,301.49,302.45,1786.0,286.0134,286.9146,286.0039,286.9146,1786.0
2021-11-18 11:20:00,302.49,302.65,301.65,301.68,1825.0,286.9525,287.1043,286.1556,286.1841,1825.0
2021-11-18 11:30:00,301.83,302.52,301.83,302.46,2812.0,286.3264,286.981,286.3264,286.924,2812.0
2021-11-18 11:40:00,302.33,302.33,301.76,301.76,1001.0,286.8007,286.8007,286.26,286.26,1001.0
2021-11-18 11:50:00,301.74,302.01,301.51,301.76,1219.0,286.241,286.4972,286.0228,286.26,1219.0
2021-11-18 12:00:00,301.78,302.55,301.77,302.12,3761.0,286.279,287.0094,286.2695,286.6015,3761.0
2021-11-18 12:10:00,302.0,302.21,301.95,302.09,2708.0,286.4877,286.6869,286.4402,286.573,2708.0
2021-11-18 12:20:00,301.94,302.39,301.94,302.26,2906.0,286.4307,286.8576,286.4307,286.7343,2906.0
2021-11-18 12:30:00,302.38,302.75,302.17,302.42,3020.0,286.8481,287.1991,286.6489,286.8861,3020.0
2021-11-18 12:40:00,302.51,302.51,301.8,301.8,2405.0,286.9715,286.9715,286.2979,286.2979,2405.0
2021-11-18 12:50:00,301.75,301.86,301.51,301.86,3406.0,286.2505,286.3549,286.0228,286.3549,3406.0
2021-11-18 13:00:00,302.04,302.17,301.75,302.16,3936.0,286.5256,286.6489,286.2505,286.6394,3936.0
2021-11-18 13:10:00,302.56,302.71,302.46,302.61,2520.0,287.0189,287.1612,286.924,287.0663,2520.0
2021-11-18 13:20:00,302.48,302.48,302.2,302.33,1627.0,286.943,286.943,286.6774,286.8007,1627.0
2021-11-18 13:30:00,302.31,302.54,302.1,302.54,2655.0,286.7817,286.9999,286.5825,286.9999,2655.0
2021-11-18 13:40:00,302.62,303.15,302.62,303.04,3762.0,287.0758,287.5786,287.0758,287.4742,3762.0
2021-11-18 13:50:00,303.05,303.05,302.67,302.86,1140.0,287.4837,287.4837,287.1233,287.3035,1140.0
2021-11-18 14:00:00,302.79,302.93,302.62,302.62,4722.0,287.2371,287.3699,287.0758,287.0758,4722.0
2021-11-18 14:10:00,302.63,302.95,302.4,302.79,5643.0,287.0853,287.3889,286.8671,287.2371,5643.0
2021-11-18 14:20:00,302.83,302.83,302.4,302.54,5399.0,287.275,287.275,286.8671,286.9999,5399.0
2021-11-18 14:30:00,302.41,302.91,302.37,302.75,4806.0,286.8766,287.3509,286.8387,287.1991,4806.0
2021-11-18 14:40:00,302.76,303.06,302.76,303.04,2050.0,287.2086,287.4932,287.2086,287.4742,2050.0
2021-11-18 14:50:00,303.08,303.35,303.08,303.35,3360.0,287.5122,287.7683,287.5122,287.7683,3360.0
2021-11-18 15:00:00,303.49,303.63,303.34,303.63,5698.0,287.9011,288.0339,287.7588,288.0339,5698.0
2021-11-18 15:10:00,303.68,303.7,303.32,303.33,3902.0,288.0814,288.1003,287.7399,287.7494,3902.0
2021-11-18 15:20:00,303.4,303.77,303.33,303.66,3912.0,287.8158,288.1668,287.7494,288.0624,3912.0
2021-11-18 15:30:00,303.68,303.84,303.29,303.6,8941.0,288.0814,288.2332,287.7114,288.0055,8941.0
2021-11-18 15:40:00,303.63,303.79,302.66,303.19,17128.0,288.0339,288.1857,287.1138,287.6165,17128.0
2021-11-18 15:50:00,303.25,303.4,303.05,303.33,25079.0,287.6735,287.8158,287.4837,287.7494,25079.0
2021-11-19 09:30:00,300.05,301.93,297.53,297.53,34745.0,284.6378,286.4213,282.2473,282.2473,34745.0
2021-11-19 09:40:00,297.21,298.17,297.2,297.67,7573.0,281.9437,282.8544,281.9342,282.3801,7573.0
2021-11-19 09:50:00,297.62,298.21,296.19,296.3,13501.0,282.3326,282.8923,280.9761,281.0805,13501.0
2021-11-19 10:00:00,296.13,297.06,295.09,297.06,14522.0,280.9192,281.8014,279.9326,281.8014,14522.0
2021-11-19 10:10:00,296.71,297.1,295.95,297.06,14680.0,281.4694,281.8394,280.7484,281.8014,14680.0
2021-11-19 10:20:00,297.0,297.88,296.78,297.01,6768.0,281.7445,282.5793,281.5358,281.754,6768.0
2021-11-19 10:30:00,297.01,297.29,296.52,297.22,9261.0,281.754,282.0196,281.2892,281.9532,9261.0
2021-11-19 10:40:00,297.32,297.74,297.31,297.55,4654.0,282.0481,282.4465,282.0386,282.2662,4654.0
2021-11-19 10:50:00,297.73,298.72,297.59,297.74,7083.0,282.437,283.3761,282.3042,282.4465,7083.0
2021-11-19 11:00:00,297.94,298.31,297.94,298.25,4508.0,282.6362,282.9872,282.6362,282.9303,4508.0
2021-11-19 11:10:00,298.16,299.02,297.98,298.87,6716.0,282.8449,283.6607,282.6742,283.5184,6716.0
2021-11-19 11:20:00,298.94,298.95,298.48,298.48,6360.0,283.5848,283.5943,283.1485,283.1485,6360.0
2021-11-19 11:30:00,298.47,298.69,298.14,298.14,4930.0,283.139,283.3477,282.8259,282.8259,4930.0
2021-11-19 11:40:00,298.22,298.71,298.22,298.37,5253.0,282.9018,283.3667,282.9018,283.0441,5253.0
2021-11-19 11:50:00,297.92,298.38,297.6,298.38,4901.0,282.6172,283.0536,282.3137,283.0536,4901.0
2021-11-19 12:00:00,298.39,298.88,298.39,298.85,3236.0,283.0631,283.5279,283.0631,283.4995,3236.0
2021-11-19 12:10:00,298.96,299.88,298.96,299.54,4725.0,283.6038,284.4766,283.6038,284.154,4725.0
2021-11-19 12:20:00,299.51,300.16,299.49,300.16,4790.0,284.1256,284.7422,284.1066,284.7422,4790.0
2021-11-19 12:30:00,300.14,301.24,299.96,301.07,7278.0,284.7232,285.7667,284.5525,285.6054,7278.0
2021-11-19 12:40:00,300.99,301.26,300.86,301.26,3961.0,285.5295,285.7857,285.4062,285.7857,3961.0
2021-11-19 12:50:00,301.22,301.48,300.96,300.96,3504.0,285.7477,285.9944,285.5011,285.5011,3504.0
2021-11-19 13:00:00,301.07,301.07,300.47,300.48,2667.0,285.6054,285.6054,285.0363,285.0457,2667.0
2021-11-19 13:10:00,300.36,300.36,299.88,299.98,4686.0,284.9319,284.9319,284.4766,284.5714,4686.0
2021-11-19 13:20:00,299.87,299.87,299.4,299.4,3644.0,284.4671,284.4671,284.0212,284.0212,3644.0
2021-11-19 13:30:00,299.27,299.41,298.77,298.77,2192.0,283.8979,284.0307,283.4236,283.4236,2192.0
2021-11-19 13:40:00,298.6,298.9,298.6,298.82,6751.0,283.2623,283.5469,283.2623,283.471,6751.0
2021-11-19 13:50:00,298.84,299.42,298.84,299.34,5844.0,283.49,284.0402,283.49,283.9643,5844.0
2021-11-19 14:00:00,299.26,299.57,299.22,299.53,3832.0,283.8884,284.1825,283.8505,284.1445,3832.0
2021-11-19 14:10:00,299.49,299.6,299.35,299.35,2523.0,284.1066,284.2109,283.9738,283.9738,2523.0
2021-11-19 14:20:00,299.55,299.56,298.97,298.98,3671.0,284.1635,284.173,283.6133,283.6228,3671.0
2021-11-19 14:30:00,298.96,298.97,298.45,298.84,5153.0,283.6038,283.6133,283.12,283.49,5153.0
2021-11-19 14:40:00,298.82,299.28,298.82,299.08,3414.0,283.471,283.9074,283.471,283.7177,3414.0
2021-11-19 14:50:00,299.11,299.25,298.99,299.02,2261.0,283.7461,283.8789,283.6323,283.6607,2261.0
2021-11-19 15:00:00,298.93,299.59,298.92,299.59,7088.0,283.5754,284.2015,283.5659,284.2015,7088.0
2021-11-19 15:10:00,299.49,299.69,299.36,299.36,5501.0,284.1066,284.2963,283.9833,283.9833,5501.0
2021-11-19 15:20:00,299.38,299.9,299.25,299.83,4686.0,284.0022,284.4955,283.8789,284.4291,4686.0
2021-11-19 15:30:00,299.78,299.86,299.41,299.56,10959.0,284.3817,284.4576,284.0307,284.173,10959.0
2021-11-19 15:40:00,299.6,299.6,298.91,299.32,11394.0,284.2109,284.2109,283.5564,283.9453,11394.0
2021-11-19 15:50:00,299.4,299.82,299.09,299.5,43538.0,284.0212,284.4196,283.7271,284.1161,43538.0
2021-11-22 09:30:00,303.22,303.22,300.97,301.62,11915.0,287.645,287.645,285.5106,286.1272,11915.0
2021-11-22 09:40:00,300.11,301.07,299.07,301.07,8301.0,284.6947,285.6054,283.7082,285.6054,8301.0
2021-11-22 09:50:00,301.0,302.06,300.89,302.03,10585.0,285.539,286.5446,285.4347,286.5161,10585.0
2021-11-22 10:00:00,302.3,304.53,302.11,304.0,14332.0,286.7723,288.8877,286.592,288.3849,14332.0
2021-11-22 10:10:00,303.93,305.33,303.93,305.09,8074.0,288.3185,289.6466,288.3185,289.4189,8074.0
2021-11-22 10:20:00,304.9,305.6,304.07,304.07,3924.0,289.2387,289.9028,288.4513,288.4513,3924.0
2021-11-22 10:30:00,304.2,304.89,304.2,304.89,4003.0,288.5747,289.2292,288.5747,289.2292,4003.0
2021-11-22 10:40:00,304.76,304.76,303.84,304.24,5214.0,289.1059,289.1059,288.2332,288.6126,5214.0
2021-11-22 10:50:00,304.24,305.6,304.23,305.54,9911.0,288.6126,289.9028,288.6031,289.8458,9911.0
2021-11-22 11:00:00,305.5,305.51,304.48,304.48,3233.0,289.8079,289.8174,288.8403,288.8403,3233.0
2021-11-22 11:10:00,304.56,305.8,304.32,305.69,5742.0,288.9162,290.0925,288.6885,289.9881,5742.0
2021-11-22 11:20:00,305.7,306.41,305.51,305.87,5003.0,289.9976,290.6711,289.8174,290.1589,5003.0
2021-11-22 11:30:00,305.88,306.01,304.89,306.0,3200.0,290.1684,290.2917,289.2292,290.2822,3200.0
2021-11-22 11:40:00,305.98,306.06,305.66,305.91,5194.0,290.2632,290.3391,289.9597,290.1968,5194.0
2021-11-22 11:50:00,305.93,306.01,303.5,303.85,9352.0,290.2158,290.2917,287.9106,288.2426,9352.0
2021-11-22 12:00:00,303.83,305.32,303.72,305.27,7324.0,288.2237,289.6371,288.1193,289.5897,7324.0
2021-11-22 12:10:00,305.34,305.34,304.27,304.56,4798.0,289.6561,289.6561,288.6411,288.9162,4798.0
2021-11-22 12:20:00,304.67,304.86,304.12,304.75,4731.0,289.0205,289.2008,288.4988,289.0964,4731.0
2021-11-22 12:30:00,304.95,305.12,304.46,305.12,2812.0,289.2861,289.4474,288.8213,289.4474,2812.0
2021-11-22 12:40:00,305.07,305.21,304.51,304.57,4996.0,289.4,289.5328,288.8687,288.9257,4996.0
2021-11-22 12:50:00,304.49,304.82,304.49,304.79,1700.0,288.8498,289.1628,288.8498,289.1344,1700.0
2021-11-22 13:00:00,304.78,305.19,304.62,305.05,3399.0,289.1249,289.5138,288.9731,289.381,3399.0
2021-11-22 13:10:00,305.22,305.33,305.01,305.33,3570.0,289.5423,289.6466,289.3431,289.6466,3570.0
2021-11-22 13:20:00,305.3,305.34,305.01,305.01,2305.0,289.6182,289.6561,289.3431,289.3431,2305.0
2021-11-22 13:30:00,304.82,305.25,304.82,304.9,3392.0,289.1628,289.5707,289.1628,289.2387,3392.0
2021-11-22 13:40:00,304.76,304.76,304.36,304.39,3840.0,289.1059,289.1059,288.7264,288.7549,3840.0
2021-11-22 13:50:00,304.39,304.57,304.17,304.22,4293.0,288.7549,288.9257,288.5462,288.5936,4293.0
2021-11-22 14:00:00,304.16,304.53,304.1,304.38,3294.0,288.5367,288.8877,288.4798,288.7454,3294.0
2021-11-22 14:10:00,304.3,304.39,303.88,303.88,4319.0,288.6695,288.7549,288.2711,288.2711,4319.0
2021-11-22 14:20:00,303.87,304.28,303.63,304.14,3701.0,288.2616,288.6506,288.0339,288.5177,3701.0
2021-11-22 14:30:00,304.09,304.32,303.93,304.12,2616.0,288.4703,288.6885,288.3185,288.4988,2616.0
2021-11-22 14:40:00,304.16,304.35,304.09,304.3,3170.0,288.5367,288.717,288.4703,288.6695,3170.0
2021-11-22 14:50:00,304.15,304.77,304.15,304.52,3379.0,288.5272,289.1154,288.5272,288.8782,3379.0
2021-11-22 15:00:00,304.52,304.63,304.21,304.4,4933.0,288.8782,288.9826,288.5842,288.7644,4933.0
2021-11-22 15:10:00,304.5,304.53,303.54,303.55,5128.0,288.8593,288.8877,287.9486,287.9581,5128.0
2021-11-22 15:20:00,303.55,303.76,302.83,302.83,14071.0,287.9581,288.1573,287.275,287.275,14071.0
2021-11-22 15:30:00,302.81,303.26,302.69,303.15,6956.0,287.2561,287.6829,287.1422,287.5786,6956.0
2021-11-22 15:40:00,303.09,303.15,302.21,302.28,13085.0,287.5217,287.5786,286.6869,286.7533,13085.0
2021-11-22 15:50:00,302.13,302.29,300.74,301.23,43298.0,286.611,286.7628,285.2924,285.7572,43298.0
2021-11-23 09:30:00,301.35,302.99,300.08,300.08,7571.0,285.8711,287.4268,284.6663,284.6663,7571.0
2021-11-23 09:40:00,300.97,302.1,300.25,302.09,9581.0,285.5106,286.5825,284.8276,286.573,9581.0
2021-11-23 09:50:00,302.51,304.63,302.26,303.12,8039.0,286.9715,288.9826,286.7343,287.5501,8039.0
2021-11-23 10:00:00,303.3,304.3,302.72,302.86,5551.0,287.7209,288.6695,287.1707,287.3035,5551.0
2021-11-23 10:10:00,303.3,303.65,302.83,303.65,3203.0,287.7209,288.0529,287.275,288.0529,3203.0
2021-11-23 10:20:00,303.82,303.83,302.74,302.94,5648.0,288.2142,288.2237,287.1897,287.3794,5648.0
2021-11-23 10:30:00,302.79,303.03,302.17,302.55,5887.0,287.2371,287.4648,286.6489,287.0094,5887.0
2021-11-23 10:40:00,302.55,303.43,302.52,302.83,3606.0,287.0094,287.8442,286.981,287.275,3606.0
2021-11-23 10:50:00,302.84,302.84,301.5,301.5,2951.0,287.2845,287.2845,286.0134,286.0134,2951.0
2021-11-23 11:00:00,301.71,301.71,299.72,300.05,13789.0,286.2126,286.2126,284.3248,284.6378,13789.0
2021-11-23 11:10:00,300.03,301.58,299.92,300.94,18956.0,284.6189,286.0892,284.5145,285.4821,18956.0
2021-11-23 11:20:00,300.97,301.48,300.85,301.27,3302.0,285.5106,285.9944,285.3967,285.7952,3302.0
2021-11-23 11:30:00,301.25,301.26,300.6,301.23,9704.0,285.7762,285.7857,285.1596,285.7572,9704.0
2021-11-23 11:40:00,301.31,302.14,301.07,301.94,5703.0,285.8331,286.6205,285.6054,286.4307,5703.0
2021-11-23 11:50:00,302.15,302.38,301.91,301.91,5438.0,286.63,286.8481,286.4023,286.4023,5438.0
2021-11-23 12:00:00,302.28,302.28,301.46,301.51,2785.0,286.7533,286.7533,285.9754,286.0228,2785.0
2021-11-23 12:10:00,301.79,302.08,301.75,301.8,4867.0,286.2885,286.5636,286.2505,286.2979,4867.0
2021-11-23 12:20:00,301.74,302.32,301.71,301.78,7972.0,286.241,286.7912,286.2126,286.279,7972.0
2021-11-23 12:30:00,301.7,301.96,300.72,300.87,9504.0,286.2031,286.4497,285.2734,285.4157,9504.0
2021-11-23 12:40:00,300.88,300.91,299.88,300.41,10583.0,285.4252,285.4537,284.4766,284.9793,10583.0
2021-11-23 12:50:00,300.26,300.35,299.79,300.16,9565.0,284.837,284.9224,284.3912,284.7422,9565.0
2021-11-23 13:00:00,300.08,300.35,300.08,300.16,5632.0,284.6663,284.9224,284.6663,284.7422,5632.0
2021-11-23 13:10:00,300.14,300.14,299.81,299.89,2602.0,284.7232,284.7232,284.4102,284.486,2602.0
2021-11-23 13:20:00,300.3,300.55,300.21,300.48,2648.0,284.875,285.1121,284.7896,285.0457,2648.0
2021-11-23 13:30:00,300.39,301.2,300.38,301.2,2037.0,284.9604,285.7288,284.9509,285.7288,2037.0
2021-11-23 13:40:00,301.23,301.95,300.95,301.95,4769.0,285.7572,286.4402,285.4916,286.4402,4769.0
2021-11-23 13:50:00,301.93,302.07,301.47,301.66,5229.0,286.4213,286.5541,285.9849,286.1651,5229.0
2021-11-23 14:00:00,301.55,301.91,301.44,301.91,2079.0,286.0608,286.4023,285.9564,286.4023,2079.0
2021-11-23 14:10:00,301.95,301.96,301.46,301.51,1903.0,286.4402,286.4497,285.9754,286.0228,1903.0
2021-11-23 14:20:00,301.29,302.13,301.29,302.01,1584.0,285.8141,286.611,285.8141,286.4972,1584.0
2021-11-23 14:30:00,301.96,302.1,301.31,301.85,3154.0,286.4497,286.5825,285.8331,286.3454,3154.0
2021-11-23 14:40:00,302.05,303.08,301.94,303.08,3482.0,286.5351,287.5122,286.4307,287.5122,3482.0
2021-11-23 14:50:00,302.99,303.6,302.66,303.37,6576.0,287.4268,288.0055,287.1138,287.7873,6576.0
2021-11-23 15:00:00,303.4,303.97,303.16,303.93,4610.0,287.8158,288.3565,287.5881,288.3185,4610.0
2021-11-23 15:10:00,303.85,304.3,303.45,303.46,6987.0,288.2426,288.6695,287.8632,287.8727,6987.0
2021-11-23 15:20:00,303.32,303.47,302.87,303.31,4869.0,287.7399,287.8822,287.313,287.7304,4869.0
2021-11-23 15:30:00,303.42,304.08,303.24,303.73,8607.0,287.8347,288.4608,287.664,288.1288,8607.0
2021-11-23 15:40:00,303.75,303.98,303.56,303.73,7639.0,288.1478,288.366,287.9675,288.1288,7639.0
2021-11-23 15:50:00,303.93,304.33,303.8,304.12,23251.0,288.3185,288.698,288.1952,288.4988,23251.0
2021-11-24 09:30:00,301.53,302.91,301.49,302.84,5114.0,286.0418,287.3509,286.0039,287.2845,5114.0
2021-11-24 09:40:00,302.56,302.83,301.69,301.81,7162.0,287.0189,287.275,286.1936,286.3074,7162.0
2021-11-24 09:50:00,301.5,301.53,300.36,301.51,6925.0,286.0134,286.0418,284.9319,286.0228,6925.0
2021-11-24 10:00:00,301.23,301.42,300.76,301.38,4400.0,285.7572,285.9375,285.3114,285.8995,4400.0
2021-11-24 10:10:00,301.42,301.43,300.79,301.43,6464.0,285.9375,285.9469,285.3398,285.9469,6464.0
2021-11-24 10:20:00,301.34,301.6,301.11,301.34,3300.0,285.8616,286.1082,285.6434,285.8616,3300.0
2021-11-24 10:30:00,301.37,301.65,301.07,301.52,2501.0,285.89,286.1556,285.6054,286.0323,2501.0
2021-11-24 10:40:00,301.52,301.56,300.96,300.99,4747.0,286.0323,286.0703,285.5011,285.5295,4747.0
2021-11-24 10:50:00,301.16,301.39,300.9,301.19,8113.0,285.6908,285.909,285.4442,285.7193,8113.0
2021-11-24 11:00:00,301.03,301.55,300.99,301.44,4755.0,285.5675,286.0608,285.5295,285.9564,4755.0
2021-11-24 11:10:00,301.47,301.69,300.94,300.99,6540.0,285.9849,286.1936,285.4821,285.5295,6540.0
2021-11-24 11:20:00,300.9,300.9,300.07,300.46,4664.0,285.4442,285.4442,284.6568,285.0268,4664.0
2021-11-24 11:30:00,300.32,300.45,299.41,299.53,4825.0,284.894,285.0173,284.0307,284.1445,4825.0
2021-11-24 11:40:00,299.46,299.8,299.18,299.8,3750.0,284.0781,284.4007,283.8125,284.4007,3750.0
2021-11-24 11:50:00,300.0,300.74,299.9,300.18,1987.0,284.5904,285.2924,284.4955,284.7612,1987.0
2021-11-24 12:00:00,300.19,300.9,300.19,300.62,3991.0,284.7706,285.4442,284.7706,285.1786,3991.0
2021-11-24 12:10:00,300.81,301.1,300.66,300.7,3254.0,285.3588,285.6339,285.2165,285.2544,3254.0
2021-11-24 12:20:00,300.79,301.38,300.69,301.11,3586.0,285.3398,285.8995,285.245,285.6434,3586.0
2021-11-24 12:30:00,301.24,302.06,301.13,301.67,2631.0,285.7667,286.5446,285.6624,286.1746,2631.0
2021-11-24 12:40:00,301.41,302.27,301.39,301.97,4584.0,285.928,286.7438,285.909,286.4592,4584.0
2021-11-24 12:50:00,302.14,302.5,301.99,302.3,1720.0,286.6205,286.962,286.4782,286.7723,1720.0
2021-11-24 13:00:00,302.35,302.63,302.35,302.55,2997.0,286.8197,287.0853,286.8197,287.0094,2997.0
2021-11-24 13:10:00,302.5,302.85,302.48,302.73,3589.0,286.962,287.294,286.943,287.1802,3589.0
2021-11-24 13:20:00,302.72,302.98,302.6,302.72,2809.0,287.1707,287.4173,287.0568,287.1707,2809.0
2021-11-24 13:30:00,302.74,303.02,302.58,302.58,3657.0,287.1897,287.4553,287.0379,287.0379,3657.0
2021-11-24 13:40:00,302.58,303.0,302.55,303.0,3868.0,287.0379,287.4363,287.0094,287.4363,3868.0
2021-11-24 13:50:00,303.11,303.11,302.93,303.04,1589.0,287.5407,287.5407,287.3699,287.4742,1589.0
2021-11-24 14:00:00,303.16,303.37,302.23,302.23,3427.0,287.5881,287.7873,286.7059,286.7059,3427.0
2021-11-24 14:10:00,302.38,302.72,302.22,302.56,2020.0,286.8481,287.1707,286.6964,287.0189,2020.0
2021-11-24 14:20:00,302.59,303.16,302.5,302.51,3241.0,287.0474,287.5881,286.962,286.9715,3241.0
2021-11-24 14:30:00,302.38,302.64,302.37,302.41,3105.0,286.8481,287.0948,286.8387,286.8766,3105.0
2021-11-24 14:40:00,302.41,302.82,302.35,302.66,2219.0,286.8766,287.2655,286.8197,287.1138,2219.0
2021-11-24 14:50:00,302.66,303.08,302.66,302.94,2825.0,287.1138,287.5122,287.1138,287.3794,2825.0
2021-11-24 15:00:00,302.92,303.55,302.91,303.52,4775.0,287.3604,287.9581,287.3509,287.9296,4775.0
2021-11-24 15:10:00,303.38,303.77,303.36,303.45,4099.0,287.7968,288.1668,287.7778,287.8632,4099.0
2021-11-24 15:20:00,303.55,303.55,303.04,303.3,4244.0,287.9581,287.9581,287.4742,287.7209,4244.0
2021-11-24 15:30:00,303.3,303.53,302.75,303.21,7282.0,287.7209,287.9391,287.1991,287.6355,7282.0
2021-11-24 15:40:00,303.16,303.16,302.45,302.58,5741.0,287.5881,287.5881,286.9146,287.0379,5741.0
2021-11-24 15:50:00,302.49,302.84,302.24,302.55,22487.0,286.9525,287.2845,286.7153,287.0094,22487.0
2021-11-26 09:30:00,291.75,291.75,288.57,288.57,10426.0,276.7642,276.7642,273.7475,273.7475,10426.0
2021-11-26 09:40:00,288.28,288.31,285.73,285.73,9894.0,273.4724,273.5009,271.0534,271.0534,9894.0
2021-11-26 09:50:00,285.51,287.32,285.51,287.11,10585.0,270.8447,272.5617,270.8447,272.3625,10585.0
2021-11-26 10:00:00,286.9,289.26,286.9,288.69,8387.0,272.1633,274.4021,272.1633,273.8613,8387.0
2021-11-26 10:10:00,288.94,289.35,287.77,289.34,14703.0,274.0985,274.4874,272.9886,274.478,14703.0
2021-11-26 10:20:00,289.24,291.34,288.61,288.9,17908.0,274.3831,276.3752,273.7854,274.0606,17908.0
2021-11-26 10:30:00,289.19,290.11,288.65,290.0,14588.0,274.3357,275.2084,273.8234,275.1041,14588.0
2021-11-26 10:40:00,290.23,290.38,288.66,289.25,8787.0,275.3222,275.4645,273.8329,274.3926,8787.0
2021-11-26 10:50:00,289.54,289.54,288.56,289.12,7972.0,274.6677,274.6677,273.738,274.2693,7972.0
2021-11-26 11:00:00,288.88,289.58,288.21,289.58,7496.0,274.0416,274.7056,273.406,274.7056,7496.0
2021-11-26 11:10:00,289.44,289.44,287.58,288.05,5478.0,274.5728,274.5728,272.8084,273.2542,5478.0
2021-11-26 11:20:00,287.91,289.49,287.91,289.42,12795.0,273.1214,274.6202,273.1214,274.5538,12795.0
2021-11-26 11:30:00,289.58,290.83,289.53,290.8,10494.0,274.7056,275.8914,274.6582,275.863,10494.0
2021-11-26 11:40:00,291.03,291.85,290.49,291.14,9834.0,276.0811,276.859,275.5689,276.1855,9834.0
2021-11-26 11:50:00,291.02,291.87,290.6,291.55,10614.0,276.0717,276.878,275.6732,276.5744,10614.0
2021-11-26 12:00:00,291.62,292.13,290.61,291.92,8869.0,276.6408,277.1246,275.6827,276.9254,8869.0
2021-11-26 12:10:00,292.26,292.94,292.26,292.29,13173.0,277.248,277.893,277.248,277.2764,13173.0
2021-11-26 12:20:00,292.24,293.76,292.13,293.5,12587.0,277.229,278.6709,277.1246,278.4243,12587.0
2021-11-26 12:30:00,293.47,294.97,293.03,294.63,6410.0,278.3958,279.8188,277.9784,279.4962,6410.0
2021-11-26 12:40:00,294.47,294.67,293.24,293.58,11503.0,279.3444,279.5342,278.1776,278.5002,11503.0
2021-11-26 12:50:00,293.33,293.33,290.4,291.81,36842.0,278.263,278.263,275.4835,276.8211,36842.0
2021-11-29 09:30:00,297.65,297.65,294.39,294.49,9086.0,282.3611,282.3611,279.2686,279.3634,9086.0
2021-11-29 09:40:00,294.06,294.94,292.74,293.61,9813.0,278.9555,279.7903,277.7033,278.5286,9813.0
2021-11-29 09:50:00,293.6,293.83,292.73,292.73,5502.0,278.5191,278.7373,277.6938,277.6938,5502.0
2021-11-29 10:00:00,292.36,292.95,292.06,292.13,6405.0,277.3428,277.9025,277.0582,277.1246,6405.0
2021-11-29 10:10:00,291.97,292.74,291.18,291.5,3954.0,276.9729,277.7033,276.2234,276.527,3954.0
2021-11-29 10:20:00,291.63,292.1,290.05,290.29,5019.0,276.6503,277.0962,275.1515,275.3792,5019.0
2021-11-29 10:30:00,290.36,290.97,289.78,289.8,9690.0,275.4456,276.0242,274.8954,274.9143,9690.0
2021-11-29 10:40:00,289.5,289.59,288.41,289.57,11072.0,274.6297,274.7151,273.5957,274.6961,11072.0
2021-11-29 10:50:00,289.18,290.42,289.18,290.42,3441.0,274.3262,275.5025,274.3262,275.5025,3441.0
2021-11-29 11:00:00,290.2,290.71,290.13,290.62,4095.0,275.2938,275.7776,275.2274,275.6922,4095.0
2021-11-29 11:10:00,290.83,291.1,290.53,290.8,5692.0,275.8914,276.1476,275.6068,275.863,5692.0
2021-11-29 11:20:00,290.89,291.2,290.26,290.26,4055.0,275.9483,276.2424,275.3507,275.3507,4055.0
2021-11-29 11:30:00,290.33,291.37,290.33,290.91,8988.0,275.4171,276.4037,275.4171,275.9673,8988.0
2021-11-29 11:40:00,291.28,291.29,290.42,290.42,6342.0,276.3183,276.3278,275.5025,275.5025,6342.0
2021-11-29 11:50:00,290.6,291.08,290.54,291.08,4253.0,275.6732,276.1286,275.6163,276.1286,4253.0
2021-11-29 12:00:00,291.08,293.03,291.08,292.28,15072.0,276.1286,277.9784,276.1286,277.2669,15072.0
2021-11-29 12:10:00,292.31,293.83,292.31,293.83,4057.0,277.2954,278.7373,277.2954,278.7373,4057.0
2021-11-29 12:20:00,293.87,294.25,293.55,293.56,4011.0,278.7753,279.1357,278.4717,278.4812,4011.0
2021-11-29 12:30:00,293.56,293.83,293.44,293.75,5600.0,278.4812,278.7373,278.3674,278.6614,5600.0
2021-11-29 12:40:00,293.53,293.93,293.52,293.92,4981.0,278.4527,278.8322,278.4432,278.8227,4981.0
2021-11-29 12:50:00,293.84,293.96,293.6,293.86,5891.0,278.7468,278.8606,278.5191,278.7658,5891.0
2021-11-29 13:00:00,293.83,294.39,293.83,294.24,4064.0,278.7373,279.2686,278.7373,279.1263,4064.0
2021-11-29 13:10:00,294.38,294.39,293.87,294.09,3393.0,279.2591,279.2686,278.7753,278.984,3393.0
2021-11-29 13:20:00,294.22,294.23,293.93,294.13,5612.0,279.1073,279.1168,278.8322,279.0219,5612.0
2021-11-29 13:30:00,294.13,294.47,293.68,293.68,4384.0,279.0219,279.3444,278.595,278.595,4384.0
2021-11-29 13:40:00,293.73,293.91,293.45,293.57,4979.0,278.6425,278.8132,278.3768,278.4907,4979.0
2021-11-29 13:50:00,293.48,293.75,293.29,293.68,4003.0,278.4053,278.6614,278.2251,278.595,4003.0
2021-11-29 14:00:00,293.77,294.12,293.42,293.8,4619.0,278.6804,279.0124,278.3484,278.7089,4619.0
2021-11-29 14:10:00,293.78,294.27,293.78,293.81,2903.0,278.6899,279.1547,278.6899,278.7184,2903.0
2021-11-29 14:20:00,293.95,294.39,293.95,294.22,4078.0,278.8512,279.2686,278.8512,279.1073,4078.0
2021-11-29 14:30:00,294.13,294.24,293.46,293.46,3909.0,279.0219,279.1263,278.3863,278.3863,3909.0
2021-11-29 14:40:00,293.46,294.21,293.45,293.72,3870.0,278.3863,279.0978,278.3768,278.633,3870.0
2021-11-29 14:50:00,293.75,294.12,293.4,293.83,6176.0,278.6614,279.0124,278.3294,278.7373,6176.0
2021-11-29 15:00:00,293.93,294.57,293.91,294.46,4239.0,278.8322,279.4393,278.8132,279.335,4239.0
2021-11-29 15:10:00,294.46,294.84,294.29,294.4,4498.0,279.335,279.6954,279.1737,279.278,4498.0
2021-11-29 15:20:00,294.24,294.55,294.17,294.21,5657.0,279.1263,279.4203,279.0599,279.0978,5657.0
2021-11-29 15:30:00,294.12,294.75,293.89,294.69,10436.0,279.0124,279.6101,278.7942,279.5531,10436.0
2021-11-29 15:40:00,294.57,294.69,293.68,294.04,10992.0,279.4393,279.5531,278.595,278.9365,10992.0
2021-11-29 15:50:00,293.97,294.03,293.29,293.62,38083.0,278.8701,278.927,278.2251,278.5381,38083.0
2021-11-30 09:30:00,289.02,290.71,287.85,289.66,7611.0,274.1744,275.7776,273.0645,274.7815,7611.0
2021-11-30 09:40:00,289.68,289.78,287.5,287.65,8586.0,274.8005,274.8954,272.7325,272.8748,8586.0
2021-11-30 09:50:00,287.57,290.43,287.57,289.28,8587.0,272.7989,275.512,272.7989,274.421,8587.0
2021-11-30 10:00:00,289.7,290.87,289.25,289.71,13338.0,274.8195,275.9294,274.3926,274.8289,13338.0
2021-11-30 10:10:00,289.85,289.88,288.42,289.02,11619.0,274.9618,274.9902,273.6052,274.1744,11619.0
2021-11-30 10:20:00,288.51,288.87,287.64,287.93,4978.0,273.6906,274.0321,272.8653,273.1404,4978.0
2021-11-30 10:30:00,288.48,291.66,288.33,291.53,6597.0,273.6621,276.6788,273.5198,276.5555,6597.0
2021-11-30 10:40:00,291.32,291.5,290.37,290.37,6009.0,276.3562,276.527,275.455,275.455,6009.0
2021-11-30 10:50:00,290.2,290.46,287.68,287.94,6824.0,275.2938,275.5404,272.9032,273.1499,6824.0
2021-11-30 11:00:00,287.81,287.85,286.71,287.0,10622.0,273.0265,273.0645,271.983,272.2581,10622.0
2021-11-30 11:10:00,287.06,289.23,286.76,289.23,11264.0,272.3151,274.3736,272.0305,274.3736,11264.0
2021-11-30 11:20:00,289.56,289.62,288.39,289.11,5225.0,274.6867,274.7436,273.5768,274.2598,5225.0
2021-11-30 11:30:00,289.16,289.32,287.63,288.11,8901.0,274.3072,274.459,272.8558,273.3111,8901.0
2021-11-30 11:40:00,288.06,288.07,286.38,286.62,4882.0,273.2637,273.2732,271.67,271.8977,4882.0
2021-11-30 11:50:00,286.48,287.68,286.42,287.68,7693.0,271.7649,272.9032,271.7079,272.9032,7693.0
2021-11-30 12:00:00,287.19,287.33,285.55,285.55,8118.0,272.4384,272.5712,270.8826,270.8826,8118.0
2021-11-30 12:10:00,285.68,287.33,285.58,287.18,9513.0,271.006,272.5712,270.9111,272.4289,9513.0
2021-11-30 12:20:00,287.11,287.57,286.6,287.54,6753.0,272.3625,272.7989,271.8787,272.7704,6753.0
2021-11-30 12:30:00,287.34,287.65,286.81,287.05,5943.0,272.5807,272.8748,272.0779,272.3056,5943.0
2021-11-30 12:40:00,287.07,287.49,286.6,286.6,3916.0,272.3246,272.723,271.8787,271.8787,3916.0
2021-11-30 12:50:00,286.92,287.46,286.69,286.96,4052.0,272.1823,272.6945,271.9641,272.2202,4052.0
2021-11-30 13:00:00,287.27,287.39,285.94,286.06,7339.0,272.5143,272.6281,271.2526,271.3664,7339.0
2021-11-30 13:10:00,285.93,286.16,285.33,285.4,9908.0,271.2431,271.4613,270.6739,270.7403,9908.0
2021-11-30 13:20:00,285.49,286.29,285.3,285.84,11826.0,270.8257,271.5846,270.6455,271.1577,11826.0
2021-11-30 13:30:00,285.71,286.94,285.56,286.52,10944.0,271.0344,272.2012,270.8921,271.8028,10944.0
2021-11-30 13:40:00,286.66,287.48,286.54,287.03,8076.0,271.9356,272.7135,271.8218,272.2866,8076.0
2021-11-30 13:50:00,287.03,287.97,286.95,287.97,7351.0,272.2866,273.1783,272.2107,273.1783,7351.0
2021-11-30 14:00:00,287.88,287.88,286.94,287.58,18262.0,273.0929,273.0929,272.2012,272.8084,18262.0
2021-11-30 14:10:00,287.58,288.37,287.51,288.01,12162.0,272.8084,273.5578,272.742,273.2163,12162.0
2021-11-30 14:20:00,287.94,288.15,286.97,286.97,7827.0,273.1499,273.3491,272.2297,272.2297,7827.0
2021-11-30 14:30:00,286.93,287.33,286.76,286.98,6561.0,272.1917,272.5712,272.0305,272.2392,6561.0
2021-11-30 14:40:00,287.25,287.25,286.08,286.08,8740.0,272.4953,272.4953,271.3854,271.3854,8740.0
2021-11-30 14:50:00,286.25,286.32,285.35,285.72,9879.0,271.5467,271.6131,270.6929,271.0439,9879.0
2021-11-30 15:00:00,285.77,286.31,285.38,285.38,9253.0,271.0913,271.6036,270.7214,270.7214,9253.0
2021-11-30 15:10:00,285.34,286.23,285.3,286.13,9915.0,270.6834,271.5277,270.6455,271.4328,9915.0
2021-11-30 15:20:00,286.25,286.68,285.74,286.17,16838.0,271.5467,271.9546,271.0629,271.4708,16838.0
2021-11-30 15:30:00,286.15,287.0,286.13,286.6,16214.0,271.4518,272.2581,271.4328,271.8787,16214.0
2021-11-30 15:40:00,286.67,288.28,286.61,287.12,33523.0,271.9451,273.4724,271.8882,272.372,33523.0
2021-11-30 15:50:00,287.29,290.19,286.89,289.46,230912.0,272.5333,275.2843,272.1538,274.5918,230912.0
2021-12-01 09:30:00,296.45,296.45,293.6,295.24,12941.0,281.2227,281.2227,278.5191,280.0749,12941.0
2021-12-01 09:40:00,295.49,297.3,295.46,297.0,11631.0,280.3121,282.0291,280.2836,281.7445,11631.0
2021-12-01 09:50:00,296.68,297.78,295.91,297.67,11052.0,281.4409,282.4844,280.7105,282.3801,11052.0
2021-12-01 10:00:00,297.74,299.36,297.68,298.26,8323.0,282.4465,283.9833,282.3896,282.9398,8323.0
2021-12-01 10:10:00,298.93,298.93,298.26,298.3,5607.0,283.5754,283.5754,282.9398,282.9777,5607.0
2021-12-01 10:20:00,298.38,298.96,297.67,297.7,6387.0,283.0536,283.6038,282.3801,282.4085,6387.0
2021-12-01 10:30:00,297.97,298.63,296.8,296.8,5617.0,282.6647,283.2908,281.5548,281.5548,5617.0
2021-12-01 10:40:00,296.16,297.32,295.78,297.15,5548.0,280.9476,282.0481,280.5872,281.8868,5548.0
2021-12-01 10:50:00,297.3,297.61,296.98,297.17,7835.0,282.0291,282.3232,281.7255,281.9058,7835.0
2021-12-01 11:00:00,297.41,297.8,296.85,297.49,8110.0,282.1334,282.5034,281.6022,282.2093,8110.0
2021-12-01 11:10:00,297.63,298.29,297.54,298.13,4706.0,282.3421,282.9682,282.2568,282.8165,4706.0
2021-12-01 11:20:00,297.78,298.53,297.77,298.37,8470.0,282.4844,283.1959,282.4749,283.0441,8470.0
2021-12-01 11:30:00,298.47,298.63,297.71,297.89,4983.0,283.139,283.2908,282.418,282.5888,4983.0
2021-12-01 11:40:00,297.81,297.81,294.74,294.8,9149.0,282.5129,282.5129,279.6006,279.6575,9149.0
2021-12-01 11:50:00,294.84,294.85,293.89,294.44,4365.0,279.6954,279.7049,278.7942,279.316,4365.0
2021-12-01 12:00:00,294.24,295.13,294.04,294.86,11133.0,279.1263,279.9705,278.9365,279.7144,11133.0
2021-12-01 12:10:00,294.74,296.21,294.74,296.17,6494.0,279.6006,280.9951,279.6006,280.9571,6494.0
2021-12-01 12:20:00,295.98,296.15,295.0,295.0,5914.0,280.7769,280.9382,279.8472,279.8472,5914.0
2021-12-01 12:30:00,294.99,295.64,294.59,294.59,5266.0,279.8377,280.4544,279.4583,279.4583,5266.0
2021-12-01 12:40:00,294.91,294.94,294.55,294.65,2762.0,279.7618,279.7903,279.4203,279.5152,2762.0
2021-12-01 12:50:00,294.29,294.29,293.16,293.33,4554.0,279.1737,279.1737,278.1017,278.263,4554.0
2021-12-01 13:00:00,293.24,293.69,291.98,292.0,3158.0,278.1776,278.6045,276.9823,277.0013,3158.0
2021-12-01 13:10:00,292.03,292.59,291.37,291.5,3105.0,277.0298,277.561,276.4037,276.527,3105.0
2021-12-01 13:20:00,291.37,292.89,291.37,292.74,4193.0,276.4037,277.8456,276.4037,277.7033,4193.0
2021-12-01 13:30:00,293.0,293.42,292.41,292.97,10893.0,277.95,278.3484,277.3903,277.9215,10893.0
2021-12-01 13:40:00,292.94,293.15,290.17,290.17,6410.0,277.893,278.0923,275.2653,275.2653,6410.0
2021-12-01 13:50:00,290.51,292.04,290.35,291.88,5078.0,275.5879,277.0393,275.4361,276.8875,5078.0
2021-12-01 14:00:00,291.74,292.26,290.56,290.56,6137.0,276.7547,277.248,275.6353,275.6353,6137.0
2021-12-01 14:10:00,290.64,291.1,289.93,290.12,5687.0,275.7112,276.1476,275.0376,275.2179,5687.0
2021-12-01 14:20:00,290.2,291.69,290.2,291.69,6195.0,275.2938,276.7072,275.2938,276.7072,6195.0
2021-12-01 14:30:00,291.65,291.96,291.03,291.46,13689.0,276.6693,276.9634,276.0811,276.4891,13689.0
2021-12-01 14:40:00,291.6,291.6,290.63,290.9,6950.0,276.6219,276.6219,275.7017,275.9578,6950.0
2021-12-01 14:50:00,290.95,291.19,290.08,290.09,5606.0,276.0053,276.2329,275.1799,275.1894,5606.0
2021-12-01 15:00:00,290.12,290.47,289.04,289.04,5885.0,275.2179,275.5499,274.1934,274.1934,5885.0
2021-12-01 15:10:00,289.02,289.6,288.6,288.6,7683.0,274.1744,274.7246,273.776,273.776,7683.0
2021-12-01 15:20:00,288.73,288.76,287.25,287.25,9302.0,273.8993,273.9277,272.4953,272.4953,9302.0
2021-12-01 15:30:00,287.42,288.68,287.04,288.56,16783.0,272.6566,273.8519,272.2961,273.738,16783.0
2021-12-01 15:40:00,288.63,289.04,287.16,287.18,9947.0,273.8044,274.1934,272.4099,272.4289,9947.0
2021-12-01 15:50:00,286.96,287.36,284.72,284.94,52437.0,272.2202,272.5997,270.0953,270.304,52437.0
2021-12-02 09:30:00,287.7,289.38,286.2,288.92,6622.0,272.9222,274.5159,271.4992,274.0795,6622.0
2021-12-02 09:40:00,289.69,290.46,289.35,290.46,6204.0,274.81,275.5404,274.4874,275.5404,6204.0
2021-12-02 09:50:00,291.23,292.37,290.82,292.37,8233.0,276.2709,277.3523,275.8819,277.3523,8233.0
2021-12-02 10:00:00,292.06,292.76,291.71,291.97,3315.0,277.0582,277.7223,276.7262,276.9729,3315.0
2021-12-02 10:10:00,291.63,292.02,291.21,291.21,6498.0,276.6503,277.0203,276.2519,276.2519,6498.0
2021-12-02 10:20:00,291.25,292.36,290.85,292.17,7394.0,276.2898,277.3428,275.9104,277.1626,7394.0
2021-12-02 10:30:00,292.35,292.62,290.35,290.36,1822.0,277.3333,277.5895,275.4361,275.4456,1822.0
2021-12-02 10:40:00,290.83,291.32,289.77,291.32,3549.0,275.8914,276.3562,274.8859,276.3562,3549.0
2021-12-02 10:50:00,291.76,292.92,290.8,292.92,8723.0,276.7736,277.8741,275.863,277.8741,8723.0
2021-12-02 11:00:00,292.97,293.23,292.1,293.22,8246.0,277.9215,278.1681,277.0962,278.1587,8246.0
2021-12-02 11:10:00,293.41,293.77,293.03,293.66,3346.0,278.3389,278.6804,277.9784,278.5761,3346.0
2021-12-02 11:20:00,293.94,294.35,293.39,294.35,2440.0,278.8417,279.2306,278.3199,279.2306,2440.0
2021-12-02 11:30:00,293.93,293.93,292.3,293.26,10952.0,278.8322,278.8322,277.2859,278.1966,10952.0
2021-12-02 11:40:00,293.47,294.27,292.87,294.18,4214.0,278.3958,279.1547,277.8266,279.0693,4214.0
2021-12-02 11:50:00,294.11,295.17,293.84,295.17,2510.0,279.0029,280.0085,278.7468,280.0085,2510.0
2021-12-02 12:00:00,294.97,295.01,294.5,295.0,3236.0,279.8188,279.8567,279.3729,279.8472,3236.0
2021-12-02 12:10:00,295.16,295.62,294.58,295.62,6877.0,279.999,280.4354,279.4488,280.4354,6877.0
2021-12-02 12:20:00,295.44,295.45,294.88,295.29,2891.0,280.2646,280.2741,279.7334,280.1223,2891.0
2021-12-02 12:30:00,295.6,295.6,294.73,295.15,4787.0,280.4164,280.4164,279.5911,279.9895,4787.0
2021-12-02 12:40:00,294.98,295.84,294.92,295.84,4134.0,279.8283,280.6441,279.7713,280.6441,4134.0
2021-12-02 12:50:00,295.69,295.69,294.7,295.19,4781.0,280.5018,280.5018,279.5626,280.0275,4781.0
2021-12-02 13:00:00,295.0,295.24,294.57,294.74,4153.0,279.8472,280.0749,279.4393,279.6006,4153.0
2021-12-02 13:10:00,294.8,295.47,294.64,294.66,2872.0,279.6575,280.2931,279.5057,279.5247,2872.0
2021-12-02 13:20:00,294.94,295.1,294.21,294.33,5261.0,279.7903,279.9421,279.0978,279.2116,5261.0
2021-12-02 13:30:00,294.28,295.31,294.2,295.31,3897.0,279.1642,280.1413,279.0883,280.1413,3897.0
2021-12-02 13:40:00,295.27,295.62,294.6,295.25,4320.0,280.1034,280.4354,279.4678,280.0844,4320.0
2021-12-02 13:50:00,295.24,296.75,294.98,296.53,5285.0,280.0749,281.5073,279.8283,281.2986,5285.0
2021-12-02 14:00:00,296.38,297.14,296.33,297.14,8300.0,281.1563,281.8773,281.1089,281.8773,8300.0
2021-12-02 14:10:00,296.98,297.27,296.39,297.27,5273.0,281.7255,282.0006,281.1658,282.0006,5273.0
2021-12-02 14:20:00,297.18,297.27,296.8,296.99,4265.0,281.9152,282.0006,281.5548,281.735,4265.0
2021-12-02 14:30:00,297.28,297.28,296.53,296.58,3698.0,282.0101,282.0101,281.2986,281.3461,3698.0
2021-12-02 14:40:00,296.83,296.9,296.29,296.36,4584.0,281.5832,281.6496,281.071,281.1374,4584.0
2021-12-02 14:50:00,296.44,296.86,296.04,296.17,9207.0,281.2133,281.6117,280.8338,280.9571,9207.0
2021-12-02 15:00:00,296.33,296.79,296.28,296.41,6018.0,281.1089,281.5453,281.0615,281.1848,6018.0
2021-12-02 15:10:00,296.35,296.41,295.55,295.95,3774.0,281.1279,281.1848,280.369,280.7484,3774.0
2021-12-02 15:20:00,295.95,296.41,295.79,295.88,4827.0,280.7484,281.1848,280.5966,280.682,4827.0
2021-12-02 15:30:00,295.9,296.59,295.9,296.59,6551.0,280.701,281.3556,280.701,281.3556,6551.0
2021-12-02 15:40:00,296.64,296.99,295.94,296.33,10566.0,281.403,281.735,280.7389,281.1089,10566.0
2021-12-02 15:50:00,296.13,296.13,294.54,295.66,40972.0,280.9192,280.9192,279.4109,280.4733,40972.0
2021-12-03 09:30:00,297.2,297.57,295.34,296.79,24798.0,281.9342,282.2852,280.1698,281.5453,24798.0
2021-12-03 09:40:00,296.85,297.32,295.8,296.33,10935.0,281.6022,282.0481,280.6061,281.1089,10935.0
2021-12-03 09:50:00,295.76,295.83,293.9,294.63,8805.0,280.5682,280.6346,278.8037,279.4962,8805.0
2021-12-03 10:00:00,294.61,296.03,294.13,294.4,8486.0,279.4773,280.8243,279.0219,279.278,8486.0
2021-12-03 10:10:00,294.37,295.23,294.11,295.21,8086.0,279.2496,280.0654,279.0029,280.0464,8086.0
2021-12-03 10:20:00,295.24,296.09,294.77,296.04,5667.0,280.0749,280.8812,279.629,280.8338,5667.0
2021-12-03 10:30:00,296.23,296.3,294.0,294.04,9537.0,281.014,281.0805,278.8986,278.9365,9537.0
2021-12-03 10:40:00,293.97,293.97,291.36,291.78,4319.0,278.8701,278.8701,276.3942,276.7926,4319.0
2021-12-03 10:50:00,291.71,292.42,291.31,292.07,6437.0,276.7262,277.3997,276.3468,277.0677,6437.0
2021-12-03 11:00:00,291.72,292.34,290.85,291.13,5096.0,276.7357,277.3239,275.9104,276.176,5096.0
2021-12-03 11:10:00,291.29,292.08,290.87,291.49,6271.0,276.3278,277.0772,275.9294,276.5175,6271.0
2021-12-03 11:20:00,291.23,292.6,291.11,292.13,8615.0,276.2709,277.5705,276.157,277.1246,8615.0
2021-12-03 11:30:00,292.19,292.68,291.81,292.52,2192.0,277.1816,277.6464,276.8211,277.4946,2192.0
2021-12-03 11:40:00,292.44,292.44,290.3,290.82,3670.0,277.4187,277.4187,275.3886,275.8819,3670.0
2021-12-03 11:50:00,290.58,290.58,289.45,289.45,2403.0,275.6543,275.6543,274.5823,274.5823,2403.0
2021-12-03 12:00:00,289.0,289.85,288.98,289.85,4600.0,274.1554,274.9618,274.1364,274.9618,4600.0
2021-12-03 12:10:00,289.89,291.53,289.89,291.43,5649.0,274.9997,276.5555,274.9997,276.4606,5649.0
2021-12-03 12:20:00,291.37,292.37,291.36,291.73,4066.0,276.4037,277.3523,276.3942,276.7452,4066.0
2021-12-03 12:30:00,291.79,291.79,290.31,291.71,3485.0,276.8021,276.8021,275.3981,276.7262,3485.0
2021-12-03 12:40:00,291.74,292.01,290.66,290.86,2407.0,276.7547,277.0108,275.7302,275.9199,2407.0
2021-12-03 12:50:00,291.41,291.41,289.99,289.99,2418.0,276.4416,276.4416,275.0946,275.0946,2418.0
2021-12-03 13:00:00,289.54,290.42,289.54,290.42,1200.0,274.6677,275.5025,274.6677,275.5025,1200.0
2021-12-03 13:10:00,290.5,290.5,289.88,290.13,1322.0,275.5784,275.5784,274.9902,275.2274,1322.0
2021-12-03 13:20:00,290.42,290.63,289.64,289.67,5011.0,275.5025,275.7017,274.7625,274.791,5011.0
2021-12-03 13:30:00,289.65,289.8,289.09,289.36,4983.0,274.772,274.9143,274.2408,274.4969,4983.0
2021-12-03 13:40:00,289.41,289.6,288.26,288.84,3561.0,274.5444,274.7246,273.4534,274.0036,3561.0
2021-12-03 13:50:00,289.02,289.47,288.75,289.24,11656.0,274.1744,274.6013,273.9183,274.3831,11656.0
2021-12-03 14:00:00,288.58,289.4,288.08,288.57,5843.0,273.757,274.5349,273.2827,273.7475,5843.0
2021-12-03 14:10:00,288.84,288.91,287.43,287.43,3552.0,274.0036,274.07,272.6661,272.6661,3552.0
2021-12-03 14:20:00,287.13,288.5,287.13,288.11,4115.0,272.3815,273.6811,272.3815,273.3111,4115.0
2021-12-03 14:30:00,288.11,288.35,287.45,287.53,6038.0,273.3111,273.5388,272.685,272.7609,6038.0
2021-12-03 14:40:00,288.22,288.48,287.51,287.51,3803.0,273.4155,273.6621,272.742,272.742,3803.0
2021-12-03 14:50:00,287.62,287.85,287.28,287.28,3625.0,272.8463,273.0645,272.5238,272.5238,3625.0
2021-12-03 15:00:00,286.47,287.67,286.47,286.73,3977.0,271.7554,272.8937,271.7554,272.002,3977.0
2021-12-03 15:10:00,286.81,287.6,286.69,286.88,10076.0,272.0779,272.8273,271.9641,272.1443,10076.0
2021-12-03 15:20:00,286.84,289.02,286.84,288.45,8114.0,272.1064,274.1744,272.1064,273.6337,8114.0
2021-12-03 15:30:00,288.35,289.61,288.18,288.3,5843.0,273.5388,274.7341,273.3775,273.4914,5843.0
2021-12-03 15:40:00,288.51,288.51,286.38,287.3,11692.0,273.6906,273.6906,271.67,272.5427,11692.0
2021-12-03 15:50:00,287.17,290.41,287.17,290.19,63051.0,272.4194,275.493,272.4194,275.2843,63051.0
2021-12-06 09:30:00,293.84,294.03,292.09,292.3,6589.0,278.7468,278.927,277.0867,277.2859,6589.0
2021-12-06 09:40:00,292.22,292.63,291.15,291.24,5531.0,277.21,277.599,276.195,276.2804,5531.0
2021-12-06 09:50:00,291.17,292.41,291.17,292.31,3610.0,276.214,277.3903,276.214,277.2954,3610.0
2021-12-06 10:00:00,292.13,292.13,290.92,291.67,3381.0,277.1246,277.1246,275.9768,276.6883,3381.0
2021-12-06 10:10:00,292.19,293.04,292.19,293.03,6675.0,277.1816,277.9879,277.1816,277.9784,6675.0
2021-12-06 10:20:00,293.2,293.27,292.36,292.91,3869.0,278.1397,278.2061,277.3428,277.8646,3869.0
2021-12-06 10:30:00,292.94,293.51,292.79,293.51,8944.0,277.893,278.4338,277.7507,278.4338,8944.0
2021-12-06 10:40:00,293.59,293.9,292.97,293.73,9344.0,278.5097,278.8037,277.9215,278.6425,9344.0
2021-12-06 10:50:00,293.71,294.65,293.47,294.15,9320.0,278.6235,279.5152,278.3958,279.0409,9320.0
2021-12-06 11:00:00,293.53,294.05,293.17,293.51,4524.0,278.4527,278.946,278.1112,278.4338,4524.0
2021-12-06 11:10:00,293.48,293.48,292.53,293.16,1807.0,278.4053,278.4053,277.5041,278.1017,1807.0
2021-12-06 11:20:00,293.41,293.47,292.88,293.0,3208.0,278.3389,278.3958,277.8361,277.95,3208.0
2021-12-06 11:30:00,293.41,293.55,292.81,292.97,3172.0,278.3389,278.4717,277.7697,277.9215,3172.0
2021-12-06 11:40:00,293.08,293.33,291.59,291.6,3141.0,278.0258,278.263,276.6124,276.6219,3141.0
2021-12-06 11:50:00,291.91,292.96,291.91,292.76,5043.0,276.9159,277.912,276.9159,277.7223,5043.0
2021-12-06 12:00:00,292.53,293.23,292.41,293.07,5070.0,277.5041,278.1681,277.3903,278.0164,5070.0
2021-12-06 12:10:00,293.37,294.21,293.34,294.09,4035.0,278.301,279.0978,278.2725,278.984,4035.0
2021-12-06 12:20:00,294.09,294.77,294.02,294.44,5520.0,278.984,279.629,278.9176,279.316,5520.0
2021-12-06 12:30:00,294.27,294.57,294.04,294.11,6850.0,279.1547,279.4393,278.9365,279.0029,6850.0
2021-12-06 12:40:00,294.28,294.58,293.7,294.58,3300.0,279.1642,279.4488,278.614,279.4488,3300.0
2021-12-06 12:50:00,294.57,294.66,294.23,294.48,3248.0,279.4393,279.5247,279.1168,279.3539,3248.0
2021-12-06 13:00:00,294.64,295.08,294.1,294.83,4196.0,279.5057,279.9231,278.9935,279.686,4196.0
2021-12-06 13:10:00,294.88,294.9,294.36,294.63,3954.0,279.7334,279.7524,279.2401,279.4962,3954.0
2021-12-06 13:20:00,294.62,295.38,293.66,294.81,6980.0,279.4867,280.2077,278.5761,279.667,6980.0
2021-12-06 13:30:00,294.9,295.3,294.7,294.91,3370.0,279.7524,280.1318,279.5626,279.7618,3370.0
2021-12-06 13:40:00,295.48,296.06,295.2,296.06,2926.0,280.3026,280.8528,280.037,280.8528,2926.0
2021-12-06 13:50:00,295.86,296.25,295.78,295.92,6042.0,280.6631,281.033,280.5872,280.72,6042.0
2021-12-06 14:00:00,295.98,296.3,295.42,295.42,4274.0,280.7769,281.0805,280.2457,280.2457,4274.0
2021-12-06 14:10:00,295.25,295.53,294.99,295.12,7260.0,280.0844,280.35,279.8377,279.9611,7260.0
2021-12-06 14:20:00,294.98,295.38,294.98,295.08,3634.0,279.8283,280.2077,279.8283,279.9231,3634.0
2021-12-06 14:30:00,295.3,295.3,294.83,295.19,3178.0,280.1318,280.1318,279.686,280.0275,3178.0
2021-12-06 14:40:00,295.21,295.21,294.46,294.46,4354.0,280.0464,280.0464,279.335,279.335,4354.0
2021-12-06 14:50:00,294.43,294.43,293.79,293.86,5745.0,279.3065,279.3065,278.6994,278.7658,5745.0
2021-12-06 15:00:00,293.82,294.06,293.47,293.87,8249.0,278.7278,278.9555,278.3958,278.7753,8249.0
2021-12-06 15:10:00,293.77,294.53,293.57,294.36,5097.0,278.6804,279.4014,278.4907,279.2401,5097.0
2021-12-06 15:20:00,294.3,294.34,293.68,293.93,4703.0,279.1832,279.2211,278.595,278.8322,4703.0
2021-12-06 15:30:00,294.03,294.69,293.62,294.69,13373.0,278.927,279.5531,278.5381,279.5531,13373.0
2021-12-06 15:40:00,294.6,294.7,294.04,294.09,10408.0,279.4678,279.5626,278.9365,278.984,10408.0
2021-12-06 15:50:00,293.95,294.33,293.43,293.75,62271.0,278.8512,279.2116,278.3579,278.6614,62271.0
2021-12-07 09:30:00,298.56,301.57,297.94,300.83,10439.0,283.2244,286.0798,282.6362,285.3778,10439.0
2021-12-07 09:40:00,300.21,300.76,300.13,300.67,4154.0,284.7896,285.3114,284.7137,285.226,4154.0
2021-12-07 09:50:00,300.3,301.09,300.28,301.04,3051.0,284.875,285.6244,284.856,285.577,3051.0
2021-12-07 10:00:00,301.12,301.22,300.36,300.86,4372.0,285.6529,285.7477,284.9319,285.4062,4372.0
2021-12-07 10:10:00,300.57,301.29,300.57,300.98,5395.0,285.1311,285.8141,285.1311,285.5201,5395.0
2021-12-07 10:20:00,301.11,301.11,300.33,300.33,3315.0,285.6434,285.6434,284.9034,284.9034,3315.0
2021-12-07 10:30:00,300.47,300.82,299.95,300.6,7510.0,285.0363,285.3683,284.543,285.1596,7510.0
2021-12-07 10:40:00,300.38,301.04,300.38,300.75,6673.0,284.9509,285.577,284.9509,285.3019,6673.0
2021-12-07 10:50:00,301.25,301.7,301.02,301.69,5424.0,285.7762,286.2031,285.558,286.1936,5424.0
2021-12-07 11:00:00,301.82,301.95,301.47,301.65,10609.0,286.3169,286.4402,285.9849,286.1556,10609.0
2021-12-07 11:10:00,301.61,301.61,300.45,300.92,9720.0,286.1177,286.1177,285.0173,285.4631,9720.0
2021-12-07 11:20:00,300.91,300.97,300.52,300.9,5814.0,285.4537,285.5106,285.0837,285.4442,5814.0
2021-12-07 11:30:00,300.88,300.89,300.51,300.68,5637.0,285.4252,285.4347,285.0742,285.2355,5637.0
2021-12-07 11:40:00,300.65,300.88,299.9,299.96,3926.0,285.207,285.4252,284.4955,284.5525,3926.0
2021-12-07 11:50:00,300.0,300.61,300.0,300.39,3699.0,284.5904,285.1691,284.5904,284.9604,3699.0
2021-12-07 12:00:00,300.17,300.82,300.17,300.7,2124.0,284.7517,285.3683,284.7517,285.2544,2124.0
2021-12-07 12:10:00,300.76,301.04,300.0,300.42,4379.0,285.3114,285.577,284.5904,284.9888,4379.0
2021-12-07 12:20:00,300.37,300.55,299.83,299.83,4186.0,284.9414,285.1121,284.4291,284.4291,4186.0
2021-12-07 12:30:00,299.83,300.31,299.83,299.93,2955.0,284.4291,284.8845,284.4291,284.524,2955.0
2021-12-07 12:40:00,299.9,300.08,299.85,299.99,4384.0,284.4955,284.6663,284.4481,284.5809,4384.0
2021-12-07 12:50:00,300.0,300.88,300.0,300.88,3600.0,284.5904,285.4252,284.5904,285.4252,3600.0
2021-12-07 13:00:00,300.84,300.84,300.35,300.35,1710.0,285.3873,285.3873,284.9224,284.9224,1710.0
2021-12-07 13:10:00,300.47,300.63,299.96,300.5,6809.0,285.0363,285.188,284.5525,285.0647,6809.0
2021-12-07 13:20:00,300.78,300.8,300.5,300.6,1927.0,285.3303,285.3493,285.0647,285.1596,1927.0
2021-12-07 13:30:00,300.57,301.63,300.57,301.56,2403.0,285.1311,286.1367,285.1311,286.0703,2403.0
2021-12-07 13:40:00,301.48,302.1,301.48,301.59,5656.0,285.9944,286.5825,285.9944,286.0987,5656.0
2021-12-07 13:50:00,301.65,302.0,301.57,301.68,3097.0,286.1556,286.4877,286.0798,286.1841,3097.0
2021-12-07 14:00:00,301.52,302.49,301.15,302.49,7972.0,286.0323,286.9525,285.6813,286.9525,7972.0
2021-12-07 14:10:00,302.33,302.83,302.2,302.72,4031.0,286.8007,287.275,286.6774,287.1707,4031.0
2021-12-07 14:20:00,302.73,303.08,302.37,302.37,4654.0,287.1802,287.5122,286.8387,286.8387,4654.0
2021-12-07 14:30:00,302.26,302.5,302.22,302.42,2587.0,286.7343,286.962,286.6964,286.8861,2587.0
2021-12-07 14:40:00,302.5,302.79,302.04,302.47,3216.0,286.962,287.2371,286.5256,286.9335,3216.0
2021-12-07 14:50:00,302.57,302.71,302.57,302.69,1083.0,287.0284,287.1612,287.0284,287.1422,1083.0
2021-12-07 15:00:00,302.55,303.17,302.55,302.88,9669.0,287.0094,287.5976,287.0094,287.3225,9669.0
2021-12-07 15:10:00,302.76,302.76,302.34,302.53,5379.0,287.2086,287.2086,286.8102,286.9904,5379.0
2021-12-07 15:20:00,302.5,302.69,301.87,302.18,12576.0,286.962,287.1422,286.3643,286.6584,12576.0
2021-12-07 15:30:00,301.94,302.08,300.71,300.71,4423.0,286.4307,286.5636,285.2639,285.2639,4423.0
2021-12-07 15:40:00,300.48,301.1,300.44,301.03,5124.0,285.0457,285.6339,285.0078,285.5675,5124.0
2021-12-07 15:50:00,300.89,302.02,299.96,301.6,38642.0,285.4347,286.5066,284.5525,286.1082,38642.0
2021-12-08 09:30:00,301.05,301.65,301.05,301.65,4236.0,285.5865,286.1556,285.5865,286.1556,4236.0
2021-12-08 09:40:00,301.42,301.57,300.72,301.57,3910.0,285.9375,286.0798,285.2734,286.0798,3910.0
2021-12-08 09:50:00,301.58,304.38,301.58,303.34,6818.0,286.0892,288.7454,286.0892,287.7588,6818.0
2021-12-08 10:00:00,302.84,303.33,302.08,302.16,6044.0,287.2845,287.7494,286.5636,286.6394,6044.0
2021-12-08 10:10:00,302.64,302.9,302.19,302.44,4844.0,287.0948,287.3414,286.6679,286.9051,4844.0
2021-12-08 10:20:00,302.5,302.5,300.79,300.79,6473.0,286.962,286.962,285.3398,285.3398,6473.0
2021-12-08 10:30:00,300.75,301.53,300.44,300.6,6752.0,285.3019,286.0418,285.0078,285.1596,6752.0
2021-12-08 10:40:00,300.31,300.68,300.09,300.68,2884.0,284.8845,285.2355,284.6758,285.2355,2884.0
2021-12-08 10:50:00,300.76,301.02,299.73,299.96,5757.0,285.3114,285.558,284.3343,284.5525,5757.0
2021-12-08 11:00:00,299.66,300.9,299.66,300.72,10322.0,284.2679,285.4442,284.2679,285.2734,10322.0
2021-12-08 11:10:00,300.87,301.35,300.38,300.62,9785.0,285.4157,285.8711,284.9509,285.1786,9785.0
2021-12-08 11:20:00,300.36,300.83,300.2,300.82,4963.0,284.9319,285.3778,284.7801,285.3683,4963.0
2021-12-08 11:30:00,300.61,300.76,299.58,299.78,5249.0,285.1691,285.3114,284.192,284.3817,5249.0
2021-12-08 11:40:00,299.7,300.17,299.7,299.78,4681.0,284.3058,284.7517,284.3058,284.3817,4681.0
2021-12-08 11:50:00,299.97,300.18,299.56,299.75,4194.0,284.5619,284.7612,284.173,284.3532,4194.0
2021-12-08 12:00:00,299.86,300.3,299.66,300.28,12472.0,284.4576,284.875,284.2679,284.856,12472.0
2021-12-08 12:10:00,300.13,300.52,300.05,300.05,5850.0,284.7137,285.0837,284.6378,284.6378,5850.0
2021-12-08 12:20:00,300.09,300.27,299.93,300.06,3205.0,284.6758,284.8465,284.524,284.6473,3205.0
2021-12-08 12:30:00,300.06,300.3,299.81,300.21,4564.0,284.6473,284.875,284.4102,284.7896,4564.0
2021-12-08 12:40:00,300.21,300.21,299.74,299.75,2752.0,284.7896,284.7896,284.3438,284.3532,2752.0
2021-12-08 12:50:00,299.6,299.9,299.59,299.71,1960.0,284.2109,284.4955,284.2015,284.3153,1960.0
2021-12-08 13:00:00,299.67,299.97,299.59,299.73,3888.0,284.2773,284.5619,284.2015,284.3343,3888.0
2021-12-08 13:10:00,299.7,300.06,299.57,299.81,7322.0,284.3058,284.6473,284.1825,284.4102,7322.0
2021-12-08 13:20:00,299.92,300.08,299.78,299.9,3995.0,284.5145,284.6663,284.3817,284.4955,3995.0
2021-12-08 13:30:00,299.91,299.91,299.45,299.48,5959.0,284.505,284.505,284.0686,284.0971,5959.0
2021-12-08 13:40:00,299.4,299.51,299.3,299.34,1509.0,284.0212,284.1256,283.9264,283.9643,1509.0
2021-12-08 13:50:00,299.07,299.29,298.93,299.06,3174.0,283.7082,283.9169,283.5754,283.6987,3174.0
2021-12-08 14:00:00,299.06,299.69,299.05,299.35,4889.0,283.6987,284.2963,283.6892,283.9738,4889.0
2021-12-08 14:10:00,299.18,299.23,298.76,299.13,3013.0,283.8125,283.86,283.4141,283.7651,3013.0
2021-12-08 14:20:00,299.13,299.38,299.01,299.29,3178.0,283.7651,284.0022,283.6513,283.9169,3178.0
2021-12-08 14:30:00,299.39,299.57,299.32,299.36,3027.0,284.0117,284.1825,283.9453,283.9833,3027.0
2021-12-08 14:40:00,299.32,299.91,299.32,299.84,4826.0,283.9453,284.505,283.9453,284.4386,4826.0
2021-12-08 14:50:00,299.83,300.39,299.83,300.31,5263.0,284.4291,284.9604,284.4291,284.8845,5263.0
2021-12-08 15:00:00,300.32,300.32,299.91,300.2,7995.0,284.894,284.894,284.505,284.7801,7995.0
2021-12-08 15:10:00,300.11,300.28,299.87,300.24,7569.0,284.6947,284.856,284.4671,284.8181,7569.0
2021-12-08 15:20:00,300.34,300.96,300.34,300.59,16106.0,284.9129,285.5011,284.9129,285.1501,16106.0
2021-12-08 15:30:00,300.56,301.04,300.35,300.35,13331.0,285.1216,285.577,284.9224,284.9224,13331.0
2021-12-08 15:40:00,300.44,300.89,300.44,300.68,8701.0,285.0078,285.4347,285.0078,285.2355,8701.0
2021-12-08 15:50:00,300.8,301.03,300.18,300.49,31918.0,285.3493,285.5675,284.7612,285.0552,31918.0
2021-12-09 09:30:00,298.82,298.82,297.46,297.46,8276.0,283.471,283.471,282.1809,282.1809,8276.0
2021-12-09 09:40:00,297.47,298.5,296.67,297.13,8289.0,282.1904,283.1674,281.4314,281.8678,8289.0
2021-12-09 09:50:00,297.18,297.84,296.49,297.7,9734.0,281.9152,282.5413,281.2607,282.4085,9734.0
2021-12-09 10:00:00,297.34,299.05,297.33,298.31,9072.0,282.067,283.6892,282.0575,282.9872,9072.0
2021-12-09 10:10:00,298.31,299.14,298.02,298.02,7399.0,282.9872,283.7746,282.7121,282.7121,7399.0
2021-12-09 10:20:00,298.06,298.72,297.73,298.25,5848.0,282.75,283.3761,282.437,282.9303,5848.0
2021-12-09 10:30:00,298.16,298.26,297.59,297.6,3814.0,282.8449,282.9398,282.3042,282.3137,3814.0
2021-12-09 10:40:00,297.61,298.0,297.46,297.76,3224.0,282.3232,282.6931,282.1809,282.4655,3224.0
2021-12-09 10:50:00,297.8,298.13,297.5,297.91,2499.0,282.5034,282.8165,282.2188,282.6078,2499.0
2021-12-09 11:00:00,298.04,298.04,297.39,297.39,3268.0,282.7311,282.7311,282.1145,282.1145,3268.0
2021-12-09 11:10:00,297.69,297.69,296.72,297.03,2716.0,282.3991,282.3991,281.4789,281.773,2716.0
2021-12-09 11:20:00,297.16,297.68,297.11,297.68,1805.0,281.8963,282.3896,281.8488,282.3896,1805.0
2021-12-09 11:30:00,297.73,297.93,297.72,297.86,1734.0,282.437,282.6267,282.4275,282.5603,1734.0
2021-12-09 11:40:00,298.09,298.33,297.89,297.99,4277.0,282.7785,283.0062,282.5888,282.6836,4277.0
2021-12-09 11:50:00,298.08,298.12,297.67,298.06,5297.0,282.769,282.807,282.3801,282.75,5297.0
2021-12-09 12:00:00,298.04,298.6,298.03,298.32,1562.0,282.7311,283.2623,282.7216,282.9967,1562.0
2021-12-09 12:10:00,298.4,298.95,298.38,298.88,3593.0,283.0726,283.5943,283.0536,283.5279,3593.0
2021-12-09 12:20:00,298.99,299.32,298.99,299.17,3620.0,283.6323,283.9453,283.6323,283.803,3620.0
2021-12-09 12:30:00,299.29,299.41,299.17,299.4,3321.0,283.9169,284.0307,283.803,284.0212,3321.0
2021-12-09 12:40:00,299.22,299.38,299.12,299.12,1944.0,283.8505,284.0022,283.7556,283.7556,1944.0
2021-12-09 12:50:00,299.05,299.4,299.05,299.4,1602.0,283.6892,284.0212,283.6892,284.0212,1602.0
2021-12-09 13:00:00,299.29,299.64,299.13,299.64,3581.0,283.9169,284.2489,283.7651,284.2489,3581.0
2021-12-09 13:10:00,299.71,299.79,299.3,299.54,2215.0,284.3153,284.3912,283.9264,284.154,2215.0
2021-12-09 13:20:00,299.33,299.45,299.17,299.17,1670.0,283.9548,284.0686,283.803,283.803,1670.0
2021-12-09 13:30:00,299.25,299.61,299.24,299.5,1415.0,283.8789,284.2204,283.8694,284.1161,1415.0
2021-12-09 13:40:00,299.32,299.56,298.89,298.9,6580.0,283.9453,284.173,283.5374,283.5469,6580.0
2021-12-09 13:50:00,298.85,299.23,298.52,299.23,5082.0,283.4995,283.86,283.1864,283.86,5082.0
2021-12-09 14:00:00,299.25,300.14,299.25,300.14,10740.0,283.8789,284.7232,283.8789,284.7232,10740.0
2021-12-09 14:10:00,300.23,300.23,299.75,299.96,5370.0,284.8086,284.8086,284.3532,284.5525,5370.0
2021-12-09 14:20:00,299.76,299.91,299.17,299.29,4556.0,284.3627,284.505,283.803,283.9169,4556.0
2021-12-09 14:30:00,299.15,299.38,298.86,298.86,2482.0,283.7841,284.0022,283.509,283.509,2482.0
2021-12-09 14:40:00,298.68,299.31,298.68,299.25,3415.0,283.3382,283.9358,283.3382,283.8789,3415.0
2021-12-09 14:50:00,299.09,299.12,298.56,298.56,2472.0,283.7271,283.7556,283.2244,283.2244,2472.0
2021-12-09 15:00:00,298.79,299.06,298.63,298.99,6427.0,283.4426,283.6987,283.2908,283.6323,6427.0
2021-12-09 15:10:00,298.78,299.0,298.08,298.48,4493.0,283.4331,283.6418,282.769,283.1485,4493.0
2021-12-09 15:20:00,298.5,298.5,297.87,298.12,10242.0,283.1674,283.1674,282.5698,282.807,10242.0
2021-12-09 15:30:00,298.04,298.71,298.03,298.7,5263.0,282.7311,283.3667,282.7216,283.3572,5263.0
2021-12-09 15:40:00,298.49,298.77,298.2,298.4,4051.0,283.158,283.4236,282.8829,283.0726,4051.0
2021-12-09 15:50:00,298.21,298.4,297.18,297.33,18699.0,282.8923,283.0726,281.9152,282.0575,18699.0
2021-12-10 09:30:00,299.49,299.94,297.57,298.4,85446.0,284.1066,284.5335,282.2852,283.0726,85446.0
2021-12-10 09:40:00,298.74,298.81,296.37,296.89,5017.0,283.3951,283.4615,281.1469,281.6401,5017.0
2021-12-10 09:50:00,297.14,297.8,296.4,296.53,4932.0,281.8773,282.5034,281.1753,281.2986,4932.0
2021-12-10 10:00:00,296.54,296.82,295.23,295.66,9721.0,281.3081,281.5737,280.0654,280.4733,9721.0
2021-12-10 10:10:00,295.61,296.83,295.61,296.61,11434.0,280.4259,281.5832,280.4259,281.3745,11434.0
2021-12-10 10:20:00,296.34,297.49,296.03,297.37,8169.0,281.1184,282.2093,280.8243,282.0955,8169.0
2021-12-10 10:30:00,297.37,297.47,296.07,296.12,5797.0,282.0955,282.1904,280.8623,280.9097,5797.0
2021-12-10 10:40:00,296.02,296.02,295.49,295.49,34033.0,280.8148,280.8148,280.3121,280.3121,34033.0
2021-12-10 10:50:00,295.21,296.15,295.05,295.84,5985.0,280.0464,280.9382,279.8947,280.6441,5985.0
2021-12-10 11:00:00,295.83,296.01,294.3,294.31,8086.0,280.6346,280.8053,279.1832,279.1927,8086.0
2021-12-10 11:10:00,294.18,294.57,293.37,294.23,5342.0,279.0693,279.4393,278.301,279.1168,5342.0
2021-12-10 11:20:00,294.03,294.92,293.79,294.77,5308.0,278.927,279.7713,278.6994,279.629,5308.0
2021-12-10 11:30:00,294.48,295.31,294.3,295.29,4367.0,279.3539,280.1413,279.1832,280.1223,4367.0
2021-12-10 11:40:00,295.26,295.97,295.13,295.82,2452.0,280.0939,280.7674,279.9705,280.6251,2452.0
2021-12-10 11:50:00,295.94,296.1,295.41,296.09,7460.0,280.7389,280.8907,280.2362,280.8812,7460.0
2021-12-10 12:00:00,296.23,296.57,295.88,296.26,4004.0,281.014,281.3366,280.682,281.0425,4004.0
2021-12-10 12:10:00,296.27,296.27,295.96,295.96,5380.0,281.052,281.052,280.7579,280.7579,5380.0
2021-12-10 12:20:00,296.0,296.96,296.0,296.62,5103.0,280.7959,281.7065,280.7959,281.384,5103.0
2021-12-10 12:30:00,296.75,296.75,296.01,296.05,3399.0,281.5073,281.5073,280.8053,280.8433,3399.0
2021-12-10 12:40:00,296.07,296.62,295.96,296.62,3821.0,280.8623,281.384,280.7579,281.384,3821.0
2021-12-10 12:50:00,296.75,296.77,296.33,296.43,3988.0,281.5073,281.5263,281.1089,281.2038,3988.0
2021-12-10 13:00:00,296.53,297.3,296.53,297.1,2666.0,281.2986,282.0291,281.2986,281.8394,2666.0
2021-12-10 13:10:00,297.07,297.55,296.98,297.44,7856.0,281.8109,282.2662,281.7255,282.1619,7856.0
2021-12-10 13:20:00,297.47,297.47,296.6,296.68,4465.0,282.1904,282.1904,281.365,281.4409,4465.0
2021-12-10 13:30:00,296.93,296.93,296.3,296.63,4031.0,281.6781,281.6781,281.0805,281.3935,4031.0
2021-12-10 13:40:00,296.64,296.64,295.91,296.54,5187.0,281.403,281.403,280.7105,281.3081,5187.0
2021-12-10 13:50:00,296.64,296.74,296.48,296.49,4845.0,281.403,281.4978,281.2512,281.2607,4845.0
2021-12-10 14:00:00,296.37,296.73,296.0,296.62,6328.0,281.1469,281.4884,280.7959,281.384,6328.0
2021-12-10 14:10:00,296.55,296.79,296.37,296.79,11349.0,281.3176,281.5453,281.1469,281.5453,11349.0
2021-12-10 14:20:00,296.84,297.19,296.62,297.08,5096.0,281.5927,281.9247,281.384,281.8204,5096.0
2021-12-10 14:30:00,297.13,297.56,297.13,297.49,4751.0,281.8678,282.2757,281.8678,282.2093,4751.0
2021-12-10 14:40:00,297.57,297.63,297.28,297.32,3992.0,282.2852,282.3421,282.0101,282.0481,3992.0
2021-12-10 14:50:00,297.51,297.61,296.95,296.97,6941.0,282.2283,282.3232,281.6971,281.716,6941.0
2021-12-10 15:00:00,296.96,297.3,296.58,297.3,6038.0,281.7065,282.0291,281.3461,282.0291,6038.0
2021-12-10 15:10:00,297.36,297.49,296.87,297.2,4504.0,282.086,282.2093,281.6212,281.9342,4504.0
2021-12-10 15:20:00,297.29,297.49,296.93,297.23,8925.0,282.0196,282.2093,281.6781,281.9627,8925.0
2021-12-10 15:30:00,297.09,297.66,297.0,297.35,25868.0,281.8299,282.3706,281.7445,282.0765,25868.0
2021-12-10 15:40:00,297.35,297.63,296.97,297.63,7795.0,282.0765,282.3421,281.716,282.3421,7795.0
2021-12-10 15:50:00,297.72,297.98,297.52,297.59,25064.0,282.4275,282.6742,282.2378,282.3042,25064.0
2021-12-13 09:30:00,297.37,297.37,294.17,294.17,6504.0,282.0955,282.0955,279.0599,279.0599,6504.0
2021-12-13 09:40:00,294.61,294.82,293.76,293.76,5027.0,279.4773,279.6765,278.6709,278.6709,5027.0
2021-12-13 09:50:00,293.04,293.64,292.49,293.0,8845.0,277.9879,278.5571,277.4662,277.95,8845.0
2021-12-13 10:00:00,292.95,294.16,292.62,294.0,6156.0,277.9025,279.0504,277.5895,278.8986,6156.0
2021-12-13 10:10:00,294.04,295.45,293.65,295.18,10150.0,278.9365,280.2741,278.5666,280.018,10150.0
2021-12-13 10:20:00,295.15,295.52,293.68,294.35,6912.0,279.9895,280.3405,278.595,279.2306,6912.0
2021-12-13 10:30:00,294.06,294.27,293.44,293.85,5484.0,278.9555,279.1547,278.3674,278.7563,5484.0
2021-12-13 10:40:00,293.95,294.33,293.29,293.44,8215.0,278.8512,279.2116,278.2251,278.3674,8215.0
2021-12-13 10:50:00,293.29,293.67,292.18,292.82,8232.0,278.2251,278.5855,277.1721,277.7792,8232.0
2021-12-13 11:00:00,292.91,292.99,291.92,292.12,6274.0,277.8646,277.9405,276.9254,277.1152,6274.0
2021-12-13 11:10:00,292.02,292.38,291.55,291.97,4533.0,277.0203,277.3618,276.5744,276.9729,4533.0
2021-12-13 11:20:00,291.81,292.44,291.64,291.84,5331.0,276.8211,277.4187,276.6598,276.8495,5331.0
2021-12-13 11:30:00,291.6,292.56,291.28,292.19,5664.0,276.6219,277.5326,276.3183,277.1816,5664.0
2021-12-13 11:40:00,292.39,292.89,292.11,292.28,4074.0,277.3713,277.8456,277.1057,277.2669,4074.0
2021-12-13 11:50:00,292.19,293.06,291.91,293.05,5704.0,277.1816,278.0069,276.9159,277.9974,5704.0
2021-12-13 12:00:00,293.0,293.88,292.63,293.88,5377.0,277.95,278.7848,277.599,278.7848,5377.0
2021-12-13 12:10:00,294.18,294.51,293.97,294.51,3568.0,279.0693,279.3824,278.8701,279.3824,3568.0
2021-12-13 12:20:00,294.63,294.64,294.01,294.15,2876.0,279.4962,279.5057,278.9081,279.0409,2876.0
2021-12-13 12:30:00,294.06,294.27,293.89,294.15,4373.0,278.9555,279.1547,278.7942,279.0409,4373.0
2021-12-13 12:40:00,294.15,294.24,293.44,293.44,3823.0,279.0409,279.1263,278.3674,278.3674,3823.0
2021-12-13 12:50:00,293.52,293.56,292.52,292.71,4466.0,278.4432,278.4812,277.4946,277.6749,4466.0
2021-12-13 13:00:00,292.74,293.16,292.64,293.1,3744.0,277.7033,278.1017,277.6084,278.0448,3744.0
2021-12-13 13:10:00,293.32,293.48,293.02,293.48,3692.0,278.2535,278.4053,277.9689,278.4053,3692.0
2021-12-13 13:20:00,293.63,293.9,293.54,293.79,8933.0,278.5476,278.8037,278.4622,278.6994,8933.0
2021-12-13 13:30:00,293.79,293.96,293.34,293.34,9534.0,278.6994,278.8606,278.2725,278.2725,9534.0
2021-12-13 13:40:00,293.57,293.68,293.31,293.38,4500.0,278.4907,278.595,278.244,278.3104,4500.0
2021-12-13 13:50:00,293.37,294.05,293.37,293.78,4428.0,278.301,278.946,278.301,278.6899,4428.0
2021-12-13 14:00:00,293.78,293.84,293.25,293.76,10210.0,278.6899,278.7468,278.1871,278.6709,10210.0
2021-12-13 14:10:00,293.71,294.06,293.62,293.88,4660.0,278.6235,278.9555,278.5381,278.7848,4660.0
2021-12-13 14:20:00,294.0,294.11,293.34,293.44,3500.0,278.8986,279.0029,278.2725,278.3674,3500.0
2021-12-13 14:30:00,293.44,293.65,293.27,293.47,4620.0,278.3674,278.5666,278.2061,278.3958,4620.0
2021-12-13 14:40:00,293.42,293.59,293.39,293.59,5971.0,278.3484,278.5097,278.3199,278.5097,5971.0
2021-12-13 14:50:00,293.65,294.12,293.48,293.73,11742.0,278.5666,279.0124,278.4053,278.6425,11742.0
2021-12-13 15:00:00,293.84,294.29,293.84,294.05,5809.0,278.7468,279.1737,278.7468,278.946,5809.0
2021-12-13 15:10:00,293.84,294.43,293.83,294.21,6347.0,278.7468,279.3065,278.7373,279.0978,6347.0
2021-12-13 15:20:00,294.37,294.78,294.12,294.12,6536.0,279.2496,279.6385,279.0124,279.0124,6536.0
2021-12-13 15:30:00,294.12,294.55,293.9,294.23,10129.0,279.0124,279.4203,278.8037,279.1168,10129.0
2021-12-13 15:40:00,294.18,294.39,293.77,293.78,11090.0,279.0693,279.2686,278.6804,278.6899,11090.0
2021-12-13 15:50:00,293.64,293.64,292.48,292.94,49194.0,278.5571,278.5571,277.4567,277.893,49194.0
2021-12-14 09:30:00,292.01,294.04,291.81,293.6,7850.0,277.0108,278.9365,276.8211,278.5191,7850.0
2021-12-14 09:40:00,293.99,295.27,293.9,293.99,9905.0,278.8891,280.1034,278.8037,278.8891,9905.0
2021-12-14 09:50:00,293.92,296.06,293.91,294.92,5442.0,278.8227,280.8528,278.8132,279.7713,5442.0
2021-12-14 10:00:00,294.66,296.13,294.66,295.42,8262.0,279.5247,280.9192,279.5247,280.2457,8262.0
2021-12-14 10:10:00,295.12,295.17,294.48,294.92,7677.0,279.9611,280.0085,279.3539,279.7713,7677.0
2021-12-14 10:20:00,294.75,296.08,294.71,295.72,3432.0,279.6101,280.8718,279.5721,280.5302,3432.0
2021-12-14 10:30:00,295.49,295.87,293.71,293.71,9348.0,280.3121,280.6725,278.6235,278.6235,9348.0
2021-12-14 10:40:00,293.55,293.59,292.2,292.2,12696.0,278.4717,278.5097,277.191,277.191,12696.0
2021-12-14 10:50:00,292.43,292.56,291.82,292.53,5835.0,277.4092,277.5326,276.8306,277.5041,5835.0
2021-12-14 11:00:00,292.33,292.8,291.97,292.11,9675.0,277.3144,277.7602,276.9729,277.1057,9675.0
2021-12-14 11:10:00,292.13,292.62,291.95,292.24,12946.0,277.1246,277.5895,276.9539,277.229,12946.0
2021-12-14 11:20:00,292.39,292.66,291.83,292.63,5427.0,277.3713,277.6274,276.8401,277.599,5427.0
2021-12-14 11:30:00,292.32,292.51,291.91,292.51,4495.0,277.3049,277.4851,276.9159,277.4851,4495.0
2021-12-14 11:40:00,292.58,292.71,292.05,292.08,4365.0,277.5515,277.6749,277.0488,277.0772,4365.0
2021-12-14 11:50:00,292.18,292.35,291.54,291.54,11228.0,277.1721,277.3333,276.5649,276.5649,11228.0
2021-12-14 12:00:00,291.2,291.92,291.2,291.88,2232.0,276.2424,276.9254,276.2424,276.8875,2232.0
2021-12-14 12:10:00,291.95,292.55,291.95,292.54,10214.0,276.9539,277.5231,276.9539,277.5136,10214.0
2021-12-14 12:20:00,292.59,293.49,291.75,293.49,72122.0,277.561,278.4148,276.7642,278.4148,72122.0
2021-12-14 12:30:00,293.33,293.33,292.63,292.65,7668.0,278.263,278.263,277.599,277.6179,7668.0
2021-12-14 12:40:00,292.68,292.78,292.04,292.04,5751.0,277.6464,277.7413,277.0393,277.0393,5751.0
2021-12-14 12:50:00,292.11,292.43,292.06,292.32,6414.0,277.1057,277.4092,277.0582,277.3049,6414.0
2021-12-14 13:00:00,292.39,292.49,292.18,292.48,8476.0,277.3713,277.4662,277.1721,277.4567,8476.0
2021-12-14 13:10:00,292.34,292.45,292.02,292.45,7358.0,277.3239,277.4282,277.0203,277.4282,7358.0
2021-12-14 13:20:00,292.46,292.72,292.16,292.61,10076.0,277.4377,277.6843,277.1531,277.58,10076.0
2021-12-14 13:30:00,292.47,292.47,292.17,292.34,6721.0,277.4472,277.4472,277.1626,277.3239,6721.0
2021-12-14 13:40:00,292.34,292.77,292.17,292.46,6771.0,277.3239,277.7318,277.1626,277.4377,6771.0
2021-12-14 13:50:00,292.35,292.56,291.49,291.74,9861.0,277.3333,277.5326,276.5175,276.7547,9861.0
2021-12-14 14:00:00,291.77,292.87,291.77,292.86,5885.0,276.7831,277.8266,276.7831,277.8171,5885.0
2021-12-14 14:10:00,292.88,292.97,292.43,292.56,8214.0,277.8361,277.9215,277.4092,277.5326,8214.0
2021-12-14 14:20:00,292.67,292.87,292.37,292.47,9921.0,277.6369,277.8266,277.3523,277.4472,9921.0
2021-12-14 14:30:00,292.36,292.59,292.21,292.38,8427.0,277.3428,277.561,277.2005,277.3618,8427.0
2021-12-14 14:40:00,292.38,292.58,291.74,292.0,5911.0,277.3618,277.5515,276.7547,277.0013,5911.0
2021-12-14 14:50:00,291.88,292.13,291.85,292.09,7309.0,276.8875,277.1246,276.859,277.0867,7309.0
2021-12-14 15:00:00,292.16,292.53,292.13,292.35,7605.0,277.1531,277.5041,277.1246,277.3333,7605.0
2021-12-14 15:10:00,292.39,292.53,292.15,292.41,6641.0,277.3713,277.5041,277.1436,277.3903,6641.0
2021-12-14 15:20:00,292.52,293.12,292.3,293.12,9413.0,277.4946,278.0638,277.2859,278.0638,9413.0
2021-12-14 15:30:00,292.99,293.57,292.61,293.21,13825.0,277.9405,278.4907,277.58,278.1492,13825.0
2021-12-14 15:40:00,293.19,293.25,292.19,292.19,10637.0,278.1302,278.1871,277.1816,277.1816,10637.0
2021-12-14 15:50:00,292.13,292.54,291.45,292.24,44252.0,277.1246,277.5136,276.4796,277.229,44252.0
2021-12-15 09:30:00,293.48,293.48,291.06,291.06,5534.0,278.4053,278.4053,276.1096,276.1096,5534.0
2021-12-15 09:40:00,290.96,291.01,290.4,290.81,2702.0,276.0147,276.0622,275.4835,275.8724,2702.0
2021-12-15 09:50:00,291.1,291.47,290.14,290.68,5510.0,276.1476,276.4985,275.2369,275.7491,5510.0
2021-12-15 10:00:00,290.95,292.3,290.38,291.86,5193.0,276.0053,277.2859,275.4645,276.8685,5193.0
2021-12-15 10:10:00,291.7,292.36,291.51,292.02,4967.0,276.7167,277.3428,276.5365,277.0203,4967.0
2021-12-15 10:20:00,292.1,292.71,292.1,292.25,2864.0,277.0962,277.6749,277.0962,277.2385,2864.0
2021-12-15 10:30:00,292.71,293.3,292.31,293.3,3227.0,277.6749,278.2345,277.2954,278.2345,3227.0
2021-12-15 10:40:00,293.18,293.49,291.95,291.95,7547.0,278.1207,278.4148,276.9539,276.9539,7547.0
2021-12-15 10:50:00,292.07,292.94,291.95,292.94,3884.0,277.0677,277.893,276.9539,277.893,3884.0
2021-12-15 11:00:00,292.89,293.18,292.35,292.56,5130.0,277.8456,278.1207,277.3333,277.5326,5130.0
2021-12-15 11:10:00,292.69,292.69,291.87,291.87,4311.0,277.6559,277.6559,276.878,276.878,4311.0
2021-12-15 11:20:00,291.97,292.89,291.97,292.52,5316.0,276.9729,277.8456,276.9729,277.4946,5316.0
2021-12-15 11:30:00,292.31,292.31,291.65,292.03,4613.0,277.2954,277.2954,276.6693,277.0298,4613.0
2021-12-15 11:40:00,291.85,292.42,291.7,292.42,3825.0,276.859,277.3997,276.7167,277.3997,3825.0
2021-12-15 11:50:00,292.32,292.4,292.26,292.31,3670.0,277.3049,277.3808,277.248,277.2954,3670.0
2021-12-15 12:00:00,292.41,293.02,292.34,293.01,2938.0,277.3903,277.9689,277.3239,277.9594,2938.0
2021-12-15 12:10:00,292.79,292.82,292.18,292.18,5208.0,277.7507,277.7792,277.1721,277.1721,5208.0
2021-12-15 12:20:00,292.11,292.73,291.82,292.71,4887.0,277.1057,277.6938,276.8306,277.6749,4887.0
2021-12-15 12:30:00,292.97,293.19,292.76,293.19,2971.0,277.9215,278.1302,277.7223,278.1302,2971.0
2021-12-15 12:40:00,293.15,293.19,292.98,293.11,2512.0,278.0923,278.1302,277.931,278.0543,2512.0
2021-12-15 12:50:00,293.21,293.64,293.14,293.45,4322.0,278.1492,278.5571,278.0828,278.3768,4322.0
2021-12-15 13:00:00,293.29,294.03,293.29,293.95,4263.0,278.2251,278.927,278.2251,278.8512,4263.0
2021-12-15 13:10:00,293.89,293.91,293.49,293.78,3893.0,278.7942,278.8132,278.4148,278.6899,3893.0
2021-12-15 13:20:00,293.78,294.02,293.56,294.02,4111.0,278.6899,278.9176,278.4812,278.9176,4111.0
2021-12-15 13:30:00,294.19,294.41,293.84,293.84,3710.0,279.0788,279.2875,278.7468,278.7468,3710.0
2021-12-15 13:40:00,293.77,294.3,293.63,293.63,2597.0,278.6804,279.1832,278.5476,278.5476,2597.0
2021-12-15 13:50:00,293.71,293.89,293.15,293.25,5418.0,278.6235,278.7942,278.0923,278.1871,5418.0
2021-12-15 14:00:00,293.36,295.76,292.85,294.38,11539.0,278.2915,280.5682,277.8077,279.2591,11539.0
2021-12-15 14:10:00,294.24,295.17,293.86,294.65,6477.0,279.1263,280.0085,278.7658,279.5152,6477.0
2021-12-15 14:20:00,293.82,293.82,292.19,292.41,4314.0,278.7278,278.7278,277.1816,277.3903,4314.0
2021-12-15 14:30:00,292.44,294.31,292.34,293.98,10453.0,277.4187,279.1927,277.3239,278.8796,10453.0
2021-12-15 14:40:00,293.94,294.72,293.85,294.03,3493.0,278.8417,279.5816,278.7563,278.927,3493.0
2021-12-15 14:50:00,294.0,294.51,293.43,293.79,5871.0,278.8986,279.3824,278.3579,278.6994,5871.0
2021-12-15 15:00:00,293.88,294.91,293.51,294.91,4224.0,278.7848,279.7618,278.4338,279.7618,4224.0
2021-12-15 15:10:00,294.89,297.06,294.81,296.8,5289.0,279.7429,281.8014,279.667,281.5548,5289.0
2021-12-15 15:20:00,296.78,297.36,296.34,297.09,5605.0,281.5358,282.086,281.1184,281.8299,5605.0
2021-12-15 15:30:00,297.12,297.72,296.92,297.72,6504.0,281.8583,282.4275,281.6686,282.4275,6504.0
2021-12-15 15:40:00,297.9,297.97,296.32,296.34,4867.0,282.5983,282.6647,281.0994,281.1184,4867.0
2021-12-15 15:50:00,296.56,298.3,296.5,298.16,45991.0,281.3271,282.9777,281.2702,282.8449,45991.0
2021-12-16 09:30:00,302.32,302.38,300.47,300.48,9560.0,286.7912,286.8481,285.0363,285.0457,9560.0
2021-12-16 09:40:00,300.56,302.22,300.14,302.22,4121.0,285.1216,286.6964,284.7232,286.6964,4121.0
2021-12-16 09:50:00,302.48,303.59,301.9,301.91,9881.0,286.943,287.996,286.3928,286.4023,9881.0
2021-12-16 10:00:00,301.91,302.74,301.9,302.49,8000.0,286.4023,287.1897,286.3928,286.9525,8000.0
2021-12-16 10:10:00,302.21,304.31,302.19,304.08,9189.0,286.6869,288.679,286.6679,288.4608,9189.0
2021-12-16 10:20:00,304.08,305.16,304.07,304.79,6268.0,288.4608,289.4854,288.4513,289.1344,6268.0
2021-12-16 10:30:00,304.9,305.5,304.85,305.09,10213.0,289.2387,289.8079,289.1913,289.4189,10213.0
2021-12-16 10:40:00,304.86,305.1,304.36,304.83,5920.0,289.2008,289.4284,288.7264,289.1723,5920.0
2021-12-16 10:50:00,304.91,304.91,304.14,304.55,7637.0,289.2482,289.2482,288.5177,288.9067,7637.0
2021-12-16 11:00:00,304.59,305.15,303.6,303.88,8985.0,288.9446,289.4759,288.0055,288.2711,8985.0
2021-12-16 11:10:00,303.83,304.6,303.43,304.41,8877.0,288.2237,288.9541,287.8442,288.7739,8877.0
2021-12-16 11:20:00,304.14,305.16,304.05,304.64,7115.0,288.5177,289.4854,288.4324,288.9921,7115.0
2021-12-16 11:30:00,304.63,304.82,303.94,303.94,6453.0,288.9826,289.1628,288.328,288.328,6453.0
2021-12-16 11:40:00,303.73,304.25,303.73,303.83,2997.0,288.1288,288.6221,288.1288,288.2237,2997.0
2021-12-16 11:50:00,303.94,303.95,303.27,303.34,3009.0,288.328,288.3375,287.6924,287.7588,3009.0
2021-12-16 12:00:00,303.3,303.59,302.75,302.81,3034.0,287.7209,287.996,287.1991,287.2561,3034.0
2021-12-16 12:10:00,302.96,303.67,302.96,303.53,5723.0,287.3984,288.0719,287.3984,287.9391,5723.0
2021-12-16 12:20:00,303.62,304.25,303.44,303.93,5801.0,288.0245,288.6221,287.8537,288.3185,5801.0
2021-12-16 12:30:00,303.71,303.88,303.11,303.21,3074.0,288.1098,288.2711,287.5407,287.6355,3074.0
2021-12-16 12:40:00,303.11,303.52,302.47,302.47,3108.0,287.5407,287.9296,286.9335,286.9335,3108.0
2021-12-16 12:50:00,302.02,302.6,301.92,301.92,4606.0,286.5066,287.0568,286.4118,286.4118,4606.0
2021-12-16 13:00:00,301.76,302.98,301.76,302.24,4067.0,286.26,287.4173,286.26,286.7153,4067.0
2021-12-16 13:10:00,302.25,302.92,302.05,302.46,2714.0,286.7248,287.3604,286.5351,286.924,2714.0
2021-12-16 13:20:00,302.63,303.0,302.35,302.69,3841.0,287.0853,287.4363,286.8197,287.1422,3841.0
2021-12-16 13:30:00,302.69,303.04,302.31,302.84,2401.0,287.1422,287.4742,286.7817,287.2845,2401.0
2021-12-16 13:40:00,302.8,303.32,302.79,302.94,7232.0,287.2466,287.7399,287.2371,287.3794,7232.0
2021-12-16 13:50:00,302.9,302.9,302.63,302.66,2764.0,287.3414,287.3414,287.0853,287.1138,2764.0
2021-12-16 14:00:00,302.66,303.25,302.61,302.68,5333.0,287.1138,287.6735,287.0663,287.1327,5333.0
2021-12-16 14:10:00,302.57,303.05,302.21,302.44,3675.0,287.0284,287.4837,286.6869,286.9051,3675.0
2021-12-16 14:20:00,302.52,302.64,301.28,301.37,5711.0,286.981,287.0948,285.8047,285.89,5711.0
2021-12-16 14:30:00,301.4,301.53,300.71,301.0,11269.0,285.9185,286.0418,285.2639,285.539,11269.0
2021-12-16 14:40:00,301.0,301.0,299.37,299.56,5939.0,285.539,285.539,283.9928,284.173,5939.0
2021-12-16 14:50:00,299.31,299.96,299.28,299.96,4155.0,283.9358,284.5525,283.9074,284.5525,4155.0
2021-12-16 15:00:00,299.84,299.84,299.2,299.24,6982.0,284.4386,284.4386,283.8315,283.8694,6982.0
2021-12-16 15:10:00,299.08,299.85,298.74,299.85,4890.0,283.7177,284.4481,283.3951,284.4481,4890.0
2021-12-16 15:20:00,300.17,301.38,299.94,301.38,7375.0,284.7517,285.8995,284.5335,285.8995,7375.0
2021-12-16 15:30:00,301.38,301.55,300.41,301.36,8298.0,285.8995,286.0608,284.9793,285.8805,8298.0
2021-12-16 15:40:00,301.76,301.82,300.28,300.3,8616.0,286.26,286.3169,284.856,284.875,8616.0
2021-12-16 15:50:00,300.36,302.19,300.24,300.29,45537.0,284.9319,286.6679,284.8181,284.8655,45537.0
2021-12-17 09:30:00,298.87,298.87,295.71,296.42,121947.0,283.5184,283.5184,280.5208,281.1943,121947.0
2021-12-17 09:40:00,296.19,296.19,293.17,293.92,8448.0,280.9761,280.9761,278.1112,278.8227,8448.0
2021-12-17 09:50:00,294.01,294.8,292.92,294.8,7339.0,278.9081,279.6575,277.8741,279.6575,7339.0
2021-12-17 10:00:00,294.32,294.35,292.77,293.24,8195.0,279.2022,279.2306,277.7318,278.1776,8195.0
2021-12-17 10:10:00,293.11,293.55,292.2,292.88,7087.0,278.0543,278.4717,277.191,277.8361,7087.0
2021-12-17 10:20:00,292.94,294.55,292.94,294.38,4911.0,277.893,279.4203,277.893,279.2591,4911.0
2021-12-17 10:30:00,294.25,296.34,294.0,295.81,8699.0,279.1357,281.1184,278.8986,280.6156,8699.0
2021-12-17 10:40:00,295.58,296.99,295.53,296.9,7590.0,280.3974,281.735,280.35,281.6496,7590.0
2021-12-17 10:50:00,296.76,298.22,296.74,297.31,9791.0,281.5168,282.9018,281.4978,282.0386,9791.0
2021-12-17 11:00:00,297.25,298.33,297.24,297.84,6089.0,281.9817,283.0062,281.9722,282.5413,6089.0
2021-12-17 11:10:00,298.05,299.62,298.05,299.62,3806.0,282.7406,284.2299,282.7406,284.2299,3806.0
2021-12-17 11:20:00,299.57,299.71,299.13,299.42,3982.0,284.1825,284.3153,283.7651,284.0402,3982.0
2021-12-17 11:30:00,299.48,299.48,297.79,298.05,13962.0,284.0971,284.0971,282.4939,282.7406,13962.0
2021-12-17 11:40:00,298.13,298.24,296.11,296.12,5768.0,282.8165,282.9208,280.9002,280.9097,5768.0
2021-12-17 11:50:00,296.46,296.65,296.04,296.04,3669.0,281.2322,281.4125,280.8338,280.8338,3669.0
2021-12-17 12:00:00,295.95,295.95,295.02,295.25,4294.0,280.7484,280.7484,279.8662,280.0844,4294.0
2021-12-17 12:10:00,295.55,296.37,295.24,295.31,14125.0,280.369,281.1469,280.0749,280.1413,14125.0
2021-12-17 12:20:00,295.47,295.59,294.55,295.17,4533.0,280.2931,280.4069,279.4203,280.0085,4533.0
2021-12-17 12:30:00,295.21,296.38,295.05,295.96,4704.0,280.0464,281.1563,279.8947,280.7579,4704.0
2021-12-17 12:40:00,296.24,296.24,295.52,295.85,2243.0,281.0235,281.0235,280.3405,280.6536,2243.0
2021-12-17 12:50:00,295.76,295.95,295.5,295.6,3503.0,280.5682,280.7484,280.3215,280.4164,3503.0
2021-12-17 13:00:00,296.12,296.42,295.73,295.84,3720.0,280.9097,281.1943,280.5397,280.6441,3720.0
2021-12-17 13:10:00,295.95,296.26,295.89,296.12,3541.0,280.7484,281.0425,280.6915,280.9097,3541.0
2021-12-17 13:20:00,296.18,296.86,296.17,296.86,2902.0,280.9666,281.6117,280.9571,281.6117,2902.0
2021-12-17 13:30:00,296.97,297.36,296.71,297.17,4855.0,281.716,282.086,281.4694,281.9058,4855.0
2021-12-17 13:40:00,297.22,298.23,297.21,298.23,7418.0,281.9532,282.9113,281.9437,282.9113,7418.0
2021-12-17 13:50:00,298.26,298.47,297.91,298.47,6629.0,282.9398,283.139,282.6078,283.139,6629.0
2021-12-17 14:00:00,298.52,298.55,297.83,297.93,7852.0,283.1864,283.2149,282.5319,282.6267,7852.0
2021-12-17 14:10:00,298.01,298.23,297.36,297.45,11323.0,282.7026,282.9113,282.086,282.1714,11323.0
2021-12-17 14:20:00,297.46,297.69,296.89,296.95,4120.0,282.1809,282.3991,281.6401,281.6971,4120.0
2021-12-17 14:30:00,297.05,297.23,296.72,296.85,3792.0,281.7919,281.9627,281.4789,281.6022,3792.0
2021-12-17 14:40:00,297.07,297.5,296.85,297.34,4997.0,281.8109,282.2188,281.6022,282.067,4997.0
2021-12-17 14:50:00,297.25,297.31,296.67,297.14,3652.0,281.9817,282.0386,281.4314,281.8773,3652.0
2021-12-17 15:00:00,297.13,297.89,297.11,297.89,7741.0,281.8678,282.5888,281.8488,282.5888,7741.0
2021-12-17 15:10:00,297.83,297.9,297.18,297.69,12282.0,282.5319,282.5983,281.9152,282.3991,12282.0
2021-12-17 15:20:00,297.54,297.98,297.08,297.38,8272.0,282.2568,282.6742,281.8204,282.105,8272.0
2021-12-17 15:30:00,297.59,297.63,296.55,297.2,13402.0,282.3042,282.3421,281.3176,281.9342,13402.0
2021-12-17 15:40:00,297.34,297.62,295.52,295.53,14263.0,282.067,282.3326,280.3405,280.35,14263.0
2021-12-17 15:50:00,295.77,295.87,294.41,294.61,56282.0,280.5777,280.6725,279.2875,279.4773,56282.0
2021-12-20 09:30:00,290.45,290.45,286.19,287.23,12483.0,275.5309,275.5309,271.4898,272.4763,12483.0
2021-12-20 09:40:00,285.03,285.95,284.32,284.32,2299.0,270.3893,271.2621,269.7158,269.7158,2299.0
2021-12-20 09:50:00,284.0,284.61,282.94,283.88,6128.0,269.4122,269.9909,268.4067,269.2984,6128.0
2021-12-20 10:00:00,283.87,284.88,283.35,284.64,6518.0,269.2889,270.247,268.7956,270.0194,6518.0
2021-12-20 10:10:00,284.64,284.7,283.21,284.29,4345.0,270.0194,270.0763,268.6628,269.6873,4345.0
2021-12-20 10:20:00,284.49,284.66,282.81,283.03,3339.0,269.8771,270.0383,268.2834,268.4921,3339.0
2021-12-20 10:30:00,282.19,282.3,281.06,281.06,4966.0,267.6952,267.7996,266.6233,266.6233,4966.0
2021-12-20 10:40:00,280.9,281.25,279.73,279.73,5098.0,266.4715,266.8035,265.3616,265.3616,5098.0
2021-12-20 10:50:00,279.76,280.13,279.23,279.86,5295.0,265.39,265.741,264.8873,265.4849,5295.0
2021-12-20 11:00:00,279.93,279.94,279.16,279.54,7893.0,265.5513,265.5608,264.8209,265.1813,7893.0
2021-12-20 11:10:00,279.71,280.46,278.68,279.08,4988.0,265.3426,266.0541,264.3655,264.745,4988.0
2021-12-20 11:20:00,279.31,280.07,279.18,280.02,3724.0,264.9631,265.6841,264.8398,265.6367,3724.0
2021-12-20 11:30:00,280.06,280.55,279.74,280.43,5299.0,265.6746,266.1395,265.3711,266.0256,5299.0
2021-12-20 11:40:00,280.13,280.76,279.82,280.09,6652.0,265.741,266.3387,265.447,265.7031,6652.0
2021-12-20 11:50:00,280.35,281.16,280.33,280.83,6200.0,265.9497,266.7181,265.9308,266.4051,6200.0
2021-12-20 12:00:00,280.79,280.79,279.92,280.19,5420.0,266.3671,266.3671,265.5418,265.7979,5420.0
2021-12-20 12:10:00,280.33,281.02,280.26,281.02,5970.0,265.9308,266.5853,265.8644,266.5853,5970.0
2021-12-20 12:20:00,280.78,281.03,280.68,280.74,2417.0,266.3576,266.5948,266.2628,266.3197,2417.0
2021-12-20 12:30:00,280.47,280.58,279.95,280.41,4293.0,266.0636,266.1679,265.5703,266.0066,4293.0
2021-12-20 12:40:00,280.41,280.77,280.23,280.44,3868.0,266.0066,266.3482,265.8359,266.0351,3868.0
2021-12-20 12:50:00,280.6,280.6,279.96,280.12,2852.0,266.1869,266.1869,265.5798,265.7315,2852.0
2021-12-20 13:00:00,279.9,280.41,279.74,280.41,5224.0,265.5228,266.0066,265.3711,266.0066,5224.0
2021-12-20 13:10:00,280.59,280.74,280.22,280.39,1783.0,266.1774,266.3197,265.8264,265.9877,1783.0
2021-12-20 13:20:00,280.39,281.1,280.38,281.1,4254.0,265.9877,266.6612,265.9782,266.6612,4254.0
2021-12-20 13:30:00,281.05,281.57,280.09,281.57,5868.0,266.6138,267.1071,265.7031,267.1071,5868.0
2021-12-20 13:40:00,281.9,282.53,281.76,282.41,8358.0,267.4201,268.0178,267.2873,267.9039,8358.0
2021-12-20 13:50:00,282.38,282.68,281.9,282.38,3431.0,267.8755,268.16,267.4201,267.8755,3431.0
2021-12-20 14:00:00,282.26,282.74,282.26,282.6,2658.0,267.7616,268.217,267.7616,268.0842,2658.0
2021-12-20 14:10:00,282.71,282.85,282.26,282.85,4332.0,268.1885,268.3213,267.7616,268.3213,4332.0
2021-12-20 14:20:00,282.73,283.25,282.5,282.5,4592.0,268.2075,268.7008,267.9893,267.9893,4592.0
2021-12-20 14:30:00,282.5,282.7,281.64,281.92,3756.0,267.9893,268.179,267.1735,267.4391,3756.0
2021-12-20 14:40:00,281.99,282.12,281.49,281.74,4070.0,267.5055,267.6288,267.0312,267.2683,4070.0
2021-12-20 14:50:00,281.63,282.24,281.63,281.77,4403.0,267.164,267.7426,267.164,267.2968,4403.0
2021-12-20 15:00:00,281.75,282.48,281.75,282.39,3428.0,267.2778,267.9703,267.2778,267.8849,3428.0
2021-12-20 15:10:00,282.49,283.08,282.33,282.89,5810.0,267.9798,268.5395,267.828,268.3593,5810.0
2021-12-20 15:20:00,283.16,283.63,282.91,283.59,8405.0,268.6154,269.0612,268.3782,269.0233,8405.0
2021-12-20 15:30:00,283.31,283.72,282.74,283.5,15601.0,268.7577,269.1466,268.217,268.9379,15601.0
2021-12-20 15:40:00,283.46,283.68,283.02,283.17,9226.0,268.9,269.1087,268.4826,268.6249,9226.0
2021-12-20 15:50:00,283.21,284.7,283.21,283.93,40562.0,268.6628,270.0763,268.6628,269.3458,40562.0
2021-12-21 09:30:00,287.81,290.6,287.81,290.36,9907.0,273.0265,275.6732,273.0265,275.4456,9907.0
2021-12-21 09:40:00,290.33,291.1,288.06,288.06,9045.0,275.4171,276.1476,273.2637,273.2637,9045.0
2021-12-21 09:50:00,288.16,290.02,287.71,289.86,8456.0,273.3586,275.123,272.9317,274.9712,8456.0
2021-12-21 10:00:00,290.05,290.44,289.43,290.32,8534.0,275.1515,275.5215,274.5633,275.4076,8534.0
2021-12-21 10:10:00,290.44,291.42,290.28,291.15,6890.0,275.5215,276.4511,275.3697,276.195,6890.0
2021-12-21 10:20:00,291.15,291.29,289.81,289.81,7502.0,276.195,276.3278,274.9238,274.9238,7502.0
2021-12-21 10:30:00,290.17,290.3,289.17,289.33,2433.0,275.2653,275.3886,274.3167,274.4685,2433.0
2021-12-21 10:40:00,289.43,290.24,289.43,290.08,4493.0,274.5633,275.3317,274.5633,275.1799,4493.0
2021-12-21 10:50:00,289.99,290.54,289.73,289.73,5431.0,275.0946,275.6163,274.8479,274.8479,5431.0
2021-12-21 11:00:00,289.94,290.46,289.89,290.43,4160.0,275.0471,275.5404,274.9997,275.512,4160.0
2021-12-21 11:10:00,290.33,291.16,290.33,290.97,6112.0,275.4171,276.2045,275.4171,276.0242,6112.0
2021-12-21 11:20:00,291.23,291.77,291.08,291.4,3725.0,276.2709,276.7831,276.1286,276.4321,3725.0
2021-12-21 11:30:00,291.47,292.12,291.26,292.12,4028.0,276.4985,277.1152,276.2993,277.1152,4028.0
2021-12-21 11:40:00,292.2,293.16,292.2,292.64,4872.0,277.191,278.1017,277.191,277.6084,4872.0
2021-12-21 11:50:00,292.65,292.69,291.86,292.09,9832.0,277.6179,277.6559,276.8685,277.0867,9832.0
2021-12-21 12:00:00,292.19,293.44,292.19,293.44,5268.0,277.1816,278.3674,277.1816,278.3674,5268.0
2021-12-21 12:10:00,293.1,293.78,293.09,293.78,4335.0,278.0448,278.6899,278.0353,278.6899,4335.0
2021-12-21 12:20:00,293.81,294.16,293.66,294.02,6720.0,278.7184,279.0504,278.5761,278.9176,6720.0
2021-12-21 12:30:00,294.26,294.74,294.1,294.68,4236.0,279.1452,279.6006,278.9935,279.5437,4236.0
2021-12-21 12:40:00,294.77,295.06,294.44,294.98,3008.0,279.629,279.9041,279.316,279.8283,3008.0
2021-12-21 12:50:00,295.04,295.46,294.96,295.44,9078.0,279.8852,280.2836,279.8093,280.2646,9078.0
2021-12-21 13:00:00,295.31,295.63,294.85,294.85,5163.0,280.1413,280.4449,279.7049,279.7049,5163.0
2021-12-21 13:10:00,295.06,295.19,294.65,294.69,2217.0,279.9041,280.0275,279.5152,279.5531,2217.0
2021-12-21 13:20:00,294.86,295.22,294.83,294.83,3734.0,279.7144,280.0559,279.686,279.686,3734.0
2021-12-21 13:30:00,295.04,295.28,294.92,295.13,2391.0,279.8852,280.1128,279.7713,279.9705,2391.0
2021-12-21 13:40:00,295.14,295.52,295.14,295.42,2442.0,279.98,280.3405,279.98,280.2457,2442.0
2021-12-21 13:50:00,295.42,295.42,294.81,294.81,2839.0,280.2457,280.2457,279.667,279.667,2839.0
2021-12-21 14:00:00,294.93,295.13,294.72,294.72,2703.0,279.7808,279.9705,279.5816,279.5816,2703.0
2021-12-21 14:10:00,294.66,294.66,294.22,294.63,5241.0,279.5247,279.5247,279.1073,279.4962,5241.0
2021-12-21 14:20:00,294.63,294.76,294.32,294.53,4017.0,279.4962,279.6196,279.2022,279.4014,4017.0
2021-12-21 14:30:00,294.57,294.71,293.72,293.86,4590.0,279.4393,279.5721,278.633,278.7658,4590.0
2021-12-21 14:40:00,293.89,294.08,293.7,293.7,2210.0,278.7942,278.9745,278.614,278.614,2210.0
2021-12-21 14:50:00,293.72,293.94,293.51,293.94,3640.0,278.633,278.8417,278.4338,278.8417,3640.0
2021-12-21 15:00:00,293.97,294.0,293.12,293.12,30883.0,278.8701,278.8986,278.0638,278.0638,30883.0
2021-12-21 15:10:00,293.37,293.72,293.32,293.55,5608.0,278.301,278.633,278.2535,278.4717,5608.0
2021-12-21 15:20:00,293.5,293.74,293.0,293.09,5380.0,278.4243,278.6519,277.95,278.0353,5380.0
2021-12-21 15:30:00,293.21,293.76,293.2,293.54,8400.0,278.1492,278.6709,278.1397,278.4622,8400.0
2021-12-21 15:40:00,293.5,293.69,292.71,292.83,6497.0,278.4243,278.6045,277.6749,277.7887,6497.0
2021-12-21 15:50:00,292.88,294.65,292.87,294.64,26809.0,277.8361,279.5152,277.8266,279.5057,26809.0
2021-12-22 09:30:00,294.8,296.5,293.99,296.24,8399.0,279.6575,281.2702,278.8891,281.0235,8399.0
2021-12-22 09:40:00,296.24,296.24,295.34,295.85,789.0,281.0235,281.0235,280.1698,280.6536,789.0
2021-12-22 09:50:00,295.71,296.28,295.18,296.04,3144.0,280.5208,281.0615,280.018,280.8338,3144.0
2021-12-22 10:00:00,296.23,296.83,296.23,296.51,3765.0,281.014,281.5832,281.014,281.2797,3765.0
2021-12-22 10:10:00,296.25,297.4,296.25,297.36,2530.0,281.033,282.1239,281.033,282.086,2530.0
2021-12-22 10:20:00,297.23,297.42,296.97,297.3,2432.0,281.9627,282.1429,281.716,282.0291,2432.0
2021-12-22 10:30:00,297.32,297.93,297.04,297.93,2621.0,282.0481,282.6267,281.7824,282.6267,2621.0
2021-12-22 10:40:00,297.93,298.21,297.93,298.05,1402.0,282.6267,282.8923,282.6267,282.7406,1402.0
2021-12-22 10:50:00,298.04,298.18,297.36,297.4,6316.0,282.7311,282.8639,282.086,282.1239,6316.0
2021-12-22 11:00:00,297.38,297.52,296.85,296.88,6725.0,282.105,282.2378,281.6022,281.6307,6725.0
2021-12-22 11:10:00,297.01,297.78,297.01,297.78,3614.0,281.754,282.4844,281.754,282.4844,3614.0
2021-12-22 11:20:00,298.0,298.0,297.78,297.94,2062.0,282.6931,282.6931,282.4844,282.6362,2062.0
2021-12-22 11:30:00,298.12,298.64,298.12,298.43,2938.0,282.807,283.3003,282.807,283.101,2938.0
2021-12-22 11:40:00,298.23,298.27,297.91,298.24,3500.0,282.9113,282.9493,282.6078,282.9208,3500.0
2021-12-22 11:50:00,298.24,298.33,298.02,298.29,2960.0,282.9208,283.0062,282.7121,282.9682,2960.0
2021-12-22 12:00:00,298.48,298.62,298.28,298.56,2131.0,283.1485,283.2813,282.9587,283.2244,2131.0
2021-12-22 12:10:00,298.52,298.6,298.15,298.2,2144.0,283.1864,283.2623,282.8354,282.8829,2144.0
2021-12-22 12:20:00,298.4,298.48,297.89,298.39,4091.0,283.0726,283.1485,282.5888,283.0631,4091.0
2021-12-22 12:30:00,298.62,298.64,298.19,298.42,2550.0,283.2813,283.3003,282.8734,283.0916,2550.0
2021-12-22 12:40:00,298.17,298.67,298.17,298.66,2007.0,282.8544,283.3287,282.8544,283.3192,2007.0
2021-12-22 12:50:00,298.73,299.31,298.73,299.28,1489.0,283.3856,283.9358,283.3856,283.9074,1489.0
2021-12-22 13:00:00,299.01,299.3,299.0,299.26,2311.0,283.6513,283.9264,283.6418,283.8884,2311.0
2021-12-22 13:10:00,299.13,299.66,299.0,299.61,3944.0,283.7651,284.2679,283.6418,284.2204,3944.0
2021-12-22 13:20:00,299.36,299.59,299.11,299.46,3313.0,283.9833,284.2015,283.7461,284.0781,3313.0
2021-12-22 13:30:00,299.42,299.64,299.19,299.42,1828.0,284.0402,284.2489,283.822,284.0402,1828.0
2021-12-22 13:40:00,299.38,299.56,299.3,299.56,3388.0,284.0022,284.173,283.9264,284.173,3388.0
2021-12-22 13:50:00,299.46,299.63,299.06,299.06,3001.0,284.0781,284.2394,283.6987,283.6987,3001.0
2021-12-22 14:00:00,298.82,299.02,298.57,298.82,2905.0,283.471,283.6607,283.2339,283.471,2905.0
2021-12-22 14:10:00,298.95,299.23,298.93,298.99,4207.0,283.5943,283.86,283.5754,283.6323,4207.0
2021-12-22 14:20:00,298.99,299.16,298.4,298.46,3192.0,283.6323,283.7935,283.0726,283.1295,3192.0
2021-12-22 14:30:00,298.55,298.87,298.44,298.82,4111.0,283.2149,283.5184,283.1105,283.471,4111.0
2021-12-22 14:40:00,298.73,298.73,298.58,298.69,2600.0,283.3856,283.3856,283.2433,283.3477,2600.0
2021-12-22 14:50:00,298.53,298.92,298.53,298.61,2818.0,283.1959,283.5659,283.1959,283.2718,2818.0
2021-12-22 15:00:00,298.64,298.93,298.64,298.81,2377.0,283.3003,283.5754,283.3003,283.4615,2377.0
2021-12-22 15:10:00,298.69,298.85,298.15,298.15,4261.0,283.3477,283.4995,282.8354,282.8354,4261.0
2021-12-22 15:20:00,298.13,298.46,297.99,298.35,6555.0,282.8165,283.1295,282.6836,283.0252,6555.0
2021-12-22 15:30:00,298.35,298.53,298.2,298.29,9127.0,283.0252,283.1959,282.8829,282.9682,9127.0
2021-12-22 15:40:00,298.29,298.69,298.06,298.45,8824.0,282.9682,283.3477,282.75,283.12,8824.0
2021-12-22 15:50:00,298.67,299.05,298.61,298.69,22441.0,283.3287,283.6892,283.2718,283.3477,22441.0
2021-12-23 09:30:00,299.84,304.13,299.84,302.86,7908.0,284.4386,288.5083,284.4386,287.3035,7908.0
2021-12-23 09:40:00,302.72,302.97,302.21,302.73,1082.0,287.1707,287.4078,286.6869,287.1802,1082.0
2021-12-23 09:50:00,302.74,303.27,302.27,302.27,5200.0,287.1897,287.6924,286.7438,286.7438,5200.0
2021-12-23 10:00:00,301.54,302.48,301.54,302.48,4368.0,286.0513,286.943,286.0513,286.943,4368.0
2021-12-23 10:10:00,302.48,302.85,302.45,302.58,3805.0,286.943,287.294,286.9146,287.0379,3805.0
2021-12-23 10:20:00,302.44,302.95,302.33,302.94,2499.0,286.9051,287.3889,286.8007,287.3794,2499.0
2021-12-23 10:30:00,303.01,303.56,302.78,303.56,2608.0,287.4458,287.9675,287.2276,287.9675,2608.0
2021-12-23 10:40:00,303.34,303.34,302.88,303.21,2965.0,287.7588,287.7588,287.3225,287.6355,2965.0
2021-12-23 10:50:00,303.37,303.4,302.83,302.84,3040.0,287.7873,287.8158,287.275,287.2845,3040.0
2021-12-23 11:00:00,303.06,303.06,302.92,302.93,1150.0,287.4932,287.4932,287.3604,287.3699,1150.0
2021-12-23 11:10:00,302.94,303.44,302.81,303.43,2400.0,287.3794,287.8537,287.2561,287.8442,2400.0
2021-12-23 11:20:00,303.32,303.43,302.83,302.84,3164.0,287.7399,287.8442,287.275,287.2845,3164.0
2021-12-23 11:30:00,303.06,303.18,302.68,302.82,2119.0,287.4932,287.6071,287.1327,287.2655,2119.0
2021-12-23 11:40:00,302.72,302.72,302.04,302.04,3071.0,287.1707,287.1707,286.5256,286.5256,3071.0
2021-12-23 11:50:00,302.37,302.76,302.24,302.74,1800.0,286.8387,287.2086,286.7153,287.1897,1800.0
2021-12-23 12:00:00,302.78,302.78,302.31,302.56,4393.0,287.2276,287.2276,286.7817,287.0189,4393.0
2021-12-23 12:10:00,302.53,302.54,302.24,302.24,1630.0,286.9904,286.9999,286.7153,286.7153,1630.0
2021-12-23 12:20:00,302.11,302.51,302.11,302.35,2306.0,286.592,286.9715,286.592,286.8197,2306.0
2021-12-23 12:30:00,302.51,302.59,302.44,302.59,1473.0,286.9715,287.0474,286.9051,287.0474,1473.0
2021-12-23 12:40:00,302.67,302.82,302.67,302.76,2330.0,287.1233,287.2655,287.1233,287.2086,2330.0
2021-12-23 12:50:00,302.75,302.75,302.07,302.07,1370.0,287.1991,287.1991,286.5541,286.5541,1370.0
2021-12-23 13:00:00,302.17,302.45,302.16,302.34,2399.0,286.6489,286.9146,286.6394,286.8102,2399.0
2021-12-23 13:10:00,302.43,302.5,302.0,302.5,4933.0,286.8956,286.962,286.4877,286.962,4933.0
2021-12-23 13:20:00,302.35,303.05,302.31,303.05,6046.0,286.8197,287.4837,286.7817,287.4837,6046.0
2021-12-23 13:30:00,302.94,303.08,302.8,302.82,1139.0,287.3794,287.5122,287.2466,287.2655,1139.0
2021-12-23 13:40:00,303.02,303.17,302.89,303.17,3332.0,287.4553,287.5976,287.332,287.5976,3332.0
2021-12-23 13:50:00,303.15,303.38,303.15,303.38,1125.0,287.5786,287.7968,287.5786,287.7968,1125.0
2021-12-23 14:00:00,303.31,303.49,303.28,303.41,1263.0,287.7304,287.9011,287.7019,287.8252,1263.0
2021-12-23 14:10:00,303.25,303.41,303.25,303.31,1098.0,287.6735,287.8252,287.6735,287.7304,1098.0
2021-12-23 14:20:00,303.45,303.91,303.45,303.91,2178.0,287.8632,288.2996,287.8632,288.2996,2178.0
2021-12-23 14:30:00,303.86,303.86,303.48,303.61,4738.0,288.2521,288.2521,287.8916,288.015,4738.0
2021-12-23 14:40:00,303.53,303.53,302.98,302.98,1978.0,287.9391,287.9391,287.4173,287.4173,1978.0
2021-12-23 14:50:00,303.0,303.53,303.0,303.52,4154.0,287.4363,287.9391,287.4363,287.9296,4154.0
2021-12-23 15:00:00,303.26,303.46,303.14,303.23,3081.0,287.6829,287.8727,287.5691,287.6545,3081.0
2021-12-23 15:10:00,303.29,303.88,303.23,303.45,3904.0,287.7114,288.2711,287.6545,287.8632,3904.0
2021-12-23 15:20:00,303.42,303.42,302.84,303.11,4810.0,287.8347,287.8347,287.2845,287.5407,4810.0
2021-12-23 15:30:00,303.17,303.17,302.7,302.78,7568.0,287.5976,287.5976,287.1517,287.2276,7568.0
2021-12-23 15:40:00,302.82,303.39,302.62,303.33,3806.0,287.2655,287.8063,287.0758,287.7494,3806.0
2021-12-23 15:50:00,303.53,303.53,301.96,302.36,15038.0,287.9391,287.9391,286.4497,286.8292,15038.0
2021-12-27 09:30:00,304.45,305.25,302.74,302.99,9661.0,288.8118,289.5707,287.1897,287.4268,9661.0
2021-12-27 09:40:00,303.99,305.04,303.99,304.6,3009.0,288.3755,289.3715,288.3755,288.9541,3009.0
2021-12-27 09:50:00,304.6,304.96,303.42,303.43,2323.0,288.9541,289.2956,287.8347,287.8442,2323.0
2021-12-27 10:00:00,303.31,304.02,303.31,303.97,1642.0,287.7304,288.4039,287.7304,288.3565,1642.0
2021-12-27 10:10:00,304.21,304.82,304.21,304.31,2239.0,288.5842,289.1628,288.5842,288.679,2239.0
2021-12-27 10:20:00,304.25,305.46,304.25,305.46,1643.0,288.6221,289.7699,288.6221,289.7699,1643.0
2021-12-27 10:30:00,305.27,305.27,304.84,304.98,1130.0,289.5897,289.5897,289.1818,289.3146,1130.0
2021-12-27 10:40:00,305.21,305.55,305.19,305.55,1364.0,289.5328,289.8553,289.5138,289.8553,1364.0
2021-12-27 10:50:00,305.68,305.72,305.36,305.72,1199.0,289.9786,290.0166,289.6751,290.0166,1199.0
2021-12-27 11:00:00,305.9,305.9,305.48,305.49,1841.0,290.1873,290.1873,289.7889,289.7984,1841.0
2021-12-27 11:10:00,305.67,305.67,305.17,305.26,2361.0,289.9692,289.9692,289.4948,289.5802,2361.0
2021-12-27 11:20:00,305.13,305.8,305.0,305.8,1670.0,289.4569,290.0925,289.3336,290.0925,1670.0
2021-12-27 11:30:00,305.86,306.0,305.71,306.0,941.0,290.1494,290.2822,290.0071,290.2822,941.0
2021-12-27 11:40:00,305.99,306.21,305.99,306.17,2091.0,290.2727,290.4814,290.2727,290.4435,2091.0
2021-12-27 11:50:00,306.4,306.68,306.39,306.67,1574.0,290.6617,290.9273,290.6522,290.9178,1574.0
2021-12-27 12:00:00,306.56,306.77,306.51,306.57,2850.0,290.8134,291.0127,290.766,290.8229,2850.0
2021-12-27 12:10:00,306.44,306.57,306.3,306.48,991.0,290.6996,290.8229,290.5668,290.7376,991.0
2021-12-27 12:20:00,306.57,307.0,306.57,306.94,2809.0,290.8229,291.2308,290.8229,291.1739,2809.0
2021-12-27 12:30:00,307.1,307.16,306.45,306.57,1740.0,291.3257,291.3826,290.7091,290.8229,1740.0
2021-12-27 12:40:00,306.72,306.83,306.47,306.75,2500.0,290.9652,291.0696,290.7281,290.9937,2500.0
2021-12-27 12:50:00,306.74,306.84,306.35,306.43,4193.0,290.9842,291.0791,290.6142,290.6901,4193.0
2021-12-27 13:00:00,306.4,306.59,306.34,306.59,1443.0,290.6617,290.8419,290.6047,290.8419,1443.0
2021-12-27 13:10:00,306.51,306.7,306.16,306.16,4241.0,290.766,290.9463,290.434,290.434,4241.0
2021-12-27 13:20:00,306.07,306.38,305.86,306.21,3877.0,290.3486,290.6427,290.1494,290.4814,3877.0
2021-12-27 13:30:00,306.12,306.32,306.06,306.32,2759.0,290.396,290.5858,290.3391,290.5858,2759.0
2021-12-27 13:40:00,306.06,306.32,306.01,306.32,3753.0,290.3391,290.5858,290.2917,290.5858,3753.0
2021-12-27 13:50:00,306.24,306.5,306.24,306.34,1967.0,290.5099,290.7565,290.5099,290.6047,1967.0
2021-12-27 14:00:00,306.34,306.64,306.11,306.64,5179.0,290.6047,290.8893,290.3866,290.8893,5179.0
2021-12-27 14:10:00,306.54,306.8,306.35,306.43,2846.0,290.7945,291.0411,290.6142,290.6901,2846.0
2021-12-27 14:20:00,306.52,306.83,306.43,306.83,3861.0,290.7755,291.0696,290.6901,291.0696,3861.0
2021-12-27 14:30:00,306.94,307.0,306.29,306.37,11553.0,291.1739,291.2308,290.5573,290.6332,11553.0
2021-12-27 14:40:00,306.45,306.54,306.05,306.05,5216.0,290.7091,290.7945,290.3296,290.3296,5216.0
2021-12-27 14:50:00,306.03,306.24,305.92,306.2,3331.0,290.3107,290.5099,290.2063,290.4719,3331.0
2021-12-27 15:00:00,306.07,306.16,305.8,306.09,7389.0,290.3486,290.434,290.0925,290.3676,7389.0
2021-12-27 15:10:00,306.08,306.11,305.8,305.97,5777.0,290.3581,290.3866,290.0925,290.2537,5777.0
2021-12-27 15:20:00,305.85,306.43,305.79,306.3,5905.0,290.1399,290.6901,290.083,290.5668,5905.0
2021-12-27 15:30:00,306.46,306.76,306.37,306.62,5599.0,290.7186,291.0032,290.6332,290.8704,5599.0
2021-12-27 15:40:00,306.49,307.41,306.49,307.3,9105.0,290.747,291.6198,290.747,291.5154,9105.0
2021-12-27 15:50:00,307.49,307.74,307.27,307.54,24675.0,291.6957,291.9328,291.487,291.7431,24675.0
2021-12-28 09:30:00,305.39,308.95,305.39,308.45,4722.0,289.7035,293.0807,289.7035,292.6064,4722.0
2021-12-28 09:40:00,308.65,309.36,308.65,309.35,1066.0,292.7961,293.4696,292.7961,293.4601,1066.0
2021-12-28 09:50:00,309.04,309.86,308.91,309.85,1829.0,293.1661,293.9439,293.0427,293.9345,1829.0
2021-12-28 10:00:00,309.8,310.0,309.35,309.35,1882.0,293.887,294.0767,293.4601,293.4601,1882.0
2021-12-28 10:10:00,308.95,309.47,308.95,309.15,3362.0,293.0807,293.574,293.0807,293.2704,3362.0
2021-12-28 10:20:00,309.15,309.19,308.99,309.01,1642.0,293.2704,293.3084,293.1186,293.1376,1642.0
2021-12-28 10:30:00,308.92,309.24,308.38,308.38,2459.0,293.0522,293.3558,292.54,292.54,2459.0
2021-12-28 10:40:00,308.56,308.75,308.4,308.41,3477.0,292.7107,292.891,292.5589,292.5684,3477.0
2021-12-28 10:50:00,308.31,308.56,308.0,308.0,2829.0,292.4736,292.7107,292.1795,292.1795,2829.0
2021-12-28 11:00:00,308.05,308.11,307.52,307.62,2616.0,292.2269,292.2838,291.7241,291.819,2616.0
2021-12-28 11:10:00,307.62,307.62,306.72,307.12,2567.0,291.819,291.819,290.9652,291.3447,2567.0
2021-12-28 11:20:00,307.15,307.27,306.42,306.8,3724.0,291.3731,291.487,290.6806,291.0411,3724.0
2021-12-28 11:30:00,306.75,307.69,306.68,307.69,2669.0,290.9937,291.8854,290.9273,291.8854,2669.0
2021-12-28 11:40:00,307.65,307.77,307.45,307.77,1899.0,291.8475,291.9613,291.6577,291.9613,1899.0
2021-12-28 11:50:00,307.76,308.0,307.5,307.5,6106.0,291.9518,292.1795,291.7052,291.7052,6106.0
2021-12-28 12:00:00,307.51,307.57,307.31,307.31,1700.0,291.7146,291.7716,291.5249,291.5249,1700.0
2021-12-28 12:10:00,307.21,307.21,306.89,307.15,1955.0,291.4301,291.4301,291.1265,291.3731,1955.0
2021-12-28 12:20:00,306.95,307.09,306.43,306.43,2402.0,291.1834,291.3162,290.6901,290.6901,2402.0
2021-12-28 12:30:00,306.56,306.56,305.77,306.03,3004.0,290.8134,290.8134,290.064,290.3107,3004.0
2021-12-28 12:40:00,306.17,306.37,305.89,306.18,2538.0,290.4435,290.6332,290.1779,290.453,2538.0
2021-12-28 12:50:00,306.44,306.6,306.34,306.56,1029.0,290.6996,290.8514,290.6047,290.8134,1029.0
2021-12-28 13:00:00,306.83,306.9,306.62,306.84,2697.0,291.0696,291.136,290.8704,291.0791,2697.0
2021-12-28 13:10:00,306.85,307.25,306.85,307.25,2041.0,291.0885,291.468,291.0885,291.468,2041.0
2021-12-28 13:20:00,307.21,307.21,306.82,306.99,2834.0,291.4301,291.4301,291.0601,291.2214,2834.0
2021-12-28 13:30:00,307.06,307.13,306.84,306.85,2209.0,291.2878,291.3542,291.0791,291.0885,2209.0
2021-12-28 13:40:00,307.0,307.26,306.89,307.14,2852.0,291.2308,291.4775,291.1265,291.3637,2852.0
2021-12-28 13:50:00,307.23,307.55,307.23,307.36,1675.0,291.449,291.7526,291.449,291.5723,1675.0
2021-12-28 14:00:00,307.36,307.36,306.93,307.04,2127.0,291.5723,291.5723,291.1644,291.2688,2127.0
2021-12-28 14:10:00,306.81,307.13,306.63,307.13,3227.0,291.0506,291.3542,290.8798,291.3542,3227.0
2021-12-28 14:20:00,307.02,307.02,306.8,306.95,1380.0,291.2498,291.2498,291.0411,291.1834,1380.0
2021-12-28 14:30:00,306.73,306.88,306.55,306.63,4093.0,290.9747,291.117,290.804,290.8798,4093.0
2021-12-28 14:40:00,306.69,307.05,306.52,307.05,2573.0,290.9368,291.2783,290.7755,291.2783,2573.0
2021-12-28 14:50:00,306.61,306.98,306.59,306.75,2400.0,290.8609,291.2119,290.8419,290.9937,2400.0
2021-12-28 15:00:00,306.72,306.72,306.48,306.63,2806.0,290.9652,290.9652,290.7376,290.8798,2806.0
2021-12-28 15:10:00,306.72,307.19,306.66,306.97,4078.0,290.9652,291.4111,290.9083,291.2024,4078.0
2021-12-28 15:20:00,306.93,307.02,306.64,307.01,6753.0,291.1644,291.2498,290.8893,291.2403,6753.0
2021-12-28 15:30:00,306.97,307.18,306.29,306.48,9202.0,291.2024,291.4016,290.5573,290.7376,9202.0
2021-12-28 15:40:00,306.48,306.99,306.48,306.68,7367.0,290.7376,291.2214,290.7376,290.9273,7367.0
2021-12-28 15:50:00,306.44,306.44,305.38,305.85,40671.0,290.6996,290.6996,289.6941,290.1399,40671.0
2021-12-29 09:30:00,305.69,307.57,304.55,307.56,8698.0,289.9881,291.7716,288.9067,291.7621,8698.0
2021-12-29 09:40:00,307.56,307.84,307.22,307.29,3308.0,291.7621,292.0277,291.4395,291.5059,3308.0
2021-12-29 09:50:00,307.29,308.36,307.29,307.86,1032.0,291.5059,292.521,291.5059,292.0467,1032.0
2021-12-29 10:00:00,307.84,307.84,307.26,307.47,1000.0,292.0277,292.0277,291.4775,291.6767,1000.0
2021-12-29 10:10:00,308.04,308.26,306.77,307.8,6370.0,292.2174,292.4261,291.0127,291.9897,6370.0
2021-12-29 10:20:00,307.96,308.54,307.52,307.52,1427.0,292.1415,292.6917,291.7241,291.7241,1427.0
2021-12-29 10:30:00,307.81,308.53,307.81,308.17,4403.0,291.9992,292.6823,291.9992,292.3407,4403.0
2021-12-29 10:40:00,308.04,308.43,307.92,308.07,2939.0,292.2174,292.5874,292.1036,292.2459,2939.0
2021-12-29 10:50:00,308.01,308.18,307.8,308.18,2572.0,292.189,292.3502,291.9897,292.3502,2572.0
2021-12-29 11:00:00,308.22,308.22,307.56,307.83,3438.0,292.3882,292.3882,291.7621,292.0182,3438.0
2021-12-29 11:10:00,307.43,307.44,307.29,307.29,1002.0,291.6388,291.6482,291.5059,291.5059,1002.0
2021-12-29 11:20:00,307.3,307.45,306.75,306.75,1000.0,291.5154,291.6577,290.9937,290.9937,1000.0
2021-12-29 11:30:00,306.63,306.84,306.58,306.84,1205.0,290.8798,291.0791,290.8324,291.0791,1205.0
2021-12-29 11:40:00,306.5,306.57,306.45,306.45,747.0,290.7565,290.8229,290.7091,290.7091,747.0
2021-12-29 11:50:00,306.38,306.39,306.13,306.13,1100.0,290.6427,290.6522,290.4055,290.4055,1100.0
2021-12-29 12:00:00,306.06,306.27,305.88,305.88,1611.0,290.3391,290.5383,290.1684,290.1684,1611.0
2021-12-29 12:10:00,305.81,305.81,305.41,305.44,2171.0,290.102,290.102,289.7225,289.751,2171.0
2021-12-29 12:20:00,305.68,305.84,305.44,305.63,2908.0,289.9786,290.1304,289.751,289.9312,2908.0
2021-12-29 12:30:00,305.79,306.2,305.79,306.19,2132.0,290.083,290.4719,290.083,290.4624,2132.0
2021-12-29 12:40:00,306.13,306.13,305.81,306.1,1135.0,290.4055,290.4055,290.102,290.3771,1135.0
2021-12-29 12:50:00,306.15,306.24,305.99,306.23,734.0,290.4245,290.5099,290.2727,290.5004,734.0
2021-12-29 13:00:00,306.16,306.4,306.16,306.4,403.0,290.434,290.6617,290.434,290.6617,403.0
2021-12-29 13:10:00,306.66,306.66,305.92,305.92,2556.0,290.9083,290.9083,290.2063,290.2063,2556.0
2021-12-29 13:20:00,305.9,306.06,305.86,306.06,1843.0,290.1873,290.3391,290.1494,290.3391,1843.0
2021-12-29 13:30:00,306.39,306.39,306.07,306.07,1287.0,290.6522,290.6522,290.3486,290.3486,1287.0
2021-12-29 13:40:00,305.96,306.09,305.67,305.73,7123.0,290.2443,290.3676,289.9692,290.0261,7123.0
2021-12-29 13:50:00,305.8,305.99,305.55,305.7,39396.0,290.0925,290.2727,289.8553,289.9976,39396.0
2021-12-29 14:00:00,305.61,305.61,304.8,305.08,2729.0,289.9122,289.9122,289.1438,289.4095,2729.0
2021-12-29 14:10:00,305.07,305.24,304.98,305.16,1919.0,289.4,289.5612,289.3146,289.4854,1919.0
2021-12-29 14:20:00,304.98,305.02,304.33,304.33,3441.0,289.3146,289.3525,288.698,288.698,3441.0
2021-12-29 14:30:00,304.5,304.82,304.48,304.62,2044.0,288.8593,289.1628,288.8403,288.9731,2044.0
2021-12-29 14:40:00,304.67,304.92,304.66,304.91,2695.0,289.0205,289.2577,289.011,289.2482,2695.0
2021-12-29 14:50:00,304.97,305.05,304.79,304.79,2447.0,289.3051,289.381,289.1344,289.1344,2447.0
2021-12-29 15:00:00,304.89,304.94,304.51,304.75,4030.0,289.2292,289.2767,288.8687,289.0964,4030.0
2021-12-29 15:10:00,305.02,305.3,304.92,305.3,2400.0,289.3525,289.6182,289.2577,289.6182,2400.0
2021-12-29 15:20:00,305.22,305.53,305.11,305.44,5334.0,289.5423,289.8363,289.4379,289.751,5334.0
2021-12-29 15:30:00,305.61,306.1,305.5,305.84,5507.0,289.9122,290.3771,289.8079,290.1304,5507.0
2021-12-29 15:40:00,305.66,306.27,305.46,306.0,5469.0,289.9597,290.5383,289.7699,290.2822,5469.0
2021-12-29 15:50:00,306.1,306.32,305.35,305.53,21404.0,290.3771,290.5858,289.6656,289.8363,21404.0
2021-12-30 09:30:00,306.3,307.61,306.3,307.38,2285.0,290.5668,291.8095,290.5668,291.5913,2285.0
2021-12-30 09:40:00,306.55,307.06,305.94,307.04,1401.0,290.804,291.2878,290.2253,291.2688,1401.0
2021-12-30 09:50:00,307.08,307.08,304.84,305.04,16644.0,291.3067,291.3067,289.1818,289.3715,16644.0
2021-12-30 10:00:00,305.12,305.75,305.11,305.74,2095.0,289.4474,290.045,289.4379,290.0356,2095.0
2021-12-30 10:10:00,305.79,305.79,305.64,305.71,583.0,290.083,290.083,289.9407,290.0071,583.0
2021-12-30 10:20:00,305.31,305.76,305.01,305.01,1300.0,289.6276,290.0545,289.3431,289.3431,1300.0
2021-12-30 10:30:00,304.97,305.47,304.96,305.09,1935.0,289.3051,289.7794,289.2956,289.4189,1935.0
2021-12-30 10:40:00,305.29,305.5,305.1,305.38,1552.0,289.6087,289.8079,289.4284,289.6941,1552.0
2021-12-30 10:50:00,305.42,305.42,305.03,305.24,1695.0,289.732,289.732,289.362,289.5612,1695.0
2021-12-30 11:00:00,305.24,305.38,304.71,304.71,1775.0,289.5612,289.6941,289.0585,289.0585,1775.0
2021-12-30 11:10:00,304.9,304.9,304.41,304.83,936.0,289.2387,289.2387,288.7739,289.1723,936.0
2021-12-30 11:20:00,304.74,304.76,304.37,304.44,2464.0,289.0869,289.1059,288.7359,288.8023,2464.0
2021-12-30 11:30:00,304.6,304.71,304.21,304.43,1143.0,288.9541,289.0585,288.5842,288.7929,1143.0
2021-12-30 11:40:00,304.43,304.48,304.25,304.29,1734.0,288.7929,288.8403,288.6221,288.66,1734.0
2021-12-30 11:50:00,304.32,304.62,304.32,304.46,1238.0,288.6885,288.9731,288.6885,288.8213,1238.0
2021-12-30 12:00:00,304.53,304.59,304.33,304.33,1000.0,288.8877,288.9446,288.698,288.698,1000.0
2021-12-30 12:10:00,304.29,304.29,303.51,303.7,2711.0,288.66,288.66,287.9201,288.1003,2711.0
2021-12-30 12:20:00,303.65,303.65,303.37,303.45,1109.0,288.0529,288.0529,287.7873,287.8632,1109.0
2021-12-30 12:30:00,303.43,303.48,302.97,303.09,5474.0,287.8442,287.8916,287.4078,287.5217,5474.0
2021-12-30 12:40:00,303.05,303.26,302.9,303.11,1679.0,287.4837,287.6829,287.3414,287.5407,1679.0
2021-12-30 12:50:00,303.08,303.27,302.89,303.23,2604.0,287.5122,287.6924,287.332,287.6545,2604.0
2021-12-30 13:00:00,303.15,303.32,303.12,303.25,1199.0,287.5786,287.7399,287.5501,287.6735,1199.0
2021-12-30 13:10:00,303.33,303.41,303.15,303.25,7824.0,287.7494,287.8252,287.5786,287.6735,7824.0
2021-12-30 13:20:00,303.07,303.14,302.69,302.83,3440.0,287.5027,287.5691,287.1422,287.275,3440.0
2021-12-30 13:30:00,302.82,303.06,302.82,303.06,1051.0,287.2655,287.4932,287.2655,287.4932,1051.0
2021-12-30 13:40:00,302.92,303.51,302.92,303.51,2381.0,287.3604,287.9201,287.3604,287.9201,2381.0
2021-12-30 13:50:00,303.5,303.53,303.34,303.34,1220.0,287.9106,287.9391,287.7588,287.7588,1220.0
2021-12-30 14:00:00,303.25,303.44,303.22,303.31,1436.0,287.6735,287.8537,287.645,287.7304,1436.0
2021-12-30 14:10:00,303.4,303.4,303.26,303.33,1191.0,287.8158,287.8158,287.6829,287.7494,1191.0
2021-12-30 14:20:00,303.31,303.43,303.31,303.42,1631.0,287.7304,287.8442,287.7304,287.8347,1631.0
2021-12-30 14:30:00,303.52,303.67,303.44,303.6,896.0,287.9296,288.0719,287.8537,288.0055,896.0
2021-12-30 14:40:00,303.59,303.77,303.36,303.36,5339.0,287.996,288.1668,287.7778,287.7778,5339.0
2021-12-30 14:50:00,303.06,303.14,302.89,303.0,2318.0,287.4932,287.5691,287.332,287.4363,2318.0
2021-12-30 15:00:00,302.87,303.11,302.87,302.93,3871.0,287.313,287.5407,287.313,287.3699,3871.0
2021-12-30 15:10:00,302.93,302.93,302.58,302.78,1736.0,287.3699,287.3699,287.0379,287.2276,1736.0
2021-12-30 15:20:00,302.74,303.03,302.74,302.93,2070.0,287.1897,287.4648,287.1897,287.3699,2070.0
2021-12-30 15:30:00,303.09,303.53,302.89,303.43,8096.0,287.5217,287.9391,287.332,287.8442,8096.0
2021-12-30 15:40:00,303.51,303.52,302.75,302.9,6681.0,287.9201,287.9296,287.1991,287.3414,6681.0
2021-12-30 15:50:00,302.52,302.97,301.62,301.93,19966.0,286.981,287.4078,286.1272,286.4213,19966.0
2021-12-31 09:30:00,301.08,303.64,301.08,303.64,1901.0,285.6149,288.0434,285.6149,288.0434,1901.0
2021-12-31 09:40:00,302.81,302.82,301.73,302.38,2900.0,287.2561,287.2655,286.2315,286.8481,2900.0
2021-12-31 09:50:00,302.87,303.04,302.52,302.52,1274.0,287.313,287.4742,286.981,286.981,1274.0
2021-12-31 10:00:00,302.42,303.81,301.68,303.53,4498.0,286.8861,288.2047,286.1841,287.9391,4498.0
2021-12-31 10:10:00,303.18,303.38,302.85,303.16,1377.0,287.6071,287.7968,287.294,287.5881,1377.0
2021-12-31 10:20:00,302.91,303.06,302.34,303.06,1485.0,287.3509,287.4932,286.8102,287.4932,1485.0
2021-12-31 10:30:00,302.65,302.86,302.1,302.1,1456.0,287.1043,287.3035,286.5825,286.5825,1456.0
2021-12-31 10:40:00,301.25,302.22,301.25,302.22,1269.0,285.7762,286.6964,285.7762,286.6964,1269.0
2021-12-31 10:50:00,302.17,302.49,302.04,302.19,1548.0,286.6489,286.9525,286.5256,286.6679,1548.0
2021-12-31 11:00:00,302.53,302.53,302.06,302.51,2457.0,286.9904,286.9904,286.5446,286.9715,2457.0
2021-12-31 11:10:00,302.52,303.03,302.49,302.93,1943.0,286.981,287.4648,286.9525,287.3699,1943.0
2021-12-31 11:20:00,302.71,302.85,302.69,302.69,500.0,287.1612,287.294,287.1422,287.1422,500.0
2021-12-31 11:30:00,302.92,302.92,302.75,302.83,600.0,287.3604,287.3604,287.1991,287.275,600.0
2021-12-31 11:40:00,302.7,302.88,302.51,302.51,2455.0,287.1517,287.3225,286.9715,286.9715,2455.0
2021-12-31 11:50:00,302.52,302.6,301.98,301.98,2640.0,286.981,287.0568,286.4687,286.4687,2640.0
2021-12-31 12:00:00,302.09,302.25,302.09,302.25,685.0,286.573,286.7248,286.573,286.7248,685.0
2021-12-31 12:10:00,301.95,302.19,301.9,301.96,1809.0,286.4402,286.6679,286.3928,286.4497,1809.0
2021-12-31 12:20:00,301.89,301.99,301.77,301.99,1160.0,286.3833,286.4782,286.2695,286.4782,1160.0
2021-12-31 12:30:00,301.65,301.93,301.56,301.93,1088.0,286.1556,286.4213,286.0703,286.4213,1088.0
2021-12-31 12:40:00,302.18,302.23,302.07,302.07,400.0,286.6584,286.7059,286.5541,286.5541,400.0
2021-12-31 12:50:00,302.25,302.67,302.25,302.67,738.0,286.7248,287.1233,286.7248,287.1233,738.0
2021-12-31 13:00:00,302.92,303.06,302.92,303.06,621.0,287.3604,287.4932,287.3604,287.4932,621.0
2021-12-31 13:10:00,302.92,302.92,302.84,302.84,497.0,287.3604,287.3604,287.2845,287.2845,497.0
2021-12-31 13:20:00,302.77,302.77,302.72,302.72,400.0,287.2181,287.2181,287.1707,287.1707,400.0
2021-12-31 13:30:00,303.22,303.28,303.03,303.1,1072.0,287.645,287.7019,287.4648,287.5312,1072.0
2021-12-31 13:40:00,302.83,303.16,302.83,302.91,1211.0,287.275,287.5881,287.275,287.3509,1211.0
2021-12-31 13:50:00,303.13,303.4,303.1,303.21,6966.0,287.5596,287.8158,287.5312,287.6355,6966.0
2021-12-31 14:00:00,303.12,303.23,303.03,303.23,900.0,287.5501,287.6545,287.4648,287.6545,900.0
2021-12-31 14:10:00,302.68,302.68,302.2,302.21,1551.0,287.1327,287.1327,286.6774,286.6869,1551.0
2021-12-31 14:20:00,302.26,302.48,302.18,302.48,902.0,286.7343,286.943,286.6584,286.943,902.0
2021-12-31 14:30:00,302.59,302.59,302.28,302.28,300.0,287.0474,287.0474,286.7533,286.7533,300.0
2021-12-31 14:40:00,302.2,302.2,301.98,301.98,320.0,286.6774,286.6774,286.4687,286.4687,320.0
2021-12-31 14:50:00,301.98,302.0,301.65,301.93,1760.0,286.4687,286.4877,286.1556,286.4213,1760.0
2021-12-31 15:00:00,301.89,302.33,301.89,302.33,1018.0,286.3833,286.8007,286.3833,286.8007,1018.0
2021-12-31 15:10:00,302.21,302.44,302.1,302.16,1254.0,286.6869,286.9051,286.5825,286.6394,1254.0
2021-12-31 15:20:00,302.23,302.6,302.22,302.6,1996.0,286.7059,287.0568,286.6964,287.0568,1996.0
2021-12-31 15:30:00,302.5,302.5,301.99,302.28,3397.0,286.962,286.962,286.4782,286.7533,3397.0
2021-12-31 15:40:00,302.38,302.88,302.38,302.68,1757.0,286.8481,287.3225,286.8481,287.1327,1757.0
2021-12-31 15:50:00,302.37,302.37,301.24,301.65,23048.0,286.8387,286.8387,285.7667,286.1556,23048.0
2022-01-03 09:30:00,303.68,305.0,302.55,304.35,6960.0,288.0814,289.3336,287.0094,288.717,6960.0
2022-01-03 09:40:00,304.44,304.44,302.95,302.95,3620.0,288.8023,288.8023,287.3889,287.3889,3620.0
2022-01-03 09:50:00,302.42,304.83,302.41,304.3,5582.0,286.8861,289.1723,286.8766,288.6695,5582.0
2022-01-03 10:00:00,304.57,304.92,303.89,304.75,3706.0,288.9257,289.2577,288.2806,289.0964,3706.0
2022-01-03 10:10:00,305.02,306.07,304.83,305.97,3239.0,289.3525,290.3486,289.1723,290.2537,3239.0
2022-01-03 10:20:00,305.88,306.34,305.32,306.09,2087.0,290.1684,290.6047,289.6371,290.3676,2087.0
2022-01-03 10:30:00,306.05,306.05,304.97,305.29,2827.0,290.3296,290.3296,289.3051,289.6087,2827.0
2022-01-03 10:40:00,305.11,305.29,304.83,305.04,5791.0,289.4379,289.6087,289.1723,289.3715,5791.0
2022-01-03 10:50:00,304.82,304.94,303.96,303.96,4400.0,289.1628,289.2767,288.347,288.347,4400.0
2022-01-03 11:00:00,304.19,304.72,304.1,304.16,2387.0,288.5652,289.068,288.4798,288.5367,2387.0
2022-01-03 11:10:00,304.19,304.2,303.5,303.64,1884.0,288.5652,288.5747,287.9106,288.0434,1884.0
2022-01-03 11:20:00,303.66,303.94,303.46,303.48,1891.0,288.0624,288.328,287.8727,287.8916,1891.0
2022-01-03 11:30:00,303.74,303.91,302.73,302.74,2705.0,288.1383,288.2996,287.1802,287.1897,2705.0
2022-01-03 11:40:00,302.8,303.64,302.8,303.19,2625.0,287.2466,288.0434,287.2466,287.6165,2625.0
2022-01-03 11:50:00,303.12,303.16,302.82,303.05,1788.0,287.5501,287.5881,287.2655,287.4837,1788.0
2022-01-03 12:00:00,303.2,303.75,302.93,303.63,4413.0,287.626,288.1478,287.3699,288.0339,4413.0
2022-01-03 12:10:00,303.74,303.78,303.16,303.37,5780.0,288.1383,288.1762,287.5881,287.7873,5780.0
2022-01-03 12:20:00,303.54,304.01,303.52,303.92,2963.0,287.9486,288.3944,287.9296,288.309,2963.0
2022-01-03 12:30:00,303.87,303.87,303.18,303.38,2700.0,288.2616,288.2616,287.6071,287.7968,2700.0
2022-01-03 12:40:00,303.2,303.26,302.9,303.01,3504.0,287.626,287.6829,287.3414,287.4458,3504.0
2022-01-03 12:50:00,303.12,303.31,303.04,303.31,1702.0,287.5501,287.7304,287.4742,287.7304,1702.0
2022-01-03 13:00:00,303.1,303.2,302.86,302.88,1940.0,287.5312,287.626,287.3035,287.3225,1940.0
2022-01-03 13:10:00,302.91,303.72,302.91,303.55,3519.0,287.3509,288.1193,287.3509,287.9581,3519.0
2022-01-03 13:20:00,303.79,303.79,303.54,303.67,1065.0,288.1857,288.1857,287.9486,288.0719,1065.0
2022-01-03 13:30:00,303.65,303.65,303.19,303.19,3009.0,288.0529,288.0529,287.6165,287.6165,3009.0
2022-01-03 13:40:00,303.22,303.33,303.04,303.04,2946.0,287.645,287.7494,287.4742,287.4742,2946.0
2022-01-03 13:50:00,303.24,303.52,303.16,303.52,2138.0,287.664,287.9296,287.5881,287.9296,2138.0
2022-01-03 14:00:00,303.69,303.88,303.42,303.73,5354.0,288.0909,288.2711,287.8347,288.1288,5354.0
2022-01-03 14:10:00,303.66,303.69,303.51,303.51,1696.0,288.0624,288.0909,287.9201,287.9201,1696.0
2022-01-03 14:20:00,303.51,303.67,303.15,303.6,2906.0,287.9201,288.0719,287.5786,288.0055,2906.0
2022-01-03 14:30:00,303.54,303.63,303.33,303.41,3874.0,287.9486,288.0339,287.7494,287.8252,3874.0
2022-01-03 14:40:00,303.51,303.91,303.46,303.46,4872.0,287.9201,288.2996,287.8727,287.8727,4872.0
2022-01-03 14:50:00,303.41,303.52,303.07,303.52,4268.0,287.8252,287.9296,287.5027,287.9296,4268.0
2022-01-03 15:00:00,303.53,303.55,303.25,303.42,3379.0,287.9391,287.9581,287.6735,287.8347,3379.0
2022-01-03 15:10:00,303.4,303.41,303.08,303.39,5037.0,287.8158,287.8252,287.5122,287.8063,5037.0
2022-01-03 15:20:00,303.36,303.45,303.09,303.19,6193.0,287.7778,287.8632,287.5217,287.6165,6193.0
2022-01-03 15:30:00,303.22,303.47,303.0,303.11,10369.0,287.645,287.8822,287.4363,287.5407,10369.0
2022-01-03 15:40:00,303.11,304.05,302.71,304.05,13204.0,287.5407,288.4324,287.1612,288.4324,13204.0
2022-01-03 15:50:00,304.05,304.28,303.51,304.27,34696.0,288.4324,288.6506,287.9201,288.6411,34696.0
2022-01-04 09:30:00,308.54,311.53,306.23,311.09,11043.0,292.6917,295.5282,290.5004,295.1108,11043.0
2022-01-04 09:40:00,311.94,313.19,311.79,313.12,8787.0,295.9171,297.1029,295.7748,297.0365,8787.0
2022-01-04 09:50:00,313.21,314.44,312.98,313.75,12964.0,297.1219,298.2887,296.9037,297.6341,12964.0
2022-01-04 10:00:00,313.75,314.56,313.63,314.07,29202.0,297.6341,298.4025,297.5203,297.9377,29202.0
2022-01-04 10:10:00,314.04,315.95,314.03,315.79,12573.0,297.9092,299.7211,297.8997,299.5693,12573.0
2022-01-04 10:20:00,315.86,316.39,315.2,315.8,8358.0,299.6357,300.1385,299.0096,299.5788,8358.0
2022-01-04 10:30:00,316.01,316.34,314.79,315.59,5902.0,299.778,300.0911,298.6207,299.3796,5902.0
2022-01-04 10:40:00,315.62,316.18,315.51,315.83,8171.0,299.4081,299.9393,299.3037,299.6073,8171.0
2022-01-04 10:50:00,315.85,316.83,315.85,316.17,5628.0,299.6263,300.5559,299.6263,299.9298,5628.0
2022-01-04 11:00:00,316.2,316.2,314.66,315.55,8578.0,299.9583,299.9583,298.4974,299.3417,8578.0
2022-01-04 11:10:00,315.55,316.05,315.31,315.34,9994.0,299.3417,299.816,299.114,299.1425,9994.0
2022-01-04 11:20:00,315.29,315.38,314.77,314.81,7557.0,299.095,299.1804,298.6017,298.6397,7557.0
2022-01-04 11:30:00,315.04,315.73,314.81,315.67,4026.0,298.8579,299.5124,298.6397,299.4555,4026.0
2022-01-04 11:40:00,315.54,316.37,315.5,316.22,5763.0,299.3322,300.1195,299.2942,299.9773,5763.0
2022-01-04 11:50:00,316.36,316.47,316.13,316.43,1577.0,300.1101,300.2144,299.8919,300.1765,1577.0
2022-01-04 12:00:00,316.28,316.87,315.91,316.06,10305.0,300.0342,300.5939,299.6832,299.8255,10305.0
2022-01-04 12:10:00,315.99,316.21,315.85,316.06,5427.0,299.7591,299.9678,299.6263,299.8255,5427.0
2022-01-04 12:20:00,315.97,318.3,315.67,318.09,63337.0,299.7401,301.9504,299.4555,301.7512,63337.0
2022-01-04 12:30:00,318.11,318.11,317.26,317.89,4622.0,301.7702,301.7702,300.9638,301.5615,4622.0
2022-01-04 12:40:00,317.88,318.32,317.88,318.18,5151.0,301.552,301.9694,301.552,301.8366,5151.0
2022-01-04 12:50:00,318.28,318.99,318.28,318.73,8331.0,301.9314,302.605,301.9314,302.3583,8331.0
2022-01-04 13:00:00,318.76,319.47,317.95,319.09,9519.0,302.3868,303.0603,301.6184,302.6998,9519.0
2022-01-04 13:10:00,319.03,319.07,318.38,318.58,4531.0,302.6429,302.6809,302.0263,302.216,4531.0
2022-01-04 13:20:00,318.66,318.66,318.23,318.24,5113.0,302.2919,302.2919,301.884,301.8935,5113.0
2022-01-04 13:30:00,318.11,318.17,317.12,317.69,5199.0,301.7702,301.8271,300.831,301.3717,5199.0
2022-01-04 13:40:00,317.58,317.58,316.84,317.5,6525.0,301.2674,301.2674,300.5654,301.1915,6525.0
2022-01-04 13:50:00,317.6,317.8,317.31,317.36,7533.0,301.2864,301.4761,301.0113,301.0587,7533.0
2022-01-04 14:00:00,317.45,318.05,317.45,317.57,7637.0,301.1441,301.7133,301.1441,301.2579,7637.0
2022-01-04 14:10:00,317.71,317.83,317.45,317.59,4359.0,301.3907,301.5046,301.1441,301.2769,4359.0
2022-01-04 14:20:00,317.45,317.55,317.2,317.44,8779.0,301.1441,301.2389,300.9069,301.1346,8779.0
2022-01-04 14:30:00,317.56,317.87,316.95,317.06,7274.0,301.2484,301.5425,300.6698,300.7741,7274.0
2022-01-04 14:40:00,317.14,317.59,317.08,317.55,5399.0,300.85,301.2769,300.7931,301.2389,5399.0
2022-01-04 14:50:00,317.64,318.04,317.31,317.74,8401.0,301.3243,301.7038,301.0113,301.4192,8401.0
2022-01-04 15:00:00,317.56,318.03,317.52,317.69,9560.0,301.2484,301.6943,301.2105,301.3717,9560.0
2022-01-04 15:10:00,317.8,317.86,316.67,316.67,10168.0,301.4761,301.533,300.4041,300.4041,10168.0
2022-01-04 15:20:00,316.77,316.94,316.37,316.61,9802.0,300.499,300.6603,300.1195,300.3472,9802.0
2022-01-04 15:30:00,316.65,317.95,316.45,317.89,11460.0,300.3852,301.6184,300.1954,301.5615,11460.0
2022-01-04 15:40:00,317.81,318.76,317.81,318.18,11519.0,301.4856,302.3868,301.4856,301.8366,11519.0
2022-01-04 15:50:00,318.09,318.7,317.82,318.07,45607.0,301.7512,302.3299,301.4951,301.7322,45607.0
2022-01-05 09:30:00,323.2,323.35,321.26,321.41,16171.0,306.5987,306.741,304.7584,304.9007,16171.0
2022-01-05 09:40:00,322.0,322.34,320.0,320.7,6750.0,305.4604,305.7829,303.5631,304.2271,6750.0
2022-01-05 09:50:00,321.54,322.02,321.0,321.18,7207.0,305.024,305.4793,304.5117,304.6825,7207.0
2022-01-05 10:00:00,321.72,322.33,320.65,322.33,5731.0,305.1947,305.7734,304.1797,305.7734,5731.0
2022-01-05 10:10:00,322.61,323.28,322.51,322.83,9974.0,306.039,306.6746,305.9442,306.2477,9974.0
2022-01-05 10:20:00,322.77,323.17,322.12,322.59,8700.0,306.1908,306.5703,305.5742,306.0201,8700.0
2022-01-05 10:30:00,322.29,322.56,320.97,320.97,11030.0,305.7355,305.9916,304.4833,304.4833,11030.0
2022-01-05 10:40:00,320.97,321.04,320.0,320.72,8297.0,304.4833,304.5497,303.5631,304.2461,8297.0
2022-01-05 10:50:00,320.58,321.08,320.12,320.72,8037.0,304.1133,304.5876,303.6769,304.2461,8037.0
2022-01-05 11:00:00,320.75,321.26,320.43,321.18,8174.0,304.2746,304.7584,303.971,304.6825,8174.0
2022-01-05 11:10:00,321.19,321.82,320.86,321.79,9667.0,304.692,305.2896,304.3789,305.2611,9667.0
2022-01-05 11:20:00,322.09,322.27,321.27,321.36,4920.0,305.5457,305.7165,304.7679,304.8532,4920.0
2022-01-05 11:30:00,321.36,321.63,320.84,321.21,6894.0,304.8532,305.1094,304.3599,304.7109,6894.0
2022-01-05 11:40:00,321.13,321.49,319.57,320.09,23922.0,304.635,304.9766,303.1552,303.6485,23922.0
2022-01-05 11:50:00,320.3,320.78,320.07,320.26,5144.0,303.8477,304.303,303.6295,303.8097,5144.0
2022-01-05 12:00:00,320.26,320.96,320.23,320.92,1655.0,303.8097,304.4738,303.7813,304.4358,1655.0
2022-01-05 12:10:00,320.83,321.11,320.56,320.66,4209.0,304.3505,304.6161,304.0943,304.1892,4209.0
2022-01-05 12:20:00,320.78,321.18,320.69,321.06,4367.0,304.303,304.6825,304.2176,304.5686,4367.0
2022-01-05 12:30:00,320.97,321.29,320.33,320.48,6879.0,304.4833,304.7868,303.8761,304.0184,6879.0
2022-01-05 12:40:00,320.37,320.45,319.84,319.9,4227.0,303.9141,303.99,303.4113,303.4682,4227.0
2022-01-05 12:50:00,319.81,320.35,319.69,320.35,5835.0,303.3829,303.8951,303.269,303.8951,5835.0
2022-01-05 13:00:00,320.34,320.45,319.7,319.7,6998.0,303.8856,303.99,303.2785,303.2785,6998.0
2022-01-05 13:10:00,319.8,319.92,319.26,319.26,9946.0,303.3734,303.4872,302.8611,302.8611,9946.0
2022-01-05 13:20:00,319.49,319.49,318.97,319.13,2805.0,303.0793,303.0793,302.586,302.7378,2805.0
2022-01-05 13:30:00,319.35,319.69,319.23,319.23,6135.0,302.9465,303.269,302.8326,302.8326,6135.0
2022-01-05 13:40:00,319.42,319.42,318.94,319.16,4764.0,303.0129,303.0129,302.5575,302.7662,4764.0
2022-01-05 13:50:00,319.25,319.79,318.96,319.71,4108.0,302.8516,303.3639,302.5765,303.288,4108.0
2022-01-05 14:00:00,319.71,319.87,318.5,318.87,10085.0,303.288,303.4398,302.1401,302.4911,10085.0
2022-01-05 14:10:00,318.69,318.88,317.33,317.33,8343.0,302.3204,302.5006,301.0302,301.0302,8343.0
2022-01-05 14:20:00,317.57,317.9,317.24,317.41,8256.0,301.2579,301.571,300.9449,301.1061,8256.0
2022-01-05 14:30:00,317.34,317.49,316.61,316.8,5537.0,301.0397,301.182,300.3472,300.5275,5537.0
2022-01-05 14:40:00,316.8,316.8,315.74,316.41,6213.0,300.5275,300.5275,299.5219,300.1575,6213.0
2022-01-05 14:50:00,316.52,316.75,315.97,316.57,8066.0,300.2618,300.48,299.7401,300.3093,8066.0
2022-01-05 15:00:00,316.25,316.77,315.14,315.71,7996.0,300.0057,300.499,298.9527,299.4934,7996.0
2022-01-05 15:10:00,315.99,316.25,315.59,316.19,8418.0,299.7591,300.0057,299.3796,299.9488,8418.0
2022-01-05 15:20:00,316.63,316.7,316.0,316.39,9343.0,300.3662,300.4326,299.7686,300.1385,9343.0
2022-01-05 15:30:00,316.27,316.4,315.3,315.94,13421.0,300.0247,300.148,299.1045,299.7116,13421.0
2022-01-05 15:40:00,316.02,316.26,314.92,314.92,10828.0,299.7875,300.0152,298.744,298.744,10828.0
2022-01-05 15:50:00,314.76,315.59,314.51,314.96,39412.0,298.5922,299.3796,298.3551,298.782,39412.0
2022-01-06 09:30:00,317.7,318.55,315.96,318.23,12394.0,301.3812,302.1876,299.7306,301.884,12394.0
2022-01-06 09:40:00,318.57,318.99,316.57,316.69,6025.0,302.2065,302.605,300.3093,300.4231,6025.0
2022-01-06 09:50:00,316.9,317.04,315.26,315.28,4385.0,300.6223,300.7551,299.0666,299.0855,4385.0
2022-01-06 10:00:00,315.34,316.1,315.07,316.1,6571.0,299.1425,299.8634,298.8863,299.8634,6571.0
2022-01-06 10:10:00,316.22,316.27,314.91,314.91,2988.0,299.9773,300.0247,298.7345,298.7345,2988.0
2022-01-06 10:20:00,314.18,316.46,314.18,315.44,4994.0,298.042,300.2049,298.042,299.2373,4994.0
2022-01-06 10:30:00,315.94,316.58,315.53,316.27,5271.0,299.7116,300.3188,299.3227,300.0247,5271.0
2022-01-06 10:40:00,316.76,317.22,316.5,316.87,5280.0,300.4895,300.9259,300.2429,300.5939,5280.0
2022-01-06 10:50:00,317.05,317.18,315.07,315.07,6364.0,300.7646,300.8879,298.8863,298.8863,6364.0
2022-01-06 11:00:00,314.98,315.05,314.06,315.05,2626.0,298.8009,298.8674,297.9282,298.8674,2626.0
2022-01-06 11:10:00,315.0,315.61,314.97,314.97,8012.0,298.8199,299.3986,298.7915,298.7915,8012.0
2022-01-06 11:20:00,315.35,315.76,314.66,314.96,3991.0,299.1519,299.5409,298.4974,298.782,3991.0
2022-01-06 11:30:00,315.13,315.23,314.69,314.95,2627.0,298.9432,299.0381,298.5258,298.7725,2627.0
2022-01-06 11:40:00,315.13,316.28,315.13,316.27,2405.0,298.9432,300.0342,298.9432,300.0247,2405.0
2022-01-06 11:50:00,316.06,316.28,315.61,316.28,9053.0,299.8255,300.0342,299.3986,300.0342,9053.0
2022-01-06 12:00:00,316.35,317.45,316.27,317.33,2411.0,300.1006,301.1441,300.0247,301.0302,2411.0
2022-01-06 12:10:00,317.61,318.58,317.53,318.28,11839.0,301.2959,302.216,301.22,301.9314,11839.0
2022-01-06 12:20:00,318.44,319.22,318.37,319.13,1546.0,302.0832,302.8232,302.0168,302.7378,1546.0
2022-01-06 12:30:00,318.91,319.43,318.65,319.2,3526.0,302.5291,303.0224,302.2824,302.8042,3526.0
2022-01-06 12:40:00,319.6,319.89,319.18,319.88,4923.0,303.1836,303.4587,302.7852,303.4493,4923.0
2022-01-06 12:50:00,319.82,320.08,319.74,320.03,2950.0,303.3923,303.639,303.3164,303.5916,2950.0
2022-01-06 13:00:00,319.45,319.93,319.45,319.78,2425.0,303.0413,303.4967,303.0413,303.3544,2425.0
2022-01-06 13:10:00,319.64,319.8,319.17,319.27,1729.0,303.2216,303.3734,302.7757,302.8706,1729.0
2022-01-06 13:20:00,319.31,319.38,318.35,318.42,1940.0,302.9085,302.9749,301.9978,302.0642,1940.0
2022-01-06 13:30:00,318.44,318.85,318.11,318.56,2266.0,302.0832,302.4722,301.7702,302.1971,2266.0
2022-01-06 13:40:00,318.84,319.01,318.55,318.69,2944.0,302.4627,302.6239,302.1876,302.3204,2944.0
2022-01-06 13:50:00,318.78,319.24,318.43,319.1,2477.0,302.4058,302.8421,302.0737,302.7093,2477.0
2022-01-06 14:00:00,319.09,319.23,318.44,318.6,6211.0,302.6998,302.8326,302.0832,302.235,6211.0
2022-01-06 14:10:00,318.96,319.35,318.7,319.32,2019.0,302.5765,302.9465,302.3299,302.918,2019.0
2022-01-06 14:20:00,319.31,319.58,319.31,319.55,2258.0,302.9085,303.1647,302.9085,303.1362,2258.0
2022-01-06 14:30:00,319.35,319.67,318.9,319.67,3371.0,302.9465,303.25,302.5196,303.25,3371.0
2022-01-06 14:40:00,319.62,319.85,319.4,319.4,2645.0,303.2026,303.4208,302.9939,302.9939,2645.0
2022-01-06 14:50:00,319.72,320.0,319.71,319.92,4039.0,303.2975,303.5631,303.288,303.4872,4039.0
2022-01-06 15:00:00,319.96,320.0,319.46,319.46,4598.0,303.5251,303.5631,303.0508,303.0508,4598.0
2022-01-06 15:10:00,319.3,319.57,318.54,318.54,6300.0,302.899,303.1552,302.1781,302.1781,6300.0
2022-01-06 15:20:00,318.61,319.05,318.39,319.05,6769.0,302.2445,302.6619,302.0358,302.6619,6769.0
2022-01-06 15:30:00,318.9,318.9,318.4,318.49,3983.0,302.5196,302.5196,302.0453,302.1307,3983.0
2022-01-06 15:40:00,318.56,319.28,318.56,318.67,5302.0,302.1971,302.8801,302.1971,302.3014,5302.0
2022-01-06 15:50:00,319.11,319.3,318.39,319.17,26925.0,302.7188,302.899,302.0358,302.7757,26925.0
2022-01-07 09:30:00,319.47,320.0,317.28,317.79,16707.0,303.0603,303.5631,300.9828,301.4666,16707.0
2022-01-07 09:40:00,317.23,320.0,316.7,319.28,6015.0,300.9354,303.5631,300.4326,302.8801,6015.0
2022-01-07 09:50:00,319.18,319.54,318.98,319.16,3356.0,302.7852,303.1267,302.5955,302.7662,3356.0
2022-01-07 10:00:00,319.43,320.0,319.05,319.23,5753.0,303.0224,303.5631,302.6619,302.8326,5753.0
2022-01-07 10:10:00,319.11,319.65,318.48,318.83,5029.0,302.7188,303.2311,302.1212,302.4532,5029.0
2022-01-07 10:20:00,318.86,319.73,318.67,319.12,9028.0,302.4816,303.307,302.3014,302.7283,9028.0
2022-01-07 10:30:00,318.84,319.25,318.71,319.03,11841.0,302.4627,302.8516,302.3394,302.6429,11841.0
2022-01-07 10:40:00,318.61,318.9,317.29,317.29,3315.0,302.2445,302.5196,300.9923,300.9923,3315.0
2022-01-07 10:50:00,316.83,317.7,316.27,316.99,6441.0,300.5559,301.3812,300.0247,300.7077,6441.0
2022-01-07 11:00:00,317.17,318.43,317.03,317.9,12924.0,300.8785,302.0737,300.7456,301.571,12924.0
2022-01-07 11:10:00,317.68,317.84,316.78,317.29,12880.0,301.3623,301.514,300.5085,300.9923,12880.0
2022-01-07 11:20:00,317.31,318.48,317.31,318.48,7673.0,301.0113,302.1212,301.0113,302.1212,7673.0
2022-01-07 11:30:00,318.31,318.68,318.11,318.42,3945.0,301.9599,302.3109,301.7702,302.0642,3945.0
2022-01-07 11:40:00,318.55,319.32,318.44,319.13,4818.0,302.1876,302.918,302.0832,302.7378,4818.0
2022-01-07 11:50:00,319.47,319.98,318.96,319.22,27090.0,303.0603,303.5441,302.5765,302.8232,27090.0
2022-01-07 12:00:00,319.46,319.47,318.58,318.65,6514.0,303.0508,303.0603,302.216,302.2824,6514.0
2022-01-07 12:10:00,318.61,319.15,318.48,318.94,13092.0,302.2445,302.7568,302.1212,302.5575,13092.0
2022-01-07 12:20:00,318.72,318.78,318.26,318.77,3795.0,302.3488,302.4058,301.9125,302.3963,3795.0
2022-01-07 12:30:00,318.85,318.85,318.43,318.77,4084.0,302.4722,302.4722,302.0737,302.3963,4084.0
2022-01-07 12:40:00,318.78,318.94,317.54,317.54,2531.0,302.4058,302.5575,301.2295,301.2295,2531.0
2022-01-07 12:50:00,317.77,318.36,317.76,318.31,2724.0,301.4476,302.0073,301.4382,301.9599,2724.0
2022-01-07 13:00:00,318.44,318.59,318.02,318.12,5029.0,302.0832,302.2255,301.6848,301.7797,5029.0
2022-01-07 13:10:00,318.28,318.63,318.26,318.51,3551.0,301.9314,302.2635,301.9125,302.1496,3551.0
2022-01-07 13:20:00,318.46,318.51,317.94,318.07,3212.0,302.1022,302.1496,301.6089,301.7322,3212.0
2022-01-07 13:30:00,318.16,318.49,317.81,318.19,3572.0,301.8176,302.1307,301.4856,301.8461,3572.0
2022-01-07 13:40:00,318.17,318.38,317.84,318.29,4664.0,301.8271,302.0263,301.514,301.9409,4664.0
2022-01-07 13:50:00,318.27,318.86,317.93,318.59,12155.0,301.922,302.4816,301.5994,302.2255,12155.0
2022-01-07 14:00:00,318.57,318.75,318.31,318.41,8606.0,302.2065,302.3773,301.9599,302.0548,8606.0
2022-01-07 14:10:00,318.47,319.0,318.47,318.82,3097.0,302.1117,302.6145,302.1117,302.4437,3097.0
2022-01-07 14:20:00,318.86,318.86,318.29,318.3,4095.0,302.4816,302.4816,301.9409,301.9504,4095.0
2022-01-07 14:30:00,318.33,318.88,318.2,318.88,4920.0,301.9789,302.5006,301.8555,302.5006,4920.0
2022-01-07 14:40:00,318.83,319.4,318.61,319.12,4577.0,302.4532,302.9939,302.2445,302.7283,4577.0
2022-01-07 14:50:00,319.14,319.44,319.13,319.44,4043.0,302.7473,303.0319,302.7378,303.0319,4043.0
2022-01-07 15:00:00,319.48,319.49,318.96,319.38,4938.0,303.0698,303.0793,302.5765,302.9749,4938.0
2022-01-07 15:10:00,319.29,319.51,319.15,319.31,4944.0,302.8896,303.0983,302.7568,302.9085,4944.0
2022-01-07 15:20:00,319.39,319.64,318.87,319.63,12830.0,302.9844,303.2216,302.4911,303.2121,12830.0
2022-01-07 15:30:00,319.61,320.03,319.32,319.86,6753.0,303.1931,303.5916,302.918,303.4303,6753.0
2022-01-07 15:40:00,319.94,320.2,319.28,319.43,15555.0,303.5062,303.7528,302.8801,303.0224,15555.0
2022-01-07 15:50:00,319.47,319.78,319.2,319.34,46533.0,303.0603,303.3544,302.8042,302.937,46533.0
2022-01-10 09:30:00,321.0,321.0,318.84,319.5,85901.0,304.5117,304.5117,302.4627,303.0888,85901.0
2022-01-10 09:40:00,319.3,319.3,317.9,317.94,4390.0,302.899,302.899,301.571,301.6089,4390.0
2022-01-10 09:50:00,317.8,317.8,315.71,315.79,14162.0,301.4761,301.4761,299.4934,299.5693,14162.0
2022-01-10 10:00:00,315.7,315.97,314.82,315.91,12674.0,299.484,299.7401,298.6492,299.6832,12674.0
2022-01-10 10:10:00,315.9,315.9,312.81,313.19,21100.0,299.6737,299.6737,296.7424,297.1029,21100.0
2022-01-10 10:20:00,313.97,314.5,313.2,313.96,6992.0,297.8428,298.3456,297.1124,297.8333,6992.0
2022-01-10 10:30:00,314.2,315.59,314.11,314.19,8836.0,298.061,299.3796,297.9756,298.0515,8836.0
2022-01-10 10:40:00,314.43,314.45,312.13,312.13,5995.0,298.2792,298.2982,296.0973,296.0973,5995.0
2022-01-10 10:50:00,312.43,313.67,312.22,313.4,7718.0,296.3819,297.5582,296.1827,297.3021,7718.0
2022-01-10 11:00:00,313.49,314.99,312.57,314.95,10445.0,297.3875,298.8104,296.5147,298.7725,10445.0
2022-01-10 11:10:00,314.73,316.07,314.6,315.89,5655.0,298.5638,299.835,298.4405,299.6642,5655.0
2022-01-10 11:20:00,315.83,315.83,315.27,315.5,3461.0,299.6073,299.6073,299.0761,299.2942,3461.0
2022-01-10 11:30:00,315.6,315.6,314.56,314.56,1101.0,299.3891,299.3891,298.4025,298.4025,1101.0
2022-01-10 11:40:00,314.64,314.87,314.03,314.06,20316.0,298.4784,298.6966,297.8997,297.9282,20316.0
2022-01-10 11:50:00,314.27,314.91,314.05,314.65,7806.0,298.1274,298.7345,297.9187,298.4879,7806.0
2022-01-10 12:00:00,314.61,315.14,314.11,314.68,7574.0,298.45,298.9527,297.9756,298.5164,7574.0
2022-01-10 12:10:00,314.9,315.63,314.81,315.62,1975.0,298.7251,299.4176,298.6397,299.4081,1975.0
2022-01-10 12:20:00,315.47,315.57,314.88,314.94,5405.0,299.2658,299.3606,298.7061,298.763,5405.0
2022-01-10 12:30:00,314.91,314.91,314.32,314.41,6201.0,298.7345,298.7345,298.1748,298.2602,6201.0
2022-01-10 12:40:00,314.4,314.87,314.0,314.34,11805.0,298.2507,298.6966,297.8713,298.1938,11805.0
2022-01-10 12:50:00,314.95,316.3,314.91,315.76,4495.0,298.7725,300.0531,298.7345,299.5409,4495.0
2022-01-10 13:00:00,315.88,316.35,315.48,316.0,3803.0,299.6547,300.1006,299.2753,299.7686,3803.0
2022-01-10 13:10:00,316.17,316.55,315.83,315.95,2974.0,299.9298,300.2903,299.6073,299.7211,2974.0
2022-01-10 13:20:00,315.82,316.44,315.65,315.89,2091.0,299.5978,300.186,299.4365,299.6642,2091.0
2022-01-10 13:30:00,315.98,316.19,315.72,315.92,2196.0,299.7496,299.9488,299.5029,299.6927,2196.0
2022-01-10 13:40:00,315.98,316.7,315.98,316.54,4845.0,299.7496,300.4326,299.7496,300.2808,4845.0
2022-01-10 13:50:00,316.82,317.11,316.44,317.11,7503.0,300.5464,300.8215,300.186,300.8215,7503.0
2022-01-10 14:00:00,316.95,317.96,316.7,317.84,5087.0,300.6698,301.6279,300.4326,301.514,5087.0
2022-01-10 14:10:00,317.73,318.11,316.8,316.83,5451.0,301.4097,301.7702,300.5275,300.5559,5451.0
2022-01-10 14:20:00,316.82,317.0,316.48,317.0,4376.0,300.5464,300.7172,300.2239,300.7172,4376.0
2022-01-10 14:30:00,316.86,317.14,316.32,317.05,5836.0,300.5844,300.85,300.0721,300.7646,5836.0
2022-01-10 14:40:00,317.23,317.47,316.91,317.36,3716.0,300.9354,301.163,300.6318,301.0587,3716.0
2022-01-10 14:50:00,317.69,317.91,316.72,317.64,2742.0,301.3717,301.5804,300.4516,301.3243,2742.0
2022-01-10 15:00:00,317.7,317.84,316.23,316.42,6101.0,301.3812,301.514,299.9867,300.167,6101.0
2022-01-10 15:10:00,316.89,317.45,316.68,316.68,6162.0,300.6128,301.1441,300.4136,300.4136,6162.0
2022-01-10 15:20:00,317.25,317.49,316.54,317.17,5824.0,300.9543,301.182,300.2808,300.8785,5824.0
2022-01-10 15:30:00,317.28,317.78,316.85,316.99,8367.0,300.9828,301.4571,300.5749,300.7077,8367.0
2022-01-10 15:40:00,316.91,317.68,316.79,317.13,15090.0,300.6318,301.3623,300.518,300.8405,15090.0
2022-01-10 15:50:00,317.31,319.06,317.26,318.84,36195.0,301.0113,302.6714,300.9638,302.4627,36195.0
2022-01-11 09:30:00,319.89,319.89,316.69,317.67,11064.0,303.4587,303.4587,300.4231,301.3528,11064.0
2022-01-11 09:40:00,317.11,318.31,316.74,318.3,3636.0,300.8215,301.9599,300.4705,301.9504,3636.0
2022-01-11 09:50:00,317.92,319.13,317.87,318.12,5679.0,301.5899,302.7378,301.5425,301.7797,5679.0
2022-01-11 10:00:00,317.19,317.95,316.9,317.59,5017.0,300.8974,301.6184,300.6223,301.2769,5017.0
2022-01-11 10:10:00,318.0,318.79,317.42,318.01,3422.0,301.6658,302.4152,301.1156,301.6753,3422.0
2022-01-11 10:20:00,318.23,318.71,317.56,317.83,3393.0,301.884,302.3394,301.2484,301.5046,3393.0
2022-01-11 10:30:00,318.24,318.24,316.8,317.97,12348.0,301.8935,301.8935,300.5275,301.6374,12348.0
2022-01-11 10:40:00,318.2,319.3,317.79,318.34,8503.0,301.8555,302.899,301.4666,301.9884,8503.0
2022-01-11 10:50:00,318.35,320.25,318.03,319.73,16975.0,301.9978,303.8003,301.6943,303.307,16975.0
2022-01-11 11:00:00,320.0,321.05,319.95,320.72,7075.0,303.5631,304.5592,303.5157,304.2461,7075.0
2022-01-11 11:10:00,320.98,321.25,320.38,321.25,3092.0,304.4928,304.7489,303.9236,304.7489,3092.0
2022-01-11 11:20:00,321.25,322.52,321.13,321.96,6379.0,304.7489,305.9537,304.635,305.4224,6379.0
2022-01-11 11:30:00,322.17,322.64,321.74,322.16,5173.0,305.6216,306.0675,305.2137,305.6121,5173.0
2022-01-11 11:40:00,322.35,322.92,321.79,321.8,3582.0,305.7924,306.3331,305.2611,305.2706,3582.0
2022-01-11 11:50:00,322.2,322.49,321.71,322.11,2883.0,305.6501,305.9252,305.1853,305.5647,2883.0
2022-01-11 12:00:00,322.12,322.27,321.81,322.03,2105.0,305.5742,305.7165,305.2801,305.4888,2105.0
2022-01-11 12:10:00,322.37,322.89,322.2,322.62,4263.0,305.8114,306.3046,305.6501,306.0485,4263.0
2022-01-11 12:20:00,322.53,322.81,322.2,322.2,5442.0,305.9631,306.2288,305.6501,305.6501,5442.0
2022-01-11 12:30:00,322.02,322.9,322.02,322.8,3064.0,305.4793,306.3141,305.4793,306.2193,3064.0
2022-01-11 12:40:00,322.61,322.92,322.61,322.79,3784.0,306.039,306.3331,306.039,306.2098,3784.0
2022-01-11 12:50:00,322.92,323.84,322.92,323.84,3351.0,306.3331,307.2058,306.3331,307.2058,3351.0
2022-01-11 13:00:00,323.68,323.88,323.07,323.37,4001.0,307.0541,307.2438,306.4754,306.76,4001.0
2022-01-11 13:10:00,323.54,323.97,323.54,323.97,1444.0,306.9213,307.3292,306.9213,307.3292,1444.0
2022-01-11 13:20:00,324.06,324.14,323.8,323.93,3903.0,307.4145,307.4904,307.1679,307.2912,3903.0
2022-01-11 13:30:00,324.38,324.59,324.16,324.43,3351.0,307.7181,307.9173,307.5094,307.7655,3351.0
2022-01-11 13:40:00,324.76,324.87,324.48,324.73,5889.0,308.0786,308.1829,307.813,308.0501,5889.0
2022-01-11 13:50:00,324.81,325.1,324.66,324.93,5938.0,308.126,308.4011,307.9837,308.2399,5938.0
2022-01-11 14:00:00,325.0,325.36,324.66,324.89,7671.0,308.3063,308.6478,307.9837,308.2019,7671.0
2022-01-11 14:10:00,324.85,325.48,324.85,325.48,2001.0,308.164,308.7616,308.164,308.7616,2001.0
2022-01-11 14:20:00,325.41,325.9,325.14,325.9,3634.0,308.6952,309.16,308.4391,309.16,3634.0
2022-01-11 14:30:00,325.71,325.97,325.69,325.91,4100.0,308.9798,309.2264,308.9608,309.1695,4100.0
2022-01-11 14:40:00,325.98,326.17,325.78,325.93,5599.0,309.2359,309.4162,309.0462,309.1885,5599.0
2022-01-11 14:50:00,325.81,326.17,325.63,325.84,7837.0,309.0747,309.4162,308.9039,309.1031,7837.0
2022-01-11 15:00:00,325.78,326.38,325.78,326.26,4189.0,309.0462,309.6154,309.0462,309.5015,4189.0
2022-01-11 15:10:00,326.33,326.46,325.63,325.68,9630.0,309.5679,309.6913,308.9039,308.9513,9630.0
2022-01-11 15:20:00,325.68,325.97,325.0,325.0,13028.0,308.9513,309.2264,308.3063,308.3063,13028.0
2022-01-11 15:30:00,325.06,325.41,324.5,324.69,11830.0,308.3632,308.6952,307.8319,308.0122,11830.0
2022-01-11 15:40:00,324.53,325.43,324.51,325.16,7345.0,307.8604,308.7142,307.8414,308.458,7345.0
2022-01-11 15:50:00,325.22,326.23,324.95,326.1,30294.0,308.515,309.4731,308.2588,309.3498,30294.0
2022-01-12 09:30:00,326.85,328.09,324.72,326.91,11657.0,310.0612,311.2375,308.0406,310.1182,11657.0
2022-01-12 09:40:00,328.02,330.42,327.63,330.21,2580.0,311.1711,313.4479,310.8012,313.2487,2580.0
2022-01-12 09:50:00,329.74,330.32,329.32,330.01,2040.0,312.8028,313.353,312.4044,313.0589,2040.0
2022-01-12 10:00:00,330.27,330.3,328.7,329.05,5549.0,313.3056,313.334,311.8162,312.1482,5549.0
2022-01-12 10:10:00,329.05,329.36,328.59,328.6,3013.0,312.1482,312.4423,311.7119,311.7214,3013.0
2022-01-12 10:20:00,328.79,329.27,327.65,327.97,6149.0,311.9016,312.3569,310.8201,311.1237,6149.0
2022-01-12 10:30:00,328.02,328.58,327.83,328.1,8685.0,311.1711,311.7024,310.9909,311.247,8685.0
2022-01-12 10:40:00,328.0,328.05,326.96,327.72,8518.0,311.1522,311.1996,310.1656,310.8866,8518.0
2022-01-12 10:50:00,327.61,328.59,327.48,328.0,4380.0,310.7822,311.7119,310.6589,311.1522,4380.0
2022-01-12 11:00:00,327.97,328.4,326.71,326.98,5416.0,311.1237,311.5316,309.9284,310.1846,5416.0
2022-01-12 11:10:00,327.03,327.04,326.18,326.94,8700.0,310.232,310.2415,309.4257,310.1466,8700.0
2022-01-12 11:20:00,327.03,328.35,326.97,328.02,5224.0,310.232,311.4842,310.1751,311.1711,5224.0
2022-01-12 11:30:00,327.96,328.54,327.95,328.02,2520.0,311.1142,311.6644,311.1047,311.1711,2520.0
2022-01-12 11:40:00,328.07,328.08,327.11,327.31,6710.0,311.2186,311.2281,310.3079,310.4976,6710.0
2022-01-12 11:50:00,327.25,327.48,326.87,327.47,7675.0,310.4407,310.6589,310.0802,310.6494,7675.0
2022-01-12 12:00:00,327.59,327.59,327.0,327.22,5103.0,310.7632,310.7632,310.2035,310.4122,5103.0
2022-01-12 12:10:00,327.35,327.48,327.04,327.35,3968.0,310.5356,310.6589,310.2415,310.5356,3968.0
2022-01-12 12:20:00,327.32,327.57,327.21,327.22,2871.0,310.5071,310.7443,310.4027,310.4122,2871.0
2022-01-12 12:30:00,327.31,327.78,327.22,327.27,5616.0,310.4976,310.9435,310.4122,310.4597,5616.0
2022-01-12 12:40:00,327.42,327.7,327.39,327.51,729.0,310.602,310.8676,310.5735,310.6873,729.0
2022-01-12 12:50:00,327.57,328.08,327.57,327.95,1701.0,310.7443,311.2281,310.7443,311.1047,1701.0
2022-01-12 13:00:00,327.92,327.94,327.56,327.56,2594.0,311.0763,311.0953,310.7348,310.7348,2594.0
2022-01-12 13:10:00,327.83,327.83,327.1,327.17,4530.0,310.9909,310.9909,310.2984,310.3648,4530.0
2022-01-12 13:20:00,327.19,327.19,326.65,326.85,4160.0,310.3838,310.3838,309.8715,310.0612,4160.0
2022-01-12 13:30:00,326.85,326.97,326.72,326.81,7907.0,310.0612,310.1751,309.9379,310.0233,7907.0
2022-01-12 13:40:00,326.93,327.19,326.66,327.11,3595.0,310.1371,310.3838,309.881,310.3079,3595.0
2022-01-12 13:50:00,327.05,327.29,326.92,326.95,3924.0,310.251,310.4786,310.1276,310.1561,3924.0
2022-01-12 14:00:00,326.91,326.91,326.59,326.61,2113.0,310.1182,310.1182,309.8146,309.8336,2113.0
2022-01-12 14:10:00,326.77,327.37,326.77,327.37,2275.0,309.9853,310.5545,309.9853,310.5545,2275.0
2022-01-12 14:20:00,327.21,327.85,327.21,327.76,6101.0,310.4027,311.0099,310.4027,310.9245,6101.0
2022-01-12 14:30:00,327.54,327.66,327.27,327.63,4605.0,310.7158,310.8296,310.4597,310.8012,4605.0
2022-01-12 14:40:00,327.53,327.82,327.15,327.82,3458.0,310.7063,310.9814,310.3458,310.9814,3458.0
2022-01-12 14:50:00,327.8,328.17,327.8,327.97,2774.0,310.9624,311.3134,310.9624,311.1237,2774.0
2022-01-12 15:00:00,328.03,328.07,327.32,327.36,3459.0,311.1806,311.2186,310.5071,310.545,3459.0
2022-01-12 15:10:00,327.44,327.79,327.4,327.75,4322.0,310.6209,310.953,310.583,310.915,4322.0
2022-01-12 15:20:00,327.7,327.88,327.28,327.56,5973.0,310.8676,311.0383,310.4692,310.7348,5973.0
2022-01-12 15:30:00,327.6,327.74,327.11,327.27,8668.0,310.7727,310.9055,310.3079,310.4597,8668.0
2022-01-12 15:40:00,327.42,328.3,327.42,327.74,6522.0,310.602,311.4368,310.602,310.9055,6522.0
2022-01-12 15:50:00,327.88,328.84,327.85,328.29,19412.0,311.0383,311.949,311.0099,311.4273,19412.0
2022-01-13 09:30:00,328.89,330.97,328.89,330.91,7525.0,311.9965,313.9696,311.9965,313.9127,7525.0
2022-01-13 09:40:00,330.81,331.06,330.02,331.06,4076.0,313.8178,314.055,313.0684,314.055,4076.0
2022-01-13 09:50:00,331.28,331.75,330.76,331.27,6211.0,314.2637,314.7095,313.7704,314.2542,6211.0
2022-01-13 10:00:00,331.55,331.56,330.1,330.11,2943.0,314.5198,314.5293,313.1443,313.1538,2943.0
2022-01-13 10:10:00,330.21,330.74,330.07,330.17,13278.0,313.2487,313.7514,313.1158,313.2107,13278.0
2022-01-13 10:20:00,330.47,330.64,330.15,330.2,9240.0,313.4953,313.6566,313.1917,313.2392,9240.0
2022-01-13 10:30:00,330.5,330.5,329.75,330.19,5421.0,313.5238,313.5238,312.8123,313.2297,5421.0
2022-01-13 10:40:00,330.22,331.22,329.96,331.09,9715.0,313.2581,314.2068,313.0115,314.0835,9715.0
2022-01-13 10:50:00,331.25,331.29,330.14,331.01,3732.0,314.2352,314.2732,313.1822,314.0076,3732.0
2022-01-13 11:00:00,331.04,331.8,331.04,331.4,7900.0,314.036,314.757,314.036,314.3775,7900.0
2022-01-13 11:10:00,331.2,331.36,330.79,331.07,3402.0,314.1878,314.3396,313.7989,314.0645,3402.0
2022-01-13 11:20:00,331.0,331.7,330.99,331.7,1863.0,313.9981,314.6621,313.9886,314.6621,1863.0
2022-01-13 11:30:00,331.47,331.62,331.16,331.56,4761.0,314.4439,314.5862,314.1499,314.5293,4761.0
2022-01-13 11:40:00,331.91,332.21,331.91,332.08,1688.0,314.8613,315.1459,314.8613,315.0226,1688.0
2022-01-13 11:50:00,332.1,332.37,331.95,332.24,3900.0,315.0416,315.2977,314.8993,315.1744,3900.0
2022-01-13 12:00:00,332.13,332.13,330.62,330.8,3968.0,315.07,315.07,313.6376,313.8083,3968.0
2022-01-13 12:10:00,331.0,331.0,329.79,330.07,8635.0,313.9981,313.9981,312.8502,313.1158,8635.0
2022-01-13 12:20:00,329.71,330.45,329.44,330.42,6568.0,312.7743,313.4763,312.5182,313.4479,6568.0
2022-01-13 12:30:00,330.05,331.07,330.04,331.06,6173.0,313.0969,314.0645,313.0874,314.055,6173.0
2022-01-13 12:40:00,330.76,330.86,329.78,329.88,5371.0,313.7704,313.8653,312.8407,312.9356,5371.0
2022-01-13 12:50:00,329.82,330.11,329.14,329.49,17053.0,312.8787,313.1538,312.2336,312.5656,17053.0
2022-01-13 13:00:00,329.31,329.77,328.93,329.77,12207.0,312.3949,312.8313,312.0344,312.8313,12207.0
2022-01-13 13:10:00,329.72,330.08,329.4,330.08,3971.0,312.7838,313.1253,312.4803,313.1253,3971.0
2022-01-13 13:20:00,330.07,330.35,329.87,330.13,2414.0,313.1158,313.3815,312.9261,313.1728,2414.0
2022-01-13 13:30:00,330.18,330.56,330.0,330.42,3299.0,313.2202,313.5807,313.0494,313.4479,3299.0
2022-01-13 13:40:00,330.35,330.56,329.93,330.56,2716.0,313.3815,313.5807,312.983,313.5807,2716.0
2022-01-13 13:50:00,330.59,330.82,330.53,330.78,1207.0,313.6091,313.8273,313.5522,313.7894,1207.0
2022-01-13 14:00:00,331.05,331.15,330.88,331.03,2232.0,314.0455,314.1404,313.8842,314.0265,2232.0
2022-01-13 14:10:00,331.15,331.56,330.67,330.96,14768.0,314.1404,314.5293,313.685,313.9601,14768.0
2022-01-13 14:20:00,330.96,331.06,330.32,330.35,10887.0,313.9601,314.055,313.353,313.3815,10887.0
2022-01-13 14:30:00,330.49,330.49,329.53,329.67,20687.0,313.5143,313.5143,312.6036,312.7364,20687.0
2022-01-13 14:40:00,329.54,329.77,328.79,328.82,4517.0,312.6131,312.8313,311.9016,311.93,4517.0
2022-01-13 14:50:00,328.73,329.57,328.73,329.32,2640.0,311.8447,312.6415,311.8447,312.4044,2640.0
2022-01-13 15:00:00,329.18,329.22,328.55,328.68,12518.0,312.2716,312.3095,311.6739,311.7972,12518.0
2022-01-13 15:10:00,328.55,328.73,328.2,328.4,7311.0,311.6739,311.8447,311.3419,311.5316,7311.0
2022-01-13 15:20:00,328.54,328.99,328.43,328.99,8307.0,311.6644,312.0913,311.5601,312.0913,8307.0
2022-01-13 15:30:00,329.0,329.11,327.51,327.54,11052.0,312.1008,312.2052,310.6873,310.7158,11052.0
2022-01-13 15:40:00,327.58,327.73,326.78,326.78,7416.0,310.7537,310.896,309.9948,309.9948,7416.0
2022-01-13 15:50:00,326.98,327.52,326.28,327.41,34074.0,310.1846,310.6968,309.5205,310.5925,34074.0
2022-01-14 09:30:00,320.57,323.25,319.94,322.69,9142.0,304.1038,306.6462,303.5062,306.1149,9142.0
2022-01-14 09:40:00,322.87,326.17,322.53,326.17,3907.0,306.2857,309.4162,305.9631,309.4162,3907.0
2022-01-14 09:50:00,324.53,326.6,324.29,325.72,4580.0,307.8604,309.8241,307.6327,308.9893,4580.0
2022-01-14 10:00:00,325.86,326.67,325.45,326.67,7877.0,309.1221,309.8905,308.7332,309.8905,7877.0
2022-01-14 10:10:00,326.73,327.0,326.36,327.0,5147.0,309.9474,310.2035,309.5964,310.2035,5147.0
2022-01-14 10:20:00,326.91,326.91,325.24,326.16,8279.0,310.1182,310.1182,308.5339,309.4067,8279.0
2022-01-14 10:30:00,326.04,326.7,325.39,325.48,9220.0,309.2928,309.9189,308.6762,308.7616,9220.0
2022-01-14 10:40:00,325.15,325.96,324.62,325.38,8432.0,308.4486,309.217,307.9458,308.6667,8432.0
2022-01-14 10:50:00,325.62,326.31,324.95,325.81,6023.0,308.8944,309.549,308.2588,309.0747,6023.0
2022-01-14 11:00:00,325.76,326.06,324.69,324.99,4510.0,309.0272,309.3118,308.0122,308.2968,4510.0
2022-01-14 11:10:00,324.98,325.47,324.52,324.78,9901.0,308.2873,308.7521,307.8509,308.0976,9901.0
2022-01-14 11:20:00,325.07,325.62,324.72,325.03,9178.0,308.3727,308.8944,308.0406,308.3347,9178.0
2022-01-14 11:30:00,325.16,325.63,324.59,324.81,14525.0,308.458,308.9039,307.9173,308.126,14525.0
2022-01-14 11:40:00,324.77,325.86,324.66,325.86,7376.0,308.0881,309.1221,307.9837,309.1221,7376.0
2022-01-14 11:50:00,325.99,326.0,325.41,325.6,2199.0,309.2454,309.2549,308.6952,308.8754,2199.0
2022-01-14 12:00:00,325.58,325.82,325.3,325.82,5534.0,308.8565,309.0841,308.5909,309.0841,5534.0
2022-01-14 12:10:00,325.91,326.17,325.66,325.66,2252.0,309.1695,309.4162,308.9324,308.9324,2252.0
2022-01-14 12:20:00,325.65,325.81,325.38,325.46,5346.0,308.9229,309.0747,308.6667,308.7426,5346.0
2022-01-14 12:30:00,325.65,326.09,325.58,326.09,5534.0,308.9229,309.3403,308.8565,309.3403,5534.0
2022-01-14 12:40:00,325.93,326.28,325.45,325.58,3459.0,309.1885,309.5205,308.7332,308.8565,3459.0
2022-01-14 12:50:00,325.58,325.95,325.09,325.1,5112.0,308.8565,309.2075,308.3916,308.4011,5112.0
2022-01-14 13:00:00,325.26,325.8,325.06,325.15,8738.0,308.5529,309.0652,308.3632,308.4486,8738.0
2022-01-14 13:10:00,324.83,326.0,324.78,325.0,12680.0,308.145,309.2549,308.0976,308.3063,12680.0
2022-01-14 13:20:00,324.74,324.78,324.29,324.59,6464.0,308.0596,308.0976,307.6327,307.9173,6464.0
2022-01-14 13:30:00,324.69,325.41,324.6,325.21,9286.0,308.0122,308.6952,307.9268,308.5055,9286.0
2022-01-14 13:40:00,325.25,325.99,325.24,325.98,13060.0,308.5434,309.2454,308.5339,309.2359,13060.0
2022-01-14 13:50:00,325.97,327.1,325.97,326.64,6866.0,309.2264,310.2984,309.2264,309.862,6866.0
2022-01-14 14:00:00,326.71,327.16,326.52,327.08,6855.0,309.9284,310.3553,309.7482,310.2794,6855.0
2022-01-14 14:10:00,326.88,328.01,326.83,328.01,6931.0,310.0897,311.1617,310.0423,311.1617,6931.0
2022-01-14 14:20:00,327.87,328.0,327.0,327.0,3053.0,311.0288,311.1522,310.2035,310.2035,3053.0
2022-01-14 14:30:00,327.4,327.61,327.05,327.14,3000.0,310.583,310.7822,310.251,310.3363,3000.0
2022-01-14 14:40:00,327.14,327.27,326.48,326.48,3684.0,310.3363,310.4597,309.7102,309.7102,3684.0
2022-01-14 14:50:00,326.56,327.03,326.34,326.46,7560.0,309.7861,310.232,309.5774,309.6913,7560.0
2022-01-14 15:00:00,326.48,327.01,325.99,326.2,5315.0,309.7102,310.213,309.2454,309.4446,5315.0
2022-01-14 15:10:00,326.13,326.84,325.73,326.84,11037.0,309.3782,310.0518,308.9988,310.0518,11037.0
2022-01-14 15:20:00,326.84,327.48,326.65,326.87,6172.0,310.0518,310.6589,309.8715,310.0802,6172.0
2022-01-14 15:30:00,326.65,327.32,326.65,327.21,10896.0,309.8715,310.5071,309.8715,310.4027,10896.0
2022-01-14 15:40:00,327.16,327.42,326.67,327.29,11276.0,310.3553,310.602,309.8905,310.4786,11276.0
2022-01-14 15:50:00,327.75,328.72,327.4,328.7,41614.0,310.915,311.8352,310.583,311.8162,41614.0
2022-01-18 09:30:00,324.34,324.56,322.25,322.32,11345.0,307.6802,307.8889,305.6975,305.7639,11345.0
2022-01-18 09:40:00,321.83,322.35,321.5,321.84,5065.0,305.2991,305.7924,304.986,305.3086,5065.0
2022-01-18 09:50:00,321.99,323.13,321.55,322.66,4630.0,305.4509,306.5323,305.0335,306.0865,4630.0
2022-01-18 10:00:00,322.65,322.84,321.25,321.25,11360.0,306.077,306.2572,304.7489,304.7489,11360.0
2022-01-18 10:10:00,321.38,321.81,320.8,320.96,7487.0,304.8722,305.2801,304.322,304.4738,7487.0
2022-01-18 10:20:00,320.59,320.59,319.01,320.15,9291.0,304.1228,304.1228,302.6239,303.7054,9291.0
2022-01-18 10:30:00,320.18,320.52,319.59,320.07,6033.0,303.7338,304.0564,303.1742,303.6295,6033.0
2022-01-18 10:40:00,319.82,320.29,318.68,319.14,17684.0,303.3923,303.8382,302.3109,302.7473,17684.0
2022-01-18 10:50:00,319.68,319.68,318.25,318.25,2283.0,303.2595,303.2595,301.903,301.903,2283.0
2022-01-18 11:00:00,318.03,318.64,317.89,318.41,3812.0,301.6943,302.2729,301.5615,302.0548,3812.0
2022-01-18 11:10:00,318.24,319.08,318.24,319.07,1972.0,301.8935,302.6903,301.8935,302.6809,1972.0
2022-01-18 11:20:00,319.02,319.7,318.71,319.07,3210.0,302.6334,303.2785,302.3394,302.6809,3210.0
2022-01-18 11:30:00,318.71,318.77,317.1,317.43,9612.0,302.3394,302.3963,300.8121,301.1251,9612.0
2022-01-18 11:40:00,317.51,317.6,317.07,317.07,5107.0,301.201,301.2864,300.7836,300.7836,5107.0
2022-01-18 11:50:00,317.67,317.67,317.1,317.63,2760.0,301.3528,301.3528,300.8121,301.3148,2760.0
2022-01-18 12:00:00,317.4,317.4,315.71,316.52,2746.0,301.0966,301.0966,299.4934,300.2618,2746.0
2022-01-18 12:10:00,316.55,317.02,316.35,316.85,3402.0,300.2903,300.7362,300.1006,300.5749,3402.0
2022-01-18 12:20:00,317.61,317.61,316.75,317.51,1626.0,301.2959,301.2959,300.48,301.201,1626.0
2022-01-18 12:30:00,317.15,317.75,317.0,317.24,2214.0,300.8595,301.4287,300.7172,300.9449,2214.0
2022-01-18 12:40:00,317.37,317.61,315.88,315.88,3309.0,301.0682,301.2959,299.6547,299.6547,3309.0
2022-01-18 12:50:00,316.19,316.65,316.08,316.24,3728.0,299.9488,300.3852,299.8444,299.9962,3728.0
2022-01-18 13:00:00,316.09,316.81,316.04,316.81,3200.0,299.8539,300.5369,299.8065,300.5369,3200.0
2022-01-18 13:10:00,316.63,317.6,316.54,317.6,4654.0,300.3662,301.2864,300.2808,301.2864,4654.0
2022-01-18 13:20:00,317.6,317.72,317.07,317.71,2754.0,301.2864,301.4002,300.7836,301.3907,2754.0
2022-01-18 13:30:00,317.81,318.48,317.43,318.48,3123.0,301.4856,302.1212,301.1251,302.1212,3123.0
2022-01-18 13:40:00,318.7,319.11,318.29,318.65,3686.0,302.3299,302.7188,301.9409,302.2824,3686.0
2022-01-18 13:50:00,318.75,319.32,318.41,319.32,2134.0,302.3773,302.918,302.0548,302.918,2134.0
2022-01-18 14:00:00,319.28,319.39,318.65,318.65,2552.0,302.8801,302.9844,302.2824,302.2824,2552.0
2022-01-18 14:10:00,318.82,319.35,318.6,319.35,900.0,302.4437,302.9465,302.235,302.9465,900.0
2022-01-18 14:20:00,318.91,319.4,318.9,319.21,2359.0,302.5291,302.9939,302.5196,302.8137,2359.0
2022-01-18 14:30:00,319.32,320.11,319.23,320.11,2058.0,302.918,303.6674,302.8326,303.6674,2058.0
2022-01-18 14:40:00,320.0,320.45,319.88,320.27,3723.0,303.5631,303.99,303.4493,303.8192,3723.0
2022-01-18 14:50:00,320.24,320.89,320.24,320.43,3488.0,303.7908,304.4074,303.7908,303.971,3488.0
2022-01-18 15:00:00,320.53,320.9,320.38,320.72,4500.0,304.0659,304.4169,303.9236,304.2461,4500.0
2022-01-18 15:10:00,320.9,320.99,319.92,319.98,11801.0,304.4169,304.5022,303.4872,303.5441,11801.0
2022-01-18 15:20:00,319.97,319.97,319.29,319.63,7898.0,303.5346,303.5346,302.8896,303.2121,7898.0
2022-01-18 15:30:00,319.55,319.99,319.23,319.68,5328.0,303.1362,303.5536,302.8326,303.2595,5328.0
2022-01-18 15:40:00,319.43,319.43,318.38,319.0,7069.0,303.0224,303.0224,302.0263,302.6145,7069.0
2022-01-18 15:50:00,318.9,319.7,318.18,319.23,28913.0,302.5196,303.2785,301.8366,302.8326,28913.0
2022-01-19 09:30:00,321.51,321.51,318.45,320.0,7355.0,304.9955,304.9955,302.0927,303.5631,7355.0
2022-01-19 09:40:00,318.65,319.79,318.37,318.9,4850.0,302.2824,303.3639,302.0168,302.5196,4850.0
2022-01-19 09:50:00,318.84,319.79,318.0,318.44,18197.0,302.4627,303.3639,301.6658,302.0832,18197.0
2022-01-19 10:00:00,318.46,318.46,316.05,316.1,3262.0,302.1022,302.1022,299.816,299.8634,3262.0
2022-01-19 10:10:00,316.48,316.48,314.3,314.38,16228.0,300.2239,300.2239,298.1559,298.2318,16228.0
2022-01-19 10:20:00,314.46,314.61,313.1,313.1,5231.0,298.3077,298.45,297.0175,297.0175,5231.0
2022-01-19 10:30:00,313.04,313.32,311.76,312.37,4879.0,296.9606,297.2262,295.7463,296.325,4879.0
2022-01-19 10:40:00,312.28,313.59,312.21,313.3,3824.0,296.2396,297.4823,296.1732,297.2072,3824.0
2022-01-19 10:50:00,313.44,313.93,313.15,313.48,5014.0,297.34,297.8049,297.0649,297.378,5014.0
2022-01-19 11:00:00,312.96,313.55,312.45,312.48,4597.0,296.8847,297.4444,296.4009,296.4294,4597.0
2022-01-19 11:10:00,312.58,312.9,311.72,311.92,5464.0,296.5242,296.8278,295.7084,295.8981,5464.0
2022-01-19 11:20:00,312.18,312.79,311.36,311.36,7226.0,296.1448,296.7234,295.3669,295.3669,7226.0
2022-01-19 11:30:00,311.63,312.23,310.87,311.44,6895.0,295.623,296.1922,294.9021,295.4428,6895.0
2022-01-19 11:40:00,310.9,311.52,310.8,311.5,3019.0,294.9305,295.5187,294.8357,295.4997,3019.0
2022-01-19 11:50:00,311.55,312.51,311.2,312.28,4227.0,295.5471,296.4578,295.2151,296.2396,4227.0
2022-01-19 12:00:00,312.44,312.93,312.39,312.4,2327.0,296.3914,296.8562,296.344,296.3535,2327.0
2022-01-19 12:10:00,312.23,312.42,311.81,311.81,3853.0,296.1922,296.3724,295.7938,295.7938,3853.0
2022-01-19 12:20:00,311.81,312.17,311.78,312.17,1400.0,295.7938,296.1353,295.7653,296.1353,1400.0
2022-01-19 12:30:00,312.28,312.28,311.73,311.77,3377.0,296.2396,296.2396,295.7179,295.7558,3377.0
2022-01-19 12:40:00,311.76,312.64,311.41,312.63,4227.0,295.7463,296.5811,295.4143,296.5717,4227.0
2022-01-19 12:50:00,312.83,313.82,312.6,313.82,5921.0,296.7614,297.7005,296.5432,297.7005,5921.0
2022-01-19 13:00:00,313.82,313.9,313.04,313.88,4764.0,297.7005,297.7764,296.9606,297.7574,4764.0
2022-01-19 13:10:00,313.99,314.5,313.92,314.49,4879.0,297.8618,298.3456,297.7954,298.3361,4879.0
2022-01-19 13:20:00,314.43,314.68,314.22,314.25,5180.0,298.2792,298.5164,298.08,298.1084,5180.0
2022-01-19 13:30:00,314.05,314.24,313.36,313.37,2516.0,297.9187,298.099,297.2642,297.2736,2516.0
2022-01-19 13:40:00,313.0,313.01,312.35,312.48,3094.0,296.9226,296.9321,296.306,296.4294,3094.0
2022-01-19 13:50:00,312.35,312.92,312.35,312.6,3183.0,296.306,296.8468,296.306,296.5432,3183.0
2022-01-19 14:00:00,312.7,312.73,311.73,311.93,4618.0,296.6381,296.6665,295.7179,295.9076,4618.0
2022-01-19 14:10:00,311.87,311.87,311.23,311.48,3489.0,295.8507,295.8507,295.2436,295.4807,3489.0
2022-01-19 14:20:00,311.25,311.41,310.91,310.94,2885.0,295.2625,295.4143,294.94,294.9685,2885.0
2022-01-19 14:30:00,310.98,311.79,310.95,311.56,3984.0,295.0064,295.7748,294.9779,295.5566,3984.0
2022-01-19 14:40:00,311.56,312.26,311.39,312.25,6055.0,295.5566,296.2207,295.3953,296.2112,6055.0
2022-01-19 14:50:00,312.45,313.34,312.35,312.9,4590.0,296.4009,297.2452,296.306,296.8278,4590.0
2022-01-19 15:00:00,313.0,314.29,312.89,314.19,11265.0,296.9226,298.1464,296.8183,298.0515,11265.0
2022-01-19 15:10:00,313.94,314.99,313.94,314.17,8779.0,297.8144,298.8104,297.8144,298.0326,8779.0
2022-01-19 15:20:00,314.12,314.22,313.48,313.48,4559.0,297.9851,298.08,297.378,297.378,4559.0
2022-01-19 15:30:00,313.46,313.6,312.49,312.79,9568.0,297.359,297.4918,296.4388,296.7234,9568.0
2022-01-19 15:40:00,312.37,312.87,312.26,312.62,11153.0,296.325,296.7993,296.2207,296.5622,11153.0
2022-01-19 15:50:00,312.74,312.74,311.22,311.87,53335.0,296.676,296.676,295.2341,295.8507,53335.0
2022-01-20 09:30:00,313.42,314.61,311.59,311.59,7312.0,297.3211,298.45,295.5851,295.5851,7312.0
2022-01-20 09:40:00,311.61,314.56,310.83,314.56,4374.0,295.604,298.4025,294.8641,298.4025,4374.0
2022-01-20 09:50:00,314.07,315.2,313.04,315.03,2963.0,297.9377,299.0096,296.9606,298.8484,2963.0
2022-01-20 10:00:00,314.85,316.0,314.62,316.0,3133.0,298.6776,299.7686,298.4594,299.7686,3133.0
2022-01-20 10:10:00,315.86,315.95,314.99,315.15,2557.0,299.6357,299.7211,298.8104,298.9622,2557.0
2022-01-20 10:20:00,315.5,315.94,314.95,315.68,1528.0,299.2942,299.7116,298.7725,299.465,1528.0
2022-01-20 10:30:00,315.95,317.08,315.95,316.3,2837.0,299.7211,300.7931,299.7211,300.0531,2837.0
2022-01-20 10:40:00,317.16,317.96,316.99,317.95,2989.0,300.869,301.6279,300.7077,301.6184,2989.0
2022-01-20 10:50:00,317.93,318.39,317.68,318.17,3772.0,301.5994,302.0358,301.3623,301.8271,3772.0
2022-01-20 11:00:00,318.17,318.56,317.88,317.94,4618.0,301.8271,302.1971,301.552,301.6089,4618.0
2022-01-20 11:10:00,317.8,317.92,316.93,317.55,2549.0,301.4761,301.5899,300.6508,301.2389,2549.0
2022-01-20 11:20:00,317.39,317.57,317.25,317.26,1588.0,301.0872,301.2579,300.9543,300.9638,1588.0
2022-01-20 11:30:00,317.31,317.99,317.31,317.74,1602.0,301.0113,301.6563,301.0113,301.4192,1602.0
2022-01-20 11:40:00,317.87,317.88,317.39,317.62,1566.0,301.5425,301.552,301.0872,301.3053,1566.0
2022-01-20 11:50:00,317.2,317.2,316.66,316.67,695.0,300.9069,300.9069,300.3947,300.4041,695.0
2022-01-20 12:00:00,316.82,317.35,316.82,317.3,2778.0,300.5464,301.0492,300.5464,301.0018,2778.0
2022-01-20 12:10:00,316.96,317.54,316.96,317.4,1756.0,300.6792,301.2295,300.6792,301.0966,1756.0
2022-01-20 12:20:00,317.19,317.78,316.89,317.58,1361.0,300.8974,301.4571,300.6128,301.2674,1361.0
2022-01-20 12:30:00,318.11,318.11,317.57,317.57,1136.0,301.7702,301.7702,301.2579,301.2579,1136.0
2022-01-20 12:40:00,317.57,317.92,317.31,317.53,2652.0,301.2579,301.5899,301.0113,301.22,2652.0
2022-01-20 12:50:00,317.73,317.74,317.12,317.29,2124.0,301.4097,301.4192,300.831,300.9923,2124.0
2022-01-20 13:00:00,317.43,317.43,316.65,316.65,1481.0,301.1251,301.1251,300.3852,300.3852,1481.0
2022-01-20 13:10:00,316.32,316.59,316.19,316.32,1735.0,300.0721,300.3282,299.9488,300.0721,1735.0
2022-01-20 13:20:00,316.3,317.2,316.3,316.97,3435.0,300.0531,300.9069,300.0531,300.6887,3435.0
2022-01-20 13:30:00,316.85,317.2,316.59,317.01,3036.0,300.5749,300.9069,300.3282,300.7267,3036.0
2022-01-20 13:40:00,317.13,317.24,316.64,316.69,3259.0,300.8405,300.9449,300.3757,300.4231,3259.0
2022-01-20 13:50:00,316.86,316.98,316.56,316.69,2103.0,300.5844,300.6982,300.2998,300.4231,2103.0
2022-01-20 14:00:00,316.78,317.79,316.78,317.44,3303.0,300.5085,301.4666,300.5085,301.1346,3303.0
2022-01-20 14:10:00,317.59,317.59,315.97,316.23,3670.0,301.2769,301.2769,299.7401,299.9867,3670.0
2022-01-20 14:20:00,316.36,316.39,315.47,315.47,2809.0,300.1101,300.1385,299.2658,299.2658,2809.0
2022-01-20 14:30:00,315.25,315.25,314.4,314.96,4532.0,299.0571,299.0571,298.2507,298.782,4532.0
2022-01-20 14:40:00,314.86,314.86,314.3,314.71,3244.0,298.6871,298.6871,298.1559,298.5448,3244.0
2022-01-20 14:50:00,314.94,314.94,314.16,314.16,4150.0,298.763,298.763,298.0231,298.0231,4150.0
2022-01-20 15:00:00,314.46,314.53,313.14,313.14,3897.0,298.3077,298.3741,297.0555,297.0555,3897.0
2022-01-20 15:10:00,313.15,313.85,313.14,313.85,5624.0,297.0649,297.729,297.0555,297.729,5624.0
2022-01-20 15:20:00,313.85,313.88,312.41,312.81,4039.0,297.729,297.7574,296.363,296.7424,4039.0
2022-01-20 15:30:00,312.09,312.41,311.09,311.47,5168.0,296.0594,296.363,295.1108,295.4712,5168.0
2022-01-20 15:40:00,311.41,311.61,310.23,310.58,15364.0,295.4143,295.604,294.2949,294.627,15364.0
2022-01-20 15:50:00,310.02,311.13,308.96,309.17,31189.0,294.0957,295.1487,293.0902,293.2894,31189.0
2022-01-21 09:30:00,307.9,307.9,303.61,304.8,33275.0,292.0846,292.0846,288.015,289.1438,33275.0
2022-01-21 09:40:00,304.63,305.31,302.78,304.81,10580.0,288.9826,289.6276,287.2276,289.1533,10580.0
2022-01-21 09:50:00,304.54,305.17,302.56,303.65,4325.0,288.8972,289.4948,287.0189,288.0529,4325.0
2022-01-21 10:00:00,304.0,304.24,301.93,302.73,5352.0,288.3849,288.6126,286.4213,287.1802,5352.0
2022-01-21 10:10:00,302.57,303.06,301.78,303.06,3696.0,287.0284,287.4932,286.279,287.4932,3696.0
2022-01-21 10:20:00,302.16,304.0,301.29,303.02,18302.0,286.6394,288.3849,285.8141,287.4553,18302.0
2022-01-21 10:30:00,303.12,305.09,302.37,304.24,7390.0,287.5501,289.4189,286.8387,288.6126,7390.0
2022-01-21 10:40:00,304.5,304.64,303.06,304.63,9049.0,288.8593,288.9921,287.4932,288.9826,9049.0
2022-01-21 10:50:00,304.6,305.87,304.47,304.82,12714.0,288.9541,290.1589,288.8308,289.1628,12714.0
2022-01-21 11:00:00,305.06,306.13,304.26,306.13,30290.0,289.3905,290.4055,288.6316,290.4055,30290.0
2022-01-21 11:10:00,305.91,306.46,305.64,306.15,6076.0,290.1968,290.7186,289.9407,290.4245,6076.0
2022-01-21 11:20:00,306.17,306.79,305.74,306.0,14410.0,290.4435,291.0316,290.0356,290.2822,14410.0
2022-01-21 11:30:00,305.73,306.41,304.55,304.96,8591.0,290.0261,290.6711,288.9067,289.2956,8591.0
2022-01-21 11:40:00,304.69,304.81,303.5,303.5,5635.0,289.0395,289.1533,287.9106,287.9106,5635.0
2022-01-21 11:50:00,303.75,303.76,303.12,303.45,2370.0,288.1478,288.1573,287.5501,287.8632,2370.0
2022-01-21 12:00:00,303.28,303.28,302.1,302.29,2198.0,287.7019,287.7019,286.5825,286.7628,2198.0
2022-01-21 12:10:00,301.8,302.48,301.69,302.27,4638.0,286.2979,286.943,286.1936,286.7438,4638.0
2022-01-21 12:20:00,302.06,303.29,302.06,302.67,3102.0,286.5446,287.7114,286.5446,287.1233,3102.0
2022-01-21 12:30:00,302.56,303.05,302.1,302.52,3709.0,287.0189,287.4837,286.5825,286.981,3709.0
2022-01-21 12:40:00,302.47,303.24,301.51,301.51,5212.0,286.9335,287.664,286.0228,286.0228,5212.0
2022-01-21 12:50:00,301.48,302.16,301.45,301.77,3030.0,285.9944,286.6394,285.9659,286.2695,3030.0
2022-01-21 13:00:00,301.74,302.32,301.74,302.22,1864.0,286.241,286.7912,286.241,286.6964,1864.0
2022-01-21 13:10:00,302.28,303.16,301.77,301.77,4929.0,286.7533,287.5881,286.2695,286.2695,4929.0
2022-01-21 13:20:00,301.73,301.73,300.81,301.01,8591.0,286.2315,286.2315,285.3588,285.5485,8591.0
2022-01-21 13:30:00,301.23,302.53,301.19,302.08,4074.0,285.7572,286.9904,285.7193,286.5636,4074.0
2022-01-21 13:40:00,301.91,302.68,301.85,302.1,4144.0,286.4023,287.1327,286.3454,286.5825,4144.0
2022-01-21 13:50:00,302.28,302.6,301.66,301.7,3223.0,286.7533,287.0568,286.1651,286.2031,3223.0
2022-01-21 14:00:00,301.79,302.92,301.71,302.28,1860.0,286.2885,287.3604,286.2126,286.7533,1860.0
2022-01-21 14:10:00,302.45,302.52,301.98,302.47,5210.0,286.9146,286.981,286.4687,286.9335,5210.0
2022-01-21 14:20:00,302.41,303.53,302.13,302.74,6018.0,286.8766,287.9391,286.611,287.1897,6018.0
2022-01-21 14:30:00,302.73,302.73,301.87,302.18,9037.0,287.1802,287.1802,286.3643,286.6584,9037.0
2022-01-21 14:40:00,301.9,302.32,301.69,302.01,4659.0,286.3928,286.7912,286.1936,286.4972,4659.0
2022-01-21 14:50:00,301.61,301.75,300.95,301.14,4755.0,286.1177,286.2505,285.4916,285.6718,4755.0
2022-01-21 15:00:00,301.21,301.74,300.01,300.49,7933.0,285.7382,286.241,284.5999,285.0552,7933.0
2022-01-21 15:10:00,300.53,302.02,299.94,301.58,16969.0,285.0932,286.5066,284.5335,286.0892,16969.0
2022-01-21 15:20:00,301.35,301.96,299.74,300.04,18303.0,285.8711,286.4497,284.3438,284.6283,18303.0
2022-01-21 15:30:00,299.88,300.32,299.52,300.09,20391.0,284.4766,284.894,284.1351,284.6758,20391.0
2022-01-21 15:40:00,300.01,300.96,299.74,300.05,38814.0,284.5999,285.5011,284.3438,284.6378,38814.0
2022-01-21 15:50:00,299.78,300.33,298.56,299.38,103554.0,284.3817,284.9034,283.2244,284.0022,103554.0
2022-01-24 09:30:00,290.88,291.95,288.91,291.34,24649.0,275.9389,276.9539,274.07,276.3752,24649.0
2022-01-24 09:40:00,291.93,292.38,287.95,287.95,12606.0,276.9349,277.3618,273.1594,273.1594,12606.0
2022-01-24 09:50:00,288.1,288.55,286.4,287.5,11877.0,273.3016,273.7285,271.689,272.7325,11877.0
2022-01-24 10:00:00,287.45,288.17,285.64,285.64,9393.0,272.685,273.3681,270.968,270.968,9393.0
2022-01-24 10:10:00,285.63,287.44,284.53,286.35,8359.0,270.9585,272.6755,269.915,271.6415,8359.0
2022-01-24 10:20:00,286.43,290.06,286.21,290.06,8378.0,271.7174,275.161,271.5087,275.161,8378.0
2022-01-24 10:30:00,289.67,290.99,289.3,290.93,6166.0,274.791,276.0432,274.44,275.9863,6166.0
2022-01-24 10:40:00,291.59,292.12,289.48,289.6,11547.0,276.6124,277.1152,274.6108,274.7246,11547.0
2022-01-24 10:50:00,289.46,290.42,288.69,288.86,6820.0,274.5918,275.5025,273.8613,274.0226,6820.0
2022-01-24 11:00:00,288.87,289.0,287.33,287.98,8435.0,274.0321,274.1554,272.5712,273.1878,8435.0
2022-01-24 11:10:00,288.31,288.31,286.32,287.0,7327.0,273.5009,273.5009,271.6131,272.2581,7327.0
2022-01-24 11:20:00,287.24,287.81,286.35,287.76,7078.0,272.4858,273.0265,271.6415,272.9791,7078.0
2022-01-24 11:30:00,287.81,288.43,286.59,286.6,5222.0,273.0265,273.6147,271.8692,271.8787,5222.0
2022-01-24 11:40:00,286.5,286.86,284.35,284.56,5530.0,271.7838,272.1253,269.7443,269.9435,5530.0
2022-01-24 11:50:00,284.68,287.25,284.68,286.78,7936.0,270.0573,272.4953,270.0573,272.0494,7936.0
2022-01-24 12:00:00,286.81,287.13,286.01,286.14,8228.0,272.0779,272.3815,271.319,271.4423,8228.0
2022-01-24 12:10:00,286.4,286.69,284.22,285.12,3363.0,271.689,271.9641,269.6209,270.4747,3363.0
2022-01-24 12:20:00,284.69,286.14,283.81,285.15,5236.0,270.0668,271.4423,269.232,270.5032,5236.0
2022-01-24 12:30:00,285.76,285.76,284.54,285.19,4541.0,271.0818,271.0818,269.9245,270.5411,4541.0
2022-01-24 12:40:00,284.84,286.63,284.57,286.32,4883.0,270.2091,271.9072,269.953,271.6131,4883.0
2022-01-24 12:50:00,286.2,287.8,286.03,287.45,10789.0,271.4992,273.0171,271.338,272.685,10789.0
2022-01-24 13:00:00,287.36,289.49,287.36,289.27,15797.0,272.5997,274.6202,272.5997,274.4115,15797.0
2022-01-24 13:10:00,289.06,290.54,288.98,290.54,6440.0,274.2123,275.6163,274.1364,275.6163,6440.0
2022-01-24 13:20:00,290.68,290.68,287.93,288.44,7893.0,275.7491,275.7491,273.1404,273.6242,7893.0
2022-01-24 13:30:00,288.27,289.75,288.27,289.55,5008.0,273.4629,274.8669,273.4629,274.6772,5008.0
2022-01-24 13:40:00,289.27,290.85,288.64,290.85,4324.0,274.4115,275.9104,273.8139,275.9104,4324.0
2022-01-24 13:50:00,290.75,292.92,290.75,292.52,6994.0,275.8155,277.8741,275.8155,277.4946,6994.0
2022-01-24 14:00:00,292.91,293.95,292.75,293.38,5387.0,277.8646,278.8512,277.7128,278.3104,5387.0
2022-01-24 14:10:00,293.63,293.67,291.31,292.01,8647.0,278.5476,278.5855,276.3468,277.0108,8647.0
2022-01-24 14:20:00,291.8,292.1,290.41,290.81,8244.0,276.8116,277.0962,275.493,275.8724,8244.0
2022-01-24 14:30:00,291.12,291.83,290.41,290.41,2100.0,276.1665,276.8401,275.493,275.493,2100.0
2022-01-24 14:40:00,290.89,290.89,289.6,290.62,6291.0,275.9483,275.9483,274.7246,275.6922,6291.0
2022-01-24 14:50:00,290.81,293.02,290.45,293.02,4190.0,275.8724,277.9689,275.5309,277.9689,4190.0
2022-01-24 15:00:00,292.96,294.07,292.93,293.43,5687.0,277.912,278.965,277.8836,278.3579,5687.0
2022-01-24 15:10:00,293.63,295.67,293.63,293.96,6439.0,278.5476,280.4828,278.5476,278.8606,6439.0
2022-01-24 15:20:00,294.13,295.94,294.13,295.09,9392.0,279.0219,280.7389,279.0219,279.9326,9392.0
2022-01-24 15:30:00,294.82,298.17,294.52,298.17,12282.0,279.6765,282.8544,279.3919,282.8544,12282.0
2022-01-24 15:40:00,298.01,299.46,296.58,299.2,22492.0,282.7026,284.0781,281.3461,283.8315,22492.0
2022-01-24 15:50:00,299.52,301.61,299.17,301.12,67840.0,284.1351,286.1177,283.803,285.6529,67840.0
2022-01-25 09:30:00,294.71,296.18,293.74,293.91,7303.0,279.5721,280.9666,278.6519,278.8132,7303.0
2022-01-25 09:40:00,295.0,295.31,290.68,290.68,7061.0,279.8472,280.1413,275.7491,275.7491,7061.0
2022-01-25 09:50:00,290.17,291.52,290.0,290.34,6159.0,275.2653,276.546,275.1041,275.4266,6159.0
2022-01-25 10:00:00,290.96,290.96,289.16,289.76,10596.0,276.0147,276.0147,274.3072,274.8764,10596.0
2022-01-25 10:10:00,289.82,292.83,289.14,291.74,7964.0,274.9333,277.7887,274.2882,276.7547,7964.0
2022-01-25 10:20:00,291.78,294.04,291.1,294.04,4902.0,276.7926,278.9365,276.1476,278.9365,4902.0
2022-01-25 10:30:00,294.09,294.97,293.12,294.62,6930.0,278.984,279.8188,278.0638,279.4867,6930.0
2022-01-25 10:40:00,294.86,295.92,294.17,295.92,4006.0,279.7144,280.72,279.0599,280.72,4006.0
2022-01-25 10:50:00,296.03,296.3,293.2,293.23,6261.0,280.8243,281.0805,278.1397,278.1681,6261.0
2022-01-25 11:00:00,292.91,293.6,292.45,292.57,7409.0,277.8646,278.5191,277.4282,277.542,7409.0
2022-01-25 11:10:00,292.74,294.51,292.74,294.51,1389.0,277.7033,279.3824,277.7033,279.3824,1389.0
2022-01-25 11:20:00,295.29,296.79,295.24,296.61,4654.0,280.1223,281.5453,280.0749,281.3745,4654.0
2022-01-25 11:30:00,296.38,296.56,293.83,293.83,4872.0,281.1563,281.3271,278.7373,278.7373,4872.0
2022-01-25 11:40:00,294.19,296.14,294.03,296.14,3287.0,279.0788,280.9287,278.927,280.9287,3287.0
2022-01-25 11:50:00,295.84,296.78,294.96,295.5,5110.0,280.6441,281.5358,279.8093,280.3215,5110.0
2022-01-25 12:00:00,294.95,296.15,294.47,295.94,3283.0,279.7998,280.9382,279.3444,280.7389,3283.0
2022-01-25 12:10:00,295.82,296.48,294.9,295.21,5349.0,280.6251,281.2512,279.7524,280.0464,5349.0
2022-01-25 12:20:00,296.05,296.92,296.04,296.84,5377.0,280.8433,281.6686,280.8338,281.5927,5377.0
2022-01-25 12:30:00,296.49,296.53,295.25,295.73,2262.0,281.2607,281.2986,280.0844,280.5397,2262.0
2022-01-25 12:40:00,295.69,295.84,294.64,294.64,1805.0,280.5018,280.6441,279.5057,279.5057,1805.0
2022-01-25 12:50:00,294.83,295.71,294.54,295.71,3919.0,279.686,280.5208,279.4109,280.5208,3919.0
2022-01-25 13:00:00,295.4,295.4,294.66,295.04,5888.0,280.2267,280.2267,279.5247,279.8852,5888.0
2022-01-25 13:10:00,295.01,296.19,295.01,295.95,3149.0,279.8567,280.9761,279.8567,280.7484,3149.0
2022-01-25 13:20:00,295.76,297.17,295.76,297.16,4078.0,280.5682,281.9058,280.5682,281.8963,4078.0
2022-01-25 13:30:00,296.9,298.26,296.9,298.08,5076.0,281.6496,282.9398,281.6496,282.769,5076.0
2022-01-25 13:40:00,297.9,299.04,297.89,299.04,4022.0,282.5983,283.6797,282.5888,283.6797,4022.0
2022-01-25 13:50:00,298.96,299.74,298.94,299.74,1706.0,283.6038,284.3438,283.5848,284.3438,1706.0
2022-01-25 14:00:00,299.68,299.95,298.83,298.83,6949.0,284.2868,284.543,283.4805,283.4805,6949.0
2022-01-25 14:10:00,298.97,300.5,298.96,300.5,2800.0,283.6133,285.0647,283.6038,285.0647,2800.0
2022-01-25 14:20:00,300.56,300.7,300.03,300.2,3660.0,285.1216,285.2544,284.6189,284.7801,3660.0
2022-01-25 14:30:00,300.63,300.63,299.74,300.17,3377.0,285.188,285.188,284.3438,284.7517,3377.0
2022-01-25 14:40:00,300.34,301.25,300.29,300.56,7606.0,284.9129,285.7762,284.8655,285.1216,7606.0
2022-01-25 14:50:00,300.62,301.86,300.62,301.86,3668.0,285.1786,286.3549,285.1786,286.3549,3668.0
2022-01-25 15:00:00,301.9,301.97,299.91,299.91,9138.0,286.3928,286.4592,284.505,284.505,9138.0
2022-01-25 15:10:00,299.88,302.0,299.72,301.88,10978.0,284.4766,286.4877,284.3248,286.3738,10978.0
2022-01-25 15:20:00,301.95,301.95,298.93,299.13,4647.0,286.4402,286.4402,283.5754,283.7651,4647.0
2022-01-25 15:30:00,298.93,299.8,298.56,299.8,9592.0,283.5754,284.4007,283.2244,284.4007,9592.0
2022-01-25 15:40:00,299.95,300.25,299.04,299.22,14738.0,284.543,284.8276,283.6797,283.8505,14738.0
2022-01-25 15:50:00,299.02,299.16,297.86,298.24,35880.0,283.6607,283.7935,282.5603,282.9208,35880.0
2022-01-26 09:30:00,304.57,306.24,302.13,305.62,23854.0,288.9257,290.5099,286.611,289.9217,23854.0
2022-01-26 09:40:00,305.84,307.8,305.0,306.99,7754.0,290.1304,291.9897,289.3336,291.2214,7754.0
2022-01-26 09:50:00,307.45,307.51,306.14,306.51,9922.0,291.6577,291.7146,290.415,290.766,9922.0
2022-01-26 10:00:00,306.51,306.61,305.29,305.7,5519.0,290.766,290.8609,289.6087,289.9976,5519.0
2022-01-26 10:10:00,305.52,305.64,304.05,304.76,6728.0,289.8269,289.9407,288.4324,289.1059,6728.0
2022-01-26 10:20:00,304.73,306.21,303.32,303.67,9838.0,289.0774,290.4814,287.7399,288.0719,9838.0
2022-01-26 10:30:00,303.31,304.66,302.77,304.43,7215.0,287.7304,289.011,287.2181,288.7929,7215.0
2022-01-26 10:40:00,304.04,304.63,302.89,303.31,7731.0,288.4229,288.9826,287.332,287.7304,7731.0
2022-01-26 10:50:00,303.44,304.22,303.0,303.27,11132.0,287.8537,288.5936,287.4363,287.6924,11132.0
2022-01-26 11:00:00,303.49,305.52,302.79,305.28,9719.0,287.9011,289.8269,287.2371,289.5992,9719.0
2022-01-26 11:10:00,305.29,305.93,304.64,305.1,13133.0,289.6087,290.2158,288.9921,289.4284,13133.0
2022-01-26 11:20:00,304.75,305.7,304.75,304.91,9429.0,289.0964,289.9976,289.0964,289.2482,9429.0
2022-01-26 11:30:00,305.01,305.56,304.41,304.46,9814.0,289.3431,289.8648,288.7739,288.8213,9814.0
2022-01-26 11:40:00,305.22,305.45,304.66,304.66,2238.0,289.5423,289.7605,289.011,289.011,2238.0
2022-01-26 11:50:00,304.67,305.35,304.26,305.1,3693.0,289.0205,289.6656,288.6316,289.4284,3693.0
2022-01-26 12:00:00,305.21,305.32,304.55,305.07,4466.0,289.5328,289.6371,288.9067,289.4,4466.0
2022-01-26 12:10:00,304.97,305.31,304.51,304.68,8332.0,289.3051,289.6276,288.8687,289.03,8332.0
2022-01-26 12:20:00,304.68,305.73,304.17,305.45,6865.0,289.03,290.0261,288.5462,289.7605,6865.0
2022-01-26 12:30:00,305.37,305.4,304.56,304.85,3125.0,289.6846,289.713,288.9162,289.1913,3125.0
2022-01-26 12:40:00,304.75,305.27,304.68,305.09,2521.0,289.0964,289.5897,289.03,289.4189,2521.0
2022-01-26 12:50:00,305.1,305.12,304.69,304.8,1565.0,289.4284,289.4474,289.0395,289.1438,1565.0
2022-01-26 13:00:00,304.96,304.96,303.29,304.12,4061.0,289.2956,289.2956,287.7114,288.4988,4061.0
2022-01-26 13:10:00,304.35,304.56,304.01,304.01,2224.0,288.717,288.9162,288.3944,288.3944,2224.0
2022-01-26 13:20:00,303.89,303.98,303.48,303.98,3542.0,288.2806,288.366,287.8916,288.366,3542.0
2022-01-26 13:30:00,303.95,304.72,303.81,304.55,4462.0,288.3375,289.068,288.2047,288.9067,4462.0
2022-01-26 13:40:00,304.6,304.67,303.99,304.36,5218.0,288.9541,289.0205,288.3755,288.7264,5218.0
2022-01-26 13:50:00,304.23,305.34,304.02,304.6,5362.0,288.6031,289.6561,288.4039,288.9541,5362.0
2022-01-26 14:00:00,304.87,307.1,304.64,305.27,14692.0,289.2102,291.3257,288.9921,289.5897,14692.0
2022-01-26 14:10:00,305.41,305.58,303.65,304.64,31014.0,289.7225,289.8838,288.0529,288.9921,31014.0
2022-01-26 14:20:00,304.8,306.11,304.49,305.79,12695.0,289.1438,290.3866,288.8498,290.083,12695.0
2022-01-26 14:30:00,305.64,305.75,303.5,305.07,12727.0,289.9407,290.045,287.9106,289.4,12727.0
2022-01-26 14:40:00,305.12,305.17,299.79,300.64,26685.0,289.4474,289.4948,284.3912,285.1975,26685.0
2022-01-26 14:50:00,300.56,301.65,300.21,300.21,20048.0,285.1216,286.1556,284.7896,284.7896,20048.0
2022-01-26 15:00:00,300.2,300.2,297.33,297.34,8135.0,284.7801,284.7801,282.0575,282.067,8135.0
2022-01-26 15:10:00,297.57,298.58,296.46,296.46,7000.0,282.2852,283.2433,281.2322,281.2322,7000.0
2022-01-26 15:20:00,296.77,297.2,294.4,297.09,17071.0,281.5263,281.9342,279.278,281.8299,17071.0
2022-01-26 15:30:00,297.22,298.37,296.13,297.48,14596.0,281.9532,283.0441,280.9192,282.1998,14596.0
2022-01-26 15:40:00,297.21,298.27,296.56,297.27,14986.0,281.9437,282.9493,281.3271,282.0006,14986.0
2022-01-26 15:50:00,296.93,298.83,296.55,298.51,62159.0,281.6781,283.4805,281.3176,283.1769,62159.0
2022-01-27 09:30:00,300.01,307.19,300.01,304.23,18668.0,284.5999,291.4111,284.5999,288.6031,18668.0
2022-01-27 09:40:00,304.17,313.86,304.16,313.34,21385.0,288.5462,297.7385,288.5367,297.2452,21385.0
2022-01-27 09:50:00,313.18,316.66,311.95,315.25,31988.0,297.0934,300.3947,295.9266,299.0571,31988.0
2022-01-27 10:00:00,314.63,316.5,311.45,315.41,28666.0,298.4689,300.2429,295.4523,299.2089,28666.0
2022-01-27 10:10:00,315.41,317.43,311.44,317.43,17515.0,299.2089,301.1251,295.4428,301.1251,17515.0
2022-01-27 10:20:00,316.77,317.02,312.92,312.92,7279.0,300.499,300.7362,296.8468,296.8468,7279.0
2022-01-27 10:30:00,312.24,313.79,311.15,311.52,9781.0,296.2017,297.6721,295.1677,295.5187,9781.0
2022-01-27 10:40:00,311.53,313.78,311.43,313.59,16262.0,295.5282,297.6626,295.4333,297.4823,16262.0
2022-01-27 10:50:00,313.94,314.81,312.98,312.99,5145.0,297.8144,298.6397,296.9037,296.9132,5145.0
2022-01-27 11:00:00,312.67,314.13,312.07,312.07,13313.0,296.6096,297.9946,296.0404,296.0404,13313.0
2022-01-27 11:10:00,312.51,313.58,311.51,311.97,4964.0,296.4578,297.4729,295.5092,295.9456,4964.0
2022-01-27 11:20:00,311.67,312.84,311.01,311.08,10800.0,295.661,296.7709,295.0349,295.1013,10800.0
2022-01-27 11:30:00,311.22,312.89,310.71,311.79,6598.0,295.2341,296.8183,294.7503,295.7748,6598.0
2022-01-27 11:40:00,311.88,312.48,311.42,311.91,11872.0,295.8602,296.4294,295.4238,295.8886,11872.0
2022-01-27 11:50:00,311.89,312.35,311.16,311.25,6802.0,295.8697,296.306,295.1772,295.2625,6802.0
2022-01-27 12:00:00,311.16,311.31,309.59,310.11,6874.0,295.1772,295.3195,293.6878,294.1811,6874.0
2022-01-27 12:10:00,309.84,310.36,309.14,309.71,9276.0,293.925,294.4183,293.2609,293.8016,9276.0
2022-01-27 12:20:00,309.49,309.72,307.92,308.07,13103.0,293.5929,293.8111,292.1036,292.2459,13103.0
2022-01-27 12:30:00,307.87,307.87,304.53,304.69,16239.0,292.0562,292.0562,288.8877,289.0395,16239.0
2022-01-27 12:40:00,304.52,305.13,303.64,303.96,12545.0,288.8782,289.4569,288.0434,288.347,12545.0
2022-01-27 12:50:00,303.99,304.1,303.03,303.07,16336.0,288.3755,288.4798,287.4648,287.5027,16336.0
2022-01-27 13:00:00,303.37,303.74,302.08,303.01,6774.0,287.7873,288.1383,286.5636,287.4458,6774.0
2022-01-27 13:10:00,303.01,303.24,302.38,302.42,3677.0,287.4458,287.664,286.8481,286.8861,3677.0
2022-01-27 13:20:00,302.07,302.09,300.35,300.35,7604.0,286.5541,286.573,284.9224,284.9224,7604.0
2022-01-27 13:30:00,300.41,301.6,299.35,299.35,10479.0,284.9793,286.1082,283.9738,283.9738,10479.0
2022-01-27 13:40:00,299.2,300.0,298.86,299.5,6585.0,283.8315,284.5904,283.509,284.1161,6585.0
2022-01-27 13:50:00,299.33,302.21,299.33,302.21,4422.0,283.9548,286.6869,283.9548,286.6869,4422.0
2022-01-27 14:00:00,302.29,306.07,302.29,305.3,16227.0,286.7628,290.3486,286.7628,289.6182,16227.0
2022-01-27 14:10:00,305.16,305.56,302.95,303.68,10388.0,289.4854,289.8648,287.3889,288.0814,10388.0
2022-01-27 14:20:00,302.83,303.07,302.17,302.44,3022.0,287.275,287.5027,286.6489,286.9051,3022.0
2022-01-27 14:30:00,302.69,302.81,301.05,301.91,7346.0,287.1422,287.2561,285.5865,286.4023,7346.0
2022-01-27 14:40:00,302.22,303.84,302.14,303.77,6984.0,286.6964,288.2332,286.6205,288.1668,6984.0
2022-01-27 14:50:00,303.44,303.44,301.29,302.25,5043.0,287.8537,287.8537,285.8141,286.7248,5043.0
2022-01-27 15:00:00,302.47,304.26,302.46,303.84,5818.0,286.9335,288.6316,286.924,288.2332,5818.0
2022-01-27 15:10:00,303.73,303.78,302.03,303.19,12274.0,288.1288,288.1762,286.5161,287.6165,12274.0
2022-01-27 15:20:00,303.5,305.13,303.05,304.63,5973.0,287.9106,289.4569,287.4837,288.9826,5973.0
2022-01-27 15:30:00,305.0,305.99,303.93,304.33,15173.0,289.3336,290.2727,288.3185,288.698,15173.0
2022-01-27 15:40:00,304.23,306.36,304.09,304.79,16540.0,288.6031,290.6237,288.4703,289.1344,16540.0
2022-01-27 15:50:00,304.15,305.0,303.21,303.21,51241.0,288.5272,289.3336,287.6355,287.6355,51241.0
2022-01-28 09:30:00,300.79,300.99,296.08,296.17,17345.0,285.3398,285.5295,280.8718,280.9571,17345.0
2022-01-28 09:40:00,296.25,297.22,293.09,293.09,14758.0,281.033,281.9532,278.0353,278.0353,14758.0
2022-01-28 09:50:00,293.11,294.15,289.86,290.51,51336.0,278.0543,279.0409,274.9712,275.5879,51336.0
2022-01-28 10:00:00,290.26,292.17,288.41,292.17,21269.0,275.3507,277.1626,273.5957,277.1626,21269.0
2022-01-28 10:10:00,292.97,293.34,291.68,292.88,9671.0,277.9215,278.2725,276.6978,277.8361,9671.0
2022-01-28 10:20:00,293.35,293.83,290.38,290.38,8204.0,278.282,278.7373,275.4645,275.4645,8204.0
2022-01-28 10:30:00,290.88,291.74,289.11,289.88,7951.0,275.9389,276.7547,274.2598,274.9902,7951.0
2022-01-28 10:40:00,289.03,289.77,287.34,289.47,10202.0,274.1839,274.8859,272.5807,274.6013,10202.0
2022-01-28 10:50:00,290.29,291.51,290.17,291.51,11881.0,275.3792,276.5365,275.2653,276.5365,11881.0
2022-01-28 11:00:00,291.85,291.99,290.37,290.79,9135.0,276.859,276.9918,275.455,275.8535,9135.0
2022-01-28 11:10:00,291.18,293.26,291.18,292.68,7702.0,276.2234,278.1966,276.2234,277.6464,7702.0
2022-01-28 11:20:00,292.89,293.68,292.36,293.25,4478.0,277.8456,278.595,277.3428,278.1871,4478.0
2022-01-28 11:30:00,293.39,293.53,292.31,292.54,4046.0,278.3199,278.4527,277.2954,277.5136,4046.0
2022-01-28 11:40:00,292.59,292.6,291.64,292.11,3446.0,277.561,277.5705,276.6598,277.1057,3446.0
2022-01-28 11:50:00,292.19,293.86,291.9,293.86,3476.0,277.1816,278.7658,276.9065,278.7658,3476.0
2022-01-28 12:00:00,294.01,296.4,293.54,295.81,22127.0,278.9081,281.1753,278.4622,280.6156,22127.0
2022-01-28 12:10:00,295.69,295.8,294.27,295.0,7186.0,280.5018,280.6061,279.1547,279.8472,7186.0
2022-01-28 12:20:00,294.9,295.05,292.83,292.94,3529.0,279.7524,279.8947,277.7887,277.893,3529.0
2022-01-28 12:30:00,292.77,292.88,291.71,291.92,10354.0,277.7318,277.8361,276.7262,276.9254,10354.0
2022-01-28 12:40:00,291.69,291.8,291.37,291.72,4913.0,276.7072,276.8116,276.4037,276.7357,4913.0
2022-01-28 12:50:00,291.45,291.94,290.76,291.76,5571.0,276.4796,276.9444,275.825,276.7736,5571.0
2022-01-28 13:00:00,291.75,293.48,291.75,293.48,4639.0,276.7642,278.4053,276.7642,278.4053,4639.0
2022-01-28 13:10:00,293.42,293.8,292.52,293.45,7252.0,278.3484,278.7089,277.4946,278.3768,7252.0
2022-01-28 13:20:00,293.39,293.89,292.96,293.6,4459.0,278.3199,278.7942,277.912,278.5191,4459.0
2022-01-28 13:30:00,293.64,294.48,293.64,294.18,5357.0,278.5571,279.3539,278.5571,279.0693,5357.0
2022-01-28 13:40:00,294.05,294.83,293.92,294.49,9223.0,278.946,279.686,278.8227,279.3634,9223.0
2022-01-28 13:50:00,294.72,295.32,294.72,294.82,5094.0,279.5816,280.1508,279.5816,279.6765,5094.0
2022-01-28 14:00:00,295.02,295.62,293.53,293.64,6869.0,279.8662,280.4354,278.4527,278.5571,6869.0
2022-01-28 14:10:00,293.44,293.44,291.68,291.86,6066.0,278.3674,278.3674,276.6978,276.8685,6066.0
2022-01-28 14:20:00,291.44,291.64,289.85,289.99,13586.0,276.4701,276.6598,274.9618,275.0946,13586.0
2022-01-28 14:30:00,290.0,290.38,289.47,290.18,10265.0,275.1041,275.4645,274.6013,275.2748,10265.0
2022-01-28 14:40:00,290.85,292.63,290.85,292.59,7203.0,275.9104,277.599,275.9104,277.561,7203.0
2022-01-28 14:50:00,292.59,293.2,292.24,292.65,8693.0,277.561,278.1397,277.229,277.6179,8693.0
2022-01-28 15:00:00,292.95,293.56,292.86,293.33,6561.0,277.9025,278.4812,277.8171,278.263,6561.0
2022-01-28 15:10:00,293.26,293.43,292.59,293.3,9233.0,278.1966,278.3579,277.561,278.2345,9233.0
2022-01-28 15:20:00,293.17,294.67,293.01,294.67,14403.0,278.1112,279.5342,277.9594,279.5342,14403.0
2022-01-28 15:30:00,294.6,295.92,293.73,295.34,19778.0,279.4678,280.72,278.6425,280.1698,19778.0
2022-01-28 15:40:00,295.62,296.22,295.28,296.12,15965.0,280.4354,281.0046,280.1128,280.9097,15965.0
2022-01-28 15:50:00,296.36,298.15,296.02,298.12,61622.0,281.1374,282.8354,280.8148,282.807,61622.0
2022-01-31 09:30:00,296.63,299.68,295.31,298.53,15463.0,281.3935,284.2868,280.1413,283.1959,15463.0
2022-01-31 09:40:00,298.94,298.94,295.63,296.95,3449.0,283.5848,283.5848,280.4449,281.6971,3449.0
2022-01-31 09:50:00,297.09,297.78,295.72,296.5,9707.0,281.8299,282.4844,280.5302,281.2702,9707.0
2022-01-31 10:00:00,297.2,298.66,297.2,298.63,6899.0,281.9342,283.3192,281.9342,283.2908,6899.0
2022-01-31 10:10:00,298.69,300.11,298.43,299.63,15363.0,283.3477,284.6947,283.101,284.2394,15363.0
2022-01-31 10:20:00,299.78,300.04,299.34,299.34,10804.0,284.3817,284.6283,283.9643,283.9643,10804.0
2022-01-31 10:30:00,299.35,301.17,299.2,300.71,25408.0,283.9738,285.7003,283.8315,285.2639,25408.0
2022-01-31 10:40:00,300.91,300.92,300.19,300.58,6934.0,285.4537,285.4631,284.7706,285.1406,6934.0
2022-01-31 10:50:00,300.77,301.36,300.4,300.67,6437.0,285.3208,285.8805,284.9699,285.226,6437.0
2022-01-31 11:00:00,300.87,301.47,300.8,301.06,5269.0,285.4157,285.9849,285.3493,285.596,5269.0
2022-01-31 11:10:00,300.93,301.11,300.23,300.52,5131.0,285.4726,285.6434,284.8086,285.0837,5131.0
2022-01-31 11:20:00,300.58,300.58,299.05,299.18,5219.0,285.1406,285.1406,283.6892,283.8125,5219.0
2022-01-31 11:30:00,299.11,300.01,299.11,299.45,1565.0,283.7461,284.5999,283.7461,284.0686,1565.0
2022-01-31 11:40:00,299.26,299.44,298.95,299.44,3219.0,283.8884,284.0592,283.5943,284.0592,3219.0
2022-01-31 11:50:00,299.31,300.63,299.13,300.63,4866.0,283.9358,285.188,283.7651,285.188,4866.0
2022-01-31 12:00:00,300.57,300.58,299.98,299.99,3722.0,285.1311,285.1406,284.5714,284.5809,3722.0
2022-01-31 12:10:00,300.24,301.02,300.06,300.99,7152.0,284.8181,285.558,284.6473,285.5295,7152.0
2022-01-31 12:20:00,301.0,301.11,300.55,300.68,7779.0,285.539,285.6434,285.1121,285.2355,7779.0
2022-01-31 12:30:00,300.71,301.09,300.47,300.95,5904.0,285.2639,285.6244,285.0363,285.4916,5904.0
2022-01-31 12:40:00,301.17,301.53,300.85,301.08,13235.0,285.7003,286.0418,285.3967,285.6149,13235.0
2022-01-31 12:50:00,301.18,301.61,301.07,301.47,6993.0,285.7098,286.1177,285.6054,285.9849,6993.0
2022-01-31 13:00:00,301.36,301.36,300.41,300.41,6900.0,285.8805,285.8805,284.9793,284.9793,6900.0
2022-01-31 13:10:00,300.19,301.13,300.08,301.04,6763.0,284.7706,285.6624,284.6663,285.577,6763.0
2022-01-31 13:20:00,301.4,301.4,300.93,301.01,9856.0,285.9185,285.9185,285.4726,285.5485,9856.0
2022-01-31 13:30:00,301.15,301.55,300.97,301.54,3553.0,285.6813,286.0608,285.5106,286.0513,3553.0
2022-01-31 13:40:00,301.57,302.12,301.56,302.03,4152.0,286.0798,286.6015,286.0703,286.5161,4152.0
2022-01-31 13:50:00,302.12,302.19,301.71,302.0,2909.0,286.6015,286.6679,286.2126,286.4877,2909.0
2022-01-31 14:00:00,301.97,302.52,301.62,302.36,12969.0,286.4592,286.981,286.1272,286.8292,12969.0
2022-01-31 14:10:00,302.43,302.86,302.25,302.85,5352.0,286.8956,287.3035,286.7248,287.294,5352.0
2022-01-31 14:20:00,302.71,303.32,302.71,303.25,5606.0,287.1612,287.7399,287.1612,287.6735,5606.0
2022-01-31 14:30:00,303.33,303.9,303.3,303.62,9656.0,287.7494,288.2901,287.7209,288.0245,9656.0
2022-01-31 14:40:00,303.73,303.73,303.11,303.11,6572.0,288.1288,288.1288,287.5407,287.5407,6572.0
2022-01-31 14:50:00,303.01,303.06,302.61,302.92,4080.0,287.4458,287.4932,287.0663,287.3604,4080.0
2022-01-31 15:00:00,303.03,303.5,302.49,302.49,5052.0,287.4648,287.9106,286.9525,286.9525,5052.0
2022-01-31 15:10:00,302.5,302.5,301.66,301.96,12238.0,286.962,286.962,286.1651,286.4497,12238.0
2022-01-31 15:20:00,302.04,303.24,301.77,303.02,8041.0,286.5256,287.664,286.2695,287.4553,8041.0
2022-01-31 15:30:00,302.87,303.61,302.41,302.97,10040.0,287.313,288.015,286.8766,287.4078,10040.0
2022-01-31 15:40:00,303.14,303.43,302.45,303.2,11466.0,287.5691,287.8442,286.9146,287.626,11466.0
2022-01-31 15:50:00,303.42,305.31,303.35,304.31,105624.0,287.8347,289.6276,287.7683,288.679,105624.0
2022-02-01 09:30:00,306.15,307.46,303.64,306.17,14309.0,290.4245,291.6672,288.0434,290.4435,14309.0
2022-02-01 09:40:00,306.8,306.81,302.6,304.12,18025.0,291.0411,291.0506,287.0568,288.4988,18025.0
2022-02-01 09:50:00,304.15,304.78,303.1,303.17,44696.0,288.5272,289.1249,287.5312,287.5976,44696.0
2022-02-01 10:00:00,303.48,303.52,300.74,301.87,5401.0,287.8916,287.9296,285.2924,286.3643,5401.0
2022-02-01 10:10:00,301.88,302.46,300.57,301.04,51890.0,286.3738,286.924,285.1311,285.577,51890.0
2022-02-01 10:20:00,301.0,302.62,300.59,302.35,119100.0,285.539,287.0758,285.1501,286.8197,119100.0
2022-02-01 10:30:00,302.47,304.48,302.46,303.63,6982.0,286.9335,288.8403,286.924,288.0339,6982.0
2022-02-01 10:40:00,303.71,304.35,302.37,303.84,6101.0,288.1098,288.717,286.8387,288.2332,6101.0
2022-02-01 10:50:00,304.28,305.49,304.14,304.69,5521.0,288.6506,289.7984,288.5177,289.0395,5521.0
2022-02-01 11:00:00,304.86,305.39,303.86,304.14,4947.0,289.2008,289.7035,288.2521,288.5177,4947.0
2022-02-01 11:10:00,304.17,306.49,304.17,305.14,11176.0,288.5462,290.747,288.5462,289.4664,11176.0
2022-02-01 11:20:00,305.32,305.41,303.92,304.55,8494.0,289.6371,289.7225,288.309,288.9067,8494.0
2022-02-01 11:30:00,304.34,304.37,303.06,303.31,6841.0,288.7075,288.7359,287.4932,287.7304,6841.0
2022-02-01 11:40:00,303.32,304.88,303.32,304.19,5797.0,287.7399,289.2197,287.7399,288.5652,5797.0
2022-02-01 11:50:00,304.27,305.05,303.93,304.07,5590.0,288.6411,289.381,288.3185,288.4513,5590.0
2022-02-01 12:00:00,304.43,304.8,304.09,304.19,5612.0,288.7929,289.1438,288.4703,288.5652,5612.0
2022-02-01 12:10:00,304.51,304.59,303.99,304.15,7656.0,288.8687,288.9446,288.3755,288.5272,7656.0
2022-02-01 12:20:00,304.16,305.06,304.01,304.36,5469.0,288.5367,289.3905,288.3944,288.7264,5469.0
2022-02-01 12:30:00,304.26,304.92,303.84,304.75,8164.0,288.6316,289.2577,288.2332,289.0964,8164.0
2022-02-01 12:40:00,304.79,305.31,304.63,304.9,8378.0,289.1344,289.6276,288.9826,289.2387,8378.0
2022-02-01 12:50:00,305.02,306.87,305.02,306.87,8417.0,289.3525,291.1075,289.3525,291.1075,8417.0
2022-02-01 13:00:00,307.03,307.03,305.62,306.16,10079.0,291.2593,291.2593,289.9217,290.434,10079.0
2022-02-01 13:10:00,306.22,306.47,305.97,306.23,6509.0,290.4909,290.7281,290.2537,290.5004,6509.0
2022-02-01 13:20:00,306.13,306.42,305.97,306.29,7548.0,290.4055,290.6806,290.2537,290.5573,7548.0
2022-02-01 13:30:00,306.2,306.97,305.99,306.47,4502.0,290.4719,291.2024,290.2727,290.7281,4502.0
2022-02-01 13:40:00,306.47,306.59,305.93,306.09,6679.0,290.7281,290.8419,290.2158,290.3676,6679.0
2022-02-01 13:50:00,305.99,305.99,305.61,305.74,3625.0,290.2727,290.2727,289.9122,290.0356,3625.0
2022-02-01 14:00:00,305.89,306.89,305.89,306.54,5149.0,290.1779,291.1265,290.1779,290.7945,5149.0
2022-02-01 14:10:00,306.54,307.0,306.06,306.42,7803.0,290.7945,291.2308,290.3391,290.6806,7803.0
2022-02-01 14:20:00,306.25,306.96,305.84,306.9,9373.0,290.5194,291.1929,290.1304,291.136,9373.0
2022-02-01 14:30:00,307.06,307.21,306.7,306.93,13558.0,291.2878,291.4301,290.9463,291.1644,13558.0
2022-02-01 14:40:00,306.94,307.93,306.94,307.93,9217.0,291.1739,292.1131,291.1739,292.1131,9217.0
2022-02-01 14:50:00,308.02,308.04,307.29,307.96,11442.0,292.1984,292.2174,291.5059,292.1415,11442.0
2022-02-01 15:00:00,308.07,308.08,307.48,307.85,19459.0,292.2459,292.2554,291.6862,292.0372,19459.0
2022-02-01 15:10:00,307.97,308.06,307.32,307.83,13172.0,292.151,292.2364,291.5344,292.0182,13172.0
2022-02-01 15:20:00,307.91,308.83,307.65,308.75,17295.0,292.0941,292.9668,291.8475,292.891,17295.0
2022-02-01 15:30:00,308.57,308.75,307.25,307.25,21620.0,292.7202,292.891,291.468,291.468,21620.0
2022-02-01 15:40:00,307.46,308.32,307.34,308.08,23359.0,291.6672,292.483,291.5534,292.2554,23359.0
2022-02-01 15:50:00,308.15,308.89,307.7,308.19,72180.0,292.3218,293.0238,291.8949,292.3597,72180.0
2022-02-02 09:30:00,308.88,311.57,308.84,311.34,31932.0,293.0143,295.5661,292.9763,295.3479,31932.0
2022-02-02 09:40:00,310.72,311.15,308.76,308.79,5489.0,294.7598,295.1677,292.9004,292.9289,5489.0
2022-02-02 09:50:00,309.87,310.73,308.72,308.72,5496.0,293.9534,294.7692,292.8625,292.8625,5496.0
2022-02-02 10:00:00,309.04,310.72,308.8,310.25,3810.0,293.1661,294.7598,292.9384,294.3139,3810.0
2022-02-02 10:10:00,310.04,310.48,308.29,309.05,8716.0,294.1147,294.5321,292.4546,293.1755,8716.0
2022-02-02 10:20:00,308.87,309.21,307.4,308.27,3455.0,293.0048,293.3273,291.6103,292.4356,3455.0
2022-02-02 10:30:00,307.81,308.36,307.17,308.08,6396.0,291.9992,292.521,291.3921,292.2554,6396.0
2022-02-02 10:40:00,308.5,309.82,308.11,309.61,4590.0,292.6538,293.906,292.2838,293.7068,4590.0
2022-02-02 10:50:00,309.25,310.04,308.56,309.77,8001.0,293.3653,294.1147,292.7107,293.8586,8001.0
2022-02-02 11:00:00,310.12,310.12,308.73,308.73,3036.0,294.1906,294.1906,292.872,292.872,3036.0
2022-02-02 11:10:00,308.66,309.0,308.35,308.73,4328.0,292.8056,293.1281,292.5115,292.872,4328.0
2022-02-02 11:20:00,308.94,309.36,308.84,309.22,3498.0,293.0712,293.4696,292.9763,293.3368,3498.0
2022-02-02 11:30:00,309.63,309.63,308.96,308.96,6899.0,293.7258,293.7258,293.0902,293.0902,6899.0
2022-02-02 11:40:00,308.96,310.33,308.96,310.18,4723.0,293.0902,294.3898,293.0902,294.2475,4723.0
2022-02-02 11:50:00,310.2,310.26,309.75,309.95,6934.0,294.2665,294.3234,293.8396,294.0293,6934.0
2022-02-02 12:00:00,309.84,310.35,309.74,310.29,10268.0,293.925,294.4088,293.8301,294.3518,10268.0
2022-02-02 12:10:00,310.22,310.57,310.08,310.33,19364.0,294.2854,294.6175,294.1526,294.3898,19364.0
2022-02-02 12:20:00,310.33,310.42,309.82,309.83,6381.0,294.3898,294.4752,293.906,293.9155,6381.0
2022-02-02 12:30:00,309.81,310.8,309.54,310.65,12541.0,293.8965,294.8357,293.6404,294.6934,12541.0
2022-02-02 12:40:00,310.6,311.06,310.45,310.69,7817.0,294.6459,295.0823,294.5036,294.7313,7817.0
2022-02-02 12:50:00,310.73,311.24,310.58,311.23,12549.0,294.7692,295.2531,294.627,295.2436,12549.0
2022-02-02 13:00:00,311.4,312.28,311.24,311.6,11302.0,295.4048,296.2396,295.2531,295.5946,11302.0
2022-02-02 13:10:00,311.6,311.66,311.14,311.25,6628.0,295.5946,295.6515,295.1582,295.2625,6628.0
2022-02-02 13:20:00,311.3,311.4,310.42,310.43,2972.0,295.31,295.4048,294.4752,294.4847,2972.0
2022-02-02 13:30:00,310.81,311.57,310.67,311.54,3094.0,294.8451,295.5661,294.7123,295.5376,3094.0
2022-02-02 13:40:00,311.44,311.65,311.28,311.29,2294.0,295.4428,295.642,295.291,295.3005,2294.0
2022-02-02 13:50:00,311.5,311.69,311.14,311.31,9625.0,295.4997,295.6799,295.1582,295.3195,9625.0
2022-02-02 14:00:00,311.31,311.67,311.29,311.56,1368.0,295.3195,295.661,295.3005,295.5566,1368.0
2022-02-02 14:10:00,311.76,312.01,311.57,312.01,3243.0,295.7463,295.9835,295.5661,295.9835,3243.0
2022-02-02 14:20:00,311.9,312.07,311.66,312.04,3411.0,295.8792,296.0404,295.6515,296.012,3411.0
2022-02-02 14:30:00,311.92,312.84,311.92,312.76,6706.0,295.8981,296.7709,295.8981,296.695,6706.0
2022-02-02 14:40:00,312.81,313.3,312.8,313.12,4064.0,296.7424,297.2072,296.7329,297.0365,4064.0
2022-02-02 14:50:00,313.3,313.38,312.96,313.2,4748.0,297.2072,297.2831,296.8847,297.1124,4748.0
2022-02-02 15:00:00,313.12,313.67,313.01,313.6,7745.0,297.0365,297.5582,296.9321,297.4918,7745.0
2022-02-02 15:10:00,313.49,313.77,313.18,313.67,8503.0,297.3875,297.6531,297.0934,297.5582,8503.0
2022-02-02 15:20:00,313.56,313.59,312.04,312.19,20128.0,297.4539,297.4823,296.012,296.1543,20128.0
2022-02-02 15:30:00,312.35,312.99,312.35,312.71,17391.0,296.306,296.9132,296.306,296.6475,17391.0
2022-02-02 15:40:00,312.61,313.68,312.61,313.44,11773.0,296.5527,297.5677,296.5527,297.34,11773.0
2022-02-02 15:50:00,313.18,313.68,312.71,313.28,35331.0,297.0934,297.5677,296.6475,297.1883,35331.0
2022-02-03 09:30:00,309.18,310.78,307.77,310.78,17744.0,293.2989,294.8167,291.9613,294.8167,17744.0
2022-02-03 09:40:00,310.15,310.83,308.48,309.36,3751.0,294.219,294.8641,292.6348,293.4696,3751.0
2022-02-03 09:50:00,308.59,309.85,307.74,308.03,4161.0,292.7392,293.9345,291.9328,292.2079,4161.0
2022-02-03 10:00:00,307.86,309.25,307.86,308.36,9547.0,292.0467,293.3653,292.0467,292.521,9547.0
2022-02-03 10:10:00,308.69,310.27,308.49,310.04,10625.0,292.834,294.3329,292.6443,294.1147,10625.0
2022-02-03 10:20:00,310.05,310.86,309.72,310.07,11315.0,294.1242,294.8926,293.8111,294.1431,11315.0
2022-02-03 10:30:00,310.03,310.6,309.99,310.55,4591.0,294.1052,294.6459,294.0673,294.5985,4591.0
2022-02-03 10:40:00,310.77,311.28,310.39,310.54,3525.0,294.8072,295.291,294.4467,294.589,3525.0
2022-02-03 10:50:00,310.54,311.48,310.52,310.78,10622.0,294.589,295.4807,294.57,294.8167,10622.0
2022-02-03 11:00:00,310.79,310.9,310.32,310.66,14713.0,294.8262,294.9305,294.3803,294.7028,14713.0
2022-02-03 11:10:00,310.65,310.77,309.56,309.87,4483.0,294.6934,294.8072,293.6593,293.9534,4483.0
2022-02-03 11:20:00,309.8,310.29,309.35,309.35,7201.0,293.887,294.3518,293.4601,293.4601,7201.0
2022-02-03 11:30:00,309.05,309.73,308.92,309.32,2149.0,293.1755,293.8206,293.0522,293.4317,2149.0
2022-02-03 11:40:00,309.05,309.43,307.95,308.16,3778.0,293.1755,293.536,292.132,292.3313,3778.0
2022-02-03 11:50:00,308.31,308.32,307.72,307.97,8398.0,292.4736,292.483,291.9139,292.151,8398.0
2022-02-03 12:00:00,308.18,308.46,307.85,308.33,4929.0,292.3502,292.6158,292.0372,292.4925,4929.0
2022-02-03 12:10:00,308.08,308.26,307.45,307.45,5658.0,292.2554,292.4261,291.6577,291.6577,5658.0
2022-02-03 12:20:00,307.17,308.38,307.17,307.98,4894.0,291.3921,292.54,291.3921,292.1605,4894.0
2022-02-03 12:30:00,308.02,309.07,307.87,308.86,8022.0,292.1984,293.1945,292.0562,292.9953,8022.0
2022-02-03 12:40:00,308.69,308.69,307.37,307.61,6415.0,292.834,292.834,291.5818,291.8095,6415.0
2022-02-03 12:50:00,307.55,308.19,307.55,308.19,3371.0,291.7526,292.3597,291.7526,292.3597,3371.0
2022-02-03 13:00:00,308.19,308.19,307.56,307.56,3713.0,292.3597,292.3597,291.7621,291.7621,3713.0
2022-02-03 13:10:00,307.55,307.78,306.96,307.04,8459.0,291.7526,291.9708,291.1929,291.2688,8459.0
2022-02-03 13:20:00,307.49,308.06,307.31,307.43,1933.0,291.6957,292.2364,291.5249,291.6388,1933.0
2022-02-03 13:30:00,307.47,308.3,307.31,307.69,5584.0,291.6767,292.4641,291.5249,291.8854,5584.0
2022-02-03 13:40:00,307.85,308.25,307.81,308.14,2381.0,292.0372,292.4166,291.9992,292.3123,2381.0
2022-02-03 13:50:00,308.11,308.11,307.54,307.66,3303.0,292.2838,292.2838,291.7431,291.8569,3303.0
2022-02-03 14:00:00,307.65,307.8,307.14,307.44,5930.0,291.8475,291.9897,291.3637,291.6482,5930.0
2022-02-03 14:10:00,307.63,307.63,307.18,307.58,2424.0,291.8285,291.8285,291.4016,291.781,2424.0
2022-02-03 14:20:00,307.23,307.67,306.6,306.7,4485.0,291.449,291.8664,290.8514,290.9463,4485.0
2022-02-03 14:30:00,306.55,306.61,305.84,305.84,3221.0,290.804,290.8609,290.1304,290.1304,3221.0
2022-02-03 14:40:00,305.79,306.31,305.56,306.07,3662.0,290.083,290.5763,289.8648,290.3486,3662.0
2022-02-03 14:50:00,306.13,306.93,306.13,306.62,6942.0,290.4055,291.1644,290.4055,290.8704,6942.0
2022-02-03 15:00:00,306.85,306.88,305.93,306.09,4704.0,291.0885,291.117,290.2158,290.3676,4704.0
2022-02-03 15:10:00,306.21,307.02,306.21,306.42,9047.0,290.4814,291.2498,290.4814,290.6806,9047.0
2022-02-03 15:20:00,306.4,306.99,306.27,306.54,10133.0,290.6617,291.2214,290.5383,290.7945,10133.0
2022-02-03 15:30:00,306.52,306.52,305.04,305.22,7143.0,290.7755,290.7755,289.3715,289.5423,7143.0
2022-02-03 15:40:00,305.17,305.39,304.24,304.36,16756.0,289.4948,289.7035,288.6126,288.7264,16756.0
2022-02-03 15:50:00,304.27,305.13,303.79,304.07,31610.0,288.6411,289.4569,288.1857,288.4513,31610.0
2022-02-04 09:30:00,304.41,304.76,303.18,304.22,23916.0,288.7739,289.1059,287.6071,288.5936,23916.0
2022-02-04 09:40:00,304.0,306.0,303.98,304.09,41679.0,288.3849,290.2822,288.366,288.4703,41679.0
2022-02-04 09:50:00,304.38,304.72,303.4,304.04,7084.0,288.7454,289.068,287.8158,288.4229,7084.0
2022-02-04 10:00:00,304.3,305.05,303.93,304.22,15957.0,288.6695,289.381,288.3185,288.5936,15957.0
2022-02-04 10:10:00,304.37,305.96,303.84,305.39,10746.0,288.7359,290.2443,288.2332,289.7035,10746.0
2022-02-04 10:20:00,306.01,306.09,304.63,304.95,24350.0,290.2917,290.3676,288.9826,289.2861,24350.0
2022-02-04 10:30:00,305.1,306.2,304.28,304.81,15153.0,289.4284,290.4719,288.6506,289.1533,15153.0
2022-02-04 10:40:00,304.76,305.31,304.15,304.25,5998.0,289.1059,289.6276,288.5272,288.6221,5998.0
2022-02-04 10:50:00,304.26,305.21,304.17,304.48,7791.0,288.6316,289.5328,288.5462,288.8403,7791.0
2022-02-04 11:00:00,304.25,305.06,304.12,304.57,6699.0,288.6221,289.3905,288.4988,288.9257,6699.0
2022-02-04 11:10:00,304.59,304.71,303.52,304.41,3010.0,288.9446,289.0585,287.9296,288.7739,3010.0
2022-02-04 11:20:00,304.19,304.97,303.76,304.33,2301.0,288.5652,289.3051,288.1573,288.698,2301.0
2022-02-04 11:30:00,304.56,305.24,304.55,305.23,2100.0,288.9162,289.5612,288.9067,289.5518,2100.0
2022-02-04 11:40:00,305.39,305.65,305.09,305.21,5795.0,289.7035,289.9502,289.4189,289.5328,5795.0
2022-02-04 11:50:00,305.22,305.71,305.2,305.27,5374.0,289.5423,290.0071,289.5233,289.5897,5374.0
2022-02-04 12:00:00,305.3,305.75,305.12,305.55,2888.0,289.6182,290.045,289.4474,289.8553,2888.0
2022-02-04 12:10:00,305.66,306.13,305.57,305.57,3127.0,289.9597,290.4055,289.8743,289.8743,3127.0
2022-02-04 12:20:00,305.64,306.15,305.63,305.86,5588.0,289.9407,290.4245,289.9312,290.1494,5588.0
2022-02-04 12:30:00,306.09,306.12,305.71,305.71,4393.0,290.3676,290.396,290.0071,290.0071,4393.0
2022-02-04 12:40:00,306.01,306.46,305.91,306.46,3536.0,290.2917,290.7186,290.1968,290.7186,3536.0
2022-02-04 12:50:00,306.65,306.84,306.44,306.73,3580.0,290.8988,291.0791,290.6996,290.9747,3580.0
2022-02-04 13:00:00,307.01,307.9,306.72,307.9,11638.0,291.2403,292.0846,290.9652,292.0846,11638.0
2022-02-04 13:10:00,307.88,307.89,306.52,306.52,7104.0,292.0656,292.0751,290.7755,290.7755,7104.0
2022-02-04 13:20:00,306.48,307.24,306.47,306.85,8126.0,290.7376,291.4585,290.7281,291.0885,8126.0
2022-02-04 13:30:00,306.89,307.01,306.34,306.67,9388.0,291.1265,291.2403,290.6047,290.9178,9388.0
2022-02-04 13:40:00,306.81,307.37,306.6,306.7,15128.0,291.0506,291.5818,290.8514,290.9463,15128.0
2022-02-04 13:50:00,306.7,307.24,306.7,306.8,9907.0,290.9463,291.4585,290.9463,291.0411,9907.0
2022-02-04 14:00:00,306.93,306.97,306.21,306.52,6879.0,291.1644,291.2024,290.4814,290.7755,6879.0
2022-02-04 14:10:00,306.45,306.56,306.01,306.1,5037.0,290.7091,290.8134,290.2917,290.3771,5037.0
2022-02-04 14:20:00,306.18,307.26,305.98,306.95,6501.0,290.453,291.4775,290.2632,291.1834,6501.0
2022-02-04 14:30:00,307.07,307.78,307.07,307.72,11837.0,291.2972,291.9708,291.2972,291.9139,11837.0
2022-02-04 14:40:00,308.08,308.46,307.79,308.38,7869.0,292.2554,292.6158,291.9803,292.54,7869.0
2022-02-04 14:50:00,308.34,309.22,308.25,309.19,7638.0,292.502,293.3368,292.4166,293.3084,7638.0
2022-02-04 15:00:00,309.05,309.8,309.05,309.49,7389.0,293.1755,293.887,293.1755,293.5929,7389.0
2022-02-04 15:10:00,309.62,309.92,309.16,309.26,12443.0,293.7163,294.0009,293.2799,293.3748,12443.0
2022-02-04 15:20:00,309.53,310.34,309.53,310.01,7062.0,293.6309,294.3993,293.6309,294.0862,7062.0
2022-02-04 15:30:00,310.3,310.89,310.02,310.26,14968.0,294.3613,294.921,294.0957,294.3234,14968.0
2022-02-04 15:40:00,310.26,310.26,308.59,308.92,15043.0,294.3234,294.3234,292.7392,293.0522,15043.0
2022-02-04 15:50:00,309.11,309.44,307.94,307.94,54486.0,293.2325,293.5455,292.1226,292.1226,54486.0
2022-02-07 09:30:00,307.95,310.7,306.93,310.7,8279.0,292.132,294.7408,291.1644,294.7408,8279.0
2022-02-07 09:40:00,310.5,310.97,309.32,309.32,13789.0,294.5511,294.9969,293.4317,293.4317,13789.0
2022-02-07 09:50:00,308.48,310.69,308.47,308.53,9579.0,292.6348,294.7313,292.6253,292.6823,9579.0
2022-02-07 10:00:00,310.0,310.58,309.32,310.01,4592.0,294.0767,294.627,293.4317,294.0862,4592.0
2022-02-07 10:10:00,309.92,310.62,309.46,310.22,7936.0,294.0009,294.6649,293.5645,294.2854,7936.0
2022-02-07 10:20:00,309.95,311.11,309.59,310.77,7882.0,294.0293,295.1297,293.6878,294.8072,7882.0
2022-02-07 10:30:00,311.0,312.4,310.99,311.61,5930.0,295.0254,296.3535,295.0159,295.604,5930.0
2022-02-07 10:40:00,311.73,312.16,311.0,312.14,3029.0,295.7179,296.1258,295.0254,296.1068,3029.0
2022-02-07 10:50:00,311.91,312.14,311.71,311.95,4695.0,295.8886,296.1068,295.6989,295.9266,4695.0
2022-02-07 11:00:00,312.08,312.51,311.1,311.44,8316.0,296.0499,296.4578,295.1202,295.4428,8316.0
2022-02-07 11:10:00,311.64,312.34,311.64,312.34,3837.0,295.6325,296.2966,295.6325,296.2966,3837.0
2022-02-07 11:20:00,312.29,312.82,312.01,312.71,2084.0,296.2491,296.7519,295.9835,296.6475,2084.0
2022-02-07 11:30:00,312.4,312.4,310.61,310.61,5989.0,296.3535,296.3535,294.6554,294.6554,5989.0
2022-02-07 11:40:00,310.59,311.31,310.33,311.21,2856.0,294.6364,295.3195,294.3898,295.2246,2856.0
2022-02-07 11:50:00,311.07,311.84,310.55,311.76,2840.0,295.0918,295.8222,294.5985,295.7463,2840.0
2022-02-07 12:00:00,311.59,311.67,310.76,310.76,12642.0,295.5851,295.661,294.7977,294.7977,12642.0
2022-02-07 12:10:00,310.88,311.19,310.82,311.19,1245.0,294.9115,295.2056,294.8546,295.2056,1245.0
2022-02-07 12:20:00,311.31,311.92,311.14,311.14,4649.0,295.3195,295.8981,295.1582,295.1582,4649.0
2022-02-07 12:30:00,310.98,311.66,310.98,311.12,3431.0,295.0064,295.6515,295.0064,295.1392,3431.0
2022-02-07 12:40:00,311.43,312.14,311.26,311.96,2101.0,295.4333,296.1068,295.272,295.9361,2101.0
2022-02-07 12:50:00,311.96,312.02,311.18,311.18,7330.0,295.9361,295.993,295.1961,295.1961,7330.0
2022-02-07 13:00:00,311.17,311.82,311.17,311.38,10901.0,295.1866,295.8033,295.1866,295.3859,10901.0
2022-02-07 13:10:00,311.38,311.55,311.0,311.22,7270.0,295.3859,295.5471,295.0254,295.2341,7270.0
2022-02-07 13:20:00,311.15,311.83,311.04,311.73,5584.0,295.1677,295.8127,295.0633,295.7179,5584.0
2022-02-07 13:30:00,311.88,312.73,311.85,312.56,6093.0,295.8602,296.6665,295.8317,296.5053,6093.0
2022-02-07 13:40:00,312.38,312.39,312.05,312.08,3750.0,296.3345,296.344,296.0214,296.0499,3750.0
2022-02-07 13:50:00,311.92,312.73,311.91,312.56,4853.0,295.8981,296.6665,295.8886,296.5053,4853.0
2022-02-07 14:00:00,312.35,312.69,312.14,312.42,5911.0,296.306,296.6286,296.1068,296.3724,5911.0
2022-02-07 14:10:00,312.47,312.98,312.37,312.88,5601.0,296.4199,296.9037,296.325,296.8088,5601.0
2022-02-07 14:20:00,312.86,313.22,312.74,313.1,18626.0,296.7898,297.1313,296.676,297.0175,18626.0
2022-02-07 14:30:00,313.08,313.39,312.94,313.08,5969.0,296.9985,297.2926,296.8657,296.9985,5969.0
2022-02-07 14:40:00,313.17,313.59,313.17,313.48,4168.0,297.0839,297.4823,297.0839,297.378,4168.0
2022-02-07 14:50:00,313.4,314.0,313.36,313.78,7532.0,297.3021,297.8713,297.2642,297.6626,7532.0
2022-02-07 15:00:00,313.8,314.08,313.53,313.79,6449.0,297.6816,297.9472,297.4254,297.6721,6449.0
2022-02-07 15:10:00,313.97,314.48,313.88,314.1,10442.0,297.8428,298.3266,297.7574,297.9661,10442.0
2022-02-07 15:20:00,313.96,314.2,313.22,313.32,8893.0,297.8333,298.061,297.1313,297.2262,8893.0
2022-02-07 15:30:00,313.29,313.98,312.49,312.49,14058.0,297.1978,297.8523,296.4388,296.4388,14058.0
2022-02-07 15:40:00,312.52,312.74,311.63,311.99,15865.0,296.4673,296.676,295.623,295.9645,15865.0
2022-02-07 15:50:00,312.96,313.03,311.25,311.96,55953.0,296.8847,296.9511,295.2625,295.9361,55953.0
2022-02-08 09:30:00,313.95,314.65,312.85,313.31,8674.0,297.8239,298.4879,296.7804,297.2167,8674.0
2022-02-08 09:40:00,313.6,314.59,313.58,313.85,9469.0,297.4918,298.431,297.4729,297.729,9469.0
2022-02-08 09:50:00,313.69,314.65,313.69,314.26,9065.0,297.5772,298.4879,297.5772,298.1179,9065.0
2022-02-08 10:00:00,314.19,314.22,312.97,313.72,22177.0,298.0515,298.08,296.8942,297.6057,22177.0
2022-02-08 10:10:00,314.1,314.86,314.09,314.31,17161.0,297.9661,298.6871,297.9567,298.1654,17161.0
2022-02-08 10:20:00,314.35,314.48,313.68,313.71,12473.0,298.2033,298.3266,297.5677,297.5962,12473.0
2022-02-08 10:30:00,314.17,314.65,314.13,314.32,4915.0,298.0326,298.4879,297.9946,298.1748,4915.0
2022-02-08 10:40:00,314.21,315.02,313.9,314.92,7666.0,298.0705,298.8389,297.7764,298.744,7666.0
2022-02-08 10:50:00,314.75,315.13,314.11,314.11,5460.0,298.5828,298.9432,297.9756,297.9756,5460.0
2022-02-08 11:00:00,314.06,314.45,313.72,313.97,7459.0,297.9282,298.2982,297.6057,297.8428,7459.0
2022-02-08 11:10:00,313.97,314.31,313.77,314.29,14151.0,297.8428,298.1654,297.6531,298.1464,14151.0
2022-02-08 11:20:00,314.3,314.42,313.8,313.8,5600.0,298.1559,298.2697,297.6816,297.6816,5600.0
2022-02-08 11:30:00,314.04,314.71,314.04,314.55,1800.0,297.9092,298.5448,297.9092,298.393,1800.0
2022-02-08 11:40:00,314.95,315.4,314.81,314.88,3680.0,298.7725,299.1994,298.6397,298.7061,3680.0
2022-02-08 11:50:00,314.84,315.37,314.8,314.99,4506.0,298.6681,299.1709,298.6302,298.8104,4506.0
2022-02-08 12:00:00,314.84,315.09,314.21,314.53,2001.0,298.6681,298.9053,298.0705,298.3741,2001.0
2022-02-08 12:10:00,314.57,314.71,313.9,313.9,1901.0,298.412,298.5448,297.7764,297.7764,1901.0
2022-02-08 12:20:00,314.11,314.58,313.91,314.54,3075.0,297.9756,298.4215,297.7859,298.3835,3075.0
2022-02-08 12:30:00,314.56,314.91,314.39,314.78,2593.0,298.4025,298.7345,298.2413,298.6112,2593.0
2022-02-08 12:40:00,315.09,315.23,314.56,314.87,4290.0,298.9053,299.0381,298.4025,298.6966,4290.0
2022-02-08 12:50:00,314.73,315.07,314.69,314.87,4349.0,298.5638,298.8863,298.5258,298.6966,4349.0
2022-02-08 13:00:00,315.0,315.67,315.0,315.09,8387.0,298.8199,299.4555,298.8199,298.9053,8387.0
2022-02-08 13:10:00,314.98,315.35,314.77,314.8,3227.0,298.8009,299.1519,298.6017,298.6302,3227.0
2022-02-08 13:20:00,314.95,315.13,314.34,314.65,6052.0,298.7725,298.9432,298.1938,298.4879,6052.0
2022-02-08 13:30:00,314.41,315.28,314.39,315.04,7307.0,298.2602,299.0855,298.2413,298.8579,7307.0
2022-02-08 13:40:00,314.81,315.06,314.08,314.6,5751.0,298.6397,298.8768,297.9472,298.4405,5751.0
2022-02-08 13:50:00,314.45,315.11,314.28,314.92,2703.0,298.2982,298.9243,298.1369,298.744,2703.0
2022-02-08 14:00:00,315.02,315.62,314.93,315.41,11743.0,298.8389,299.4081,298.7535,299.2089,11743.0
2022-02-08 14:10:00,315.34,315.34,314.66,314.84,4954.0,299.1425,299.1425,298.4974,298.6681,4954.0
2022-02-08 14:20:00,314.83,314.83,313.78,313.79,4381.0,298.6587,298.6587,297.6626,297.6721,4381.0
2022-02-08 14:30:00,313.7,313.95,313.0,313.0,6964.0,297.5867,297.8239,296.9226,296.9226,6964.0
2022-02-08 14:40:00,313.11,313.26,312.74,313.04,3001.0,297.027,297.1693,296.676,296.9606,3001.0
2022-02-08 14:50:00,313.03,313.7,313.02,313.5,1227.0,296.9511,297.5867,296.9416,297.397,1227.0
2022-02-08 15:00:00,313.56,314.07,313.19,313.99,6013.0,297.4539,297.9377,297.1029,297.8618,6013.0
2022-02-08 15:10:00,314.33,315.2,314.33,315.02,12553.0,298.1843,299.0096,298.1843,298.8389,12553.0
2022-02-08 15:20:00,314.95,315.22,314.7,315.13,11015.0,298.7725,299.0286,298.5353,298.9432,11015.0
2022-02-08 15:30:00,315.23,315.6,314.58,314.58,12560.0,299.0381,299.3891,298.4215,298.4215,12560.0
2022-02-08 15:40:00,314.96,315.22,314.39,314.95,11075.0,298.782,299.0286,298.2413,298.7725,11075.0
2022-02-08 15:50:00,315.11,315.92,314.77,315.21,37959.0,298.9243,299.6927,298.6017,299.0191,37959.0
2022-02-09 09:30:00,319.19,320.04,318.4,318.8,9919.0,302.7947,303.601,302.0453,302.4247,9919.0
2022-02-09 09:40:00,318.71,321.94,318.7,321.6,17402.0,302.3394,305.4034,302.3299,305.0809,17402.0
2022-02-09 09:50:00,320.89,321.43,320.21,320.21,9885.0,304.4074,304.9196,303.7623,303.7623,9885.0
2022-02-09 10:00:00,320.63,322.68,320.51,322.33,16304.0,304.1607,306.1054,304.0469,305.7734,16304.0
2022-02-09 10:10:00,322.34,322.66,321.82,321.82,18513.0,305.7829,306.0865,305.2896,305.2896,18513.0
2022-02-09 10:20:00,321.82,322.17,320.48,320.66,10287.0,305.2896,305.6216,304.0184,304.1892,10287.0
2022-02-09 10:30:00,321.01,321.49,320.01,320.01,13468.0,304.5212,304.9766,303.5726,303.5726,13468.0
2022-02-09 10:40:00,320.13,320.34,319.32,319.85,6617.0,303.6864,303.8856,302.918,303.4208,6617.0
2022-02-09 10:50:00,320.02,320.35,319.85,319.85,5088.0,303.5821,303.8951,303.4208,303.4208,5088.0
2022-02-09 11:00:00,319.78,319.99,319.0,319.07,11161.0,303.3544,303.5536,302.6145,302.6809,11161.0
2022-02-09 11:10:00,319.3,319.77,318.73,319.14,4042.0,302.899,303.3449,302.3583,302.7473,4042.0
2022-02-09 11:20:00,319.31,319.55,318.47,318.61,5396.0,302.9085,303.1362,302.1117,302.2445,5396.0
2022-02-09 11:30:00,318.49,319.26,318.38,319.13,3502.0,302.1307,302.8611,302.0263,302.7378,3502.0
2022-02-09 11:40:00,318.92,319.11,318.48,318.86,2749.0,302.5386,302.7188,302.1212,302.4816,2749.0
2022-02-09 11:50:00,318.82,318.97,318.0,318.16,3923.0,302.4437,302.586,301.6658,301.8176,3923.0
2022-02-09 12:00:00,318.09,318.19,317.61,317.74,1778.0,301.7512,301.8461,301.2959,301.4192,1778.0
2022-02-09 12:10:00,317.87,318.38,317.58,318.3,5058.0,301.5425,302.0263,301.2674,301.9504,5058.0
2022-02-09 12:20:00,318.65,319.4,318.64,319.39,11728.0,302.2824,302.9939,302.2729,302.9844,11728.0
2022-02-09 12:30:00,319.32,319.39,318.79,319.18,5289.0,302.918,302.9844,302.4152,302.7852,5289.0
2022-02-09 12:40:00,319.21,319.22,318.8,318.85,2836.0,302.8137,302.8232,302.4247,302.4722,2836.0
2022-02-09 12:50:00,318.8,318.89,318.49,318.82,2386.0,302.4247,302.5101,302.1307,302.4437,2386.0
2022-02-09 13:00:00,318.97,319.23,318.51,318.68,4208.0,302.586,302.8326,302.1496,302.3109,4208.0
2022-02-09 13:10:00,318.67,319.2,318.66,319.19,2165.0,302.3014,302.8042,302.2919,302.7947,2165.0
2022-02-09 13:20:00,319.04,319.17,318.92,319.16,2527.0,302.6524,302.7757,302.5386,302.7662,2527.0
2022-02-09 13:30:00,319.5,319.79,319.49,319.79,1709.0,303.0888,303.3639,303.0793,303.3639,1709.0
2022-02-09 13:40:00,319.81,320.9,319.81,320.79,4832.0,303.3829,304.4169,303.3829,304.3125,4832.0
2022-02-09 13:50:00,320.84,321.06,320.68,321.02,5246.0,304.3599,304.5686,304.2082,304.5307,5246.0
2022-02-09 14:00:00,321.02,321.53,320.85,321.37,12424.0,304.5307,305.0145,304.3694,304.8627,12424.0
2022-02-09 14:10:00,321.32,321.76,321.2,321.75,4545.0,304.8153,305.2327,304.7015,305.2232,4545.0
2022-02-09 14:20:00,321.65,321.71,321.39,321.43,2774.0,305.1283,305.1853,304.8817,304.9196,2774.0
2022-02-09 14:30:00,321.52,321.52,320.4,320.59,7907.0,305.005,305.005,303.9425,304.1228,7907.0
2022-02-09 14:40:00,320.68,320.68,319.96,319.96,5662.0,304.2082,304.2082,303.5251,303.5251,5662.0
2022-02-09 14:50:00,319.96,320.12,319.35,319.35,9865.0,303.5251,303.6769,302.9465,302.9465,9865.0
2022-02-09 15:00:00,319.44,319.64,319.26,319.31,3108.0,303.0319,303.2216,302.8611,302.9085,3108.0
2022-02-09 15:10:00,319.49,320.05,319.47,320.01,5561.0,303.0793,303.6105,303.0603,303.5726,5561.0
2022-02-09 15:20:00,320.01,320.42,319.78,320.42,8492.0,303.5726,303.9615,303.3544,303.9615,8492.0
2022-02-09 15:30:00,320.33,320.46,319.98,320.06,14294.0,303.8761,303.9995,303.5441,303.62,14294.0
2022-02-09 15:40:00,320.15,320.15,319.16,319.78,19479.0,303.7054,303.7054,302.7662,303.3544,19479.0
2022-02-09 15:50:00,319.89,320.11,319.02,319.21,45930.0,303.4587,303.6674,302.6334,302.8137,45930.0
2022-02-10 09:30:00,314.77,316.08,313.87,314.65,17049.0,299.6699,300.917,298.813,299.5556,17049.0
2022-02-10 09:40:00,314.82,316.77,314.33,316.77,26144.0,299.7175,301.5739,299.251,301.5739,26144.0
2022-02-10 09:50:00,316.93,318.29,316.47,317.41,8052.0,301.7262,303.021,301.2883,302.1832,8052.0
2022-02-10 10:00:00,318.12,319.38,318.12,319.38,6134.0,302.8591,304.0587,302.8591,304.0587,6134.0
2022-02-10 10:10:00,318.9,319.69,318.9,319.63,13154.0,303.6017,304.3538,303.6017,304.2967,13154.0
2022-02-10 10:20:00,319.6,319.61,318.7,318.99,7671.0,304.2682,304.2777,303.4113,303.6874,7671.0
2022-02-10 10:30:00,319.13,320.09,318.77,320.09,6505.0,303.8207,304.7346,303.478,304.7346,6505.0
2022-02-10 10:40:00,320.21,320.23,319.85,320.05,2313.0,304.8489,304.8679,304.5062,304.6966,2313.0
2022-02-10 10:50:00,320.05,320.08,318.93,319.14,9918.0,304.6966,304.7251,303.6303,303.8302,9918.0
2022-02-10 11:00:00,319.26,321.28,318.76,320.95,4325.0,303.9445,305.8676,303.4684,305.5534,4325.0
2022-02-10 11:10:00,320.82,320.95,320.27,320.95,3102.0,305.4296,305.5534,304.906,305.5534,3102.0
2022-02-10 11:20:00,320.18,321.31,320.18,320.56,3567.0,304.8203,305.8961,304.8203,305.1821,3567.0
2022-02-10 11:30:00,321.27,321.27,320.46,320.96,2011.0,305.858,305.858,305.0869,305.5629,2011.0
2022-02-10 11:40:00,321.15,322.0,321.09,321.66,9123.0,305.7438,306.553,305.6867,306.2293,9123.0
2022-02-10 11:50:00,321.61,322.16,321.61,322.09,2666.0,306.1817,306.7053,306.1817,306.6387,2666.0
2022-02-10 12:00:00,321.95,322.76,321.95,322.48,4669.0,306.5054,307.2766,306.5054,307.01,4669.0
2022-02-10 12:10:00,322.63,322.95,322.41,322.78,3784.0,307.1528,307.4574,306.9433,307.2956,3784.0
2022-02-10 12:20:00,322.78,323.57,322.78,323.57,5708.0,307.2956,308.0477,307.2956,308.0477,5708.0
2022-02-10 12:30:00,323.71,323.97,323.1,323.51,5522.0,308.181,308.4285,307.6002,307.9906,5522.0
2022-02-10 12:40:00,323.51,323.68,321.38,322.0,10341.0,307.9906,308.1524,305.9628,306.553,10341.0
2022-02-10 12:50:00,322.19,322.77,320.89,321.13,22302.0,306.7339,307.2861,305.4963,305.7248,22302.0
2022-02-10 13:00:00,321.11,321.71,321.11,321.71,4540.0,305.7057,306.2769,305.7057,306.2769,4540.0
2022-02-10 13:10:00,321.59,321.59,319.72,319.95,3638.0,306.1627,306.1627,304.3824,304.6014,3638.0
2022-02-10 13:20:00,320.02,320.03,319.0,319.58,14129.0,304.668,304.6775,303.6969,304.2491,14129.0
2022-02-10 13:30:00,319.58,319.58,316.89,317.15,10608.0,304.2491,304.2491,301.6882,301.9357,10608.0
2022-02-10 13:40:00,318.0,318.07,317.43,317.51,3310.0,302.7449,302.8115,302.2022,302.2784,3310.0
2022-02-10 13:50:00,317.75,317.94,317.2,317.94,3701.0,302.5069,302.6878,301.9833,302.6878,3701.0
2022-02-10 14:00:00,318.01,318.06,316.28,317.27,23445.0,302.7544,302.802,301.1074,302.0499,23445.0
2022-02-10 14:10:00,317.19,317.19,315.76,315.76,3811.0,301.9738,301.9738,300.6124,300.6124,3811.0
2022-02-10 14:20:00,315.77,317.52,315.68,317.16,6402.0,300.6219,302.2879,300.5362,301.9452,6402.0
2022-02-10 14:30:00,317.41,317.45,316.63,317.21,10219.0,302.1832,302.2213,301.4406,301.9928,10219.0
2022-02-10 14:40:00,317.12,317.65,316.42,316.42,5971.0,301.9071,302.4117,301.2407,301.2407,5971.0
2022-02-10 14:50:00,315.96,315.97,315.26,315.5,7114.0,300.8028,300.8123,300.1363,300.3648,7114.0
2022-02-10 15:00:00,315.73,317.05,315.28,317.05,7322.0,300.5838,301.8405,300.1554,301.8405,7322.0
2022-02-10 15:10:00,317.04,317.39,316.08,316.08,16290.0,301.831,302.1642,300.917,300.917,16290.0
2022-02-10 15:20:00,316.21,316.84,315.77,316.24,6771.0,301.0408,301.6406,300.6219,301.0693,6771.0
2022-02-10 15:30:00,316.09,316.09,314.9,315.09,10325.0,300.9265,300.9265,299.7936,299.9745,10325.0
2022-02-10 15:40:00,315.17,315.25,313.59,314.12,14438.0,300.0507,300.1268,298.5465,299.051,14438.0
2022-02-10 15:50:00,314.08,316.3,313.61,315.91,45043.0,299.013,301.1265,298.5655,300.7552,45043.0
2022-02-11 09:30:00,315.2,315.8,312.78,314.35,10452.0,300.0792,300.6504,297.7753,299.27,10452.0
2022-02-11 09:40:00,314.02,318.0,314.02,317.19,10817.0,298.9558,302.7449,298.9558,301.9738,10817.0
2022-02-11 09:50:00,317.81,318.16,315.49,315.5,8603.0,302.564,302.8972,300.3553,300.3648,8603.0
2022-02-11 10:00:00,316.15,317.17,316.05,316.91,3490.0,300.9837,301.9547,300.8885,301.7072,3490.0
2022-02-11 10:10:00,316.64,317.26,314.2,314.58,23134.0,301.4501,302.0404,299.1272,299.489,23134.0
2022-02-11 10:20:00,315.14,316.01,315.05,315.28,5244.0,300.0221,300.8504,299.9364,300.1554,5244.0
2022-02-11 10:30:00,315.46,315.92,314.54,315.02,5620.0,300.3268,300.7647,299.4509,299.9079,5620.0
2022-02-11 10:40:00,315.43,315.43,313.57,313.85,7520.0,300.2982,300.2982,298.5274,298.794,7520.0
2022-02-11 10:50:00,313.66,314.16,312.78,313.62,4714.0,298.6131,299.0891,297.7753,298.575,4714.0
2022-02-11 11:00:00,313.73,315.08,313.73,314.23,7189.0,298.6797,299.965,298.6797,299.1558,7189.0
2022-02-11 11:10:00,313.32,314.96,313.32,313.78,10302.0,298.2894,299.8507,298.2894,298.7273,10302.0
2022-02-11 11:20:00,313.73,314.71,313.72,314.17,5880.0,298.6797,299.6127,298.6702,299.0986,5880.0
2022-02-11 11:30:00,314.34,314.34,313.49,313.99,1600.0,299.2605,299.2605,298.4513,298.9273,1600.0
2022-02-11 11:40:00,313.92,314.22,312.85,314.22,2714.0,298.8606,299.1462,297.842,299.1462,2714.0
2022-02-11 11:50:00,313.59,314.47,313.4,313.88,3327.0,298.5465,299.3842,298.3656,298.8226,3327.0
2022-02-11 12:00:00,313.88,314.3,313.69,313.87,3241.0,298.8226,299.2224,298.6417,298.813,3241.0
2022-02-11 12:10:00,313.99,314.79,313.9,313.91,2323.0,298.9273,299.6889,298.8416,298.8511,2323.0
2022-02-11 12:20:00,314.34,314.61,314.27,314.45,3022.0,299.2605,299.5175,299.1938,299.3652,3022.0
2022-02-11 12:30:00,314.43,314.76,313.74,313.81,5600.0,299.3462,299.6603,298.6893,298.7559,5600.0
2022-02-11 12:40:00,313.82,314.02,313.0,313.19,6776.0,298.7654,298.9558,297.9848,298.1657,6776.0
2022-02-11 12:50:00,313.06,313.06,312.4,312.44,2980.0,298.0419,298.0419,297.4135,297.4516,2980.0
2022-02-11 13:00:00,312.57,313.17,311.75,313.04,5187.0,297.5754,298.1466,296.7947,298.0228,5187.0
2022-02-11 13:10:00,313.07,313.12,312.38,313.02,3806.0,298.0514,298.099,297.3945,298.0038,3806.0
2022-02-11 13:20:00,313.03,313.14,312.5,312.6,2371.0,298.0133,298.118,297.5088,297.604,2371.0
2022-02-11 13:30:00,311.41,311.48,308.65,308.78,3439.0,296.471,296.5377,293.8434,293.9672,3439.0
2022-02-11 13:40:00,309.0,309.42,306.88,307.15,22360.0,294.1767,294.5765,292.1584,292.4154,22360.0
2022-02-11 13:50:00,307.47,307.73,306.02,306.87,11321.0,292.7201,292.9676,291.3396,292.1488,11321.0
2022-02-11 14:00:00,306.87,306.87,304.79,306.21,5493.0,292.1488,292.1488,290.1686,291.5205,5493.0
2022-02-11 14:10:00,306.31,308.12,306.29,308.03,5014.0,291.6157,293.3389,291.5967,293.2532,5014.0
2022-02-11 14:20:00,308.13,308.26,305.85,305.85,4734.0,293.3484,293.4722,291.1778,291.1778,4734.0
2022-02-11 14:30:00,305.77,306.63,305.12,305.93,8140.0,291.1016,291.9203,290.4828,291.2539,8140.0
2022-02-11 14:40:00,305.81,306.12,304.65,304.65,3589.0,291.1397,291.4348,290.0353,290.0353,3589.0
2022-02-11 14:50:00,304.24,305.2,303.85,304.98,7340.0,289.645,290.5589,289.2737,290.3495,7340.0
2022-02-11 15:00:00,305.52,306.7,305.52,305.67,14344.0,290.8636,291.987,290.8636,291.0064,14344.0
2022-02-11 15:10:00,305.7,306.16,304.3,304.3,14134.0,291.035,291.4729,289.7021,289.7021,14134.0
2022-02-11 15:20:00,304.37,305.6,304.07,305.18,5497.0,289.7688,290.9398,289.4832,290.5399,5497.0
2022-02-11 15:30:00,305.18,305.18,303.74,303.76,8206.0,290.5399,290.5399,289.169,289.188,8206.0
2022-02-11 15:40:00,303.75,305.7,302.26,305.28,21343.0,289.1785,291.035,287.76,290.6351,21343.0
2022-02-11 15:50:00,306.36,306.36,303.98,303.99,43386.0,291.6633,291.6633,289.3975,289.407,43386.0
2022-02-14 09:30:00,304.31,304.31,301.33,303.86,4894.0,289.7116,289.7116,286.8746,289.2832,4894.0
2022-02-14 09:40:00,305.02,307.27,304.08,304.79,6281.0,290.3876,292.5296,289.4927,290.1686,6281.0
2022-02-14 09:50:00,304.67,306.47,302.66,302.76,26257.0,290.0544,291.768,288.1408,288.236,26257.0
2022-02-14 10:00:00,302.36,302.36,299.33,300.11,15358.0,287.8552,287.8552,284.9705,285.7131,15358.0
2022-02-14 10:10:00,300.48,301.21,298.38,299.53,3942.0,286.0654,286.7604,284.0661,285.1609,3942.0
2022-02-14 10:20:00,299.69,300.92,299.41,299.94,5567.0,285.3133,286.4843,285.0467,285.5513,5567.0
2022-02-14 10:30:00,300.03,300.03,297.7,298.02,5118.0,285.637,285.637,283.4187,283.7234,5118.0
2022-02-14 10:40:00,298.0,298.96,297.83,298.06,4910.0,283.7043,284.6183,283.5425,283.7615,4910.0
2022-02-14 10:50:00,298.36,298.84,297.62,298.02,5954.0,284.0471,284.504,283.3426,283.7234,5954.0
2022-02-14 11:00:00,297.66,298.02,297.33,297.34,6502.0,283.3807,283.7234,283.0665,283.076,6502.0
2022-02-14 11:10:00,297.62,298.51,297.2,298.5,5317.0,283.3426,284.1899,282.9427,284.1804,5317.0
2022-02-14 11:20:00,298.91,299.58,298.71,299.5,3945.0,284.5707,285.2085,284.3803,285.1324,3945.0
2022-02-14 11:30:00,299.55,299.55,298.82,298.84,3575.0,285.18,285.18,284.485,284.504,3575.0
2022-02-14 11:40:00,299.44,300.59,299.44,300.43,2015.0,285.0753,286.1701,285.0753,286.0178,2015.0
2022-02-14 11:50:00,300.51,300.64,299.78,300.29,2903.0,286.0939,286.2177,285.399,285.8845,2903.0
2022-02-14 12:00:00,300.39,300.48,299.71,299.72,4677.0,285.9797,286.0654,285.3323,285.3418,4677.0
2022-02-14 12:10:00,299.65,300.22,299.43,300.22,3844.0,285.2752,285.8178,285.0657,285.8178,3844.0
2022-02-14 12:20:00,300.3,301.26,300.3,301.25,7453.0,285.894,286.808,285.894,286.7984,7453.0
2022-02-14 12:30:00,301.28,302.01,301.28,301.32,3198.0,286.827,287.522,286.827,286.8651,3198.0
2022-02-14 12:40:00,302.02,302.35,301.86,302.24,3021.0,287.5315,287.8457,287.3792,287.7409,3021.0
2022-02-14 12:50:00,302.54,302.6,302.05,302.05,2646.0,288.0266,288.0837,287.5601,287.5601,2646.0
2022-02-14 13:00:00,302.29,303.04,302.03,303.04,9762.0,287.7885,288.5026,287.541,288.5026,9762.0
2022-02-14 13:10:00,303.15,303.18,302.65,303.15,5123.0,288.6073,288.6359,288.1313,288.6073,5123.0
2022-02-14 13:20:00,303.07,303.1,302.45,302.87,9616.0,288.5311,288.5597,287.9409,288.3407,9616.0
2022-02-14 13:30:00,302.76,302.85,301.27,301.4,21096.0,288.236,288.3217,286.8175,286.9412,21096.0
2022-02-14 13:40:00,301.17,301.21,300.57,300.57,4146.0,286.7223,286.7604,286.1511,286.1511,4146.0
2022-02-14 13:50:00,300.46,300.46,297.96,298.12,16775.0,286.0463,286.0463,283.6663,283.8186,16775.0
2022-02-14 14:00:00,298.31,298.34,297.33,297.43,5522.0,283.9995,284.028,283.0665,283.1617,5522.0
2022-02-14 14:10:00,297.71,298.27,296.74,296.74,5607.0,283.4283,283.9614,282.5048,282.5048,5607.0
2022-02-14 14:20:00,296.76,298.0,296.1,298.0,11844.0,282.5238,283.7043,281.8955,283.7043,11844.0
2022-02-14 14:30:00,297.65,298.37,296.96,297.88,3513.0,283.3711,284.0566,282.7142,283.5901,3513.0
2022-02-14 14:40:00,298.51,298.68,297.68,297.96,3686.0,284.1899,284.3517,283.3997,283.6663,3686.0
2022-02-14 14:50:00,298.14,299.29,298.14,299.09,4068.0,283.8376,284.9325,283.8376,284.7421,4068.0
2022-02-14 15:00:00,299.16,300.15,299.02,300.0,31070.0,284.8087,285.7512,284.6754,285.6084,31070.0
2022-02-14 15:10:00,300.1,300.37,299.18,299.44,16798.0,285.7036,285.9607,284.8277,285.0753,16798.0
2022-02-14 15:20:00,299.29,300.98,299.18,300.48,22177.0,284.9325,286.5414,284.8277,286.0654,22177.0
2022-02-14 15:30:00,300.31,301.77,300.17,301.17,15428.0,285.9035,287.2935,285.7702,286.7223,15428.0
2022-02-14 15:40:00,301.15,301.89,300.46,301.16,12723.0,286.7032,287.4077,286.0463,286.7128,12723.0
2022-02-14 15:50:00,301.0,301.82,300.19,300.72,69584.0,286.5604,287.3411,285.7893,286.2939,69584.0
2022-02-15 09:30:00,304.61,306.73,303.21,306.05,5942.0,289.9973,292.0156,288.6644,291.3682,5942.0
2022-02-15 09:40:00,305.87,306.9,305.45,305.45,2200.0,291.1968,292.1774,290.797,290.797,2200.0
2022-02-15 09:50:00,305.45,306.31,302.86,303.33,8962.0,290.797,291.6157,288.3312,288.7787,8962.0
2022-02-15 10:00:00,303.69,306.07,303.68,306.07,4420.0,289.1214,291.3872,289.1119,291.3872,4420.0
2022-02-15 10:10:00,305.83,306.2,305.35,305.89,9645.0,291.1587,291.511,290.7018,291.2158,9645.0
2022-02-15 10:20:00,305.97,306.84,305.45,306.59,4007.0,291.292,292.1203,290.797,291.8823,4007.0
2022-02-15 10:30:00,306.84,306.84,306.3,306.34,6725.0,292.1203,292.1203,291.6062,291.6443,6725.0
2022-02-15 10:40:00,306.13,306.34,305.87,306.13,5185.0,291.4443,291.6443,291.1968,291.4443,5185.0
2022-02-15 10:50:00,306.51,306.83,306.4,306.47,6772.0,291.8061,292.1108,291.7014,291.768,6772.0
2022-02-15 11:00:00,306.35,306.67,306.35,306.52,7609.0,291.6538,291.9584,291.6538,291.8156,7609.0
2022-02-15 11:10:00,306.27,306.52,306.03,306.5,7255.0,291.5776,291.8156,291.3491,291.7966,7255.0
2022-02-15 11:20:00,306.75,307.27,306.66,306.74,2591.0,292.0346,292.5296,291.9489,292.0251,2591.0
2022-02-15 11:30:00,307.48,307.68,307.39,307.39,3624.0,292.7296,292.92,292.6439,292.6439,3624.0
2022-02-15 11:40:00,307.26,307.26,306.68,307.06,2782.0,292.5201,292.5201,291.9679,292.3297,2782.0
2022-02-15 11:50:00,306.93,306.98,306.2,306.2,5938.0,292.206,292.2536,291.511,291.511,5938.0
2022-02-15 12:00:00,306.18,306.9,306.16,306.62,23209.0,291.4919,292.1774,291.4729,291.9108,23209.0
2022-02-15 12:10:00,306.66,306.68,306.2,306.39,4249.0,291.9489,291.9679,291.511,291.6919,4249.0
2022-02-15 12:20:00,306.43,306.82,306.35,306.82,5696.0,291.7299,292.1012,291.6538,292.1012,5696.0
2022-02-15 12:30:00,306.77,307.11,306.62,307.1,6693.0,292.0536,292.3773,291.9108,292.3678,6693.0
2022-02-15 12:40:00,307.24,307.39,306.55,306.71,6460.0,292.5011,292.6439,291.8442,291.9965,6460.0
2022-02-15 12:50:00,306.68,306.94,306.68,306.74,2976.0,291.9679,292.2155,291.9679,292.0251,2976.0
2022-02-15 13:00:00,306.8,307.29,306.8,307.16,3557.0,292.0822,292.5487,292.0822,292.4249,3557.0
2022-02-15 13:10:00,307.24,307.25,306.82,306.97,1995.0,292.5011,292.5106,292.1012,292.244,1995.0
2022-02-15 13:20:00,307.03,307.92,307.03,307.92,5983.0,292.3012,293.1485,292.3012,293.1485,5983.0
2022-02-15 13:30:00,307.89,308.1,307.79,307.92,3396.0,293.1199,293.3198,293.0247,293.1485,3396.0
2022-02-15 13:40:00,307.98,308.42,307.96,308.39,5204.0,293.2056,293.6245,293.1865,293.5959,5204.0
2022-02-15 13:50:00,308.25,308.42,307.82,308.29,8726.0,293.4626,293.6245,293.0533,293.5007,8726.0
2022-02-15 14:00:00,308.36,308.42,307.67,307.9,8221.0,293.5674,293.6245,292.9105,293.1294,8221.0
2022-02-15 14:10:00,308.07,308.63,308.04,308.57,4865.0,293.2913,293.8244,293.2627,293.7673,4865.0
2022-02-15 14:20:00,308.75,308.82,308.47,308.81,7451.0,293.9386,294.0053,293.6721,293.9958,7451.0
2022-02-15 14:30:00,308.76,309.51,308.75,309.47,11618.0,293.9482,294.6622,293.9386,294.6241,11618.0
2022-02-15 14:40:00,309.48,309.88,309.25,309.83,14600.0,294.6336,295.0144,294.4147,294.9668,14600.0
2022-02-15 14:50:00,309.8,310.0,309.26,309.42,15610.0,294.9383,295.1287,294.4242,294.5765,15610.0
2022-02-15 15:00:00,309.45,310.47,309.4,310.11,15638.0,294.6051,295.5761,294.5575,295.2334,15638.0
2022-02-15 15:10:00,310.11,310.18,309.55,310.06,14569.0,295.2334,295.3,294.7003,295.1858,14569.0
2022-02-15 15:20:00,309.96,310.06,309.47,309.84,15048.0,295.0906,295.1858,294.6241,294.9764,15048.0
2022-02-15 15:30:00,309.72,309.79,308.21,308.21,28691.0,294.8621,294.9288,293.4246,293.4246,28691.0
2022-02-15 15:40:00,307.79,308.76,307.63,308.11,16818.0,293.0247,293.9482,292.8724,293.3293,16818.0
2022-02-15 15:50:00,308.5,309.54,308.17,308.48,40317.0,293.7006,294.6907,293.3865,293.6816,40317.0
2022-02-16 09:30:00,305.87,309.82,305.87,308.65,5244.0,291.1968,294.9573,291.1968,293.8434,5244.0
2022-02-16 09:40:00,309.64,310.15,308.86,309.55,3154.0,294.786,295.2715,294.0434,294.7003,3154.0
2022-02-16 09:50:00,309.03,309.54,308.1,308.88,3100.0,294.2052,294.6907,293.3198,294.0624,3100.0
2022-02-16 10:00:00,308.53,309.5,308.45,308.56,2806.0,293.7292,294.6527,293.653,293.7578,2806.0
2022-02-16 10:10:00,309.32,309.97,309.16,309.4,3630.0,294.4813,295.1001,294.329,294.5575,3630.0
2022-02-16 10:20:00,309.18,310.84,309.18,310.8,2463.0,294.348,295.9284,294.348,295.8903,2463.0
2022-02-16 10:30:00,310.59,311.52,310.25,311.38,5356.0,295.6904,296.5758,295.3667,296.4425,5356.0
2022-02-16 10:40:00,311.54,311.54,310.21,310.32,4776.0,296.5948,296.5948,295.3286,295.4333,4776.0
2022-02-16 10:50:00,310.63,310.93,310.1,310.81,3479.0,295.7285,296.0141,295.2239,295.8998,3479.0
2022-02-16 11:00:00,311.17,311.17,310.37,310.37,4357.0,296.2426,296.2426,295.4809,295.4809,4357.0
2022-02-16 11:10:00,310.4,310.4,309.49,309.49,5265.0,295.5095,295.5095,294.6431,294.6431,5265.0
2022-02-16 11:20:00,309.55,310.05,309.54,309.94,1360.0,294.7003,295.1763,294.6907,295.0716,1360.0
2022-02-16 11:30:00,310.38,311.07,310.38,310.8,5037.0,295.4905,296.1474,295.4905,295.8903,5037.0
2022-02-16 11:40:00,310.46,310.67,310.3,310.45,1723.0,295.5666,295.7665,295.4143,295.5571,1723.0
2022-02-16 11:50:00,310.56,310.89,310.41,310.48,1780.0,295.6618,295.976,295.519,295.5857,1780.0
2022-02-16 12:00:00,310.6,311.1,310.6,310.73,5378.0,295.6999,296.1759,295.6999,295.8237,5378.0
2022-02-16 12:10:00,310.88,310.99,310.57,310.57,3322.0,295.9665,296.0712,295.6713,295.6713,3322.0
2022-02-16 12:20:00,310.79,310.79,310.51,310.65,2402.0,295.8808,295.8808,295.6142,295.7475,2402.0
2022-02-16 12:30:00,310.48,310.48,309.11,309.93,3566.0,295.5857,295.5857,294.2814,295.062,3566.0
2022-02-16 12:40:00,310.09,310.09,309.65,309.65,1963.0,295.2144,295.2144,294.7955,294.7955,1963.0
2022-02-16 12:50:00,309.87,310.21,309.77,310.12,2122.0,295.0049,295.3286,294.9097,295.2429,2122.0
2022-02-16 13:00:00,309.98,310.13,309.87,310.09,3266.0,295.1096,295.2524,295.0049,295.2144,3266.0
2022-02-16 13:10:00,310.18,310.6,310.18,310.52,2657.0,295.3,295.6999,295.3,295.6237,2657.0
2022-02-16 13:20:00,310.61,310.68,310.42,310.44,1703.0,295.7094,295.7761,295.5285,295.5476,1703.0
2022-02-16 13:30:00,310.44,311.0,310.44,310.67,8538.0,295.5476,296.0807,295.5476,295.7665,8538.0
2022-02-16 13:40:00,310.53,310.53,309.99,310.19,1565.0,295.6333,295.6333,295.1192,295.3096,1565.0
2022-02-16 13:50:00,310.46,310.98,310.3,310.47,3572.0,295.5666,296.0617,295.4143,295.5761,3572.0
2022-02-16 14:00:00,310.86,311.5,309.74,311.04,13084.0,295.9474,296.5567,294.8812,296.1188,13084.0
2022-02-16 14:10:00,310.62,311.54,310.36,311.49,8281.0,295.7189,296.5948,295.4714,296.5472,8281.0
2022-02-16 14:20:00,311.49,312.82,311.49,312.57,4703.0,296.5472,297.8134,296.5472,297.5754,4703.0
2022-02-16 14:30:00,313.02,313.46,312.13,312.27,3798.0,298.0038,298.4227,297.1565,297.2898,3798.0
2022-02-16 14:40:00,312.6,312.65,311.98,312.03,4965.0,297.604,297.6516,297.0137,297.0613,4965.0
2022-02-16 14:50:00,311.9,312.77,311.89,312.44,5110.0,296.9375,297.7658,296.928,297.4516,5110.0
2022-02-16 15:00:00,312.55,313.31,312.38,313.01,3449.0,297.5564,298.2799,297.3945,297.9943,3449.0
2022-02-16 15:10:00,312.99,313.13,312.7,313.09,5987.0,297.9752,298.1085,297.6992,298.0704,5987.0
2022-02-16 15:20:00,313.18,313.72,312.98,313.72,10017.0,298.1561,298.6702,297.9657,298.6702,10017.0
2022-02-16 15:30:00,313.75,313.75,312.67,313.16,6415.0,298.6988,298.6988,297.6706,298.1371,6415.0
2022-02-16 15:40:00,313.01,313.36,312.5,313.2,7348.0,297.9943,298.3275,297.5088,298.1752,7348.0
2022-02-16 15:50:00,313.67,313.67,312.04,312.11,48146.0,298.6226,298.6226,297.0708,297.1375,48146.0
2022-02-17 09:30:00,307.17,309.26,307.17,308.24,5518.0,292.4344,294.4242,292.4344,293.4531,5518.0
2022-02-17 09:40:00,307.94,307.95,305.99,306.39,4122.0,293.1675,293.177,291.311,291.6919,4122.0
2022-02-17 09:50:00,305.98,306.17,304.67,304.67,5443.0,291.3015,291.4824,290.0544,290.0544,5443.0
2022-02-17 10:00:00,304.97,305.04,303.28,303.28,9339.0,290.34,290.4066,288.7311,288.7311,9339.0
2022-02-17 10:10:00,303.25,304.43,303.25,304.12,9208.0,288.7025,289.8259,288.7025,289.5308,9208.0
2022-02-17 10:20:00,303.88,303.92,302.95,303.17,7883.0,289.3023,289.3404,288.4169,288.6263,7883.0
2022-02-17 10:30:00,303.05,303.86,302.96,303.56,4097.0,288.5121,289.2832,288.4264,288.9976,4097.0
2022-02-17 10:40:00,303.79,304.38,303.29,303.75,2725.0,289.2166,289.7783,288.7406,289.1785,2725.0
2022-02-17 10:50:00,303.88,304.47,303.81,304.46,2135.0,289.3023,289.864,289.2356,289.8544,2135.0
2022-02-17 11:00:00,304.08,304.82,303.83,304.58,5354.0,289.4927,290.1972,289.2547,289.9687,5354.0
2022-02-17 11:10:00,304.26,304.61,304.08,304.61,3396.0,289.664,289.9973,289.4927,289.9973,3396.0
2022-02-17 11:20:00,304.56,304.87,304.1,304.87,3341.0,289.9496,290.2448,289.5117,290.2448,3341.0
2022-02-17 11:30:00,304.7,304.95,304.5,304.5,1565.0,290.0829,290.3209,289.8925,289.8925,1565.0
2022-02-17 11:40:00,304.76,305.56,304.55,305.56,2144.0,290.1401,290.9017,289.9401,290.9017,2144.0
2022-02-17 11:50:00,305.65,305.65,304.86,305.0,3117.0,290.9874,290.9874,290.2353,290.3685,3117.0
2022-02-17 12:00:00,305.31,305.79,305.01,305.73,6092.0,290.6637,291.1206,290.3781,291.0635,6092.0
2022-02-17 12:10:00,305.84,306.31,305.73,306.31,4354.0,291.1682,291.6157,291.0635,291.6157,4354.0
2022-02-17 12:20:00,306.55,306.55,305.96,306.09,3702.0,291.8442,291.8442,291.2825,291.4063,3702.0
2022-02-17 12:30:00,305.78,305.91,305.44,305.44,3763.0,291.1111,291.2349,290.7874,290.7874,3763.0
2022-02-17 12:40:00,305.32,305.33,304.74,304.74,2817.0,290.6732,290.6827,290.121,290.121,2817.0
2022-02-17 12:50:00,304.78,304.9,304.5,304.64,2241.0,290.1591,290.2733,289.8925,290.0258,2241.0
2022-02-17 13:00:00,304.79,305.05,304.64,304.64,3684.0,290.1686,290.4161,290.0258,290.0258,3684.0
2022-02-17 13:10:00,304.66,304.84,304.47,304.47,2164.0,290.0449,290.2162,289.864,289.864,2164.0
2022-02-17 13:20:00,304.36,304.36,303.73,303.75,4485.0,289.7592,289.7592,289.1595,289.1785,4485.0
2022-02-17 13:30:00,303.65,303.89,303.54,303.6,7845.0,289.0833,289.3118,288.9786,289.0357,7845.0
2022-02-17 13:40:00,303.08,303.33,302.73,302.98,5158.0,288.5406,288.7787,288.2074,288.4454,5158.0
2022-02-17 13:50:00,302.92,303.15,302.85,302.96,4199.0,288.3883,288.6073,288.3217,288.4264,4199.0
2022-02-17 14:00:00,302.87,302.98,301.71,301.73,4015.0,288.3407,288.4454,287.2364,287.2554,4015.0
2022-02-17 14:10:00,301.57,302.06,301.33,302.01,4610.0,287.1031,287.5696,286.8746,287.522,4610.0
2022-02-17 14:20:00,301.83,301.83,300.73,301.03,2224.0,287.3506,287.3506,286.3034,286.589,2224.0
2022-02-17 14:30:00,301.13,301.13,300.38,300.67,4928.0,286.6842,286.6842,285.9702,286.2463,4928.0
2022-02-17 14:40:00,300.61,301.12,300.5,301.11,2919.0,286.1891,286.6747,286.0844,286.6652,2919.0
2022-02-17 14:50:00,301.0,301.01,300.43,300.43,2193.0,286.5604,286.57,286.0178,286.0178,2193.0
2022-02-17 15:00:00,300.52,300.72,299.66,299.66,4287.0,286.1035,286.2939,285.2847,285.2847,4287.0
2022-02-17 15:10:00,299.59,299.77,299.14,299.66,6644.0,285.2181,285.3894,284.7897,285.2847,6644.0
2022-02-17 15:20:00,299.8,300.42,299.68,299.88,5118.0,285.418,286.0083,285.3038,285.4942,5118.0
2022-02-17 15:30:00,299.99,300.89,299.71,300.77,10334.0,285.5989,286.4557,285.3323,286.3415,10334.0
2022-02-17 15:40:00,300.73,300.79,299.61,299.61,9543.0,286.3034,286.3605,285.2371,285.2371,9543.0
2022-02-17 15:50:00,299.44,299.65,298.74,299.27,54100.0,285.0753,285.2752,284.4088,284.9134,54100.0
2022-02-18 09:30:00,298.35,301.21,298.35,301.21,19687.0,284.0376,286.7604,284.0376,286.7604,19687.0
2022-02-18 09:40:00,300.84,301.33,299.81,300.67,3777.0,286.4081,286.8746,285.4275,286.2463,3777.0
2022-02-18 09:50:00,301.04,302.51,300.55,302.38,2146.0,286.5985,287.998,286.132,287.8742,2146.0
2022-02-18 10:00:00,302.07,302.28,301.54,301.55,2924.0,287.5791,287.779,287.0745,287.084,2924.0
2022-02-18 10:10:00,301.69,303.06,301.68,302.97,9588.0,287.2173,288.5216,287.2078,288.4359,9588.0
2022-02-18 10:20:00,303.07,303.22,302.07,302.07,6325.0,288.5311,288.6739,287.5791,287.5791,6325.0
2022-02-18 10:30:00,301.74,302.17,301.27,301.89,6829.0,287.2649,287.6743,286.8175,287.4077,6829.0
2022-02-18 10:40:00,301.69,302.44,301.3,301.93,4599.0,287.2173,287.9314,286.846,287.4458,4599.0
2022-02-18 10:50:00,302.3,302.66,301.69,302.09,5158.0,287.7981,288.1408,287.2173,287.5981,5158.0
2022-02-18 11:00:00,301.34,301.52,300.54,301.09,24803.0,286.8841,287.0555,286.1225,286.6461,24803.0
2022-02-18 11:10:00,301.49,302.13,300.93,302.06,8961.0,287.0269,287.6362,286.4938,287.5696,8961.0
2022-02-18 11:20:00,302.37,302.58,302.15,302.21,4476.0,287.8647,288.0646,287.6553,287.7124,4476.0
2022-02-18 11:30:00,302.22,303.16,302.03,302.4,7969.0,287.7219,288.6168,287.541,287.8933,7969.0
2022-02-18 11:40:00,302.65,302.74,301.75,301.93,3800.0,288.1313,288.217,287.2745,287.4458,3800.0
2022-02-18 11:50:00,301.95,301.95,300.69,301.09,11493.0,287.4649,287.4649,286.2653,286.6461,11493.0
2022-02-18 12:00:00,301.13,301.13,300.18,301.01,5847.0,286.6842,286.6842,285.7798,286.57,5847.0
2022-02-18 12:10:00,301.5,302.5,301.07,302.08,3481.0,287.0364,287.9885,286.6271,287.5886,3481.0
2022-02-18 12:20:00,301.84,302.27,301.34,301.76,9759.0,287.3601,287.7695,286.8841,287.284,9759.0
2022-02-18 12:30:00,301.65,302.15,301.11,301.18,8658.0,287.1792,287.6553,286.6652,286.7318,8658.0
2022-02-18 12:40:00,301.38,301.82,301.14,301.49,5127.0,286.9222,287.3411,286.6937,287.0269,5127.0
2022-02-18 12:50:00,301.58,301.66,300.34,300.62,6142.0,287.1126,287.1888,285.9321,286.1987,6142.0
2022-02-18 13:00:00,300.65,300.87,300.27,300.45,3182.0,286.2272,286.4367,285.8654,286.0368,3182.0
2022-02-18 13:10:00,300.58,300.7,299.57,300.02,5783.0,286.1606,286.2748,285.199,285.6274,5783.0
2022-02-18 13:20:00,300.04,300.97,300.04,300.68,4347.0,285.6465,286.5319,285.6465,286.2558,4347.0
2022-02-18 13:30:00,300.55,301.33,300.53,301.32,5536.0,286.132,286.8746,286.113,286.8651,5536.0
2022-02-18 13:40:00,301.19,301.66,300.85,301.58,3492.0,286.7413,287.1888,286.4176,287.1126,3492.0
2022-02-18 13:50:00,301.81,302.37,301.75,301.93,4241.0,287.3316,287.8647,287.2745,287.4458,4241.0
2022-02-18 14:00:00,301.93,302.65,301.8,302.59,6961.0,287.4458,288.1313,287.3221,288.0742,6961.0
2022-02-18 14:10:00,302.57,303.35,302.48,303.16,7108.0,288.0551,288.7977,287.9694,288.6168,7108.0
2022-02-18 14:20:00,303.08,303.93,303.08,303.88,6953.0,288.5406,289.3499,288.5406,289.3023,6953.0
2022-02-18 14:30:00,304.09,304.55,303.48,303.48,6458.0,289.5022,289.9401,288.9215,288.9215,6458.0
2022-02-18 14:40:00,303.2,303.24,302.48,302.49,7815.0,288.6549,288.693,287.9694,287.979,7815.0
2022-02-18 14:50:00,302.5,303.96,302.36,303.45,14546.0,287.9885,289.3784,287.8552,288.8929,14546.0
2022-02-18 15:00:00,303.69,303.84,302.58,302.88,6388.0,289.1214,289.2642,288.0646,288.3502,6388.0
2022-02-18 15:10:00,303.12,303.25,302.06,302.09,7979.0,288.5787,288.7025,287.5696,287.5981,7979.0
2022-02-18 15:20:00,301.97,302.58,301.87,301.97,6259.0,287.4839,288.0646,287.3887,287.4839,6259.0
2022-02-18 15:30:00,301.8,301.8,300.78,301.39,10439.0,287.3221,287.3221,286.351,286.9317,10439.0
2022-02-18 15:40:00,301.43,302.54,301.43,301.85,15900.0,286.9698,288.0266,286.9698,287.3697,15900.0
2022-02-18 15:50:00,301.77,301.77,300.42,300.61,43432.0,287.2935,287.2935,286.0083,286.1891,43432.0
2022-02-22 09:30:00,299.47,300.64,297.91,298.97,8109.0,285.1038,286.2177,283.6187,284.6278,8109.0
2022-02-22 09:40:00,298.98,300.76,298.97,300.64,6547.0,284.6373,286.3319,284.6278,286.2177,6547.0
2022-02-22 09:50:00,300.63,301.84,300.46,300.72,6911.0,286.2082,287.3601,286.0463,286.2939,6911.0
2022-02-22 10:00:00,300.38,300.38,299.21,300.0,5605.0,285.9702,285.9702,284.8563,285.6084,5605.0
2022-02-22 10:10:00,299.46,300.85,298.82,300.03,14358.0,285.0943,286.4176,284.485,285.637,14358.0
2022-02-22 10:20:00,300.06,302.03,300.01,300.85,10941.0,285.6655,287.541,285.6179,286.4176,10941.0
2022-02-22 10:30:00,300.57,300.76,299.87,299.96,5735.0,286.1511,286.3319,285.4846,285.5703,5735.0
2022-02-22 10:40:00,299.93,300.5,299.27,299.88,5633.0,285.5418,286.0844,284.9134,285.4942,5633.0
2022-02-22 10:50:00,299.61,299.61,298.6,298.66,1905.0,285.2371,285.2371,284.2756,284.3327,1905.0
2022-02-22 11:00:00,298.94,299.24,298.3,298.47,5687.0,284.5993,284.8849,283.99,284.1518,5687.0
2022-02-22 11:10:00,298.38,298.98,297.81,298.13,2727.0,284.0661,284.6373,283.5235,283.8281,2727.0
2022-02-22 11:20:00,297.89,299.12,297.89,298.15,5392.0,283.5996,284.7706,283.5996,283.8471,5392.0
2022-02-22 11:30:00,298.66,298.93,298.35,298.39,2092.0,284.3327,284.5897,284.0376,284.0756,2092.0
2022-02-22 11:40:00,298.59,299.5,298.59,299.5,2399.0,284.266,285.1324,284.266,285.1324,2399.0
2022-02-22 11:50:00,299.41,299.44,297.95,298.98,5586.0,285.0467,285.0753,283.6567,284.6373,5586.0
2022-02-22 12:00:00,298.9,299.41,298.69,298.92,5617.0,284.5612,285.0467,284.3612,284.5802,5617.0
2022-02-22 12:10:00,299.0,299.01,298.12,298.12,3192.0,284.6564,284.6659,283.8186,283.8186,3192.0
2022-02-22 12:20:00,298.21,298.69,297.91,298.01,6056.0,283.9043,284.3612,283.6187,283.7139,6056.0
2022-02-22 12:30:00,297.99,298.08,297.6,297.94,3499.0,283.6948,283.7805,283.3235,283.6472,3499.0
2022-02-22 12:40:00,297.83,297.83,297.24,297.25,2825.0,283.5425,283.5425,282.9808,282.9903,2825.0
2022-02-22 12:50:00,297.38,297.81,296.85,297.01,2033.0,283.1141,283.5235,282.6095,282.7618,2033.0
2022-02-22 13:00:00,296.69,297.36,296.68,297.12,4758.0,282.4572,283.095,282.4477,282.8666,4758.0
2022-02-22 13:10:00,297.34,297.34,296.18,296.18,2071.0,283.076,283.076,281.9717,281.9717,2071.0
2022-02-22 13:20:00,296.42,296.76,296.36,296.76,1174.0,282.2001,282.5238,282.143,282.5238,1174.0
2022-02-22 13:30:00,296.59,297.04,296.3,296.3,2019.0,282.362,282.7904,282.0859,282.0859,2019.0
2022-02-22 13:40:00,296.51,296.52,295.52,295.62,3288.0,282.2858,282.2953,281.3433,281.4385,3288.0
2022-02-22 13:50:00,295.36,295.36,294.58,294.96,2865.0,281.191,281.191,280.4484,280.8102,2865.0
2022-02-22 14:00:00,294.79,294.93,294.19,294.45,2875.0,280.6483,280.7816,280.0771,280.3246,2875.0
2022-02-22 14:10:00,294.38,295.47,294.37,295.47,2266.0,280.258,281.2957,280.2485,281.2957,2266.0
2022-02-22 14:20:00,295.7,296.39,294.73,295.93,6102.0,281.5147,282.1716,280.5912,281.7336,6102.0
2022-02-22 14:30:00,296.01,297.21,296.01,296.69,4761.0,281.8098,282.9522,281.8098,282.4572,4761.0
2022-02-22 14:40:00,297.03,298.22,296.42,298.22,8021.0,282.7809,283.9138,282.2001,283.9138,8021.0
2022-02-22 14:50:00,298.76,299.81,297.88,299.56,6257.0,284.4279,285.4275,283.5901,285.1895,6257.0
2022-02-22 15:00:00,299.41,300.76,299.41,300.11,8753.0,285.0467,286.3319,285.0467,285.7131,8753.0
2022-02-22 15:10:00,300.2,300.68,299.44,299.57,6984.0,285.7988,286.2558,285.0753,285.199,6984.0
2022-02-22 15:20:00,299.76,300.05,298.88,299.66,12190.0,285.3799,285.656,284.5421,285.2847,12190.0
2022-02-22 15:30:00,299.13,299.2,298.52,299.07,7955.0,284.7801,284.8468,284.1994,284.723,7955.0
2022-02-22 15:40:00,299.29,299.38,297.34,297.34,6647.0,284.9325,285.0181,283.076,283.076,6647.0
2022-02-22 15:50:00,296.62,297.39,295.96,297.34,40274.0,282.3905,283.1236,281.7622,283.076,40274.0
2022-02-23 09:30:00,300.47,302.06,298.88,301.02,22386.0,286.0559,287.5696,284.5421,286.5795,22386.0
2022-02-23 09:40:00,301.01,302.14,300.7,301.5,10336.0,286.57,287.6457,286.2748,287.0364,10336.0
2022-02-23 09:50:00,300.82,301.1,299.91,299.99,2519.0,286.3891,286.6556,285.5227,285.5989,2519.0
2022-02-23 10:00:00,299.35,299.72,298.05,298.23,33546.0,284.9896,285.3418,283.7519,283.9233,33546.0
2022-02-23 10:10:00,298.19,298.28,297.19,297.65,7551.0,283.8852,283.9709,282.9332,283.3711,7551.0
2022-02-23 10:20:00,297.61,298.03,296.8,297.01,2671.0,283.3331,283.7329,282.5619,282.7618,2671.0
2022-02-23 10:30:00,296.96,298.37,296.65,298.37,5725.0,282.7142,284.0566,282.4191,284.0566,5725.0
2022-02-23 10:40:00,298.13,298.14,297.58,297.58,3047.0,283.8281,283.8376,283.3045,283.3045,3047.0
2022-02-23 10:50:00,297.68,298.01,296.72,296.81,4386.0,283.3997,283.7139,282.4857,282.5714,4386.0
2022-02-23 11:00:00,296.84,297.04,295.57,295.72,1388.0,282.6,282.7904,281.3909,281.5337,1388.0
2022-02-23 11:10:00,295.08,295.73,295.08,295.16,933.0,280.9244,281.5432,280.9244,281.0006,933.0
2022-02-23 11:20:00,295.18,296.05,295.18,295.54,1901.0,281.0196,281.8479,281.0196,281.3624,1901.0
2022-02-23 11:30:00,295.9,296.15,295.48,296.15,1669.0,281.7051,281.9431,281.3052,281.9431,1669.0
2022-02-23 11:40:00,296.03,296.52,296.03,296.52,900.0,281.8289,282.2953,281.8289,282.2953,900.0
2022-02-23 11:50:00,296.82,297.21,296.65,296.9,3799.0,282.581,282.9522,282.4191,282.6571,3799.0
2022-02-23 12:00:00,296.75,297.15,296.67,297.13,1894.0,282.5143,282.8951,282.4381,282.8761,1894.0
2022-02-23 12:10:00,297.51,297.86,296.76,297.73,2764.0,283.2379,283.5711,282.5238,283.4473,2764.0
2022-02-23 12:20:00,298.29,298.53,298.22,298.48,1158.0,283.9804,284.2089,283.9138,284.1613,1158.0
2022-02-23 12:30:00,298.25,298.7,297.72,297.8,4277.0,283.9424,284.3708,283.4378,283.5139,4277.0
2022-02-23 12:40:00,297.85,298.25,297.85,297.91,2364.0,283.5615,283.9424,283.5615,283.6187,2364.0
2022-02-23 12:50:00,297.85,297.85,297.03,297.22,2498.0,283.5615,283.5615,282.7809,282.9618,2498.0
2022-02-23 13:00:00,297.09,297.29,296.92,297.04,4781.0,282.838,283.0284,282.6762,282.7904,4781.0
2022-02-23 13:10:00,297.0,297.12,295.93,296.56,15753.0,282.7523,282.8666,281.7336,282.3334,15753.0
2022-02-23 13:20:00,296.51,296.65,295.72,295.72,4248.0,282.2858,282.4191,281.5337,281.5337,4248.0
2022-02-23 13:30:00,295.97,295.97,294.97,295.72,4803.0,281.7717,281.7717,280.8197,281.5337,4803.0
2022-02-23 13:40:00,295.46,296.63,295.46,296.41,1177.0,281.2862,282.4001,281.2862,282.1906,1177.0
2022-02-23 13:50:00,296.34,296.61,295.76,296.17,1860.0,282.124,282.381,281.5718,281.9621,1860.0
2022-02-23 14:00:00,296.2,296.3,294.97,295.48,4458.0,281.9907,282.0859,280.8197,281.3052,4458.0
2022-02-23 14:10:00,295.47,295.83,294.83,295.62,3363.0,281.2957,281.6384,280.6864,281.4385,3363.0
2022-02-23 14:20:00,295.59,295.7,294.55,294.55,2776.0,281.41,281.5147,280.4198,280.4198,2776.0
2022-02-23 14:30:00,294.64,294.7,294.05,294.48,4721.0,280.5055,280.5627,279.9438,280.3532,4721.0
2022-02-23 14:40:00,294.18,294.82,293.53,294.13,6652.0,280.0676,280.6769,279.4488,280.02,6652.0
2022-02-23 14:50:00,294.35,294.99,294.05,294.6,4203.0,280.2294,280.8387,279.9438,280.4675,4203.0
2022-02-23 15:00:00,294.51,294.6,293.37,293.6,5784.0,280.3818,280.4675,279.2965,279.5154,5784.0
2022-02-23 15:10:00,293.69,294.22,293.33,293.58,4038.0,279.6011,280.1057,279.2584,279.4964,4038.0
2022-02-23 15:20:00,293.62,294.51,293.42,294.39,7914.0,279.5345,280.3818,279.3441,280.2675,7914.0
2022-02-23 15:30:00,294.12,294.29,293.13,293.13,9597.0,280.0105,280.1723,279.068,279.068,9597.0
2022-02-23 15:40:00,293.02,293.24,291.7,291.79,9625.0,278.9632,279.1727,277.7066,277.7923,9625.0
2022-02-23 15:50:00,291.28,292.34,291.28,291.85,39506.0,277.3067,278.3159,277.3067,277.8494,39506.0
2022-02-24 09:30:00,282.17,282.91,279.06,281.21,20290.0,268.6337,269.3382,265.6729,267.7198,20290.0
2022-02-24 09:40:00,281.59,281.88,279.74,280.85,5144.0,268.0816,268.3577,266.3203,267.3771,5144.0
2022-02-24 09:50:00,282.26,283.66,281.55,281.6,8602.0,268.7194,270.0523,268.0435,268.0911,8602.0
2022-02-24 10:00:00,282.22,282.45,280.15,282.25,5785.0,268.6813,268.9003,266.7106,268.7099,5785.0
2022-02-24 10:10:00,281.94,283.82,281.71,283.76,8535.0,268.4148,270.2046,268.1958,270.1475,8535.0
2022-02-24 10:20:00,284.04,284.53,282.15,282.55,8764.0,270.414,270.8805,268.6147,268.9955,8764.0
2022-02-24 10:30:00,282.01,283.55,281.39,282.64,4788.0,268.4814,269.9475,267.8912,269.0812,4788.0
2022-02-24 10:40:00,282.17,282.96,281.62,282.96,3040.0,268.6337,269.3858,268.1101,269.3858,3040.0
2022-02-24 10:50:00,282.97,283.19,282.0,282.86,5939.0,269.3954,269.6048,268.4719,269.2906,5939.0
2022-02-24 11:00:00,282.49,283.4,281.56,283.4,7097.0,268.9384,269.8047,268.053,269.8047,7097.0
2022-02-24 11:10:00,283.34,285.43,282.93,284.49,16333.0,269.7476,271.7374,269.3573,270.8424,16333.0
2022-02-24 11:20:00,284.47,284.47,282.11,282.4,4625.0,270.8234,270.8234,268.5766,268.8527,4625.0
2022-02-24 11:30:00,282.97,282.98,281.43,282.18,8044.0,269.3954,269.4049,267.9292,268.6433,8044.0
2022-02-24 11:40:00,282.55,282.83,281.14,281.4,5929.0,268.9955,269.2621,267.6532,267.9007,5929.0
2022-02-24 11:50:00,281.4,282.85,281.4,282.58,10239.0,267.9007,269.2811,267.9007,269.0241,10239.0
2022-02-24 12:00:00,282.77,282.79,280.54,280.54,11237.0,269.205,269.224,267.0819,267.0819,11237.0
2022-02-24 12:10:00,280.91,280.91,279.26,279.61,4170.0,267.4342,267.4342,265.8633,266.1966,4170.0
2022-02-24 12:20:00,279.74,279.96,279.19,279.8,4461.0,266.3203,266.5298,265.7967,266.3774,4461.0
2022-02-24 12:30:00,280.19,281.08,279.52,281.08,4807.0,266.7487,267.596,266.1109,267.596,4807.0
2022-02-24 12:40:00,281.25,281.45,280.12,280.27,2929.0,267.7579,267.9483,266.6821,266.8249,2929.0
2022-02-24 12:50:00,280.12,280.89,279.91,279.91,2386.0,266.6821,267.4151,266.4822,266.4822,2386.0
2022-02-24 13:00:00,279.8,280.54,278.91,280.17,4600.0,266.3774,267.0819,265.5301,266.7297,4600.0
2022-02-24 13:10:00,280.14,280.86,279.51,280.71,3312.0,266.7011,267.3866,266.1013,267.2438,3312.0
2022-02-24 13:20:00,280.72,280.72,279.57,279.63,7265.0,267.2533,267.2533,266.1585,266.2156,7265.0
2022-02-24 13:30:00,279.62,280.84,279.35,280.61,6092.0,266.2061,267.3675,265.949,267.1486,6092.0
2022-02-24 13:40:00,280.84,281.96,279.5,281.69,7821.0,267.3675,268.4338,266.0918,268.1768,7821.0
2022-02-24 13:50:00,281.86,282.23,280.28,280.62,8831.0,268.3386,268.6909,266.8344,267.1581,8831.0
2022-02-24 14:00:00,280.54,281.0,279.73,279.86,8417.0,267.0819,267.5199,266.3108,266.4346,8417.0
2022-02-24 14:10:00,279.71,281.84,279.71,281.65,8475.0,266.2918,268.3196,266.2918,268.1387,8475.0
2022-02-24 14:20:00,281.93,282.52,281.68,282.0,8772.0,268.4053,268.967,268.1672,268.4719,8772.0
2022-02-24 14:30:00,281.99,283.97,281.99,283.59,34023.0,268.4624,270.3474,268.4624,269.9856,34023.0
2022-02-24 14:40:00,283.58,284.46,282.94,284.25,15842.0,269.9761,270.8139,269.3668,270.614,15842.0
2022-02-24 14:50:00,284.14,284.29,283.0,283.8,28940.0,270.5092,270.652,269.4239,270.1855,28940.0
2022-02-24 15:00:00,283.91,286.5,283.85,286.2,18065.0,270.2903,272.756,270.2331,272.4704,18065.0
2022-02-24 15:10:00,286.2,286.83,286.08,286.43,10027.0,272.4704,273.0702,272.3562,272.6894,10027.0
2022-02-24 15:20:00,286.59,287.4,285.93,286.71,16021.0,272.8417,273.6128,272.2134,272.9559,16021.0
2022-02-24 15:30:00,286.54,289.34,286.21,289.34,6488.0,272.7941,275.4598,272.4799,275.4598,6488.0
2022-02-24 15:40:00,289.39,289.41,288.1,288.39,8457.0,275.5074,275.5264,274.2793,274.5554,8457.0
2022-02-24 15:50:00,288.41,290.16,288.41,289.26,55841.0,274.5744,276.2404,274.5744,275.3836,55841.0
2022-02-25 09:30:00,291.1,297.56,290.95,297.56,10380.0,277.1354,283.2855,276.9925,283.2855,10380.0
2022-02-25 09:40:00,296.77,298.18,295.02,296.38,11603.0,282.5334,283.8757,280.8673,282.1621,11603.0
2022-02-25 09:50:00,296.63,298.09,295.63,296.46,16308.0,282.4001,283.79,281.448,282.2382,16308.0
2022-02-25 10:00:00,295.71,296.97,295.28,296.83,8490.0,281.5242,282.7238,281.1148,282.5905,8490.0
2022-02-25 10:10:00,296.83,297.18,296.06,297.09,7103.0,282.5905,282.9237,281.8574,282.838,7103.0
2022-02-25 10:20:00,297.1,298.4,297.03,298.35,9537.0,282.8475,284.0852,282.7809,284.0376,9537.0
2022-02-25 10:30:00,298.32,298.44,297.2,297.31,8810.0,284.009,284.1232,282.9427,283.0474,8810.0
2022-02-25 10:40:00,297.42,298.62,297.42,298.43,2500.0,283.1522,284.2946,283.1522,284.1137,2500.0
2022-02-25 10:50:00,298.11,299.5,298.11,298.71,13853.0,283.8091,285.1324,283.8091,284.3803,13853.0
2022-02-25 11:00:00,298.43,298.73,298.05,298.64,2043.0,284.1137,284.3993,283.7519,284.3136,2043.0
2022-02-25 11:10:00,298.56,299.54,298.32,299.47,4709.0,284.2375,285.1705,284.009,285.1038,4709.0
2022-02-25 11:20:00,299.62,299.88,299.34,299.68,9851.0,285.2466,285.4942,284.9801,285.3038,9851.0
2022-02-25 11:30:00,299.39,299.99,299.05,299.08,3000.0,285.0277,285.5989,284.704,284.7325,3000.0
2022-02-25 11:40:00,299.23,299.96,299.23,299.96,2655.0,284.8753,285.5703,284.8753,285.5703,2655.0
2022-02-25 11:50:00,300.28,301.49,300.12,301.49,931.0,285.875,287.0269,285.7226,287.0269,931.0
2022-02-25 12:00:00,301.51,301.73,301.24,301.41,5376.0,287.046,287.2554,286.7889,286.9508,5376.0
2022-02-25 12:10:00,301.26,302.33,301.08,302.33,3368.0,286.808,287.8266,286.6366,287.8266,3368.0
2022-02-25 12:20:00,302.06,302.23,301.51,301.75,5859.0,287.5696,287.7314,287.046,287.2745,5859.0
2022-02-25 12:30:00,301.85,302.17,301.37,301.4,7074.0,287.3697,287.6743,286.9127,286.9412,7074.0
2022-02-25 12:40:00,301.65,302.16,301.45,302.16,4638.0,287.1792,287.6648,286.9888,287.6648,4638.0
2022-02-25 12:50:00,301.9,302.28,301.39,301.62,4524.0,287.4173,287.779,286.9317,287.1507,4524.0
2022-02-25 13:00:00,301.8,302.29,301.26,301.28,4855.0,287.3221,287.7885,286.808,286.827,4855.0
2022-02-25 13:10:00,301.23,302.37,300.9,302.37,7332.0,286.7794,287.8647,286.4652,287.8647,7332.0
2022-02-25 13:20:00,302.17,302.98,301.73,302.28,2007.0,287.6743,288.4454,287.2554,287.779,2007.0
2022-02-25 13:30:00,302.31,302.93,302.07,302.57,5056.0,287.8076,288.3978,287.5791,288.0551,5056.0
2022-02-25 13:40:00,302.38,303.22,302.38,303.22,3028.0,287.8742,288.6739,287.8742,288.6739,3028.0
2022-02-25 13:50:00,302.99,303.3,302.08,302.08,2234.0,288.455,288.7501,287.5886,287.5886,2234.0
2022-02-25 14:00:00,302.11,302.32,301.5,301.51,3171.0,287.6172,287.8171,287.0364,287.046,3171.0
2022-02-25 14:10:00,301.77,302.07,301.22,301.9,7769.0,287.2935,287.5791,286.7699,287.4173,7769.0
2022-02-25 14:20:00,302.05,302.69,301.89,302.62,5035.0,287.5601,288.1694,287.4077,288.1027,5035.0
2022-02-25 14:30:00,302.6,302.62,301.37,301.5,3300.0,288.0837,288.1027,286.9127,287.0364,3300.0
2022-02-25 14:40:00,301.75,301.97,301.34,301.46,6880.0,287.2745,287.4839,286.8841,286.9984,6880.0
2022-02-25 14:50:00,301.35,301.91,300.67,301.63,5756.0,286.8936,287.4268,286.2463,287.1602,5756.0
2022-02-25 15:00:00,301.82,301.82,300.85,301.7,7918.0,287.3411,287.3411,286.4176,287.2268,7918.0
2022-02-25 15:10:00,301.82,302.36,301.34,302.34,5636.0,287.3411,287.8552,286.8841,287.8361,5636.0
2022-02-25 15:20:00,302.52,302.91,302.02,302.02,14034.0,288.0075,288.3788,287.5315,287.5315,14034.0
2022-02-25 15:30:00,301.94,302.45,301.52,302.35,14227.0,287.4553,287.9409,287.0555,287.8457,14227.0
2022-02-25 15:40:00,302.41,303.35,302.25,302.44,14315.0,287.9028,288.7977,287.7505,287.9314,14315.0
2022-02-25 15:50:00,302.6,303.47,302.6,302.96,31405.0,288.0837,288.9119,288.0837,288.4264,31405.0
2022-02-28 09:30:00,293.45,297.11,292.32,296.47,11983.0,279.3726,282.857,278.2968,282.2477,11983.0
2022-02-28 09:40:00,296.58,297.11,294.46,295.63,3288.0,282.3525,282.857,280.3342,281.448,3288.0
2022-02-28 09:50:00,296.07,297.57,296.07,297.55,12301.0,281.8669,283.295,281.8669,283.2759,12301.0
2022-02-28 10:00:00,297.55,298.69,297.24,297.92,16770.0,283.2759,284.3612,282.9808,283.6282,16770.0
2022-02-28 10:10:00,297.57,298.68,297.11,297.15,6336.0,283.295,284.3517,282.857,282.8951,6336.0
2022-02-28 10:20:00,297.41,298.56,297.34,298.17,5049.0,283.1426,284.2375,283.076,283.8662,5049.0
2022-02-28 10:30:00,298.37,300.5,298.17,300.5,8177.0,284.0566,286.0844,283.8662,286.0844,8177.0
2022-02-28 10:40:00,300.88,300.95,300.26,300.26,3938.0,286.4462,286.5128,285.8559,285.8559,3938.0
2022-02-28 10:50:00,300.49,300.58,299.98,300.37,3705.0,286.0749,286.1606,285.5894,285.9607,3705.0
2022-02-28 11:00:00,300.49,300.9,300.37,300.64,4371.0,286.0749,286.4652,285.9607,286.2177,4371.0
2022-02-28 11:10:00,300.52,301.67,300.29,301.38,3493.0,286.1035,287.1983,285.8845,286.9222,3493.0
2022-02-28 11:20:00,301.54,302.72,301.53,302.33,2712.0,287.0745,288.1979,287.065,287.8266,2712.0
2022-02-28 11:30:00,302.78,303.15,301.78,301.78,1861.0,288.255,288.6073,287.303,287.303,1861.0
2022-02-28 11:40:00,301.84,301.86,301.1,301.34,1697.0,287.3601,287.3792,286.6556,286.8841,1697.0
2022-02-28 11:50:00,301.39,302.48,301.02,302.26,3592.0,286.9317,287.9694,286.5795,287.76,3592.0
2022-02-28 12:00:00,302.32,302.55,301.02,301.03,5240.0,287.8171,288.0361,286.5795,286.589,5240.0
2022-02-28 12:10:00,300.8,300.96,299.86,300.23,3598.0,286.37,286.5223,285.4751,285.8274,3598.0
2022-02-28 12:20:00,300.45,300.61,299.96,300.37,1614.0,286.0368,286.1891,285.5703,285.9607,1614.0
2022-02-28 12:30:00,300.15,300.43,299.81,299.81,3313.0,285.7512,286.0178,285.4275,285.4275,3313.0
2022-02-28 12:40:00,299.7,299.82,298.83,299.32,2044.0,285.3228,285.437,284.4945,284.961,2044.0
2022-02-28 12:50:00,299.44,299.47,298.23,298.77,2618.0,285.0753,285.1038,283.9233,284.4374,2618.0
2022-02-28 13:00:00,298.88,299.98,298.88,299.98,2958.0,284.5421,285.5894,284.5421,285.5894,2958.0
2022-02-28 13:10:00,299.91,300.65,299.17,299.18,10119.0,285.5227,286.2272,284.8182,284.8277,10119.0
2022-02-28 13:20:00,299.28,299.28,298.6,299.07,2617.0,284.9229,284.9229,284.2756,284.723,2617.0
2022-02-28 13:30:00,299.24,299.32,298.55,298.69,4903.0,284.8849,284.961,284.228,284.3612,4903.0
2022-02-28 13:40:00,298.53,298.97,297.51,297.96,12251.0,284.2089,284.6278,283.2379,283.6663,12251.0
2022-02-28 13:50:00,297.65,298.71,297.64,298.68,8387.0,283.3711,284.3803,283.3616,284.3517,8387.0
2022-02-28 14:00:00,298.56,298.56,296.23,296.27,12083.0,284.2375,284.2375,282.0193,282.0573,12083.0
2022-02-28 14:10:00,295.42,296.64,295.11,296.64,7076.0,281.2481,282.4096,280.953,282.4096,7076.0
2022-02-28 14:20:00,296.65,296.65,295.56,295.83,2833.0,282.4191,282.4191,281.3814,281.6384,2833.0
2022-02-28 14:30:00,295.35,296.37,295.35,296.16,3864.0,281.1815,282.1525,281.1815,281.9526,3864.0
2022-02-28 14:40:00,296.24,297.85,296.24,297.39,3527.0,282.0288,283.5615,282.0288,283.1236,3527.0
2022-02-28 14:50:00,297.46,297.78,296.99,296.99,2986.0,283.1903,283.4949,282.7428,282.7428,2986.0
2022-02-28 15:00:00,296.8,297.05,296.22,296.91,3471.0,282.5619,282.7999,282.0097,282.6666,3471.0
2022-02-28 15:10:00,297.04,297.26,296.34,297.09,4412.0,282.7904,282.9998,282.124,282.838,4412.0
2022-02-28 15:20:00,297.11,298.55,297.11,298.17,18530.0,282.857,284.228,282.857,283.8662,18530.0
2022-02-28 15:30:00,297.83,297.83,296.34,296.57,4129.0,283.5425,283.5425,282.124,282.3429,4129.0
2022-02-28 15:40:00,296.78,299.42,296.76,299.39,17737.0,282.5429,285.0562,282.5238,285.0277,17737.0
2022-02-28 15:50:00,299.47,300.57,299.07,299.68,61560.0,285.1038,286.1511,284.723,285.3038,61560.0
2022-03-01 09:30:00,294.45,296.2,294.45,294.89,12006.0,280.3246,281.9907,280.3246,280.7435,12006.0
2022-03-01 09:40:00,293.49,293.63,291.73,292.61,5131.0,279.4107,279.544,277.7351,278.5729,5131.0
2022-03-01 09:50:00,292.18,292.18,287.49,287.63,29867.0,278.1635,278.1635,273.6985,273.8318,29867.0
2022-03-01 10:00:00,287.82,288.73,285.9,286.0,20482.0,274.0127,274.879,272.1848,272.28,20482.0
2022-03-01 10:10:00,285.72,285.85,283.96,284.79,12205.0,272.0134,272.1372,270.3379,271.1281,12205.0
2022-03-01 10:20:00,285.24,285.92,284.09,285.21,7206.0,271.5565,272.2038,270.4616,271.5279,7206.0
2022-03-01 10:30:00,285.26,285.83,283.82,284.06,6556.0,271.5755,272.1182,270.2046,270.4331,6556.0
2022-03-01 10:40:00,283.67,284.59,282.78,284.33,12884.0,270.0618,270.9377,269.2145,270.6901,12884.0
2022-03-01 10:50:00,284.55,285.4,283.96,283.96,3285.0,270.8996,271.7088,270.3379,270.3379,3285.0
2022-03-01 11:00:00,283.87,285.33,283.87,284.63,5820.0,270.2522,271.6422,270.2522,270.9757,5820.0
2022-03-01 11:10:00,284.71,284.82,283.19,283.19,6946.0,271.0519,271.1566,269.6048,269.6048,6946.0
2022-03-01 11:20:00,282.47,284.07,282.25,283.35,16011.0,268.9194,270.4426,268.7099,269.7571,16011.0
2022-03-01 11:30:00,283.79,283.79,282.37,282.66,5054.0,270.176,270.176,268.8241,269.1002,5054.0
2022-03-01 11:40:00,282.91,282.91,279.54,280.06,12356.0,269.3382,269.3382,266.1299,266.625,12356.0
2022-03-01 11:50:00,280.31,280.31,279.36,279.93,8826.0,266.863,266.863,265.9585,266.5012,8826.0
2022-03-01 12:00:00,280.04,280.16,279.07,279.3,10186.0,266.6059,266.7202,265.6825,265.9014,10186.0
2022-03-01 12:10:00,279.28,281.59,279.13,280.91,12296.0,265.8824,268.0816,265.7396,267.4342,12296.0
2022-03-01 12:20:00,280.71,281.11,280.18,280.96,5628.0,267.2438,267.6246,266.7392,267.4818,5628.0
2022-03-01 12:30:00,280.96,281.71,279.93,280.1,7746.0,267.4818,268.1958,266.5012,266.663,7746.0
2022-03-01 12:40:00,280.2,280.63,279.92,280.63,2834.0,266.7582,267.1676,266.4917,267.1676,2834.0
2022-03-01 12:50:00,280.57,281.05,280.27,281.05,3526.0,267.1105,267.5675,266.8249,267.5675,3526.0
2022-03-01 13:00:00,280.8,281.38,279.79,280.13,10287.0,267.3295,267.8816,266.3679,266.6916,10287.0
2022-03-01 13:10:00,280.1,280.1,278.58,278.72,11065.0,266.663,266.663,265.216,265.3492,11065.0
2022-03-01 13:20:00,279.04,279.08,277.9,278.16,11934.0,265.6539,265.692,264.5686,264.8161,11934.0
2022-03-01 13:30:00,278.41,278.85,277.7,278.53,12740.0,265.0541,265.473,264.3782,265.1684,12740.0
2022-03-01 13:40:00,278.53,278.56,277.48,277.83,24322.0,265.1684,265.1969,264.1687,264.5019,24322.0
2022-03-01 13:50:00,277.62,278.8,277.43,278.54,5744.0,264.302,265.4254,264.1211,265.1779,5744.0
2022-03-01 14:00:00,278.67,279.13,277.99,277.99,24968.0,265.3016,265.7396,264.6543,264.6543,24968.0
2022-03-01 14:10:00,278.07,278.93,277.67,278.93,14176.0,264.7304,265.5492,264.3496,265.5492,14176.0
2022-03-01 14:20:00,278.73,280.44,278.44,280.2,7049.0,265.3588,266.9867,265.0827,266.7582,7049.0
2022-03-01 14:30:00,280.21,281.47,280.15,281.3,6100.0,266.7678,267.9673,266.7106,267.8055,6100.0
2022-03-01 14:40:00,281.34,281.81,280.75,280.75,8974.0,267.8436,268.291,267.2819,267.2819,8974.0
2022-03-01 14:50:00,280.7,280.7,279.41,279.69,11450.0,267.2343,267.2343,266.0061,266.2727,11450.0
2022-03-01 15:00:00,279.51,281.86,279.5,281.26,10611.0,266.1013,268.3386,266.0918,267.7674,10611.0
2022-03-01 15:10:00,281.39,281.39,279.73,279.74,12557.0,267.8912,267.8912,266.3108,266.3203,12557.0
2022-03-01 15:20:00,279.87,280.47,279.73,279.97,12301.0,266.4441,267.0153,266.3108,266.5393,12301.0
2022-03-01 15:30:00,279.68,280.47,279.2,279.98,25065.0,266.2632,267.0153,265.8062,266.5488,25065.0
2022-03-01 15:40:00,279.86,280.46,278.53,278.53,22994.0,266.4346,267.0058,265.1684,265.1684,22994.0
2022-03-01 15:50:00,278.39,279.71,277.54,279.31,61089.0,265.0351,266.2918,264.2259,265.9109,61089.0
2022-03-02 09:30:00,281.84,285.5,281.84,284.74,12356.0,268.3196,271.804,268.3196,271.0805,12356.0
2022-03-02 09:40:00,285.12,286.84,285.07,286.4,7440.0,271.4422,273.0797,271.3946,272.6608,7440.0
2022-03-02 09:50:00,286.0,287.38,285.53,286.77,11793.0,272.28,273.5938,271.8326,273.0131,11793.0
2022-03-02 10:00:00,286.84,287.43,284.88,284.88,7350.0,273.0797,273.6414,271.2137,271.2137,7350.0
2022-03-02 10:10:00,285.33,285.33,283.6,284.96,12684.0,271.6422,271.6422,269.9951,271.2899,12684.0
2022-03-02 10:20:00,284.96,286.88,284.78,286.86,7991.0,271.2899,273.1178,271.1185,273.0988,7991.0
2022-03-02 10:30:00,286.8,288.35,286.14,288.0,6630.0,273.0416,274.5173,272.4133,274.1841,6630.0
2022-03-02 10:40:00,288.12,288.26,286.96,287.61,3854.0,274.2983,274.4316,273.194,273.8128,3854.0
2022-03-02 10:50:00,287.63,287.63,286.72,287.36,3926.0,273.8318,273.8318,272.9655,273.5748,3926.0
2022-03-02 11:00:00,287.17,289.03,286.42,288.99,4934.0,273.3939,275.1647,272.6799,275.1266,4934.0
2022-03-02 11:10:00,288.89,289.45,288.61,289.04,7201.0,275.0314,275.5645,274.7648,275.1742,7201.0
2022-03-02 11:20:00,288.93,289.81,288.72,289.48,4998.0,275.0695,275.9072,274.8695,275.5931,4998.0
2022-03-02 11:30:00,289.63,291.37,289.63,291.37,9990.0,275.7359,277.3924,275.7359,277.3924,9990.0
2022-03-02 11:40:00,291.53,291.53,290.64,290.87,5841.0,277.5447,277.5447,276.6974,276.9164,5841.0
2022-03-02 11:50:00,290.57,291.06,290.17,290.82,5558.0,276.6308,277.0973,276.25,276.8688,5558.0
2022-03-02 12:00:00,290.71,291.41,290.55,291.06,2206.0,276.7641,277.4305,276.6117,277.0973,2206.0
2022-03-02 12:10:00,291.22,291.5,290.46,290.63,4595.0,277.2496,277.5162,276.5261,276.6879,4595.0
2022-03-02 12:20:00,290.65,291.31,290.11,291.31,5564.0,276.7069,277.3353,276.1928,277.3353,5564.0
2022-03-02 12:30:00,291.31,291.64,291.14,291.64,9089.0,277.3353,277.6494,277.1734,277.6494,9089.0
2022-03-02 12:40:00,291.44,292.36,291.29,292.19,24360.0,277.459,278.3349,277.3162,278.1731,24360.0
2022-03-02 12:50:00,292.11,292.79,291.4,292.79,6426.0,278.0969,278.7443,277.421,278.7443,6426.0
2022-03-02 13:00:00,292.79,293.11,292.7,292.78,4466.0,278.7443,279.0489,278.6586,278.7348,4466.0
2022-03-02 13:10:00,292.85,293.09,292.52,292.52,9860.0,278.8014,279.0299,278.4872,278.4872,9860.0
2022-03-02 13:20:00,292.64,293.2,292.59,292.72,8650.0,278.6015,279.1346,278.5539,278.6776,8650.0
2022-03-02 13:30:00,292.89,293.43,292.77,293.14,10382.0,278.8395,279.3536,278.7252,279.0775,10382.0
2022-03-02 13:40:00,292.76,292.97,291.73,291.73,5416.0,278.7157,278.9156,277.7351,277.7351,5416.0
2022-03-02 13:50:00,292.0,292.22,291.44,291.44,3663.0,277.9922,278.2016,277.459,277.459,3663.0
2022-03-02 14:00:00,291.5,291.5,290.99,291.22,5505.0,277.5162,277.5162,277.0306,277.2496,5505.0
2022-03-02 14:10:00,291.22,291.47,290.94,291.28,3783.0,277.2496,277.4876,276.983,277.3067,3783.0
2022-03-02 14:20:00,291.29,291.48,290.25,290.97,5933.0,277.3162,277.4971,276.3261,277.0116,5933.0
2022-03-02 14:30:00,290.97,291.33,290.68,291.33,4502.0,277.0116,277.3543,276.7355,277.3543,4502.0
2022-03-02 14:40:00,291.28,291.86,291.14,291.36,4731.0,277.3067,277.8589,277.1734,277.3829,4731.0
2022-03-02 14:50:00,291.64,291.76,290.26,290.61,10245.0,277.6494,277.7637,276.3356,276.6689,10245.0
2022-03-02 15:00:00,290.76,291.66,290.43,291.44,14235.0,276.8117,277.6685,276.4975,277.459,14235.0
2022-03-02 15:10:00,291.24,291.35,290.51,290.89,10613.0,277.2686,277.3734,276.5737,276.9354,10613.0
2022-03-02 15:20:00,290.88,291.14,290.49,291.02,8320.0,276.9259,277.1734,276.5546,277.0592,8320.0
2022-03-02 15:30:00,290.84,291.44,290.83,291.19,7918.0,276.8878,277.459,276.8783,277.221,7918.0
2022-03-02 15:40:00,290.91,291.27,290.51,290.86,9532.0,276.9545,277.2972,276.5737,276.9069,9532.0
2022-03-02 15:50:00,291.09,291.15,289.38,290.03,36533.0,277.1258,277.183,275.4979,276.1167,36533.0
2022-03-03 09:30:00,290.05,292.18,289.79,289.87,7680.0,276.1357,278.1635,275.8882,275.9644,7680.0
2022-03-03 09:40:00,290.88,292.09,290.46,291.69,4153.0,276.9259,278.0779,276.5261,277.697,4153.0
2022-03-03 09:50:00,291.74,292.47,290.99,290.99,3661.0,277.7447,278.4396,277.0306,277.0306,3661.0
2022-03-03 10:00:00,291.19,291.78,290.61,291.04,5482.0,277.221,277.7827,276.6689,277.0782,5482.0
2022-03-03 10:10:00,290.86,291.68,290.69,291.68,8646.0,276.9069,277.6875,276.745,277.6875,8646.0
2022-03-03 10:20:00,291.4,291.44,290.44,291.38,4549.0,277.421,277.459,276.507,277.4019,4549.0
2022-03-03 10:30:00,291.25,291.57,289.13,289.23,5855.0,277.2782,277.5828,275.2599,275.3551,5855.0
2022-03-03 10:40:00,289.22,289.26,288.57,288.63,3365.0,275.3455,275.3836,274.7267,274.7838,3365.0
2022-03-03 10:50:00,288.18,288.18,287.17,287.38,2249.0,274.3554,274.3554,273.3939,273.5938,2249.0
2022-03-03 11:00:00,287.57,287.58,286.88,286.88,2459.0,273.7747,273.7842,273.1178,273.1178,2459.0
2022-03-03 11:10:00,286.94,287.16,285.95,286.4,5335.0,273.1749,273.3844,272.2324,272.6608,5335.0
2022-03-03 11:20:00,286.88,287.6,286.87,287.46,7195.0,273.1178,273.8033,273.1083,273.67,7195.0
2022-03-03 11:30:00,287.45,288.11,287.39,288.11,7461.0,273.6605,274.2888,273.6033,274.2888,7461.0
2022-03-03 11:40:00,288.21,288.98,288.03,288.04,4839.0,274.384,275.1171,274.2126,274.2221,4839.0
2022-03-03 11:50:00,288.4,288.79,287.99,288.3,7381.0,274.5649,274.9362,274.1745,274.4697,7381.0
2022-03-03 12:00:00,288.25,288.57,288.2,288.52,4129.0,274.4221,274.7267,274.3745,274.6791,4129.0
2022-03-03 12:10:00,288.75,289.23,288.47,288.98,6496.0,274.8981,275.3551,274.6315,275.1171,6496.0
2022-03-03 12:20:00,288.7,288.95,287.82,287.82,11311.0,274.8505,275.0885,274.0127,274.0127,11311.0
2022-03-03 12:30:00,288.0,290.36,288.0,289.61,8296.0,274.1841,276.4309,274.1841,275.7168,8296.0
2022-03-03 12:40:00,289.46,289.46,288.87,289.29,4535.0,275.574,275.574,275.0123,275.4122,4535.0
2022-03-03 12:50:00,289.27,289.91,288.96,289.88,4014.0,275.3931,276.0024,275.098,275.9739,4014.0
2022-03-03 13:00:00,289.63,290.59,289.63,290.24,4951.0,275.7359,276.6498,275.7359,276.3166,4951.0
2022-03-03 13:10:00,290.24,291.31,290.24,291.31,5529.0,276.3166,277.3353,276.3166,277.3353,5529.0
2022-03-03 13:20:00,291.29,292.02,291.25,292.02,4386.0,277.3162,278.0112,277.2782,278.0112,4386.0
2022-03-03 13:30:00,291.88,291.88,290.6,291.06,14519.0,277.8779,277.8779,276.6593,277.0973,14519.0
2022-03-03 13:40:00,291.15,291.24,290.74,291.15,3964.0,277.183,277.2686,276.7926,277.183,3964.0
2022-03-03 13:50:00,291.0,291.32,291.0,291.25,2429.0,277.0401,277.3448,277.0401,277.2782,2429.0
2022-03-03 14:00:00,290.92,291.64,290.92,291.38,2184.0,276.964,277.6494,276.964,277.4019,2184.0
2022-03-03 14:10:00,291.09,292.27,290.99,292.27,1527.0,277.1258,278.2492,277.0306,278.2492,1527.0
2022-03-03 14:20:00,291.81,292.05,291.42,291.86,3736.0,277.8113,278.0398,277.44,277.8589,3736.0
2022-03-03 14:30:00,291.71,291.87,291.26,291.3,4926.0,277.7161,277.8684,277.2877,277.3258,4926.0
2022-03-03 14:40:00,291.35,291.41,290.11,290.38,2703.0,277.3734,277.4305,276.1928,276.4499,2703.0
2022-03-03 14:50:00,290.1,290.11,289.54,289.84,6125.0,276.1833,276.1928,275.6502,275.9358,6125.0
2022-03-03 15:00:00,289.79,289.79,288.76,288.8,11749.0,275.8882,275.8882,274.9076,274.9457,11749.0
2022-03-03 15:10:00,288.87,289.79,288.53,289.6,4320.0,275.0123,275.8882,274.6886,275.7073,4320.0
2022-03-03 15:20:00,289.58,290.47,289.27,290.35,6278.0,275.6883,276.5356,275.3931,276.4213,6278.0
2022-03-03 15:30:00,290.44,290.48,289.07,289.8,8500.0,276.507,276.5451,275.2027,275.8977,8500.0
2022-03-03 15:40:00,289.59,289.68,288.79,289.04,14075.0,275.6978,275.7835,274.9362,275.1742,14075.0
2022-03-03 15:50:00,288.81,290.56,288.8,290.48,32875.0,274.9552,276.6213,274.9457,276.5451,32875.0
2022-03-04 09:30:00,282.86,284.65,281.81,284.53,6427.0,269.2906,270.9948,268.291,270.8805,6427.0
2022-03-04 09:40:00,284.99,284.99,280.0,281.14,25913.0,271.3185,271.3185,266.5678,267.6532,25913.0
2022-03-04 09:50:00,281.02,282.36,280.85,282.36,5132.0,267.5389,268.8146,267.3771,268.8146,5132.0
2022-03-04 10:00:00,283.21,283.21,281.0,281.47,6969.0,269.6239,269.6239,267.5199,267.9673,6969.0
2022-03-04 10:10:00,281.27,281.29,279.68,280.14,8120.0,267.7769,267.796,266.2632,266.7011,8120.0
2022-03-04 10:20:00,280.22,280.47,279.14,280.23,11771.0,266.7773,267.0153,265.7491,266.7868,11771.0
2022-03-04 10:30:00,280.21,280.47,279.64,279.78,5205.0,266.7678,267.0153,266.2251,266.3584,5205.0
2022-03-04 10:40:00,279.62,279.65,278.59,279.36,8574.0,266.2061,266.2346,265.2255,265.9585,8574.0
2022-03-04 10:50:00,279.37,279.55,278.76,279.23,3653.0,265.9681,266.1394,265.3873,265.8348,3653.0
2022-03-04 11:00:00,279.24,279.7,279.08,279.56,10215.0,265.8443,266.2822,265.692,266.1489,10215.0
2022-03-04 11:10:00,279.44,280.14,278.7,280.0,7769.0,266.0347,266.7011,265.3302,266.5678,7769.0
2022-03-04 11:20:00,279.9,280.43,279.69,280.03,2968.0,266.4726,266.9772,266.2727,266.5964,2968.0
2022-03-04 11:30:00,279.93,280.25,278.89,279.85,4403.0,266.5012,266.8058,265.5111,266.425,4403.0
2022-03-04 11:40:00,280.17,280.23,279.5,279.83,2430.0,266.7297,266.7868,266.0918,266.406,2430.0
2022-03-04 11:50:00,279.94,279.98,279.19,279.19,4516.0,266.5107,266.5488,265.7967,265.7967,4516.0
2022-03-04 12:00:00,279.01,279.9,278.8,279.9,4287.0,265.6253,266.4726,265.4254,266.4726,4287.0
2022-03-04 12:10:00,280.3,282.05,280.16,281.17,11739.0,266.8535,268.5195,266.7202,267.6817,11739.0
2022-03-04 12:20:00,281.04,281.25,280.58,281.25,2701.0,267.558,267.7579,267.12,267.7579,2701.0
2022-03-04 12:30:00,280.97,280.97,279.87,280.18,2397.0,267.4913,267.4913,266.4441,266.7392,2397.0
2022-03-04 12:40:00,279.81,280.39,279.62,280.3,2839.0,266.387,266.9391,266.2061,266.8535,2839.0
2022-03-04 12:50:00,280.4,281.12,280.0,280.88,4110.0,266.9487,267.6341,266.5678,267.4056,4110.0
2022-03-04 13:00:00,280.98,281.88,280.98,281.68,5476.0,267.5008,268.3577,267.5008,268.1672,5476.0
2022-03-04 13:10:00,281.56,281.67,280.42,280.55,5081.0,268.053,268.1577,266.9677,267.0915,5081.0
2022-03-04 13:20:00,280.41,280.69,279.77,280.17,5420.0,266.9582,267.2247,266.3489,266.7297,5420.0
2022-03-04 13:30:00,280.04,280.69,279.9,280.69,6545.0,266.6059,267.2247,266.4726,267.2247,6545.0
2022-03-04 13:40:00,280.46,280.46,278.89,279.16,2759.0,267.0058,267.0058,265.5111,265.7681,2759.0
2022-03-04 13:50:00,279.29,279.4,278.85,278.85,2891.0,265.8919,265.9966,265.473,265.473,2891.0
2022-03-04 14:00:00,278.79,279.03,277.97,278.08,7633.0,265.4159,265.6444,264.6352,264.7399,7633.0
2022-03-04 14:10:00,277.57,278.04,277.35,277.93,3853.0,264.2544,264.7019,264.045,264.5971,3853.0
2022-03-04 14:20:00,277.96,279.22,277.95,278.46,7011.0,264.6257,265.8253,264.6162,265.1017,7011.0
2022-03-04 14:30:00,278.17,278.81,278.14,278.34,7295.0,264.8256,265.4349,264.7971,264.9875,7295.0
2022-03-04 14:40:00,278.02,278.02,276.74,276.74,3134.0,264.6828,264.6828,263.4642,263.4642,3134.0
2022-03-04 14:50:00,276.74,277.79,276.59,276.7,12264.0,263.4642,264.4639,263.3214,263.4261,12264.0
2022-03-04 15:00:00,276.72,278.73,276.63,278.73,11961.0,263.4452,265.3588,263.3595,265.3588,11961.0
2022-03-04 15:10:00,278.78,279.3,278.32,278.99,18656.0,265.4064,265.9014,264.9684,265.6063,18656.0
2022-03-04 15:20:00,278.95,280.05,278.51,279.43,11932.0,265.5682,266.6154,265.1493,266.0252,11932.0
2022-03-04 15:30:00,279.37,279.6,278.19,278.67,12869.0,265.9681,266.187,264.8447,265.3016,12869.0
2022-03-04 15:40:00,278.63,280.09,278.6,279.11,14888.0,265.2636,266.6535,265.235,265.7205,14888.0
2022-03-04 15:50:00,278.79,281.7,278.79,281.49,47977.0,265.4159,268.1863,265.4159,267.9864,47977.0
2022-03-07 09:30:00,278.43,279.16,276.46,276.78,11290.0,265.0732,265.7681,263.1977,263.5023,11290.0
2022-03-07 09:40:00,276.91,278.26,274.8,275.09,10442.0,263.6261,264.9113,261.6173,261.8934,10442.0
2022-03-07 09:50:00,275.0,276.89,274.53,275.68,5835.0,261.8077,263.607,261.3602,262.4551,5835.0
2022-03-07 10:00:00,275.22,276.67,275.22,276.19,6134.0,262.0171,263.3976,262.0171,262.9406,6134.0
2022-03-07 10:10:00,276.19,276.19,273.53,274.0,7507.0,262.9406,262.9406,260.4082,260.8557,7507.0
2022-03-07 10:20:00,273.58,274.66,272.49,272.88,8178.0,260.4558,261.484,259.4181,259.7894,8178.0
2022-03-07 10:30:00,272.55,273.38,272.55,272.69,10147.0,259.4752,260.2654,259.4752,259.6085,10147.0
2022-03-07 10:40:00,272.63,272.83,270.9,271.31,10795.0,259.5514,259.7418,257.9044,258.2947,10795.0
2022-03-07 10:50:00,271.17,272.56,271.0,272.18,13243.0,258.1614,259.4848,257.9996,259.123,13243.0
2022-03-07 11:00:00,272.18,273.13,271.58,273.13,6230.0,259.123,260.0274,258.5518,260.0274,6230.0
2022-03-07 11:10:00,273.38,274.56,273.17,273.98,7131.0,260.2654,261.3888,260.0655,260.8366,7131.0
2022-03-07 11:20:00,274.09,274.3,273.74,273.75,5969.0,260.9414,261.1413,260.6081,260.6177,5969.0
2022-03-07 11:30:00,273.75,273.75,272.29,272.29,4354.0,260.6177,260.6177,259.2277,259.2277,4354.0
2022-03-07 11:40:00,272.31,272.6,271.86,272.21,8273.0,259.2467,259.5228,258.8183,259.1515,8273.0
2022-03-07 11:50:00,271.82,271.87,270.66,271.17,4545.0,258.7803,258.8279,257.6759,258.1614,4545.0
2022-03-07 12:00:00,270.92,271.01,270.15,270.59,4120.0,257.9234,258.0091,257.1904,257.6093,4120.0
2022-03-07 12:10:00,270.45,270.5,269.0,269.11,6666.0,257.476,257.5236,256.0955,256.2003,6666.0
2022-03-07 12:20:00,268.91,269.22,268.05,268.65,7248.0,256.0099,256.305,255.1911,255.7623,7248.0
2022-03-07 12:30:00,268.59,268.66,267.86,268.22,7102.0,255.7052,255.7718,255.0102,255.353,7102.0
2022-03-07 12:40:00,268.1,269.19,268.1,269.04,11992.0,255.2387,256.2764,255.2387,256.1336,11992.0
2022-03-07 12:50:00,268.89,269.41,268.15,269.12,6623.0,255.9908,256.4859,255.2863,256.2098,6623.0
2022-03-07 13:00:00,269.25,270.53,269.25,269.97,12771.0,256.3335,257.5521,256.3335,257.019,12771.0
2022-03-07 13:10:00,270.03,270.11,268.47,268.49,4889.0,257.0761,257.1523,255.591,255.61,4889.0
2022-03-07 13:20:00,268.51,269.35,268.13,268.82,7119.0,255.629,256.4287,255.2673,255.9242,7119.0
2022-03-07 13:30:00,268.65,269.44,268.3,269.11,9999.0,255.7623,256.5144,255.4291,256.2003,9999.0
2022-03-07 13:40:00,269.03,269.38,267.97,268.35,6702.0,256.1241,256.4573,255.1149,255.4767,6702.0
2022-03-07 13:50:00,268.35,268.74,267.75,268.2,5617.0,255.4767,255.848,254.9055,255.3339,5617.0
2022-03-07 14:00:00,268.38,268.43,267.41,267.89,12804.0,255.5053,255.5529,254.5818,255.0388,12804.0
2022-03-07 14:10:00,268.06,268.82,267.86,268.7,10349.0,255.2006,255.9242,255.0102,255.8099,10349.0
2022-03-07 14:20:00,268.7,268.7,267.6,267.86,5301.0,255.8099,255.8099,254.7627,255.0102,5301.0
2022-03-07 14:30:00,267.5,267.95,267.37,267.64,6075.0,254.6675,255.0959,254.5437,254.8008,6075.0
2022-03-07 14:40:00,267.92,268.02,267.02,267.82,9578.0,255.0673,255.1625,254.2105,254.9721,9578.0
2022-03-07 14:50:00,267.82,267.98,267.04,267.28,5640.0,254.9721,255.1245,254.2296,254.458,5640.0
2022-03-07 15:00:00,267.25,267.38,266.5,266.68,8058.0,254.4295,254.5532,253.7155,253.8868,8058.0
2022-03-07 15:10:00,266.82,266.96,265.8,266.24,12187.0,254.0201,254.1534,253.049,253.4679,12187.0
2022-03-07 15:20:00,266.13,267.33,266.09,266.8,17347.0,253.3632,254.5056,253.3251,254.0011,17347.0
2022-03-07 15:30:00,266.8,266.81,265.95,266.46,18150.0,254.0011,254.0106,253.1918,253.6774,18150.0
2022-03-07 15:40:00,266.38,267.47,265.73,265.74,27311.0,253.6012,254.6389,252.9824,252.9919,27311.0
2022-03-07 15:50:00,265.77,266.14,264.69,265.06,76589.0,253.0205,253.3727,251.9923,252.3445,76589.0
2022-03-08 09:30:00,267.03,267.08,264.5,265.41,11708.0,254.22,254.2676,251.8114,252.6778,11708.0
2022-03-08 09:40:00,264.63,265.27,263.27,264.31,20294.0,251.9352,252.5445,250.6404,251.6305,20294.0
2022-03-08 09:50:00,264.24,264.24,261.46,262.91,9522.0,251.5639,251.5639,248.9172,250.2977,9522.0
2022-03-08 10:00:00,262.57,262.57,260.63,261.28,12687.0,249.974,249.974,248.1271,248.7459,12687.0
2022-03-08 10:10:00,260.97,262.06,260.43,261.96,28836.0,248.4507,249.4885,247.9367,249.3933,28836.0
2022-03-08 10:20:00,262.01,262.39,260.7,260.7,6189.0,249.4409,249.8026,248.1937,248.1937,6189.0
2022-03-08 10:30:00,260.13,260.81,259.13,259.39,17953.0,247.651,248.2984,246.699,246.9465,17953.0
2022-03-08 10:40:00,260.25,262.14,260.25,262.13,17565.0,247.7653,249.5646,247.7653,249.5551,17565.0
2022-03-08 10:50:00,261.97,263.25,261.46,263.24,21582.0,249.4028,250.6214,248.9172,250.6119,21582.0
2022-03-08 11:00:00,263.28,263.62,261.03,261.04,11468.0,250.6499,250.9736,248.5079,248.5174,11468.0
2022-03-08 11:10:00,261.16,261.7,260.95,261.38,9444.0,248.6316,249.1457,248.4317,248.8411,9444.0
2022-03-08 11:20:00,261.63,261.63,259.87,259.87,4256.0,249.0791,249.0791,247.4035,247.4035,4256.0
2022-03-08 11:30:00,259.88,259.93,258.22,258.23,13508.0,247.413,247.4606,245.8327,245.8422,13508.0
2022-03-08 11:40:00,258.48,260.51,258.17,259.97,15661.0,246.0802,248.0128,245.7851,247.4987,15661.0
2022-03-08 11:50:00,259.97,261.11,259.79,260.74,7272.0,247.4987,248.584,247.3274,248.2318,7272.0
2022-03-08 12:00:00,260.69,262.86,260.57,262.84,41629.0,248.1842,250.2501,248.0699,250.231,41629.0
2022-03-08 12:10:00,262.89,268.38,262.89,267.64,91826.0,250.2786,255.5053,250.2786,254.8008,91826.0
2022-03-08 12:20:00,267.79,267.82,266.44,266.55,3745.0,254.9436,254.9721,253.6583,253.7631,3745.0
2022-03-08 12:30:00,268.66,269.17,267.45,269.06,26872.0,255.7718,256.2574,254.6199,256.1527,26872.0
2022-03-08 12:40:00,269.24,269.69,268.26,268.96,14987.0,256.324,256.7524,255.391,256.0575,14987.0
2022-03-08 12:50:00,268.46,270.11,267.96,270.11,3906.0,255.5814,257.1523,255.1054,257.1523,3906.0
2022-03-08 13:00:00,270.08,271.15,270.08,270.64,7872.0,257.1237,258.1424,257.1237,257.6569,7872.0
2022-03-08 13:10:00,270.71,270.78,269.93,270.56,5096.0,257.7235,257.7901,256.9809,257.5807,5096.0
2022-03-08 13:20:00,270.63,270.63,267.19,267.31,6133.0,257.6473,257.6473,254.3724,254.4866,6133.0
2022-03-08 13:30:00,267.32,267.32,264.09,264.2,13676.0,254.4961,254.4961,251.4211,251.5258,13676.0
2022-03-08 13:40:00,264.4,264.99,263.97,264.47,9003.0,251.7162,252.2779,251.3068,251.7828,9003.0
2022-03-08 13:50:00,264.21,264.81,264.02,264.04,7966.0,251.5353,252.1065,251.3544,251.3735,7966.0
2022-03-08 14:00:00,263.78,264.39,262.52,263.9,8401.0,251.1259,251.7067,249.9264,251.2402,8401.0
2022-03-08 14:10:00,263.9,264.1,262.9,264.1,3795.0,251.2402,251.4306,250.2882,251.4306,3795.0
2022-03-08 14:20:00,263.62,264.83,262.97,264.71,12538.0,250.9736,252.1256,250.3548,252.0113,12538.0
2022-03-08 14:30:00,264.66,265.07,263.9,264.25,11648.0,251.9637,252.3541,251.2402,251.5734,11648.0
2022-03-08 14:40:00,264.84,265.86,264.49,265.54,8777.0,252.1351,253.1062,251.8019,252.8015,8777.0
2022-03-08 14:50:00,265.78,265.85,264.81,265.31,9576.0,253.03,253.0966,252.1065,252.5826,9576.0
2022-03-08 15:00:00,265.42,267.37,265.05,267.37,5710.0,252.6873,254.5437,252.335,254.5437,5710.0
2022-03-08 15:10:00,267.42,267.42,265.65,265.88,10081.0,254.5913,254.5913,252.9062,253.1252,10081.0
2022-03-08 15:20:00,265.69,266.05,264.38,264.51,22824.0,252.9443,253.2871,251.6972,251.8209,22824.0
2022-03-08 15:30:00,264.56,264.68,263.08,264.2,24129.0,251.8685,251.9828,250.4595,251.5258,24129.0
2022-03-08 15:40:00,264.09,264.19,262.28,262.29,13968.0,251.4211,251.5163,249.6979,249.7074,13968.0
2022-03-08 15:50:00,262.55,263.77,261.12,261.29,42789.0,249.955,251.1164,248.5936,248.7554,42789.0
2022-03-09 09:30:00,273.32,276.55,272.55,273.85,11523.0,260.2083,263.2833,259.4752,260.7129,11523.0
2022-03-09 09:40:00,273.69,275.5,272.52,275.24,10296.0,260.5605,262.2837,259.4467,262.0362,10296.0
2022-03-09 09:50:00,275.24,275.49,272.65,274.31,11613.0,262.0362,262.2742,259.5704,261.1508,11613.0
2022-03-09 10:00:00,273.92,275.81,273.87,274.43,9431.0,260.7795,262.5788,260.7319,261.265,9431.0
2022-03-09 10:10:00,274.69,275.61,274.26,274.75,4705.0,261.5126,262.3884,261.1032,261.5697,4705.0
2022-03-09 10:20:00,275.0,275.62,274.3,275.16,7035.0,261.8077,262.398,261.1413,261.96,7035.0
2022-03-09 10:30:00,275.49,276.59,274.65,276.59,6099.0,262.2742,263.3214,261.4745,263.3214,6099.0
2022-03-09 10:40:00,276.48,276.73,275.81,276.12,6641.0,263.2167,263.4547,262.5788,262.874,6641.0
2022-03-09 10:50:00,276.11,277.81,275.89,277.4,8210.0,262.8645,264.4829,262.655,264.0926,8210.0
2022-03-09 11:00:00,277.32,277.35,276.14,277.15,9829.0,264.0164,264.045,262.893,263.8546,9829.0
2022-03-09 11:10:00,276.93,276.94,275.5,276.74,6000.0,263.6451,263.6546,262.2837,263.4642,6000.0
2022-03-09 11:20:00,276.97,277.31,276.17,276.21,7405.0,263.6832,264.0069,262.9216,262.9597,7405.0
2022-03-09 11:30:00,276.35,278.31,276.27,277.75,6327.0,263.0929,264.9589,263.0168,264.4258,6327.0
2022-03-09 11:40:00,277.89,278.01,277.66,277.78,3007.0,264.5591,264.6733,264.3401,264.4543,3007.0
2022-03-09 11:50:00,277.78,278.29,277.46,278.14,5864.0,264.4543,264.9399,264.1497,264.7971,5864.0
2022-03-09 12:00:00,278.14,278.68,277.93,278.13,2000.0,264.7971,265.3112,264.5971,264.7875,2000.0
2022-03-09 12:10:00,278.27,279.22,277.96,278.9,5106.0,264.9208,265.8253,264.6257,265.5206,5106.0
2022-03-09 12:20:00,278.72,279.01,278.38,278.56,5301.0,265.3492,265.6253,265.0256,265.1969,5301.0
2022-03-09 12:30:00,278.6,278.91,278.28,278.79,1737.0,265.235,265.5301,264.9304,265.4159,1737.0
2022-03-09 12:40:00,279.04,279.18,278.13,278.72,4043.0,265.6539,265.7872,264.7875,265.3492,4043.0
2022-03-09 12:50:00,278.6,278.64,277.99,278.43,3736.0,265.235,265.2731,264.6543,265.0732,3736.0
2022-03-09 13:00:00,278.51,278.51,277.16,277.8,3221.0,265.1493,265.1493,263.8641,264.4734,3221.0
2022-03-09 13:10:00,277.8,279.06,277.8,278.88,3913.0,264.4734,265.6729,264.4734,265.5016,3913.0
2022-03-09 13:20:00,278.74,279.2,278.36,278.36,7416.0,265.3683,265.8062,265.0065,265.0065,7416.0
2022-03-09 13:30:00,278.57,278.57,277.62,277.68,3415.0,265.2064,265.2064,264.302,264.3591,3415.0
2022-03-09 13:40:00,277.73,277.73,276.07,276.1,3455.0,264.4067,264.4067,262.8264,262.8549,3455.0
2022-03-09 13:50:00,276.35,277.16,275.82,275.99,3040.0,263.0929,263.8641,262.5884,262.7502,3040.0
2022-03-09 14:00:00,276.0,276.73,275.84,276.17,8369.0,262.7597,263.4547,262.6074,262.9216,8369.0
2022-03-09 14:10:00,276.14,276.14,275.23,275.46,4165.0,262.893,262.893,262.0267,262.2456,4165.0
2022-03-09 14:20:00,275.62,276.23,275.6,276.13,3308.0,262.398,262.9787,262.3789,262.8835,3308.0
2022-03-09 14:30:00,276.29,276.58,276.09,276.4,6526.0,263.0358,263.3119,262.8454,263.1405,6526.0
2022-03-09 14:40:00,276.36,276.51,275.26,275.54,6041.0,263.1025,263.2453,262.0552,262.3218,6041.0
2022-03-09 14:50:00,275.83,276.17,275.42,276.0,4240.0,262.5979,262.9216,262.2076,262.7597,4240.0
2022-03-09 15:00:00,275.95,277.05,275.8,277.05,2992.0,262.7121,263.7594,262.5693,263.7594,2992.0
2022-03-09 15:10:00,277.06,277.62,276.53,276.83,6889.0,263.7689,264.302,263.2643,263.5499,6889.0
2022-03-09 15:20:00,276.79,277.38,276.78,277.18,7432.0,263.5118,264.0735,263.5023,263.8831,7432.0
2022-03-09 15:30:00,277.24,278.09,277.16,277.43,9567.0,263.9402,264.7495,263.8641,264.1211,9567.0
2022-03-09 15:40:00,277.36,277.79,276.22,276.39,19584.0,264.0545,264.4639,262.9692,263.131,19584.0
2022-03-09 15:50:00,276.37,276.92,274.11,274.52,69579.0,263.112,263.6356,260.9604,261.3507,69579.0
2022-03-10 09:30:00,268.73,271.0,268.73,270.4,8987.0,255.8385,257.9996,255.8385,257.4284,8987.0
2022-03-10 09:40:00,270.77,271.84,270.57,271.11,7075.0,257.7806,258.7993,257.5902,258.1043,7075.0
2022-03-10 09:50:00,270.73,273.84,270.28,272.93,5262.0,257.7425,260.7033,257.3141,259.837,5262.0
2022-03-10 10:00:00,272.84,273.03,271.83,272.45,9674.0,259.7513,259.9322,258.7898,259.38,9674.0
2022-03-10 10:10:00,272.92,273.78,272.72,273.72,6229.0,259.8275,260.6462,259.6371,260.5891,6229.0
2022-03-10 10:20:00,273.73,273.87,272.12,272.12,4778.0,260.5986,260.7319,259.0659,259.0659,4778.0
2022-03-10 10:30:00,271.99,272.41,270.81,271.4,6224.0,258.9421,259.3419,257.8187,258.3804,6224.0
2022-03-10 10:40:00,271.6,271.96,271.2,271.84,4295.0,258.5708,258.9135,258.19,258.7993,4295.0
2022-03-10 10:50:00,271.84,271.84,268.97,269.25,19327.0,258.7993,258.7993,256.067,256.3335,19327.0
2022-03-10 11:00:00,269.05,269.19,268.45,269.0,6674.0,256.1431,256.2764,255.5719,256.0955,6674.0
2022-03-10 11:10:00,269.03,269.81,269.02,269.73,3569.0,256.1241,256.8667,256.1146,256.7905,3569.0
2022-03-10 11:20:00,269.76,269.91,268.39,268.39,3036.0,256.8191,256.9619,255.5148,255.5148,3036.0
2022-03-10 11:30:00,268.53,268.73,268.44,268.59,3935.0,255.6481,255.8385,255.5624,255.7052,3935.0
2022-03-10 11:40:00,268.3,268.49,267.92,268.17,2640.0,255.4291,255.61,255.0673,255.3054,2640.0
2022-03-10 11:50:00,268.21,268.88,268.17,268.88,2756.0,255.3434,255.9813,255.3054,255.9813,2756.0
2022-03-10 12:00:00,268.88,269.41,268.88,268.92,2313.0,255.9813,256.4859,255.9813,256.0194,2313.0
2022-03-10 12:10:00,269.07,269.37,269.07,269.3,2734.0,256.1622,256.4478,256.1622,256.3811,2734.0
2022-03-10 12:20:00,269.22,269.97,269.22,269.97,2423.0,256.305,257.019,256.305,257.019,2423.0
2022-03-10 12:30:00,269.97,269.97,268.79,268.79,3716.0,257.019,257.019,255.8956,255.8956,3716.0
2022-03-10 12:40:00,268.77,269.14,268.61,269.14,2009.0,255.8766,256.2288,255.7242,256.2288,2009.0
2022-03-10 12:50:00,269.23,269.26,268.72,268.96,3944.0,256.3145,256.3431,255.829,256.0575,3944.0
2022-03-10 13:00:00,268.92,269.01,268.25,268.73,3234.0,256.0194,256.1051,255.3815,255.8385,3234.0
2022-03-10 13:10:00,268.97,269.75,268.88,269.68,3803.0,256.067,256.8096,255.9813,256.7429,3803.0
2022-03-10 13:20:00,269.94,270.24,269.52,269.79,3121.0,256.9904,257.276,256.5906,256.8476,3121.0
2022-03-10 13:30:00,269.95,270.14,269.43,269.43,3061.0,257.0,257.1808,256.5049,256.5049,3061.0
2022-03-10 13:40:00,269.69,270.46,269.55,270.46,3147.0,256.7524,257.4855,256.6191,257.4855,3147.0
2022-03-10 13:50:00,270.46,270.76,270.26,270.76,2510.0,257.4855,257.7711,257.2951,257.7711,2510.0
2022-03-10 14:00:00,270.43,271.26,270.26,271.09,2740.0,257.4569,258.2471,257.2951,258.0853,2740.0
2022-03-10 14:10:00,270.87,271.77,270.87,271.77,1910.0,257.8758,258.7327,257.8758,258.7327,1910.0
2022-03-10 14:20:00,271.93,271.93,271.36,271.84,1980.0,258.885,258.885,258.3423,258.7993,1980.0
2022-03-10 14:30:00,271.99,272.3,271.27,271.89,2126.0,258.9421,259.2372,258.2566,258.8469,2126.0
2022-03-10 14:40:00,271.54,272.08,271.3,272.08,1672.0,258.5137,259.0278,258.2852,259.0278,1672.0
2022-03-10 14:50:00,272.53,272.59,272.03,272.23,5212.0,259.4562,259.5133,258.9802,259.1706,5212.0
2022-03-10 15:00:00,271.98,271.98,270.64,270.8,4626.0,258.9326,258.9326,257.6569,257.8092,4626.0
2022-03-10 15:10:00,270.84,271.49,270.84,271.17,3852.0,257.8473,258.4661,257.8473,258.1614,3852.0
2022-03-10 15:20:00,271.16,271.16,270.33,270.94,6932.0,258.1519,258.1519,257.3617,257.9425,6932.0
2022-03-10 15:30:00,271.13,271.25,270.62,270.94,6737.0,258.1234,258.2376,257.6378,257.9425,6737.0
2022-03-10 15:40:00,271.12,271.77,270.98,271.51,9775.0,258.1138,258.7327,257.9805,258.4851,9775.0
2022-03-10 15:50:00,271.64,272.97,271.64,272.68,40862.0,258.6089,259.8751,258.6089,259.599,40862.0
2022-03-11 09:30:00,276.71,277.91,276.07,276.1,9265.0,263.4357,264.5781,262.8264,262.8549,9265.0
2022-03-11 09:40:00,276.09,277.2,275.84,276.69,12336.0,262.8454,263.9022,262.6074,263.4166,12336.0
2022-03-11 09:50:00,276.2,276.5,275.49,276.5,3550.0,262.9501,263.2357,262.2742,263.2357,3550.0
2022-03-11 10:00:00,276.42,276.42,274.62,274.62,5924.0,263.1596,263.1596,261.4459,261.4459,5924.0
2022-03-11 10:10:00,275.18,275.76,274.94,275.73,6462.0,261.9791,262.5312,261.7506,262.5027,6462.0
2022-03-11 10:20:00,274.88,275.36,274.48,275.21,1921.0,261.6935,262.1504,261.3126,262.0076,1921.0
2022-03-11 10:30:00,274.8,275.13,274.46,275.03,3462.0,261.6173,261.9315,261.2936,261.8363,3462.0
2022-03-11 10:40:00,274.5,275.39,274.15,274.15,8624.0,261.3317,262.179,260.9985,260.9985,8624.0
2022-03-11 10:50:00,274.44,276.16,274.44,275.8,3566.0,261.2746,262.9121,261.2746,262.5693,3566.0
2022-03-11 11:00:00,275.99,275.99,274.44,274.99,3010.0,262.7502,262.7502,261.2746,261.7982,3010.0
2022-03-11 11:10:00,274.84,274.98,274.18,274.86,1801.0,261.6554,261.7887,261.027,261.6744,1801.0
2022-03-11 11:20:00,275.36,275.54,275.07,275.17,3205.0,262.1504,262.3218,261.8743,261.9695,3205.0
2022-03-11 11:30:00,274.59,275.03,274.38,275.03,1539.0,261.4174,261.8363,261.2174,261.8363,1539.0
2022-03-11 11:40:00,274.94,275.18,274.25,275.01,3700.0,261.7506,261.9791,261.0937,261.8172,3700.0
2022-03-11 11:50:00,275.0,275.05,274.71,275.04,2344.0,261.8077,261.8553,261.5316,261.8458,2344.0
2022-03-11 12:00:00,274.92,274.92,274.08,274.09,1215.0,261.7315,261.7315,260.9318,260.9414,1215.0
2022-03-11 12:10:00,273.68,274.29,273.68,274.16,2208.0,260.551,261.1318,260.551,261.008,2208.0
2022-03-11 12:20:00,274.31,274.31,273.77,273.77,3303.0,261.1508,261.1508,260.6367,260.6367,3303.0
2022-03-11 12:30:00,273.56,273.56,272.94,272.94,1482.0,260.4368,260.4368,259.8465,259.8465,1482.0
2022-03-11 12:40:00,273.01,273.69,272.93,273.53,1967.0,259.9132,260.5605,259.837,260.4082,1967.0
2022-03-11 12:50:00,273.53,273.98,273.53,273.84,704.0,260.4082,260.8366,260.4082,260.7033,704.0
2022-03-11 13:00:00,273.71,274.88,273.7,274.5,2997.0,260.5796,261.6935,260.5701,261.3317,2997.0
2022-03-11 13:10:00,274.57,274.79,274.41,274.76,1705.0,261.3983,261.6078,261.246,261.5792,1705.0
2022-03-11 13:20:00,274.71,274.92,274.66,274.7,1177.0,261.5316,261.7315,261.484,261.5221,1177.0
2022-03-11 13:30:00,274.7,274.7,274.25,274.25,801.0,261.5221,261.5221,261.0937,261.0937,801.0
2022-03-11 13:40:00,274.25,274.69,274.15,274.69,2775.0,261.0937,261.5126,260.9985,261.5126,2775.0
2022-03-11 13:50:00,274.85,274.85,273.33,273.33,2475.0,261.6649,261.6649,260.2178,260.2178,2475.0
2022-03-11 14:00:00,272.99,273.35,272.82,273.15,1959.0,259.8941,260.2369,259.7323,260.0464,1959.0
2022-03-11 14:10:00,273.08,273.31,273.05,273.05,2513.0,259.9798,260.1988,259.9512,259.9512,2513.0
2022-03-11 14:20:00,272.81,274.44,272.8,274.37,2883.0,259.7228,261.2746,259.7132,261.2079,2883.0
2022-03-11 14:30:00,274.17,274.31,273.71,273.81,3995.0,261.0175,261.1508,260.5796,260.6748,3995.0
2022-03-11 14:40:00,273.75,273.75,272.83,273.43,3188.0,260.6177,260.6177,259.7418,260.313,3188.0
2022-03-11 14:50:00,273.35,273.41,272.77,273.41,3204.0,260.2369,260.294,259.6847,260.294,3204.0
2022-03-11 15:00:00,273.2,273.24,272.7,272.71,2486.0,260.0941,260.1321,259.618,259.6276,2486.0
2022-03-11 15:10:00,272.98,273.22,272.87,273.22,3806.0,259.8846,260.1131,259.7799,260.1131,3806.0
2022-03-11 15:20:00,273.03,273.39,272.74,273.18,4813.0,259.9322,260.2749,259.6561,260.075,4813.0
2022-03-11 15:30:00,272.94,273.01,272.27,272.97,6651.0,259.8465,259.9132,259.2087,259.8751,6651.0
2022-03-11 15:40:00,272.76,272.81,271.87,272.01,10148.0,259.6752,259.7228,258.8279,258.9611,10148.0
2022-03-11 15:50:00,272.17,272.67,271.67,271.69,33463.0,259.1135,259.5895,258.6374,258.6565,33463.0
2022-03-14 09:30:00,276.72,276.97,273.43,275.99,7625.0,263.4452,263.6832,260.313,262.7502,7625.0
2022-03-14 09:40:00,275.91,277.44,274.84,276.79,3968.0,262.674,264.1306,261.6554,263.5118,3968.0
2022-03-14 09:50:00,277.42,277.42,276.16,276.63,3300.0,264.1116,264.1116,262.9121,263.3595,3300.0
2022-03-14 10:00:00,276.63,278.59,276.44,278.35,6875.0,263.3595,265.2255,263.1786,264.997,6875.0
2022-03-14 10:10:00,278.29,279.0,278.27,278.66,13664.0,264.9399,265.6158,264.9208,265.2921,13664.0
2022-03-14 10:20:00,279.13,279.13,277.73,277.74,4304.0,265.7396,265.7396,264.4067,264.4163,4304.0
2022-03-14 10:30:00,277.6,278.46,277.28,278.31,2837.0,264.283,265.1017,263.9783,264.9589,2837.0
2022-03-14 10:40:00,278.54,278.58,278.01,278.07,2959.0,265.1779,265.216,264.6733,264.7304,2959.0
2022-03-14 10:50:00,278.07,279.03,278.07,278.84,2825.0,264.7304,265.6444,264.7304,265.4635,2825.0
2022-03-14 11:00:00,279.48,279.48,278.76,278.93,2410.0,266.0728,266.0728,265.3873,265.5492,2410.0
2022-03-14 11:10:00,278.48,278.52,278.01,278.32,2287.0,265.1208,265.1588,264.6733,264.9684,2287.0
2022-03-14 11:20:00,278.06,278.26,277.81,277.81,1200.0,264.7209,264.9113,264.4829,264.4829,1200.0
2022-03-14 11:30:00,278.07,278.61,278.07,278.14,2814.0,264.7304,265.2445,264.7304,264.7971,2814.0
2022-03-14 11:40:00,277.98,277.98,276.41,276.41,1117.0,264.6447,264.6447,263.1501,263.1501,1117.0
2022-03-14 11:50:00,275.89,276.05,275.45,275.84,2266.0,262.655,262.8073,262.2361,262.6074,2266.0
2022-03-14 12:00:00,275.68,276.01,275.62,275.8,1713.0,262.4551,262.7692,262.398,262.5693,1713.0
2022-03-14 12:10:00,275.89,276.08,275.61,276.02,3162.0,262.655,262.8359,262.3884,262.7788,3162.0
2022-03-14 12:20:00,275.81,276.3,275.73,276.3,4574.0,262.5788,263.0453,262.5027,263.0453,4574.0
2022-03-14 12:30:00,276.42,276.67,275.93,276.67,3274.0,263.1596,263.3976,262.6931,263.3976,3274.0
2022-03-14 12:40:00,276.85,276.85,275.58,275.81,2085.0,263.569,263.569,262.3599,262.5788,2085.0
2022-03-14 12:50:00,275.94,275.95,275.07,275.36,1610.0,262.7026,262.7121,261.8743,262.1504,1610.0
2022-03-14 13:00:00,275.16,275.19,274.7,274.7,3118.0,261.96,261.9886,261.5221,261.5221,3118.0
2022-03-14 13:10:00,274.72,274.72,274.13,274.6,3967.0,261.5411,261.5411,260.9794,261.4269,3967.0
2022-03-14 13:20:00,274.36,274.45,274.13,274.23,2872.0,261.1984,261.2841,260.9794,261.0746,2872.0
2022-03-14 13:30:00,274.41,274.49,272.94,273.26,5405.0,261.246,261.3222,259.8465,260.1512,5405.0
2022-03-14 13:40:00,273.13,273.72,272.84,273.32,3241.0,260.0274,260.5891,259.7513,260.2083,3241.0
2022-03-14 13:50:00,273.42,274.01,273.12,273.12,2489.0,260.3035,260.8652,260.0179,260.0179,2489.0
2022-03-14 14:00:00,273.05,273.57,272.99,273.39,2761.0,259.9512,260.4463,259.8941,260.2749,2761.0
2022-03-14 14:10:00,273.44,273.47,272.93,272.93,1696.0,260.3225,260.3511,259.837,259.837,1696.0
2022-03-14 14:20:00,273.06,273.06,272.53,272.7,1419.0,259.9608,259.9608,259.4562,259.618,1419.0
2022-03-14 14:30:00,272.39,273.32,272.11,273.05,4018.0,259.3229,260.2083,259.0563,259.9512,4018.0
2022-03-14 14:40:00,272.77,273.0,272.59,272.59,1384.0,259.6847,259.9036,259.5133,259.5133,1384.0
2022-03-14 14:50:00,272.5,273.49,272.5,273.48,3763.0,259.4276,260.3701,259.4276,260.3606,3763.0
2022-03-14 15:00:00,273.48,274.31,273.48,273.7,5123.0,260.3606,261.1508,260.3606,260.5701,5123.0
2022-03-14 15:10:00,273.7,274.24,273.67,273.75,5727.0,260.5701,261.0842,260.5415,260.6177,5727.0
2022-03-14 15:20:00,274.11,274.11,273.67,273.69,5720.0,260.9604,260.9604,260.5415,260.5605,5720.0
2022-03-14 15:30:00,273.48,273.59,272.39,273.03,4675.0,260.3606,260.4653,259.3229,259.9322,4675.0
2022-03-14 15:40:00,273.27,273.48,272.7,273.32,7517.0,260.1607,260.3606,259.618,260.2083,7517.0
2022-03-14 15:50:00,272.93,273.83,272.55,273.69,24422.0,259.837,260.6938,259.4752,260.5605,24422.0
2022-03-15 09:30:00,276.49,279.61,274.65,279.27,12859.0,263.2262,266.1966,261.4745,265.8729,12859.0
2022-03-15 09:40:00,278.79,278.89,276.19,277.3,9512.0,265.4159,265.5111,262.9406,263.9974,9512.0
2022-03-15 09:50:00,277.79,278.3,276.49,277.97,11880.0,264.4639,264.9494,263.2262,264.6352,11880.0
2022-03-15 10:00:00,277.98,278.37,275.82,275.98,25284.0,264.6447,265.016,262.5884,262.7407,25284.0
2022-03-15 10:10:00,276.06,277.23,275.45,277.23,7329.0,262.8169,263.9307,262.2361,263.9307,7329.0
2022-03-15 10:20:00,277.12,278.55,276.82,278.37,3326.0,263.826,265.1874,263.5404,265.016,3326.0
2022-03-15 10:30:00,278.71,279.03,278.3,278.46,9425.0,265.3397,265.6444,264.9494,265.1017,9425.0
2022-03-15 10:40:00,278.29,279.54,278.16,279.28,3680.0,264.9399,266.1299,264.8161,265.8824,3680.0
2022-03-15 10:50:00,279.04,279.04,277.6,277.82,6364.0,265.6539,265.6539,264.283,264.4924,6364.0
2022-03-15 11:00:00,277.97,278.05,276.53,276.7,9004.0,264.6352,264.7114,263.2643,263.4261,9004.0
2022-03-15 11:10:00,276.69,277.04,275.82,276.16,5501.0,263.4166,263.7498,262.5884,262.9121,5501.0
2022-03-15 11:20:00,276.49,276.68,275.93,276.33,2978.0,263.2262,263.4071,262.6931,263.0739,2978.0
2022-03-15 11:30:00,276.39,276.39,275.9,276.01,2380.0,263.131,263.131,262.6645,262.7692,2380.0
2022-03-15 11:40:00,275.27,276.3,275.27,276.3,1512.0,262.0647,263.0453,262.0647,263.0453,1512.0
2022-03-15 11:50:00,276.87,276.87,274.74,274.88,2984.0,263.588,263.588,261.5602,261.6935,2984.0
2022-03-15 12:00:00,274.77,275.39,274.28,275.38,2501.0,261.5887,262.179,261.1222,262.1695,2501.0
2022-03-15 12:10:00,275.06,275.42,274.76,275.2,5453.0,261.8648,262.2076,261.5792,261.9981,5453.0
2022-03-15 12:20:00,275.02,275.73,274.76,275.73,3609.0,261.8267,262.5027,261.5792,262.5027,3609.0
2022-03-15 12:30:00,275.73,276.47,275.66,276.38,4982.0,262.5027,263.2072,262.436,263.1215,4982.0
2022-03-15 12:40:00,276.4,276.47,275.98,275.98,3756.0,263.1405,263.2072,262.7407,262.7407,3756.0
2022-03-15 12:50:00,275.85,275.92,275.26,275.75,2200.0,262.6169,262.6836,262.0552,262.5217,2200.0
2022-03-15 13:00:00,275.76,276.69,275.76,276.48,2517.0,262.5312,263.4166,262.5312,263.2167,2517.0
2022-03-15 13:10:00,276.53,276.58,275.76,275.79,3465.0,263.2643,263.3119,262.5312,262.5598,3465.0
2022-03-15 13:20:00,275.89,276.62,275.79,276.01,2894.0,262.655,263.35,262.5598,262.7692,2894.0
2022-03-15 13:30:00,275.78,276.29,275.78,276.14,1693.0,262.5503,263.0358,262.5503,262.893,1693.0
2022-03-15 13:40:00,276.08,276.6,275.78,276.07,3777.0,262.8359,263.3309,262.5503,262.8264,3777.0
2022-03-15 13:50:00,276.37,277.1,276.37,277.1,2915.0,263.112,263.807,263.112,263.807,2915.0
2022-03-15 14:00:00,277.11,277.24,276.46,276.72,5473.0,263.8165,263.9402,263.1977,263.4452,5473.0
2022-03-15 14:10:00,276.72,276.72,275.4,275.4,2185.0,263.4452,263.4452,262.1885,262.1885,2185.0
2022-03-15 14:20:00,275.06,275.59,275.06,275.56,2715.0,261.8648,262.3694,261.8648,262.3408,2715.0
2022-03-15 14:30:00,275.48,276.67,275.41,276.26,2860.0,262.2647,263.3976,262.198,263.0073,2860.0
2022-03-15 14:40:00,276.49,277.56,276.48,277.56,3717.0,263.2262,264.2449,263.2167,264.2449,3717.0
2022-03-15 14:50:00,277.71,278.0,277.46,277.94,3599.0,264.3877,264.6638,264.1497,264.6067,3599.0
2022-03-15 15:00:00,278.05,278.22,277.64,277.77,6424.0,264.7114,264.8732,264.3211,264.4448,6424.0
2022-03-15 15:10:00,277.9,278.76,277.9,278.76,6127.0,264.5686,265.3873,264.5686,265.3873,6127.0
2022-03-15 15:20:00,278.76,279.13,278.66,278.93,7491.0,265.3873,265.7396,265.2921,265.5492,7491.0
2022-03-15 15:30:00,279.22,279.42,279.02,279.26,6594.0,265.8253,266.0157,265.6349,265.8633,6594.0
2022-03-15 15:40:00,279.25,279.46,278.49,279.14,10044.0,265.8538,266.0537,265.1303,265.7491,10044.0
2022-03-15 15:50:00,279.26,279.85,278.7,279.63,53457.0,265.8633,266.425,265.3302,266.2156,53457.0
2022-03-16 09:30:00,284.1,287.05,284.1,287.05,18626.0,270.4712,273.2796,270.4712,273.2796,18626.0
2022-03-16 09:40:00,287.98,290.16,287.72,290.16,10998.0,274.165,276.2404,273.9175,276.2404,10998.0
2022-03-16 09:50:00,289.79,290.21,288.6,288.64,9874.0,275.8882,276.288,274.7553,274.7934,9874.0
2022-03-16 10:00:00,288.53,289.0,287.33,287.55,4918.0,274.6886,275.1361,273.5462,273.7557,4918.0
2022-03-16 10:10:00,287.53,292.73,287.53,292.34,15850.0,273.7366,278.6872,273.7366,278.3159,15850.0
2022-03-16 10:20:00,292.72,295.08,292.72,294.92,25580.0,278.6776,280.9244,278.6776,280.7721,25580.0
2022-03-16 10:30:00,294.85,296.31,293.9,294.36,9332.0,280.7055,282.0954,279.801,280.239,9332.0
2022-03-16 10:40:00,294.35,294.82,292.47,292.48,11666.0,280.2294,280.6769,278.4396,278.4492,11666.0
2022-03-16 10:50:00,292.5,293.65,292.19,293.63,15003.0,278.4682,279.563,278.1731,279.544,15003.0
2022-03-16 11:00:00,293.63,293.92,292.38,293.03,7602.0,279.544,279.8201,278.3539,278.9728,7602.0
2022-03-16 11:10:00,293.18,293.84,292.57,293.04,11610.0,279.1156,279.7439,278.5348,278.9823,11610.0
2022-03-16 11:20:00,293.27,293.64,292.88,293.4,5857.0,279.2013,279.5535,278.83,279.325,5857.0
2022-03-16 11:30:00,293.44,293.71,292.82,293.33,3916.0,279.3631,279.6201,278.7728,279.2584,3916.0
2022-03-16 11:40:00,293.14,293.15,292.77,293.13,8266.0,279.0775,279.087,278.7252,279.068,8266.0
2022-03-16 11:50:00,293.14,293.78,293.0,293.48,3796.0,279.0775,279.6868,278.9442,279.4012,3796.0
2022-03-16 12:00:00,293.33,294.17,293.33,293.82,3243.0,279.2584,280.0581,279.2584,279.7249,3243.0
2022-03-16 12:10:00,293.47,293.61,292.77,293.21,5169.0,279.3917,279.5249,278.7252,279.1441,5169.0
2022-03-16 12:20:00,293.19,293.48,292.42,293.15,6609.0,279.1251,279.4012,278.392,279.087,6609.0
2022-03-16 12:30:00,293.42,293.42,292.2,292.25,9216.0,279.3441,279.3441,278.1826,278.2302,9216.0
2022-03-16 12:40:00,292.1,292.98,291.53,291.81,10180.0,278.0874,278.9252,277.5447,277.8113,10180.0
2022-03-16 12:50:00,291.81,292.78,291.76,292.78,11067.0,277.8113,278.7348,277.7637,278.7348,11067.0
2022-03-16 13:00:00,293.07,293.16,291.68,291.92,6261.0,279.0108,279.0965,277.6875,277.916,6261.0
2022-03-16 13:10:00,291.68,292.03,291.13,291.37,10455.0,277.6875,278.0207,277.1639,277.3924,10455.0
2022-03-16 13:20:00,291.62,292.31,291.46,292.31,5936.0,277.6304,278.2873,277.4781,278.2873,5936.0
2022-03-16 13:30:00,292.44,292.86,291.73,291.93,9675.0,278.4111,278.8109,277.7351,277.9255,9675.0
2022-03-16 13:40:00,291.93,291.98,291.31,291.58,8475.0,277.9255,277.9731,277.3353,277.5923,8475.0
2022-03-16 13:50:00,291.31,292.17,290.86,291.42,6778.0,277.3353,278.154,276.9069,277.44,6778.0
2022-03-16 14:00:00,291.03,292.21,289.11,289.37,11326.0,277.0687,278.1921,275.2408,275.4883,11326.0
2022-03-16 14:10:00,289.07,291.51,288.8,291.3,10990.0,275.2027,277.5257,274.9457,277.3258,10990.0
2022-03-16 14:20:00,291.31,291.31,289.41,289.53,7541.0,277.3353,277.3353,275.5264,275.6407,7541.0
2022-03-16 14:30:00,289.19,290.94,288.09,290.94,15481.0,275.317,276.983,274.2697,276.983,15481.0
2022-03-16 14:40:00,290.91,292.8,290.9,292.48,12495.0,276.9545,278.7538,276.9449,278.4492,12495.0
2022-03-16 14:50:00,292.2,293.23,291.76,292.02,10875.0,278.1826,279.1632,277.7637,278.0112,10875.0
2022-03-16 15:00:00,292.06,292.91,290.99,291.29,8724.0,278.0493,278.8585,277.0306,277.3162,8724.0
2022-03-16 15:10:00,291.02,292.41,291.01,292.26,9381.0,277.0592,278.3825,277.0497,278.2397,9381.0
2022-03-16 15:20:00,292.42,293.16,292.28,292.66,9238.0,278.392,279.0965,278.2587,278.6205,9238.0
2022-03-16 15:30:00,292.81,292.81,291.42,291.87,11017.0,278.7633,278.7633,277.44,277.8684,11017.0
2022-03-16 15:40:00,291.98,293.06,291.3,293.01,20633.0,277.9731,279.0013,277.3258,278.9537,20633.0
2022-03-16 15:50:00,293.12,294.66,293.04,294.36,47998.0,279.0584,280.5246,278.9823,280.239,47998.0
2022-03-17 09:30:00,290.58,291.83,289.83,290.29,8165.0,276.6403,277.8303,275.9263,276.3642,8165.0
2022-03-17 09:40:00,290.45,293.98,289.73,293.13,10889.0,276.5165,279.8772,275.8311,279.068,10889.0
2022-03-17 09:50:00,293.93,294.73,293.13,294.73,4688.0,279.8296,280.5912,279.068,280.5912,4688.0
2022-03-17 10:00:00,294.48,294.56,293.25,293.55,5604.0,280.3532,280.4294,279.1822,279.4678,5604.0
2022-03-17 10:10:00,293.42,293.44,291.75,291.91,7394.0,279.3441,279.3631,277.7542,277.9065,7394.0
2022-03-17 10:20:00,292.07,293.56,291.93,293.45,4034.0,278.0588,279.4773,277.9255,279.3726,4034.0
2022-03-17 10:30:00,292.64,293.68,292.16,292.45,3350.0,278.6015,279.5916,278.1445,278.4206,3350.0
2022-03-17 10:40:00,292.48,292.99,291.4,291.75,3789.0,278.4492,278.9347,277.421,277.7542,3789.0
2022-03-17 10:50:00,292.0,292.91,291.56,292.91,15816.0,277.9922,278.8585,277.5733,278.8585,15816.0
2022-03-17 11:00:00,293.37,293.37,292.2,292.72,2440.0,279.2965,279.2965,278.1826,278.6776,2440.0
2022-03-17 11:10:00,293.04,293.07,292.57,292.81,3791.0,278.9823,279.0108,278.5348,278.7633,3791.0
2022-03-17 11:20:00,293.06,293.2,292.41,292.42,2103.0,279.0013,279.1346,278.3825,278.392,2103.0
2022-03-17 11:30:00,292.61,293.36,292.56,292.74,2542.0,278.5729,279.2869,278.5253,278.6967,2542.0
2022-03-17 11:40:00,293.21,293.49,292.19,292.35,2813.0,279.1441,279.4107,278.1731,278.3254,2813.0
2022-03-17 11:50:00,292.28,294.03,292.27,293.65,4577.0,278.2587,279.9248,278.2492,279.563,4577.0
2022-03-17 12:00:00,293.81,295.0,293.65,294.68,5869.0,279.7153,280.8483,279.563,280.5436,5869.0
2022-03-17 12:10:00,294.78,294.78,294.22,294.54,2476.0,280.6388,280.6388,280.1057,280.4103,2476.0
2022-03-17 12:20:00,294.75,295.57,294.64,295.38,5835.0,280.6103,281.3909,280.5055,281.21,5835.0
2022-03-17 12:30:00,295.38,295.96,295.38,295.58,1171.0,281.21,281.7622,281.21,281.4004,1171.0
2022-03-17 12:40:00,295.58,295.87,295.24,295.41,3413.0,281.4004,281.6765,281.0767,281.2386,3413.0
2022-03-17 12:50:00,295.4,295.96,295.31,295.87,4476.0,281.2291,281.7622,281.1434,281.6765,4476.0
2022-03-17 13:00:00,295.88,296.26,295.66,296.26,2372.0,281.686,282.0478,281.4766,282.0478,2372.0
2022-03-17 13:10:00,296.07,296.2,295.45,295.76,2793.0,281.8669,281.9907,281.2767,281.5718,2793.0
2022-03-17 13:20:00,295.84,296.42,295.55,296.42,3782.0,281.648,282.2001,281.3719,282.2001,3782.0
2022-03-17 13:30:00,296.44,297.08,296.43,297.08,4810.0,282.2192,282.8285,282.2097,282.8285,4810.0
2022-03-17 13:40:00,297.29,297.78,297.28,297.64,2987.0,283.0284,283.4949,283.0189,283.3616,2987.0
2022-03-17 13:50:00,297.92,298.32,297.86,298.24,2613.0,283.6282,284.009,283.5711,283.9328,2613.0
2022-03-17 14:00:00,297.75,298.4,297.6,298.23,3891.0,283.4663,284.0852,283.3235,283.9233,3891.0
2022-03-17 14:10:00,298.1,298.4,298.07,298.4,7529.0,283.7995,284.0852,283.771,284.0852,7529.0
2022-03-17 14:20:00,298.53,298.67,298.21,298.22,7006.0,284.2089,284.3422,283.9043,283.9138,7006.0
2022-03-17 14:30:00,297.97,298.97,297.93,298.97,9531.0,283.6758,284.6278,283.6377,284.6278,9531.0
2022-03-17 14:40:00,298.97,299.26,298.63,299.24,7592.0,284.6278,284.9039,284.3041,284.8849,7592.0
2022-03-17 14:50:00,299.24,299.24,298.59,299.01,5304.0,284.8849,284.8849,284.266,284.6659,5304.0
2022-03-17 15:00:00,298.85,299.37,298.8,298.88,3875.0,284.5136,285.0086,284.466,284.5421,3875.0
2022-03-17 15:10:00,298.88,299.18,298.02,299.18,10229.0,284.5421,284.8277,283.7234,284.8277,10229.0
2022-03-17 15:20:00,299.16,299.31,298.8,299.31,8812.0,284.8087,284.9515,284.466,284.9515,8812.0
2022-03-17 15:30:00,299.3,299.36,298.91,299.18,10225.0,284.942,284.9991,284.5707,284.8277,10225.0
2022-03-17 15:40:00,299.2,299.85,299.2,299.6,34196.0,284.8468,285.4656,284.8468,285.2276,34196.0
2022-03-17 15:50:00,299.49,299.9,298.52,299.88,45890.0,285.1229,285.5132,284.1994,285.4942,45890.0
2022-03-18 09:30:00,299.77,299.77,294.78,294.78,93458.0,285.3894,285.3894,280.6388,280.6388,93458.0
2022-03-18 09:40:00,294.86,295.29,294.55,294.81,2668.0,280.715,281.1243,280.4198,280.6674,2668.0
2022-03-18 09:50:00,295.22,295.22,293.4,294.1,9398.0,281.0577,281.0577,279.325,279.9914,9398.0
2022-03-18 10:00:00,293.84,295.98,293.84,295.97,4342.0,279.7439,281.7812,279.7439,281.7717,4342.0
2022-03-18 10:10:00,296.38,297.02,295.82,295.84,4641.0,282.1621,282.7714,281.6289,281.648,4641.0
2022-03-18 10:20:00,295.72,297.0,295.72,296.26,2333.0,281.5337,282.7523,281.5337,282.0478,2333.0
2022-03-18 10:30:00,296.11,296.6,295.06,295.55,2906.0,281.905,282.3715,280.9054,281.3719,2906.0
2022-03-18 10:40:00,295.23,296.12,295.11,295.12,3438.0,281.0672,281.9145,280.953,280.9625,3438.0
2022-03-18 10:50:00,294.77,295.53,294.77,295.49,5709.0,280.6293,281.3528,280.6293,281.3148,5709.0
2022-03-18 11:00:00,296.15,296.16,295.72,295.87,1730.0,281.9431,281.9526,281.5337,281.6765,1730.0
2022-03-18 11:10:00,296.13,296.14,295.22,295.52,3931.0,281.9241,281.9336,281.0577,281.3433,3931.0
2022-03-18 11:20:00,295.03,295.26,294.0,294.49,14698.0,280.8768,281.0958,279.8962,280.3627,14698.0
2022-03-18 11:30:00,294.52,295.63,294.52,295.53,4442.0,280.3913,281.448,280.3913,281.3528,4442.0
2022-03-18 11:40:00,295.12,295.12,294.54,294.55,1146.0,280.9625,280.9625,280.4103,280.4198,1146.0
2022-03-18 11:50:00,294.73,295.06,294.2,294.2,3380.0,280.5912,280.9054,280.0866,280.0866,3380.0
2022-03-18 12:00:00,294.2,294.96,293.88,294.49,4379.0,280.0866,280.8102,279.782,280.3627,4379.0
2022-03-18 12:10:00,294.63,295.69,294.59,295.58,4353.0,280.496,281.5052,280.4579,281.4004,4353.0
2022-03-18 12:20:00,295.47,296.53,295.2,296.39,6044.0,281.2957,282.3049,281.0387,282.1716,6044.0
2022-03-18 12:30:00,296.61,296.91,296.48,296.56,3825.0,282.381,282.6666,282.2573,282.3334,3825.0
2022-03-18 12:40:00,296.55,296.7,296.31,296.31,3286.0,282.3239,282.4667,282.0954,282.0954,3286.0
2022-03-18 12:50:00,296.46,297.59,296.46,297.44,4129.0,282.2382,283.314,282.2382,283.1712,4129.0
2022-03-18 13:00:00,297.4,297.82,296.83,297.68,4930.0,283.1331,283.533,282.5905,283.3997,4930.0
2022-03-18 13:10:00,297.45,297.48,297.19,297.26,2221.0,283.1807,283.2093,282.9332,282.9998,2221.0
2022-03-18 13:20:00,297.37,297.99,297.32,297.89,3710.0,283.1046,283.6948,283.057,283.5996,3710.0
2022-03-18 13:30:00,298.14,298.14,297.44,297.9,3797.0,283.8376,283.8376,283.1712,283.6091,3797.0
2022-03-18 13:40:00,297.89,298.57,297.58,298.37,4575.0,283.5996,284.247,283.3045,284.0566,4575.0
2022-03-18 13:50:00,298.59,298.91,298.25,298.6,8916.0,284.266,284.5707,283.9424,284.2756,8916.0
2022-03-18 14:00:00,298.7,298.91,298.36,298.61,4427.0,284.3708,284.5707,284.0471,284.2851,4427.0
2022-03-18 14:10:00,298.57,299.2,298.52,298.97,6805.0,284.247,284.8468,284.1994,284.6278,6805.0
2022-03-18 14:20:00,298.9,299.24,298.79,299.07,4217.0,284.5612,284.8849,284.4564,284.723,4217.0
2022-03-18 14:30:00,298.88,299.77,298.82,299.15,9613.0,284.5421,285.3894,284.485,284.7992,9613.0
2022-03-18 14:40:00,299.14,299.53,298.64,299.53,5031.0,284.7897,285.1609,284.3136,285.1609,5031.0
2022-03-18 14:50:00,299.51,299.54,299.1,299.47,5152.0,285.1419,285.1705,284.7516,285.1038,5152.0
2022-03-18 15:00:00,299.62,300.07,299.62,299.98,6259.0,285.2466,285.675,285.2466,285.5894,6259.0
2022-03-18 15:10:00,300.07,300.46,299.93,300.23,9668.0,285.675,286.0463,285.5418,285.8274,9668.0
2022-03-18 15:20:00,300.29,301.14,300.05,301.11,11518.0,285.8845,286.6937,285.656,286.6652,11518.0
2022-03-18 15:30:00,301.02,301.52,300.83,300.84,5187.0,286.5795,287.0555,286.3986,286.4081,5187.0
2022-03-18 15:40:00,300.65,301.32,300.58,300.96,11636.0,286.2272,286.8651,286.1606,286.5223,11636.0
2022-03-18 15:50:00,301.06,301.17,299.77,300.61,54130.0,286.6176,286.7223,285.3894,286.1891,54130.0
2022-03-21 09:30:00,302.35,304.29,298.67,300.98,11495.0,287.8457,289.6926,284.3422,286.5414,11495.0
2022-03-21 09:40:00,300.9,301.0,296.79,296.79,7686.0,286.4652,286.5604,282.5524,282.5524,7686.0
2022-03-21 09:50:00,296.79,298.13,296.78,297.47,6525.0,282.5524,283.8281,282.5429,283.1998,6525.0
2022-03-21 10:00:00,297.06,298.03,296.3,296.8,9616.0,282.8094,283.7329,282.0859,282.5619,9616.0
2022-03-21 10:10:00,297.99,298.75,297.47,298.75,2488.0,283.6948,284.4184,283.1998,284.4184,2488.0
2022-03-21 10:20:00,298.49,298.65,297.63,298.56,12763.0,284.1708,284.3232,283.3521,284.2375,12763.0
2022-03-21 10:30:00,298.4,298.5,297.61,297.93,6953.0,284.0852,284.1804,283.3331,283.6377,6953.0
2022-03-21 10:40:00,297.88,298.77,297.88,298.56,1993.0,283.5901,284.4374,283.5901,284.2375,1993.0
2022-03-21 10:50:00,298.65,298.84,298.32,298.62,3753.0,284.3232,284.504,284.009,284.2946,3753.0
2022-03-21 11:00:00,299.02,299.07,298.05,298.05,1800.0,284.6754,284.723,283.7519,283.7519,1800.0
2022-03-21 11:10:00,297.97,297.98,296.64,296.94,3566.0,283.6758,283.6853,282.4096,282.6952,3566.0
2022-03-21 11:20:00,296.63,297.39,296.63,297.38,2800.0,282.4001,283.1236,282.4001,283.1141,2800.0
2022-03-21 11:30:00,297.25,297.34,296.97,297.23,3500.0,282.9903,283.076,282.7238,282.9713,3500.0
2022-03-21 11:40:00,297.19,297.48,297.06,297.29,1410.0,282.9332,283.2093,282.8094,283.0284,1410.0
2022-03-21 11:50:00,297.31,297.98,297.31,297.53,2418.0,283.0474,283.6853,283.0474,283.2569,2418.0
2022-03-21 12:00:00,297.5,298.26,297.29,298.1,1614.0,283.2283,283.9519,283.0284,283.7995,1614.0
2022-03-21 12:10:00,298.03,298.84,298.0,298.84,1700.0,283.7329,284.504,283.7043,284.504,1700.0
2022-03-21 12:20:00,298.88,299.62,298.78,299.54,5927.0,284.5421,285.2466,284.4469,285.1705,5927.0
2022-03-21 12:30:00,299.6,299.6,298.33,298.89,8471.0,285.2276,285.2276,284.0185,284.5517,8471.0
2022-03-21 12:40:00,298.91,300.29,298.91,300.29,5034.0,284.5707,285.8845,284.5707,285.8845,5034.0
2022-03-21 12:50:00,299.99,300.19,298.61,298.7,3658.0,285.5989,285.7893,284.2851,284.3708,3658.0
2022-03-21 13:00:00,298.6,298.75,297.91,298.17,3943.0,284.2756,284.4184,283.6187,283.8662,3943.0
2022-03-21 13:10:00,297.95,298.18,297.23,297.23,2587.0,283.6567,283.8757,282.9713,282.9713,2587.0
2022-03-21 13:20:00,297.39,298.26,297.25,297.99,12906.0,283.1236,283.9519,282.9903,283.6948,12906.0
2022-03-21 13:30:00,297.48,298.59,297.48,298.43,3460.0,283.2093,284.266,283.2093,284.1137,3460.0
2022-03-21 13:40:00,298.36,298.46,297.95,298.03,3000.0,284.0471,284.1423,283.6567,283.7329,3000.0
2022-03-21 13:50:00,297.92,298.35,297.81,298.28,6213.0,283.6282,284.0376,283.5235,283.9709,6213.0
2022-03-21 14:00:00,298.45,298.6,297.94,297.97,3495.0,284.1328,284.2756,283.6472,283.6758,3495.0
2022-03-21 14:10:00,297.86,297.86,297.14,297.34,3475.0,283.5711,283.5711,282.8856,283.076,3475.0
2022-03-21 14:20:00,297.43,298.29,297.43,298.29,5602.0,283.1617,283.9804,283.1617,283.9804,5602.0
2022-03-21 14:30:00,298.33,298.33,297.91,297.98,1901.0,284.0185,284.0185,283.6187,283.6853,1901.0
2022-03-21 14:40:00,297.84,298.26,297.84,298.11,3643.0,283.552,283.9519,283.552,283.8091,3643.0
2022-03-21 14:50:00,297.93,298.26,296.88,296.89,3128.0,283.6377,283.9519,282.6381,282.6476,3128.0
2022-03-21 15:00:00,297.02,297.3,296.76,296.94,3705.0,282.7714,283.0379,282.5238,282.6952,3705.0
2022-03-21 15:10:00,297.1,298.11,297.1,297.61,2808.0,282.8475,283.8091,282.8475,283.3331,2808.0
2022-03-21 15:20:00,297.51,298.41,297.41,298.25,4498.0,283.2379,284.0947,283.1426,283.9424,4498.0
2022-03-21 15:30:00,298.36,298.52,297.74,297.82,8790.0,284.0471,284.1994,283.4568,283.533,8790.0
2022-03-21 15:40:00,297.74,298.1,297.1,297.1,7397.0,283.4568,283.7995,282.8475,282.8475,7397.0
2022-03-21 15:50:00,297.31,298.98,297.31,298.97,29244.0,283.0474,284.6373,283.0474,284.6278,29244.0
2022-03-22 09:30:00,302.78,303.32,301.48,303.31,9756.0,288.255,288.7691,287.0174,288.7596,9756.0
2022-03-22 09:40:00,303.39,305.45,303.2,305.29,8525.0,288.8358,290.797,288.6549,290.6446,8525.0
2022-03-22 09:50:00,305.09,306.04,305.08,305.63,1782.0,290.4542,291.3587,290.4447,290.9683,1782.0
2022-03-22 10:00:00,305.94,307.61,305.94,307.5,8881.0,291.2634,292.8533,291.2634,292.7486,8881.0
2022-03-22 10:10:00,307.73,307.98,306.87,307.5,7820.0,292.9676,293.2056,292.1488,292.7486,7820.0
2022-03-22 10:20:00,307.69,308.11,307.41,307.65,6482.0,292.9295,293.3293,292.6629,292.8914,6482.0
2022-03-22 10:30:00,307.17,307.58,306.68,307.44,11117.0,292.4344,292.8248,291.9679,292.6915,11117.0
2022-03-22 10:40:00,307.04,307.04,306.18,306.87,5768.0,292.3107,292.3107,291.4919,292.1488,5768.0
2022-03-22 10:50:00,306.47,306.98,306.37,306.6,13596.0,291.768,292.2536,291.6728,291.8918,13596.0
2022-03-22 11:00:00,306.65,306.66,305.87,305.99,4109.0,291.9394,291.9489,291.1968,291.311,4109.0
2022-03-22 11:10:00,306.0,306.39,306.0,306.36,1822.0,291.3206,291.6919,291.3206,291.6633,1822.0
2022-03-22 11:20:00,306.38,306.38,305.71,305.92,4369.0,291.6823,291.6823,291.0445,291.2444,4369.0
2022-03-22 11:30:00,305.93,305.94,305.28,305.28,7417.0,291.2539,291.2634,290.6351,290.6351,7417.0
2022-03-22 11:40:00,305.29,305.37,304.31,304.74,5604.0,290.6446,290.7208,289.7116,290.121,5604.0
2022-03-22 11:50:00,304.62,304.94,304.21,304.21,2776.0,290.0068,290.3114,289.6164,289.6164,2776.0
2022-03-22 12:00:00,304.43,305.93,304.43,305.89,3637.0,289.8259,291.2539,289.8259,291.2158,3637.0
2022-03-22 12:10:00,305.92,305.92,305.49,305.67,2400.0,291.2444,291.2444,290.835,291.0064,2400.0
2022-03-22 12:20:00,305.56,305.56,305.11,305.36,2247.0,290.9017,290.9017,290.4733,290.7113,2247.0
2022-03-22 12:30:00,305.27,305.96,305.08,305.74,5998.0,290.6256,291.2825,290.4447,291.073,5998.0
2022-03-22 12:40:00,305.71,306.01,305.59,305.85,2860.0,291.0445,291.3301,290.9302,291.1778,2860.0
2022-03-22 12:50:00,306.09,306.49,306.05,306.49,2699.0,291.4063,291.7871,291.3682,291.7871,2699.0
2022-03-22 13:00:00,306.48,306.75,306.44,306.44,2871.0,291.7775,292.0346,291.7395,291.7395,2871.0
2022-03-22 13:10:00,306.33,307.01,306.33,306.48,1783.0,291.6347,292.2821,291.6347,291.7775,1783.0
2022-03-22 13:20:00,306.35,306.48,306.18,306.41,1558.0,291.6538,291.7775,291.4919,291.7109,1558.0
2022-03-22 13:30:00,306.65,306.65,306.09,306.6,2458.0,291.9394,291.9394,291.4063,291.8918,2458.0
2022-03-22 13:40:00,306.45,306.48,306.06,306.06,2160.0,291.749,291.7775,291.3777,291.3777,2160.0
2022-03-22 13:50:00,306.22,306.76,306.19,306.54,3019.0,291.53,292.0441,291.5015,291.8347,3019.0
2022-03-22 14:00:00,306.66,307.2,306.66,307.05,12016.0,291.9489,292.463,291.9489,292.3202,12016.0
2022-03-22 14:10:00,307.14,307.23,306.82,307.09,2896.0,292.4059,292.4916,292.1012,292.3583,2896.0
2022-03-22 14:20:00,307.14,307.16,306.64,306.87,8615.0,292.4059,292.4249,291.9299,292.1488,8615.0
2022-03-22 14:30:00,306.89,307.38,306.83,307.09,4742.0,292.1679,292.6344,292.1108,292.3583,4742.0
2022-03-22 14:40:00,307.04,307.1,306.42,306.58,5544.0,292.3107,292.3678,291.7204,291.8727,5544.0
2022-03-22 14:50:00,306.77,307.12,306.59,307.01,3230.0,292.0536,292.3868,291.8823,292.2821,3230.0
2022-03-22 15:00:00,306.98,307.35,306.92,307.29,3702.0,292.2536,292.6058,292.1964,292.5487,3702.0
2022-03-22 15:10:00,307.23,307.69,306.87,307.0,8326.0,292.4916,292.9295,292.1488,292.2726,8326.0
2022-03-22 15:20:00,307.11,307.29,306.66,306.8,10325.0,292.3773,292.5487,291.9489,292.0822,10325.0
2022-03-22 15:30:00,306.76,307.22,306.68,307.15,8530.0,292.0441,292.482,291.9679,292.4154,8530.0
2022-03-22 15:40:00,307.18,308.02,307.18,307.73,20053.0,292.444,293.2437,292.444,292.9676,20053.0
2022-03-22 15:50:00,307.91,308.21,306.64,307.62,51171.0,293.1389,293.4246,291.9299,292.8629,51171.0
2022-03-23 09:30:00,305.1,306.6,304.46,305.91,10897.0,290.4637,291.8918,289.8544,291.2349,10897.0
2022-03-23 09:40:00,305.97,307.59,305.83,307.02,3838.0,291.292,292.8343,291.1587,292.2916,3838.0
2022-03-23 09:50:00,307.03,308.25,307.03,307.53,3389.0,292.3012,293.4626,292.3012,292.7772,3389.0
2022-03-23 10:00:00,307.39,307.7,306.41,307.35,4074.0,292.6439,292.939,291.7109,292.6058,4074.0
2022-03-23 10:10:00,307.46,308.75,307.0,308.56,4654.0,292.7105,293.9386,292.2726,293.7578,4654.0
2022-03-23 10:20:00,308.56,309.19,308.13,308.5,3189.0,293.7578,294.3575,293.3484,293.7006,3189.0
2022-03-23 10:30:00,308.37,308.94,308.14,308.45,4564.0,293.5769,294.1195,293.3579,293.653,4564.0
2022-03-23 10:40:00,308.29,308.45,306.63,306.69,2008.0,293.5007,293.653,291.9203,291.9775,2008.0
2022-03-23 10:50:00,306.88,306.95,305.83,306.07,19623.0,292.1584,292.225,291.1587,291.3872,19623.0
2022-03-23 11:00:00,306.11,306.91,306.11,306.71,4758.0,291.4253,292.1869,291.4253,291.9965,4758.0
2022-03-23 11:10:00,306.62,307.47,306.62,307.04,4081.0,291.9108,292.7201,291.9108,292.3107,4081.0
2022-03-23 11:20:00,307.15,307.52,307.15,307.52,5297.0,292.4154,292.7677,292.4154,292.7677,5297.0
2022-03-23 11:30:00,307.52,307.72,307.24,307.56,3107.0,292.7677,292.9581,292.5011,292.8057,3107.0
2022-03-23 11:40:00,307.41,307.73,307.34,307.5,6268.0,292.6629,292.9676,292.5963,292.7486,6268.0
2022-03-23 11:50:00,307.54,307.62,306.67,306.69,2513.0,292.7867,292.8629,291.9584,291.9775,2513.0
2022-03-23 12:00:00,306.8,307.29,305.8,306.05,6218.0,292.0822,292.5487,291.1302,291.3682,6218.0
2022-03-23 12:10:00,305.97,306.03,305.2,305.73,2869.0,291.292,291.3491,290.5589,291.0635,2869.0
2022-03-23 12:20:00,305.83,305.85,305.03,305.03,2135.0,291.1587,291.1778,290.3971,290.3971,2135.0
2022-03-23 12:30:00,305.13,305.54,304.6,305.0,3657.0,290.4923,290.8826,289.9877,290.3685,3657.0
2022-03-23 12:40:00,304.91,304.97,304.3,304.58,3593.0,290.2829,290.34,289.7021,289.9687,3593.0
2022-03-23 12:50:00,304.56,305.09,304.56,304.82,2038.0,289.9496,290.4542,289.9496,290.1972,2038.0
2022-03-23 13:00:00,304.62,304.62,304.23,304.39,1100.0,290.0068,290.0068,289.6355,289.7878,1100.0
2022-03-23 13:10:00,304.55,304.69,304.29,304.55,3460.0,289.9401,290.0734,289.6926,289.9401,3460.0
2022-03-23 13:20:00,304.67,304.78,303.45,303.45,2676.0,290.0544,290.1591,288.8929,288.8929,2676.0
2022-03-23 13:30:00,303.42,303.55,303.13,303.23,2521.0,288.8643,288.9881,288.5882,288.6835,2521.0
2022-03-23 13:40:00,303.14,303.38,302.36,302.73,3730.0,288.5978,288.8263,287.8552,288.2074,3730.0
2022-03-23 13:50:00,302.86,303.42,302.85,303.38,2052.0,288.3312,288.8643,288.3217,288.8263,2052.0
2022-03-23 14:00:00,303.29,303.83,303.29,303.49,3074.0,288.7406,289.2547,288.7406,288.931,3074.0
2022-03-23 14:10:00,303.2,303.51,302.95,303.49,4325.0,288.6549,288.95,288.4169,288.931,4325.0
2022-03-23 14:20:00,303.6,304.14,303.49,304.14,2484.0,289.0357,289.5498,288.931,289.5498,2484.0
2022-03-23 14:30:00,304.24,304.24,303.69,304.09,3132.0,289.645,289.645,289.1214,289.5022,3132.0
2022-03-23 14:40:00,304.03,304.43,303.97,304.38,3399.0,289.4451,289.8259,289.388,289.7783,3399.0
2022-03-23 14:50:00,304.42,304.42,303.73,303.85,4659.0,289.8164,289.8164,289.1595,289.2737,4659.0
2022-03-23 15:00:00,303.82,304.39,303.55,303.66,5033.0,289.2451,289.7878,288.9881,289.0928,5033.0
2022-03-23 15:10:00,303.8,304.34,303.8,304.29,5126.0,289.2261,289.7402,289.2261,289.6926,5126.0
2022-03-23 15:20:00,304.18,305.1,304.18,305.1,8325.0,289.5879,290.4637,289.5879,290.4637,8325.0
2022-03-23 15:30:00,305.1,305.4,304.63,304.63,14734.0,290.4637,290.7494,290.0163,290.0163,14734.0
2022-03-23 15:40:00,304.44,304.77,303.79,304.05,9577.0,289.8354,290.1496,289.2166,289.4641,9577.0
2022-03-23 15:50:00,303.71,303.82,302.86,302.97,41516.0,289.1404,289.2451,288.3312,288.4359,41516.0
2022-03-24 09:30:00,304.54,306.27,302.11,304.01,5840.0,289.9306,291.5776,287.6172,289.426,5840.0
2022-03-24 09:40:00,304.38,306.72,304.38,306.02,5924.0,289.7783,292.006,289.7783,291.3396,5924.0
2022-03-24 09:50:00,305.82,307.05,305.82,306.82,4594.0,291.1492,292.3202,291.1492,292.1012,4594.0
2022-03-24 10:00:00,306.98,308.13,306.98,307.82,4335.0,292.2536,293.3484,292.2536,293.0533,4335.0
2022-03-24 10:10:00,307.67,308.81,307.62,307.7,5400.0,292.9105,293.9958,292.8629,292.939,5400.0
2022-03-24 10:20:00,308.03,308.19,307.68,307.91,5403.0,293.2532,293.4055,292.92,293.1389,5403.0
2022-03-24 10:30:00,307.82,308.61,307.8,307.97,4946.0,293.0533,293.8054,293.0342,293.1961,4946.0
2022-03-24 10:40:00,308.1,308.28,307.95,308.08,3312.0,293.3198,293.4912,293.177,293.3008,3312.0
2022-03-24 10:50:00,308.03,308.89,307.7,308.81,5348.0,293.2532,294.0719,292.939,293.9958,5348.0
2022-03-24 11:00:00,308.95,310.0,308.4,309.17,9269.0,294.1291,295.1287,293.6054,294.3385,9269.0
2022-03-24 11:10:00,308.91,309.95,308.88,309.42,3807.0,294.091,295.0811,294.0624,294.5765,3807.0
2022-03-24 11:20:00,309.54,309.94,309.28,309.73,8611.0,294.6907,295.0716,294.4432,294.8716,8611.0
2022-03-24 11:30:00,309.71,309.71,309.45,309.59,1900.0,294.8526,294.8526,294.6051,294.7384,1900.0
2022-03-24 11:40:00,309.65,310.05,309.5,309.94,9141.0,294.7955,295.1763,294.6527,295.0716,9141.0
2022-03-24 11:50:00,309.82,310.19,309.74,309.81,2537.0,294.9573,295.3096,294.8812,294.9478,2537.0
2022-03-24 12:00:00,309.8,310.23,309.16,309.16,5633.0,294.9383,295.3476,294.329,294.329,5633.0
2022-03-24 12:10:00,309.32,309.74,309.21,309.7,4408.0,294.4813,294.8812,294.3766,294.8431,4408.0
2022-03-24 12:20:00,309.7,309.79,308.55,308.84,4241.0,294.8431,294.9288,293.7482,294.0243,4241.0
2022-03-24 12:30:00,308.89,309.12,308.67,309.05,3119.0,294.0719,294.2909,293.8625,294.2243,3119.0
2022-03-24 12:40:00,309.14,309.43,308.83,308.83,2478.0,294.3099,294.586,294.0148,294.0148,2478.0
2022-03-24 12:50:00,308.96,309.1,308.84,308.84,3145.0,294.1386,294.2719,294.0243,294.0243,3145.0
2022-03-24 13:00:00,308.7,308.99,308.09,308.33,5295.0,293.891,294.1671,293.3103,293.5388,5295.0
2022-03-24 13:10:00,308.53,309.09,308.45,309.06,4357.0,293.7292,294.2623,293.653,294.2338,4357.0
2022-03-24 13:20:00,309.01,309.05,308.7,308.83,4854.0,294.1862,294.2243,293.891,294.0148,4854.0
2022-03-24 13:30:00,308.91,309.36,308.84,308.92,5117.0,294.091,294.5194,294.0243,294.1005,5117.0
2022-03-24 13:40:00,308.92,309.41,308.88,309.3,3878.0,294.1005,294.567,294.0624,294.4623,3878.0
2022-03-24 13:50:00,309.32,309.47,309.14,309.14,4729.0,294.4813,294.6241,294.3099,294.3099,4729.0
2022-03-24 14:00:00,309.12,309.93,309.12,309.83,4398.0,294.2909,295.062,294.2909,294.9668,4398.0
2022-03-24 14:10:00,309.63,309.69,309.4,309.56,3715.0,294.7764,294.8336,294.5575,294.7098,3715.0
2022-03-24 14:20:00,309.45,309.56,309.14,309.29,4665.0,294.6051,294.7098,294.3099,294.4527,4665.0
2022-03-24 14:30:00,309.38,309.42,308.71,308.81,6630.0,294.5384,294.5765,293.9006,293.9958,6630.0
2022-03-24 14:40:00,308.88,308.94,308.2,308.36,7989.0,294.0624,294.1195,293.415,293.5674,7989.0
2022-03-24 14:50:00,308.41,309.23,308.41,309.17,5865.0,293.615,294.3956,293.615,294.3385,5865.0
2022-03-24 15:00:00,309.18,309.67,308.87,309.67,8594.0,294.348,294.8145,294.0529,294.8145,8594.0
2022-03-24 15:10:00,309.67,310.03,309.59,309.92,10248.0,294.8145,295.1572,294.7384,295.0525,10248.0
2022-03-24 15:20:00,309.91,310.55,309.85,310.47,8405.0,295.043,295.6523,294.9859,295.5761,8405.0
2022-03-24 15:30:00,310.52,310.54,309.99,310.45,13297.0,295.6237,295.6428,295.1192,295.5571,13297.0
2022-03-24 15:40:00,310.38,311.06,310.3,310.96,22111.0,295.4905,296.1378,295.4143,296.0426,22111.0
2022-03-24 15:50:00,311.26,311.78,310.43,311.76,80045.0,296.3282,296.8233,295.5381,296.8043,80045.0
2022-03-25 09:30:00,312.36,312.62,310.85,311.46,6337.0,297.3755,297.623,295.9379,296.5186,6337.0
2022-03-25 09:40:00,311.3,313.79,311.01,313.79,2059.0,296.3663,298.7369,296.0902,298.7369,2059.0
2022-03-25 09:50:00,313.57,314.33,313.41,313.88,7082.0,298.5274,299.251,298.3751,298.8226,7082.0
2022-03-25 10:00:00,314.07,314.18,313.25,313.66,6630.0,299.0034,299.1082,298.2228,298.6131,6630.0
2022-03-25 10:10:00,313.72,314.47,313.72,314.37,3188.0,298.6702,299.3842,298.6702,299.289,3188.0
2022-03-25 10:20:00,314.46,314.82,314.23,314.38,5951.0,299.3747,299.7175,299.1558,299.2986,5951.0
2022-03-25 10:30:00,314.34,314.78,314.18,314.67,2000.0,299.2605,299.6794,299.1082,299.5747,2000.0
2022-03-25 10:40:00,314.57,315.46,314.57,315.23,23935.0,299.4794,300.3268,299.4794,300.1078,23935.0
2022-03-25 10:50:00,315.27,316.09,315.19,315.85,6453.0,300.1459,300.9265,300.0697,300.698,6453.0
2022-03-25 11:00:00,316.05,316.18,315.44,315.44,2843.0,300.8885,301.0122,300.3077,300.3077,2843.0
2022-03-25 11:10:00,315.12,315.12,314.26,314.47,2340.0,300.0031,300.0031,299.1843,299.3842,2340.0
2022-03-25 11:20:00,314.71,314.71,312.59,313.37,5342.0,299.6127,299.6127,297.5944,298.337,5342.0
2022-03-25 11:30:00,313.1,314.32,313.08,314.15,7212.0,298.08,299.2414,298.0609,299.0796,7212.0
2022-03-25 11:40:00,314.31,315.2,314.31,314.46,2081.0,299.2319,300.0792,299.2319,299.3747,2081.0
2022-03-25 11:50:00,314.38,314.72,313.74,313.96,2116.0,299.2986,299.6223,298.6893,298.8987,2116.0
2022-03-25 12:00:00,314.04,314.09,313.82,313.94,2661.0,298.9749,299.0225,298.7654,298.8797,2661.0
2022-03-25 12:10:00,313.94,314.2,313.79,314.06,3724.0,298.8797,299.1272,298.7369,298.9939,3724.0
2022-03-25 12:20:00,314.21,314.37,313.9,314.3,1175.0,299.1367,299.289,298.8416,299.2224,1175.0
2022-03-25 12:30:00,314.14,314.41,313.6,313.6,1300.0,299.0701,299.3271,298.556,298.556,1300.0
2022-03-25 12:40:00,313.41,314.05,313.34,314.04,3234.0,298.3751,298.9844,298.3085,298.9749,3234.0
2022-03-25 12:50:00,314.2,314.34,313.61,313.9,2336.0,299.1272,299.2605,298.5655,298.8416,2336.0
2022-03-25 13:00:00,313.94,313.95,313.47,313.73,2284.0,298.8797,298.8892,298.4322,298.6797,2284.0
2022-03-25 13:10:00,313.69,314.16,313.44,314.05,3400.0,298.6417,299.0891,298.4037,298.9844,3400.0
2022-03-25 13:20:00,313.96,314.06,313.2,313.63,2930.0,298.8987,298.9939,298.1752,298.5845,2930.0
2022-03-25 13:30:00,313.97,314.26,313.8,313.98,2090.0,298.9082,299.1843,298.7464,298.9178,2090.0
2022-03-25 13:40:00,314.05,314.3,313.82,314.13,3112.0,298.9844,299.2224,298.7654,299.0606,3112.0
2022-03-25 13:50:00,314.15,314.69,314.1,314.43,6875.0,299.0796,299.5937,299.032,299.3462,6875.0
2022-03-25 14:00:00,314.52,314.67,314.26,314.36,4190.0,299.4318,299.5747,299.1843,299.2795,4190.0
2022-03-25 14:10:00,314.35,315.02,314.35,314.97,15421.0,299.27,299.9079,299.27,299.8603,15421.0
2022-03-25 14:20:00,314.94,315.15,314.77,314.88,9286.0,299.8317,300.0316,299.6699,299.7746,9286.0
2022-03-25 14:30:00,314.88,315.03,314.54,314.54,6971.0,299.7746,299.9174,299.4509,299.4509,6971.0
2022-03-25 14:40:00,314.41,314.78,314.22,314.75,24401.0,299.3271,299.6794,299.1462,299.6508,24401.0
2022-03-25 14:50:00,314.74,315.04,314.43,314.48,14588.0,299.6413,299.9269,299.3462,299.3938,14588.0
2022-03-25 15:00:00,314.36,314.72,313.35,313.35,44054.0,299.2795,299.6223,298.318,298.318,44054.0
2022-03-25 15:10:00,313.48,313.85,312.87,313.07,4972.0,298.4417,298.794,297.861,298.0514,4972.0
2022-03-25 15:20:00,312.86,312.98,312.42,312.49,3148.0,297.8515,297.9657,297.4326,297.4992,3148.0
2022-03-25 15:30:00,312.77,313.06,312.5,312.65,14652.0,297.7658,298.0419,297.5088,297.6516,14652.0
2022-03-25 15:40:00,312.74,313.54,312.72,313.25,13748.0,297.7372,298.4989,297.7182,298.2228,13748.0
2022-03-25 15:50:00,313.27,314.64,313.07,314.43,78168.0,298.2418,299.5461,298.0514,299.3462,78168.0
2022-03-28 09:30:00,314.78,314.97,310.31,310.82,10405.0,299.6794,299.8603,295.4238,295.9093,10405.0
2022-03-28 09:40:00,310.78,312.96,310.38,312.28,9889.0,295.8713,297.9467,295.4905,297.2993,9889.0
2022-03-28 09:50:00,312.95,314.59,312.93,314.14,44330.0,297.9372,299.4985,297.9181,299.0701,44330.0
2022-03-28 10:00:00,314.07,314.08,312.27,313.1,5050.0,299.0034,299.013,297.2898,298.08,5050.0
2022-03-28 10:10:00,313.02,313.28,312.23,312.6,4649.0,298.0038,298.2513,297.2517,297.604,4649.0
2022-03-28 10:20:00,312.16,313.34,312.13,313.27,4255.0,297.1851,298.3085,297.1565,298.2418,4255.0
2022-03-28 10:30:00,313.27,313.54,312.74,313.06,6601.0,298.2418,298.4989,297.7372,298.0419,6601.0
2022-03-28 10:40:00,313.39,314.06,312.92,313.72,5348.0,298.3561,298.9939,297.9086,298.6702,5348.0
2022-03-28 10:50:00,313.64,313.79,312.37,312.61,3000.0,298.5941,298.7369,297.385,297.6135,3000.0
2022-03-28 11:00:00,312.63,312.66,311.71,311.85,6704.0,297.6325,297.6611,296.7566,296.8899,6704.0
2022-03-28 11:10:00,311.8,312.02,311.5,311.81,3672.0,296.8423,297.0518,296.5567,296.8519,3672.0
2022-03-28 11:20:00,311.86,311.86,310.98,311.54,2825.0,296.8995,296.8995,296.0617,296.5948,2825.0
2022-03-28 11:30:00,311.55,311.66,310.75,311.33,2984.0,296.6043,296.709,295.8427,296.3949,2984.0
2022-03-28 11:40:00,311.39,311.69,310.54,310.68,1797.0,296.452,296.7376,295.6428,295.7761,1797.0
2022-03-28 11:50:00,310.54,310.86,310.07,310.17,2582.0,295.6428,295.9474,295.1953,295.2905,2582.0
2022-03-28 12:00:00,310.15,310.84,310.14,310.25,8298.0,295.2715,295.9284,295.262,295.3667,8298.0
2022-03-28 12:10:00,309.9,310.18,309.57,309.83,3353.0,295.0335,295.3,294.7193,294.9668,3353.0
2022-03-28 12:20:00,309.82,310.33,309.82,310.26,936.0,294.9573,295.4429,294.9573,295.3762,936.0
2022-03-28 12:30:00,310.17,310.6,310.07,310.49,2617.0,295.2905,295.6999,295.1953,295.5952,2617.0
2022-03-28 12:40:00,310.25,310.87,310.25,310.6,2554.0,295.3667,295.9569,295.3667,295.6999,2554.0
2022-03-28 12:50:00,310.48,310.84,310.48,310.65,4535.0,295.5857,295.9284,295.5857,295.7475,4535.0
2022-03-28 13:00:00,310.67,310.81,310.0,310.12,6632.0,295.7665,295.8998,295.1287,295.2429,6632.0
2022-03-28 13:10:00,310.0,310.23,309.64,310.03,4893.0,295.1287,295.3476,294.786,295.1572,4893.0
2022-03-28 13:20:00,309.89,310.32,309.72,310.09,6620.0,295.024,295.4333,294.8621,295.2144,6620.0
2022-03-28 13:30:00,310.09,310.21,309.6,309.8,6119.0,295.2144,295.3286,294.7479,294.9383,6119.0
2022-03-28 13:40:00,309.86,310.03,309.37,309.37,4387.0,294.9954,295.1572,294.5289,294.5289,4387.0
2022-03-28 13:50:00,309.44,309.68,309.25,309.68,3418.0,294.5955,294.824,294.4147,294.824,3418.0
2022-03-28 14:00:00,309.87,309.96,308.57,308.81,4937.0,295.0049,295.0906,293.7673,293.9958,4937.0
2022-03-28 14:10:00,308.9,309.0,307.95,308.09,4350.0,294.0815,294.1767,293.177,293.3103,4350.0
2022-03-28 14:20:00,308.21,308.84,308.09,308.84,2631.0,293.4246,294.0243,293.3103,294.0243,2631.0
2022-03-28 14:30:00,308.82,309.21,308.67,309.16,3501.0,294.0053,294.3766,293.8625,294.329,3501.0
2022-03-28 14:40:00,309.07,309.45,309.07,309.44,3832.0,294.2433,294.6051,294.2433,294.5955,3832.0
2022-03-28 14:50:00,309.45,310.23,309.45,309.92,6995.0,294.6051,295.3476,294.6051,295.0525,6995.0
2022-03-28 15:00:00,309.87,309.92,309.62,309.66,5074.0,295.0049,295.0525,294.7669,294.805,5074.0
2022-03-28 15:10:00,309.57,309.65,309.38,309.4,5027.0,294.7193,294.7955,294.5384,294.5575,5027.0
2022-03-28 15:20:00,309.44,309.85,309.33,309.56,8671.0,294.5955,294.9859,294.4908,294.7098,8671.0
2022-03-28 15:30:00,309.55,309.73,309.26,309.31,13531.0,294.7003,294.8716,294.4242,294.4718,13531.0
2022-03-28 15:40:00,309.33,310.03,309.29,309.99,15706.0,294.4908,295.1572,294.4527,295.1192,15706.0
2022-03-28 15:50:00,309.92,311.11,309.21,311.1,52800.0,295.0525,296.1854,294.3766,296.1759,52800.0
2022-03-29 09:30:00,317.28,318.49,316.66,316.67,12999.0,302.0594,303.2114,301.4692,301.4787,12999.0
2022-03-29 09:40:00,316.63,316.84,315.2,315.47,5830.0,301.4406,301.6406,300.0792,300.3363,5830.0
2022-03-29 09:50:00,315.61,315.7,313.84,314.29,4509.0,300.4696,300.5552,298.7845,299.2129,4509.0
2022-03-29 10:00:00,314.3,314.85,313.35,313.65,7237.0,299.2224,299.746,298.318,298.6036,7237.0
2022-03-29 10:10:00,313.55,313.71,312.14,312.22,7100.0,298.5084,298.6607,297.166,297.2422,7100.0
2022-03-29 10:20:00,312.41,313.01,311.86,313.01,4820.0,297.4231,297.9943,296.8995,297.9943,4820.0
2022-03-29 10:30:00,313.39,314.17,313.32,314.1,3743.0,298.3561,299.0986,298.2894,299.032,3743.0
2022-03-29 10:40:00,314.17,315.16,314.16,314.72,5172.0,299.0986,300.0411,299.0891,299.6223,5172.0
2022-03-29 10:50:00,315.07,315.19,314.39,315.02,3570.0,299.9555,300.0697,299.3081,299.9079,3570.0
2022-03-29 11:00:00,315.23,315.23,313.92,313.92,1900.0,300.1078,300.1078,298.8606,298.8606,1900.0
2022-03-29 11:10:00,313.99,314.25,313.28,313.29,3286.0,298.9273,299.1748,298.2513,298.2609,3286.0
2022-03-29 11:20:00,313.19,314.31,312.97,313.76,3929.0,298.1657,299.2319,297.9562,298.7083,3929.0
2022-03-29 11:30:00,313.67,314.07,313.33,313.33,2559.0,298.6226,299.0034,298.2989,298.2989,2559.0
2022-03-29 11:40:00,313.03,314.33,312.88,314.23,2924.0,298.0133,299.251,297.8705,299.1558,2924.0
2022-03-29 11:50:00,314.03,314.15,313.47,313.47,2427.0,298.9654,299.0796,298.4322,298.4322,2427.0
2022-03-29 12:00:00,313.65,313.72,312.46,312.73,2694.0,298.6036,298.6702,297.4707,297.7277,2694.0
2022-03-29 12:10:00,312.52,312.85,312.43,312.75,2272.0,297.5278,297.842,297.4421,297.7468,2272.0
2022-03-29 12:20:00,312.66,312.83,312.04,312.31,2808.0,297.6611,297.8229,297.0708,297.3279,2808.0
2022-03-29 12:30:00,312.31,312.31,311.14,311.15,2466.0,297.3279,297.3279,296.214,296.2235,2466.0
2022-03-29 12:40:00,311.07,311.98,311.07,311.78,7761.0,296.1474,297.0137,296.1474,296.8233,7761.0
2022-03-29 12:50:00,311.79,311.79,310.39,310.92,2554.0,296.8328,296.8328,295.5,296.0045,2554.0
2022-03-29 13:00:00,310.75,311.03,310.39,310.39,3553.0,295.8427,296.1093,295.5,295.5,3553.0
2022-03-29 13:10:00,310.41,311.46,310.41,311.43,1490.0,295.519,296.5186,295.519,296.4901,1490.0
2022-03-29 13:20:00,311.43,311.44,311.07,311.44,2890.0,296.4901,296.4996,296.1474,296.4996,2890.0
2022-03-29 13:30:00,311.35,311.86,311.27,311.7,3263.0,296.4139,296.8995,296.3378,296.7471,3263.0
2022-03-29 13:40:00,311.68,312.54,311.63,312.36,3272.0,296.7281,297.5468,296.6805,297.3755,3272.0
2022-03-29 13:50:00,312.17,312.27,312.0,312.23,1803.0,297.1946,297.2898,297.0327,297.2517,1803.0
2022-03-29 14:00:00,312.22,312.23,311.81,311.97,2813.0,297.2422,297.2517,296.8519,297.0042,2813.0
2022-03-29 14:10:00,312.22,312.6,311.96,311.96,2451.0,297.2422,297.604,296.9947,296.9947,2451.0
2022-03-29 14:20:00,311.84,312.51,311.84,312.34,2284.0,296.8804,297.5183,296.8804,297.3564,2284.0
2022-03-29 14:30:00,312.4,312.97,312.4,312.82,2032.0,297.4135,297.9562,297.4135,297.8134,2032.0
2022-03-29 14:40:00,312.7,312.7,312.24,312.24,4095.0,297.6992,297.6992,297.2612,297.2612,4095.0
2022-03-29 14:50:00,312.0,312.6,312.0,312.5,3083.0,297.0327,297.604,297.0327,297.5088,3083.0
2022-03-29 15:00:00,312.31,313.05,312.25,312.9,4341.0,297.3279,298.0324,297.2707,297.8896,4341.0
2022-03-29 15:10:00,312.93,313.41,312.93,313.25,5008.0,297.9181,298.3751,297.9181,298.2228,5008.0
2022-03-29 15:20:00,313.23,313.39,312.52,313.14,12895.0,298.2037,298.3561,297.5278,298.118,12895.0
2022-03-29 15:30:00,313.0,313.69,312.95,313.26,8686.0,297.9848,298.6417,297.9372,298.2323,8686.0
2022-03-29 15:40:00,313.35,313.35,312.64,312.96,11264.0,298.318,298.318,297.642,297.9467,11264.0
2022-03-29 15:50:00,312.78,312.78,311.8,312.22,53259.0,297.7753,297.7753,296.8423,297.2422,53259.0
2022-03-30 09:30:00,312.22,312.22,310.44,311.31,9834.0,297.2422,297.2422,295.5476,296.3758,9834.0
2022-03-30 09:40:00,311.76,312.1,310.54,311.17,6409.0,296.8043,297.1279,295.6428,296.2426,6409.0
2022-03-30 09:50:00,311.18,311.75,311.02,311.69,5210.0,296.2521,296.7947,296.0998,296.7376,5210.0
2022-03-30 10:00:00,311.6,311.89,311.25,311.88,2300.0,296.6519,296.928,296.3187,296.9185,2300.0
2022-03-30 10:10:00,311.63,312.0,311.19,311.27,3166.0,296.6805,297.0327,296.2616,296.3378,3166.0
2022-03-30 10:20:00,311.67,311.77,311.13,311.39,4621.0,296.7186,296.8138,296.2045,296.452,4621.0
2022-03-30 10:30:00,311.49,311.69,311.32,311.41,3462.0,296.5472,296.7376,296.3854,296.471,3462.0
2022-03-30 10:40:00,311.42,311.49,311.01,311.39,3144.0,296.4806,296.5472,296.0902,296.452,3144.0
2022-03-30 10:50:00,311.66,311.94,311.52,311.94,7052.0,296.709,296.9756,296.5758,296.9756,7052.0
2022-03-30 11:00:00,311.71,312.42,311.68,311.75,4778.0,296.7566,297.4326,296.7281,296.7947,4778.0
2022-03-30 11:10:00,311.83,311.93,310.98,311.93,2713.0,296.8709,296.9661,296.0617,296.9661,2713.0
2022-03-30 11:20:00,311.95,312.16,311.83,311.83,2310.0,296.9851,297.1851,296.8709,296.8709,2310.0
2022-03-30 11:30:00,311.79,311.97,311.42,311.62,2208.0,296.8328,297.0042,296.4806,296.671,2208.0
2022-03-30 11:40:00,311.75,311.89,311.32,311.32,3589.0,296.7947,296.928,296.3854,296.3854,3589.0
2022-03-30 11:50:00,311.32,311.61,311.13,311.6,2494.0,296.3854,296.6614,296.2045,296.6519,2494.0
2022-03-30 12:00:00,311.71,311.87,311.35,311.37,2734.0,296.7566,296.909,296.4139,296.433,2734.0
2022-03-30 12:10:00,311.3,311.94,311.3,311.86,4028.0,296.3663,296.9756,296.3663,296.8995,4028.0
2022-03-30 12:20:00,311.91,311.91,311.32,311.59,1184.0,296.9471,296.9471,296.3854,296.6424,1184.0
2022-03-30 12:30:00,311.63,311.95,311.63,311.88,1548.0,296.6805,296.9851,296.6805,296.9185,1548.0
2022-03-30 12:40:00,311.84,312.02,311.62,311.62,1511.0,296.8804,297.0518,296.671,296.671,1511.0
2022-03-30 12:50:00,311.65,312.07,311.65,312.06,2529.0,296.6995,297.0994,296.6995,297.0899,2529.0
2022-03-30 13:00:00,312.04,312.04,311.2,311.51,1400.0,297.0708,297.0708,296.2711,296.5662,1400.0
2022-03-30 13:10:00,311.45,311.49,311.19,311.36,3919.0,296.5091,296.5472,296.2616,296.4234,3919.0
2022-03-30 13:20:00,311.34,311.34,310.75,311.0,4823.0,296.4044,296.4044,295.8427,296.0807,4823.0
2022-03-30 13:30:00,311.05,311.24,310.66,310.66,5400.0,296.1283,296.3092,295.757,295.757,5400.0
2022-03-30 13:40:00,310.64,310.83,310.6,310.83,1348.0,295.738,295.9189,295.6999,295.9189,1348.0
2022-03-30 13:50:00,311.3,311.47,310.81,310.88,2500.0,296.3663,296.5282,295.8998,295.9665,2500.0
2022-03-30 14:00:00,311.25,311.62,311.06,311.52,4761.0,296.3187,296.671,296.1378,296.5758,4761.0
2022-03-30 14:10:00,311.55,311.57,310.94,311.0,1637.0,296.6043,296.6234,296.0236,296.0807,1637.0
2022-03-30 14:20:00,310.95,311.38,310.72,311.27,4227.0,296.0331,296.4425,295.8141,296.3378,4227.0
2022-03-30 14:30:00,311.31,311.4,311.17,311.26,4571.0,296.3758,296.4615,296.2426,296.3282,4571.0
2022-03-30 14:40:00,311.03,311.03,310.25,310.4,2560.0,296.1093,296.1093,295.3667,295.5095,2560.0
2022-03-30 14:50:00,310.49,310.57,310.07,310.07,1943.0,295.5952,295.6713,295.1953,295.1953,1943.0
2022-03-30 15:00:00,310.12,310.48,310.12,310.35,3985.0,295.2429,295.5857,295.2429,295.4619,3985.0
2022-03-30 15:10:00,310.43,310.43,309.74,309.74,5656.0,295.5381,295.5381,294.8812,294.8812,5656.0
2022-03-30 15:20:00,309.7,309.82,309.08,309.6,7627.0,294.8431,294.9573,294.2528,294.7479,7627.0
2022-03-30 15:30:00,309.59,310.34,309.5,309.89,6382.0,294.7384,295.4524,294.6527,295.024,6382.0
2022-03-30 15:40:00,309.89,310.33,309.5,310.06,14944.0,295.024,295.4429,294.6527,295.1858,14944.0
2022-03-30 15:50:00,309.99,310.76,309.42,310.6,38166.0,295.1192,295.8522,294.5765,295.6999,38166.0
2022-03-31 09:30:00,309.25,311.06,309.25,310.19,29626.0,294.4147,296.1378,294.4147,295.3096,29626.0
2022-03-31 09:40:00,309.81,311.02,309.74,310.73,2654.0,294.9478,296.0998,294.8812,295.8237,2654.0
2022-03-31 09:50:00,311.22,311.53,310.14,310.67,3485.0,296.2902,296.5853,295.262,295.7665,3485.0
2022-03-31 10:00:00,310.43,310.43,308.49,308.57,5656.0,295.5381,295.5381,293.6911,293.7673,5656.0
2022-03-31 10:10:00,308.42,309.15,308.13,308.78,3765.0,293.6245,294.3195,293.3484,293.9672,3765.0
2022-03-31 10:20:00,308.69,308.8,307.72,308.74,3059.0,293.8815,293.9862,292.9581,293.9291,3059.0
2022-03-31 10:30:00,308.59,309.29,308.25,308.46,2614.0,293.7863,294.4527,293.4626,293.6626,2614.0
2022-03-31 10:40:00,308.38,309.16,308.26,309.16,2000.0,293.5864,294.329,293.4722,294.329,2000.0
2022-03-31 10:50:00,309.03,309.35,308.37,309.35,1913.0,294.2052,294.5099,293.5769,294.5099,1913.0
2022-03-31 11:00:00,309.28,309.28,308.49,308.62,1555.0,294.4432,294.4432,293.6911,293.8149,1555.0
2022-03-31 11:10:00,308.58,308.8,308.35,308.64,1944.0,293.7768,293.9862,293.5578,293.8339,1944.0
2022-03-31 11:20:00,307.97,308.54,307.69,308.49,5326.0,293.1961,293.7387,292.9295,293.6911,5326.0
2022-03-31 11:30:00,308.26,308.26,307.74,307.98,5900.0,293.4722,293.4722,292.9771,293.2056,5900.0
2022-03-31 11:40:00,308.0,308.19,307.57,307.71,4110.0,293.2246,293.4055,292.8153,292.9485,4110.0
2022-03-31 11:50:00,307.69,307.81,307.46,307.67,4507.0,292.9295,293.0437,292.7105,292.9105,4507.0
2022-03-31 12:00:00,307.68,307.82,307.3,307.3,3214.0,292.92,293.0533,292.5582,292.5582,3214.0
2022-03-31 12:10:00,307.36,307.73,307.28,307.48,4600.0,292.6153,292.9676,292.5392,292.7296,4600.0
2022-03-31 12:20:00,307.38,307.58,306.68,306.82,3771.0,292.6344,292.8248,291.9679,292.1012,3771.0
2022-03-31 12:30:00,306.9,307.35,306.9,307.22,2700.0,292.1774,292.6058,292.1774,292.482,2700.0
2022-03-31 12:40:00,307.19,307.61,307.14,307.52,3919.0,292.4535,292.8533,292.4059,292.7677,3919.0
2022-03-31 12:50:00,307.53,307.69,307.17,307.31,4955.0,292.7772,292.9295,292.4344,292.5677,4955.0
2022-03-31 13:00:00,307.4,307.74,307.16,307.59,6146.0,292.6534,292.9771,292.4249,292.8343,6146.0
2022-03-31 13:10:00,307.54,307.59,306.63,307.03,7518.0,292.7867,292.8343,291.9203,292.3012,7518.0
2022-03-31 13:20:00,306.98,307.04,306.79,307.03,4511.0,292.2536,292.3107,292.0727,292.3012,4511.0
2022-03-31 13:30:00,306.82,307.05,306.82,306.94,1389.0,292.1012,292.3202,292.1012,292.2155,1389.0
2022-03-31 13:40:00,306.85,307.26,306.57,306.71,3149.0,292.1298,292.5201,291.8632,291.9965,3149.0
2022-03-31 13:50:00,306.92,306.97,306.14,306.25,2878.0,292.1964,292.244,291.4539,291.5586,2878.0
2022-03-31 14:00:00,306.12,306.12,305.08,305.08,6273.0,291.4348,291.4348,290.4447,290.4447,6273.0
2022-03-31 14:10:00,305.24,305.39,305.17,305.19,2636.0,290.597,290.7398,290.5304,290.5494,2636.0
2022-03-31 14:20:00,305.0,305.15,304.89,305.01,2406.0,290.3685,290.5113,290.2638,290.3781,2406.0
2022-03-31 14:30:00,304.97,305.22,304.82,305.16,3826.0,290.34,290.578,290.1972,290.5209,3826.0
2022-03-31 14:40:00,305.25,305.38,304.58,304.96,13179.0,290.6065,290.7303,289.9687,290.3305,13179.0
2022-03-31 14:50:00,304.9,305.44,304.87,305.44,4455.0,290.2733,290.7874,290.2448,290.7874,4455.0
2022-03-31 15:00:00,305.63,305.89,305.43,305.51,5754.0,290.9683,291.2158,290.7779,290.8541,5754.0
2022-03-31 15:10:00,305.51,305.63,304.89,304.98,4456.0,290.8541,290.9683,290.2638,290.3495,4456.0
2022-03-31 15:20:00,305.04,305.17,304.23,304.24,5457.0,290.4066,290.5304,289.6355,289.645,5457.0
2022-03-31 15:30:00,304.3,304.32,303.49,303.55,9227.0,289.7021,289.7212,288.931,288.9881,9227.0
2022-03-31 15:40:00,303.38,303.49,302.49,302.57,16396.0,288.8263,288.931,287.979,288.0551,16396.0
2022-03-31 15:50:00,301.99,302.56,300.37,300.37,69365.0,287.5029,288.0456,285.9607,285.9607,69365.0
2022-04-01 09:30:00,303.51,305.38,303.17,303.97,10190.0,288.95,290.7303,288.6263,289.388,10190.0
2022-04-01 09:40:00,304.1,304.22,302.12,303.99,5960.0,289.5117,289.626,287.6267,289.407,5960.0
2022-04-01 09:50:00,303.69,304.96,303.04,304.96,5099.0,289.1214,290.3305,288.5026,290.3305,5099.0
2022-04-01 10:00:00,305.01,305.06,304.1,304.53,5893.0,290.3781,290.4257,289.5117,289.9211,5893.0
2022-04-01 10:10:00,304.51,304.55,302.6,302.78,3328.0,289.902,289.9401,288.0837,288.255,3328.0
2022-04-01 10:20:00,302.54,302.54,301.75,301.88,6935.0,288.0266,288.0266,287.2745,287.3982,6935.0
2022-04-01 10:30:00,301.94,302.74,301.93,302.19,2791.0,287.4553,288.217,287.4458,287.6933,2791.0
2022-04-01 10:40:00,302.13,302.3,301.74,301.8,7317.0,287.6362,287.7981,287.2649,287.3221,7317.0
2022-04-01 10:50:00,301.76,302.65,301.68,301.94,4046.0,287.284,288.1313,287.2078,287.4553,4046.0
2022-04-01 11:00:00,301.61,302.61,301.29,302.61,3127.0,287.1412,288.0932,286.8365,288.0932,3127.0
2022-04-01 11:10:00,302.6,302.6,301.72,302.11,2181.0,288.0837,288.0837,287.2459,287.6172,2181.0
2022-04-01 11:20:00,302.29,302.61,301.9,302.07,4964.0,287.7885,288.0932,287.4173,287.5791,4964.0
2022-04-01 11:30:00,302.0,302.27,301.54,302.1,3042.0,287.5125,287.7695,287.0745,287.6077,3042.0
2022-04-01 11:40:00,302.04,302.38,301.82,302.21,2449.0,287.5505,287.8742,287.3411,287.7124,2449.0
2022-04-01 11:50:00,301.87,302.71,301.77,301.96,4283.0,287.3887,288.1884,287.2935,287.4744,4283.0
2022-04-01 12:00:00,301.72,301.72,301.22,301.32,2904.0,287.2459,287.2459,286.7699,286.8651,2904.0
2022-04-01 12:10:00,301.39,301.43,300.66,301.38,2358.0,286.9317,286.9698,286.2367,286.9222,2358.0
2022-04-01 12:20:00,301.07,301.51,301.07,301.25,3676.0,286.6271,287.046,286.6271,286.7984,3676.0
2022-04-01 12:30:00,301.25,301.25,299.25,299.7,5598.0,286.7984,286.7984,284.8944,285.3228,5598.0
2022-04-01 12:40:00,299.8,299.99,299.59,299.75,1204.0,285.418,285.5989,285.2181,285.3704,1204.0
2022-04-01 12:50:00,300.0,300.0,299.47,299.63,3283.0,285.6084,285.6084,285.1038,285.2562,3283.0
2022-04-01 13:00:00,299.69,299.7,299.02,299.03,4066.0,285.3133,285.3228,284.6754,284.6849,4066.0
2022-04-01 13:10:00,298.94,298.94,298.46,298.71,3066.0,284.5993,284.5993,284.1423,284.3803,3066.0
2022-04-01 13:20:00,298.25,298.97,298.08,298.9,16458.0,283.9424,284.6278,283.7805,284.5612,16458.0
2022-04-01 13:30:00,298.75,299.4,298.67,299.32,5289.0,284.4184,285.0372,284.3422,284.961,5289.0
2022-04-01 13:40:00,299.34,299.58,299.03,299.03,1201.0,284.9801,285.2085,284.6849,284.6849,1201.0
2022-04-01 13:50:00,299.01,299.33,299.01,299.15,3192.0,284.6659,284.9705,284.6659,284.7992,3192.0
2022-04-01 14:00:00,299.23,299.74,299.15,299.17,3877.0,284.8753,285.3609,284.7992,284.8182,3877.0
2022-04-01 14:10:00,299.05,299.35,299.05,299.23,4975.0,284.704,284.9896,284.704,284.8753,4975.0
2022-04-01 14:20:00,299.33,299.6,298.84,299.6,7743.0,284.9705,285.2276,284.504,285.2276,7743.0
2022-04-01 14:30:00,299.69,300.32,299.6,299.75,8529.0,285.3133,285.9131,285.2276,285.3704,8529.0
2022-04-01 14:40:00,299.74,300.18,299.72,299.73,4838.0,285.3609,285.7798,285.3418,285.3514,4838.0
2022-04-01 14:50:00,299.72,299.99,299.14,299.28,4404.0,285.3418,285.5989,284.7897,284.9229,4404.0
2022-04-01 15:00:00,299.3,299.4,298.08,298.08,8218.0,284.942,285.0372,283.7805,283.7805,8218.0
2022-04-01 15:10:00,298.19,298.31,296.9,296.9,10542.0,283.8852,283.9995,282.6571,282.6571,10542.0
2022-04-01 15:20:00,296.74,296.98,296.65,296.87,9543.0,282.5048,282.7333,282.4191,282.6286,9543.0
2022-04-01 15:30:00,296.75,296.94,295.86,295.89,11029.0,282.5143,282.6952,281.667,281.6956,11029.0
2022-04-01 15:40:00,295.87,296.41,295.42,296.19,21675.0,281.6765,282.1906,281.2481,281.9812,21675.0
2022-04-01 15:50:00,296.74,297.79,296.57,297.35,56562.0,282.5048,283.5044,282.3429,283.0855,56562.0
2022-04-04 09:30:00,298.6,299.31,295.14,295.14,9911.0,284.2756,284.9515,280.9815,280.9815,9911.0
2022-04-04 09:40:00,295.45,296.47,294.52,296.47,6730.0,281.2767,282.2477,280.3913,282.2477,6730.0
2022-04-04 09:50:00,296.81,300.93,296.28,300.26,18176.0,282.5714,286.4938,282.0669,285.8559,18176.0
2022-04-04 10:00:00,300.34,301.56,299.72,301.56,8816.0,285.9321,287.0936,285.3418,287.0936,8816.0
2022-04-04 10:10:00,301.6,302.77,301.01,302.66,6207.0,287.1316,288.2455,286.57,288.1408,6207.0
2022-04-04 10:20:00,303.11,303.53,302.61,302.7,4201.0,288.5692,288.9691,288.0932,288.1789,4201.0
2022-04-04 10:30:00,302.79,303.5,302.14,302.51,3331.0,288.2646,288.9405,287.6457,287.998,3331.0
2022-04-04 10:40:00,302.63,302.63,300.9,300.9,5054.0,288.1122,288.1122,286.4652,286.4652,5054.0
2022-04-04 10:50:00,300.88,300.97,299.04,299.2,4711.0,286.4462,286.5319,284.6945,284.8468,4711.0
2022-04-04 11:00:00,298.82,299.7,298.82,299.16,5301.0,284.485,285.3228,284.485,284.8087,5301.0
2022-04-04 11:10:00,298.99,299.0,297.69,298.43,9747.0,284.6469,284.6564,283.4092,284.1137,9747.0
2022-04-04 11:20:00,298.26,298.26,297.07,297.97,5180.0,283.9519,283.9519,282.819,283.6758,5180.0
2022-04-04 11:30:00,298.04,298.6,297.81,298.03,25436.0,283.7424,284.2756,283.5235,283.7329,25436.0
2022-04-04 11:40:00,298.15,298.15,297.43,297.63,3393.0,283.8471,283.8471,283.1617,283.3521,3393.0
2022-04-04 11:50:00,297.73,298.69,297.5,298.55,3901.0,283.4473,284.3612,283.2283,284.228,3901.0
2022-04-04 12:00:00,298.38,298.38,297.67,297.8,2686.0,284.0661,284.0661,283.3902,283.5139,2686.0
2022-04-04 12:10:00,297.69,298.26,297.57,298.26,5018.0,283.4092,283.9519,283.295,283.9519,5018.0
2022-04-04 12:20:00,298.25,298.25,297.28,297.35,3271.0,283.9424,283.9424,283.0189,283.0855,3271.0
2022-04-04 12:30:00,297.48,297.6,297.1,297.1,2259.0,283.2093,283.3235,282.8475,282.8475,2259.0
2022-04-04 12:40:00,297.05,297.43,296.82,297.38,5233.0,282.7999,283.1617,282.581,283.1141,5233.0
2022-04-04 12:50:00,297.31,297.92,297.31,297.56,11171.0,283.0474,283.6282,283.0474,283.2855,11171.0
2022-04-04 13:00:00,297.44,297.72,297.32,297.51,17363.0,283.1712,283.4378,283.057,283.2379,17363.0
2022-04-04 13:10:00,297.59,297.82,297.32,297.82,4797.0,283.314,283.533,283.057,283.533,4797.0
2022-04-04 13:20:00,297.74,297.89,297.48,297.65,2143.0,283.4568,283.5996,283.2093,283.3711,2143.0
2022-04-04 13:30:00,297.74,297.82,297.52,297.59,2115.0,283.4568,283.533,283.2474,283.314,2115.0
2022-04-04 13:40:00,297.52,298.15,297.39,298.04,3503.0,283.2474,283.8471,283.1236,283.7424,3503.0
2022-04-04 13:50:00,298.02,298.18,297.87,298.17,1300.0,283.7234,283.8757,283.5806,283.8662,1300.0
2022-04-04 14:00:00,298.27,298.45,297.93,298.0,3013.0,283.9614,284.1328,283.6377,283.7043,3013.0
2022-04-04 14:10:00,298.04,298.4,297.95,298.31,2245.0,283.7424,284.0852,283.6567,283.9995,2245.0
2022-04-04 14:20:00,298.25,298.71,298.12,298.67,3814.0,283.9424,284.3803,283.8186,284.3422,3814.0
2022-04-04 14:30:00,298.63,298.63,298.31,298.46,3306.0,284.3041,284.3041,283.9995,284.1423,3306.0
2022-04-04 14:40:00,298.56,298.58,298.24,298.43,2943.0,284.2375,284.2565,283.9328,284.1137,2943.0
2022-04-04 14:50:00,298.37,298.41,297.93,297.93,4534.0,284.0566,284.0947,283.6377,283.6377,4534.0
2022-04-04 15:00:00,297.87,298.3,297.84,298.24,2722.0,283.5806,283.99,283.552,283.9328,2722.0
2022-04-04 15:10:00,298.35,298.53,298.25,298.33,2986.0,284.0376,284.2089,283.9424,284.0185,2986.0
2022-04-04 15:20:00,298.37,298.72,298.07,298.13,4799.0,284.0566,284.3898,283.771,283.8281,4799.0
2022-04-04 15:30:00,297.92,298.03,297.33,297.44,5976.0,283.6282,283.7329,283.0665,283.1712,5976.0
2022-04-04 15:40:00,297.46,297.5,296.86,297.0,10109.0,283.1903,283.2283,282.619,282.7523,10109.0
2022-04-04 15:50:00,297.12,297.66,296.82,297.45,41108.0,282.8666,283.3807,282.581,283.1807,41108.0
2022-04-05 09:30:00,296.33,297.95,295.63,297.95,17094.0,282.1145,283.6567,281.448,283.6567,17094.0
2022-04-05 09:40:00,298.17,299.05,297.54,297.54,3665.0,283.8662,284.704,283.2664,283.2664,3665.0
2022-04-05 09:50:00,297.28,299.26,297.06,299.19,4200.0,283.0189,284.9039,282.8094,284.8373,4200.0
2022-04-05 10:00:00,299.69,300.63,298.67,298.85,5499.0,285.3133,286.2082,284.3422,284.5136,5499.0
2022-04-05 10:10:00,298.78,299.11,298.11,298.11,3300.0,284.4469,284.7611,283.8091,283.8091,3300.0
2022-04-05 10:20:00,297.75,298.94,297.73,298.4,4681.0,283.4663,284.5993,283.4473,284.0852,4681.0
2022-04-05 10:30:00,298.13,298.41,297.69,297.86,2291.0,283.8281,284.0947,283.4092,283.5711,2291.0
2022-04-05 10:40:00,297.79,298.36,297.63,298.0,1230.0,283.5044,284.0471,283.3521,283.7043,1230.0
2022-04-05 10:50:00,298.88,299.17,298.43,298.99,4900.0,284.5421,284.8182,284.1137,284.6469,4900.0
2022-04-05 11:00:00,299.05,299.65,298.74,299.65,13511.0,284.704,285.2752,284.4088,285.2752,13511.0
2022-04-05 11:10:00,299.66,300.44,299.3,299.88,7043.0,285.2847,286.0273,284.942,285.4942,7043.0
2022-04-05 11:20:00,299.88,300.52,299.88,300.25,6320.0,285.4942,286.1035,285.4942,285.8464,6320.0
2022-04-05 11:30:00,300.04,300.74,299.84,299.87,4902.0,285.6465,286.3129,285.4561,285.4846,4902.0
2022-04-05 11:40:00,300.49,300.8,300.29,300.37,1931.0,286.0749,286.37,285.8845,285.9607,1931.0
2022-04-05 11:50:00,300.16,300.16,299.78,299.78,2403.0,285.7607,285.7607,285.399,285.399,2403.0
2022-04-05 12:00:00,299.78,300.25,299.64,299.96,1435.0,285.399,285.8464,285.2657,285.5703,1435.0
2022-04-05 12:10:00,299.99,300.02,299.25,299.25,7554.0,285.5989,285.6274,284.8944,284.8944,7554.0
2022-04-05 12:20:00,299.35,299.74,299.03,299.74,4822.0,284.9896,285.3609,284.6849,285.3609,4822.0
2022-04-05 12:30:00,299.65,300.22,299.65,300.11,2573.0,285.2752,285.8178,285.2752,285.7131,2573.0
2022-04-05 12:40:00,299.94,300.01,299.69,299.91,2589.0,285.5513,285.6179,285.3133,285.5227,2589.0
2022-04-05 12:50:00,299.91,300.16,299.64,300.0,3552.0,285.5227,285.7607,285.2657,285.6084,3552.0
2022-04-05 13:00:00,299.85,300.23,299.65,300.23,1800.0,285.4656,285.8274,285.2752,285.8274,1800.0
2022-04-05 13:10:00,300.23,300.39,300.06,300.3,4251.0,285.8274,285.9797,285.6655,285.894,4251.0
2022-04-05 13:20:00,300.31,300.31,299.9,300.05,4687.0,285.9035,285.9035,285.5132,285.656,4687.0
2022-04-05 13:30:00,299.84,300.23,299.84,300.07,2090.0,285.4561,285.8274,285.4561,285.675,2090.0
2022-04-05 13:40:00,299.89,300.05,299.63,299.86,2712.0,285.5037,285.656,285.2562,285.4751,2712.0
2022-04-05 13:50:00,299.85,300.06,299.82,299.95,2100.0,285.4656,285.6655,285.437,285.5608,2100.0
2022-04-05 14:00:00,299.82,299.94,299.54,299.74,5794.0,285.437,285.5513,285.1705,285.3609,5794.0
2022-04-05 14:10:00,299.88,300.02,299.69,300.02,3323.0,285.4942,285.6274,285.3133,285.6274,3323.0
2022-04-05 14:20:00,300.37,300.37,299.86,299.86,3477.0,285.9607,285.9607,285.4751,285.4751,3477.0
2022-04-05 14:30:00,299.75,300.13,299.52,299.69,2367.0,285.3704,285.7322,285.1514,285.3133,2367.0
2022-04-05 14:40:00,299.66,299.94,299.65,299.91,2141.0,285.2847,285.5513,285.2752,285.5227,2141.0
2022-04-05 14:50:00,300.03,300.04,299.37,299.52,3659.0,285.637,285.6465,285.0086,285.1514,3659.0
2022-04-05 15:00:00,299.61,299.77,298.96,299.5,6600.0,285.2371,285.3894,284.6183,285.1324,6600.0
2022-04-05 15:10:00,299.56,299.65,298.82,299.09,7975.0,285.1895,285.2752,284.485,284.7421,7975.0
2022-04-05 15:20:00,299.05,299.54,298.95,299.44,7834.0,284.704,285.1705,284.6088,285.0753,7834.0
2022-04-05 15:30:00,299.35,299.36,298.61,298.61,9783.0,284.9896,284.9991,284.2851,284.2851,9783.0
2022-04-05 15:40:00,298.74,298.76,297.86,297.95,12817.0,284.4088,284.4279,283.5711,283.6567,12817.0
2022-04-05 15:50:00,297.91,299.23,297.91,298.78,60005.0,283.6187,284.8753,283.6187,284.4469,60005.0
2022-04-06 09:30:00,292.02,295.38,292.02,293.65,15610.0,278.0112,281.21,278.0112,279.563,15610.0
2022-04-06 09:40:00,293.31,293.82,292.5,293.03,8636.0,279.2393,279.7249,278.4682,278.9728,8636.0
2022-04-06 09:50:00,292.89,293.3,292.44,292.63,7190.0,278.8395,279.2298,278.4111,278.592,7190.0
2022-04-06 10:00:00,292.41,292.41,291.61,291.74,8193.0,278.3825,278.3825,277.6209,277.7447,8193.0
2022-04-06 10:10:00,291.66,293.81,291.65,293.7,6374.0,277.6685,279.7153,277.659,279.6106,6374.0
2022-04-06 10:20:00,293.44,293.9,293.0,293.21,6963.0,279.3631,279.801,278.9442,279.1441,6963.0
2022-04-06 10:30:00,293.05,293.43,292.19,293.07,8207.0,278.9918,279.3536,278.1731,279.0108,8207.0
2022-04-06 10:40:00,292.96,293.26,291.99,292.55,10520.0,278.9061,279.1917,277.9827,278.5158,10520.0
2022-04-06 10:50:00,292.61,292.81,292.15,292.34,5522.0,278.5729,278.7633,278.135,278.3159,5522.0
2022-04-06 11:00:00,292.44,293.72,292.34,293.56,7497.0,278.4111,279.6297,278.3159,279.4773,7497.0
2022-04-06 11:10:00,293.72,293.89,293.04,293.04,5185.0,279.6297,279.7915,278.9823,278.9823,5185.0
2022-04-06 11:20:00,293.41,294.14,293.4,293.89,3708.0,279.3345,280.0295,279.325,279.7915,3708.0
2022-04-06 11:30:00,294.12,294.38,293.45,293.52,7637.0,280.0105,280.258,279.3726,279.4393,7637.0
2022-04-06 11:40:00,293.5,294.26,293.08,294.21,5022.0,279.4202,280.1438,279.0204,280.0962,5022.0
2022-04-06 11:50:00,294.12,294.14,293.72,293.84,3416.0,280.0105,280.0295,279.6297,279.7439,3416.0
2022-04-06 12:00:00,293.7,293.94,293.35,293.71,3311.0,279.6106,279.8391,279.2774,279.6201,3311.0
2022-04-06 12:10:00,293.71,293.76,293.05,293.33,4797.0,279.6201,279.6677,278.9918,279.2584,4797.0
2022-04-06 12:20:00,293.25,294.07,293.04,294.04,5544.0,279.1822,279.9629,278.9823,279.9343,5544.0
2022-04-06 12:30:00,293.9,294.19,293.63,293.63,4727.0,279.801,280.0771,279.544,279.544,4727.0
2022-04-06 12:40:00,293.9,294.58,293.77,294.57,8165.0,279.801,280.4484,279.6773,280.4389,8165.0
2022-04-06 12:50:00,294.45,294.45,293.48,293.5,3836.0,280.3246,280.3246,279.4012,279.4202,3836.0
2022-04-06 13:00:00,293.5,293.68,293.21,293.41,6099.0,279.4202,279.5916,279.1441,279.3345,6099.0
2022-04-06 13:10:00,293.57,293.84,293.46,293.51,3771.0,279.4869,279.7439,279.3821,279.4297,3771.0
2022-04-06 13:20:00,293.6,294.1,293.47,293.47,2717.0,279.5154,279.9914,279.3917,279.3917,2717.0
2022-04-06 13:30:00,293.28,293.46,292.75,293.29,4111.0,279.2108,279.3821,278.7062,279.2203,4111.0
2022-04-06 13:40:00,293.29,293.75,292.97,293.16,3702.0,279.2203,279.6582,278.9156,279.0965,3702.0
2022-04-06 13:50:00,293.45,293.72,292.97,292.97,3736.0,279.3726,279.6297,278.9156,278.9156,3736.0
2022-04-06 14:00:00,292.64,294.21,292.17,292.36,5577.0,278.6015,280.0962,278.154,278.3349,5577.0
2022-04-06 14:10:00,292.13,292.38,290.93,291.19,5333.0,278.1159,278.3539,276.9735,277.221,5333.0
2022-04-06 14:20:00,291.19,291.39,290.91,291.2,8513.0,277.221,277.4114,276.9545,277.2306,8513.0
2022-04-06 14:30:00,291.27,292.71,291.0,292.04,8144.0,277.2972,278.6681,277.0401,278.0303,8144.0
2022-04-06 14:40:00,291.72,291.9,291.3,291.42,4476.0,277.7256,277.897,277.3258,277.44,4476.0
2022-04-06 14:50:00,291.52,292.66,291.43,292.51,5664.0,277.5352,278.6205,277.4495,278.4777,5664.0
2022-04-06 15:00:00,292.69,293.87,292.69,293.16,36455.0,278.6491,279.7725,278.6491,279.0965,36455.0
2022-04-06 15:10:00,293.13,293.92,293.13,293.35,11737.0,279.068,279.8201,279.068,279.2774,11737.0
2022-04-06 15:20:00,293.14,293.26,292.6,292.66,28590.0,279.0775,279.1917,278.5634,278.6205,28590.0
2022-04-06 15:30:00,292.49,292.94,291.96,292.94,12848.0,278.4587,278.8871,277.9541,278.8871,12848.0
2022-04-06 15:40:00,292.84,293.73,292.7,293.55,10273.0,278.7919,279.6392,278.6586,279.4678,10273.0
2022-04-06 15:50:00,293.7,293.7,291.94,292.23,57847.0,279.6106,279.6106,277.9351,278.2111,57847.0
2022-04-07 09:30:00,291.09,293.58,290.41,290.62,8014.0,277.1258,279.4964,276.4785,276.6784,8014.0
2022-04-07 09:40:00,290.01,290.88,288.58,288.59,9864.0,276.0976,276.9259,274.7362,274.7458,9864.0
2022-04-07 09:50:00,288.06,288.35,286.88,287.54,11804.0,274.2412,274.5173,273.1178,273.7461,11804.0
2022-04-07 10:00:00,287.16,287.44,285.66,285.81,11578.0,273.3844,273.6509,271.9563,272.0991,11578.0
2022-04-07 10:10:00,286.09,286.72,285.83,286.23,3800.0,272.3657,272.9655,272.1182,272.499,3800.0
2022-04-07 10:20:00,285.98,286.21,285.48,285.6,4088.0,272.261,272.4799,271.785,271.8992,4088.0
2022-04-07 10:30:00,285.73,286.78,285.73,286.46,3923.0,272.023,273.0226,272.023,272.7179,3923.0
2022-04-07 10:40:00,286.46,286.46,285.0,285.09,5789.0,272.7179,272.7179,271.328,271.4137,5789.0
2022-04-07 10:50:00,285.09,285.49,285.08,285.41,2472.0,271.4137,271.7945,271.4041,271.7183,2472.0
2022-04-07 11:00:00,285.44,286.47,285.44,286.09,7654.0,271.7469,272.7275,271.7469,272.3657,7654.0
2022-04-07 11:10:00,286.01,286.24,285.63,285.85,5414.0,272.2895,272.5085,271.9278,272.1372,5414.0
2022-04-07 11:20:00,286.07,286.48,285.27,285.63,9005.0,272.3467,272.737,271.585,271.9278,9005.0
2022-04-07 11:30:00,285.63,286.65,285.28,286.52,6620.0,271.9278,272.8988,271.5945,272.7751,6620.0
2022-04-07 11:40:00,286.41,287.01,286.41,286.69,3571.0,272.6703,273.2416,272.6703,272.9369,3571.0
2022-04-07 11:50:00,286.68,287.01,286.52,286.79,3687.0,272.9274,273.2416,272.7751,273.0321,3687.0
2022-04-07 12:00:00,286.73,286.81,286.32,286.59,3600.0,272.975,273.0512,272.5847,272.8417,3600.0
2022-04-07 12:10:00,286.73,286.93,286.0,286.03,2575.0,272.975,273.1654,272.28,272.3086,2575.0
2022-04-07 12:20:00,285.9,286.37,285.79,285.79,2980.0,272.1848,272.6323,272.0801,272.0801,2980.0
2022-04-07 12:30:00,285.67,286.04,285.39,285.45,3403.0,271.9658,272.3181,271.6993,271.7564,3403.0
2022-04-07 12:40:00,285.39,285.42,284.98,285.03,10600.0,271.6993,271.7278,271.3089,271.3565,10600.0
2022-04-07 12:50:00,285.07,286.11,285.07,286.08,5326.0,271.3946,272.3847,271.3946,272.3562,5326.0
2022-04-07 13:00:00,286.16,286.71,286.07,286.31,3854.0,272.4323,272.9559,272.3467,272.5751,3854.0
2022-04-07 13:10:00,286.58,287.81,286.58,287.6,2887.0,272.8322,274.0032,272.8322,273.8033,2887.0
2022-04-07 13:20:00,287.75,287.91,287.38,287.59,2779.0,273.9461,274.0984,273.5938,273.7937,2779.0
2022-04-07 13:30:00,287.62,287.62,286.9,286.9,3355.0,273.8223,273.8223,273.1368,273.1368,3355.0
2022-04-07 13:40:00,286.91,287.19,286.77,286.96,3877.0,273.1464,273.4129,273.0131,273.194,3877.0
2022-04-07 13:50:00,287.11,287.58,286.85,287.58,4519.0,273.3368,273.7842,273.0892,273.7842,4519.0
2022-04-07 14:00:00,287.6,287.8,287.34,287.79,5355.0,273.8033,273.9937,273.5557,273.9841,5355.0
2022-04-07 14:10:00,287.65,288.05,287.57,287.74,5356.0,273.8509,274.2317,273.7747,273.9365,5356.0
2022-04-07 14:20:00,287.85,288.19,287.42,287.65,7755.0,274.0413,274.365,273.6319,273.8509,7755.0
2022-04-07 14:30:00,287.8,288.27,287.75,288.27,1660.0,273.9937,274.4411,273.9461,274.4411,1660.0
2022-04-07 14:40:00,288.36,289.68,288.27,289.57,4020.0,274.5268,275.7835,274.4411,275.6787,4020.0
2022-04-07 14:50:00,289.48,291.09,289.38,291.09,4785.0,275.5931,277.1258,275.4979,277.1258,4785.0
2022-04-07 15:00:00,291.08,291.71,290.79,291.29,8305.0,277.1163,277.7161,276.8402,277.3162,8305.0
2022-04-07 15:10:00,291.34,291.84,291.34,291.38,3923.0,277.3638,277.8399,277.3638,277.4019,3923.0
2022-04-07 15:20:00,291.3,291.3,290.62,290.86,7128.0,277.3258,277.3258,276.6784,276.9069,7128.0
2022-04-07 15:30:00,290.8,291.07,290.63,290.94,10085.0,276.8497,277.1068,276.6879,276.983,10085.0
2022-04-07 15:40:00,290.92,291.59,290.69,291.0,15443.0,276.964,277.6018,276.745,277.0401,15443.0
2022-04-07 15:50:00,290.77,290.88,289.27,289.37,66447.0,276.8212,276.9259,275.3931,275.4883,66447.0
2022-04-08 09:30:00,289.32,291.44,287.42,290.59,6250.0,275.4407,277.459,273.6319,276.6498,6250.0
2022-04-08 09:40:00,290.95,291.34,289.89,291.04,4262.0,276.9925,277.3638,275.9834,277.0782,4262.0
2022-04-08 09:50:00,290.54,290.77,289.69,290.34,3192.0,276.6022,276.8212,275.793,276.4118,3192.0
2022-04-08 10:00:00,290.87,292.08,290.87,291.98,1000.0,276.9164,278.0683,276.9164,277.9731,1000.0
2022-04-08 10:10:00,291.94,291.95,290.57,291.42,2520.0,277.9351,277.9446,276.6308,277.44,2520.0
2022-04-08 10:20:00,291.38,292.87,291.24,292.61,4304.0,277.4019,278.8204,277.2686,278.5729,4304.0
2022-04-08 10:30:00,292.93,293.56,292.73,292.81,5688.0,278.8776,279.4773,278.6872,278.7633,5688.0
2022-04-08 10:40:00,292.98,293.05,292.36,292.94,4325.0,278.9252,278.9918,278.3349,278.8871,4325.0
2022-04-08 10:50:00,292.98,295.04,292.98,295.04,2520.0,278.9252,280.8863,278.9252,280.8863,2520.0
2022-04-08 11:00:00,295.17,295.17,294.16,294.16,3495.0,281.0101,281.0101,280.0486,280.0486,3495.0
2022-04-08 11:10:00,294.36,294.88,294.21,294.22,4559.0,280.239,280.734,280.0962,280.1057,4559.0
2022-04-08 11:20:00,294.34,294.34,293.72,294.28,2447.0,280.2199,280.2199,279.6297,280.1628,2447.0
2022-04-08 11:30:00,294.2,294.94,293.99,294.36,5014.0,280.0866,280.7911,279.8867,280.239,5014.0
2022-04-08 11:40:00,294.31,294.53,293.58,293.9,3432.0,280.1914,280.4008,279.4964,279.801,3432.0
2022-04-08 11:50:00,294.01,294.28,293.93,294.28,2033.0,279.9058,280.1628,279.8296,280.1628,2033.0
2022-04-08 12:00:00,294.21,294.26,293.93,294.03,2869.0,280.0962,280.1438,279.8296,279.9248,2869.0
2022-04-08 12:10:00,293.99,294.24,293.67,294.0,2539.0,279.8867,280.1247,279.5821,279.8962,2539.0
2022-04-08 12:20:00,294.21,294.81,294.21,294.81,1477.0,280.0962,280.6674,280.0962,280.6674,1477.0
2022-04-08 12:30:00,294.8,294.8,293.92,294.43,2356.0,280.6579,280.6579,279.8201,280.3056,2356.0
2022-04-08 12:40:00,294.43,294.7,294.14,294.14,1704.0,280.3056,280.5627,280.0295,280.0295,1704.0
2022-04-08 12:50:00,294.24,294.8,294.24,294.6,2028.0,280.1247,280.6579,280.1247,280.4675,2028.0
2022-04-08 13:00:00,294.6,294.65,294.15,294.54,1300.0,280.4675,280.5151,280.039,280.4103,1300.0
2022-04-08 13:10:00,294.53,294.53,293.79,294.14,7348.0,280.4008,280.4008,279.6963,280.0295,7348.0
2022-04-08 13:20:00,294.33,294.55,294.09,294.09,4210.0,280.2104,280.4198,279.9819,279.9819,4210.0
2022-04-08 13:30:00,293.91,294.26,293.7,294.09,5938.0,279.8106,280.1438,279.6106,279.9819,5938.0
2022-04-08 13:40:00,294.19,294.4,293.95,294.18,3688.0,280.0771,280.277,279.8486,280.0676,3688.0
2022-04-08 13:50:00,294.16,294.22,293.74,294.14,4264.0,280.0486,280.1057,279.6487,280.0295,4264.0
2022-04-08 14:00:00,293.86,294.5,293.77,294.33,5971.0,279.7629,280.3722,279.6773,280.2104,5971.0
2022-04-08 14:10:00,294.48,294.54,294.11,294.54,3001.0,280.3532,280.4103,280.001,280.4103,3001.0
2022-04-08 14:20:00,294.48,295.05,293.46,294.0,12721.0,280.3532,280.8959,279.3821,279.8962,12721.0
2022-04-08 14:30:00,293.74,293.94,293.34,293.9,3358.0,279.6487,279.8391,279.2679,279.801,3358.0
2022-04-08 14:40:00,293.8,293.88,293.49,293.87,1600.0,279.7058,279.782,279.4107,279.7725,1600.0
2022-04-08 14:50:00,294.02,294.43,294.02,294.23,2373.0,279.9153,280.3056,279.9153,280.1152,2373.0
2022-04-08 15:00:00,293.93,294.23,293.53,293.54,6551.0,279.8296,280.1152,279.4488,279.4583,6551.0
2022-04-08 15:10:00,293.61,294.33,293.6,294.14,6323.0,279.5249,280.2104,279.5154,280.0295,6323.0
2022-04-08 15:20:00,294.04,294.38,293.92,294.24,4439.0,279.9343,280.258,279.8201,280.1247,4439.0
2022-04-08 15:30:00,294.33,294.34,293.72,293.81,4969.0,280.2104,280.2199,279.6297,279.7153,4969.0
2022-04-08 15:40:00,293.6,294.1,293.34,293.34,7328.0,279.5154,279.9914,279.2679,279.2679,7328.0
2022-04-08 15:50:00,293.43,293.46,292.44,293.04,31892.0,279.3536,279.3821,278.4111,278.9823,31892.0
2022-04-11 09:30:00,293.76,294.64,293.03,293.69,11612.0,279.6677,280.5055,278.9728,279.6011,11612.0
2022-04-11 09:40:00,293.74,295.21,293.6,294.58,3430.0,279.6487,281.0482,279.5154,280.4484,3430.0
2022-04-11 09:50:00,294.83,296.57,293.98,296.13,3757.0,280.6864,282.3429,279.8772,281.9241,3757.0
2022-04-11 10:00:00,295.83,297.52,295.24,297.01,7851.0,281.6384,283.2474,281.0767,282.7618,7851.0
2022-04-11 10:10:00,297.25,297.66,296.82,297.49,6212.0,282.9903,283.3807,282.581,283.2188,6212.0
2022-04-11 10:20:00,297.33,297.9,295.9,296.37,4926.0,283.0665,283.6091,281.7051,282.1525,4926.0
2022-04-11 10:30:00,296.06,296.24,295.1,295.36,3198.0,281.8574,282.0288,280.9435,281.191,3198.0
2022-04-11 10:40:00,295.72,296.12,295.38,295.92,3251.0,281.5337,281.9145,281.21,281.7241,3251.0
2022-04-11 10:50:00,295.81,296.17,295.49,295.5,5460.0,281.6194,281.9621,281.3148,281.3243,5460.0
2022-04-11 11:00:00,295.35,295.55,294.74,294.81,3241.0,281.1815,281.3719,280.6007,280.6674,3241.0
2022-04-11 11:10:00,295.03,295.05,294.27,294.27,2303.0,280.8768,280.8959,280.1533,280.1533,2303.0
2022-04-11 11:20:00,295.15,295.15,294.47,294.86,5911.0,280.9911,280.9911,280.3437,280.715,5911.0
2022-04-11 11:30:00,294.84,295.35,294.84,295.2,2838.0,280.6959,281.1815,280.6959,281.0387,2838.0
2022-04-11 11:40:00,295.28,295.33,294.7,294.94,2635.0,281.1148,281.1624,280.5627,280.7911,2635.0
2022-04-11 11:50:00,294.93,295.03,294.26,294.44,7443.0,280.7816,280.8768,280.1438,280.3151,7443.0
2022-04-11 12:00:00,294.39,294.71,294.28,294.69,3686.0,280.2675,280.5722,280.1628,280.5531,3686.0
2022-04-11 12:10:00,294.76,294.76,294.42,294.54,1504.0,280.6198,280.6198,280.2961,280.4103,1504.0
2022-04-11 12:20:00,294.65,294.96,294.4,294.4,1718.0,280.5151,280.8102,280.277,280.277,1718.0
2022-04-11 12:30:00,294.56,294.57,293.98,294.05,2122.0,280.4294,280.4389,279.8772,279.9438,2122.0
2022-04-11 12:40:00,294.19,294.19,293.49,293.54,2758.0,280.0771,280.0771,279.4107,279.4583,2758.0
2022-04-11 12:50:00,293.52,293.67,292.46,292.83,3829.0,279.4393,279.5821,278.4301,278.7824,3829.0
2022-04-11 13:00:00,293.09,293.52,293.09,293.14,2390.0,279.0299,279.4393,279.0299,279.0775,2390.0
2022-04-11 13:10:00,293.01,293.25,292.44,292.91,1968.0,278.9537,279.1822,278.4111,278.8585,1968.0
2022-04-11 13:20:00,292.85,292.85,292.31,292.35,3729.0,278.8014,278.8014,278.2873,278.3254,3729.0
2022-04-11 13:30:00,292.8,293.03,292.52,292.54,2725.0,278.7538,278.9728,278.4872,278.5063,2725.0
2022-04-11 13:40:00,292.78,292.78,292.29,292.41,3301.0,278.7348,278.7348,278.2683,278.3825,3301.0
2022-04-11 13:50:00,292.28,292.91,292.28,292.87,2205.0,278.2587,278.8585,278.2587,278.8204,2205.0
2022-04-11 14:00:00,292.73,292.91,292.32,292.82,1985.0,278.6872,278.8585,278.2968,278.7728,1985.0
2022-04-11 14:10:00,292.75,292.75,291.91,291.96,2000.0,278.7062,278.7062,277.9065,277.9541,2000.0
2022-04-11 14:20:00,291.94,292.61,291.93,292.61,1507.0,277.9351,278.5729,277.9255,278.5729,1507.0
2022-04-11 14:30:00,292.59,292.96,292.36,292.96,2678.0,278.5539,278.9061,278.3349,278.9061,2678.0
2022-04-11 14:40:00,293.04,293.18,292.74,293.07,2824.0,278.9823,279.1156,278.6967,279.0108,2824.0
2022-04-11 14:50:00,293.12,293.35,292.95,293.08,2916.0,279.0584,279.2774,278.8966,279.0204,2916.0
2022-04-11 15:00:00,293.0,293.27,292.64,292.97,3489.0,278.9442,279.2013,278.6015,278.9156,3489.0
2022-04-11 15:10:00,293.08,293.26,292.86,293.2,4470.0,279.0204,279.1917,278.8109,279.1346,4470.0
2022-04-11 15:20:00,293.01,293.16,292.53,292.53,4546.0,278.9537,279.0965,278.4968,278.4968,4546.0
2022-04-11 15:30:00,292.45,292.65,291.97,292.27,7363.0,278.4206,278.611,277.9636,278.2492,7363.0
2022-04-11 15:40:00,292.46,292.53,291.67,291.67,9155.0,278.4301,278.4968,277.678,277.678,9155.0
2022-04-11 15:50:00,291.75,292.11,290.51,290.74,42298.0,277.7542,278.0969,276.5737,276.7926,42298.0
2022-04-12 09:30:00,290.26,293.22,289.56,292.07,7640.0,276.3356,279.1537,275.6692,278.0588,7640.0
2022-04-12 09:40:00,292.83,293.76,292.27,293.55,4544.0,278.7824,279.6677,278.2492,279.4678,4544.0
2022-04-12 09:50:00,293.37,295.18,293.32,294.35,4050.0,279.2965,281.0196,279.2489,280.2294,4050.0
2022-04-12 10:00:00,294.4,294.83,294.12,294.83,4297.0,280.277,280.6864,280.0105,280.6864,4297.0
2022-04-12 10:10:00,294.58,294.76,294.07,294.26,3428.0,280.4484,280.6198,279.9629,280.1438,3428.0
2022-04-12 10:20:00,294.36,294.57,292.58,293.03,8140.0,280.239,280.4389,278.5444,278.9728,8140.0
2022-04-12 10:30:00,293.08,293.36,292.79,293.11,2652.0,279.0204,279.2869,278.7443,279.0489,2652.0
2022-04-12 10:40:00,293.33,293.34,292.71,292.9,2115.0,279.2584,279.2679,278.6681,278.849,2115.0
2022-04-12 10:50:00,292.76,292.98,292.32,292.87,4729.0,278.7157,278.9252,278.2968,278.8204,4729.0
2022-04-12 11:00:00,292.91,293.06,292.54,292.54,3776.0,278.8585,279.0013,278.5063,278.5063,3776.0
2022-04-12 11:10:00,292.63,292.92,292.52,292.91,5547.0,278.592,278.868,278.4872,278.8585,5547.0
2022-04-12 11:20:00,292.97,294.06,292.97,293.81,3918.0,278.9156,279.9534,278.9156,279.7153,3918.0
2022-04-12 11:30:00,294.09,294.25,293.52,293.52,3911.0,279.9819,280.1342,279.4393,279.4393,3911.0
2022-04-12 11:40:00,293.58,293.71,293.3,293.31,2133.0,279.4964,279.6201,279.2298,279.2393,2133.0
2022-04-12 11:50:00,293.11,293.6,293.11,293.25,4954.0,279.0489,279.5154,279.0489,279.1822,4954.0
2022-04-12 12:00:00,293.43,293.7,293.42,293.5,3027.0,279.3536,279.6106,279.3441,279.4202,3027.0
2022-04-12 12:10:00,293.4,293.4,292.76,292.76,3357.0,279.325,279.325,278.7157,278.7157,3357.0
2022-04-12 12:20:00,292.6,292.84,292.05,292.1,2800.0,278.5634,278.7919,278.0398,278.0874,2800.0
2022-04-12 12:30:00,292.38,292.72,292.37,292.57,2311.0,278.3539,278.6776,278.3444,278.5348,2311.0
2022-04-12 12:40:00,292.42,292.71,292.08,292.71,4348.0,278.392,278.6681,278.0683,278.6681,4348.0
2022-04-12 12:50:00,292.89,292.89,292.63,292.73,2035.0,278.8395,278.8395,278.592,278.6872,2035.0
2022-04-12 13:00:00,292.97,292.97,292.12,292.34,2931.0,278.9156,278.9156,278.1064,278.3159,2931.0
2022-04-12 13:10:00,292.47,292.87,292.37,292.38,4245.0,278.4396,278.8204,278.3444,278.3539,4245.0
2022-04-12 13:20:00,292.97,293.09,292.24,292.47,5565.0,278.9156,279.0299,278.2207,278.4396,5565.0
2022-04-12 13:30:00,292.06,292.34,291.56,291.56,2960.0,278.0493,278.3159,277.5733,277.5733,2960.0
2022-04-12 13:40:00,291.35,291.51,290.59,290.64,1810.0,277.3734,277.5257,276.6498,276.6974,1810.0
2022-04-12 13:50:00,290.59,290.7,289.93,290.29,4055.0,276.6498,276.7545,276.0215,276.3642,4055.0
2022-04-12 14:00:00,290.16,291.01,289.96,290.72,3610.0,276.2404,277.0497,276.05,276.7736,3610.0
2022-04-12 14:10:00,290.65,290.66,289.7,289.95,6410.0,276.7069,276.7165,275.8025,276.0405,6410.0
2022-04-12 14:20:00,289.87,290.05,289.63,289.63,2342.0,275.9644,276.1357,275.7359,275.7359,2342.0
2022-04-12 14:30:00,289.68,289.68,288.95,289.31,3381.0,275.7835,275.7835,275.0885,275.4312,3381.0
2022-04-12 14:40:00,289.38,289.56,288.95,289.18,6307.0,275.4979,275.6692,275.0885,275.3075,6307.0
2022-04-12 14:50:00,289.29,289.53,289.09,289.27,3204.0,275.4122,275.6407,275.2218,275.3931,3204.0
2022-04-12 15:00:00,289.12,289.28,287.63,287.69,4157.0,275.2503,275.4027,273.8318,273.8889,4157.0
2022-04-12 15:10:00,287.65,287.69,286.9,287.37,7030.0,273.8509,273.8889,273.1368,273.5843,7030.0
2022-04-12 15:20:00,287.43,288.34,287.43,287.82,7631.0,273.6414,274.5078,273.6414,274.0127,7631.0
2022-04-12 15:30:00,287.77,287.81,287.25,287.63,10751.0,273.9651,274.0032,273.47,273.8318,10751.0
2022-04-12 15:40:00,287.65,288.28,287.35,287.91,15427.0,273.8509,274.4506,273.5652,274.0984,15427.0
2022-04-12 15:50:00,287.72,288.51,287.6,287.93,68283.0,273.9175,274.6696,273.8033,274.1174,68283.0
2022-04-13 09:30:00,285.74,288.86,285.74,287.84,7233.0,272.0325,275.0028,272.0325,274.0317,7233.0
2022-04-13 09:40:00,288.13,289.36,287.98,289.25,3566.0,274.3078,275.4788,274.165,275.3741,3566.0
2022-04-13 09:50:00,288.98,289.63,288.54,288.68,5129.0,275.1171,275.7359,274.6982,274.8314,5129.0
2022-04-13 10:00:00,288.99,289.16,288.05,288.5,1760.0,275.1266,275.2884,274.2317,274.6601,1760.0
2022-04-13 10:10:00,288.5,289.15,288.34,288.88,2098.0,274.6601,275.2789,274.5078,275.0219,2098.0
2022-04-13 10:20:00,289.46,289.46,288.15,288.2,3000.0,275.574,275.574,274.3269,274.3745,3000.0
2022-04-13 10:30:00,288.15,288.56,287.88,288.04,10728.0,274.3269,274.7172,274.0698,274.2221,10728.0
2022-04-13 10:40:00,287.87,289.01,287.53,288.96,4055.0,274.0603,275.1456,273.7366,275.098,4055.0
2022-04-13 10:50:00,289.18,289.53,288.99,289.52,3308.0,275.3075,275.6407,275.1266,275.6311,3308.0
2022-04-13 11:00:00,289.26,289.91,289.26,289.64,4275.0,275.3836,276.0024,275.3836,275.7454,4275.0
2022-04-13 11:10:00,289.67,289.97,289.66,289.91,1879.0,275.774,276.0596,275.7644,276.0024,1879.0
2022-04-13 11:20:00,289.94,290.77,289.93,290.76,3105.0,276.031,276.8212,276.0215,276.8117,3105.0
2022-04-13 11:30:00,290.76,291.14,290.59,290.78,1977.0,276.8117,277.1734,276.6498,276.8307,1977.0
2022-04-13 11:40:00,290.61,290.62,290.33,290.47,1636.0,276.6689,276.6784,276.4023,276.5356,1636.0
2022-04-13 11:50:00,290.53,290.53,290.08,290.11,1235.0,276.5927,276.5927,276.1643,276.1928,1235.0
2022-04-13 12:00:00,290.22,290.91,290.02,290.75,1202.0,276.2976,276.9545,276.1072,276.8021,1202.0
2022-04-13 12:10:00,290.73,290.89,290.44,290.77,1457.0,276.7831,276.9354,276.507,276.8212,1457.0
2022-04-13 12:20:00,290.64,291.58,290.48,290.59,4119.0,276.6974,277.5923,276.5451,276.6498,4119.0
2022-04-13 12:30:00,290.62,291.38,290.62,291.03,1718.0,276.6784,277.4019,276.6784,277.0687,1718.0
2022-04-13 12:40:00,291.15,291.49,291.15,291.44,1100.0,277.183,277.5066,277.183,277.459,1100.0
2022-04-13 12:50:00,291.23,291.32,290.73,290.94,3128.0,277.2591,277.3448,276.7831,276.983,3128.0
2022-04-13 13:00:00,290.94,291.55,290.89,291.55,1804.0,276.983,277.5638,276.9354,277.5638,1804.0
2022-04-13 13:10:00,291.56,291.79,291.42,291.57,1200.0,277.5733,277.7923,277.44,277.5828,1200.0
2022-04-13 13:20:00,291.64,291.72,291.08,291.13,2053.0,277.6494,277.7256,277.1163,277.1639,2053.0
2022-04-13 13:30:00,291.21,291.21,290.4,290.65,3551.0,277.2401,277.2401,276.4689,276.7069,3551.0
2022-04-13 13:40:00,290.92,291.01,290.49,290.9,6956.0,276.964,277.0497,276.5546,276.9449,6956.0
2022-04-13 13:50:00,290.85,291.02,290.57,290.92,3076.0,276.8973,277.0592,276.6308,276.964,3076.0
2022-04-13 14:00:00,290.77,291.26,290.77,291.15,1802.0,276.8212,277.2877,276.8212,277.183,1802.0
2022-04-13 14:10:00,290.96,290.99,290.64,290.98,3400.0,277.0021,277.0306,276.6974,277.0211,3400.0
2022-04-13 14:20:00,291.06,291.16,290.76,290.8,6148.0,277.0973,277.1925,276.8117,276.8497,6148.0
2022-04-13 14:30:00,290.89,291.03,290.51,290.51,2999.0,276.9354,277.0687,276.5737,276.5737,2999.0
2022-04-13 14:40:00,290.5,290.95,290.37,290.69,3316.0,276.5641,276.9925,276.4404,276.745,3316.0
2022-04-13 14:50:00,290.77,290.88,290.49,290.52,4215.0,276.8212,276.9259,276.5546,276.5832,4215.0
2022-04-13 15:00:00,290.52,291.19,290.3,291.05,4348.0,276.5832,277.221,276.3737,277.0878,4348.0
2022-04-13 15:10:00,291.11,291.6,291.03,291.54,4913.0,277.1449,277.6114,277.0687,277.5542,4913.0
2022-04-13 15:20:00,291.51,292.21,291.4,292.13,8134.0,277.5257,278.1921,277.421,278.1159,8134.0
2022-04-13 15:30:00,292.21,292.62,292.06,292.62,11655.0,278.1921,278.5824,278.0493,278.5824,11655.0
2022-04-13 15:40:00,292.61,293.09,292.49,293.09,8915.0,278.5729,279.0299,278.4587,279.0299,8915.0
2022-04-13 15:50:00,292.7,292.98,292.31,292.77,34871.0,278.6586,278.9252,278.2873,278.7252,34871.0
2022-04-14 09:30:00,292.94,296.04,291.35,295.6,19086.0,278.8871,281.8384,277.3734,281.4195,19086.0
2022-04-14 09:40:00,295.99,296.07,294.03,294.03,9016.0,281.7908,281.8669,279.9248,279.9248,9016.0
2022-04-14 09:50:00,294.21,294.76,293.88,294.63,4202.0,280.0962,280.6198,279.782,280.496,4202.0
2022-04-14 10:00:00,294.27,295.25,292.83,292.83,4944.0,280.1533,281.0863,278.7824,278.7824,4944.0
2022-04-14 10:10:00,292.76,293.49,292.44,293.13,3343.0,278.7157,279.4107,278.4111,279.068,3343.0
2022-04-14 10:20:00,293.13,294.03,293.13,293.67,3615.0,279.068,279.9248,279.068,279.5821,3615.0
2022-04-14 10:30:00,293.46,294.13,293.38,293.57,5899.0,279.3821,280.02,279.306,279.4869,5899.0
2022-04-14 10:40:00,293.47,293.88,292.99,293.39,2821.0,279.3917,279.782,278.9347,279.3155,2821.0
2022-04-14 10:50:00,292.89,293.47,292.49,293.2,1619.0,278.8395,279.3917,278.4587,279.1346,1619.0
2022-04-14 11:00:00,293.06,293.81,293.04,293.67,2905.0,279.0013,279.7153,278.9823,279.5821,2905.0
2022-04-14 11:10:00,293.69,294.23,293.51,293.99,1505.0,279.6011,280.1152,279.4297,279.8867,1505.0
2022-04-14 11:20:00,294.08,294.69,293.95,294.65,1513.0,279.9724,280.5531,279.8486,280.5151,1513.0
2022-04-14 11:30:00,294.41,294.41,294.13,294.13,1800.0,280.2866,280.2866,280.02,280.02,1800.0
2022-04-14 11:40:00,293.85,293.95,293.15,293.15,1000.0,279.7534,279.8486,279.087,279.087,1000.0
2022-04-14 11:50:00,293.24,293.57,293.13,293.57,1161.0,279.1727,279.4869,279.068,279.4869,1161.0
2022-04-14 12:00:00,293.3,293.52,292.99,293.41,2314.0,279.2298,279.4393,278.9347,279.3345,2314.0
2022-04-14 12:10:00,293.32,293.32,292.72,292.72,1283.0,279.2489,279.2489,278.6776,278.6776,1283.0
2022-04-14 12:20:00,292.72,292.72,291.76,291.78,3780.0,278.6776,278.6776,277.7637,277.7827,3780.0
2022-04-14 12:30:00,291.69,292.11,291.69,292.08,2215.0,277.697,278.0969,277.697,278.0683,2215.0
2022-04-14 12:40:00,291.92,291.99,291.56,291.78,3471.0,277.916,277.9827,277.5733,277.7827,3471.0
2022-04-14 12:50:00,291.76,292.4,291.73,292.4,2442.0,277.7637,278.373,277.7351,278.373,2442.0
2022-04-14 13:00:00,292.38,292.62,291.86,291.86,3821.0,278.3539,278.5824,277.8589,277.8589,3821.0
2022-04-14 13:10:00,291.9,292.46,291.82,292.43,3706.0,277.897,278.4301,277.8208,278.4015,3706.0
2022-04-14 13:20:00,292.29,292.72,292.29,292.68,4023.0,278.2683,278.6776,278.2683,278.6396,4023.0
2022-04-14 13:30:00,292.85,293.01,292.65,292.79,3308.0,278.8014,278.9537,278.611,278.7443,3308.0
2022-04-14 13:40:00,292.6,293.41,292.6,293.26,3534.0,278.5634,279.3345,278.5634,279.1917,3534.0
2022-04-14 13:50:00,293.12,293.16,292.61,293.16,2332.0,279.0584,279.0965,278.5729,279.0965,2332.0
2022-04-14 14:00:00,293.25,293.95,293.16,293.63,3995.0,279.1822,279.8486,279.0965,279.544,3995.0
2022-04-14 14:10:00,293.54,293.54,293.05,293.09,2319.0,279.4583,279.4583,278.9918,279.0299,2319.0
2022-04-14 14:20:00,292.93,293.37,292.87,293.37,1627.0,278.8776,279.2965,278.8204,279.2965,1627.0
2022-04-14 14:30:00,293.28,293.3,292.53,292.54,2310.0,279.2108,279.2298,278.4968,278.5063,2310.0
2022-04-14 14:40:00,292.59,292.93,292.59,292.76,3145.0,278.5539,278.8776,278.5539,278.7157,3145.0
2022-04-14 14:50:00,292.76,292.76,291.96,291.96,2132.0,278.7157,278.7157,277.9541,277.9541,2132.0
2022-04-14 15:00:00,292.03,292.36,291.63,291.63,3030.0,278.0207,278.3349,277.6399,277.6399,3030.0
2022-04-14 15:10:00,291.65,292.34,291.55,292.22,3946.0,277.659,278.3159,277.5638,278.2016,3946.0
2022-04-14 15:20:00,292.19,292.47,291.96,292.33,5846.0,278.1731,278.4396,277.9541,278.3063,5846.0
2022-04-14 15:30:00,292.23,292.26,291.68,291.93,6060.0,278.2111,278.2397,277.6875,277.9255,6060.0
2022-04-14 15:40:00,291.95,292.34,291.86,291.89,7000.0,277.9446,278.3159,277.8589,277.8875,7000.0
2022-04-14 15:50:00,291.84,291.88,290.54,290.73,36420.0,277.8399,277.8779,276.6022,276.7831,36420.0
2022-04-18 09:30:00,288.7,291.1,288.7,290.69,9477.0,274.8505,277.1354,274.8505,276.745,9477.0
2022-04-18 09:40:00,290.81,291.42,290.61,291.42,3700.0,276.8593,277.44,276.6689,277.44,3700.0
2022-04-18 09:50:00,291.07,291.12,288.28,288.82,6386.0,277.1068,277.1544,274.4506,274.9647,6386.0
2022-04-18 10:00:00,288.57,288.64,286.62,286.76,6695.0,274.7267,274.7934,272.8703,273.0036,6695.0
2022-04-18 10:10:00,286.49,288.15,286.33,287.47,3655.0,272.7465,274.3269,272.5942,273.6795,3655.0
2022-04-18 10:20:00,287.35,287.53,286.54,287.06,7382.0,273.5652,273.7366,272.7941,273.2892,7382.0
2022-04-18 10:30:00,287.75,288.38,287.11,287.76,6374.0,273.9461,274.5458,273.3368,273.9556,6374.0
2022-04-18 10:40:00,288.38,288.38,287.3,288.09,10193.0,274.5458,274.5458,273.5176,274.2697,10193.0
2022-04-18 10:50:00,288.25,288.39,287.77,288.33,11874.0,274.4221,274.5554,273.9651,274.4982,11874.0
2022-04-18 11:00:00,288.26,289.08,288.2,289.05,8555.0,274.4316,275.2123,274.3745,275.1837,8555.0
2022-04-18 11:10:00,288.94,289.09,288.28,288.46,3600.0,275.079,275.2218,274.4506,274.622,3600.0
2022-04-18 11:20:00,288.57,288.73,287.65,287.71,2136.0,274.7267,274.879,273.8509,273.908,2136.0
2022-04-18 11:30:00,287.75,288.18,287.75,287.87,2093.0,273.9461,274.3554,273.9461,274.0603,2093.0
2022-04-18 11:40:00,287.78,288.02,287.65,287.65,1400.0,273.9746,274.2031,273.8509,273.8509,1400.0
2022-04-18 11:50:00,287.5,288.14,287.5,288.14,1736.0,273.7081,274.3173,273.7081,274.3173,1736.0
2022-04-18 12:00:00,288.63,288.63,288.27,288.51,1483.0,274.7838,274.7838,274.4411,274.6696,1483.0
2022-04-18 12:10:00,288.44,288.44,287.63,287.63,1222.0,274.603,274.603,273.8318,273.8318,1222.0
2022-04-18 12:20:00,287.88,288.09,287.55,287.55,1850.0,274.0698,274.2697,273.7557,273.7557,1850.0
2022-04-18 12:30:00,287.57,287.75,287.42,287.63,1603.0,273.7747,273.9461,273.6319,273.8318,1603.0
2022-04-18 12:40:00,287.67,288.42,287.59,288.16,1422.0,273.8699,274.5839,273.7937,274.3364,1422.0
2022-04-18 12:50:00,288.55,288.79,288.13,288.79,4779.0,274.7077,274.9362,274.3078,274.9362,4779.0
2022-04-18 13:00:00,288.71,288.86,288.36,288.76,3471.0,274.86,275.0028,274.5268,274.9076,3471.0
2022-04-18 13:10:00,289.02,289.02,288.56,288.64,3846.0,275.1551,275.1551,274.7172,274.7934,3846.0
2022-04-18 13:20:00,288.51,288.78,288.28,288.78,3869.0,274.6696,274.9266,274.4506,274.9266,3869.0
2022-04-18 13:30:00,288.78,289.95,288.78,289.9,3669.0,274.9266,276.0405,274.9266,275.9929,3669.0
2022-04-18 13:40:00,289.92,290.3,289.8,290.19,5883.0,276.012,276.3737,275.8977,276.269,5883.0
2022-04-18 13:50:00,289.89,290.83,289.89,290.13,2509.0,275.9834,276.8783,275.9834,276.2119,2509.0
2022-04-18 14:00:00,290.32,290.72,290.27,290.35,2679.0,276.3928,276.7736,276.3452,276.4213,2679.0
2022-04-18 14:10:00,290.12,290.69,289.82,289.82,3049.0,276.2024,276.745,275.9168,275.9168,3049.0
2022-04-18 14:20:00,289.82,290.96,289.82,289.92,3120.0,275.9168,277.0021,275.9168,276.012,3120.0
2022-04-18 14:30:00,290.01,290.49,290.0,290.19,5395.0,276.0976,276.5546,276.0881,276.269,5395.0
2022-04-18 14:40:00,290.28,290.36,289.98,290.15,4460.0,276.3547,276.4309,276.0691,276.2309,4460.0
2022-04-18 14:50:00,290.25,290.49,290.04,290.11,6685.0,276.3261,276.5546,276.1262,276.1928,6685.0
2022-04-18 15:00:00,290.03,290.4,289.89,290.13,5363.0,276.1167,276.4689,275.9834,276.2119,5363.0
2022-04-18 15:10:00,290.09,290.3,289.77,290.19,4735.0,276.1738,276.3737,275.8692,276.269,4735.0
2022-04-18 15:20:00,290.17,290.18,289.54,289.79,6579.0,276.25,276.2595,275.6502,275.8882,6579.0
2022-04-18 15:30:00,289.24,289.64,288.81,288.97,15552.0,275.3646,275.7454,274.9552,275.1075,15552.0
2022-04-18 15:40:00,289.07,289.68,288.92,289.15,14410.0,275.2027,275.7835,275.0599,275.2789,14410.0
2022-04-18 15:50:00,289.01,290.52,288.95,290.51,35811.0,275.1456,276.5832,275.0885,276.5737,35811.0
2022-04-19 09:30:00,292.67,293.17,291.63,291.99,9253.0,278.63,279.1061,277.6399,277.9827,9253.0
2022-04-19 09:40:00,292.73,294.65,292.73,294.18,4355.0,278.6872,280.5151,278.6872,280.0676,4355.0
2022-04-19 09:50:00,294.44,295.8,294.38,295.56,4528.0,280.3151,281.6099,280.258,281.3814,4528.0
2022-04-19 10:00:00,294.82,295.37,294.68,294.83,2275.0,280.6769,281.2005,280.5436,280.6864,2275.0
2022-04-19 10:10:00,294.92,295.49,294.71,295.03,2283.0,280.7721,281.3148,280.5722,280.8768,2283.0
2022-04-19 10:20:00,294.66,295.43,294.47,295.1,2237.0,280.5246,281.2576,280.3437,280.9435,2237.0
2022-04-19 10:30:00,295.17,296.21,294.94,295.94,3465.0,281.0101,282.0002,280.7911,281.7432,3465.0
2022-04-19 10:40:00,295.92,296.32,295.69,296.12,2900.0,281.7241,282.1049,281.5052,281.9145,2900.0
2022-04-19 10:50:00,295.98,295.98,295.57,295.6,2364.0,281.7812,281.7812,281.3909,281.4195,2364.0
2022-04-19 11:00:00,295.45,295.94,294.94,295.73,3821.0,281.2767,281.7432,280.7911,281.5432,3821.0
2022-04-19 11:10:00,296.15,296.3,295.92,296.21,1118.0,281.9431,282.0859,281.7241,282.0002,1118.0
2022-04-19 11:20:00,296.16,296.85,295.95,296.66,3178.0,281.9526,282.6095,281.7527,282.4286,3178.0
2022-04-19 11:30:00,296.79,296.84,296.45,296.78,3500.0,282.5524,282.6,282.2287,282.5429,3500.0
2022-04-19 11:40:00,296.48,297.01,296.47,296.61,2575.0,282.2573,282.7618,282.2477,282.381,2575.0
2022-04-19 11:50:00,296.58,296.88,296.58,296.63,7585.0,282.3525,282.6381,282.3525,282.4001,7585.0
2022-04-19 12:00:00,296.6,296.68,296.19,296.48,3490.0,282.3715,282.4477,281.9812,282.2573,3490.0
2022-04-19 12:10:00,296.71,296.8,296.28,296.28,1800.0,282.4762,282.5619,282.0669,282.0669,1800.0
2022-04-19 12:20:00,296.64,297.1,296.61,296.61,1801.0,282.4096,282.8475,282.381,282.381,1801.0
2022-04-19 12:30:00,296.43,296.8,296.41,296.41,1244.0,282.2097,282.5619,282.1906,282.1906,1244.0
2022-04-19 12:40:00,296.39,296.49,296.07,296.37,3018.0,282.1716,282.2668,281.8669,282.1525,3018.0
2022-04-19 12:50:00,296.4,296.73,296.39,296.44,1700.0,282.1811,282.4953,282.1716,282.2192,1700.0
2022-04-19 13:00:00,296.44,296.64,296.34,296.58,1505.0,282.2192,282.4096,282.124,282.3525,1505.0
2022-04-19 13:10:00,296.58,297.18,296.58,297.18,1366.0,282.3525,282.9237,282.3525,282.9237,1366.0
2022-04-19 13:20:00,297.15,297.25,296.27,296.27,3098.0,282.8951,282.9903,282.0573,282.0573,3098.0
2022-04-19 13:30:00,296.63,297.43,296.62,297.28,9647.0,282.4001,283.1617,282.3905,283.0189,9647.0
2022-04-19 13:40:00,297.3,297.45,296.94,297.44,5053.0,283.0379,283.1807,282.6952,283.1712,5053.0
2022-04-19 13:50:00,297.5,297.95,297.48,297.48,1682.0,283.2283,283.6567,283.2093,283.2093,1682.0
2022-04-19 14:00:00,297.69,297.69,297.39,297.4,2120.0,283.4092,283.4092,283.1236,283.1331,2120.0
2022-04-19 14:10:00,297.22,297.27,296.28,296.39,6720.0,282.9618,283.0094,282.0669,282.1716,6720.0
2022-04-19 14:20:00,296.3,296.66,296.29,296.42,4262.0,282.0859,282.4286,282.0764,282.2001,4262.0
2022-04-19 14:30:00,296.6,296.93,296.3,296.93,4474.0,282.3715,282.6857,282.0859,282.6857,4474.0
2022-04-19 14:40:00,297.23,297.23,296.93,297.04,2619.0,282.9713,282.9713,282.6857,282.7904,2619.0
2022-04-19 14:50:00,297.11,297.15,296.88,297.13,4721.0,282.857,282.8951,282.6381,282.8761,4721.0
2022-04-19 15:00:00,297.13,297.24,296.44,296.84,5648.0,282.8761,282.9808,282.2192,282.6,5648.0
2022-04-19 15:10:00,296.82,297.73,296.69,297.62,14252.0,282.581,283.4473,282.4572,283.3426,14252.0
2022-04-19 15:20:00,297.6,297.93,297.52,297.61,9461.0,283.3235,283.6377,283.2474,283.3331,9461.0
2022-04-19 15:30:00,297.6,298.27,297.6,298.21,5876.0,283.3235,283.9614,283.3235,283.9043,5876.0
2022-04-19 15:40:00,298.2,298.2,297.51,297.61,11082.0,283.8948,283.8948,283.2379,283.3331,11082.0
2022-04-19 15:50:00,297.66,298.61,297.33,297.63,45342.0,283.3807,284.2851,283.0665,283.3521,45342.0
2022-04-20 09:30:00,300.26,301.69,300.26,300.87,8844.0,285.8559,287.2173,285.8559,286.4367,8844.0
2022-04-20 09:40:00,301.04,301.57,299.81,300.41,4357.0,286.5985,287.1031,285.4275,285.9987,4357.0
2022-04-20 09:50:00,300.42,301.69,300.36,300.93,8937.0,286.0083,287.2173,285.9511,286.4938,8937.0
2022-04-20 10:00:00,301.4,301.77,299.6,300.88,12519.0,286.9412,287.2935,285.2276,286.4462,12519.0
2022-04-20 10:10:00,300.93,301.99,300.45,301.99,3609.0,286.4938,287.5029,286.0368,287.5029,3609.0
2022-04-20 10:20:00,302.09,302.22,301.27,301.54,2954.0,287.5981,287.7219,286.8175,287.0745,2954.0
2022-04-20 10:30:00,301.42,302.57,300.98,301.98,7852.0,286.9603,288.0551,286.5414,287.4934,7852.0
2022-04-20 10:40:00,302.14,303.08,302.11,303.0,3514.0,287.6457,288.5406,287.6172,288.4645,3514.0
2022-04-20 10:50:00,303.45,303.62,303.21,303.21,2500.0,288.8929,289.0547,288.6644,288.6644,2500.0
2022-04-20 11:00:00,303.23,303.23,302.44,302.65,2459.0,288.6835,288.6835,287.9314,288.1313,2459.0
2022-04-20 11:10:00,302.7,302.88,302.0,302.16,3256.0,288.1789,288.3502,287.5125,287.6648,3256.0
2022-04-20 11:20:00,302.16,302.66,302.16,302.61,2425.0,287.6648,288.1408,287.6648,288.0932,2425.0
2022-04-20 11:30:00,302.75,303.31,302.72,303.27,2492.0,288.2265,288.7596,288.1979,288.7215,2492.0
2022-04-20 11:40:00,303.53,303.8,303.42,303.5,2203.0,288.9691,289.2261,288.8643,288.9405,2203.0
2022-04-20 11:50:00,303.41,303.56,302.94,303.56,1175.0,288.8548,288.9976,288.4074,288.9976,1175.0
2022-04-20 12:00:00,303.57,303.97,303.17,303.34,4304.0,289.0071,289.388,288.6263,288.7882,4304.0
2022-04-20 12:10:00,303.54,303.55,302.95,303.13,2793.0,288.9786,288.9881,288.4169,288.5882,2793.0
2022-04-20 12:20:00,303.01,303.01,302.37,302.37,6603.0,288.474,288.474,287.8647,287.8647,6603.0
2022-04-20 12:30:00,302.69,302.91,302.47,302.62,5431.0,288.1694,288.3788,287.9599,288.1027,5431.0
2022-04-20 12:40:00,302.67,302.79,302.25,302.25,6907.0,288.1503,288.2646,287.7505,287.7505,6907.0
2022-04-20 12:50:00,302.35,303.09,302.35,302.93,4382.0,287.8457,288.5502,287.8457,288.3978,4382.0
2022-04-20 13:00:00,302.91,303.35,302.79,302.91,3400.0,288.3788,288.7977,288.2646,288.3788,3400.0
2022-04-20 13:10:00,302.61,303.19,302.61,302.7,2302.0,288.0932,288.6454,288.0932,288.1789,2302.0
2022-04-20 13:20:00,302.36,302.53,301.89,301.89,6931.0,287.8552,288.017,287.4077,287.4077,6931.0
2022-04-20 13:30:00,301.72,302.73,301.71,302.55,4837.0,287.2459,288.2074,287.2364,288.0361,4837.0
2022-04-20 13:40:00,302.63,303.15,302.63,302.65,6606.0,288.1122,288.6073,288.1122,288.1313,6606.0
2022-04-20 13:50:00,302.52,302.83,302.35,302.81,2115.0,288.0075,288.3026,287.8457,288.2836,2115.0
2022-04-20 14:00:00,302.79,303.0,302.54,302.65,3921.0,288.2646,288.4645,288.0266,288.1313,3921.0
2022-04-20 14:10:00,302.66,302.69,301.5,301.64,4364.0,288.1408,288.1694,287.0364,287.1697,4364.0
2022-04-20 14:20:00,301.57,301.83,301.54,301.73,5287.0,287.1031,287.3506,287.0745,287.2554,5287.0
2022-04-20 14:30:00,301.44,301.68,301.15,301.29,3705.0,286.9793,287.2078,286.7032,286.8365,3705.0
2022-04-20 14:40:00,300.96,301.38,300.96,301.38,3537.0,286.5223,286.9222,286.5223,286.9222,3537.0
2022-04-20 14:50:00,300.97,300.97,300.22,300.69,3133.0,286.5319,286.5319,285.8178,286.2653,3133.0
2022-04-20 15:00:00,300.69,301.2,300.66,301.03,3014.0,286.2653,286.7508,286.2367,286.589,3014.0
2022-04-20 15:10:00,301.19,301.92,301.05,301.81,4319.0,286.7413,287.4363,286.608,287.3316,4319.0
2022-04-20 15:20:00,301.72,302.0,301.6,301.63,8159.0,287.2459,287.5125,287.1316,287.1602,8159.0
2022-04-20 15:30:00,301.57,301.82,301.23,301.54,9682.0,287.1031,287.3411,286.7794,287.0745,9682.0
2022-04-20 15:40:00,301.41,301.95,301.35,301.69,16101.0,286.9508,287.4649,286.8936,287.2173,16101.0
2022-04-20 15:50:00,301.84,301.86,300.58,300.8,42341.0,287.3601,287.3792,286.1606,286.37,42341.0
2022-04-21 09:30:00,305.0,305.62,302.85,303.27,7491.0,290.3685,290.9588,288.3217,288.7215,7491.0
2022-04-21 09:40:00,302.11,303.92,301.85,303.88,5180.0,287.6172,289.3404,287.3697,289.3023,5180.0
2022-04-21 09:50:00,303.67,303.73,302.72,303.05,10007.0,289.1023,289.1595,288.1979,288.5121,10007.0
2022-04-21 10:00:00,303.06,303.48,302.47,303.0,5987.0,288.5216,288.9215,287.9599,288.4645,5987.0
2022-04-21 10:10:00,303.0,303.63,302.75,303.19,6468.0,288.4645,289.0643,288.2265,288.6454,6468.0
2022-04-21 10:20:00,303.13,304.47,302.86,304.29,7440.0,288.5882,289.864,288.3312,289.6926,7440.0
2022-04-21 10:30:00,304.31,304.81,303.99,304.08,5471.0,289.7116,290.1877,289.407,289.4927,5471.0
2022-04-21 10:40:00,304.26,304.39,303.65,303.87,4693.0,289.664,289.7878,289.0833,289.2928,4693.0
2022-04-21 10:50:00,304.0,304.22,303.33,303.35,3399.0,289.4165,289.626,288.7787,288.7977,3399.0
2022-04-21 11:00:00,303.54,303.63,302.71,302.71,3148.0,288.9786,289.0643,288.1884,288.1884,3148.0
2022-04-21 11:10:00,302.57,303.0,302.03,302.03,5573.0,288.0551,288.4645,287.541,287.541,5573.0
2022-04-21 11:20:00,302.27,302.41,301.04,301.53,7904.0,287.7695,287.9028,286.5985,287.065,7904.0
2022-04-21 11:30:00,301.22,301.36,300.32,301.1,7351.0,286.7699,286.9032,285.9131,286.6556,7351.0
2022-04-21 11:40:00,300.73,301.18,300.28,300.84,4475.0,286.3034,286.7318,285.875,286.4081,4475.0
2022-04-21 11:50:00,300.63,300.63,299.06,299.3,3900.0,286.2082,286.2082,284.7135,284.942,3900.0
2022-04-21 12:00:00,299.04,299.41,298.39,298.39,5110.0,284.6945,285.0467,284.0756,284.0756,5110.0
2022-04-21 12:10:00,298.09,298.65,297.95,298.52,2035.0,283.79,284.3232,283.6567,284.1994,2035.0
2022-04-21 12:20:00,298.4,298.56,297.44,297.44,3798.0,284.0852,284.2375,283.1712,283.1712,3798.0
2022-04-21 12:30:00,297.29,297.64,296.85,297.09,7056.0,283.0284,283.3616,282.6095,282.838,7056.0
2022-04-21 12:40:00,297.22,297.47,296.97,296.97,4790.0,282.9618,283.1998,282.7238,282.7238,4790.0
2022-04-21 12:50:00,297.02,297.41,296.59,296.59,6321.0,282.7714,283.1426,282.362,282.362,6321.0
2022-04-21 13:00:00,296.52,296.73,295.84,296.22,4242.0,282.2953,282.4953,281.648,282.0097,4242.0
2022-04-21 13:10:00,296.29,296.29,295.46,295.66,3317.0,282.0764,282.0764,281.2862,281.4766,3317.0
2022-04-21 13:20:00,295.91,296.9,295.9,296.9,6963.0,281.7146,282.6571,281.7051,282.6571,6963.0
2022-04-21 13:30:00,296.96,297.3,296.09,296.31,3386.0,282.7142,283.0379,281.886,282.0954,3386.0
2022-04-21 13:40:00,296.26,297.05,296.01,297.05,2442.0,282.0478,282.7999,281.8098,282.7999,2442.0
2022-04-21 13:50:00,296.76,296.87,295.65,295.65,4981.0,282.5238,282.6286,281.4671,281.4671,4981.0
2022-04-21 14:00:00,295.71,295.71,294.99,295.2,4300.0,281.5242,281.5242,280.8387,281.0387,4300.0
2022-04-21 14:10:00,294.78,295.15,294.09,294.44,9012.0,280.6388,280.9911,279.9819,280.3151,9012.0
2022-04-21 14:20:00,294.49,294.74,294.06,294.32,3736.0,280.3627,280.6007,279.9534,280.2009,3736.0
2022-04-21 14:30:00,293.92,294.91,293.83,294.28,6302.0,279.8201,280.7626,279.7344,280.1628,6302.0
2022-04-21 14:40:00,294.25,294.25,292.56,292.63,7097.0,280.1342,280.1342,278.5253,278.592,7097.0
2022-04-21 14:50:00,292.32,292.57,291.68,291.84,14208.0,278.2968,278.5348,277.6875,277.8399,14208.0
2022-04-21 15:00:00,291.8,291.8,290.69,290.69,13773.0,277.8018,277.8018,276.745,276.745,13773.0
2022-04-21 15:10:00,290.63,291.42,290.62,291.31,12296.0,276.6879,277.44,276.6784,277.3353,12296.0
2022-04-21 15:20:00,291.38,292.41,291.17,292.12,12627.0,277.4019,278.3825,277.202,278.1064,12627.0
2022-04-21 15:30:00,292.17,292.34,290.86,291.36,17390.0,278.154,278.3159,276.9069,277.3829,17390.0
2022-04-21 15:40:00,291.4,292.02,291.18,291.18,19565.0,277.421,278.0112,277.2115,277.2115,19565.0
2022-04-21 15:50:00,291.24,292.61,291.24,291.72,49292.0,277.2686,278.5729,277.2686,277.7256,49292.0
2022-04-22 09:30:00,289.87,291.19,289.87,290.29,14639.0,275.9644,277.221,275.9644,276.3642,14639.0
2022-04-22 09:40:00,289.89,290.22,286.86,288.09,19809.0,275.9834,276.2976,273.0988,274.2697,19809.0
2022-04-22 09:50:00,287.95,288.32,287.39,288.22,11653.0,274.1365,274.4887,273.6033,274.3935,11653.0
2022-04-22 10:00:00,288.15,288.58,286.91,287.59,15952.0,274.3269,274.7362,273.1464,273.7937,15952.0
2022-04-22 10:10:00,287.62,287.82,286.82,286.85,8191.0,273.8223,274.0127,273.0607,273.0892,8191.0
2022-04-22 10:20:00,286.85,287.35,286.56,286.97,6870.0,273.0892,273.5652,272.8131,273.2035,6870.0
2022-04-22 10:30:00,286.92,286.92,285.79,285.81,9901.0,273.1559,273.1559,272.0801,272.0991,9901.0
2022-04-22 10:40:00,285.81,286.35,285.46,286.24,7471.0,272.0991,272.6132,271.7659,272.5085,7471.0
2022-04-22 10:50:00,286.17,286.23,285.68,285.68,3385.0,272.4419,272.499,271.9754,271.9754,3385.0
2022-04-22 11:00:00,285.81,286.72,285.4,286.31,10110.0,272.0991,272.9655,271.7088,272.5751,10110.0
2022-04-22 11:10:00,286.21,287.29,286.12,286.84,13117.0,272.4799,273.5081,272.3943,273.0797,13117.0
2022-04-22 11:20:00,286.81,287.57,286.6,286.92,7701.0,273.0512,273.7747,272.8512,273.1559,7701.0
2022-04-22 11:30:00,286.98,287.31,286.31,286.47,6141.0,273.213,273.5272,272.5751,272.7275,6141.0
2022-04-22 11:40:00,286.4,286.49,285.81,286.14,14162.0,272.6608,272.7465,272.0991,272.4133,14162.0
2022-04-22 11:50:00,286.13,286.29,285.29,285.58,9293.0,272.4038,272.5561,271.6041,271.8802,9293.0
2022-04-22 12:00:00,285.62,285.84,284.71,285.09,6393.0,271.9182,272.1277,271.0519,271.4137,6393.0
2022-04-22 12:10:00,285.29,285.54,284.85,285.04,5697.0,271.6041,271.8421,271.1852,271.3661,5697.0
2022-04-22 12:20:00,285.13,285.96,285.05,285.68,2200.0,271.4517,272.2419,271.3756,271.9754,2200.0
2022-04-22 12:30:00,285.66,286.91,285.66,286.48,4753.0,271.9563,273.1464,271.9563,272.737,4753.0
2022-04-22 12:40:00,286.53,286.96,286.25,286.96,4657.0,272.7846,273.194,272.518,273.194,4657.0
2022-04-22 12:50:00,286.77,286.82,286.23,286.33,5164.0,273.0131,273.0607,272.499,272.5942,5164.0
2022-04-22 13:00:00,286.16,286.16,285.04,285.2,5441.0,272.4323,272.4323,271.3661,271.5184,5441.0
2022-04-22 13:10:00,285.36,286.06,285.34,285.75,7075.0,271.6707,272.3371,271.6517,272.042,7075.0
2022-04-22 13:20:00,285.49,285.61,284.95,285.61,4027.0,271.7945,271.9087,271.2804,271.9087,4027.0
2022-04-22 13:30:00,285.46,285.78,284.99,285.06,3924.0,271.7659,272.0706,271.3185,271.3851,3924.0
2022-04-22 13:40:00,285.17,285.31,284.82,285.21,4315.0,271.4898,271.6231,271.1566,271.5279,4315.0
2022-04-22 13:50:00,285.02,285.09,284.16,284.19,5977.0,271.347,271.4137,270.5283,270.5568,5977.0
2022-04-22 14:00:00,284.23,284.42,283.79,283.9,6241.0,270.5949,270.7758,270.176,270.2808,6241.0
2022-04-22 14:10:00,283.9,284.24,283.42,284.24,7946.0,270.2808,270.6044,269.8238,270.6044,7946.0
2022-04-22 14:20:00,284.3,284.49,283.1,283.1,8148.0,270.6616,270.8424,269.5191,269.5191,8148.0
2022-04-22 14:30:00,283.06,283.41,282.75,283.01,5215.0,269.481,269.8143,269.1859,269.4334,5215.0
2022-04-22 14:40:00,282.94,283.67,282.94,283.24,7683.0,269.3668,270.0618,269.3668,269.6524,7683.0
2022-04-22 14:50:00,283.17,283.35,282.48,282.74,5530.0,269.5858,269.7571,268.9289,269.1764,5530.0
2022-04-22 15:00:00,282.64,282.76,282.26,282.26,3217.0,269.0812,269.1954,268.7194,268.7194,3217.0
2022-04-22 15:10:00,282.26,283.62,281.96,283.38,6875.0,268.7194,270.0142,268.4338,269.7857,6875.0
2022-04-22 15:20:00,283.47,283.47,282.67,282.71,5623.0,269.8714,269.8714,269.1098,269.1478,5623.0
2022-04-22 15:30:00,282.66,284.0,282.66,283.28,11045.0,269.1002,270.376,269.1002,269.6905,11045.0
2022-04-22 15:40:00,283.39,283.56,281.7,281.72,14422.0,269.7952,269.9571,268.1863,268.2053,14422.0
2022-04-22 15:50:00,281.33,281.63,279.84,280.32,78402.0,267.834,268.1196,266.4155,266.8725,78402.0
2022-04-25 09:30:00,276.61,277.02,274.86,276.55,18333.0,263.3405,263.7308,261.6744,263.2833,18333.0
2022-04-25 09:40:00,277.01,277.53,274.26,274.79,6879.0,263.7213,264.2163,261.1032,261.6078,6879.0
2022-04-25 09:50:00,274.82,275.42,274.27,274.5,13477.0,261.6363,262.2076,261.1127,261.3317,13477.0
2022-04-25 10:00:00,273.6,274.0,272.03,273.24,8499.0,260.4749,260.8557,258.9802,260.1321,8499.0
2022-04-25 10:10:00,273.43,274.3,273.02,273.67,4945.0,260.313,261.1413,259.9227,260.5415,4945.0
2022-04-25 10:20:00,273.77,275.57,272.86,275.07,4917.0,260.6367,262.3504,259.7704,261.8743,4917.0
2022-04-25 10:30:00,274.83,275.62,273.9,274.11,5511.0,261.6459,262.398,260.7605,260.9604,5511.0
2022-04-25 10:40:00,274.13,275.43,273.62,275.22,5489.0,260.9794,262.2171,260.4939,262.0171,5489.0
2022-04-25 10:50:00,274.96,275.12,273.27,273.32,4368.0,261.7696,261.9219,260.1607,260.2083,4368.0
2022-04-25 11:00:00,273.28,273.87,272.65,272.65,8945.0,260.1702,260.7319,259.5704,259.5704,8945.0
2022-04-25 11:10:00,272.73,273.54,272.46,272.82,9798.0,259.6466,260.4177,259.3896,259.7323,9798.0
2022-04-25 11:20:00,272.96,273.62,272.53,272.53,9438.0,259.8656,260.4939,259.4562,259.4562,9438.0
2022-04-25 11:30:00,272.81,273.74,272.19,272.91,3862.0,259.7228,260.6081,259.1325,259.818,3862.0
2022-04-25 11:40:00,272.75,273.3,272.49,272.64,3826.0,259.6656,260.1893,259.4181,259.5609,3826.0
2022-04-25 11:50:00,272.45,273.49,272.45,273.49,4186.0,259.38,260.3701,259.38,260.3701,4186.0
2022-04-25 12:00:00,273.11,274.69,272.93,274.39,4044.0,260.0084,261.5126,259.837,261.227,4044.0
2022-04-25 12:10:00,274.43,274.99,274.21,274.43,4287.0,261.265,261.7982,261.0556,261.265,4287.0
2022-04-25 12:20:00,275.02,275.52,275.01,275.01,2540.0,261.8267,262.3028,261.8172,261.8172,2540.0
2022-04-25 12:30:00,274.84,275.64,274.69,274.79,3653.0,261.6554,262.417,261.5126,261.6078,3653.0
2022-04-25 12:40:00,274.79,275.06,274.38,274.75,3892.0,261.6078,261.8648,261.2174,261.5697,3892.0
2022-04-25 12:50:00,275.34,275.53,274.74,274.79,6993.0,262.1314,262.3123,261.5602,261.6078,6993.0
2022-04-25 13:00:00,274.16,275.16,273.83,275.06,9727.0,261.008,261.96,260.6938,261.8648,9727.0
2022-04-25 13:10:00,275.19,275.8,275.18,275.4,13654.0,261.9886,262.5693,261.9791,262.1885,13654.0
2022-04-25 13:20:00,275.42,275.51,274.71,274.71,7582.0,262.2076,262.2932,261.5316,261.5316,7582.0
2022-04-25 13:30:00,275.44,275.79,274.83,275.1,3217.0,262.2266,262.5598,261.6459,261.9029,3217.0
2022-04-25 13:40:00,275.35,275.92,275.27,275.65,8861.0,262.1409,262.6836,262.0647,262.4265,8861.0
2022-04-25 13:50:00,275.52,275.55,274.22,274.5,6497.0,262.3028,262.3313,261.0651,261.3317,6497.0
2022-04-25 14:00:00,274.67,275.21,273.86,275.21,3682.0,261.4935,262.0076,260.7224,262.0076,3682.0
2022-04-25 14:10:00,275.05,276.06,274.89,275.9,5047.0,261.8553,262.8169,261.703,262.6645,5047.0
2022-04-25 14:20:00,275.82,277.45,275.82,277.43,3654.0,262.5884,264.1402,262.5884,264.1211,3654.0
2022-04-25 14:30:00,277.73,278.0,277.16,277.16,4020.0,264.4067,264.6638,263.8641,263.8641,4020.0
2022-04-25 14:40:00,276.92,278.1,276.84,278.07,3222.0,263.6356,264.759,263.5594,264.7304,3222.0
2022-04-25 14:50:00,277.93,278.27,277.53,277.69,4787.0,264.5971,264.9208,264.2163,264.3687,4787.0
2022-04-25 15:00:00,277.58,277.69,276.73,277.51,7812.0,264.2639,264.3687,263.4547,264.1973,7812.0
2022-04-25 15:10:00,277.4,279.14,277.39,279.13,7301.0,264.0926,265.7491,264.083,265.7396,7301.0
2022-04-25 15:20:00,279.24,280.71,279.23,280.66,8954.0,265.8443,267.2438,265.8348,267.1962,8954.0
2022-04-25 15:30:00,280.47,281.13,280.13,281.06,13653.0,267.0153,267.6436,266.6916,267.577,13653.0
2022-04-25 15:40:00,281.09,282.21,280.27,281.04,26048.0,267.6056,268.6718,266.8249,267.558,26048.0
2022-04-25 15:50:00,281.09,281.95,280.42,281.74,46562.0,267.6056,268.4243,266.9677,268.2244,46562.0
2022-04-26 09:30:00,270.0,273.63,268.69,272.23,36059.0,257.0476,260.5034,255.8004,259.1706,36059.0
2022-04-26 09:40:00,272.74,272.81,269.63,269.75,40081.0,259.6561,259.7228,256.6953,256.8096,40081.0
2022-04-26 09:50:00,269.95,275.69,269.75,275.69,13283.0,257.0,262.4646,256.8096,262.4646,13283.0
2022-04-26 10:00:00,274.69,279.63,274.69,279.24,13115.0,261.5126,266.2156,261.5126,265.8443,13115.0
2022-04-26 10:10:00,279.0,279.88,274.89,276.21,25026.0,265.6158,266.4536,261.703,262.9597,25026.0
2022-04-26 10:20:00,275.96,275.96,274.14,275.91,13611.0,262.7216,262.7216,260.989,262.674,13611.0
2022-04-26 10:30:00,275.22,275.31,273.78,274.8,6939.0,262.0171,262.1028,260.6462,261.6173,6939.0
2022-04-26 10:40:00,274.97,274.97,273.9,274.51,9470.0,261.7791,261.7791,260.7605,261.3412,9470.0
2022-04-26 10:50:00,274.41,276.17,272.67,273.37,32599.0,261.246,262.9216,259.5895,260.2559,32599.0
2022-04-26 11:00:00,273.31,273.31,270.33,270.98,10560.0,260.1988,260.1988,257.3617,257.9805,10560.0
2022-04-26 11:10:00,270.97,270.97,268.15,268.52,19676.0,257.971,257.971,255.2863,255.6386,19676.0
2022-04-26 11:20:00,268.6,270.07,267.27,267.66,14183.0,255.7147,257.1142,254.4485,254.8198,14183.0
2022-04-26 11:30:00,267.58,269.45,267.27,269.45,13495.0,254.7437,256.5239,254.4485,256.5239,13495.0
2022-04-26 11:40:00,269.47,269.47,268.02,268.9,12480.0,256.543,256.543,255.1625,256.0003,12480.0
2022-04-26 11:50:00,268.8,269.51,267.89,267.9,10568.0,255.9051,256.5811,255.0388,255.0483,10568.0
2022-04-26 12:00:00,268.01,268.19,267.5,267.7,13107.0,255.153,255.3244,254.6675,254.8579,13107.0
2022-04-26 12:10:00,267.7,268.45,267.09,267.83,31243.0,254.8579,255.5719,254.2772,254.9817,31243.0
2022-04-26 12:20:00,268.15,270.27,268.15,270.1,14868.0,255.2863,257.3046,255.2863,257.1428,14868.0
2022-04-26 12:30:00,269.98,270.37,268.53,268.59,9062.0,257.0285,257.3998,255.6481,255.7052,9062.0
2022-04-26 12:40:00,268.53,268.75,267.45,268.09,10013.0,255.6481,255.8575,254.6199,255.2292,10013.0
2022-04-26 12:50:00,268.4,269.13,268.05,268.92,6132.0,255.5243,256.2193,255.1911,256.0194,6132.0
2022-04-26 13:00:00,268.92,268.92,267.1,268.05,3635.0,256.0194,256.0194,254.2867,255.1911,3635.0
2022-04-26 13:10:00,268.4,269.08,267.74,267.85,4141.0,255.5243,256.1717,254.896,255.0007,4141.0
2022-04-26 13:20:00,267.51,267.82,267.18,267.37,7941.0,254.677,254.9721,254.3628,254.5437,7941.0
2022-04-26 13:30:00,267.36,267.44,265.72,266.41,6847.0,254.5342,254.6104,252.9729,253.6298,6847.0
2022-04-26 13:40:00,266.97,267.91,266.97,267.4,7315.0,254.1629,255.0578,254.1629,254.5723,7315.0
2022-04-26 13:50:00,267.18,267.49,266.8,267.08,8182.0,254.3628,254.658,254.0011,254.2676,8182.0
2022-04-26 14:00:00,267.32,267.52,266.78,267.21,12814.0,254.4961,254.6865,253.982,254.3914,12814.0
2022-04-26 14:10:00,267.17,267.46,266.5,266.99,14395.0,254.3533,254.6294,253.7155,254.182,14395.0
2022-04-26 14:20:00,267.27,267.28,266.16,266.4,27036.0,254.4485,254.458,253.3918,253.6203,27036.0
2022-04-26 14:30:00,266.54,267.4,265.81,266.86,16529.0,253.7535,254.5723,253.0586,254.0582,16529.0
2022-04-26 14:40:00,266.7,266.7,265.28,265.67,8568.0,253.9059,253.9059,252.554,252.9253,8568.0
2022-04-26 14:50:00,265.67,266.27,265.67,266.23,11395.0,252.9253,253.4965,252.9253,253.4584,11395.0
2022-04-26 15:00:00,266.5,266.63,265.11,265.44,12345.0,253.7155,253.8392,252.3921,252.7063,12345.0
2022-04-26 15:10:00,265.22,266.03,264.02,264.05,11929.0,252.4969,253.268,251.3544,251.383,11929.0
2022-04-26 15:20:00,264.05,264.53,264.03,264.41,18639.0,251.383,251.84,251.364,251.7257,18639.0
2022-04-26 15:30:00,264.32,264.86,263.56,264.86,22208.0,251.64,252.1541,250.9165,252.1541,22208.0
2022-04-26 15:40:00,264.87,265.89,264.53,264.84,30445.0,252.1637,253.1347,251.84,252.1351,30445.0
2022-04-26 15:50:00,264.65,265.43,264.4,264.51,88827.0,251.9542,252.6968,251.7162,251.8209,88827.0
2022-04-27 09:30:00,264.01,268.08,264.01,265.42,11461.0,251.3449,255.2197,251.3449,252.6873,11461.0
2022-04-27 09:40:00,265.58,268.57,265.58,266.67,10267.0,252.8396,255.6862,252.8396,253.8773,10267.0
2022-04-27 09:50:00,267.55,268.59,265.96,267.99,7053.0,254.7151,255.7052,253.2014,255.134,7053.0
2022-04-27 10:00:00,267.81,268.67,267.14,267.5,10156.0,254.9626,255.7814,254.3248,254.6675,10156.0
2022-04-27 10:10:00,267.48,267.48,264.91,265.36,9727.0,254.6485,254.6485,252.2017,252.6302,9727.0
2022-04-27 10:20:00,265.07,266.03,264.17,264.17,19425.0,252.3541,253.268,251.4972,251.4972,19425.0
2022-04-27 10:30:00,263.86,265.42,263.27,264.6,8157.0,251.2021,252.6873,250.6404,251.9066,8157.0
2022-04-27 10:40:00,264.59,265.94,264.5,265.34,14735.0,251.8971,253.1823,251.8114,252.6111,14735.0
2022-04-27 10:50:00,265.34,265.6,264.5,265.02,6929.0,252.6111,252.8586,251.8114,252.3065,6929.0
2022-04-27 11:00:00,265.04,266.61,264.9,265.46,4010.0,252.3255,253.8202,252.1922,252.7254,4010.0
2022-04-27 11:10:00,265.25,267.08,265.03,266.66,5029.0,252.5254,254.2676,252.316,253.8678,5029.0
2022-04-27 11:20:00,266.81,267.22,266.2,266.67,8254.0,254.0106,254.4009,253.4299,253.8773,8254.0
2022-04-27 11:30:00,267.19,267.58,266.55,267.31,4342.0,254.3724,254.7437,253.7631,254.4866,4342.0
2022-04-27 11:40:00,267.13,267.48,266.68,267.27,8184.0,254.3152,254.6485,253.8868,254.4485,8184.0
2022-04-27 11:50:00,267.44,267.47,266.42,267.17,10682.0,254.6104,254.6389,253.6393,254.3533,10682.0
2022-04-27 12:00:00,267.22,269.13,267.07,268.87,8137.0,254.4009,256.2193,254.2581,255.9718,8137.0
2022-04-27 12:10:00,268.87,268.87,267.84,267.95,6318.0,255.9718,255.9718,254.9912,255.0959,6318.0
2022-04-27 12:20:00,268.22,269.46,268.05,269.38,4416.0,255.353,256.5335,255.1911,256.4573,4416.0
2022-04-27 12:30:00,269.42,269.55,268.19,268.49,2901.0,256.4954,256.6191,255.3244,255.61,2901.0
2022-04-27 12:40:00,268.59,269.27,268.59,268.67,2288.0,255.7052,256.3526,255.7052,255.7814,2288.0
2022-04-27 12:50:00,268.45,268.83,268.4,268.69,5505.0,255.5719,255.9337,255.5243,255.8004,5505.0
2022-04-27 13:00:00,268.75,268.75,267.46,267.52,5501.0,255.8575,255.8575,254.6294,254.6865,5501.0
2022-04-27 13:10:00,267.43,267.64,267.14,267.53,3341.0,254.6008,254.8008,254.3248,254.6961,3341.0
2022-04-27 13:20:00,267.69,268.11,267.12,268.0,9024.0,254.8484,255.2482,254.3057,255.1435,9024.0
2022-04-27 13:30:00,268.4,268.64,267.79,268.23,7463.0,255.5243,255.7528,254.9436,255.3625,7463.0
2022-04-27 13:40:00,268.21,269.17,267.8,269.17,6044.0,255.3434,256.2574,254.9531,256.2574,6044.0
2022-04-27 13:50:00,269.19,269.25,268.75,269.03,4475.0,256.2764,256.3335,255.8575,256.1241,4475.0
2022-04-27 14:00:00,268.89,269.47,268.87,268.87,6566.0,255.9908,256.543,255.9718,255.9718,6566.0
2022-04-27 14:10:00,268.9,269.18,268.53,268.88,6946.0,256.0003,256.2669,255.6481,255.9813,6946.0
2022-04-27 14:20:00,268.88,269.49,268.74,268.75,4377.0,255.9813,256.562,255.848,255.8575,4377.0
2022-04-27 14:30:00,268.81,269.46,268.28,268.91,7463.0,255.9146,256.5335,255.4101,256.0099,7463.0
2022-04-27 14:40:00,269.08,269.84,268.98,269.48,5928.0,256.1717,256.8952,256.0765,256.5525,5928.0
2022-04-27 14:50:00,269.24,269.24,267.27,267.51,6728.0,256.324,256.324,254.4485,254.677,6728.0
2022-04-27 15:00:00,267.51,267.74,266.79,267.34,6332.0,254.677,254.896,253.9916,254.5152,6332.0
2022-04-27 15:10:00,267.23,268.19,267.22,267.66,6300.0,254.4104,255.3244,254.4009,254.8198,6300.0
2022-04-27 15:20:00,267.83,268.49,266.98,267.79,6590.0,254.9817,255.61,254.1724,254.9436,6590.0
2022-04-27 15:30:00,267.85,268.13,267.03,267.06,14376.0,255.0007,255.2673,254.22,254.2486,14376.0
2022-04-27 15:40:00,267.34,267.66,266.66,266.93,15607.0,254.5152,254.8198,253.8678,254.1248,15607.0
2022-04-27 15:50:00,266.8,267.06,266.07,266.33,53093.0,254.0011,254.2486,253.3061,253.5536,53093.0
2022-04-28 09:30:00,268.66,269.47,268.11,269.16,16500.0,255.7718,256.543,255.2482,256.2479,16500.0
2022-04-28 09:40:00,269.03,269.59,267.92,268.27,14042.0,256.1241,256.6572,255.0673,255.4006,14042.0
2022-04-28 09:50:00,268.11,269.24,267.73,269.24,9426.0,255.2482,256.324,254.8865,256.324,9426.0
2022-04-28 10:00:00,268.59,268.66,266.06,266.91,4746.0,255.7052,255.7718,253.2966,254.1058,4746.0
2022-04-28 10:10:00,267.47,267.67,266.36,267.67,2289.0,254.6389,254.8293,253.5822,254.8293,2289.0
2022-04-28 10:20:00,267.38,267.42,266.27,266.32,3973.0,254.5532,254.5913,253.4965,253.5441,3973.0
2022-04-28 10:30:00,265.96,266.21,265.79,266.01,3085.0,253.2014,253.4394,253.0395,253.249,3085.0
2022-04-28 10:40:00,265.7,266.43,265.7,265.7,3567.0,252.9538,253.6488,252.9538,252.9538,3567.0
2022-04-28 10:50:00,265.46,266.57,265.24,266.26,3760.0,252.7254,253.7821,252.5159,253.487,3760.0
2022-04-28 11:00:00,266.11,267.29,266.11,267.17,4789.0,253.3442,254.4676,253.3442,254.3533,4789.0
2022-04-28 11:10:00,267.1,267.93,266.99,267.93,4836.0,254.2867,255.0769,254.182,255.0769,4836.0
2022-04-28 11:20:00,267.64,267.64,267.16,267.24,2818.0,254.8008,254.8008,254.3438,254.42,2818.0
2022-04-28 11:30:00,267.24,267.92,266.76,266.9,2428.0,254.42,255.0673,253.963,254.0963,2428.0
2022-04-28 11:40:00,266.9,266.91,265.96,266.46,2400.0,254.0963,254.1058,253.2014,253.6774,2400.0
2022-04-28 11:50:00,266.55,267.34,266.45,267.17,2454.0,253.7631,254.5152,253.6679,254.3533,2454.0
2022-04-28 12:00:00,266.98,267.52,266.92,267.18,1758.0,254.1724,254.6865,254.1153,254.3628,1758.0
2022-04-28 12:10:00,267.27,267.94,267.23,267.94,4263.0,254.4485,255.0864,254.4104,255.0864,4263.0
2022-04-28 12:20:00,268.16,269.09,268.15,269.08,2187.0,255.2958,256.1812,255.2863,256.1717,2187.0
2022-04-28 12:30:00,269.45,269.81,269.15,269.77,3528.0,256.5239,256.8667,256.2383,256.8286,3528.0
2022-04-28 12:40:00,269.92,271.4,269.92,271.3,6276.0,256.9714,258.3804,256.9714,258.2852,6276.0
2022-04-28 12:50:00,271.08,271.29,270.74,271.29,3658.0,258.0758,258.2757,257.7521,258.2757,3658.0
2022-04-28 13:00:00,271.45,272.13,271.1,272.13,7443.0,258.428,259.0754,258.0948,259.0754,7443.0
2022-04-28 13:10:00,272.71,273.17,272.71,272.93,6785.0,259.6276,260.0655,259.6276,259.837,6785.0
2022-04-28 13:20:00,273.12,273.34,272.55,273.16,6810.0,260.0179,260.2273,259.4752,260.056,6810.0
2022-04-28 13:30:00,273.26,273.26,272.73,273.2,4965.0,260.1512,260.1512,259.6466,260.0941,4965.0
2022-04-28 13:40:00,273.05,273.19,272.45,272.93,4123.0,259.9512,260.0845,259.38,259.837,4123.0
2022-04-28 13:50:00,272.75,272.83,271.73,272.18,7071.0,259.6656,259.7418,258.6946,259.123,7071.0
2022-04-28 14:00:00,272.19,272.86,272.19,272.6,4331.0,259.1325,259.7704,259.1325,259.5228,4331.0
2022-04-28 14:10:00,272.79,273.08,272.56,272.98,4867.0,259.7037,259.9798,259.4848,259.8846,4867.0
2022-04-28 14:20:00,272.89,273.1,272.68,272.72,7062.0,259.7989,259.9988,259.599,259.6371,7062.0
2022-04-28 14:30:00,272.94,273.19,272.68,273.16,5745.0,259.8465,260.0845,259.599,260.056,5745.0
2022-04-28 14:40:00,273.18,274.39,273.04,273.93,11019.0,260.075,261.227,259.9417,260.789,11019.0
2022-04-28 14:50:00,274.18,274.18,273.33,273.66,5219.0,261.027,261.027,260.2178,260.532,5219.0
2022-04-28 15:00:00,273.55,274.22,273.45,274.18,5666.0,260.4273,261.0651,260.3321,261.027,5666.0
2022-04-28 15:10:00,274.16,274.21,273.47,274.0,9157.0,261.008,261.0556,260.3511,260.8557,9157.0
2022-04-28 15:20:00,273.92,274.5,273.92,273.97,7381.0,260.7795,261.3317,260.7795,260.8271,7381.0
2022-04-28 15:30:00,274.09,274.09,273.08,273.44,10526.0,260.9414,260.9414,259.9798,260.3225,10526.0
2022-04-28 15:40:00,273.33,273.68,272.46,272.65,12267.0,260.2178,260.551,259.3896,259.5704,12267.0
2022-04-28 15:50:00,272.62,273.12,272.32,273.12,48578.0,259.5419,260.0179,259.2563,260.0179,48578.0
2022-04-29 09:30:00,271.23,271.87,269.26,271.01,12826.0,258.2186,258.8279,256.3431,258.0091,12826.0
2022-04-29 09:40:00,271.44,272.65,270.42,272.38,8824.0,258.4185,259.5704,257.4474,259.3134,8824.0
2022-04-29 09:50:00,272.38,274.41,271.0,274.39,14375.0,259.3134,261.246,257.9996,261.227,14375.0
2022-04-29 10:00:00,274.35,275.14,273.81,274.16,6339.0,261.1889,261.941,260.6748,261.008,6339.0
2022-04-29 10:10:00,274.36,274.36,271.71,271.72,6476.0,261.1984,261.1984,258.6755,258.685,6476.0
2022-04-29 10:20:00,272.23,272.37,271.09,271.41,4466.0,259.1706,259.3039,258.0853,258.3899,4466.0
2022-04-29 10:30:00,271.13,271.98,271.07,271.43,5200.0,258.1234,258.9326,258.0662,258.409,5200.0
2022-04-29 10:40:00,271.03,271.36,270.69,270.75,3754.0,258.0282,258.3423,257.7045,257.7616,3754.0
2022-04-29 10:50:00,271.11,272.02,270.8,272.02,4799.0,258.1043,258.9707,257.8092,258.9707,4799.0
2022-04-29 11:00:00,271.79,272.14,271.33,271.53,5479.0,258.7517,259.0849,258.3138,258.5042,5479.0
2022-04-29 11:10:00,271.61,271.92,271.06,271.53,4648.0,258.5803,258.8755,258.0567,258.5042,4648.0
2022-04-29 11:20:00,271.66,272.24,271.45,272.19,3622.0,258.6279,259.1801,258.428,259.1325,3622.0
2022-04-29 11:30:00,272.06,273.03,272.06,272.96,7466.0,259.0087,259.9322,259.0087,259.8656,7466.0
2022-04-29 11:40:00,272.95,273.91,272.95,273.59,2704.0,259.856,260.77,259.856,260.4653,2704.0
2022-04-29 11:50:00,273.66,273.66,272.84,272.84,2695.0,260.532,260.532,259.7513,259.7513,2695.0
2022-04-29 12:00:00,272.62,272.63,271.66,271.66,2379.0,259.5419,259.5514,258.6279,258.6279,2379.0
2022-04-29 12:10:00,271.81,271.99,271.57,271.79,3060.0,258.7707,258.9421,258.5422,258.7517,3060.0
2022-04-29 12:20:00,271.9,272.33,271.68,271.96,4580.0,258.8564,259.2658,258.647,258.9135,4580.0
2022-04-29 12:30:00,271.79,271.89,271.5,271.69,2845.0,258.7517,258.8469,258.4756,258.6565,2845.0
2022-04-29 12:40:00,271.64,271.64,270.82,270.82,1900.0,258.6089,258.6089,257.8282,257.8282,1900.0
2022-04-29 12:50:00,270.78,270.82,270.37,270.49,3091.0,257.7901,257.8282,257.3998,257.5141,3091.0
2022-04-29 13:00:00,270.63,270.99,270.18,270.18,3724.0,257.6473,257.9901,257.2189,257.2189,3724.0
2022-04-29 13:10:00,270.2,270.35,269.98,270.35,7878.0,257.238,257.3808,257.0285,257.3808,7878.0
2022-04-29 13:20:00,270.33,271.5,270.25,271.18,6653.0,257.3617,258.4756,257.2856,258.171,6653.0
2022-04-29 13:30:00,271.36,272.12,271.29,271.62,6045.0,258.3423,259.0659,258.2757,258.5898,6045.0
2022-04-29 13:40:00,271.48,271.48,270.38,270.45,3200.0,258.4566,258.4566,257.4093,257.476,3200.0
2022-04-29 13:50:00,270.49,270.49,270.03,270.19,2909.0,257.5141,257.5141,257.0761,257.2284,2909.0
2022-04-29 14:00:00,270.24,270.34,269.52,269.79,4466.0,257.276,257.3713,256.5906,256.8476,4466.0
2022-04-29 14:10:00,269.7,270.49,269.69,269.69,4848.0,256.762,257.5141,256.7524,256.7524,4848.0
2022-04-29 14:20:00,269.34,269.5,268.92,269.21,10637.0,256.4192,256.5715,256.0194,256.2955,10637.0
2022-04-29 14:30:00,269.09,269.41,268.89,269.06,4193.0,256.1812,256.4859,255.9908,256.1527,4193.0
2022-04-29 14:40:00,268.89,269.08,268.12,268.12,8126.0,255.9908,256.1717,255.2577,255.2577,8126.0
2022-04-29 14:50:00,267.94,268.34,267.61,268.16,5745.0,255.0864,255.4672,254.7722,255.2958,5745.0
2022-04-29 15:00:00,267.99,268.11,267.25,267.25,5642.0,255.134,255.2482,254.4295,254.4295,5642.0
2022-04-29 15:10:00,267.35,267.61,266.69,267.61,8663.0,254.5247,254.7722,253.8963,254.7722,8663.0
2022-04-29 15:20:00,267.56,267.58,266.37,266.6,12674.0,254.7246,254.7437,253.5917,253.8107,12674.0
2022-04-29 15:30:00,266.47,267.0,265.94,266.78,15317.0,253.6869,254.1915,253.1823,253.982,15317.0
2022-04-29 15:40:00,266.8,267.04,265.33,265.33,15965.0,254.0011,254.2296,252.6016,252.6016,15965.0
2022-04-29 15:50:00,265.23,265.65,264.57,265.43,89032.0,252.5064,252.9062,251.878,252.6968,89032.0
2022-05-02 09:30:00,267.31,267.76,264.37,265.01,13197.0,254.4866,254.915,251.6876,252.2969,13197.0
2022-05-02 09:40:00,265.26,268.59,264.45,267.24,4600.0,252.5349,255.7052,251.7638,254.42,4600.0
2022-05-02 09:50:00,267.82,269.4,267.62,267.81,3900.0,254.9721,256.4763,254.7817,254.9626,3900.0
2022-05-02 10:00:00,267.14,268.1,264.98,265.11,6700.0,254.3248,255.2387,252.2684,252.3921,6700.0
2022-05-02 10:10:00,265.4,267.44,265.4,267.29,6713.0,252.6682,254.6104,252.6682,254.4676,6713.0
2022-05-02 10:20:00,267.16,269.05,266.63,268.8,8717.0,254.3438,256.1431,253.8392,255.9051,8717.0
2022-05-02 10:30:00,269.04,269.45,267.61,268.14,3562.0,256.1336,256.5239,254.7722,255.2768,3562.0
2022-05-02 10:40:00,268.07,268.94,267.55,267.78,3145.0,255.2101,256.0384,254.7151,254.9341,3145.0
2022-05-02 10:50:00,267.83,268.73,267.18,267.25,6326.0,254.9817,255.8385,254.3628,254.4295,6326.0
2022-05-02 11:00:00,267.37,267.37,266.26,266.84,4584.0,254.5437,254.5437,253.487,254.0392,4584.0
2022-05-02 11:10:00,266.87,267.09,265.79,266.28,6641.0,254.0677,254.2772,253.0395,253.506,6641.0
2022-05-02 11:20:00,266.1,266.5,264.97,265.16,12094.0,253.3347,253.7155,252.2589,252.4397,12094.0
2022-05-02 11:30:00,264.9,267.53,264.69,266.47,8838.0,252.1922,254.6961,251.9923,253.6869,8838.0
2022-05-02 11:40:00,266.27,267.29,266.01,266.56,3601.0,253.4965,254.4676,253.249,253.7726,3601.0
2022-05-02 11:50:00,266.19,267.32,266.04,266.97,4026.0,253.4203,254.4961,253.2775,254.1629,4026.0
2022-05-02 12:00:00,267.24,267.61,266.0,266.5,6598.0,254.42,254.7722,253.2394,253.7155,6598.0
2022-05-02 12:10:00,266.7,267.65,266.5,267.65,2729.0,253.9059,254.8103,253.7155,254.8103,2729.0
2022-05-02 12:20:00,267.95,268.28,267.24,267.51,2858.0,255.0959,255.4101,254.42,254.677,2858.0
2022-05-02 12:30:00,267.39,267.74,266.99,266.99,5339.0,254.5628,254.896,254.182,254.182,5339.0
2022-05-02 12:40:00,267.07,267.17,266.53,266.94,3944.0,254.2581,254.3533,253.744,254.1344,3944.0
2022-05-02 12:50:00,266.92,267.05,265.85,265.9,5218.0,254.1153,254.2391,253.0966,253.1442,5218.0
2022-05-02 13:00:00,266.11,266.53,265.44,266.4,6071.0,253.3442,253.744,252.7063,253.6203,6071.0
2022-05-02 13:10:00,266.29,266.91,266.23,266.4,6514.0,253.5155,254.1058,253.4584,253.6203,6514.0
2022-05-02 13:20:00,266.35,266.46,265.28,265.52,6305.0,253.5727,253.6774,252.554,252.7825,6305.0
2022-05-02 13:30:00,265.41,265.95,265.0,265.23,7196.0,252.6778,253.1918,252.2874,252.5064,7196.0
2022-05-02 13:40:00,265.41,265.6,264.28,264.34,5883.0,252.6778,252.8586,251.602,251.6591,5883.0
2022-05-02 13:50:00,264.86,264.99,264.36,264.65,3416.0,252.1541,252.2779,251.6781,251.9542,3416.0
2022-05-02 14:00:00,264.67,265.62,264.28,264.91,4352.0,251.9733,252.8777,251.602,252.2017,4352.0
2022-05-02 14:10:00,264.84,264.84,263.18,263.51,3546.0,252.1351,252.1351,250.5547,250.8689,3546.0
2022-05-02 14:20:00,263.42,264.41,263.42,264.29,4526.0,250.7832,251.7257,250.7832,251.6115,4526.0
2022-05-02 14:30:00,264.29,264.81,264.02,264.27,5390.0,251.6115,252.1065,251.3544,251.5924,5390.0
2022-05-02 14:40:00,263.98,264.51,263.51,264.29,4184.0,251.3164,251.8209,250.8689,251.6115,4184.0
2022-05-02 14:50:00,264.5,265.08,263.92,264.25,5848.0,251.8114,252.3636,251.2592,251.5734,5848.0
2022-05-02 15:00:00,264.59,266.41,264.59,266.39,6766.0,251.8971,253.6298,251.8971,253.6107,6766.0
2022-05-02 15:10:00,266.46,267.58,266.31,267.39,7992.0,253.6774,254.7437,253.5346,254.5628,7992.0
2022-05-02 15:20:00,267.52,268.01,266.53,266.73,38449.0,254.6865,255.153,253.744,253.9344,38449.0
2022-05-02 15:30:00,267.01,268.2,266.83,267.48,15502.0,254.201,255.3339,254.0296,254.6485,15502.0
2022-05-02 15:40:00,267.66,268.32,266.58,268.32,15606.0,254.8198,255.4482,253.7916,255.4482,15606.0
2022-05-02 15:50:00,268.54,269.23,267.96,268.82,43284.0,255.6576,256.3145,255.1054,255.9242,43284.0
2022-05-03 09:30:00,270.55,271.4,268.89,268.89,10474.0,257.5712,258.3804,255.9908,255.9908,10474.0
2022-05-03 09:40:00,269.21,270.01,268.79,268.99,3357.0,256.2955,257.0571,255.8956,256.086,3357.0
2022-05-03 09:50:00,269.31,270.76,269.31,270.76,4259.0,256.3907,257.7711,256.3907,257.7711,4259.0
2022-05-03 10:00:00,271.08,271.98,269.84,269.97,2623.0,258.0758,258.9326,256.8952,257.019,2623.0
2022-05-03 10:10:00,269.97,271.21,269.9,271.15,5945.0,257.019,258.1995,256.9524,258.1424,5945.0
2022-05-03 10:20:00,271.4,272.28,270.69,272.12,2203.0,258.3804,259.2182,257.7045,259.0659,2203.0
2022-05-03 10:30:00,272.39,273.22,272.08,272.47,3171.0,259.3229,260.1131,259.0278,259.3991,3171.0
2022-05-03 10:40:00,272.04,272.06,271.01,271.48,5435.0,258.9897,259.0087,258.0091,258.4566,5435.0
2022-05-03 10:50:00,271.65,272.88,271.53,272.79,3710.0,258.6184,259.7894,258.5042,259.7037,3710.0
2022-05-03 11:00:00,272.67,273.71,272.03,273.56,5966.0,259.5895,260.5796,258.9802,260.4368,5966.0
2022-05-03 11:10:00,273.16,273.64,272.83,273.37,5110.0,260.056,260.5129,259.7418,260.2559,5110.0
2022-05-03 11:20:00,273.38,273.99,273.25,273.53,4129.0,260.2654,260.8462,260.1417,260.4082,4129.0
2022-05-03 11:30:00,273.74,274.76,273.42,273.42,4152.0,260.6081,261.5792,260.3035,260.3035,4152.0
2022-05-03 11:40:00,273.72,273.94,272.45,272.46,6616.0,260.5891,260.7986,259.38,259.3896,6616.0
2022-05-03 11:50:00,272.63,273.37,272.6,273.37,3200.0,259.5514,260.2559,259.5228,260.2559,3200.0
2022-05-03 12:00:00,273.4,274.14,271.94,272.23,7022.0,260.2845,260.989,258.8945,259.1706,7022.0
2022-05-03 12:10:00,272.38,273.39,272.36,273.36,2916.0,259.3134,260.2749,259.2943,260.2464,2916.0
2022-05-03 12:20:00,273.22,273.97,273.18,273.63,5085.0,260.1131,260.8271,260.075,260.5034,5085.0
2022-05-03 12:30:00,273.37,273.37,272.61,272.98,5364.0,260.2559,260.2559,259.5324,259.8846,5364.0
2022-05-03 12:40:00,272.82,273.76,272.81,273.5,10531.0,259.7323,260.6272,259.7228,260.3797,10531.0
2022-05-03 12:50:00,273.25,273.82,272.89,273.35,2751.0,260.1417,260.6843,259.7989,260.2369,2751.0
2022-05-03 13:00:00,273.59,274.13,273.38,274.09,3308.0,260.4653,260.9794,260.2654,260.9414,3308.0
2022-05-03 13:10:00,274.17,274.5,274.17,274.17,3311.0,261.0175,261.3317,261.0175,261.0175,3311.0
2022-05-03 13:20:00,274.2,274.5,273.77,273.77,4162.0,261.0461,261.3317,260.6367,260.6367,4162.0
2022-05-03 13:30:00,274.02,274.77,273.92,274.63,3578.0,260.8747,261.5887,260.7795,261.4555,3578.0
2022-05-03 13:40:00,274.61,274.91,274.33,274.42,3390.0,261.4364,261.722,261.1698,261.2555,3390.0
2022-05-03 13:50:00,274.18,274.18,273.58,273.9,2401.0,261.027,261.027,260.4558,260.7605,2401.0
2022-05-03 14:00:00,273.83,273.84,272.52,272.8,2962.0,260.6938,260.7033,259.4467,259.7132,2962.0
2022-05-03 14:10:00,272.66,272.66,271.34,271.34,2394.0,259.58,259.58,258.3233,258.3233,2394.0
2022-05-03 14:20:00,271.32,271.46,270.99,271.06,3815.0,258.3042,258.4375,257.9901,258.0567,3815.0
2022-05-03 14:30:00,271.32,272.83,271.32,271.73,3265.0,258.3042,259.7418,258.3042,258.6946,3265.0
2022-05-03 14:40:00,271.22,272.11,270.65,272.11,4570.0,258.209,259.0563,257.6664,259.0563,4570.0
2022-05-03 14:50:00,272.16,273.51,272.09,273.49,4203.0,259.1039,260.3892,259.0373,260.3701,4203.0
2022-05-03 15:00:00,273.52,273.81,273.22,273.65,7739.0,260.3987,260.6748,260.1131,260.5225,7739.0
2022-05-03 15:10:00,273.84,273.9,273.14,273.24,3106.0,260.7033,260.7605,260.0369,260.1321,3106.0
2022-05-03 15:20:00,273.33,273.74,272.82,272.96,5153.0,260.2178,260.6081,259.7323,259.8656,5153.0
2022-05-03 15:30:00,273.17,273.4,272.17,272.26,6514.0,260.0655,260.2845,259.1135,259.1991,6514.0
2022-05-03 15:40:00,272.18,272.53,271.47,272.07,12955.0,259.123,259.4562,258.447,259.0183,12955.0
2022-05-03 15:50:00,272.14,272.99,271.67,272.23,30932.0,259.0849,259.8941,258.6374,259.1706,30932.0
2022-05-04 09:30:00,271.8,272.58,271.17,272.58,10113.0,258.7612,259.5038,258.1614,259.5038,10113.0
2022-05-04 09:40:00,273.33,274.19,273.09,273.8,7810.0,260.2178,261.0366,259.9893,260.6653,7810.0
2022-05-04 09:50:00,273.77,273.79,273.05,273.2,4440.0,260.6367,260.6557,259.9512,260.0941,4440.0
2022-05-04 10:00:00,272.81,272.81,271.59,271.73,2720.0,259.7228,259.7228,258.5613,258.6946,2720.0
2022-05-04 10:10:00,271.7,272.06,271.25,271.52,4094.0,258.666,259.0087,258.2376,258.4946,4094.0
2022-05-04 10:20:00,271.36,272.78,271.36,272.49,2760.0,258.3423,259.6942,258.3423,259.4181,2760.0
2022-05-04 10:30:00,272.38,272.44,271.63,272.33,1700.0,259.3134,259.3705,258.5994,259.2658,1700.0
2022-05-04 10:40:00,272.56,272.73,271.99,271.99,4553.0,259.4848,259.6466,258.9421,258.9421,4553.0
2022-05-04 10:50:00,272.23,272.54,271.85,272.19,3627.0,259.1706,259.4657,258.8088,259.1325,3627.0
2022-05-04 11:00:00,272.25,272.25,271.71,272.13,2559.0,259.1896,259.1896,258.6755,259.0754,2559.0
2022-05-04 11:10:00,271.89,272.08,271.53,271.76,1990.0,258.8469,259.0278,258.5042,258.7231,1990.0
2022-05-04 11:20:00,271.89,271.89,271.36,271.39,3386.0,258.8469,258.8469,258.3423,258.3709,3386.0
2022-05-04 11:30:00,271.31,271.33,270.74,270.74,2301.0,258.2947,258.3138,257.7521,257.7521,2301.0
2022-05-04 11:40:00,270.84,271.25,270.35,271.16,2782.0,257.8473,258.2376,257.3808,258.1519,2782.0
2022-05-04 11:50:00,271.03,271.85,271.02,271.47,3897.0,258.0282,258.8088,258.0186,258.447,3897.0
2022-05-04 12:00:00,271.46,272.15,271.13,272.07,2627.0,258.4375,259.0944,258.1234,259.0183,2627.0
2022-05-04 12:10:00,272.25,273.36,272.12,273.36,5536.0,259.1896,260.2464,259.0659,260.2464,5536.0
2022-05-04 12:20:00,273.5,274.35,273.5,274.35,3135.0,260.3797,261.1889,260.3797,261.1889,3135.0
2022-05-04 12:30:00,274.36,274.46,274.13,274.34,3869.0,261.1984,261.2936,260.9794,261.1794,3869.0
2022-05-04 12:40:00,274.12,274.31,273.92,274.16,5609.0,260.9699,261.1508,260.7795,261.008,5609.0
2022-05-04 12:50:00,274.26,274.74,273.98,274.62,3616.0,261.1032,261.5602,260.8366,261.4459,3616.0
2022-05-04 13:00:00,274.59,275.01,273.99,274.1,2801.0,261.4174,261.8172,260.8462,260.9509,2801.0
2022-05-04 13:10:00,273.9,274.25,273.88,274.05,2170.0,260.7605,261.0937,260.7414,260.9033,2170.0
2022-05-04 13:20:00,274.05,274.13,273.41,273.46,2013.0,260.9033,260.9794,260.294,260.3416,2013.0
2022-05-04 13:30:00,273.13,273.5,272.98,272.98,1936.0,260.0274,260.3797,259.8846,259.8846,1936.0
2022-05-04 13:40:00,272.91,273.12,272.74,273.01,3380.0,259.818,260.0179,259.6561,259.9132,3380.0
2022-05-04 13:50:00,271.99,273.3,271.99,272.67,2949.0,258.9421,260.1893,258.9421,259.5895,2949.0
2022-05-04 14:00:00,273.38,274.78,271.76,272.51,4646.0,260.2654,261.5983,258.7231,259.4372,4646.0
2022-05-04 14:10:00,271.95,272.72,270.77,270.88,10485.0,258.904,259.6371,257.7806,257.8853,10485.0
2022-05-04 14:20:00,270.85,273.35,270.22,272.89,6518.0,257.8568,260.2369,257.257,259.7989,6518.0
2022-05-04 14:30:00,273.47,273.47,269.69,272.24,10902.0,260.3511,260.3511,256.7524,259.1801,10902.0
2022-05-04 14:40:00,271.65,276.88,271.58,276.06,20649.0,258.6184,263.5975,258.5518,262.8169,20649.0
2022-05-04 14:50:00,276.35,278.08,275.98,277.8,15442.0,263.0929,264.7399,262.7407,264.4734,15442.0
2022-05-04 15:00:00,277.81,279.35,277.54,279.35,18506.0,264.4829,265.949,264.2259,265.949,18506.0
2022-05-04 15:10:00,279.14,280.47,279.11,279.32,6526.0,265.7491,267.0153,265.7205,265.9205,6526.0
2022-05-04 15:20:00,279.59,280.72,279.47,280.72,5997.0,266.1775,267.2533,266.0633,267.2533,5997.0
2022-05-04 15:30:00,280.68,282.89,280.68,282.83,46457.0,267.2152,269.3192,267.2152,269.2621,46457.0
2022-05-04 15:40:00,282.73,283.75,282.53,283.71,39388.0,269.1669,270.1379,268.9765,270.0999,39388.0
2022-05-04 15:50:00,283.91,284.27,282.96,283.52,77246.0,270.2903,270.633,269.3858,269.919,77246.0
2022-05-05 09:30:00,279.23,280.87,278.92,279.26,8998.0,265.8348,267.3961,265.5397,265.8633,8998.0
2022-05-05 09:40:00,279.76,280.48,277.73,277.83,7040.0,266.3394,267.0248,264.4067,264.5019,7040.0
2022-05-05 09:50:00,277.56,278.63,277.56,278.29,4171.0,264.2449,265.2636,264.2449,264.9399,4171.0
2022-05-05 10:00:00,278.06,278.08,275.66,275.77,5648.0,264.7209,264.7399,262.436,262.5408,5648.0
2022-05-05 10:10:00,275.98,276.88,274.96,275.98,4480.0,262.7407,263.5975,261.7696,262.7407,4480.0
2022-05-05 10:20:00,275.92,275.92,274.13,274.13,9032.0,262.6836,262.6836,260.9794,260.9794,9032.0
2022-05-05 10:30:00,274.56,274.68,273.31,273.54,5143.0,261.3888,261.5031,260.1988,260.4177,5143.0
2022-05-05 10:40:00,273.09,273.99,271.49,272.08,6696.0,259.9893,260.8462,258.4661,259.0278,6696.0
2022-05-05 10:50:00,271.62,273.21,271.13,273.21,5954.0,258.5898,260.1036,258.1234,260.1036,5954.0
2022-05-05 11:00:00,273.74,273.74,271.15,271.54,5507.0,260.6081,260.6081,258.1424,258.5137,5507.0
2022-05-05 11:10:00,271.43,272.68,271.08,271.97,5046.0,258.409,259.599,258.0758,258.9231,5046.0
2022-05-05 11:20:00,271.87,271.87,270.84,271.0,4700.0,258.8279,258.8279,257.8473,257.9996,4700.0
2022-05-05 11:30:00,270.92,272.36,270.81,271.86,5795.0,257.9234,259.2943,257.8187,258.8183,5795.0
2022-05-05 11:40:00,272.0,272.08,270.48,270.54,5684.0,258.9516,259.0278,257.5045,257.5617,5684.0
2022-05-05 11:50:00,270.8,270.8,268.98,268.98,3480.0,257.8092,257.8092,256.0765,256.0765,3480.0
2022-05-05 12:00:00,268.41,269.63,267.82,269.61,4559.0,255.5338,256.6953,254.9721,256.6763,4559.0
2022-05-05 12:10:00,269.41,270.51,269.25,270.22,5532.0,256.4859,257.5331,256.3335,257.257,5532.0
2022-05-05 12:20:00,270.19,271.29,269.58,270.74,3474.0,257.2284,258.2757,256.6477,257.7521,3474.0
2022-05-05 12:30:00,270.76,271.3,270.1,270.18,4971.0,257.7711,258.2852,257.1428,257.2189,4971.0
2022-05-05 12:40:00,270.02,270.02,268.93,269.23,2700.0,257.0666,257.0666,256.0289,256.3145,2700.0
2022-05-05 12:50:00,269.12,270.83,269.12,270.83,2100.0,256.2098,257.8377,256.2098,257.8377,2100.0
2022-05-05 13:00:00,271.17,272.67,271.11,272.52,3351.0,258.1614,259.5895,258.1043,259.4467,3351.0
2022-05-05 13:10:00,272.44,272.44,271.13,271.75,3023.0,259.3705,259.3705,258.1234,258.7136,3023.0
2022-05-05 13:20:00,271.75,272.37,271.7,272.22,2719.0,258.7136,259.3039,258.666,259.1611,2719.0
2022-05-05 13:30:00,271.97,273.08,271.41,272.11,7210.0,258.9231,259.9798,258.3899,259.0563,7210.0
2022-05-05 13:40:00,271.86,272.92,271.86,271.97,2701.0,258.8183,259.8275,258.8183,258.9231,2701.0
2022-05-05 13:50:00,271.65,271.78,270.82,271.09,2103.0,258.6184,258.7422,257.8282,258.0853,2103.0
2022-05-05 14:00:00,271.01,271.67,270.68,271.09,3625.0,258.0091,258.6374,257.6949,258.0853,3625.0
2022-05-05 14:10:00,271.35,272.68,270.74,272.62,4021.0,258.3328,259.599,257.7521,259.5419,4021.0
2022-05-05 14:20:00,272.67,272.77,270.5,270.53,5503.0,259.5895,259.6847,257.5236,257.5521,5503.0
2022-05-05 14:30:00,270.75,270.75,269.87,270.36,2902.0,257.7616,257.7616,256.9238,257.3903,2902.0
2022-05-05 14:40:00,270.1,270.98,269.83,270.98,3783.0,257.1428,257.9805,256.8857,257.9805,3783.0
2022-05-05 14:50:00,271.21,271.77,270.48,270.66,2438.0,258.1995,258.7327,257.5045,257.6759,2438.0
2022-05-05 15:00:00,270.87,270.87,269.79,270.46,10240.0,257.8758,257.8758,256.8476,257.4855,10240.0
2022-05-05 15:10:00,270.28,270.4,269.43,269.94,9977.0,257.3141,257.4284,256.5049,256.9904,9977.0
2022-05-05 15:20:00,269.9,270.04,268.71,268.76,8209.0,256.9524,257.0856,255.8194,255.867,8209.0
2022-05-05 15:30:00,268.32,269.88,268.15,269.11,14057.0,255.4482,256.9333,255.2863,256.2003,14057.0
2022-05-05 15:40:00,269.67,269.98,268.11,268.23,19207.0,256.7334,257.0285,255.2482,255.3625,19207.0
2022-05-05 15:50:00,268.24,271.08,268.24,271.08,57193.0,255.372,258.0758,255.372,258.0758,57193.0
2022-05-06 09:30:00,268.37,268.37,264.9,264.97,7088.0,256.6937,256.6937,253.3747,253.4416,7088.0
2022-05-06 09:40:00,265.04,266.27,263.93,265.22,6341.0,253.5086,254.6851,252.4469,253.6807,6341.0
2022-05-06 09:50:00,265.76,265.76,262.64,263.8,7722.0,254.1972,254.1972,251.213,252.3225,7722.0
2022-05-06 10:00:00,263.5,265.71,262.92,263.91,11765.0,252.0356,254.1494,251.4808,252.4277,11765.0
2022-05-06 10:10:00,263.55,265.66,263.5,265.49,11388.0,252.0834,254.1016,252.0356,253.939,11388.0
2022-05-06 10:20:00,264.43,265.39,263.26,263.78,5797.0,252.9251,253.8433,251.806,252.3034,5797.0
2022-05-06 10:30:00,263.49,264.41,262.17,262.94,5000.0,252.026,252.906,250.7634,251.4999,5000.0
2022-05-06 10:40:00,262.89,265.64,262.81,265.46,5315.0,251.4521,254.0825,251.3756,253.9103,5315.0
2022-05-06 10:50:00,265.88,266.19,264.08,265.91,6999.0,254.312,254.6085,252.5903,254.3407,6999.0
2022-05-06 11:00:00,265.8,266.69,265.56,266.69,5386.0,254.2355,255.0868,254.0059,255.0868,5386.0
2022-05-06 11:10:00,266.36,266.84,265.64,266.31,8549.0,254.7711,255.2303,254.0825,254.7233,8549.0
2022-05-06 11:20:00,266.15,267.9,266.15,267.9,21273.0,254.5703,256.2441,254.5703,256.2441,21273.0
2022-05-06 11:30:00,267.53,268.48,265.38,265.49,9272.0,255.8902,256.7989,253.8338,253.939,9272.0
2022-05-06 11:40:00,265.55,266.57,265.55,266.56,6371.0,253.9964,254.972,253.9964,254.9624,6371.0
2022-05-06 11:50:00,266.42,267.21,265.98,266.27,5670.0,254.8285,255.5842,254.4077,254.6851,5670.0
2022-05-06 12:00:00,266.22,268.71,266.0,267.72,8815.0,254.6372,257.0189,254.4268,256.072,8815.0
2022-05-06 12:10:00,267.66,267.82,265.57,265.95,2200.0,256.0146,256.1676,254.0155,254.379,2200.0
2022-05-06 12:20:00,266.19,268.12,266.13,267.98,2905.0,254.6085,256.4546,254.5512,256.3207,2905.0
2022-05-06 12:30:00,268.04,268.79,267.65,267.98,4829.0,256.378,257.0954,256.005,256.3207,4829.0
2022-05-06 12:40:00,267.78,268.51,267.76,268.39,3515.0,256.1294,256.8276,256.1102,256.7128,3515.0
2022-05-06 12:50:00,267.94,270.63,267.65,270.05,4785.0,256.2824,258.8554,256.005,258.3006,4785.0
2022-05-06 13:00:00,270.11,270.11,269.28,269.9,3054.0,258.358,258.358,257.5641,258.1571,3054.0
2022-05-06 13:10:00,269.4,269.73,268.1,268.26,5652.0,257.6789,257.9945,256.4354,256.5885,5652.0
2022-05-06 13:20:00,268.12,269.55,268.12,268.8,5833.0,256.4546,257.8224,256.4546,257.105,5833.0
2022-05-06 13:30:00,269.34,269.87,267.94,268.21,5934.0,257.6215,258.1284,256.2824,256.5407,5934.0
2022-05-06 13:40:00,268.35,268.8,268.03,268.33,5059.0,256.6746,257.105,256.3685,256.6554,5059.0
2022-05-06 13:50:00,268.51,268.55,267.09,267.41,5521.0,256.8276,256.8659,255.4694,255.7755,5521.0
2022-05-06 14:00:00,267.07,267.73,265.77,266.08,4291.0,255.4503,256.0815,254.2068,254.5033,4291.0
2022-05-06 14:10:00,265.92,267.36,265.77,267.07,5680.0,254.3503,255.7276,254.2068,255.4503,5680.0
2022-05-06 14:20:00,266.69,266.69,265.32,265.84,4393.0,255.0868,255.0868,253.7764,254.2738,4393.0
2022-05-06 14:30:00,265.7,266.09,265.08,265.08,6395.0,254.1399,254.5129,253.5468,253.5468,6395.0
2022-05-06 14:40:00,265.53,266.01,265.11,265.93,4560.0,253.9773,254.4364,253.5755,254.3599,4560.0
2022-05-06 14:50:00,265.95,266.89,265.89,266.31,11675.0,254.379,255.2781,254.3216,254.7233,11675.0
2022-05-06 15:00:00,265.77,265.95,264.55,264.7,8471.0,254.2068,254.379,253.0399,253.1834,8471.0
2022-05-06 15:10:00,264.89,265.38,264.46,265.38,9254.0,253.3651,253.8338,252.9538,253.8338,9254.0
2022-05-06 15:20:00,265.2,265.25,264.41,264.99,8752.0,253.6616,253.7094,252.906,253.4607,8752.0
2022-05-06 15:30:00,265.12,267.95,265.11,267.95,15871.0,253.5851,256.292,253.5755,256.292,15871.0
2022-05-06 15:40:00,268.23,268.42,267.04,267.69,23563.0,256.5598,256.7415,255.4216,256.0433,23563.0
2022-05-06 15:50:00,268.15,268.51,266.36,266.59,44281.0,256.4833,256.8276,254.7711,254.9911,44281.0
2022-05-09 09:30:00,262.05,265.04,261.37,264.96,15765.0,250.6487,253.5086,249.9982,253.4321,15765.0
2022-05-09 09:40:00,265.1,265.1,261.42,262.0,10857.0,253.566,253.566,250.0461,250.6008,10857.0
2022-05-09 09:50:00,261.8,264.09,261.63,263.78,8814.0,250.4095,252.5999,250.2469,252.3034,8814.0
2022-05-09 10:00:00,263.36,264.37,262.1,262.1,7935.0,251.9017,252.8677,250.6965,250.6965,7935.0
2022-05-09 10:10:00,261.9,263.13,261.73,261.74,3735.0,250.5052,251.6817,250.3426,250.3522,3735.0
2022-05-09 10:20:00,261.97,262.01,260.37,260.37,3727.0,250.5721,250.6104,249.0418,249.0418,3727.0
2022-05-09 10:30:00,260.23,260.52,259.39,259.39,3097.0,248.9078,249.1852,248.1044,248.1044,3097.0
2022-05-09 10:40:00,259.63,260.99,259.62,260.88,6226.0,248.334,249.6348,248.3244,249.5296,6226.0
2022-05-09 10:50:00,260.87,261.24,259.94,260.24,8015.0,249.52,249.8739,248.6305,248.9174,8015.0
2022-05-09 11:00:00,259.87,260.45,259.03,259.41,6448.0,248.5635,249.1183,247.7601,248.1235,6448.0
2022-05-09 11:10:00,259.74,260.06,259.09,259.09,6536.0,248.4392,248.7452,247.8174,247.8174,6536.0
2022-05-09 11:20:00,258.43,258.78,257.92,258.12,5854.0,247.1862,247.5209,246.6984,246.8897,5854.0
2022-05-09 11:30:00,257.9,258.74,257.39,258.74,4022.0,246.6792,247.4827,246.1914,247.4827,4022.0
2022-05-09 11:40:00,258.9,260.28,258.69,259.85,8512.0,247.6357,248.9557,247.4349,248.5444,8512.0
2022-05-09 11:50:00,260.04,260.82,259.88,260.19,4681.0,248.7261,249.4722,248.5731,248.8696,4681.0
2022-05-09 12:00:00,260.16,261.76,259.78,261.49,7142.0,248.8409,250.3713,248.4774,250.113,7142.0
2022-05-09 12:10:00,261.53,262.25,261.41,261.87,2495.0,250.1513,250.84,250.0365,250.4765,2495.0
2022-05-09 12:20:00,261.49,261.94,260.97,261.6,4329.0,250.113,250.5434,249.6157,250.2182,4329.0
2022-05-09 12:30:00,261.42,261.91,260.47,260.48,6531.0,250.0461,250.5148,249.1374,249.147,6531.0
2022-05-09 12:40:00,260.12,260.74,259.86,260.2,4721.0,248.8026,249.3957,248.5539,248.8792,4721.0
2022-05-09 12:50:00,259.97,260.12,259.33,259.52,5328.0,248.6592,248.8026,248.047,248.2287,5328.0
2022-05-09 13:00:00,259.38,260.34,259.25,259.79,8007.0,248.0948,249.0131,247.9705,248.487,8007.0
2022-05-09 13:10:00,260.12,260.15,259.8,260.06,4382.0,248.8026,248.8313,248.4966,248.7452,4382.0
2022-05-09 13:20:00,259.77,260.62,259.59,260.51,4952.0,248.4679,249.2809,248.2957,249.1757,4952.0
2022-05-09 13:30:00,260.36,260.93,259.04,259.2,7434.0,249.0322,249.5774,247.7696,247.9227,7434.0
2022-05-09 13:40:00,259.09,261.12,259.09,260.35,7867.0,247.8174,249.7591,247.8174,249.0226,7867.0
2022-05-09 13:50:00,260.09,260.12,258.83,259.94,4947.0,248.7739,248.8026,247.5688,248.6305,4947.0
2022-05-09 14:00:00,260.2,260.96,259.67,260.21,6692.0,248.8792,249.6061,248.3722,248.8887,6692.0
2022-05-09 14:10:00,259.88,261.21,259.87,261.19,6248.0,248.5731,249.8452,248.5635,249.8261,6248.0
2022-05-09 14:20:00,261.16,261.16,259.89,260.25,11721.0,249.7974,249.7974,248.5826,248.927,11721.0
2022-05-09 14:30:00,260.36,260.51,259.43,260.13,4992.0,249.0322,249.1757,248.1427,248.8122,4992.0
2022-05-09 14:40:00,260.16,261.49,260.01,260.64,7580.0,248.8409,250.113,248.6974,249.3,7580.0
2022-05-09 14:50:00,260.8,262.13,260.08,261.61,8805.0,249.453,250.7252,248.7644,250.2278,8805.0
2022-05-09 15:00:00,261.95,262.74,261.59,261.6,7775.0,250.553,251.3086,250.2087,250.2182,7775.0
2022-05-09 15:10:00,261.75,262.79,261.62,262.03,8929.0,250.3617,251.3565,250.2374,250.6295,8929.0
2022-05-09 15:20:00,262.02,262.02,260.02,260.49,20400.0,250.62,250.62,248.707,249.1565,20400.0
2022-05-09 15:30:00,260.3,260.65,259.91,260.5,20873.0,248.9748,249.3096,248.6018,249.1661,20873.0
2022-05-09 15:40:00,260.35,260.39,259.54,259.78,28255.0,249.0226,249.0609,248.2479,248.4774,28255.0
2022-05-09 15:50:00,259.78,260.24,258.32,259.91,60480.0,248.4774,248.9174,247.0809,248.6018,60480.0
2022-05-10 09:30:00,263.14,266.18,263.04,264.0,10661.0,251.6912,254.599,251.5956,252.5138,10661.0
2022-05-10 09:40:00,264.26,264.3,261.07,261.56,5294.0,252.7625,252.8008,249.7113,250.18,5294.0
2022-05-10 09:50:00,261.23,263.34,260.64,262.16,4780.0,249.8643,251.8825,249.3,250.7539,4780.0
2022-05-10 10:00:00,262.53,262.56,260.16,261.33,25376.0,251.1078,251.1365,248.8409,249.96,25376.0
2022-05-10 10:10:00,261.98,262.19,259.64,259.64,17041.0,250.5817,250.7826,248.3435,248.3435,17041.0
2022-05-10 10:20:00,259.92,260.24,258.72,259.29,8531.0,248.6113,248.9174,247.4635,248.0087,8531.0
2022-05-10 10:30:00,259.02,259.55,256.27,256.27,6326.0,247.7505,248.2574,245.1201,245.1201,6326.0
2022-05-10 10:40:00,256.63,256.91,254.54,254.88,8754.0,245.4645,245.7323,243.4654,243.7906,8754.0
2022-05-10 10:50:00,254.52,255.5,254.41,255.03,12922.0,243.4463,244.3836,243.3411,243.9341,12922.0
2022-05-10 11:00:00,254.8,256.06,253.89,255.55,20297.0,243.7141,244.9193,242.8437,244.4315,20297.0
2022-05-10 11:10:00,255.52,256.52,255.01,256.39,8086.0,244.4028,245.3593,243.915,245.2349,8086.0
2022-05-10 11:20:00,256.69,257.25,254.79,255.29,7418.0,245.5219,246.0575,243.7045,244.1828,7418.0
2022-05-10 11:30:00,255.57,256.83,254.91,256.82,3881.0,244.4506,245.6558,243.8193,245.6462,3881.0
2022-05-10 11:40:00,257.01,257.99,256.01,256.01,5786.0,245.8279,246.7653,244.8715,244.8715,5786.0
2022-05-10 11:50:00,255.94,256.82,255.43,256.81,4475.0,244.8045,245.6462,244.3167,245.6366,4475.0
2022-05-10 12:00:00,256.46,257.93,256.46,256.51,4697.0,245.3019,246.7079,245.3019,245.3497,4697.0
2022-05-10 12:10:00,256.12,257.4,256.12,256.82,3407.0,244.9767,246.201,244.9767,245.6462,3407.0
2022-05-10 12:20:00,256.49,256.95,256.22,256.53,5347.0,245.3306,245.7706,245.0723,245.3688,5347.0
2022-05-10 12:30:00,256.34,256.57,254.33,254.51,36008.0,245.1871,245.4071,243.2645,243.4367,36008.0
2022-05-10 12:40:00,254.57,256.19,254.57,255.67,19255.0,243.4941,245.0436,243.4941,244.5462,19255.0
2022-05-10 12:50:00,255.56,255.56,254.22,254.73,5863.0,244.441,244.441,243.1593,243.6471,5863.0
2022-05-10 13:00:00,255.07,256.48,255.07,256.2,7813.0,243.9724,245.321,243.9724,245.0532,7813.0
2022-05-10 13:10:00,255.91,255.99,254.75,255.26,8324.0,244.7758,244.8523,243.6663,244.1541,8324.0
2022-05-10 13:20:00,255.43,256.38,254.88,256.38,6987.0,244.3167,245.2254,243.7906,245.2254,6987.0
2022-05-10 13:30:00,257.17,258.4,257.07,258.28,14206.0,245.981,247.1575,245.8853,247.0427,14206.0
2022-05-10 13:40:00,258.41,259.46,258.1,259.46,11867.0,247.167,248.1714,246.8705,248.1714,11867.0
2022-05-10 13:50:00,259.46,260.03,259.14,260.03,7495.0,248.1714,248.7166,247.8653,248.7166,7495.0
2022-05-10 14:00:00,260.09,260.09,259.41,259.56,8458.0,248.7739,248.7739,248.1235,248.267,8458.0
2022-05-10 14:10:00,259.19,260.62,258.7,259.8,7929.0,247.9131,249.2809,247.4444,248.4966,7929.0
2022-05-10 14:20:00,259.7,260.11,258.49,259.44,8072.0,248.4009,248.7931,247.2436,248.1522,8072.0
2022-05-10 14:30:00,259.19,259.66,258.79,259.41,4441.0,247.9131,248.3626,247.5305,248.1235,4441.0
2022-05-10 14:40:00,259.18,260.43,259.09,259.49,3226.0,247.9035,249.0991,247.8174,248.2,3226.0
2022-05-10 14:50:00,259.78,260.07,258.86,259.56,5678.0,248.4774,248.7548,247.5975,248.267,5678.0
2022-05-10 15:00:00,259.83,261.09,259.54,260.16,6799.0,248.5253,249.7304,248.2479,248.8409,6799.0
2022-05-10 15:10:00,260.35,260.86,259.96,260.12,7409.0,249.0226,249.5104,248.6496,248.8026,7409.0
2022-05-10 15:20:00,260.24,260.27,258.47,258.63,6734.0,248.9174,248.9461,247.2244,247.3775,6734.0
2022-05-10 15:30:00,258.5,259.09,258.08,258.7,30042.0,247.2531,247.8174,246.8514,247.4444,30042.0
2022-05-10 15:40:00,258.56,259.01,257.81,258.88,22922.0,247.3105,247.7409,246.5931,247.6166,22922.0
2022-05-10 15:50:00,258.47,259.49,258.14,259.4,59273.0,247.2244,248.2,246.9088,248.114,59273.0
2022-05-11 09:30:00,258.96,260.27,257.69,257.69,6508.0,247.6931,248.9461,246.4784,246.4784,6508.0
2022-05-11 09:40:00,258.27,262.8,258.27,262.41,5965.0,247.0331,251.366,247.0331,250.993,5965.0
2022-05-11 09:50:00,262.09,262.85,261.54,262.85,4910.0,250.6869,251.4139,250.1609,251.4139,4910.0
2022-05-11 10:00:00,262.88,264.39,262.01,263.17,17503.0,251.4426,252.8869,250.6104,251.7199,17503.0
2022-05-11 10:10:00,263.18,265.0,262.52,264.92,14089.0,251.7295,253.4703,251.0982,253.3938,14089.0
2022-05-11 10:20:00,265.03,266.08,264.49,265.12,7059.0,253.499,254.5033,252.9825,253.5851,7059.0
2022-05-11 10:30:00,265.17,265.61,264.05,265.18,3697.0,253.6329,254.0538,252.5616,253.6425,3697.0
2022-05-11 10:40:00,265.52,266.37,264.94,264.94,4004.0,253.9677,254.7807,253.4129,253.4129,4004.0
2022-05-11 10:50:00,264.62,264.9,263.75,264.31,6862.0,253.1068,253.3747,252.2747,252.8103,6862.0
2022-05-11 11:00:00,264.55,264.55,263.45,264.12,4128.0,253.0399,253.0399,251.9878,252.6286,4128.0
2022-05-11 11:10:00,263.68,264.05,261.83,261.86,11608.0,252.2077,252.5616,250.4382,250.4669,11608.0
2022-05-11 11:20:00,262.46,263.55,262.46,263.55,3713.0,251.0408,252.0834,251.0408,252.0834,3713.0
2022-05-11 11:30:00,263.97,264.4,262.78,264.08,41426.0,252.4851,252.8964,251.3469,252.5903,41426.0
2022-05-11 11:40:00,264.07,264.38,263.49,263.7,4307.0,252.5808,252.8773,252.026,252.2269,4307.0
2022-05-11 11:50:00,263.52,263.57,262.39,262.57,3600.0,252.0547,252.1025,250.9739,251.146,3600.0
2022-05-11 12:00:00,262.26,262.59,261.9,262.09,2875.0,250.8495,251.1652,250.5052,250.6869,2875.0
2022-05-11 12:10:00,262.04,262.3,261.74,262.29,2841.0,250.6391,250.8878,250.3522,250.8782,2841.0
2022-05-11 12:20:00,261.84,262.96,259.98,260.32,5381.0,250.4478,251.5191,248.6687,248.9939,5381.0
2022-05-11 12:30:00,260.37,260.91,259.84,260.6,1883.0,249.0418,249.5583,248.5348,249.2618,1883.0
2022-05-11 12:40:00,260.49,261.31,259.76,259.94,7090.0,249.1565,249.9409,248.4583,248.6305,7090.0
2022-05-11 12:50:00,260.3,260.3,259.04,259.14,4026.0,248.9748,248.9748,247.7696,247.8653,4026.0
2022-05-11 13:00:00,259.28,259.41,258.77,259.16,4715.0,247.9992,248.1235,247.5114,247.8844,4715.0
2022-05-11 13:10:00,258.89,259.3,258.58,258.59,4350.0,247.6261,248.0183,247.3296,247.3392,4350.0
2022-05-11 13:20:00,258.45,258.81,258.07,258.17,3708.0,247.2053,247.5496,246.8418,246.9375,3708.0
2022-05-11 13:30:00,257.91,258.49,257.38,257.68,8156.0,246.6888,247.2436,246.1818,246.4688,8156.0
2022-05-11 13:40:00,257.4,257.4,256.62,257.03,2936.0,246.201,246.201,245.4549,245.8471,2936.0
2022-05-11 13:50:00,257.46,257.6,256.65,256.69,2138.0,246.2584,246.3923,245.4836,245.5219,2138.0
2022-05-11 14:00:00,256.63,257.88,256.63,257.44,3194.0,245.4645,246.6601,245.4645,246.2392,3194.0
2022-05-11 14:10:00,257.23,258.29,257.23,257.81,2275.0,246.0384,247.0523,246.0384,246.5931,2275.0
2022-05-11 14:20:00,257.59,259.59,256.93,259.01,5608.0,246.3827,248.2957,245.7514,247.7409,5608.0
2022-05-11 14:30:00,258.51,259.61,258.15,259.41,5086.0,247.2627,248.3148,246.9183,248.1235,5086.0
2022-05-11 14:40:00,259.25,259.87,258.53,258.8,4682.0,247.9705,248.5635,247.2818,247.5401,4682.0
2022-05-11 14:50:00,258.99,258.99,257.86,258.01,10866.0,247.7218,247.7218,246.641,246.7844,10866.0
2022-05-11 15:00:00,257.97,258.27,257.37,258.08,4004.0,246.7462,247.0331,246.1723,246.8514,4004.0
2022-05-11 15:10:00,258.08,258.63,257.51,258.21,6339.0,246.8514,247.3775,246.3062,246.9757,6339.0
2022-05-11 15:20:00,257.9,258.4,257.35,257.78,8572.0,246.6792,247.1575,246.1532,246.5644,8572.0
2022-05-11 15:30:00,257.94,258.25,256.89,256.89,7465.0,246.7175,247.014,245.7132,245.7132,7465.0
2022-05-11 15:40:00,256.84,257.19,255.82,255.94,15305.0,245.6653,246.0001,244.6897,244.8045,15305.0
2022-05-11 15:50:00,256.06,256.65,255.66,256.2,86291.0,244.9193,245.4836,244.5367,245.0532,86291.0
2022-05-12 09:30:00,253.18,254.69,250.23,250.49,20916.0,242.1646,243.6089,239.3429,239.5916,20916.0
2022-05-12 09:40:00,251.04,254.04,250.51,252.1,11475.0,240.1177,242.9872,239.6107,241.1316,11475.0
2022-05-12 09:50:00,252.24,253.03,251.18,252.23,17377.0,241.2655,242.0211,240.2516,241.2559,17377.0
2022-05-12 10:00:00,252.2,254.81,250.77,254.81,20088.0,241.2272,243.7237,239.8594,243.7237,20088.0
2022-05-12 10:10:00,255.05,255.97,253.63,254.22,10709.0,243.9532,244.8332,242.595,243.1593,10709.0
2022-05-12 10:20:00,254.56,255.66,253.93,253.93,19974.0,243.4845,244.5367,242.882,242.882,19974.0
2022-05-12 10:30:00,254.3,254.83,252.91,254.27,9697.0,243.2359,243.7428,241.9063,243.2072,9697.0
2022-05-12 10:40:00,253.93,254.17,252.83,253.59,8353.0,242.882,243.1115,241.8298,242.5567,8353.0
2022-05-12 10:50:00,254.01,255.7,254.0,255.51,6293.0,242.9585,244.5749,242.9489,244.3932,6293.0
2022-05-12 11:00:00,255.67,257.19,254.81,256.95,12815.0,244.5462,246.0001,243.7237,245.7706,12815.0
2022-05-12 11:10:00,257.12,257.27,255.03,255.32,5988.0,245.9332,246.0766,243.9341,244.2115,5988.0
2022-05-12 11:20:00,255.52,255.62,253.38,253.51,12604.0,244.4028,244.4984,242.3559,242.4802,12604.0
2022-05-12 11:30:00,253.68,254.21,252.96,254.21,9863.0,242.6428,243.1498,241.9542,243.1498,9863.0
2022-05-12 11:40:00,254.36,254.36,252.47,252.48,5644.0,243.2932,243.2932,241.4855,241.495,5644.0
2022-05-12 11:50:00,252.5,252.54,251.35,251.54,3815.0,241.5142,241.5524,240.4142,240.5959,3815.0
2022-05-12 12:00:00,251.21,251.56,250.62,251.23,6982.0,240.2803,240.6151,239.716,240.2994,6982.0
2022-05-12 12:10:00,251.14,251.74,250.61,251.47,8761.0,240.2133,240.7872,239.7064,240.529,8761.0
2022-05-12 12:20:00,251.46,252.94,251.12,252.8,6305.0,240.5194,241.935,240.1942,241.8011,6305.0
2022-05-12 12:30:00,252.9,253.71,252.87,253.42,6422.0,241.8968,242.6715,241.8681,242.3941,6422.0
2022-05-12 12:40:00,253.02,253.71,252.29,253.12,18888.0,242.0115,242.6715,241.3133,242.1072,18888.0
2022-05-12 12:50:00,253.53,253.94,252.55,252.55,4342.0,242.4994,242.8915,241.562,241.562,4342.0
2022-05-12 13:00:00,252.56,252.98,251.23,251.23,6301.0,241.5716,241.9733,240.2994,240.2994,6301.0
2022-05-12 13:10:00,251.58,252.41,251.36,251.37,6060.0,240.6342,241.4281,240.4238,240.4333,6060.0
2022-05-12 13:20:00,251.65,252.0,251.03,251.03,4074.0,240.7011,241.0359,240.1081,240.1081,4074.0
2022-05-12 13:30:00,251.18,251.31,250.03,250.24,7513.0,240.2516,240.3759,239.1516,239.3525,7513.0
2022-05-12 13:40:00,250.11,250.16,248.58,248.58,12457.0,239.2282,239.276,237.7647,237.7647,12457.0
2022-05-12 13:50:00,248.54,248.95,248.11,248.45,10802.0,237.7265,238.1186,237.3152,237.6404,10802.0
2022-05-12 14:00:00,248.65,249.43,247.78,247.78,5739.0,237.8317,238.5777,236.9995,236.9995,5739.0
2022-05-12 14:10:00,248.06,248.58,247.74,248.58,7106.0,237.2673,237.7647,236.9613,237.7647,7106.0
2022-05-12 14:20:00,248.86,249.1,247.62,248.01,8612.0,238.0325,238.2621,236.8465,237.2195,8612.0
2022-05-12 14:30:00,247.87,248.06,246.61,246.76,8264.0,237.0856,237.2673,235.8804,236.0239,8264.0
2022-05-12 14:40:00,246.84,246.84,246.03,246.39,6762.0,236.1004,236.1004,235.3257,235.67,6762.0
2022-05-12 14:50:00,246.11,247.23,246.11,246.52,6407.0,235.4022,236.4735,235.4022,235.7943,6407.0
2022-05-12 15:00:00,246.67,247.86,246.67,246.91,8576.0,235.9378,237.076,235.9378,236.1674,8576.0
2022-05-12 15:10:00,246.95,248.49,246.57,248.38,14238.0,236.2056,237.6786,235.8422,237.5734,14238.0
2022-05-12 15:20:00,248.23,250.31,248.23,249.12,14481.0,237.4299,239.4195,237.4299,238.2812,14481.0
2022-05-12 15:30:00,249.17,250.15,248.98,249.75,18042.0,238.3291,239.2664,238.1473,238.8838,18042.0
2022-05-12 15:40:00,249.98,250.62,249.4,249.79,25964.0,239.1038,239.716,238.549,238.9221,25964.0
2022-05-12 15:50:00,249.6,251.16,249.59,251.16,74790.0,238.7403,240.2325,238.7308,240.2325,74790.0
2022-05-13 09:30:00,255.0,258.35,254.95,257.03,20841.0,243.9054,247.1096,243.8576,245.8471,20841.0
2022-05-13 09:40:00,256.98,257.77,256.47,256.63,15308.0,245.7993,246.5549,245.3114,245.4645,15308.0
2022-05-13 09:50:00,257.23,257.94,256.55,256.79,6862.0,246.0384,246.7175,245.388,245.6175,6862.0
2022-05-13 10:00:00,257.11,258.52,256.92,258.52,13145.0,245.9236,247.2722,245.7419,247.2722,13145.0
2022-05-13 10:10:00,258.1,258.36,257.28,257.47,6328.0,246.8705,247.1192,246.0862,246.2679,6328.0
2022-05-13 10:20:00,258.17,259.37,258.16,258.86,9219.0,246.9375,248.0853,246.9279,247.5975,9219.0
2022-05-13 10:30:00,258.91,259.11,258.27,258.69,5725.0,247.6453,247.8366,247.0331,247.4349,5725.0
2022-05-13 10:40:00,258.71,258.72,256.23,257.42,4772.0,247.454,247.4635,245.0819,246.2201,4772.0
2022-05-13 10:50:00,257.28,258.18,257.25,257.81,7491.0,246.0862,246.947,246.0575,246.5931,7491.0
2022-05-13 11:00:00,257.62,258.16,257.31,258.16,3766.0,246.4114,246.9279,246.1149,246.9279,3766.0
2022-05-13 11:10:00,258.16,259.3,258.15,259.11,11083.0,246.9279,248.0183,246.9183,247.8366,11083.0
2022-05-13 11:20:00,259.46,259.86,259.13,259.75,4618.0,248.1714,248.5539,247.8557,248.4487,4618.0
2022-05-13 11:30:00,259.82,260.06,259.5,259.95,6234.0,248.5157,248.7452,248.2096,248.64,6234.0
2022-05-13 11:40:00,259.87,260.2,259.73,259.98,12437.0,248.5635,248.8792,248.4296,248.6687,12437.0
2022-05-13 11:50:00,260.11,260.7,260.1,260.66,3203.0,248.7931,249.3574,248.7835,249.3191,3203.0
2022-05-13 12:00:00,260.68,261.5,260.68,261.39,4709.0,249.3383,250.1226,249.3383,250.0174,4709.0
2022-05-13 12:10:00,261.67,262.58,261.64,262.19,8197.0,250.2852,251.1556,250.2565,250.7826,8197.0
2022-05-13 12:20:00,262.15,262.22,261.27,261.62,9698.0,250.7443,250.8113,249.9026,250.2374,9698.0
2022-05-13 12:30:00,261.77,262.0,261.73,261.87,4381.0,250.3808,250.6008,250.3426,250.4765,4381.0
2022-05-13 12:40:00,261.91,261.94,261.46,261.46,5938.0,250.5148,250.5434,250.0843,250.0843,5938.0
2022-05-13 12:50:00,260.53,261.24,259.95,260.96,2678.0,249.1948,249.8739,248.64,249.6061,2678.0
2022-05-13 13:00:00,261.28,261.64,260.95,261.11,7320.0,249.9122,250.2565,249.5965,249.7496,7320.0
2022-05-13 13:10:00,261.14,261.34,260.65,260.65,5246.0,249.7783,249.9696,249.3096,249.3096,5246.0
2022-05-13 13:20:00,260.18,260.9,259.81,260.68,3234.0,248.86,249.5487,248.5061,249.3383,3234.0
2022-05-13 13:30:00,260.88,261.02,260.51,260.68,6619.0,249.5296,249.6635,249.1757,249.3383,6619.0
2022-05-13 13:40:00,260.75,260.76,260.09,260.17,5868.0,249.4052,249.4148,248.7739,248.8505,5868.0
2022-05-13 13:50:00,260.1,260.19,259.25,259.54,4590.0,248.7835,248.8696,247.9705,248.2479,4590.0
2022-05-13 14:00:00,259.45,259.45,258.18,259.37,13479.0,248.1618,248.1618,246.947,248.0853,13479.0
2022-05-13 14:10:00,259.55,259.85,259.1,259.85,5558.0,248.2574,248.5444,247.827,248.5444,5558.0
2022-05-13 14:20:00,259.69,260.04,259.19,259.83,10465.0,248.3913,248.7261,247.9131,248.5253,10465.0
2022-05-13 14:30:00,259.79,260.81,259.73,260.27,12272.0,248.487,249.4626,248.4296,248.9461,12272.0
2022-05-13 14:40:00,260.17,260.91,260.17,260.85,4390.0,248.8505,249.5583,248.8505,249.5009,4390.0
2022-05-13 14:50:00,260.78,261.89,260.77,261.6,8065.0,249.4339,250.4956,249.4244,250.2182,8065.0
2022-05-13 15:00:00,261.56,262.16,261.53,262.01,6095.0,250.18,250.7539,250.1513,250.6104,6095.0
2022-05-13 15:10:00,262.1,262.54,261.93,262.43,6801.0,250.6965,251.1173,250.5339,251.0121,6801.0
2022-05-13 15:20:00,262.5,262.56,262.07,262.55,5856.0,251.0791,251.1365,250.6678,251.1269,5856.0
2022-05-13 15:30:00,262.55,262.69,260.54,261.3,13345.0,251.1269,251.2608,249.2044,249.9313,13345.0
2022-05-13 15:40:00,261.37,262.17,260.83,261.24,15545.0,249.9982,250.7634,249.4817,249.8739,15545.0
2022-05-13 15:50:00,261.3,261.77,260.44,261.61,47945.0,249.9313,250.3808,249.1087,250.2278,47945.0
2022-05-16 09:30:00,260.31,261.96,259.47,261.73,11627.0,248.9844,250.5626,248.1809,250.3426,11627.0
2022-05-16 09:40:00,262.76,263.01,257.1,257.36,8481.0,251.3278,251.5669,245.914,246.1627,8481.0
2022-05-16 09:50:00,256.82,259.76,256.78,259.32,8105.0,245.6462,248.4583,245.608,248.0374,8105.0
2022-05-16 10:00:00,259.57,259.93,258.71,259.93,4630.0,248.2766,248.6209,247.454,248.6209,4630.0
2022-05-16 10:10:00,259.98,260.96,259.79,260.3,4131.0,248.6687,249.6061,248.487,248.9748,4131.0
2022-05-16 10:20:00,260.6,261.68,260.5,261.04,5100.0,249.2618,250.2948,249.1661,249.6826,5100.0
2022-05-16 10:30:00,260.66,261.08,260.28,260.7,8457.0,249.3191,249.7209,248.9557,249.3574,8457.0
2022-05-16 10:40:00,260.76,260.76,258.96,258.96,6688.0,249.4148,249.4148,247.6931,247.6931,6688.0
2022-05-16 10:50:00,259.04,259.44,258.63,258.95,6570.0,247.7696,248.1522,247.3775,247.6835,6570.0
2022-05-16 11:00:00,258.76,259.32,258.72,259.29,4938.0,247.5018,248.0374,247.4635,248.0087,4938.0
2022-05-16 11:10:00,259.31,260.32,259.28,260.22,3194.0,248.0279,248.9939,247.9992,248.8983,3194.0
2022-05-16 11:20:00,260.04,260.1,259.31,259.5,4235.0,248.7261,248.7835,248.0279,248.2096,4235.0
2022-05-16 11:30:00,259.7,260.17,259.23,260.02,4667.0,248.4009,248.8505,247.9514,248.707,4667.0
2022-05-16 11:40:00,259.73,261.24,259.48,261.15,4079.0,248.4296,249.8739,248.1905,249.7878,4079.0
2022-05-16 11:50:00,261.18,261.57,261.02,261.57,3003.0,249.8165,250.1895,249.6635,250.1895,3003.0
2022-05-16 12:00:00,261.48,261.73,261.1,261.57,3889.0,250.1035,250.3426,249.74,250.1895,3889.0
2022-05-16 12:10:00,260.91,260.91,260.2,260.54,4272.0,249.5583,249.5583,248.8792,249.2044,4272.0
2022-05-16 12:20:00,260.45,260.78,259.97,260.62,3360.0,249.1183,249.4339,248.6592,249.2809,3360.0
2022-05-16 12:30:00,260.51,260.7,260.04,260.15,2907.0,249.1757,249.3574,248.7261,248.8313,2907.0
2022-05-16 12:40:00,260.1,260.71,259.96,260.71,2637.0,248.7835,249.367,248.6496,249.367,2637.0
2022-05-16 12:50:00,260.71,260.71,260.1,260.26,4046.0,249.367,249.367,248.7835,248.9365,4046.0
2022-05-16 13:00:00,260.01,261.23,259.81,261.22,2861.0,248.6974,249.8643,248.5061,249.8548,2861.0
2022-05-16 13:10:00,261.42,262.07,261.33,261.33,5258.0,250.0461,250.6678,249.96,249.96,5258.0
2022-05-16 13:20:00,261.45,262.44,261.25,262.43,3470.0,250.0748,251.0217,249.8835,251.0121,3470.0
2022-05-16 13:30:00,262.63,262.76,262.4,262.5,1952.0,251.2034,251.3278,250.9834,251.0791,1952.0
2022-05-16 13:40:00,262.16,262.63,261.95,261.95,5995.0,250.7539,251.2034,250.553,250.553,5995.0
2022-05-16 13:50:00,261.98,262.18,261.65,261.9,3542.0,250.5817,250.773,250.2661,250.5052,3542.0
2022-05-16 14:00:00,262.08,262.65,261.54,262.25,4643.0,250.6774,251.2226,250.1609,250.84,4643.0
2022-05-16 14:10:00,261.99,262.17,261.63,261.92,4827.0,250.5913,250.7634,250.2469,250.5243,4827.0
2022-05-16 14:20:00,261.91,263.6,261.9,263.6,5134.0,250.5148,252.1312,250.5052,252.1312,5134.0
2022-05-16 14:30:00,263.51,263.79,262.87,263.05,6457.0,252.0451,252.313,251.433,251.6052,6457.0
2022-05-16 14:40:00,263.17,263.28,262.48,262.48,6522.0,251.7199,251.8251,251.06,251.06,6522.0
2022-05-16 14:50:00,262.52,263.18,262.12,263.14,6215.0,251.0982,251.7295,250.7156,251.6912,6215.0
2022-05-16 15:00:00,262.96,263.45,262.91,263.02,6780.0,251.5191,251.9878,251.4712,251.5765,6780.0
2022-05-16 15:10:00,262.52,262.72,261.79,261.81,8159.0,251.0982,251.2895,250.4,250.4191,8159.0
2022-05-16 15:20:00,261.82,262.31,261.68,262.11,9809.0,250.4287,250.8974,250.2948,250.7061,9809.0
2022-05-16 15:30:00,262.12,262.23,261.01,261.33,11842.0,250.7156,250.8208,249.6539,249.96,11842.0
2022-05-16 15:40:00,261.36,261.48,260.56,260.91,12067.0,249.9887,250.1035,249.2235,249.5583,12067.0
2022-05-16 15:50:00,261.15,261.56,260.05,260.58,38107.0,249.7878,250.18,248.7357,249.2426,38107.0
2022-05-17 09:30:00,267.04,267.79,265.4,267.79,10551.0,255.4216,256.1389,253.8529,256.1389,10551.0
2022-05-17 09:40:00,267.54,268.84,266.83,266.84,5933.0,255.8998,257.1432,255.2207,255.2303,5933.0
2022-05-17 09:50:00,266.85,267.17,266.11,267.06,8728.0,255.2398,255.5459,254.532,255.4407,8728.0
2022-05-17 10:00:00,267.06,268.22,266.4,266.4,9260.0,255.4407,256.5502,254.8094,254.8094,9260.0
2022-05-17 10:10:00,266.2,266.95,265.82,266.78,4939.0,254.6181,255.3355,254.2546,255.1729,4939.0
2022-05-17 10:20:00,266.96,266.96,265.27,265.27,4354.0,255.345,255.345,253.7286,253.7286,4354.0
2022-05-17 10:30:00,265.34,265.75,265.01,265.24,5769.0,253.7955,254.1877,253.4799,253.6999,5769.0
2022-05-17 10:40:00,265.11,265.3,264.42,265.1,4899.0,253.5755,253.7573,252.9155,253.566,4899.0
2022-05-17 10:50:00,265.04,265.61,265.02,265.41,5988.0,253.5086,254.0538,253.4894,253.8625,5988.0
2022-05-17 11:00:00,266.01,266.11,265.58,265.6,3002.0,254.4364,254.532,254.0251,254.0442,3002.0
2022-05-17 11:10:00,265.85,265.92,265.26,265.76,4946.0,254.2833,254.3503,253.719,254.1972,4946.0
2022-05-17 11:20:00,265.88,265.88,265.35,265.54,5050.0,254.312,254.312,253.8051,253.9868,5050.0
2022-05-17 11:30:00,265.73,266.56,265.73,266.44,5081.0,254.1686,254.9624,254.1686,254.8477,5081.0
2022-05-17 11:40:00,266.55,266.55,265.71,265.85,2766.0,254.9529,254.9529,254.1494,254.2833,2766.0
2022-05-17 11:50:00,265.8,266.56,265.8,266.12,2811.0,254.2355,254.9624,254.2355,254.5416,2811.0
2022-05-17 12:00:00,266.19,266.48,266.02,266.48,3911.0,254.6085,254.8859,254.4459,254.8859,3911.0
2022-05-17 12:10:00,266.15,266.97,266.07,266.68,3360.0,254.5703,255.3546,254.4938,255.0772,3360.0
2022-05-17 12:20:00,266.8,266.85,266.6,266.73,2065.0,255.192,255.2398,255.0007,255.125,2065.0
2022-05-17 12:30:00,266.87,267.26,266.72,267.17,2415.0,255.259,255.632,255.1155,255.5459,2415.0
2022-05-17 12:40:00,267.1,267.95,267.07,267.94,4112.0,255.4789,256.292,255.4503,256.2824,4112.0
2022-05-17 12:50:00,267.8,267.83,267.22,267.48,2964.0,256.1485,256.1772,255.5937,255.8424,2964.0
2022-05-17 13:00:00,267.32,268.01,267.04,267.79,4021.0,255.6894,256.3494,255.4216,256.1389,4021.0
2022-05-17 13:10:00,267.72,267.98,267.72,267.83,1102.0,256.072,256.3207,256.072,256.1772,1102.0
2022-05-17 13:20:00,267.69,267.86,267.42,267.49,3979.0,256.0433,256.2059,255.785,255.852,3979.0
2022-05-17 13:30:00,267.39,267.89,267.36,267.75,5900.0,255.7563,256.2346,255.7276,256.1007,5900.0
2022-05-17 13:40:00,267.69,267.79,267.38,267.59,6779.0,256.0433,256.1389,255.7468,255.9476,6779.0
2022-05-17 13:50:00,267.59,267.62,267.3,267.36,6106.0,255.9476,255.9763,255.6702,255.7276,6106.0
2022-05-17 14:00:00,267.29,267.83,266.96,267.83,2280.0,255.6607,256.1772,255.345,256.1772,2280.0
2022-05-17 14:10:00,267.79,267.82,266.05,266.16,6312.0,256.1389,256.1676,254.4746,254.5798,6312.0
2022-05-17 14:20:00,266.04,267.23,265.45,266.77,6562.0,254.4651,255.6033,253.9007,255.1633,6562.0
2022-05-17 14:30:00,266.48,267.47,266.3,267.17,5623.0,254.8859,255.8328,254.7138,255.5459,5623.0
2022-05-17 14:40:00,267.96,269.2,267.76,269.2,4228.0,256.3015,257.4876,256.1102,257.4876,4228.0
2022-05-17 14:50:00,269.19,269.19,268.59,268.95,5045.0,257.478,257.478,256.9041,257.2485,5045.0
2022-05-17 15:00:00,268.84,269.41,268.29,268.72,5192.0,257.1432,257.6884,256.6172,257.0285,5192.0
2022-05-17 15:10:00,268.9,269.33,268.53,269.1,5041.0,257.2006,257.6119,256.8467,257.3919,5041.0
2022-05-17 15:20:00,269.3,269.62,269.28,269.51,7510.0,257.5832,257.8893,257.5641,257.7841,7510.0
2022-05-17 15:30:00,269.36,269.45,268.87,268.96,7055.0,257.6406,257.7267,257.1719,257.258,7055.0
2022-05-17 15:40:00,268.89,269.48,268.75,268.89,18277.0,257.1911,257.7554,257.0572,257.1911,18277.0
2022-05-17 15:50:00,268.77,269.31,268.6,269.05,45607.0,257.0763,257.5928,256.9137,257.3441,45607.0
2022-05-18 09:30:00,265.0,266.68,263.1,264.98,11120.0,253.4703,255.0772,251.653,253.4512,11120.0
2022-05-18 09:40:00,264.99,265.75,264.37,265.45,6869.0,253.4607,254.1877,252.8677,253.9007,6869.0
2022-05-18 09:50:00,265.75,265.76,264.31,264.52,8843.0,254.1877,254.1972,252.8103,253.0112,8843.0
2022-05-18 10:00:00,265.0,265.65,264.79,265.43,2967.0,253.4703,254.092,253.2695,253.8816,2967.0
2022-05-18 10:10:00,265.69,265.9,264.98,265.21,5600.0,254.1303,254.3312,253.4512,253.6712,5600.0
2022-05-18 10:20:00,265.36,266.0,264.71,264.71,5089.0,253.8147,254.4268,253.1929,253.1929,5089.0
2022-05-18 10:30:00,264.56,265.06,264.5,264.88,4009.0,253.0495,253.5277,252.9921,253.3555,4009.0
2022-05-18 10:40:00,265.04,265.44,264.9,265.43,2217.0,253.5086,253.8912,253.3747,253.8816,2217.0
2022-05-18 10:50:00,265.04,265.26,264.76,265.26,2031.0,253.5086,253.719,253.2408,253.719,2031.0
2022-05-18 11:00:00,265.51,265.51,264.54,264.69,6345.0,253.9581,253.9581,253.0303,253.1738,6345.0
2022-05-18 11:10:00,264.46,264.46,263.7,263.79,2870.0,252.9538,252.9538,252.2269,252.313,2870.0
2022-05-18 11:20:00,263.73,263.73,262.66,262.66,6055.0,252.2556,252.2556,251.2321,251.2321,6055.0
2022-05-18 11:30:00,262.77,264.0,262.62,263.76,6121.0,251.3373,252.5138,251.1939,252.2843,6121.0
2022-05-18 11:40:00,264.47,264.48,263.47,263.47,2762.0,252.9634,252.9729,252.0069,252.0069,2762.0
2022-05-18 11:50:00,263.16,263.19,262.37,262.37,3520.0,251.7104,251.7391,250.9547,250.9547,3520.0
2022-05-18 12:00:00,262.38,262.63,262.0,262.04,10181.0,250.9643,251.2034,250.6008,250.6391,10181.0
2022-05-18 12:10:00,261.87,263.1,261.87,263.03,7617.0,250.4765,251.653,250.4765,251.586,7617.0
2022-05-18 12:20:00,262.98,263.03,262.15,262.61,7502.0,251.5382,251.586,250.7443,251.1843,7502.0
2022-05-18 12:30:00,262.43,262.85,261.89,262.37,5605.0,251.0121,251.4139,250.4956,250.9547,5605.0
2022-05-18 12:40:00,262.29,262.93,261.96,262.93,3551.0,250.8782,251.4904,250.5626,251.4904,3551.0
2022-05-18 12:50:00,263.11,263.37,262.95,263.05,3318.0,251.6625,251.9112,251.5095,251.6052,3318.0
2022-05-18 13:00:00,263.0,263.0,261.65,261.65,6586.0,251.5573,251.5573,250.2661,250.2661,6586.0
2022-05-18 13:10:00,261.75,261.87,260.94,261.21,24998.0,250.3617,250.4765,249.587,249.8452,24998.0
2022-05-18 13:20:00,261.01,261.46,260.73,261.43,3523.0,249.6539,250.0843,249.3861,250.0556,3523.0
2022-05-18 13:30:00,261.31,262.0,261.19,262.0,5851.0,249.9409,250.6008,249.8261,250.6008,5851.0
2022-05-18 13:40:00,261.86,262.06,260.63,260.91,6212.0,250.4669,250.6582,249.2904,249.5583,6212.0
2022-05-18 13:50:00,260.85,261.11,260.1,260.12,4607.0,249.5009,249.7496,248.7835,248.8026,4607.0
2022-05-18 14:00:00,260.16,260.26,259.6,260.13,4897.0,248.8409,248.9365,248.3053,248.8122,4897.0
2022-05-18 14:10:00,260.53,260.56,259.4,260.2,8940.0,249.1948,249.2235,248.114,248.8792,8940.0
2022-05-18 14:20:00,260.32,260.71,259.85,260.69,7054.0,248.9939,249.367,248.5444,249.3478,7054.0
2022-05-18 14:30:00,260.68,260.81,259.47,260.07,6466.0,249.3383,249.4626,248.1809,248.7548,6466.0
2022-05-18 14:40:00,260.32,260.33,259.45,259.98,7154.0,248.9939,249.0035,248.1618,248.6687,7154.0
2022-05-18 14:50:00,260.2,260.2,259.52,259.52,6204.0,248.8792,248.8792,248.2287,248.2287,6204.0
2022-05-18 15:00:00,259.65,259.99,259.47,259.56,7081.0,248.3531,248.6783,248.1809,248.267,7081.0
2022-05-18 15:10:00,259.5,259.89,259.41,259.74,7798.0,248.2096,248.5826,248.1235,248.4392,7798.0
2022-05-18 15:20:00,259.7,259.96,259.14,259.2,7853.0,248.4009,248.6496,247.8653,247.9227,7853.0
2022-05-18 15:30:00,259.37,260.55,259.09,260.55,12386.0,248.0853,249.2139,247.8174,249.2139,12386.0
2022-05-18 15:40:00,260.36,260.37,259.16,259.16,11287.0,249.0322,249.0418,247.8844,247.8844,11287.0
2022-05-18 15:50:00,259.45,260.37,259.33,259.94,37962.0,248.1618,249.0418,248.047,248.6305,37962.0
2022-05-19 09:30:00,255.03,261.01,255.03,259.81,15369.0,243.9341,249.6539,243.9341,248.5061,15369.0
2022-05-19 09:40:00,259.96,260.13,256.98,257.46,57966.0,248.6496,248.8122,245.7993,246.2584,57966.0
2022-05-19 09:50:00,257.36,257.78,256.22,256.29,10089.0,246.1627,246.5644,245.0723,245.1393,10089.0
2022-05-19 10:00:00,256.31,258.78,256.31,257.07,7224.0,245.1584,247.5209,245.1584,245.8853,7224.0
2022-05-19 10:10:00,256.94,258.46,256.94,257.91,5339.0,245.761,247.2149,245.761,246.6888,5339.0
2022-05-19 10:20:00,257.7,258.39,256.12,257.18,7140.0,246.4879,247.1479,244.9767,245.9905,7140.0
2022-05-19 10:30:00,256.33,257.03,255.39,255.65,5225.0,245.1775,245.8471,244.2784,244.5271,5225.0
2022-05-19 10:40:00,255.28,255.64,253.99,254.14,14953.0,244.1732,244.5176,242.9393,243.0828,14953.0
2022-05-19 10:50:00,253.91,255.14,253.29,253.92,5751.0,242.8628,244.0393,242.2698,242.8724,5751.0
2022-05-19 11:00:00,254.23,254.56,253.2,253.59,9803.0,243.1689,243.4845,242.1837,242.5567,9803.0
2022-05-19 11:10:00,255.03,255.03,253.27,254.21,3928.0,243.9341,243.9341,242.2507,243.1498,3928.0
2022-05-19 11:20:00,254.32,255.08,254.3,254.43,5242.0,243.255,243.9819,243.2359,243.3602,5242.0
2022-05-19 11:30:00,254.43,256.75,254.43,256.75,4915.0,243.3602,245.5793,243.3602,245.5793,4915.0
2022-05-19 11:40:00,257.11,257.7,256.36,256.75,8507.0,245.9236,246.4879,245.2062,245.5793,8507.0
2022-05-19 11:50:00,256.75,257.13,255.69,255.81,6303.0,245.5793,245.9427,244.5654,244.6802,6303.0
2022-05-19 12:00:00,255.81,256.29,255.43,256.18,9297.0,244.6802,245.1393,244.3167,245.0341,9297.0
2022-05-19 12:10:00,256.21,256.88,256.2,256.2,4934.0,245.0628,245.7036,245.0532,245.0532,4934.0
2022-05-19 12:20:00,255.96,256.08,255.2,256.07,5490.0,244.8236,244.9384,244.0967,244.9288,5490.0
2022-05-19 12:30:00,255.95,255.95,255.14,255.22,2297.0,244.8141,244.8141,244.0393,244.1158,2297.0
2022-05-19 12:40:00,254.89,254.89,254.09,254.51,1621.0,243.8002,243.8002,243.035,243.4367,1621.0
2022-05-19 12:50:00,254.68,255.05,254.24,254.54,5552.0,243.5993,243.9532,243.1785,243.4654,5552.0
2022-05-19 13:00:00,254.88,255.03,254.43,254.77,2845.0,243.7906,243.9341,243.3602,243.6854,2845.0
2022-05-19 13:10:00,254.54,254.54,253.57,254.12,3401.0,243.4654,243.4654,242.5376,243.0637,3401.0
2022-05-19 13:20:00,254.41,255.18,254.23,254.59,9810.0,243.3411,244.0776,243.1689,243.5132,9810.0
2022-05-19 13:30:00,254.47,255.27,254.23,254.73,3913.0,243.3985,244.1636,243.1689,243.6471,3913.0
2022-05-19 13:40:00,254.87,255.35,253.42,253.42,4555.0,243.7811,244.2402,242.3941,242.3941,4555.0
2022-05-19 13:50:00,253.6,256.59,253.6,256.09,8722.0,242.5663,245.4262,242.5663,244.948,8722.0
2022-05-19 14:00:00,256.19,256.19,255.31,255.47,5005.0,245.0436,245.0436,244.2019,244.3549,5005.0
2022-05-19 14:10:00,255.69,255.95,255.05,255.27,3555.0,244.5654,244.8141,243.9532,244.1636,3555.0
2022-05-19 14:20:00,255.01,255.82,255.0,255.53,3468.0,243.915,244.6897,243.9054,244.4123,3468.0
2022-05-19 14:30:00,255.47,255.91,254.73,255.72,5602.0,244.3549,244.7758,243.6471,244.5941,5602.0
2022-05-19 14:40:00,255.48,256.29,254.42,256.2,13637.0,244.3645,245.1393,243.3506,245.0532,13637.0
2022-05-19 14:50:00,256.53,256.68,256.02,256.26,10247.0,245.3688,245.5123,244.881,245.1106,10247.0
2022-05-19 15:00:00,256.72,257.57,256.49,256.98,5043.0,245.5506,246.3636,245.3306,245.7993,5043.0
2022-05-19 15:10:00,256.86,256.94,255.78,255.86,8896.0,245.6845,245.761,244.6515,244.728,8896.0
2022-05-19 15:20:00,255.86,255.93,255.22,255.22,4665.0,244.728,244.7949,244.1158,244.1158,4665.0
2022-05-19 15:30:00,255.2,255.63,254.8,254.87,9194.0,244.0967,244.508,243.7141,243.7811,9194.0
2022-05-19 15:40:00,254.72,255.77,254.44,254.48,19244.0,243.6376,244.6419,243.3698,243.408,19244.0
2022-05-19 15:50:00,254.83,255.09,253.87,253.92,53672.0,243.7428,243.9915,242.8246,242.8724,53672.0
2022-05-20 09:30:00,257.23,259.21,257.23,258.93,24217.0,246.0384,247.9322,246.0384,247.6644,24217.0
2022-05-20 09:40:00,258.69,259.04,256.19,257.55,17910.0,247.4349,247.7696,245.0436,246.3445,17910.0
2022-05-20 09:50:00,257.97,258.74,257.49,257.67,7290.0,246.7462,247.4827,246.2871,246.4592,7290.0
2022-05-20 10:00:00,258.17,258.17,256.66,256.77,7963.0,246.9375,246.9375,245.4932,245.5984,7963.0
2022-05-20 10:10:00,256.67,257.32,256.52,257.16,8215.0,245.5027,246.1245,245.3593,245.9714,8215.0
2022-05-20 10:20:00,256.88,257.72,256.5,257.46,18184.0,245.7036,246.5071,245.3401,246.2584,18184.0
2022-05-20 10:30:00,257.42,257.7,256.68,256.68,5360.0,246.2201,246.4879,245.5123,245.5123,5360.0
2022-05-20 10:40:00,256.61,257.41,256.32,256.36,7257.0,245.4453,246.2105,245.168,245.2062,7257.0
2022-05-20 10:50:00,256.56,256.56,255.1,255.16,5600.0,245.3975,245.3975,244.001,244.0584,5600.0
2022-05-20 11:00:00,255.35,255.47,254.5,254.89,4802.0,244.2402,244.3549,243.4272,243.8002,4802.0
2022-05-20 11:10:00,254.76,254.76,253.71,254.1,4927.0,243.6758,243.6758,242.6715,243.0446,4927.0
2022-05-20 11:20:00,254.1,254.32,253.51,254.1,7771.0,243.0446,243.255,242.4802,243.0446,7771.0
2022-05-20 11:30:00,254.16,254.6,253.7,253.92,5659.0,243.1019,243.5228,242.662,242.8724,5659.0
2022-05-20 11:40:00,253.95,254.21,253.35,253.78,3172.0,242.9011,243.1498,242.3272,242.7385,3172.0
2022-05-20 11:50:00,253.91,254.24,253.69,253.69,3265.0,242.8628,243.1785,242.6524,242.6524,3265.0
2022-05-20 12:00:00,253.48,253.49,252.61,252.71,2704.0,242.4515,242.4611,241.6194,241.715,2704.0
2022-05-20 12:10:00,252.31,252.56,251.91,252.14,3854.0,241.3324,241.5716,240.9498,241.1698,3854.0
2022-05-20 12:20:00,252.24,252.72,252.11,252.4,4822.0,241.2655,241.7246,241.1411,241.4185,4822.0
2022-05-20 12:30:00,252.13,252.49,251.23,251.36,5002.0,241.1603,241.5046,240.2994,240.4238,5002.0
2022-05-20 12:40:00,251.27,251.53,250.25,251.53,5657.0,240.3377,240.5864,239.3621,240.5864,5657.0
2022-05-20 12:50:00,251.66,251.79,251.06,251.61,3300.0,240.7107,240.8351,240.1368,240.6629,3300.0
2022-05-20 13:00:00,251.32,251.32,250.22,250.27,4563.0,240.3855,240.3855,239.3334,239.3812,4563.0
2022-05-20 13:10:00,250.52,250.61,249.45,249.45,10421.0,239.6203,239.7064,238.5969,238.5969,10421.0
2022-05-20 13:20:00,249.45,249.68,248.78,248.79,2840.0,238.5969,238.8169,237.956,237.9656,2840.0
2022-05-20 13:30:00,248.96,250.99,248.96,250.56,9451.0,238.1282,240.0699,238.1282,239.6586,9451.0
2022-05-20 13:40:00,250.04,250.86,249.83,250.61,8036.0,239.1612,239.9455,238.9603,239.7064,8036.0
2022-05-20 13:50:00,250.25,251.27,250.14,250.96,6282.0,239.3621,240.3377,239.2568,240.0412,6282.0
2022-05-20 14:00:00,251.11,251.21,249.77,250.13,3643.0,240.1846,240.2803,238.9029,239.2473,3643.0
2022-05-20 14:10:00,250.53,250.9,250.2,250.21,6601.0,239.6299,239.9838,239.3142,239.3238,6601.0
2022-05-20 14:20:00,250.41,250.92,250.29,250.66,4383.0,239.5151,240.0029,239.4003,239.7542,4383.0
2022-05-20 14:30:00,250.73,250.79,250.02,250.51,3795.0,239.8212,239.8786,239.1421,239.6107,3795.0
2022-05-20 14:40:00,250.53,251.82,250.53,251.69,5443.0,239.6299,240.8638,239.6299,240.7394,5443.0
2022-05-20 14:50:00,251.63,252.5,251.63,251.77,6061.0,240.682,241.5142,240.682,240.8159,6061.0
2022-05-20 15:00:00,251.76,252.14,251.04,251.04,4554.0,240.8064,241.1698,240.1177,240.1177,4554.0
2022-05-20 15:10:00,251.14,251.99,251.05,251.59,8768.0,240.2133,241.0264,240.1273,240.6438,8768.0
2022-05-20 15:20:00,251.82,252.78,251.57,252.78,10884.0,240.8638,241.782,240.6246,241.782,10884.0
2022-05-20 15:30:00,252.79,254.73,252.47,254.35,11541.0,241.7916,243.6471,241.4855,243.2837,11541.0
2022-05-20 15:40:00,254.53,256.0,254.53,255.59,15062.0,243.4558,244.8619,243.4558,244.4697,15062.0
2022-05-20 15:50:00,255.71,256.34,255.24,256.32,60460.0,244.5845,245.1871,244.135,245.168,60460.0
2022-05-23 09:30:00,262.3,262.3,260.07,260.31,12561.0,250.8878,250.8878,248.7548,248.9844,12561.0
2022-05-23 09:40:00,260.68,262.97,260.0,262.44,11052.0,249.3383,251.5286,248.6879,251.0217,11052.0
2022-05-23 09:50:00,262.82,263.79,261.18,261.55,5011.0,251.3852,252.313,249.8165,250.1704,5011.0
2022-05-23 10:00:00,260.91,261.09,259.5,260.25,4906.0,249.5583,249.7304,248.2096,248.927,4906.0
2022-05-23 10:10:00,261.08,262.17,260.81,261.78,3312.0,249.7209,250.7634,249.4626,250.3904,3312.0
2022-05-23 10:20:00,261.54,262.84,261.05,262.84,3331.0,250.1609,251.4043,249.6922,251.4043,3331.0
2022-05-23 10:30:00,262.86,263.46,262.45,262.77,6681.0,251.4234,251.9973,251.0313,251.3373,6681.0
2022-05-23 10:40:00,263.07,263.74,262.35,263.13,8375.0,251.6243,252.2651,250.9356,251.6817,8375.0
2022-05-23 10:50:00,262.89,263.14,261.69,262.87,6503.0,251.4521,251.6912,250.3043,251.433,6503.0
2022-05-23 11:00:00,262.81,264.33,262.81,263.96,3352.0,251.3756,252.8295,251.3756,252.4756,3352.0
2022-05-23 11:10:00,263.55,264.29,263.23,264.11,7555.0,252.0834,252.7912,251.7773,252.619,7555.0
2022-05-23 11:20:00,264.19,264.44,263.85,263.96,3144.0,252.6956,252.9347,252.3703,252.4756,3144.0
2022-05-23 11:30:00,264.1,264.92,264.07,264.61,3215.0,252.6095,253.3938,252.5808,253.0973,3215.0
2022-05-23 11:40:00,264.92,265.13,264.14,264.19,3616.0,253.3938,253.5947,252.6477,252.6956,3616.0
2022-05-23 11:50:00,264.44,265.01,264.44,264.69,6561.0,252.9347,253.4799,252.9347,253.1738,6561.0
2022-05-23 12:00:00,264.67,265.01,264.3,264.8,6744.0,253.1547,253.4799,252.8008,253.279,6744.0
2022-05-23 12:10:00,264.73,264.73,264.08,264.17,1906.0,253.2121,253.2121,252.5903,252.6764,1906.0
2022-05-23 12:20:00,264.0,264.51,263.35,263.36,2136.0,252.5138,253.0016,251.8921,251.9017,2136.0
2022-05-23 12:30:00,263.57,263.86,263.49,263.78,2352.0,252.1025,252.3799,252.026,252.3034,2352.0
2022-05-23 12:40:00,264.09,264.47,263.81,263.81,2453.0,252.5999,252.9634,252.3321,252.3321,2453.0
2022-05-23 12:50:00,263.82,263.9,263.25,263.9,7875.0,252.3417,252.4182,251.7965,252.4182,7875.0
2022-05-23 13:00:00,263.79,263.79,262.82,263.15,2716.0,252.313,252.313,251.3852,251.7008,2716.0
2022-05-23 13:10:00,263.06,263.68,262.24,262.49,3605.0,251.6147,252.2077,250.8304,251.0695,3605.0
2022-05-23 13:20:00,262.62,263.52,262.2,263.35,2136.0,251.1939,252.0547,250.7921,251.8921,2136.0
2022-05-23 13:30:00,263.27,263.82,263.05,263.61,3290.0,251.8156,252.3417,251.6052,252.1408,3290.0
2022-05-23 13:40:00,263.48,264.08,263.41,264.08,3018.0,252.0164,252.5903,251.9495,252.5903,3018.0
2022-05-23 13:50:00,263.92,264.41,263.92,264.14,6493.0,252.4373,252.906,252.4373,252.6477,6493.0
2022-05-23 14:00:00,264.45,264.45,263.66,263.88,1065.0,252.9442,252.9442,252.1886,252.399,1065.0
2022-05-23 14:10:00,263.96,264.23,263.85,264.11,3313.0,252.4756,252.7338,252.3703,252.619,3313.0
2022-05-23 14:20:00,264.09,264.34,263.84,263.92,2612.0,252.5999,252.839,252.3608,252.4373,2612.0
2022-05-23 14:30:00,263.87,264.21,263.77,264.21,4000.0,252.3895,252.7147,252.2938,252.7147,4000.0
2022-05-23 14:40:00,264.35,264.82,264.09,264.1,4328.0,252.8486,253.2981,252.5999,252.6095,4328.0
2022-05-23 14:50:00,264.2,264.33,263.82,264.0,8395.0,252.7051,252.8295,252.3417,252.5138,8395.0
2022-05-23 15:00:00,264.03,264.47,264.03,264.4,5441.0,252.5425,252.9634,252.5425,252.8964,5441.0
2022-05-23 15:10:00,264.35,264.36,263.37,264.01,7008.0,252.8486,252.8582,251.9112,252.5234,7008.0
2022-05-23 15:20:00,264.06,264.11,263.03,263.41,6587.0,252.5712,252.619,251.586,251.9495,6587.0
2022-05-23 15:30:00,263.42,263.94,263.08,263.08,10414.0,251.9591,252.4564,251.6339,251.6339,10414.0
2022-05-23 15:40:00,262.75,262.92,262.13,262.3,11508.0,251.3182,251.4808,250.7252,250.8878,11508.0
2022-05-23 15:50:00,262.38,263.25,262.38,263.03,44874.0,250.9643,251.7965,250.9643,251.586,44874.0
2022-05-24 09:30:00,260.74,261.67,258.04,258.07,10402.0,249.3957,250.2852,246.8131,246.8418,10402.0
2022-05-24 09:40:00,258.15,259.99,258.01,259.4,5186.0,246.9183,248.6783,246.7844,248.114,5186.0
2022-05-24 09:50:00,258.99,259.38,257.56,257.56,5866.0,247.7218,248.0948,246.354,246.354,5866.0
2022-05-24 10:00:00,257.69,258.07,256.04,256.12,7805.0,246.4784,246.8418,244.9001,244.9767,7805.0
2022-05-24 10:10:00,256.19,256.5,254.46,254.88,5750.0,245.0436,245.3401,243.3889,243.7906,5750.0
2022-05-24 10:20:00,255.1,256.09,254.88,255.75,5736.0,244.001,244.948,243.7906,244.6228,5736.0
2022-05-24 10:30:00,255.77,255.95,254.35,254.67,4983.0,244.6419,244.8141,243.2837,243.5898,4983.0
2022-05-24 10:40:00,254.55,255.23,253.28,253.28,2501.0,243.475,244.1254,242.2602,242.2602,2501.0
2022-05-24 10:50:00,253.38,254.43,253.17,254.29,3549.0,242.3559,243.3602,242.155,243.2263,3549.0
2022-05-24 11:00:00,254.45,254.69,253.94,254.29,3848.0,243.3793,243.6089,242.8915,243.2263,3848.0
2022-05-24 11:10:00,254.09,255.13,253.58,254.4,8440.0,243.035,244.0297,242.5472,243.3315,8440.0
2022-05-24 11:20:00,254.18,254.98,254.04,254.7,4958.0,243.1211,243.8863,242.9872,243.6184,4958.0
2022-05-24 11:30:00,254.7,255.16,254.32,254.76,3961.0,243.6184,244.0584,243.255,243.6758,3961.0
2022-05-24 11:40:00,255.05,256.67,255.0,256.53,4595.0,243.9532,245.5027,243.9054,245.3688,4595.0
2022-05-24 11:50:00,256.66,256.66,255.76,256.13,2800.0,245.4932,245.4932,244.6323,244.9862,2800.0
2022-05-24 12:00:00,256.16,256.71,255.74,256.7,2652.0,245.0149,245.541,244.6132,245.5314,2652.0
2022-05-24 12:10:00,256.72,258.54,256.72,258.19,10904.0,245.5506,247.2914,245.5506,246.9566,10904.0
2022-05-24 12:20:00,258.02,258.24,257.52,257.53,4559.0,246.794,247.0044,246.3158,246.3253,4559.0
2022-05-24 12:30:00,257.72,258.05,256.36,256.44,4659.0,246.5071,246.8227,245.2062,245.2827,4659.0
2022-05-24 12:40:00,256.36,256.58,255.84,256.29,4102.0,245.2062,245.4167,244.7089,245.1393,4102.0
2022-05-24 12:50:00,256.43,256.94,255.89,256.94,1302.0,245.2732,245.761,244.7567,245.761,1302.0
2022-05-24 13:00:00,256.46,256.46,255.5,255.65,1710.0,245.3019,245.3019,244.3836,244.5271,1710.0
2022-05-24 13:10:00,255.67,256.37,255.47,256.08,8511.0,244.5462,245.2158,244.3549,244.9384,8511.0
2022-05-24 13:20:00,256.03,256.34,255.67,256.34,4251.0,244.8906,245.1871,244.5462,245.1871,4251.0
2022-05-24 13:30:00,256.35,257.08,255.93,257.08,3861.0,245.1967,245.8949,244.7949,245.8949,3861.0
2022-05-24 13:40:00,256.95,257.77,256.95,257.38,3094.0,245.7706,246.5549,245.7706,246.1818,3094.0
2022-05-24 13:50:00,257.33,258.22,257.3,257.76,4074.0,246.134,246.9853,246.1053,246.5453,4074.0
2022-05-24 14:00:00,257.7,258.82,257.15,258.39,4278.0,246.4879,247.5592,245.9619,247.1479,4278.0
2022-05-24 14:10:00,258.43,259.43,257.9,257.9,2959.0,247.1862,248.1427,246.6792,246.6792,2959.0
2022-05-24 14:20:00,257.79,259.3,257.79,258.5,3883.0,246.574,248.0183,246.574,247.2531,3883.0
2022-05-24 14:30:00,258.59,259.04,258.35,258.9,3282.0,247.3392,247.7696,247.1096,247.6357,3282.0
2022-05-24 14:40:00,258.89,258.89,257.12,257.66,4588.0,247.6261,247.6261,245.9332,246.4497,4588.0
2022-05-24 14:50:00,257.37,258.09,257.25,258.01,4137.0,246.1723,246.861,246.0575,246.7844,4137.0
2022-05-24 15:00:00,258.14,259.55,258.14,259.18,4704.0,246.9088,248.2574,246.9088,247.9035,4704.0
2022-05-24 15:10:00,259.37,259.65,258.93,258.97,17707.0,248.0853,248.3531,247.6644,247.7027,17707.0
2022-05-24 15:20:00,258.97,259.57,258.61,259.32,8449.0,247.7027,248.2766,247.3583,248.0374,8449.0
2022-05-24 15:30:00,259.37,260.51,258.87,260.07,7524.0,248.0853,249.1757,247.607,248.7548,7524.0
2022-05-24 15:40:00,260.04,260.7,259.91,260.19,9160.0,248.7261,249.3574,248.6018,248.8696,9160.0
2022-05-24 15:50:00,260.28,260.74,259.32,260.44,54941.0,248.9557,249.3957,248.0374,249.1087,54941.0
2022-05-25 09:30:00,259.2,261.81,259.2,261.29,8352.0,247.9227,250.4191,247.9227,249.9217,8352.0
2022-05-25 09:40:00,261.3,262.2,260.76,260.76,5670.0,249.9313,250.7921,249.4148,249.4148,5670.0
2022-05-25 09:50:00,260.77,261.62,260.77,261.48,3595.0,249.4244,250.2374,249.4244,250.1035,3595.0
2022-05-25 10:00:00,261.07,261.83,260.91,261.47,8649.0,249.7113,250.4382,249.5583,250.0939,8649.0
2022-05-25 10:10:00,261.59,261.78,260.81,261.78,11098.0,250.2087,250.3904,249.4626,250.3904,11098.0
2022-05-25 10:20:00,262.63,263.31,262.34,263.17,4534.0,251.2034,251.8538,250.926,251.7199,4534.0
2022-05-25 10:30:00,263.33,264.89,263.18,264.89,6844.0,251.873,253.3651,251.7295,253.3651,6844.0
2022-05-25 10:40:00,265.0,265.1,263.86,264.04,6133.0,253.4703,253.566,252.3799,252.5521,6133.0
2022-05-25 10:50:00,264.26,264.58,263.84,264.27,6373.0,252.7625,253.0686,252.3608,252.7721,6373.0
2022-05-25 11:00:00,263.94,264.01,262.85,263.15,5889.0,252.4564,252.5234,251.4139,251.7008,5889.0
2022-05-25 11:10:00,262.92,263.22,262.54,262.81,5011.0,251.4808,251.7678,251.1173,251.3756,5011.0
2022-05-25 11:20:00,262.69,263.2,262.31,262.73,3376.0,251.2608,251.7486,250.8974,251.2991,3376.0
2022-05-25 11:30:00,262.4,262.47,261.64,261.99,5037.0,250.9834,251.0504,250.2565,250.5913,5037.0
2022-05-25 11:40:00,261.9,262.77,261.74,262.72,3939.0,250.5052,251.3373,250.3522,251.2895,3939.0
2022-05-25 11:50:00,262.58,262.58,262.0,262.23,1901.0,251.1556,251.1556,250.6008,250.8208,1901.0
2022-05-25 12:00:00,262.3,262.67,261.74,261.74,3168.0,250.8878,251.2417,250.3522,250.3522,3168.0
2022-05-25 12:10:00,261.96,262.15,261.7,262.0,4054.0,250.5626,250.7443,250.3139,250.6008,4054.0
2022-05-25 12:20:00,261.81,261.95,260.4,260.78,3168.0,250.4191,250.553,249.0705,249.4339,3168.0
2022-05-25 12:30:00,260.84,261.15,260.38,260.39,3259.0,249.4913,249.7878,249.0513,249.0609,3259.0
2022-05-25 12:40:00,260.36,260.89,260.32,260.76,1904.0,249.0322,249.5391,248.9939,249.4148,1904.0
2022-05-25 12:50:00,260.62,260.76,260.27,260.76,2524.0,249.2809,249.4148,248.9461,249.4148,2524.0
2022-05-25 13:00:00,260.78,260.85,260.54,260.85,2619.0,249.4339,249.5009,249.2044,249.5009,2619.0
2022-05-25 13:10:00,260.87,261.11,260.33,260.89,3704.0,249.52,249.7496,249.0035,249.5391,3704.0
2022-05-25 13:20:00,260.78,261.19,260.47,261.09,4290.0,249.4339,249.8261,249.1374,249.7304,4290.0
2022-05-25 13:30:00,261.09,261.37,260.87,260.87,3102.0,249.7304,249.9982,249.52,249.52,3102.0
2022-05-25 13:40:00,260.98,261.34,260.72,261.21,3100.0,249.6252,249.9696,249.3765,249.8452,3100.0
2022-05-25 13:50:00,261.18,261.31,260.56,260.98,7122.0,249.8165,249.9409,249.2235,249.6252,7122.0
2022-05-25 14:00:00,261.1,262.72,259.83,261.16,7954.0,249.74,251.2895,248.5253,249.7974,7954.0
2022-05-25 14:10:00,261.25,263.66,261.25,262.46,8726.0,249.8835,252.1886,249.8835,251.0408,8726.0
2022-05-25 14:20:00,262.57,263.66,262.46,263.14,7439.0,251.146,252.1886,251.0408,251.6912,7439.0
2022-05-25 14:30:00,263.69,264.13,263.45,263.86,9203.0,252.2173,252.6382,251.9878,252.3799,9203.0
2022-05-25 14:40:00,263.89,264.86,263.89,263.9,5380.0,252.4086,253.3364,252.4086,252.4182,5380.0
2022-05-25 14:50:00,264.18,264.93,264.13,264.93,6866.0,252.686,253.4034,252.6382,253.4034,6866.0
2022-05-25 15:00:00,264.95,266.71,264.94,266.59,7477.0,253.4225,255.1059,253.4129,254.9911,7477.0
2022-05-25 15:10:00,266.52,266.8,266.22,266.5,10791.0,254.9242,255.192,254.6372,254.9051,10791.0
2022-05-25 15:20:00,266.29,266.58,266.14,266.16,7691.0,254.7042,254.9816,254.5607,254.5798,7691.0
2022-05-25 15:30:00,266.25,266.48,265.37,265.37,9461.0,254.6659,254.8859,253.8242,253.8242,9461.0
2022-05-25 15:40:00,265.39,265.66,265.04,265.1,12807.0,253.8433,254.1016,253.5086,253.566,12807.0
2022-05-25 15:50:00,265.03,265.56,264.28,265.41,49522.0,253.499,254.0059,252.7816,253.8625,49522.0
2022-05-26 09:30:00,268.47,270.33,268.47,269.75,5713.0,256.7893,258.5684,256.7893,258.0137,5713.0
2022-05-26 09:40:00,270.64,271.55,270.24,271.12,5000.0,258.8649,259.7353,258.4823,259.324,5000.0
2022-05-26 09:50:00,271.72,273.52,271.72,273.19,7310.0,259.8979,261.6196,259.8979,261.304,7310.0
2022-05-26 10:00:00,273.57,274.23,273.11,274.02,8615.0,261.6674,262.2987,261.2275,262.0979,8615.0
2022-05-26 10:10:00,273.74,274.59,273.53,274.14,6788.0,261.8301,262.6431,261.6292,262.2126,6788.0
2022-05-26 10:20:00,274.15,274.69,273.98,273.98,5026.0,262.2222,262.7387,262.0596,262.0596,5026.0
2022-05-26 10:30:00,274.21,274.28,273.24,273.53,3954.0,262.2796,262.3466,261.3518,261.6292,3954.0
2022-05-26 10:40:00,273.33,273.73,272.64,273.21,4141.0,261.4379,261.8205,260.7779,261.3231,4141.0
2022-05-26 10:50:00,273.22,273.45,272.72,273.14,3619.0,261.3327,261.5527,260.8544,261.2562,3619.0
2022-05-26 11:00:00,273.24,273.59,273.12,273.15,3083.0,261.3518,261.6866,261.237,261.2657,3083.0
2022-05-26 11:10:00,273.24,273.54,273.13,273.44,2985.0,261.3518,261.6388,261.2466,261.5431,2985.0
2022-05-26 11:20:00,273.65,273.94,273.36,273.59,1494.0,261.744,262.0214,261.4666,261.6866,1494.0
2022-05-26 11:30:00,273.55,273.65,272.91,273.08,2934.0,261.6483,261.744,261.0362,261.1988,2934.0
2022-05-26 11:40:00,272.92,273.29,272.41,272.63,2941.0,261.0457,261.3996,260.5579,260.7683,2941.0
2022-05-26 11:50:00,272.0,272.83,272.0,272.57,3233.0,260.1658,260.9596,260.1658,260.711,3233.0
2022-05-26 12:00:00,272.61,273.55,272.61,273.55,2013.0,260.7492,261.6483,260.7492,261.6483,2013.0
2022-05-26 12:10:00,273.68,274.04,273.57,273.65,3655.0,261.7727,262.117,261.6674,261.744,3655.0
2022-05-26 12:20:00,273.76,274.08,273.66,274.0,3718.0,261.8492,262.1553,261.7535,262.0787,3718.0
2022-05-26 12:30:00,274.08,274.19,273.17,273.17,7907.0,262.1553,262.2605,261.2849,261.2849,7907.0
2022-05-26 12:40:00,273.15,273.52,273.09,273.41,5816.0,261.2657,261.6196,261.2083,261.5144,5816.0
2022-05-26 12:50:00,273.32,273.85,273.31,273.85,6333.0,261.4283,261.9353,261.4188,261.9353,6333.0
2022-05-26 13:00:00,273.88,275.0,273.88,275.0,1604.0,261.964,263.0352,261.964,263.0352,1604.0
2022-05-26 13:10:00,275.01,275.08,273.87,273.94,4518.0,263.0448,263.1118,261.9544,262.0214,4518.0
2022-05-26 13:20:00,273.93,273.98,273.26,273.34,2612.0,262.0118,262.0596,261.3709,261.4475,2612.0
2022-05-26 13:30:00,273.43,273.49,273.17,273.38,3026.0,261.5335,261.5909,261.2849,261.4857,3026.0
2022-05-26 13:40:00,273.32,273.48,273.2,273.45,3883.0,261.4283,261.5814,261.3135,261.5527,3883.0
2022-05-26 13:50:00,273.41,273.48,273.15,273.39,2163.0,261.5144,261.5814,261.2657,261.4953,2163.0
2022-05-26 14:00:00,273.98,274.38,273.91,274.38,4496.0,262.0596,262.4422,261.9927,262.4422,4496.0
2022-05-26 14:10:00,274.4,274.84,274.34,274.84,1320.0,262.4613,262.8822,262.4039,262.8822,1320.0
2022-05-26 14:20:00,274.93,275.06,274.49,274.49,4232.0,262.9683,263.0926,262.5474,262.5474,4232.0
2022-05-26 14:30:00,274.43,274.43,274.08,274.16,2982.0,262.49,262.49,262.1553,262.2318,2982.0
2022-05-26 14:40:00,274.13,274.29,273.91,274.26,3701.0,262.2031,262.3561,261.9927,262.3274,3701.0
2022-05-26 14:50:00,274.24,274.58,274.17,274.58,5646.0,262.3083,262.6335,262.2413,262.6335,5646.0
2022-05-26 15:00:00,274.62,274.64,274.03,274.42,4813.0,262.6718,262.6909,262.1074,262.4805,4813.0
2022-05-26 15:10:00,274.3,274.32,273.35,273.52,9963.0,262.3657,262.3848,261.457,261.6196,9963.0
2022-05-26 15:20:00,273.47,273.75,273.07,273.71,9340.0,261.5718,261.8396,261.1892,261.8014,9340.0
2022-05-26 15:30:00,273.71,274.1,273.63,274.1,6600.0,261.8014,262.1744,261.7248,262.1744,6600.0
2022-05-26 15:40:00,274.4,275.21,274.29,275.21,8135.0,262.4613,263.2361,262.3561,263.2361,8135.0
2022-05-26 15:50:00,275.22,275.34,273.77,274.42,36276.0,263.2457,263.3604,261.8587,262.4805,36276.0
2022-05-27 09:30:00,275.23,278.83,275.23,278.18,12144.0,263.2552,266.6986,263.2552,266.0769,12144.0
2022-05-27 09:40:00,278.43,279.32,277.68,279.22,8261.0,266.316,267.1673,265.5986,267.0716,8261.0
2022-05-27 09:50:00,278.87,280.14,278.52,279.09,16538.0,266.7369,267.9516,266.4021,266.9473,16538.0
2022-05-27 10:00:00,278.96,279.16,277.72,278.66,5248.0,266.8229,267.0142,265.6369,266.536,5248.0
2022-05-27 10:10:00,278.72,278.72,277.26,277.26,4720.0,266.5934,266.5934,265.1969,265.1969,4720.0
2022-05-27 10:20:00,277.49,277.49,275.97,276.16,6491.0,265.4169,265.4169,263.963,264.1448,6491.0
2022-05-27 10:30:00,276.37,276.74,275.83,275.83,4899.0,264.3456,264.6995,263.8291,263.8291,4899.0
2022-05-27 10:40:00,276.11,276.39,275.77,276.12,5911.0,264.0969,264.3648,263.7717,264.1065,5911.0
2022-05-27 10:50:00,276.5,276.5,275.7,275.76,5599.0,264.47,264.47,263.7048,263.7622,5599.0
2022-05-27 11:00:00,275.79,275.92,275.4,275.64,6933.0,263.7909,263.9152,263.4178,263.6474,6933.0
2022-05-27 11:10:00,275.82,276.72,275.82,276.72,3211.0,263.8196,264.6804,263.8196,264.6804,3211.0
2022-05-27 11:20:00,276.56,276.9,276.5,276.9,4987.0,264.5274,264.8526,264.47,264.8526,4987.0
2022-05-27 11:30:00,276.79,276.85,276.02,276.37,3406.0,264.7474,264.8047,264.0109,264.3456,3406.0
2022-05-27 11:40:00,276.49,277.15,276.43,277.14,2326.0,264.4604,265.0917,264.403,265.0821,2326.0
2022-05-27 11:50:00,277.08,277.08,276.57,276.69,2801.0,265.0247,265.0247,264.5369,264.6517,2801.0
2022-05-27 12:00:00,276.79,277.02,276.38,276.78,6654.0,264.7474,264.9673,264.3552,264.7378,6654.0
2022-05-27 12:10:00,276.67,276.95,276.49,276.61,6749.0,264.6326,264.9004,264.4604,264.5752,6749.0
2022-05-27 12:20:00,276.52,276.8,276.37,276.8,4533.0,264.4891,264.7569,264.3456,264.7569,4533.0
2022-05-27 12:30:00,276.82,276.98,276.61,276.82,3881.0,264.776,264.9291,264.5752,264.776,3881.0
2022-05-27 12:40:00,276.74,277.0,276.45,276.45,7238.0,264.6995,264.9482,264.4221,264.4221,7238.0
2022-05-27 12:50:00,276.36,276.83,276.3,276.66,7889.0,264.3361,264.7856,264.2787,264.623,7889.0
2022-05-27 13:00:00,276.65,276.65,276.12,276.25,3790.0,264.6134,264.6134,264.1065,264.2308,3790.0
2022-05-27 13:10:00,276.29,276.35,275.82,276.2,6874.0,264.2691,264.3265,263.8196,264.183,6874.0
2022-05-27 13:20:00,276.1,276.1,275.39,275.64,3106.0,264.0874,264.0874,263.4083,263.6474,3106.0
2022-05-27 13:30:00,275.65,275.74,275.45,275.55,5180.0,263.657,263.743,263.4657,263.5613,5180.0
2022-05-27 13:40:00,275.42,275.66,275.18,275.62,5696.0,263.437,263.6665,263.2074,263.6283,5696.0
2022-05-27 13:50:00,275.53,275.93,275.53,275.8,8710.0,263.5422,263.9248,263.5422,263.8004,8710.0
2022-05-27 14:00:00,275.7,275.7,274.89,275.48,3242.0,263.7048,263.7048,262.93,263.4943,3242.0
2022-05-27 14:10:00,275.57,275.75,275.33,275.66,3826.0,263.5804,263.7526,263.3509,263.6665,3826.0
2022-05-27 14:20:00,275.52,275.99,275.52,275.99,5172.0,263.5326,263.9822,263.5326,263.9822,5172.0
2022-05-27 14:30:00,276.13,276.44,276.03,276.03,4994.0,264.1161,264.4126,264.0204,264.0204,4994.0
2022-05-27 14:40:00,276.23,276.23,275.74,275.86,4547.0,264.2117,264.2117,263.743,263.8578,4547.0
2022-05-27 14:50:00,275.94,276.46,275.74,276.46,5669.0,263.9343,264.4317,263.743,264.4317,5669.0
2022-05-27 15:00:00,276.37,277.5,276.32,277.3,5066.0,264.3456,265.4265,264.2978,265.2352,5066.0
2022-05-27 15:10:00,277.48,277.57,277.19,277.37,7108.0,265.4073,265.4934,265.1299,265.3021,7108.0
2022-05-27 15:20:00,277.3,277.66,277.22,277.48,7965.0,265.2352,265.5795,265.1586,265.4073,7965.0
2022-05-27 15:30:00,277.59,277.92,276.91,277.23,11539.0,265.5125,265.8282,264.8621,265.1682,11539.0
2022-05-27 15:40:00,277.22,277.67,277.13,277.34,15820.0,265.1586,265.5891,265.0726,265.2734,15820.0
2022-05-27 15:50:00,277.4,278.59,276.79,278.48,49856.0,265.3308,266.469,264.7474,266.3638,49856.0
2022-05-31 09:30:00,275.54,277.28,273.96,273.96,12896.0,263.5517,265.216,262.0405,262.0405,12896.0
2022-05-31 09:40:00,273.7,274.81,272.98,274.41,6371.0,261.7918,262.8535,261.1031,262.4709,6371.0
2022-05-31 09:50:00,274.03,276.38,274.03,275.7,4674.0,262.1074,264.3552,262.1074,263.7048,4674.0
2022-05-31 10:00:00,275.46,275.5,274.32,274.7,4796.0,263.4752,263.5135,262.3848,262.7483,4796.0
2022-05-31 10:10:00,274.45,275.98,274.22,275.98,3263.0,262.5092,263.9726,262.2892,263.9726,3263.0
2022-05-31 10:20:00,276.51,276.74,275.07,275.07,9383.0,264.4795,264.6995,263.1022,263.1022,9383.0
2022-05-31 10:30:00,275.35,276.02,275.14,275.18,6210.0,263.37,264.0109,263.1691,263.2074,6210.0
2022-05-31 10:40:00,275.56,276.51,275.42,276.32,3264.0,263.5709,264.4795,263.437,264.2978,3264.0
2022-05-31 10:50:00,276.16,276.6,275.77,276.36,4007.0,264.1448,264.5656,263.7717,264.3361,4007.0
2022-05-31 11:00:00,276.21,276.82,275.59,275.69,4522.0,264.1926,264.776,263.5996,263.6952,4522.0
2022-05-31 11:10:00,275.63,275.72,274.79,274.8,4477.0,263.6378,263.7239,262.8344,262.8439,4477.0
2022-05-31 11:20:00,274.78,275.33,274.78,275.1,5191.0,262.8248,263.3509,262.8248,263.1309,5191.0
2022-05-31 11:30:00,274.98,275.48,274.79,275.47,5491.0,263.0161,263.4943,262.8344,263.4848,5491.0
2022-05-31 11:40:00,275.4,276.25,275.26,276.2,6387.0,263.4178,264.2308,263.2839,264.183,6387.0
2022-05-31 11:50:00,276.26,277.48,276.26,277.15,5186.0,264.2404,265.4073,264.2404,265.0917,5186.0
2022-05-31 12:00:00,277.19,277.85,277.19,277.69,7825.0,265.1299,265.7612,265.1299,265.6082,7825.0
2022-05-31 12:10:00,277.49,277.65,276.47,276.73,9741.0,265.4169,265.5699,264.4413,264.69,9741.0
2022-05-31 12:20:00,276.63,277.13,276.3,277.03,6926.0,264.5943,265.0726,264.2787,264.9769,6926.0
2022-05-31 12:30:00,277.09,278.52,277.09,278.43,9981.0,265.0343,266.4021,265.0343,266.316,9981.0
2022-05-31 12:40:00,278.33,278.55,278.17,278.32,4371.0,266.2203,266.4308,266.0673,266.2108,4371.0
2022-05-31 12:50:00,278.27,278.58,277.65,277.66,5856.0,266.163,266.4595,265.5699,265.5795,5856.0
2022-05-31 13:00:00,277.78,277.91,276.88,277.9,3801.0,265.6943,265.8186,264.8334,265.8091,3801.0
2022-05-31 13:10:00,277.83,277.84,276.45,276.5,4501.0,265.7421,265.7517,264.4221,264.47,4501.0
2022-05-31 13:20:00,276.65,276.93,276.49,276.83,7730.0,264.6134,264.8813,264.4604,264.7856,7730.0
2022-05-31 13:30:00,276.73,277.72,276.7,277.65,6459.0,264.69,265.6369,264.6613,265.5699,6459.0
2022-05-31 13:40:00,277.45,278.06,277.42,277.76,4719.0,265.3786,265.9621,265.3499,265.6751,4719.0
2022-05-31 13:50:00,277.73,278.53,277.73,278.37,7546.0,265.6465,266.4116,265.6465,266.2586,7546.0
2022-05-31 14:00:00,278.35,278.44,277.83,278.42,9425.0,266.2395,266.3256,265.7421,266.3064,9425.0
2022-05-31 14:10:00,278.39,278.89,278.39,278.89,11181.0,266.2777,266.756,266.2777,266.756,11181.0
2022-05-31 14:20:00,278.99,279.14,278.05,278.14,7165.0,266.8516,266.9951,265.9525,266.0386,7165.0
2022-05-31 14:30:00,278.2,278.79,278.0,278.66,7894.0,266.096,266.6603,265.9047,266.536,7894.0
2022-05-31 14:40:00,278.61,278.61,277.26,277.41,6192.0,266.4882,266.4882,265.1969,265.3404,6192.0
2022-05-31 14:50:00,277.56,277.76,276.8,277.0,9647.0,265.4839,265.6751,264.7569,264.9482,9647.0
2022-05-31 15:00:00,277.05,278.12,276.86,278.12,6093.0,264.996,266.0195,264.8143,266.0195,6093.0
2022-05-31 15:10:00,278.02,278.54,277.51,277.84,6880.0,265.9238,266.4212,265.436,265.7517,6880.0
2022-05-31 15:20:00,277.79,278.34,277.78,278.19,8184.0,265.7038,266.2299,265.6943,266.0864,8184.0
2022-05-31 15:30:00,278.29,278.99,278.28,278.59,9996.0,266.1821,266.8516,266.1725,266.469,9996.0
2022-05-31 15:40:00,278.63,278.83,277.24,277.33,15429.0,266.5073,266.6986,265.1778,265.2639,15429.0
2022-05-31 15:50:00,277.31,277.92,276.0,276.25,77388.0,265.2447,265.8282,263.9917,264.2308,77388.0
2022-06-01 09:30:00,276.04,277.45,275.28,276.05,10651.0,264.03,265.3786,263.303,264.0395,10651.0
2022-06-01 09:40:00,276.15,276.15,274.31,274.42,3000.0,264.1352,264.1352,262.3753,262.4805,3000.0
2022-06-01 09:50:00,274.31,275.16,273.52,273.6,2570.0,262.3753,263.1883,261.6196,261.6961,2570.0
2022-06-01 10:00:00,273.77,274.53,272.8,272.8,3100.0,261.8587,262.5857,260.931,260.931,3100.0
2022-06-01 10:10:00,273.21,273.21,271.14,271.33,3475.0,261.3231,261.3231,259.3432,259.5249,3475.0
2022-06-01 10:20:00,271.41,271.54,270.61,270.61,2900.0,259.6014,259.7258,258.8362,258.8362,2900.0
2022-06-01 10:30:00,270.5,270.89,269.9,270.25,4390.0,258.731,259.1041,258.1571,258.4919,4390.0
2022-06-01 10:40:00,270.3,270.31,269.77,269.95,4919.0,258.5397,258.5493,258.0328,258.2049,4919.0
2022-06-01 10:50:00,269.9,271.01,269.89,270.79,4408.0,258.1571,259.2188,258.1476,259.0084,4408.0
2022-06-01 11:00:00,270.58,270.58,269.67,269.67,3755.0,258.8075,258.8075,257.9371,257.9371,3755.0
2022-06-01 11:10:00,269.87,270.01,269.3,269.34,3698.0,258.1284,258.2623,257.5832,257.6215,3698.0
2022-06-01 11:20:00,269.27,269.27,268.41,269.03,5953.0,257.5545,257.5545,256.732,257.325,5953.0
2022-06-01 11:30:00,269.05,269.21,268.39,268.52,3893.0,257.3441,257.4971,256.7128,256.8372,3893.0
2022-06-01 11:40:00,268.31,268.4,267.48,267.53,3646.0,256.6363,256.7224,255.8424,255.8902,3646.0
2022-06-01 11:50:00,267.38,267.86,267.24,267.68,1990.0,255.7468,256.2059,255.6129,256.0337,1990.0
2022-06-01 12:00:00,267.76,268.33,267.42,268.17,3843.0,256.1102,256.6554,255.785,256.5024,3843.0
2022-06-01 12:10:00,268.06,268.75,267.78,268.73,2924.0,256.3972,257.0572,256.1294,257.038,2924.0
2022-06-01 12:20:00,268.58,269.25,268.57,268.57,3967.0,256.8946,257.5354,256.885,256.885,3967.0
2022-06-01 12:30:00,268.6,269.42,268.59,269.2,3931.0,256.9137,257.698,256.9041,257.4876,3931.0
2022-06-01 12:40:00,269.37,269.5,268.98,268.98,2980.0,257.6502,257.7745,257.2772,257.2772,2980.0
2022-06-01 12:50:00,269.0,269.93,268.52,269.77,3868.0,257.2963,258.1858,256.8372,258.0328,3868.0
2022-06-01 13:00:00,269.73,270.01,269.55,269.95,3154.0,257.9945,258.2623,257.8224,258.2049,3154.0
2022-06-01 13:10:00,270.09,270.84,269.9,270.84,1391.0,258.3389,259.0562,258.1571,259.0562,1391.0
2022-06-01 13:20:00,271.05,271.91,270.73,271.86,3931.0,259.2571,260.0797,258.951,260.0318,3931.0
2022-06-01 13:30:00,271.7,271.94,271.36,271.8,4918.0,259.8788,260.1084,259.5536,259.9745,4918.0
2022-06-01 13:40:00,272.02,272.11,271.79,272.07,2906.0,260.1849,260.271,259.9649,260.2327,2906.0
2022-06-01 13:50:00,271.94,271.94,271.33,271.8,3471.0,260.1084,260.1084,259.5249,259.9745,3471.0
2022-06-01 14:00:00,271.74,272.03,271.37,271.99,5140.0,259.9171,260.1945,259.5632,260.1562,5140.0
2022-06-01 14:10:00,271.89,271.93,271.62,271.73,3473.0,260.0605,260.0988,259.8023,259.9075,3473.0
2022-06-01 14:20:00,271.74,273.36,271.74,273.11,4787.0,259.9171,261.4666,259.9171,261.2275,4787.0
2022-06-01 14:30:00,273.12,273.21,272.71,272.71,3510.0,261.237,261.3231,260.8449,260.8449,3510.0
2022-06-01 14:40:00,272.86,273.39,272.73,273.14,3977.0,260.9883,261.4953,260.864,261.2562,3977.0
2022-06-01 14:50:00,273.03,273.05,272.47,272.58,3801.0,261.1509,261.1701,260.6153,260.7205,3801.0
2022-06-01 15:00:00,272.64,272.64,271.83,272.28,6241.0,260.7779,260.7779,260.0032,260.4336,6241.0
2022-06-01 15:10:00,272.28,273.06,272.16,272.62,5956.0,260.4336,261.1796,260.3188,260.7588,5956.0
2022-06-01 15:20:00,272.63,272.68,272.33,272.35,7664.0,260.7683,260.8162,260.4814,260.5005,7664.0
2022-06-01 15:30:00,272.28,272.35,271.48,272.0,5065.0,260.4336,260.5005,259.6684,260.1658,5065.0
2022-06-01 15:40:00,272.23,272.47,271.86,272.02,8438.0,260.3857,260.6153,260.0318,260.1849,8438.0
2022-06-01 15:50:00,272.42,272.42,270.42,270.44,34374.0,260.5675,260.5675,258.6545,258.6736,34374.0
2022-06-02 09:30:00,271.03,271.42,270.04,270.4,8244.0,259.238,259.611,258.291,258.6354,8244.0
2022-06-02 09:40:00,270.67,270.67,269.31,270.23,6321.0,258.8936,258.8936,257.5928,258.4728,6321.0
2022-06-02 09:50:00,269.7,269.76,268.17,269.23,5790.0,257.9658,258.0232,256.5024,257.5163,5790.0
2022-06-02 10:00:00,269.94,270.2,269.48,269.51,2837.0,258.1954,258.4441,257.7554,257.7841,2837.0
2022-06-02 10:10:00,269.96,271.13,269.96,270.35,2038.0,258.2145,259.3336,258.2145,258.5875,2038.0
2022-06-02 10:20:00,270.02,270.03,268.99,269.35,3825.0,258.2719,258.2815,257.2867,257.6311,3825.0
2022-06-02 10:30:00,269.34,270.73,269.33,270.35,1559.0,257.6215,258.951,257.6119,258.5875,1559.0
2022-06-02 10:40:00,270.22,270.57,270.16,270.39,2728.0,258.4632,258.798,258.4058,258.6258,2728.0
2022-06-02 10:50:00,270.57,270.95,270.4,270.86,1200.0,258.798,259.1614,258.6354,259.0754,1200.0
2022-06-02 11:00:00,271.03,272.21,271.03,272.21,700.0,259.238,260.3666,259.238,260.3666,700.0
2022-06-02 11:10:00,272.35,272.65,271.92,271.92,5085.0,260.5005,260.7875,260.0892,260.0892,5085.0
2022-06-02 11:20:00,271.99,272.25,271.64,271.99,2013.0,260.1562,260.4049,259.8214,260.1562,2013.0
2022-06-02 11:30:00,271.83,271.83,271.32,271.53,4240.0,260.0032,260.0032,259.5153,259.7162,4240.0
2022-06-02 11:40:00,271.72,272.55,271.72,272.53,3968.0,259.8979,260.6918,259.8979,260.6727,3968.0
2022-06-02 11:50:00,272.55,273.04,272.16,272.34,2427.0,260.6918,261.1605,260.3188,260.491,2427.0
2022-06-02 12:00:00,272.19,272.44,272.11,272.36,1376.0,260.3475,260.5866,260.271,260.5101,1376.0
2022-06-02 12:10:00,272.59,273.08,272.3,273.08,2036.0,260.7301,261.1988,260.4527,261.1988,2036.0
2022-06-02 12:20:00,272.85,273.52,272.63,273.52,4774.0,260.9788,261.6196,260.7683,261.6196,4774.0
2022-06-02 12:30:00,273.61,273.98,273.58,273.87,1226.0,261.7057,262.0596,261.677,261.9544,1226.0
2022-06-02 12:40:00,274.06,274.06,273.36,273.36,3575.0,262.1361,262.1361,261.4666,261.4666,3575.0
2022-06-02 12:50:00,273.46,273.86,273.43,273.5,4152.0,261.5622,261.9448,261.5335,261.6005,4152.0
2022-06-02 13:00:00,273.87,273.88,273.67,273.67,2649.0,261.9544,261.964,261.7631,261.7631,2649.0
2022-06-02 13:10:00,273.86,273.94,272.94,273.42,3191.0,261.9448,262.0214,261.0649,261.524,3191.0
2022-06-02 13:20:00,273.31,273.64,273.16,273.28,2235.0,261.4188,261.7344,261.2753,261.3901,2235.0
2022-06-02 13:30:00,273.51,273.92,273.4,273.92,2266.0,261.6101,262.0022,261.5048,262.0022,2266.0
2022-06-02 13:40:00,273.78,274.34,273.7,274.34,3316.0,261.8683,262.4039,261.7918,262.4039,3316.0
2022-06-02 13:50:00,274.48,274.48,274.09,274.2,1553.0,262.5379,262.5379,262.1648,262.27,1553.0
2022-06-02 14:00:00,274.33,274.44,274.1,274.21,2942.0,262.3944,262.4996,262.1744,262.2796,2942.0
2022-06-02 14:10:00,274.07,274.15,273.85,273.93,2617.0,262.1457,262.2222,261.9353,262.0118,2617.0
2022-06-02 14:20:00,273.82,273.98,273.56,273.71,4317.0,261.9066,262.0596,261.6579,261.8014,4317.0
2022-06-02 14:30:00,273.8,274.33,273.79,274.29,1175.0,261.8874,262.3944,261.8779,262.3561,1175.0
2022-06-02 14:40:00,274.25,274.39,274.2,274.36,2334.0,262.3179,262.4518,262.27,262.4231,2334.0
2022-06-02 14:50:00,274.26,274.53,273.98,273.98,15827.0,262.3274,262.5857,262.0596,262.0596,15827.0
2022-06-02 15:00:00,274.21,274.84,274.08,274.58,3998.0,262.2796,262.8822,262.1553,262.6335,3998.0
2022-06-02 15:10:00,274.71,275.07,274.68,274.88,4426.0,262.7578,263.1022,262.7292,262.9205,4426.0
2022-06-02 15:20:00,274.89,275.23,274.65,274.78,8461.0,262.93,263.2552,262.7005,262.8248,8461.0
2022-06-02 15:30:00,274.8,274.8,274.1,274.1,3482.0,262.8439,262.8439,262.1744,262.1744,3482.0
2022-06-02 15:40:00,273.99,274.48,273.99,274.25,10133.0,262.0692,262.5379,262.0692,262.3179,10133.0
2022-06-02 15:50:00,274.37,275.77,274.29,275.39,60706.0,262.4326,263.7717,262.3561,263.4083,60706.0
2022-06-03 09:30:00,272.06,273.31,271.59,272.56,6248.0,260.2231,261.4188,259.7736,260.7014,6248.0
2022-06-03 09:40:00,272.38,272.42,271.5,271.81,4886.0,260.5292,260.5675,259.6875,259.984,4886.0
2022-06-03 09:50:00,271.77,273.55,271.03,273.55,5747.0,259.9458,261.6483,259.238,261.6483,5747.0
2022-06-03 10:00:00,273.71,274.58,273.1,274.04,13685.0,261.8014,262.6335,261.2179,262.117,13685.0
2022-06-03 10:10:00,273.84,274.5,273.43,274.27,4825.0,261.9257,262.557,261.5335,262.337,4825.0
2022-06-03 10:20:00,274.15,274.15,273.1,273.26,2749.0,262.2222,262.2222,261.2179,261.3709,2749.0
2022-06-03 10:30:00,272.88,273.72,272.17,272.32,2565.0,261.0075,261.8109,260.3284,260.4718,2565.0
2022-06-03 10:40:00,272.07,273.11,271.78,273.11,2233.0,260.2327,261.2275,259.9553,261.2275,2233.0
2022-06-03 10:50:00,273.04,273.04,272.38,272.72,2501.0,261.1605,261.1605,260.5292,260.8544,2501.0
2022-06-03 11:00:00,272.81,272.82,272.01,272.17,1875.0,260.9405,260.9501,260.1753,260.3284,1875.0
2022-06-03 11:10:00,272.11,272.72,271.95,272.66,2499.0,260.271,260.8544,260.1179,260.797,2499.0
2022-06-03 11:20:00,272.69,273.07,272.51,272.94,8360.0,260.8257,261.1892,260.6536,261.0649,8360.0
2022-06-03 11:30:00,273.03,274.04,272.87,273.99,5487.0,261.1509,262.117,260.9979,262.0692,5487.0
2022-06-03 11:40:00,274.07,274.13,273.2,273.31,4102.0,262.1457,262.2031,261.3135,261.4188,4102.0
2022-06-03 11:50:00,273.12,273.41,272.9,273.41,1602.0,261.237,261.5144,261.0266,261.5144,1602.0
2022-06-03 12:00:00,273.28,273.4,272.22,272.22,5843.0,261.3901,261.5048,260.3762,260.3762,5843.0
2022-06-03 12:10:00,272.1,272.3,271.25,271.25,6257.0,260.2614,260.4527,259.4484,259.4484,6257.0
2022-06-03 12:20:00,271.33,272.16,271.32,271.91,4695.0,259.5249,260.3188,259.5153,260.0797,4695.0
2022-06-03 12:30:00,271.98,272.13,271.66,272.05,6393.0,260.1466,260.2901,259.8405,260.2136,6393.0
2022-06-03 12:40:00,272.04,272.23,271.66,272.0,5213.0,260.204,260.3857,259.8405,260.1658,5213.0
2022-06-03 12:50:00,271.94,272.7,271.7,272.59,3102.0,260.1084,260.8353,259.8788,260.7301,3102.0
2022-06-03 13:00:00,272.58,273.4,272.58,272.76,4039.0,260.7205,261.5048,260.7205,260.8927,4039.0
2022-06-03 13:10:00,272.75,272.88,271.53,271.7,3359.0,260.8831,261.0075,259.7162,259.8788,3359.0
2022-06-03 13:20:00,271.76,272.52,271.76,272.26,2034.0,259.9362,260.6631,259.9362,260.4144,2034.0
2022-06-03 13:30:00,272.11,272.46,271.99,272.3,2925.0,260.271,260.6057,260.1562,260.4527,2925.0
2022-06-03 13:40:00,272.24,272.24,271.72,272.17,1297.0,260.3953,260.3953,259.8979,260.3284,1297.0
2022-06-03 13:50:00,272.04,272.33,272.04,272.08,1727.0,260.204,260.4814,260.204,260.2423,1727.0
2022-06-03 14:00:00,272.07,272.12,271.27,271.4,7883.0,260.2327,260.2805,259.4675,259.5919,7883.0
2022-06-03 14:10:00,271.51,272.13,271.51,272.07,1851.0,259.6971,260.2901,259.6971,260.2327,1851.0
2022-06-03 14:20:00,272.05,272.7,271.76,272.7,3056.0,260.2136,260.8353,259.9362,260.8353,3056.0
2022-06-03 14:30:00,272.64,272.64,271.68,271.88,2497.0,260.7779,260.7779,259.8597,260.051,2497.0
2022-06-03 14:40:00,271.67,271.99,271.65,271.99,2513.0,259.8501,260.1562,259.831,260.1562,2513.0
2022-06-03 14:50:00,272.1,272.26,271.95,272.25,2299.0,260.2614,260.4144,260.1179,260.4049,2299.0
2022-06-03 15:00:00,272.27,272.41,271.45,271.74,4126.0,260.424,260.5579,259.6397,259.9171,4126.0
2022-06-03 15:10:00,271.64,271.65,271.32,271.56,3666.0,259.8214,259.831,259.5153,259.7449,3666.0
2022-06-03 15:20:00,271.6,271.77,271.15,271.73,3183.0,259.7832,259.9458,259.3527,259.9075,3183.0
2022-06-03 15:30:00,271.79,272.12,271.5,271.84,3863.0,259.9649,260.2805,259.6875,260.0127,3863.0
2022-06-03 15:40:00,271.8,271.91,271.19,271.33,6230.0,259.9745,260.0797,259.391,259.5249,6230.0
2022-06-03 15:50:00,271.2,271.84,271.05,271.24,26870.0,259.4006,260.0127,259.2571,259.4388,26870.0
2022-06-06 09:30:00,274.01,274.1,272.18,273.88,8712.0,262.0883,262.1744,260.3379,261.964,8712.0
2022-06-06 09:40:00,273.74,276.15,273.73,275.0,6910.0,261.8301,264.1352,261.8205,263.0352,6910.0
2022-06-06 09:50:00,275.12,276.37,275.03,276.33,2234.0,263.15,264.3456,263.0639,264.3074,2234.0
2022-06-06 10:00:00,276.5,277.3,276.38,276.72,4156.0,264.47,265.2352,264.3552,264.6804,4156.0
2022-06-06 10:10:00,276.86,277.1,276.19,276.53,6092.0,264.8143,265.0439,264.1735,264.4987,6092.0
2022-06-06 10:20:00,276.29,276.62,275.87,276.11,6414.0,264.2691,264.5847,263.8674,264.0969,6414.0
2022-06-06 10:30:00,275.9,275.94,275.1,275.25,2800.0,263.8961,263.9343,263.1309,263.2744,2800.0
2022-06-06 10:40:00,275.35,275.65,274.86,275.58,5331.0,263.37,263.657,262.9013,263.59,5331.0
2022-06-06 10:50:00,275.47,275.47,274.79,274.85,4395.0,263.4848,263.4848,262.8344,262.8918,4395.0
2022-06-06 11:00:00,275.04,275.49,274.92,275.01,5761.0,263.0735,263.5039,262.9587,263.0448,5761.0
2022-06-06 11:10:00,274.8,274.84,273.79,273.82,5583.0,262.8439,262.8822,261.8779,261.9066,5583.0
2022-06-06 11:20:00,273.46,273.76,273.46,273.63,800.0,261.5622,261.8492,261.5622,261.7248,800.0
2022-06-06 11:30:00,273.74,274.17,273.58,274.04,3201.0,261.8301,262.2413,261.677,262.117,3201.0
2022-06-06 11:40:00,274.21,274.6,274.09,274.44,3117.0,262.2796,262.6526,262.1648,262.4996,3117.0
2022-06-06 11:50:00,274.22,274.68,274.21,274.68,1400.0,262.2892,262.7292,262.2796,262.7292,1400.0
2022-06-06 12:00:00,274.65,274.85,273.58,273.79,3467.0,262.7005,262.8918,261.677,261.8779,3467.0
2022-06-06 12:10:00,273.79,273.93,273.47,273.83,2772.0,261.8779,262.0118,261.5718,261.9161,2772.0
2022-06-06 12:20:00,273.76,274.08,273.4,273.4,1700.0,261.8492,262.1553,261.5048,261.5048,1700.0
2022-06-06 12:30:00,273.34,274.3,273.3,274.3,2100.0,261.4475,262.3657,261.4092,262.3657,2100.0
2022-06-06 12:40:00,274.44,274.89,274.28,274.66,4063.0,262.4996,262.93,262.3466,262.71,4063.0
2022-06-06 12:50:00,274.58,274.85,274.35,274.75,3645.0,262.6335,262.8918,262.4135,262.7961,3645.0
2022-06-06 13:00:00,274.82,274.83,274.13,274.55,2127.0,262.8631,262.8726,262.2031,262.6048,2127.0
2022-06-06 13:10:00,274.61,274.61,274.0,274.42,1773.0,262.6622,262.6622,262.0787,262.4805,1773.0
2022-06-06 13:20:00,274.5,274.74,274.35,274.59,1710.0,262.557,262.7865,262.4135,262.6431,1710.0
2022-06-06 13:30:00,274.64,275.67,274.64,275.45,3366.0,262.6909,263.6761,262.6909,263.4657,3366.0
2022-06-06 13:40:00,275.36,275.94,275.35,275.94,1712.0,263.3796,263.9343,263.37,263.9343,1712.0
2022-06-06 13:50:00,276.05,276.27,275.84,276.14,9632.0,264.0395,264.25,263.8387,264.1256,9632.0
2022-06-06 14:00:00,275.88,276.03,275.3,275.41,2364.0,263.8769,264.0204,263.3222,263.4274,2364.0
2022-06-06 14:10:00,275.29,275.4,274.76,274.95,2127.0,263.3126,263.4178,262.8057,262.9874,2127.0
2022-06-06 14:20:00,274.88,274.89,273.68,274.05,2370.0,262.9205,262.93,261.7727,262.1266,2370.0
2022-06-06 14:30:00,273.88,274.05,273.76,273.81,1100.0,261.964,262.1266,261.8492,261.897,1100.0
2022-06-06 14:40:00,273.79,274.54,273.78,274.45,2007.0,261.8779,262.5952,261.8683,262.5092,2007.0
2022-06-06 14:50:00,274.3,274.88,273.6,274.88,5407.0,262.3657,262.9205,261.6961,262.9205,5407.0
2022-06-06 15:00:00,274.64,274.9,274.13,274.21,4227.0,262.6909,262.9396,262.2031,262.2796,4227.0
2022-06-06 15:10:00,274.18,274.45,273.98,274.11,5251.0,262.2509,262.5092,262.0596,262.184,5251.0
2022-06-06 15:20:00,273.93,274.29,273.82,274.26,5686.0,262.0118,262.3561,261.9066,262.3274,5686.0
2022-06-06 15:30:00,274.08,274.37,273.79,273.89,5615.0,262.1553,262.4326,261.8779,261.9735,5615.0
2022-06-06 15:40:00,273.85,274.49,273.64,273.76,4179.0,261.9353,262.5474,261.7344,261.8492,4179.0
2022-06-06 15:50:00,273.94,274.48,273.85,274.29,20081.0,262.0214,262.5379,261.9353,262.3561,20081.0
2022-06-07 09:30:00,271.56,272.29,269.82,271.41,5559.0,259.7449,260.4431,258.0806,259.6014,5559.0
2022-06-07 09:40:00,271.81,271.81,270.84,271.56,2322.0,259.984,259.984,259.0562,259.7449,2322.0
2022-06-07 09:50:00,272.01,272.96,271.71,271.71,5526.0,260.1753,261.084,259.8884,259.8884,5526.0
2022-06-07 10:00:00,271.86,272.43,271.86,272.35,2687.0,260.0318,260.577,260.0318,260.5005,2687.0
2022-06-07 10:10:00,272.01,272.27,271.57,272.06,2795.0,260.1753,260.424,259.7545,260.2231,2795.0
2022-06-07 10:20:00,272.17,273.11,272.17,273.03,1044.0,260.3284,261.2275,260.3284,261.1509,1044.0
2022-06-07 10:30:00,273.6,274.96,273.6,274.77,2095.0,261.6961,262.997,261.6961,262.8152,2095.0
2022-06-07 10:40:00,274.88,275.18,274.79,275.08,4214.0,262.9205,263.2074,262.8344,263.1118,4214.0
2022-06-07 10:50:00,275.06,275.49,274.78,275.05,1600.0,263.0926,263.5039,262.8248,263.0831,1600.0
2022-06-07 11:00:00,274.99,275.1,274.09,274.51,2297.0,263.0257,263.1309,262.1648,262.5666,2297.0
2022-06-07 11:10:00,274.57,274.78,274.35,274.36,1100.0,262.6239,262.8248,262.4135,262.4231,1100.0
2022-06-07 11:20:00,274.31,274.31,273.8,274.08,1300.0,262.3753,262.3753,261.8874,262.1553,1300.0
2022-06-07 11:30:00,274.01,274.45,274.01,274.45,4017.0,262.0883,262.5092,262.0883,262.5092,4017.0
2022-06-07 11:40:00,274.35,274.35,273.81,273.92,2205.0,262.4135,262.4135,261.897,262.0022,2205.0
2022-06-07 11:50:00,273.51,273.9,273.49,273.9,3182.0,261.6101,261.9831,261.5909,261.9831,3182.0
2022-06-07 12:00:00,273.89,274.04,273.75,273.85,1467.0,261.9735,262.117,261.8396,261.9353,1467.0
2022-06-07 12:10:00,273.68,273.94,273.56,273.56,2305.0,261.7727,262.0214,261.6579,261.6579,2305.0
2022-06-07 12:20:00,273.66,274.14,273.63,274.14,1388.0,261.7535,262.2126,261.7248,262.2126,1388.0
2022-06-07 12:30:00,274.35,275.09,274.34,275.09,5068.0,262.4135,263.1213,262.4039,263.1213,5068.0
2022-06-07 12:40:00,275.17,275.84,275.17,275.33,16333.0,263.1978,263.8387,263.1978,263.3509,16333.0
2022-06-07 12:50:00,275.42,275.81,275.3,275.65,4488.0,263.437,263.81,263.3222,263.657,4488.0
2022-06-07 13:00:00,275.67,276.32,275.67,276.31,2225.0,263.6761,264.2978,263.6761,264.2882,2225.0
2022-06-07 13:10:00,276.48,276.68,276.4,276.67,2355.0,264.4508,264.6421,264.3743,264.6326,2355.0
2022-06-07 13:20:00,276.56,276.75,276.51,276.64,5455.0,264.5274,264.7091,264.4795,264.6039,5455.0
2022-06-07 13:30:00,276.68,276.68,276.01,276.16,3473.0,264.6421,264.6421,264.0013,264.1448,3473.0
2022-06-07 13:40:00,276.09,276.24,275.73,275.74,3393.0,264.0778,264.2213,263.7335,263.743,3393.0
2022-06-07 13:50:00,275.91,275.91,275.18,275.26,1650.0,263.9056,263.9056,263.2074,263.2839,1650.0
2022-06-07 14:00:00,275.34,276.17,275.34,276.17,936.0,263.3604,264.1543,263.3604,264.1543,936.0
2022-06-07 14:10:00,276.09,276.45,276.09,276.2,1788.0,264.0778,264.4221,264.0778,264.183,1788.0
2022-06-07 14:20:00,276.22,276.29,275.99,276.18,3602.0,264.2022,264.2691,263.9822,264.1639,3602.0
2022-06-07 14:30:00,276.04,276.51,275.89,276.09,4025.0,264.03,264.4795,263.8865,264.0778,4025.0
2022-06-07 14:40:00,276.14,276.14,275.51,275.51,3443.0,264.1256,264.1256,263.523,263.523,3443.0
2022-06-07 14:50:00,275.49,275.92,275.43,275.84,2043.0,263.5039,263.9152,263.4465,263.8387,2043.0
2022-06-07 15:00:00,275.88,276.1,275.81,275.88,4148.0,263.8769,264.0874,263.81,263.8769,4148.0
2022-06-07 15:10:00,275.9,276.53,275.84,276.53,6337.0,263.8961,264.4987,263.8387,264.4987,6337.0
2022-06-07 15:20:00,276.53,276.58,276.15,276.32,7776.0,264.4987,264.5465,264.1352,264.2978,7776.0
2022-06-07 15:30:00,276.25,277.0,276.24,277.0,3522.0,264.2308,264.9482,264.2213,264.9482,3522.0
2022-06-07 15:40:00,277.02,277.23,276.81,276.95,14747.0,264.9673,265.1682,264.7665,264.9004,14747.0
2022-06-07 15:50:00,277.05,277.27,276.26,276.91,50931.0,264.996,265.2065,264.2404,264.8621,50931.0
2022-06-08 09:30:00,274.07,274.77,271.89,274.77,7230.0,262.1457,262.8152,260.0605,262.8152,7230.0
2022-06-08 09:40:00,274.22,276.12,273.67,275.67,6321.0,262.2892,264.1065,261.7631,263.6761,6321.0
2022-06-08 09:50:00,275.66,276.43,275.19,275.41,3995.0,263.6665,264.403,263.217,263.4274,3995.0
2022-06-08 10:00:00,275.88,275.88,275.34,275.34,1017.0,263.8769,263.8769,263.3604,263.3604,1017.0
2022-06-08 10:10:00,275.31,275.31,274.06,274.17,1000.0,263.3317,263.3317,262.1361,262.2413,1000.0
2022-06-08 10:20:00,274.65,275.34,274.17,274.18,3574.0,262.7005,263.3604,262.2413,262.2509,3574.0
2022-06-08 10:30:00,274.24,274.58,274.06,274.45,2926.0,262.3083,262.6335,262.1361,262.5092,2926.0
2022-06-08 10:40:00,274.3,274.54,273.66,274.04,3789.0,262.3657,262.5952,261.7535,262.117,3789.0
2022-06-08 10:50:00,273.83,273.9,273.37,273.79,3666.0,261.9161,261.9831,261.4762,261.8779,3666.0
2022-06-08 11:00:00,273.88,274.18,273.65,273.96,3958.0,261.964,262.2509,261.744,262.0405,3958.0
2022-06-08 11:10:00,273.89,274.66,273.89,274.66,3535.0,261.9735,262.71,261.9735,262.71,3535.0
2022-06-08 11:20:00,274.63,274.78,274.43,274.65,3431.0,262.6813,262.8248,262.49,262.7005,3431.0
2022-06-08 11:30:00,274.81,275.1,274.74,275.08,3711.0,262.8535,263.1309,262.7865,263.1118,3711.0
2022-06-08 11:40:00,275.33,275.47,274.99,275.19,2223.0,263.3509,263.4848,263.0257,263.217,2223.0
2022-06-08 11:50:00,275.36,275.43,275.1,275.31,1807.0,263.3796,263.4465,263.1309,263.3317,1807.0
2022-06-08 12:00:00,275.18,275.7,275.11,275.29,3189.0,263.2074,263.7048,263.1404,263.3126,3189.0
2022-06-08 12:10:00,275.3,275.6,275.3,275.42,2300.0,263.3222,263.6091,263.3222,263.437,2300.0
2022-06-08 12:20:00,275.45,275.53,274.41,274.48,3577.0,263.4657,263.5422,262.4709,262.5379,3577.0
2022-06-08 12:30:00,274.37,274.37,273.38,273.38,1201.0,262.4326,262.4326,261.4857,261.4857,1201.0
2022-06-08 12:40:00,273.06,273.06,271.97,272.61,1654.0,261.1796,261.1796,260.1371,260.7492,1654.0
2022-06-08 12:50:00,272.56,272.97,272.38,272.96,9207.0,260.7014,261.0936,260.5292,261.084,9207.0
2022-06-08 13:00:00,273.15,273.15,272.19,272.6,2169.0,261.2657,261.2657,260.3475,260.7397,2169.0
2022-06-08 13:10:00,272.69,273.64,272.56,273.64,2551.0,260.8257,261.7344,260.7014,261.7344,2551.0
2022-06-08 13:20:00,273.42,273.58,272.99,273.0,1875.0,261.524,261.677,261.1127,261.1222,1875.0
2022-06-08 13:30:00,272.62,272.62,271.69,271.81,2708.0,260.7588,260.7588,259.8692,259.984,2708.0
2022-06-08 13:40:00,271.68,272.85,271.68,272.85,1400.0,259.8597,260.9788,259.8597,260.9788,1400.0
2022-06-08 13:50:00,272.94,272.95,272.44,272.44,2973.0,261.0649,261.0744,260.5866,260.5866,2973.0
2022-06-08 14:00:00,272.71,272.9,272.64,272.75,2188.0,260.8449,261.0266,260.7779,260.8831,2188.0
2022-06-08 14:10:00,272.66,272.71,272.37,272.37,2367.0,260.797,260.8449,260.5197,260.5197,2367.0
2022-06-08 14:20:00,272.33,272.55,271.94,271.94,1611.0,260.4814,260.6918,260.1084,260.1084,1611.0
2022-06-08 14:30:00,272.21,272.21,271.64,271.65,2668.0,260.3666,260.3666,259.8214,259.831,2668.0
2022-06-08 14:40:00,271.85,272.82,271.85,272.55,2657.0,260.0223,260.9501,260.0223,260.6918,2657.0
2022-06-08 14:50:00,272.72,272.9,272.38,272.9,3947.0,260.8544,261.0266,260.5292,261.0266,3947.0
2022-06-08 15:00:00,272.9,272.9,271.96,272.3,4668.0,261.0266,261.0266,260.1275,260.4527,4668.0
2022-06-08 15:10:00,272.16,273.08,272.16,272.94,5139.0,260.3188,261.1988,260.3188,261.0649,5139.0
2022-06-08 15:20:00,273.31,273.63,273.31,273.5,2895.0,261.4188,261.7248,261.4188,261.6005,2895.0
2022-06-08 15:30:00,273.48,273.55,273.13,273.14,4666.0,261.5814,261.6483,261.2466,261.2562,4666.0
2022-06-08 15:40:00,273.13,273.13,272.12,272.12,13825.0,261.2466,261.2466,260.2805,260.2805,13825.0
2022-06-08 15:50:00,272.38,272.85,271.88,272.15,19769.0,260.5292,260.9788,260.051,260.3092,19769.0
2022-06-09 09:30:00,271.99,272.32,270.05,270.96,3694.0,260.1562,260.4718,258.3006,259.171,3694.0
2022-06-09 09:40:00,271.15,271.47,269.52,270.75,2295.0,259.3527,259.6588,257.7937,258.9701,2295.0
2022-06-09 09:50:00,270.85,271.54,270.73,271.06,6539.0,259.0658,259.7258,258.951,259.2667,6539.0
2022-06-09 10:00:00,271.11,271.63,270.2,270.2,8220.0,259.3145,259.8119,258.4441,258.4441,8220.0
2022-06-09 10:10:00,269.84,270.42,269.19,270.01,3266.0,258.0997,258.6545,257.478,258.2623,3266.0
2022-06-09 10:20:00,270.34,271.06,270.33,270.98,1573.0,258.578,259.2667,258.5684,259.1901,1573.0
2022-06-09 10:30:00,271.33,271.43,270.58,271.42,3228.0,259.5249,259.6206,258.8075,259.611,3228.0
2022-06-09 10:40:00,271.07,271.09,270.13,270.6,2659.0,259.2762,259.2953,258.3771,258.8267,2659.0
2022-06-09 10:50:00,270.12,270.62,269.81,270.21,1538.0,258.3676,258.8458,258.071,258.4536,1538.0
2022-06-09 11:00:00,270.4,270.53,269.57,270.02,2280.0,258.6354,258.7597,257.8415,258.2719,2280.0
2022-06-09 11:10:00,269.8,270.53,269.8,270.04,1506.0,258.0615,258.7597,258.0615,258.291,1506.0
2022-06-09 11:20:00,270.32,270.59,270.18,270.19,3237.0,258.5589,258.8171,258.4249,258.4345,3237.0
2022-06-09 11:30:00,270.29,270.38,269.84,270.31,2579.0,258.5302,258.6162,258.0997,258.5493,2579.0
2022-06-09 11:40:00,270.49,271.57,270.48,270.56,4588.0,258.7215,259.7545,258.7119,258.7884,4588.0
2022-06-09 11:50:00,270.7,271.26,270.22,271.12,11414.0,258.9223,259.458,258.4632,259.324,11414.0
2022-06-09 12:00:00,271.12,271.45,270.88,270.88,1534.0,259.324,259.6397,259.0945,259.0945,1534.0
2022-06-09 12:10:00,270.41,270.66,270.21,270.66,1000.0,258.6449,258.8841,258.4536,258.8841,1000.0
2022-06-09 12:20:00,270.66,271.57,270.66,271.34,4249.0,258.8841,259.7545,258.8841,259.5345,4249.0
2022-06-09 12:30:00,271.33,271.88,271.21,271.88,1345.0,259.5249,260.051,259.4101,260.051,1345.0
2022-06-09 12:40:00,272.0,272.14,271.55,271.55,1733.0,260.1658,260.2997,259.7353,259.7353,1733.0
2022-06-09 12:50:00,271.49,271.9,271.34,271.85,1492.0,259.6779,260.0701,259.5345,260.0223,1492.0
2022-06-09 13:00:00,271.96,272.48,271.9,272.4,4930.0,260.1275,260.6249,260.0701,260.5484,4930.0
2022-06-09 13:10:00,272.33,272.33,271.95,272.19,1765.0,260.4814,260.4814,260.1179,260.3475,1765.0
2022-06-09 13:20:00,271.94,271.94,271.12,271.12,1347.0,260.1084,260.1084,259.324,259.324,1347.0
2022-06-09 13:30:00,270.87,271.07,270.63,270.99,1169.0,259.0849,259.2762,258.8554,259.1997,1169.0
2022-06-09 13:40:00,270.91,271.28,270.85,271.28,2343.0,259.1232,259.4771,259.0658,259.4771,2343.0
2022-06-09 13:50:00,271.2,271.59,271.2,271.58,1046.0,259.4006,259.7736,259.4006,259.764,1046.0
2022-06-09 14:00:00,271.71,271.71,271.05,271.3,3635.0,259.8884,259.8884,259.2571,259.4962,3635.0
2022-06-09 14:10:00,271.17,271.47,270.86,271.25,2870.0,259.3719,259.6588,259.0754,259.4484,2870.0
2022-06-09 14:20:00,271.18,271.78,270.94,270.97,2671.0,259.3814,259.9553,259.1519,259.1806,2671.0
2022-06-09 14:30:00,270.98,271.1,270.07,270.19,2224.0,259.1901,259.3049,258.3197,258.4345,2224.0
2022-06-09 14:40:00,270.1,270.1,269.5,269.5,1817.0,258.3484,258.3484,257.7745,257.7745,1817.0
2022-06-09 14:50:00,269.71,270.26,269.71,269.84,4258.0,257.9754,258.5015,257.9754,258.0997,4258.0
2022-06-09 15:00:00,269.5,269.61,268.64,268.71,4248.0,257.7745,257.8797,256.9519,257.0189,4248.0
2022-06-09 15:10:00,268.87,269.14,268.64,269.14,3637.0,257.1719,257.4302,256.9519,257.4302,3637.0
2022-06-09 15:20:00,269.1,269.11,268.33,268.33,7028.0,257.3919,257.4015,256.6554,256.6554,7028.0
2022-06-09 15:30:00,268.24,268.24,267.67,268.07,8086.0,256.5693,256.5693,256.0241,256.4067,8086.0
2022-06-09 15:40:00,267.67,268.02,267.02,267.32,10872.0,256.0241,256.3589,255.4024,255.6894,10872.0
2022-06-09 15:50:00,266.89,267.5,265.56,265.7,80786.0,255.2781,255.8615,254.0059,254.1399,80786.0
2022-06-10 09:30:00,259.28,259.99,258.5,259.8,6474.0,247.9992,248.6783,247.2531,248.4966,6474.0
2022-06-10 09:40:00,259.66,259.97,258.57,258.57,3820.0,248.3626,248.6592,247.3201,247.3201,3820.0
2022-06-10 09:50:00,258.52,258.52,256.85,257.06,3696.0,247.2722,247.2722,245.6749,245.8758,3696.0
2022-06-10 10:00:00,256.88,256.89,255.14,255.14,1563.0,245.7036,245.7132,244.0393,244.0393,1563.0
2022-06-10 10:10:00,255.17,255.39,253.91,254.1,4487.0,244.068,244.2784,242.8628,243.0446,4487.0
2022-06-10 10:20:00,254.04,254.25,253.28,253.38,3087.0,242.9872,243.188,242.2602,242.3559,3087.0
2022-06-10 10:30:00,253.22,255.69,253.22,255.69,9522.0,242.2028,244.5654,242.2028,244.5654,9522.0
2022-06-10 10:40:00,255.71,256.07,255.42,255.88,4396.0,244.5845,244.9288,244.3071,244.7471,4396.0
2022-06-10 10:50:00,255.83,256.63,255.49,255.49,2271.0,244.6993,245.4645,244.3741,244.3741,2271.0
2022-06-10 11:00:00,255.17,255.27,254.3,254.52,3448.0,244.068,244.1636,243.2359,243.4463,3448.0
2022-06-10 11:10:00,254.51,254.62,254.29,254.62,1222.0,243.4367,243.5419,243.2263,243.5419,1222.0
2022-06-10 11:20:00,254.83,254.87,253.59,253.77,2314.0,243.7428,243.7811,242.5567,242.7289,2314.0
2022-06-10 11:30:00,253.79,253.82,253.3,253.3,3244.0,242.748,242.7767,242.2794,242.2794,3244.0
2022-06-10 11:40:00,253.63,254.51,253.63,254.05,4009.0,242.595,243.4367,242.595,242.9967,4009.0
2022-06-10 11:50:00,253.76,254.65,253.75,254.65,2030.0,242.7193,243.5706,242.7098,243.5706,2030.0
2022-06-10 12:00:00,254.65,255.91,254.65,255.91,4096.0,243.5706,244.7758,243.5706,244.7758,4096.0
2022-06-10 12:10:00,255.71,255.92,254.41,254.47,6189.0,244.5845,244.7854,243.3411,243.3985,6189.0
2022-06-10 12:20:00,254.62,255.19,254.11,254.34,2421.0,243.5419,244.0871,243.0541,243.2741,2421.0
2022-06-10 12:30:00,254.34,254.82,254.23,254.75,4016.0,243.2741,243.7332,243.1689,243.6663,4016.0
2022-06-10 12:40:00,254.6,255.3,254.6,254.65,2632.0,243.5228,244.1923,243.5228,243.5706,2632.0
2022-06-10 12:50:00,254.48,254.57,253.55,254.12,2273.0,243.408,243.4941,242.5185,243.0637,2273.0
2022-06-10 13:00:00,253.96,254.16,253.52,253.74,2324.0,242.9106,243.1019,242.4898,242.7002,2324.0
2022-06-10 13:10:00,254.19,254.62,253.61,253.61,2207.0,243.1306,243.5419,242.5759,242.5759,2207.0
2022-06-10 13:20:00,254.37,254.77,254.16,254.77,600.0,243.3028,243.6854,243.1019,243.6854,600.0
2022-06-10 13:30:00,254.76,254.78,254.31,254.75,2406.0,243.6758,243.695,243.2454,243.6663,2406.0
2022-06-10 13:40:00,254.83,255.27,254.54,255.08,4496.0,243.7428,244.1636,243.4654,243.9819,4496.0
2022-06-10 13:50:00,255.49,255.49,253.89,254.22,2346.0,244.3741,244.3741,242.8437,243.1593,2346.0
2022-06-10 14:00:00,254.05,254.06,253.45,253.79,2816.0,242.9967,243.0063,242.4228,242.748,2816.0
2022-06-10 14:10:00,254.04,254.71,253.84,254.7,2753.0,242.9872,243.628,242.7959,243.6184,2753.0
2022-06-10 14:20:00,254.95,255.02,254.22,254.26,1770.0,243.8576,243.9245,243.1593,243.1976,1770.0
2022-06-10 14:30:00,254.38,254.89,254.22,254.22,2903.0,243.3124,243.8002,243.1593,243.1593,2903.0
2022-06-10 14:40:00,254.14,254.73,253.63,254.73,3717.0,243.0828,243.6471,242.595,243.6471,3717.0
2022-06-10 14:50:00,254.67,255.49,254.56,255.22,4961.0,243.5898,244.3741,243.4845,244.1158,4961.0
2022-06-10 15:00:00,255.16,255.16,253.95,254.21,4151.0,244.0584,244.0584,242.9011,243.1498,4151.0
2022-06-10 15:10:00,254.15,255.04,254.15,254.96,2639.0,243.0924,243.9437,243.0924,243.8671,2639.0
2022-06-10 15:20:00,254.96,255.32,254.14,254.89,4147.0,243.8671,244.2115,243.0828,243.8002,4147.0
2022-06-10 15:30:00,254.1,254.32,253.48,253.99,7261.0,243.0446,243.255,242.4515,242.9393,7261.0
2022-06-10 15:40:00,253.66,253.67,251.86,251.87,9615.0,242.6237,242.6333,240.902,240.9116,9615.0
2022-06-10 15:50:00,251.75,252.7,251.55,251.58,33483.0,240.7968,241.7055,240.6055,240.6342,33483.0
2022-06-13 09:30:00,243.03,244.22,242.36,244.01,10246.0,232.4562,233.5944,231.8153,233.3936,10246.0
2022-06-13 09:40:00,242.95,245.0,242.95,243.57,3281.0,232.3797,234.3405,232.3797,232.9727,3281.0
2022-06-13 09:50:00,243.66,243.9,242.22,242.42,17816.0,233.0588,233.2883,231.6814,231.8727,17816.0
2022-06-13 10:00:00,242.99,243.96,242.58,243.8,9875.0,232.4179,233.3457,232.0258,233.1927,9875.0
2022-06-13 10:10:00,243.85,244.05,241.66,241.72,4073.0,233.2405,233.4318,231.1458,231.2032,4073.0
2022-06-13 10:20:00,241.81,242.52,241.7,241.77,3813.0,231.2893,231.9684,231.1841,231.251,3813.0
2022-06-13 10:30:00,241.66,241.66,240.85,241.03,8339.0,231.1458,231.1458,230.371,230.5432,8339.0
2022-06-13 10:40:00,240.81,241.02,239.47,239.63,7997.0,230.3328,230.5336,229.0511,229.2041,7997.0
2022-06-13 10:50:00,239.68,240.32,239.42,239.65,4928.0,229.2519,229.8641,229.0033,229.2232,4928.0
2022-06-13 11:00:00,239.54,239.62,239.03,239.17,4207.0,229.118,229.1946,228.6302,228.7641,4207.0
2022-06-13 11:10:00,239.06,241.81,239.06,241.81,2998.0,228.6589,231.2893,228.6589,231.2893,2998.0
2022-06-13 11:20:00,241.49,241.84,240.8,240.81,4978.0,230.9832,231.318,230.3232,230.3328,4978.0
2022-06-13 11:30:00,240.77,242.46,240.56,242.42,4010.0,230.2945,231.911,230.0937,231.8727,4010.0
2022-06-13 11:40:00,242.64,243.21,242.09,242.29,3031.0,232.0832,232.6284,231.5571,231.7484,3031.0
2022-06-13 11:50:00,242.31,242.31,241.57,242.24,5793.0,231.7675,231.7675,231.0597,231.7006,5793.0
2022-06-13 12:00:00,242.09,243.35,241.9,243.25,3784.0,231.5571,232.7623,231.3754,232.6666,3784.0
2022-06-13 12:10:00,242.85,243.61,242.58,242.99,3320.0,232.284,233.011,232.0258,232.4179,3320.0
2022-06-13 12:20:00,243.19,243.55,242.82,242.83,3050.0,232.6092,232.9536,232.2553,232.2649,3050.0
2022-06-13 12:30:00,242.94,245.31,242.93,244.81,6474.0,232.3701,234.637,232.3605,234.1587,6474.0
2022-06-13 12:40:00,244.71,244.71,243.47,243.47,2026.0,234.0631,234.0631,232.877,232.877,2026.0
2022-06-13 12:50:00,243.69,243.92,242.9,243.05,3612.0,233.0875,233.3075,232.3318,232.4753,3612.0
2022-06-13 13:00:00,243.05,243.05,242.13,242.71,2515.0,232.4753,232.4753,231.5953,232.1501,2515.0
2022-06-13 13:10:00,242.49,242.91,242.4,242.52,2421.0,231.9397,232.3414,231.8536,231.9684,2421.0
2022-06-13 13:20:00,242.84,242.94,242.29,242.69,4205.0,232.2745,232.3701,231.7484,232.131,4205.0
2022-06-13 13:30:00,242.71,242.99,241.9,242.87,8633.0,232.1501,232.4179,231.3754,232.3032,8633.0
2022-06-13 13:40:00,242.95,244.88,242.88,244.88,4587.0,232.3797,234.2257,232.3127,234.2257,4587.0
2022-06-13 13:50:00,244.94,244.96,243.75,244.09,4019.0,234.2831,234.3022,233.1449,233.4701,4019.0
2022-06-13 14:00:00,243.88,243.88,242.47,242.47,5903.0,233.2692,233.2692,231.9206,231.9206,5903.0
2022-06-13 14:10:00,242.21,242.67,241.78,242.21,5025.0,231.6719,232.1119,231.2606,231.6719,5025.0
2022-06-13 14:20:00,242.41,242.86,242.32,242.86,4847.0,231.8632,232.2936,231.7771,232.2936,4847.0
2022-06-13 14:30:00,242.49,243.55,241.91,243.38,2829.0,231.9397,232.9536,231.3849,232.791,2829.0
2022-06-13 14:40:00,243.22,244.01,243.11,243.44,5614.0,232.6379,233.3936,232.5327,232.8484,5614.0
2022-06-13 14:50:00,243.24,243.4,242.04,242.4,3982.0,232.6571,232.8101,231.5093,231.8536,3982.0
2022-06-13 15:00:00,242.34,242.88,242.14,242.33,3596.0,231.7962,232.3127,231.6049,231.7866,3596.0
2022-06-13 15:10:00,242.2,243.15,241.59,242.2,10614.0,231.6623,232.571,231.0788,231.6623,10614.0
2022-06-13 15:20:00,242.39,242.47,241.03,241.15,8205.0,231.844,231.9206,230.5432,230.658,8205.0
2022-06-13 15:30:00,241.0,241.07,239.64,239.91,9029.0,230.5145,230.5815,229.2137,229.4719,9029.0
2022-06-13 15:40:00,239.77,239.95,239.31,239.43,16521.0,229.338,229.5102,228.898,229.0128,16521.0
2022-06-13 15:50:00,239.54,240.6,238.61,240.39,50918.0,229.118,230.1319,228.2285,229.9311,50918.0
2022-06-14 09:30:00,242.02,243.11,240.76,242.57,10813.0,231.4901,232.5327,230.285,232.0162,10813.0
2022-06-14 09:40:00,242.34,244.32,241.8,243.85,11448.0,231.7962,233.6901,231.2797,233.2405,11448.0
2022-06-14 09:50:00,243.64,244.89,242.52,244.81,5550.0,233.0397,234.2353,231.9684,234.1587,5550.0
2022-06-14 10:00:00,244.68,245.22,243.36,243.49,6939.0,234.0344,234.5509,232.7718,232.8962,6939.0
2022-06-14 10:10:00,244.05,244.27,243.18,243.18,5525.0,233.4318,233.6422,232.5997,232.5997,5525.0
2022-06-14 10:20:00,242.86,243.59,242.62,242.72,10896.0,232.2936,232.9918,232.064,232.1597,10896.0
2022-06-14 10:30:00,242.76,243.58,242.62,243.24,6898.0,232.1979,232.9823,232.064,232.6571,6898.0
2022-06-14 10:40:00,243.27,244.24,242.81,244.24,10863.0,232.6857,233.6135,232.2458,233.6135,10863.0
2022-06-14 10:50:00,244.26,244.97,243.97,243.97,3457.0,233.6327,234.3118,233.3553,233.3553,3457.0
2022-06-14 11:00:00,244.14,244.63,243.27,243.29,4184.0,233.5179,233.9866,232.6857,232.7049,4184.0
2022-06-14 11:10:00,243.26,243.26,242.45,242.46,4634.0,232.6762,232.6762,231.9014,231.911,4634.0
2022-06-14 11:20:00,242.51,243.51,241.76,242.54,4794.0,231.9588,232.9153,231.2414,231.9875,4794.0
2022-06-14 11:30:00,242.49,243.19,242.19,242.67,3628.0,231.9397,232.6092,231.6527,232.1119,3628.0
2022-06-14 11:40:00,242.61,243.35,242.6,242.89,4244.0,232.0545,232.7623,232.0449,232.3223,4244.0
2022-06-14 11:50:00,242.65,243.4,242.47,243.33,3359.0,232.0927,232.8101,231.9206,232.7431,3359.0
2022-06-14 12:00:00,243.14,243.14,242.43,242.66,4951.0,232.5614,232.5614,231.8823,232.1023,4951.0
2022-06-14 12:10:00,242.56,242.79,242.15,242.67,3562.0,232.0066,232.2266,231.6145,232.1119,3562.0
2022-06-14 12:20:00,242.41,242.54,242.25,242.26,2571.0,231.8632,231.9875,231.7101,231.7197,2571.0
2022-06-14 12:30:00,242.36,242.6,242.01,242.18,4220.0,231.8153,232.0449,231.4806,231.6432,4220.0
2022-06-14 12:40:00,242.14,242.35,241.97,242.13,3531.0,231.6049,231.8058,231.4423,231.5953,3531.0
2022-06-14 12:50:00,242.04,242.59,241.88,242.48,3984.0,231.5093,232.0353,231.3562,231.9301,3984.0
2022-06-14 13:00:00,242.65,243.1,242.49,242.88,3508.0,232.0927,232.5231,231.9397,232.3127,3508.0
2022-06-14 13:10:00,242.85,243.89,242.66,243.75,5243.0,232.284,233.2788,232.1023,233.1449,5243.0
2022-06-14 13:20:00,243.87,244.13,243.23,243.23,4304.0,233.2596,233.5083,232.6475,232.6475,4304.0
2022-06-14 13:30:00,242.91,243.05,241.54,241.54,5236.0,232.3414,232.4753,231.031,231.031,5236.0
2022-06-14 13:40:00,241.49,241.65,240.74,241.16,5299.0,230.9832,231.1362,230.2658,230.6676,5299.0
2022-06-14 13:50:00,241.3,241.72,241.23,241.23,3751.0,230.8015,231.2032,230.7345,230.7345,3751.0
2022-06-14 14:00:00,241.39,242.79,241.38,242.61,4254.0,230.8875,232.2266,230.878,232.0545,4254.0
2022-06-14 14:10:00,242.49,242.49,241.67,241.95,4082.0,231.9397,231.9397,231.1554,231.4232,4082.0
2022-06-14 14:20:00,241.84,242.32,241.84,242.25,2145.0,231.318,231.7771,231.318,231.7101,2145.0
2022-06-14 14:30:00,242.06,242.26,241.86,242.09,3873.0,231.5284,231.7197,231.3371,231.5571,3873.0
2022-06-14 14:40:00,242.03,242.03,241.25,241.26,3813.0,231.4997,231.4997,230.7536,230.7632,3813.0
2022-06-14 14:50:00,241.12,241.57,240.99,241.57,4505.0,230.6293,231.0597,230.5049,231.0597,4505.0
2022-06-14 15:00:00,241.33,241.77,241.33,241.5,5257.0,230.8302,231.251,230.8302,230.9928,5257.0
2022-06-14 15:10:00,241.6,241.83,240.88,240.95,7404.0,231.0884,231.3084,230.3997,230.4667,7404.0
2022-06-14 15:20:00,241.08,241.99,240.91,241.95,9601.0,230.591,231.4614,230.4284,231.4232,9601.0
2022-06-14 15:30:00,241.98,243.29,241.98,243.16,8416.0,231.4519,232.7049,231.4519,232.5805,8416.0
2022-06-14 15:40:00,243.3,243.73,242.73,243.66,12775.0,232.7144,233.1257,232.1692,233.0588,12775.0
2022-06-14 15:50:00,243.73,243.73,242.78,243.17,46759.0,233.1257,233.1257,232.2171,232.5901,46759.0
2022-06-15 09:30:00,246.18,247.35,246.13,247.35,9909.0,235.4691,236.5882,235.4213,236.5882,9909.0
2022-06-15 09:40:00,247.83,248.48,247.83,248.19,4356.0,237.0474,237.6691,237.0474,237.3917,4356.0
2022-06-15 09:50:00,248.93,249.68,248.29,248.88,3830.0,238.0995,238.8169,237.4873,238.0517,3830.0
2022-06-15 10:00:00,249.16,249.23,248.62,248.8,5481.0,238.3195,238.3864,237.803,237.9751,5481.0
2022-06-15 10:10:00,248.68,248.8,247.72,248.15,5206.0,237.8604,237.9751,236.9421,237.3534,5206.0
2022-06-15 10:20:00,248.15,248.31,247.73,247.95,6318.0,237.3534,237.5065,236.9517,237.1621,6318.0
2022-06-15 10:30:00,248.04,248.06,247.58,247.71,2173.0,237.2482,237.2673,236.8082,236.9326,2173.0
2022-06-15 10:40:00,247.64,248.15,247.64,247.66,1886.0,236.8656,237.3534,236.8656,236.8847,1886.0
2022-06-15 10:50:00,247.72,247.72,247.33,247.69,1402.0,236.9421,236.9421,236.5691,236.9134,1402.0
2022-06-15 11:00:00,247.67,247.67,246.94,246.94,3129.0,236.8943,236.8943,236.1961,236.1961,3129.0
2022-06-15 11:10:00,246.8,246.8,245.57,246.07,4774.0,236.0622,236.0622,234.8857,235.3639,4774.0
2022-06-15 11:20:00,245.83,246.32,245.48,246.32,1921.0,235.1344,235.603,234.7996,235.603,1921.0
2022-06-15 11:30:00,246.21,246.52,246.12,246.52,3418.0,235.4978,235.7943,235.4118,235.7943,3418.0
2022-06-15 11:40:00,246.52,247.12,246.52,247.12,1979.0,235.7943,236.3682,235.7943,236.3682,1979.0
2022-06-15 11:50:00,247.04,247.28,246.88,247.28,845.0,236.2917,236.5213,236.1387,236.5213,845.0
2022-06-15 12:00:00,247.07,247.07,246.75,246.89,3358.0,236.3204,236.3204,236.0143,236.1482,3358.0
2022-06-15 12:10:00,247.08,247.67,247.08,247.39,2223.0,236.33,236.8943,236.33,236.6265,2223.0
2022-06-15 12:20:00,247.66,247.66,247.49,247.5,683.0,236.8847,236.8847,236.7221,236.7317,683.0
2022-06-15 12:30:00,247.53,247.7,247.25,247.28,4871.0,236.7604,236.923,236.4926,236.5213,4871.0
2022-06-15 12:40:00,247.22,247.26,246.54,246.88,2876.0,236.4639,236.5022,235.8135,236.1387,2876.0
2022-06-15 12:50:00,246.88,247.03,245.67,245.74,1773.0,236.1387,236.2822,234.9813,235.0483,1773.0
2022-06-15 13:00:00,245.65,246.21,245.65,245.86,2499.0,234.9622,235.4978,234.9622,235.1631,2499.0
2022-06-15 13:10:00,246.14,246.14,245.79,245.93,1926.0,235.4309,235.4309,235.0961,235.23,1926.0
2022-06-15 13:20:00,245.96,246.11,245.78,245.99,4107.0,235.2587,235.4022,235.0865,235.2874,4107.0
2022-06-15 13:30:00,246.1,246.14,245.61,245.91,2972.0,235.3926,235.4309,234.9239,235.2109,2972.0
2022-06-15 13:40:00,245.96,246.01,245.4,245.4,3828.0,235.2587,235.3065,234.7231,234.7231,3828.0
2022-06-15 13:50:00,245.13,246.49,245.04,246.49,2196.0,234.4648,235.7657,234.3787,235.7657,2196.0
2022-06-15 14:00:00,247.0,247.33,242.94,243.16,12715.0,236.2535,236.5691,232.3701,232.5805,12715.0
2022-06-15 14:10:00,243.24,245.57,242.74,244.86,2908.0,232.6571,234.8857,232.1788,234.2066,2908.0
2022-06-15 14:20:00,244.73,245.66,243.51,243.72,1787.0,234.0822,234.9718,232.9153,233.1162,1787.0
2022-06-15 14:30:00,243.39,245.35,241.62,245.35,7066.0,232.8005,234.6753,231.1075,234.6753,7066.0
2022-06-15 14:40:00,244.64,249.01,244.64,247.91,6322.0,233.9961,238.176,233.9961,237.1239,6322.0
2022-06-15 14:50:00,247.51,248.7,245.01,245.45,5399.0,236.7413,237.8795,234.35,234.7709,5399.0
2022-06-15 15:00:00,246.07,247.92,246.07,247.13,4545.0,235.3639,237.1334,235.3639,236.3778,4545.0
2022-06-15 15:10:00,247.4,247.4,246.19,246.19,5365.0,236.6361,236.6361,235.4787,235.4787,5365.0
2022-06-15 15:20:00,247.27,249.47,247.2,249.47,5088.0,236.5117,238.616,236.4448,238.616,5088.0
2022-06-15 15:30:00,249.17,250.54,248.51,248.52,10672.0,238.3291,239.6394,237.6978,237.7073,10672.0
2022-06-15 15:40:00,248.26,248.28,246.2,247.07,16481.0,237.4586,237.4778,235.4883,236.3204,16481.0
2022-06-15 15:50:00,246.87,246.88,245.45,246.49,35576.0,236.1291,236.1387,234.7709,235.7657,35576.0
2022-06-16 09:30:00,237.68,238.77,237.2,237.2,8619.0,227.339,228.3815,226.8798,226.8798,8619.0
2022-06-16 09:40:00,236.8,237.61,236.37,237.36,4636.0,226.4972,227.272,226.086,227.0329,4636.0
2022-06-16 09:50:00,237.12,237.17,236.45,236.82,4927.0,226.8033,226.8511,226.1625,226.5164,4927.0
2022-06-16 10:00:00,236.39,236.9,236.16,236.4,5147.0,226.1051,226.5929,225.8851,226.1147,5147.0
2022-06-16 10:10:00,236.7,237.39,236.32,237.0,4739.0,226.4016,227.0616,226.0381,226.6885,4739.0
2022-06-16 10:20:00,236.93,237.84,236.72,237.42,5087.0,226.6216,227.492,226.4207,227.0903,5087.0
2022-06-16 10:30:00,237.48,237.48,236.05,236.05,4494.0,227.1477,227.1477,225.7799,225.7799,4494.0
2022-06-16 10:40:00,236.08,236.31,235.14,235.14,4107.0,225.8086,226.0286,224.9095,224.9095,4107.0
2022-06-16 10:50:00,234.94,235.25,234.53,234.77,5398.0,224.7182,225.0147,224.326,224.5556,5398.0
2022-06-16 11:00:00,234.77,236.1,234.76,235.61,3432.0,224.5556,225.8277,224.546,225.359,3432.0
2022-06-16 11:10:00,235.83,236.87,235.82,236.53,8830.0,225.5695,226.5642,225.5599,226.239,8830.0
2022-06-16 11:20:00,236.49,237.97,236.49,237.7,6762.0,226.2007,227.6163,226.2007,227.3581,6762.0
2022-06-16 11:30:00,237.72,237.78,236.73,237.3,9194.0,227.3772,227.4346,226.4303,226.9755,9194.0
2022-06-16 11:40:00,237.62,237.62,236.45,236.45,3315.0,227.2816,227.2816,226.1625,226.1625,3315.0
2022-06-16 11:50:00,237.03,237.12,236.29,236.55,5798.0,226.7172,226.8033,226.0094,226.2581,5798.0
2022-06-16 12:00:00,236.8,236.84,236.16,236.28,2925.0,226.4972,226.5355,225.8851,225.9999,2925.0
2022-06-16 12:10:00,236.19,236.7,235.68,236.25,3445.0,225.9138,226.4016,225.426,225.9712,3445.0
2022-06-16 12:20:00,236.12,236.65,235.98,236.22,2643.0,225.8468,226.3538,225.7129,225.9425,2643.0
2022-06-16 12:30:00,236.62,237.19,236.32,236.72,2677.0,226.3251,226.8703,226.0381,226.4207,2677.0
2022-06-16 12:40:00,236.84,237.12,236.44,236.79,2709.0,226.5355,226.8033,226.1529,226.4877,2709.0
2022-06-16 12:50:00,236.86,237.03,236.41,236.41,4622.0,226.5546,226.7172,226.1242,226.1242,4622.0
2022-06-16 13:00:00,236.81,237.5,236.5,237.34,2577.0,226.5068,227.1668,226.2103,227.0138,2577.0
2022-06-16 13:10:00,237.49,237.49,237.06,237.19,2770.0,227.1572,227.1572,226.7459,226.8703,2770.0
2022-06-16 13:20:00,236.98,237.97,236.29,237.53,4632.0,226.6694,227.6163,226.0094,227.1955,4632.0
2022-06-16 13:30:00,237.44,237.6,236.91,237.17,4925.0,227.1094,227.2624,226.6025,226.8511,4925.0
2022-06-16 13:40:00,236.88,237.09,235.73,236.2,4032.0,226.5738,226.7746,225.4738,225.9234,4032.0
2022-06-16 13:50:00,236.13,236.25,234.38,234.42,18077.0,225.8564,225.9712,224.1825,224.2208,18077.0
2022-06-16 14:00:00,234.41,234.91,234.17,234.35,11843.0,224.2112,224.6895,223.9817,224.1538,11843.0
2022-06-16 14:10:00,234.43,234.54,233.9,234.1,5864.0,224.2304,224.3356,223.7234,223.9147,5864.0
2022-06-16 14:20:00,234.09,234.19,233.66,233.92,13086.0,223.9052,224.0008,223.4939,223.7426,13086.0
2022-06-16 14:30:00,233.92,234.8,233.91,234.61,4851.0,223.7426,224.5843,223.733,224.4025,4851.0
2022-06-16 14:40:00,234.56,235.03,233.99,233.99,4735.0,224.3547,224.8043,223.8095,223.8095,4735.0
2022-06-16 14:50:00,233.94,234.22,233.58,234.22,3558.0,223.7617,224.0295,223.4173,224.0295,3558.0
2022-06-16 15:00:00,234.32,235.1,234.1,234.96,10507.0,224.1251,224.8712,223.9147,224.7373,10507.0
2022-06-16 15:10:00,235.36,235.63,234.67,235.53,4963.0,225.1199,225.3782,224.4599,225.2825,4963.0
2022-06-16 15:20:00,235.71,236.08,235.46,235.86,8109.0,225.4547,225.8086,225.2155,225.5981,8109.0
2022-06-16 15:30:00,235.81,235.81,234.58,235.22,11620.0,225.5503,225.5503,224.3738,224.986,11620.0
2022-06-16 15:40:00,235.34,235.8,234.39,234.5,14042.0,225.1008,225.5408,224.1921,224.2973,14042.0
2022-06-16 15:50:00,234.54,235.93,234.53,235.62,45753.0,224.3356,225.6651,224.326,225.3686,45753.0
2022-06-17 09:30:00,237.68,238.17,236.51,237.76,99984.0,227.339,227.8076,226.2199,227.4155,99984.0
2022-06-17 09:40:00,238.06,239.22,238.06,238.37,3955.0,227.7024,228.812,227.7024,227.9989,3955.0
2022-06-17 09:50:00,238.68,239.27,237.82,238.19,9344.0,228.2955,228.8598,227.4729,227.8268,9344.0
2022-06-17 10:00:00,238.03,238.22,236.73,236.8,7799.0,227.6737,227.8555,226.4303,226.4972,7799.0
2022-06-17 10:10:00,236.83,236.83,235.05,235.09,9375.0,226.5259,226.5259,224.8234,224.8616,9375.0
2022-06-17 10:20:00,234.77,234.9,233.97,234.76,7113.0,224.5556,224.6799,223.7904,224.546,7113.0
2022-06-17 10:30:00,234.65,234.66,233.16,233.92,4942.0,224.4408,224.4504,223.0156,223.7426,4942.0
2022-06-17 10:40:00,233.95,234.29,233.54,233.54,3701.0,223.7712,224.0965,223.3791,223.3791,3701.0
2022-06-17 10:50:00,233.91,234.51,233.78,234.26,3503.0,223.733,224.3069,223.6086,224.0678,3503.0
2022-06-17 11:00:00,234.49,236.62,234.19,236.41,4172.0,224.2878,226.3251,224.0008,226.1242,4172.0
2022-06-17 11:10:00,236.31,236.77,235.72,236.77,6433.0,226.0286,226.4686,225.4642,226.4686,6433.0
2022-06-17 11:20:00,236.35,236.54,235.48,236.15,3221.0,226.0668,226.2486,225.2347,225.8755,3221.0
2022-06-17 11:30:00,236.46,236.76,235.85,236.09,3100.0,226.172,226.459,225.5886,225.8181,3100.0
2022-06-17 11:40:00,236.1,236.54,235.53,235.9,5198.0,225.8277,226.2486,225.2825,225.6364,5198.0
2022-06-17 11:50:00,235.79,235.79,235.15,235.37,8743.0,225.5312,225.5312,224.919,225.1295,8743.0
2022-06-17 12:00:00,234.97,235.22,234.53,235.14,3289.0,224.7469,224.986,224.326,224.9095,3289.0
2022-06-17 12:10:00,235.41,236.28,235.03,235.58,2381.0,225.1677,225.9999,224.8043,225.3303,2381.0
2022-06-17 12:20:00,235.44,236.02,235.18,235.95,4798.0,225.1964,225.7512,224.9477,225.6842,4798.0
2022-06-17 12:30:00,235.88,236.18,235.57,236.04,4662.0,225.6173,225.9042,225.3208,225.7703,4662.0
2022-06-17 12:40:00,236.32,236.32,235.71,236.14,4376.0,226.0381,226.0381,225.4547,225.866,4376.0
2022-06-17 12:50:00,236.18,236.18,235.49,235.72,3726.0,225.9042,225.9042,225.2442,225.4642,3726.0
2022-06-17 13:00:00,235.65,237.39,235.64,237.32,4599.0,225.3973,227.0616,225.3877,226.9946,4599.0
2022-06-17 13:10:00,237.58,238.07,237.29,237.62,2707.0,227.2433,227.712,226.9659,227.2816,2707.0
2022-06-17 13:20:00,237.58,237.58,236.66,236.71,3865.0,227.2433,227.2433,226.3633,226.4112,3865.0
2022-06-17 13:30:00,236.79,237.06,236.36,236.61,3217.0,226.4877,226.7459,226.0764,226.3155,3217.0
2022-06-17 13:40:00,236.62,237.14,236.15,236.6,6080.0,226.3251,226.8225,225.8755,226.3059,6080.0
2022-06-17 13:50:00,236.74,237.02,236.39,236.68,4124.0,226.4399,226.7077,226.1051,226.3825,4124.0
2022-06-17 14:00:00,236.89,237.67,236.56,236.97,10375.0,226.5833,227.3294,226.2677,226.6599,10375.0
2022-06-17 14:10:00,236.98,237.57,236.82,237.44,4452.0,226.6694,227.2337,226.5164,227.1094,4452.0
2022-06-17 14:20:00,237.48,237.88,237.24,237.24,3849.0,227.1477,227.5303,226.9181,226.9181,3849.0
2022-06-17 14:30:00,237.15,237.57,236.3,237.57,6688.0,226.832,227.2337,226.019,227.2337,6688.0
2022-06-17 14:40:00,237.9,238.09,237.08,237.16,4148.0,227.5494,227.7311,226.7651,226.8416,4148.0
2022-06-17 14:50:00,237.02,237.12,236.54,236.63,6600.0,226.7077,226.8033,226.2486,226.3346,6600.0
2022-06-17 15:00:00,236.82,237.18,236.55,236.6,6517.0,226.5164,226.8607,226.2581,226.3059,6517.0
2022-06-17 15:10:00,236.45,236.45,235.43,236.3,8544.0,226.1625,226.1625,225.1869,226.019,8544.0
2022-06-17 15:20:00,236.3,237.71,236.3,237.71,13376.0,226.019,227.3677,226.019,227.3677,13376.0
2022-06-17 15:30:00,237.42,237.54,236.44,236.9,8947.0,227.0903,227.2051,226.1529,226.5929,8947.0
2022-06-17 15:40:00,236.94,236.94,235.83,235.91,13075.0,226.6312,226.6312,225.5695,225.646,13075.0
2022-06-17 15:50:00,235.85,236.05,235.01,235.2,69314.0,225.5886,225.7799,224.7851,224.9669,69314.0
2022-06-21 09:30:00,242.43,242.43,239.57,239.99,10967.0,231.8823,231.8823,229.1467,229.5485,10967.0
2022-06-21 09:40:00,239.62,240.51,239.23,239.73,8455.0,229.1946,230.0458,228.8215,229.2998,8455.0
2022-06-21 09:50:00,239.94,240.87,239.41,240.87,13566.0,229.5006,230.3902,228.9937,230.3902,13566.0
2022-06-21 10:00:00,240.77,241.26,240.31,241.04,10122.0,230.2945,230.7632,229.8545,230.5528,10122.0
2022-06-21 10:10:00,240.62,241.18,240.26,240.4,3964.0,230.151,230.6867,229.8067,229.9406,3964.0
2022-06-21 10:20:00,240.16,240.61,239.96,240.39,8016.0,229.7111,230.1415,229.5198,229.9311,8016.0
2022-06-21 10:30:00,240.56,241.0,239.95,240.07,6996.0,230.0937,230.5145,229.5102,229.625,6996.0
2022-06-21 10:40:00,240.23,240.54,240.04,240.38,6027.0,229.778,230.0745,229.5963,229.9215,6027.0
2022-06-21 10:50:00,240.5,240.92,240.42,240.79,3889.0,230.0363,230.438,229.9597,230.3136,3889.0
2022-06-21 11:00:00,240.9,241.13,240.53,240.83,3963.0,230.4189,230.6389,230.065,230.3519,3963.0
2022-06-21 11:10:00,240.66,240.9,240.3,240.53,4457.0,230.1893,230.4189,229.845,230.065,4457.0
2022-06-21 11:20:00,240.71,240.86,240.45,240.48,1641.0,230.2371,230.3806,229.9884,230.0171,1641.0
2022-06-21 11:30:00,240.51,240.86,240.07,240.07,3449.0,230.0458,230.3806,229.625,229.625,3449.0
2022-06-21 11:40:00,240.07,240.42,239.96,240.28,2764.0,229.625,229.9597,229.5198,229.8258,2764.0
2022-06-21 11:50:00,240.24,240.33,239.84,239.84,6226.0,229.7876,229.8737,229.405,229.405,6226.0
2022-06-21 12:00:00,239.71,239.94,239.56,239.81,2937.0,229.2806,229.5006,229.1372,229.3763,2937.0
2022-06-21 12:10:00,240.04,240.94,239.77,240.94,3232.0,229.5963,230.4571,229.338,230.4571,3232.0
2022-06-21 12:20:00,240.81,241.43,240.65,241.3,3360.0,230.3328,230.9258,230.1797,230.8015,3360.0
2022-06-21 12:30:00,241.55,241.56,241.32,241.5,1996.0,231.0406,231.0501,230.8206,230.9928,1996.0
2022-06-21 12:40:00,241.51,241.51,240.92,240.92,1991.0,231.0023,231.0023,230.438,230.438,1991.0
2022-06-21 12:50:00,241.01,241.71,241.0,241.58,3017.0,230.5241,231.1936,230.5145,231.0693,3017.0
2022-06-21 13:00:00,241.65,241.78,241.45,241.74,2711.0,231.1362,231.2606,230.9449,231.2223,2711.0
2022-06-21 13:10:00,241.87,241.93,241.59,241.59,2969.0,231.3467,231.404,231.0788,231.0788,2969.0
2022-06-21 13:20:00,241.5,241.53,240.58,240.58,14083.0,230.9928,231.0215,230.1128,230.1128,14083.0
2022-06-21 13:30:00,240.65,241.44,240.65,241.17,3461.0,230.1797,230.9354,230.1797,230.6771,3461.0
2022-06-21 13:40:00,241.0,241.49,240.85,241.39,4334.0,230.5145,230.9832,230.371,230.8875,4334.0
2022-06-21 13:50:00,241.24,241.37,241.04,241.2,5370.0,230.7441,230.8684,230.5528,230.7058,5370.0
2022-06-21 14:00:00,241.27,241.7,241.05,241.7,3966.0,230.7728,231.1841,230.5623,231.1841,3966.0
2022-06-21 14:10:00,241.83,242.0,241.34,241.34,10194.0,231.3084,231.471,230.8397,230.8397,10194.0
2022-06-21 14:20:00,241.48,241.8,241.47,241.62,2892.0,230.9736,231.2797,230.9641,231.1075,2892.0
2022-06-21 14:30:00,241.91,242.14,241.78,241.82,6804.0,231.3849,231.6049,231.2606,231.2988,6804.0
2022-06-21 14:40:00,241.81,242.4,241.81,242.23,4913.0,231.2893,231.8536,231.2893,231.691,4913.0
2022-06-21 14:50:00,242.33,242.71,242.33,242.71,2291.0,231.7866,232.1501,231.7866,232.1501,2291.0
2022-06-21 15:00:00,242.61,243.11,242.57,242.91,2696.0,232.0545,232.5327,232.0162,232.3414,2696.0
2022-06-21 15:10:00,243.15,243.32,242.8,242.9,7195.0,232.571,232.7336,232.2362,232.3318,7195.0
2022-06-21 15:20:00,242.99,243.07,242.78,243.07,5616.0,232.4179,232.4945,232.2171,232.4945,5616.0
2022-06-21 15:30:00,243.19,243.32,242.91,242.92,5746.0,232.6092,232.7336,232.3414,232.351,5746.0
2022-06-21 15:40:00,242.92,243.05,242.77,242.98,7881.0,232.351,232.4753,232.2075,232.4084,7881.0
2022-06-21 15:50:00,243.02,243.17,242.01,242.46,36998.0,232.4466,232.5901,231.4806,231.911,36998.0
2022-06-22 09:30:00,238.5,239.82,238.13,238.92,12024.0,228.1233,229.3859,227.7694,228.525,12024.0
2022-06-22 09:40:00,238.98,239.57,238.34,239.02,6342.0,228.5824,229.1467,227.9702,228.6207,6342.0
2022-06-22 09:50:00,239.38,239.42,237.85,238.39,6431.0,228.965,229.0033,227.5016,228.0181,6431.0
2022-06-22 10:00:00,238.15,239.08,238.15,238.78,5075.0,227.7885,228.678,227.7885,228.3911,5075.0
2022-06-22 10:10:00,238.66,240.77,238.57,240.77,5568.0,228.2763,230.2945,228.1902,230.2945,5568.0
2022-06-22 10:20:00,240.84,241.95,240.84,241.59,2355.0,230.3615,231.4232,230.3615,231.0788,2355.0
2022-06-22 10:30:00,241.73,242.2,241.31,242.19,5684.0,231.2128,231.6623,230.811,231.6527,5684.0
2022-06-22 10:40:00,242.08,242.44,241.76,242.42,5668.0,231.5475,231.8919,231.2414,231.8727,5668.0
2022-06-22 10:50:00,242.11,242.62,241.74,241.74,3647.0,231.5762,232.064,231.2223,231.2223,3647.0
2022-06-22 11:00:00,241.55,241.64,241.07,241.6,5012.0,231.0406,231.1267,230.5815,231.0884,5012.0
2022-06-22 11:10:00,241.47,241.88,241.33,241.41,4359.0,230.9641,231.3562,230.8302,230.9067,4359.0
2022-06-22 11:20:00,241.61,242.15,241.28,241.97,3146.0,231.098,231.6145,230.7823,231.4423,3146.0
2022-06-22 11:30:00,242.24,242.26,241.84,241.84,3138.0,231.7006,231.7197,231.318,231.318,3138.0
2022-06-22 11:40:00,241.82,241.82,240.1,240.64,3741.0,231.2988,231.2988,229.6537,230.1702,3741.0
2022-06-22 11:50:00,240.53,240.53,239.81,239.81,1558.0,230.065,230.065,229.3763,229.3763,1558.0
2022-06-22 12:00:00,239.93,240.52,239.16,239.47,5812.0,229.4911,230.0554,228.7546,229.0511,5812.0
2022-06-22 12:10:00,239.63,240.39,239.61,240.05,2748.0,229.2041,229.9311,229.185,229.6058,2748.0
2022-06-22 12:20:00,240.05,240.49,240.04,240.14,3016.0,229.6058,230.0267,229.5963,229.6919,3016.0
2022-06-22 12:30:00,240.04,241.15,240.04,240.87,4956.0,229.5963,230.658,229.5963,230.3902,4956.0
2022-06-22 12:40:00,240.88,241.31,240.87,240.88,1713.0,230.3997,230.811,230.3902,230.3997,1713.0
2022-06-22 12:50:00,241.09,241.22,240.77,241.03,2990.0,230.6006,230.7249,230.2945,230.5432,2990.0
2022-06-22 13:00:00,241.18,241.18,240.45,240.76,492.0,230.6867,230.6867,229.9884,230.285,492.0
2022-06-22 13:10:00,240.97,241.05,240.88,241.05,2232.0,230.4858,230.5623,230.3997,230.5623,2232.0
2022-06-22 13:20:00,241.34,241.81,241.34,241.5,2137.0,230.8397,231.2893,230.8397,230.9928,2137.0
2022-06-22 13:30:00,241.61,241.75,241.26,241.42,1322.0,231.098,231.2319,230.7632,230.9162,1322.0
2022-06-22 13:40:00,241.69,241.83,241.47,241.75,3704.0,231.1745,231.3084,230.9641,231.2319,3704.0
2022-06-22 13:50:00,241.84,241.85,241.25,241.51,6002.0,231.318,231.3275,230.7536,231.0023,6002.0
2022-06-22 14:00:00,241.51,242.17,241.33,242.17,3636.0,231.0023,231.6336,230.8302,231.6336,3636.0
2022-06-22 14:10:00,242.05,242.63,241.96,242.19,12396.0,231.5188,232.0736,231.4327,231.6527,12396.0
2022-06-22 14:20:00,242.26,242.26,241.69,241.69,3163.0,231.7197,231.7197,231.1745,231.1745,3163.0
2022-06-22 14:30:00,241.87,241.92,241.55,241.65,2246.0,231.3467,231.3945,231.0406,231.1362,2246.0
2022-06-22 14:40:00,241.43,241.64,241.13,241.26,4771.0,230.9258,231.1267,230.6389,230.7632,4771.0
2022-06-22 14:50:00,241.34,241.7,241.31,241.7,1569.0,230.8397,231.1841,230.811,231.1841,1569.0
2022-06-22 15:00:00,241.8,241.91,241.25,241.25,5635.0,231.2797,231.3849,230.7536,230.7536,5635.0
2022-06-22 15:10:00,241.25,241.95,241.2,241.64,7789.0,230.7536,231.4232,230.7058,231.1267,7789.0
2022-06-22 15:20:00,241.67,242.0,241.19,241.34,9626.0,231.1554,231.471,230.6962,230.8397,9626.0
2022-06-22 15:30:00,241.25,241.58,240.95,241.3,7872.0,230.7536,231.0693,230.4667,230.8015,7872.0
2022-06-22 15:40:00,241.2,241.32,240.72,240.93,10278.0,230.7058,230.8206,230.2467,230.4476,10278.0
2022-06-22 15:50:00,241.01,241.69,240.87,240.96,22799.0,230.5241,231.1745,230.3902,230.4763,22799.0
2022-06-23 09:30:00,241.71,242.53,240.33,241.19,6082.0,231.1936,231.9779,229.8737,230.6962,6082.0
2022-06-23 09:40:00,241.56,242.13,241.13,241.6,6289.0,231.0501,231.5953,230.6389,231.0884,6289.0
2022-06-23 09:50:00,241.41,241.52,240.2,241.04,13422.0,230.9067,231.0119,229.7493,230.5528,13422.0
2022-06-23 10:00:00,240.98,241.55,239.81,239.81,5387.0,230.4954,231.0406,229.3763,229.3763,5387.0
2022-06-23 10:10:00,239.59,239.99,238.78,238.78,3806.0,229.1659,229.5485,228.3911,228.3911,3806.0
2022-06-23 10:20:00,239.51,240.29,239.29,239.66,3681.0,229.0893,229.8354,228.8789,229.2328,3681.0
2022-06-23 10:30:00,239.63,239.88,238.97,239.74,3829.0,229.2041,229.4432,228.5728,229.3093,3829.0
2022-06-23 10:40:00,239.99,240.73,239.99,240.55,2336.0,229.5485,230.2563,229.5485,230.0841,2336.0
2022-06-23 10:50:00,240.09,240.91,240.09,240.42,11478.0,229.6441,230.4284,229.6441,229.9597,11478.0
2022-06-23 11:00:00,240.17,240.28,239.43,239.96,8379.0,229.7206,229.8258,229.0128,229.5198,8379.0
2022-06-23 11:10:00,240.11,240.68,239.64,240.39,6356.0,229.6632,230.2084,229.2137,229.9311,6356.0
2022-06-23 11:20:00,240.55,240.55,238.96,239.33,6420.0,230.0841,230.0841,228.5633,228.9172,6420.0
2022-06-23 11:30:00,239.49,239.49,238.04,238.45,6899.0,229.0702,229.0702,227.6833,228.0755,6899.0
2022-06-23 11:40:00,238.6,238.91,238.58,238.91,1337.0,228.2189,228.5154,228.1998,228.5154,1337.0
2022-06-23 11:50:00,238.7,238.91,238.27,238.29,4347.0,228.3146,228.5154,227.9033,227.9224,4347.0
2022-06-23 12:00:00,238.23,238.38,237.12,237.26,3498.0,227.865,228.0085,226.8033,226.9372,3498.0
2022-06-23 12:10:00,237.63,238.11,237.25,237.9,3949.0,227.2911,227.7503,226.9277,227.5494,3949.0
2022-06-23 12:20:00,238.06,238.06,237.31,237.43,2679.0,227.7024,227.7024,226.9851,227.0998,2679.0
2022-06-23 12:30:00,237.22,237.65,236.59,236.65,3387.0,226.899,227.3103,226.2964,226.3538,3387.0
2022-06-23 12:40:00,236.62,236.8,235.47,235.77,7329.0,226.3251,226.4972,225.2251,225.5121,7329.0
2022-06-23 12:50:00,235.77,235.89,235.07,235.58,5991.0,225.5121,225.6268,224.8425,225.3303,5991.0
2022-06-23 13:00:00,235.44,236.44,235.23,236.04,2752.0,225.1964,226.1529,224.9956,225.7703,2752.0
2022-06-23 13:10:00,236.32,236.56,236.14,236.42,3236.0,226.0381,226.2677,225.866,226.1338,3236.0
2022-06-23 13:20:00,236.46,236.69,236.0,236.18,7800.0,226.172,226.392,225.7321,225.9042,7800.0
2022-06-23 13:30:00,236.26,236.56,236.08,236.22,8696.0,225.9807,226.2677,225.8086,225.9425,8696.0
2022-06-23 13:40:00,236.3,236.36,235.86,236.29,5489.0,226.019,226.0764,225.5981,226.0094,5489.0
2022-06-23 13:50:00,236.44,236.86,236.44,236.64,4933.0,226.1529,226.5546,226.1529,226.3442,4933.0
2022-06-23 14:00:00,236.68,236.97,236.52,236.66,3671.0,226.3825,226.6599,226.2294,226.3633,3671.0
2022-06-23 14:10:00,236.64,236.95,236.57,236.68,6227.0,226.3442,226.6407,226.2773,226.3825,6227.0
2022-06-23 14:20:00,236.67,237.29,236.54,237.29,5634.0,226.3729,226.9659,226.2486,226.9659,5634.0
2022-06-23 14:30:00,237.62,238.07,237.58,237.8,3186.0,227.2816,227.712,227.2433,227.4537,3186.0
2022-06-23 14:40:00,237.97,238.1,237.6,237.95,3691.0,227.6163,227.7407,227.2624,227.5972,3691.0
2022-06-23 14:50:00,237.84,238.27,237.84,238.27,5317.0,227.492,227.9033,227.492,227.9033,5317.0
2022-06-23 15:00:00,238.19,238.36,238.06,238.13,5736.0,227.8268,227.9894,227.7024,227.7694,5736.0
2022-06-23 15:10:00,238.23,238.55,238.01,238.55,6516.0,227.865,228.1711,227.6546,228.1711,6516.0
2022-06-23 15:20:00,238.48,238.98,238.48,238.87,9377.0,228.1042,228.5824,228.1042,228.4772,9377.0
2022-06-23 15:30:00,238.79,239.77,238.77,239.15,9881.0,228.4007,229.338,228.3815,228.745,9881.0
2022-06-23 15:40:00,239.17,239.77,239.17,239.68,13230.0,228.7641,229.338,228.7641,229.2519,13230.0
2022-06-23 15:50:00,239.64,240.0,239.1,239.57,22621.0,229.2137,229.558,228.6972,229.1467,22621.0
2022-06-24 09:30:00,237.78,242.99,237.78,241.57,35987.0,227.4346,232.4179,227.4346,231.0597,35987.0
2022-06-24 09:40:00,241.47,242.07,240.05,241.9,21335.0,230.9641,231.538,229.6058,231.3754,21335.0
2022-06-24 09:50:00,242.03,244.04,242.03,244.04,5626.0,231.4997,233.4222,231.4997,233.4222,5626.0
2022-06-24 10:00:00,244.06,245.83,243.93,245.29,7913.0,233.4414,235.1344,233.317,234.6179,7913.0
2022-06-24 10:10:00,245.49,245.93,244.81,245.9,9031.0,234.8092,235.23,234.1587,235.2013,9031.0
2022-06-24 10:20:00,246.0,246.32,245.2,245.85,15006.0,235.297,235.603,234.5318,235.1535,15006.0
2022-06-24 10:30:00,245.81,246.02,245.01,245.44,14357.0,235.1152,235.3161,234.35,234.7613,14357.0
2022-06-24 10:40:00,245.48,246.99,245.39,246.99,5332.0,234.7996,236.2439,234.7135,236.2439,5332.0
2022-06-24 10:50:00,246.99,247.38,246.96,247.02,5227.0,236.2439,236.6169,236.2152,236.2726,5227.0
2022-06-24 11:00:00,246.94,247.93,246.94,247.88,18612.0,236.1961,237.143,236.1961,237.0952,18612.0
2022-06-24 11:10:00,247.99,248.12,247.08,247.22,3143.0,237.2004,237.3247,236.33,236.4639,3143.0
2022-06-24 11:20:00,247.21,248.0,247.2,247.91,4552.0,236.4543,237.21,236.4448,237.1239,4552.0
2022-06-24 11:30:00,247.8,248.17,247.71,247.89,3345.0,237.0187,237.3726,236.9326,237.1047,3345.0
2022-06-24 11:40:00,247.94,248.35,247.44,247.44,7868.0,237.1526,237.5447,236.6743,236.6743,7868.0
2022-06-24 11:50:00,247.43,247.82,247.0,247.23,5105.0,236.6648,237.0378,236.2535,236.4735,5105.0
2022-06-24 12:00:00,247.29,247.73,247.25,247.51,3661.0,236.5308,236.9517,236.4926,236.7413,3661.0
2022-06-24 12:10:00,247.4,247.56,246.97,247.41,2786.0,236.6361,236.7891,236.2248,236.6456,2786.0
2022-06-24 12:20:00,247.33,247.33,246.67,246.71,4158.0,236.5691,236.5691,235.9378,235.9761,4158.0
2022-06-24 12:30:00,246.97,247.76,246.95,247.76,2102.0,236.2248,236.9804,236.2056,236.9804,2102.0
2022-06-24 12:40:00,247.85,248.39,247.85,248.12,3490.0,237.0665,237.583,237.0665,237.3247,3490.0
2022-06-24 12:50:00,248.23,248.44,248.07,248.37,3100.0,237.4299,237.6308,237.2769,237.5639,3100.0
2022-06-24 13:00:00,248.36,248.76,248.36,248.76,3246.0,237.5543,237.9369,237.5543,237.9369,3246.0
2022-06-24 13:10:00,248.66,248.98,248.64,248.73,2511.0,237.8412,238.1473,237.8221,237.9082,2511.0
2022-06-24 13:20:00,248.65,248.65,248.11,248.37,5526.0,237.8317,237.8317,237.3152,237.5639,5526.0
2022-06-24 13:30:00,248.21,248.31,247.91,248.22,3249.0,237.4108,237.5065,237.1239,237.4204,3249.0
2022-06-24 13:40:00,248.11,248.34,248.02,248.02,4784.0,237.3152,237.5352,237.2291,237.2291,4784.0
2022-06-24 13:50:00,248.06,248.31,247.86,247.95,4787.0,237.2673,237.5065,237.076,237.1621,4787.0
2022-06-24 14:00:00,248.09,248.17,247.21,247.29,5846.0,237.296,237.3726,236.4543,236.5308,5846.0
2022-06-24 14:10:00,247.4,247.45,247.19,247.44,8890.0,236.6361,236.6839,236.4352,236.6743,8890.0
2022-06-24 14:20:00,247.36,247.53,247.12,247.53,5913.0,236.5978,236.7604,236.3682,236.7604,5913.0
2022-06-24 14:30:00,247.51,247.77,247.45,247.56,6028.0,236.7413,236.99,236.6839,236.7891,6028.0
2022-06-24 14:40:00,247.4,247.9,247.4,247.71,3363.0,236.6361,237.1143,236.6361,236.9326,3363.0
2022-06-24 14:50:00,247.6,247.92,247.57,247.92,3186.0,236.8274,237.1334,236.7987,237.1334,3186.0
2022-06-24 15:00:00,247.88,247.89,247.56,247.66,5608.0,237.0952,237.1047,236.7891,236.8847,5608.0
2022-06-24 15:10:00,247.64,248.14,247.5,247.75,7702.0,236.8656,237.3439,236.7317,236.9708,7702.0
2022-06-24 15:20:00,247.87,247.98,247.64,247.87,8464.0,237.0856,237.1908,236.8656,237.0856,8464.0
2022-06-24 15:30:00,247.94,248.48,247.9,248.48,10648.0,237.1526,237.6691,237.1143,237.6691,10648.0
2022-06-24 15:40:00,248.39,248.9,248.23,248.56,14491.0,237.583,238.0708,237.4299,237.7456,14491.0
2022-06-24 15:50:00,248.54,249.36,248.42,249.36,64880.0,237.7265,238.5108,237.6117,238.5108,64880.0
2022-06-27 09:30:00,251.0,251.65,248.7,249.52,13331.0,240.0794,240.7011,237.8795,238.6638,13331.0
2022-06-27 09:40:00,248.82,248.82,247.03,247.21,5692.0,237.9943,237.9943,236.2822,236.4543,5692.0
2022-06-27 09:50:00,247.5,248.06,246.42,246.42,11995.0,236.7317,237.2673,235.6987,235.6987,11995.0
2022-06-27 10:00:00,246.57,247.89,246.33,246.43,5761.0,235.8422,237.1047,235.6126,235.7083,5761.0
2022-06-27 10:10:00,246.62,246.86,246.13,246.35,6622.0,235.89,236.1196,235.4213,235.6317,6622.0
2022-06-27 10:20:00,247.05,247.13,246.03,246.16,5705.0,236.3013,236.3778,235.3257,235.45,5705.0
2022-06-27 10:30:00,246.14,246.49,246.01,246.3,6747.0,235.4309,235.7657,235.3065,235.5839,6747.0
2022-06-27 10:40:00,246.86,248.24,246.86,248.24,10819.0,236.1196,237.4395,236.1196,237.4395,10819.0
2022-06-27 10:50:00,248.16,248.81,248.13,248.24,5021.0,237.363,237.9847,237.3343,237.4395,5021.0
2022-06-27 11:00:00,248.42,248.52,247.75,247.84,4683.0,237.6117,237.7073,236.9708,237.0569,4683.0
2022-06-27 11:10:00,247.78,248.42,247.5,247.96,5789.0,236.9995,237.6117,236.7317,237.1717,5789.0
2022-06-27 11:20:00,248.18,248.63,247.96,248.07,7294.0,237.3821,237.8125,237.1717,237.2769,7294.0
2022-06-27 11:30:00,248.14,248.18,247.38,247.82,2972.0,237.3439,237.3821,236.6169,237.0378,2972.0
2022-06-27 11:40:00,247.82,248.57,247.68,248.48,7960.0,237.0378,237.7552,236.9039,237.6691,7960.0
2022-06-27 11:50:00,248.49,248.54,247.78,248.15,5948.0,237.6786,237.7265,236.9995,237.3534,5948.0
2022-06-27 12:00:00,248.36,248.36,247.08,247.24,5369.0,237.5543,237.5543,236.33,236.483,5369.0
2022-06-27 12:10:00,247.22,247.59,247.06,247.59,8066.0,236.4639,236.8178,236.3109,236.8178,8066.0
2022-06-27 12:20:00,247.82,247.82,246.83,246.96,9136.0,237.0378,237.0378,236.0909,236.2152,9136.0
2022-06-27 12:30:00,246.99,247.03,246.66,246.96,4332.0,236.2439,236.2822,235.9283,236.2152,4332.0
2022-06-27 12:40:00,247.5,247.5,247.3,247.49,1300.0,236.7317,236.7317,236.5404,236.7221,1300.0
2022-06-27 12:50:00,247.6,247.79,247.51,247.55,4101.0,236.8274,237.0091,236.7413,236.7795,4101.0
2022-06-27 13:00:00,247.72,247.79,246.8,247.12,3848.0,236.9421,237.0091,236.0622,236.3682,3848.0
2022-06-27 13:10:00,247.25,247.85,247.15,247.55,5055.0,236.4926,237.0665,236.3969,236.7795,5055.0
2022-06-27 13:20:00,247.64,247.73,247.18,247.21,10255.0,236.8656,236.9517,236.4256,236.4543,10255.0
2022-06-27 13:30:00,247.13,247.19,246.76,246.79,3869.0,236.3778,236.4352,236.0239,236.0526,3869.0
2022-06-27 13:40:00,246.84,246.91,246.35,246.55,6440.0,236.1004,236.1674,235.6317,235.823,6440.0
2022-06-27 13:50:00,246.65,246.78,246.44,246.77,7191.0,235.9187,236.043,235.7178,236.0335,7191.0
2022-06-27 14:00:00,246.57,246.79,246.37,246.79,8440.0,235.8422,236.0526,235.6509,236.0526,8440.0
2022-06-27 14:10:00,246.77,247.06,246.49,247.06,5913.0,236.0335,236.3109,235.7657,236.3109,5913.0
2022-06-27 14:20:00,247.27,247.28,246.87,247.0,6742.0,236.5117,236.5213,236.1291,236.2535,6742.0
2022-06-27 14:30:00,246.94,247.48,246.65,247.48,3682.0,236.1961,236.7126,235.9187,236.7126,3682.0
2022-06-27 14:40:00,247.33,247.5,247.11,247.5,4600.0,236.5691,236.7317,236.3587,236.7317,4600.0
2022-06-27 14:50:00,247.48,247.48,247.1,247.1,2400.0,236.7126,236.7126,236.3491,236.3491,2400.0
2022-06-27 15:00:00,247.04,247.16,246.48,247.03,5315.0,236.2917,236.4065,235.7561,236.2822,5315.0
2022-06-27 15:10:00,247.09,247.75,247.09,247.67,7429.0,236.3395,236.9708,236.3395,236.8943,7429.0
2022-06-27 15:20:00,247.6,247.61,247.23,247.33,10965.0,236.8274,236.8369,236.4735,236.5691,10965.0
2022-06-27 15:30:00,247.21,247.21,246.4,246.56,8097.0,236.4543,236.4543,235.6796,235.8326,8097.0
2022-06-27 15:40:00,246.58,247.82,246.47,247.68,11657.0,235.8517,237.0378,235.7465,236.9039,11657.0
2022-06-27 15:50:00,247.73,247.73,246.7,247.31,38871.0,236.9517,236.9517,235.9665,236.55,38871.0
2022-06-28 09:30:00,250.66,252.78,249.94,251.71,12038.0,239.7542,241.782,239.0655,240.7585,12038.0
2022-06-28 09:40:00,251.62,252.26,251.3,252.08,14109.0,240.6725,241.2846,240.3664,241.1124,14109.0
2022-06-28 09:50:00,252.19,252.72,251.66,252.0,15009.0,241.2177,241.7246,240.7107,241.0359,15009.0
2022-06-28 10:00:00,251.74,252.0,250.61,251.48,5472.0,240.7872,241.0359,239.7064,240.5385,5472.0
2022-06-28 10:10:00,251.29,252.14,251.28,251.71,12663.0,240.3568,241.1698,240.3472,240.7585,12663.0
2022-06-28 10:20:00,251.17,251.17,249.73,250.84,4623.0,240.242,240.242,238.8647,239.9264,4623.0
2022-06-28 10:30:00,250.53,250.83,250.23,250.72,4889.0,239.6299,239.9168,239.3429,239.8116,4889.0
2022-06-28 10:40:00,250.84,251.01,249.76,250.54,2964.0,239.9264,240.089,238.8934,239.6394,2964.0
2022-06-28 10:50:00,250.55,250.92,249.84,250.8,12344.0,239.649,240.0029,238.9699,239.8881,12344.0
2022-06-28 11:00:00,250.75,251.25,250.61,250.89,4210.0,239.8403,240.3186,239.7064,239.9742,4210.0
2022-06-28 11:10:00,251.0,251.0,249.32,249.32,2674.0,240.0794,240.0794,238.4725,238.4725,2674.0
2022-06-28 11:20:00,249.45,249.45,248.01,248.28,4753.0,238.5969,238.5969,237.2195,237.4778,4753.0
2022-06-28 11:30:00,248.56,248.89,248.13,248.14,2202.0,237.7456,238.0612,237.3343,237.3439,2202.0
2022-06-28 11:40:00,248.02,248.03,247.56,247.98,2100.0,237.2291,237.2386,236.7891,237.1908,2100.0
2022-06-28 11:50:00,247.94,248.51,247.67,248.19,4962.0,237.1526,237.6978,236.8943,237.3917,4962.0
2022-06-28 12:00:00,248.24,248.45,247.91,248.18,7835.0,237.4395,237.6404,237.1239,237.3821,7835.0
2022-06-28 12:10:00,248.28,248.74,247.71,248.18,10809.0,237.4778,237.9178,236.9326,237.3821,10809.0
2022-06-28 12:20:00,248.37,248.86,248.3,248.86,1528.0,237.5639,238.0325,237.4969,238.0325,1528.0
2022-06-28 12:30:00,248.66,248.69,248.36,248.47,4513.0,237.8412,237.8699,237.5543,237.6595,4513.0
2022-06-28 12:40:00,248.72,248.92,248.43,248.43,3229.0,237.8986,238.0899,237.6212,237.6212,3229.0
2022-06-28 12:50:00,248.48,248.48,247.65,248.0,9804.0,237.6691,237.6691,236.8752,237.21,9804.0
2022-06-28 13:00:00,247.95,248.21,247.48,247.48,4044.0,237.1621,237.4108,236.7126,236.7126,4044.0
2022-06-28 13:10:00,247.58,247.64,246.96,247.17,4629.0,236.8082,236.8656,236.2152,236.4161,4629.0
2022-06-28 13:20:00,247.17,247.5,246.86,247.5,10982.0,236.4161,236.7317,236.1196,236.7317,10982.0
2022-06-28 13:30:00,247.53,247.53,246.93,247.03,6210.0,236.7604,236.7604,236.1865,236.2822,6210.0
2022-06-28 13:40:00,247.02,247.42,247.02,247.31,3134.0,236.2726,236.6552,236.2726,236.55,3134.0
2022-06-28 13:50:00,247.45,247.52,247.21,247.4,2170.0,236.6839,236.7508,236.4543,236.6361,2170.0
2022-06-28 14:00:00,247.17,247.49,246.8,246.8,7396.0,236.4161,236.7221,236.0622,236.0622,7396.0
2022-06-28 14:10:00,246.62,246.71,245.75,245.76,963.0,235.89,235.9761,235.0578,235.0674,963.0
2022-06-28 14:20:00,245.75,245.91,245.55,245.91,1289.0,235.0578,235.2109,234.8665,235.2109,1289.0
2022-06-28 14:30:00,245.61,245.69,245.32,245.36,2254.0,234.9239,235.0005,234.6466,234.6848,2254.0
2022-06-28 14:40:00,245.19,245.87,245.13,245.87,1576.0,234.5222,235.1726,234.4648,235.1726,1576.0
2022-06-28 14:50:00,245.83,245.9,245.5,245.5,3396.0,235.1344,235.2013,234.8187,234.8187,3396.0
2022-06-28 15:00:00,245.5,245.58,244.84,245.09,5161.0,234.8187,234.8952,234.1874,234.4266,5161.0
2022-06-28 15:10:00,245.17,245.4,244.89,245.26,2877.0,234.5031,234.7231,234.2353,234.5892,2877.0
2022-06-28 15:20:00,245.45,245.82,245.27,245.61,6155.0,234.7709,235.1248,234.5987,234.9239,6155.0
2022-06-28 15:30:00,245.4,245.5,244.86,245.22,9101.0,234.7231,234.8187,234.2066,234.5509,9101.0
2022-06-28 15:40:00,245.14,245.34,244.65,244.98,11742.0,234.4744,234.6657,234.0057,234.3213,11742.0
2022-06-28 15:50:00,244.79,244.98,243.64,243.77,67153.0,234.1396,234.3213,233.0397,233.164,67153.0
2022-06-29 09:30:00,244.13,244.22,240.91,240.91,8449.0,233.5083,233.5944,230.4284,230.4284,8449.0
2022-06-29 09:40:00,240.57,241.47,240.01,241.47,5033.0,230.1032,230.9641,229.5676,230.9641,5033.0
2022-06-29 09:50:00,241.22,242.54,241.22,241.33,13012.0,230.7249,231.9875,230.7249,230.8302,13012.0
2022-06-29 10:00:00,241.5,242.47,241.25,241.57,15202.0,230.9928,231.9206,230.7536,231.0597,15202.0
2022-06-29 10:10:00,241.45,242.19,240.21,240.5,7009.0,230.9449,231.6527,229.7589,230.0363,7009.0
2022-06-29 10:20:00,240.5,241.36,240.07,240.77,8480.0,230.0363,230.8588,229.625,230.2945,8480.0
2022-06-29 10:30:00,240.6,241.38,240.24,241.21,17625.0,230.1319,230.878,229.7876,230.7154,17625.0
2022-06-29 10:40:00,241.59,242.13,241.28,241.86,7648.0,231.0788,231.5953,230.7823,231.3371,7648.0
2022-06-29 10:50:00,241.87,241.95,241.16,241.45,3652.0,231.3467,231.4232,230.6676,230.9449,3652.0
2022-06-29 11:00:00,241.52,241.52,240.77,241.28,2608.0,231.0119,231.0119,230.2945,230.7823,2608.0
2022-06-29 11:10:00,241.01,241.14,240.26,240.41,5282.0,230.5241,230.6484,229.8067,229.9502,5282.0
2022-06-29 11:20:00,240.25,240.52,239.84,240.03,5450.0,229.7971,230.0554,229.405,229.5867,5450.0
2022-06-29 11:30:00,239.83,241.08,239.58,240.97,3754.0,229.3954,230.591,229.1563,230.4858,3754.0
2022-06-29 11:40:00,240.72,240.72,239.82,240.15,3490.0,230.2467,230.2467,229.3859,229.7015,3490.0
2022-06-29 11:50:00,240.1,240.89,239.94,240.08,18313.0,229.6537,230.4093,229.5006,229.6345,18313.0
2022-06-29 12:00:00,240.26,240.95,239.58,239.67,22020.0,229.8067,230.4667,229.1563,229.2424,22020.0
2022-06-29 12:10:00,239.36,240.58,239.36,240.33,6782.0,228.9459,230.1128,228.9459,229.8737,6782.0
2022-06-29 12:20:00,240.46,240.76,239.86,240.08,10384.0,229.998,230.285,229.4241,229.6345,10384.0
2022-06-29 12:30:00,240.01,241.42,240.01,241.42,5018.0,229.5676,230.9162,229.5676,230.9162,5018.0
2022-06-29 12:40:00,241.3,241.42,240.39,240.46,14399.0,230.8015,230.9162,229.9311,229.998,14399.0
2022-06-29 12:50:00,240.34,240.66,240.06,240.55,5141.0,229.8832,230.1893,229.6154,230.0841,5141.0
2022-06-29 13:00:00,240.47,241.69,240.41,241.69,9963.0,230.0076,231.1745,229.9502,231.1745,9963.0
2022-06-29 13:10:00,241.8,241.96,240.97,241.09,5703.0,231.2797,231.4327,230.4858,230.6006,5703.0
2022-06-29 13:20:00,241.04,241.59,240.67,241.38,5866.0,230.5528,231.0788,230.1989,230.878,5866.0
2022-06-29 13:30:00,241.33,241.63,240.93,241.63,2770.0,230.8302,231.1171,230.4476,231.1171,2770.0
2022-06-29 13:40:00,241.44,241.91,241.12,241.25,4301.0,230.9354,231.3849,230.6293,230.7536,4301.0
2022-06-29 13:50:00,241.15,241.43,240.99,241.24,6373.0,230.658,230.9258,230.5049,230.7441,6373.0
2022-06-29 14:00:00,241.32,242.19,241.32,241.71,4251.0,230.8206,231.6527,230.8206,231.1936,4251.0
2022-06-29 14:10:00,241.48,242.12,241.41,242.05,7398.0,230.9736,231.5858,230.9067,231.5188,7398.0
2022-06-29 14:20:00,241.99,242.61,241.81,242.53,12092.0,231.4614,232.0545,231.2893,231.9779,12092.0
2022-06-29 14:30:00,242.55,242.84,242.09,242.39,6600.0,231.9971,232.2745,231.5571,231.844,6600.0
2022-06-29 14:40:00,242.38,242.46,241.75,241.96,18283.0,231.8345,231.911,231.2319,231.4327,18283.0
2022-06-29 14:50:00,241.86,242.01,241.5,241.67,6744.0,231.3371,231.4806,230.9928,231.1554,6744.0
2022-06-29 15:00:00,241.76,242.1,241.41,242.09,19605.0,231.2414,231.5667,230.9067,231.5571,19605.0
2022-06-29 15:10:00,241.98,241.98,241.2,241.58,6480.0,231.4519,231.4519,230.7058,231.0693,6480.0
2022-06-29 15:20:00,241.55,241.9,241.36,241.39,20886.0,231.0406,231.3754,230.8588,230.8875,20886.0
2022-06-29 15:30:00,241.29,241.29,239.57,240.16,52202.0,230.7919,230.7919,229.1467,229.7111,52202.0
2022-06-29 15:40:00,240.2,240.2,239.5,240.02,39548.0,229.7493,229.7493,229.0798,229.5772,39548.0
2022-06-29 15:50:00,240.12,240.86,239.84,239.92,115571.0,229.6728,230.3806,229.405,229.4815,115571.0
2022-06-30 09:30:00,235.0,236.87,234.74,234.88,36303.0,224.7756,226.5642,224.5269,224.6608,36303.0
2022-06-30 09:40:00,234.77,235.11,232.23,232.69,14137.0,224.5556,224.8808,222.1261,222.5661,14137.0
2022-06-30 09:50:00,232.96,233.05,231.54,233.05,19765.0,222.8243,222.9104,221.4661,222.9104,19765.0
2022-06-30 10:00:00,232.79,233.88,232.6,233.36,12048.0,222.6617,223.7043,222.48,223.2069,12048.0
2022-06-30 10:10:00,233.24,235.23,232.96,235.03,10989.0,223.0921,224.9956,222.8243,224.8043,10989.0
2022-06-30 10:20:00,234.75,234.87,234.2,234.74,8977.0,224.5364,224.6512,224.0104,224.5269,8977.0
2022-06-30 10:30:00,234.35,235.48,234.15,234.41,13432.0,224.1538,225.2347,223.9625,224.2112,13432.0
2022-06-30 10:40:00,234.06,234.44,233.8,234.11,9636.0,223.8765,224.2399,223.6278,223.9243,9636.0
2022-06-30 10:50:00,234.38,235.33,234.26,235.33,4332.0,224.1825,225.0912,224.0678,225.0912,4332.0
2022-06-30 11:00:00,234.93,235.89,234.62,235.89,8713.0,224.7086,225.6268,224.4121,225.6268,8713.0
2022-06-30 11:10:00,236.08,236.41,235.64,236.0,8804.0,225.8086,226.1242,225.3877,225.7321,8804.0
2022-06-30 11:20:00,235.78,237.41,235.64,237.11,12209.0,225.5216,227.0807,225.3877,226.7938,12209.0
2022-06-30 11:30:00,237.18,237.27,236.39,236.51,8543.0,226.8607,226.9468,226.1051,226.2199,8543.0
2022-06-30 11:40:00,236.86,238.21,236.86,238.15,5130.0,226.5546,227.8459,226.5546,227.7885,5130.0
2022-06-30 11:50:00,237.84,237.86,237.32,237.73,6177.0,227.492,227.5111,226.9946,227.3868,6177.0
2022-06-30 12:00:00,237.8,237.8,237.32,237.36,4305.0,227.4537,227.4537,226.9946,227.0329,4305.0
2022-06-30 12:10:00,237.31,238.23,237.22,238.23,4609.0,226.9851,227.865,226.899,227.865,4609.0
2022-06-30 12:20:00,238.15,239.64,238.12,239.64,4472.0,227.7885,229.2137,227.7598,229.2137,4472.0
2022-06-30 12:30:00,239.72,240.31,239.32,239.68,7455.0,229.2902,229.8545,228.9076,229.2519,7455.0
2022-06-30 12:40:00,239.78,239.98,239.39,239.39,4364.0,229.3476,229.5389,228.9746,228.9746,4364.0
2022-06-30 12:50:00,239.33,239.95,239.32,239.88,5383.0,228.9172,229.5102,228.9076,229.4432,5383.0
2022-06-30 13:00:00,239.97,240.33,239.28,239.29,15699.0,229.5293,229.8737,228.8693,228.8789,15699.0
2022-06-30 13:10:00,239.31,239.44,238.55,238.89,10715.0,228.898,229.0224,228.1711,228.4963,10715.0
2022-06-30 13:20:00,238.79,239.39,238.78,239.39,5233.0,228.4007,228.9746,228.3911,228.9746,5233.0
2022-06-30 13:30:00,239.51,240.08,239.48,239.88,3427.0,229.0893,229.6345,229.0606,229.4432,3427.0
2022-06-30 13:40:00,240.28,240.64,239.76,240.49,5308.0,229.8258,230.1702,229.3285,230.0267,5308.0
2022-06-30 13:50:00,240.8,241.22,240.47,240.71,5107.0,230.3232,230.7249,230.0076,230.2371,5107.0
2022-06-30 14:00:00,240.74,240.99,240.41,240.59,6412.0,230.2658,230.5049,229.9502,230.1224,6412.0
2022-06-30 14:10:00,240.74,240.97,240.36,240.95,5284.0,230.2658,230.4858,229.9024,230.4667,5284.0
2022-06-30 14:20:00,240.91,240.93,239.94,240.35,8931.0,230.4284,230.4476,229.5006,229.8928,8931.0
2022-06-30 14:30:00,240.61,240.61,240.15,240.15,4527.0,230.1415,230.1415,229.7015,229.7015,4527.0
2022-06-30 14:40:00,240.04,240.15,239.11,239.66,6823.0,229.5963,229.7015,228.7067,229.2328,6823.0
2022-06-30 14:50:00,239.67,239.67,238.56,238.76,9217.0,229.2424,229.2424,228.1807,228.372,9217.0
2022-06-30 15:00:00,238.76,239.12,237.31,237.61,9647.0,228.372,228.7163,226.9851,227.272,9647.0
2022-06-30 15:10:00,237.68,237.75,236.74,237.0,9402.0,227.339,227.4059,226.4399,226.6885,9402.0
2022-06-30 15:20:00,237.19,238.28,237.14,238.26,9693.0,226.8703,227.9129,226.8225,227.8937,9693.0
2022-06-30 15:30:00,238.17,238.83,238.11,238.49,10644.0,227.8076,228.4389,227.7503,228.1137,10644.0
2022-06-30 15:40:00,238.27,238.47,237.24,237.6,35448.0,227.9033,228.0946,226.9181,227.2624,35448.0
2022-06-30 15:50:00,237.55,238.31,236.5,237.76,49970.0,227.2146,227.9415,226.2103,227.4155,49970.0
2022-07-01 09:30:00,236.37,238.55,235.83,238.49,5004.0,226.086,228.1711,225.5695,228.1137,5004.0
2022-07-01 09:40:00,238.05,241.1,238.05,241.0,3504.0,227.6929,230.6102,227.6929,230.5145,3504.0
2022-07-01 09:50:00,241.15,241.15,239.68,239.68,2590.0,230.658,230.658,229.2519,229.2519,2590.0
2022-07-01 10:00:00,240.34,240.48,237.82,238.78,22755.0,229.8832,230.0171,227.4729,228.3911,22755.0
2022-07-01 10:10:00,238.5,238.5,235.42,236.18,11444.0,228.1233,228.1233,225.1773,225.9042,11444.0
2022-07-01 10:20:00,236.32,236.32,235.03,235.22,4409.0,226.0381,226.0381,224.8043,224.986,4409.0
2022-07-01 10:30:00,235.24,235.24,233.99,234.04,4253.0,225.0051,225.0051,223.8095,223.8573,4253.0
2022-07-01 10:40:00,234.16,235.54,234.15,235.15,4483.0,223.9721,225.2921,223.9625,224.919,4483.0
2022-07-01 10:50:00,235.15,235.48,234.04,235.23,10923.0,224.919,225.2347,223.8573,224.9956,10923.0
2022-07-01 11:00:00,235.22,235.92,234.77,235.92,3800.0,224.986,225.6555,224.5556,225.6555,3800.0
2022-07-01 11:10:00,236.03,236.87,235.85,236.36,4784.0,225.7607,226.5642,225.5886,226.0764,4784.0
2022-07-01 11:20:00,236.43,236.54,235.5,235.63,8797.0,226.1433,226.2486,225.2538,225.3782,8797.0
2022-07-01 11:30:00,235.83,236.19,235.63,235.84,6093.0,225.5695,225.9138,225.3782,225.579,6093.0
2022-07-01 11:40:00,236.16,236.16,235.72,236.12,4417.0,225.8851,225.8851,225.4642,225.8468,4417.0
2022-07-01 11:50:00,236.01,236.01,234.78,234.78,1868.0,225.7416,225.7416,224.5651,224.5651,1868.0
2022-07-01 12:00:00,234.98,236.15,234.75,235.92,3501.0,224.7564,225.8755,224.5364,225.6555,3501.0
2022-07-01 12:10:00,235.84,236.17,235.68,236.12,4224.0,225.579,225.8947,225.426,225.8468,4224.0
2022-07-01 12:20:00,236.1,236.69,236.09,236.22,18684.0,225.8277,226.392,225.8181,225.9425,18684.0
2022-07-01 12:30:00,236.35,236.75,235.96,236.0,6418.0,226.0668,226.4494,225.6938,225.7321,6418.0
2022-07-01 12:40:00,235.82,235.88,235.4,235.88,3294.0,225.5599,225.6173,225.1582,225.6173,3294.0
2022-07-01 12:50:00,235.88,236.31,235.33,235.36,5929.0,225.6173,226.0286,225.0912,225.1199,5929.0
2022-07-01 13:00:00,235.38,235.74,235.35,235.7,2672.0,225.139,225.4834,225.1103,225.4451,2672.0
2022-07-01 13:10:00,235.71,236.14,235.39,235.93,5494.0,225.4547,225.866,225.1486,225.6651,5494.0
2022-07-01 13:20:00,235.94,236.09,235.6,236.09,3285.0,225.6747,225.8181,225.3495,225.8181,3285.0
2022-07-01 13:30:00,236.21,237.03,236.0,236.53,7447.0,225.9329,226.7172,225.7321,226.239,7447.0
2022-07-01 13:40:00,236.62,236.89,236.4,236.89,3111.0,226.3251,226.5833,226.1147,226.5833,3111.0
2022-07-01 13:50:00,237.06,237.14,236.81,237.06,4108.0,226.7459,226.8225,226.5068,226.7459,4108.0
2022-07-01 14:00:00,237.01,237.23,236.61,236.84,3570.0,226.6981,226.9085,226.3155,226.5355,3570.0
2022-07-01 14:10:00,236.75,237.34,236.26,237.22,4270.0,226.4494,227.0138,225.9807,226.899,4270.0
2022-07-01 14:20:00,237.31,237.96,237.31,237.68,7719.0,226.9851,227.6068,226.9851,227.339,7719.0
2022-07-01 14:30:00,237.68,238.02,237.57,237.65,9314.0,227.339,227.6642,227.2337,227.3103,9314.0
2022-07-01 14:40:00,237.65,237.82,237.27,237.8,5879.0,227.3103,227.4729,226.9468,227.4537,5879.0
2022-07-01 14:50:00,237.9,237.9,237.2,237.55,6185.0,227.5494,227.5494,226.8798,227.2146,6185.0
2022-07-01 15:00:00,237.52,237.62,237.04,237.57,6141.0,227.1859,227.2816,226.7268,227.2337,6141.0
2022-07-01 15:10:00,237.6,238.14,237.47,237.83,6205.0,227.2624,227.7789,227.1381,227.4824,6205.0
2022-07-01 15:20:00,237.98,238.13,237.57,238.12,5270.0,227.6259,227.7694,227.2337,227.7598,5270.0
2022-07-01 15:30:00,238.19,238.77,238.15,238.77,5515.0,227.8268,228.3815,227.7885,228.3815,5515.0
2022-07-01 15:40:00,238.76,238.94,237.97,238.25,14795.0,228.372,228.5441,227.6163,227.8842,14795.0
2022-07-01 15:50:00,238.39,238.39,237.18,238.02,35955.0,228.0181,228.0181,226.8607,227.6642,35955.0
2022-07-05 09:30:00,231.63,233.01,231.1,231.11,17025.0,221.5522,222.8721,221.0452,221.0548,17025.0
2022-07-05 09:40:00,231.41,231.69,230.92,231.03,3955.0,221.3418,221.6096,220.8731,220.9783,3955.0
2022-07-05 09:50:00,231.08,231.08,229.27,229.95,6484.0,221.0261,221.0261,219.2949,219.9453,6484.0
2022-07-05 10:00:00,229.76,230.37,228.82,229.25,9410.0,219.7635,220.347,218.8644,219.2757,9410.0
2022-07-05 10:10:00,229.2,230.81,229.17,230.51,10219.0,219.2279,220.7679,219.1992,220.4809,10219.0
2022-07-05 10:20:00,230.58,230.7,229.99,230.66,2905.0,220.5479,220.6626,219.9835,220.6244,2905.0
2022-07-05 10:30:00,230.6,232.57,230.58,232.56,4655.0,220.567,222.4513,220.5479,222.4417,4655.0
2022-07-05 10:40:00,232.35,232.35,230.47,231.16,5188.0,222.2409,222.2409,220.4427,221.1026,5188.0
2022-07-05 10:50:00,231.0,231.26,230.72,231.21,2931.0,220.9496,221.1983,220.6818,221.1505,2931.0
2022-07-05 11:00:00,231.1,231.92,230.79,231.83,5212.0,221.0452,221.8296,220.7487,221.7435,5212.0
2022-07-05 11:10:00,231.81,231.88,231.02,231.24,3625.0,221.7244,221.7913,220.9687,221.1792,3625.0
2022-07-05 11:20:00,231.35,231.61,230.98,231.61,2929.0,221.2844,221.5331,220.9305,221.5331,2929.0
2022-07-05 11:30:00,231.67,231.71,230.74,230.74,2492.0,221.5904,221.6287,220.7009,220.7009,2492.0
2022-07-05 11:40:00,230.89,232.18,230.89,232.15,2953.0,220.8444,222.0783,220.8444,222.0496,2953.0
2022-07-05 11:50:00,232.02,232.3,231.02,231.02,12449.0,221.9252,222.193,220.9687,220.9687,12449.0
2022-07-05 12:00:00,231.1,231.3,230.83,231.3,9549.0,221.0452,221.2365,220.787,221.2365,9549.0
2022-07-05 12:10:00,231.24,231.74,230.73,231.16,4237.0,221.1792,221.6574,220.6913,221.1026,4237.0
2022-07-05 12:20:00,231.0,231.88,231.0,231.44,27083.0,220.9496,221.7913,220.9496,221.3705,27083.0
2022-07-05 12:30:00,231.34,231.72,231.23,231.67,5868.0,221.2748,221.6383,221.1696,221.5904,5868.0
2022-07-05 12:40:00,231.62,231.88,230.52,230.52,6868.0,221.5426,221.7913,220.4905,220.4905,6868.0
2022-07-05 12:50:00,230.5,230.8,230.37,230.4,4368.0,220.4713,220.7583,220.347,220.3757,4368.0
2022-07-05 13:00:00,230.39,231.0,230.33,230.8,6991.0,220.3661,220.9496,220.3087,220.7583,6991.0
2022-07-05 13:10:00,230.87,231.19,230.75,231.02,9242.0,220.8253,221.1313,220.7105,220.9687,9242.0
2022-07-05 13:20:00,231.25,231.35,230.9,230.91,8255.0,221.1887,221.2844,220.8539,220.8635,8255.0
2022-07-05 13:30:00,230.93,231.81,230.8,231.73,10609.0,220.8826,221.7244,220.7583,221.6478,10609.0
2022-07-05 13:40:00,231.87,232.47,231.15,231.54,8044.0,221.7817,222.3556,221.0931,221.4661,8044.0
2022-07-05 13:50:00,231.53,231.71,231.13,231.71,5102.0,221.4565,221.6287,221.0739,221.6287,5102.0
2022-07-05 14:00:00,231.68,232.19,231.61,231.61,10553.0,221.6,222.0878,221.5331,221.5331,10553.0
2022-07-05 14:10:00,231.98,232.13,231.49,231.78,6851.0,221.887,222.0304,221.4183,221.6957,6851.0
2022-07-05 14:20:00,232.0,232.49,231.87,232.41,5212.0,221.9061,222.3748,221.7817,222.2982,5212.0
2022-07-05 14:30:00,232.43,233.38,232.43,233.38,11708.0,222.3174,223.226,222.3174,223.226,11708.0
2022-07-05 14:40:00,233.44,233.64,232.52,232.79,14259.0,223.2834,223.4747,222.4035,222.6617,14259.0
2022-07-05 14:50:00,233.01,233.33,232.9,233.23,4744.0,222.8721,223.1782,222.7669,223.0826,4744.0
2022-07-05 15:00:00,233.12,233.76,232.75,233.76,13295.0,222.9774,223.5895,222.6235,223.5895,13295.0
2022-07-05 15:10:00,233.83,234.02,233.33,233.33,12757.0,223.6565,223.8382,223.1782,223.1782,12757.0
2022-07-05 15:20:00,233.44,234.55,233.43,234.38,17747.0,223.2834,224.3451,223.2739,224.1825,17747.0
2022-07-05 15:30:00,234.46,234.66,234.12,234.45,12778.0,224.2591,224.4504,223.9338,224.2495,12778.0
2022-07-05 15:40:00,234.48,235.38,234.35,235.37,19510.0,224.2782,225.139,224.1538,225.1295,19510.0
2022-07-05 15:50:00,235.37,235.41,234.52,235.34,66262.0,225.1295,225.1677,224.3164,225.1008,66262.0
2022-07-06 09:30:00,234.2,237.22,233.77,234.81,17795.0,224.0104,226.899,223.5991,224.5938,17795.0
2022-07-06 09:40:00,235.15,235.15,233.99,234.0,7501.0,224.919,224.919,223.8095,223.8191,7501.0
2022-07-06 09:50:00,233.54,233.84,231.49,231.62,9888.0,223.3791,223.666,221.4183,221.5426,9888.0
2022-07-06 10:00:00,231.52,234.4,231.3,233.94,6987.0,221.447,224.2017,221.2365,223.7617,6987.0
2022-07-06 10:10:00,233.93,233.93,231.78,232.04,5986.0,223.7521,223.7521,221.6957,221.9443,5986.0
2022-07-06 10:20:00,231.84,232.76,231.39,232.5,10307.0,221.753,222.633,221.3226,222.3843,10307.0
2022-07-06 10:30:00,232.31,232.79,232.0,232.37,8195.0,222.2026,222.6617,221.9061,222.26,8195.0
2022-07-06 10:40:00,232.12,232.91,231.63,231.63,6301.0,222.0209,222.7765,221.5522,221.5522,6301.0
2022-07-06 10:50:00,231.58,232.4,231.49,232.16,4794.0,221.5044,222.2887,221.4183,222.0591,4794.0
2022-07-06 11:00:00,231.92,231.92,230.99,230.99,3343.0,221.8296,221.8296,220.94,220.94,3343.0
2022-07-06 11:10:00,230.91,232.05,230.91,231.82,7656.0,220.8635,221.9539,220.8635,221.7339,7656.0
2022-07-06 11:20:00,231.73,232.14,231.0,231.79,30508.0,221.6478,222.04,220.9496,221.7052,30508.0
2022-07-06 11:30:00,231.68,231.74,230.67,231.39,11086.0,221.6,221.6574,220.634,221.3226,11086.0
2022-07-06 11:40:00,231.24,231.34,230.46,231.21,10035.0,221.1792,221.2748,220.4331,221.1505,10035.0
2022-07-06 11:50:00,231.3,231.37,230.56,230.9,7890.0,221.2365,221.3035,220.5287,220.8539,7890.0
2022-07-06 12:00:00,230.94,230.94,230.17,230.21,21041.0,220.8922,220.8922,220.1557,220.194,21041.0
2022-07-06 12:10:00,230.32,231.25,230.32,230.8,4584.0,220.2992,221.1887,220.2992,220.7583,4584.0
2022-07-06 12:20:00,231.03,231.44,230.76,230.92,14556.0,220.9783,221.3705,220.72,220.8731,14556.0
2022-07-06 12:30:00,230.89,231.27,230.76,230.93,7091.0,220.8444,221.2078,220.72,220.8826,7091.0
2022-07-06 12:40:00,230.96,231.3,230.76,231.28,3339.0,220.9113,221.2365,220.72,221.2174,3339.0
2022-07-06 12:50:00,231.19,231.51,230.95,231.51,9484.0,221.1313,221.4374,220.9018,221.4374,9484.0
2022-07-06 13:00:00,231.51,232.3,231.51,231.89,4410.0,221.4374,222.193,221.4374,221.8009,4410.0
2022-07-06 13:10:00,231.83,231.83,231.41,231.5,3373.0,221.7435,221.7435,221.3418,221.4278,3373.0
2022-07-06 13:20:00,231.62,231.63,230.76,230.97,7316.0,221.5426,221.5522,220.72,220.9209,7316.0
2022-07-06 13:30:00,230.99,231.17,230.81,231.17,6712.0,220.94,221.1122,220.7679,221.1122,6712.0
2022-07-06 13:40:00,231.33,231.61,231.17,231.5,5514.0,221.2652,221.5331,221.1122,221.4278,5514.0
2022-07-06 13:50:00,231.57,231.78,231.39,231.78,6118.0,221.4948,221.6957,221.3226,221.6957,6118.0
2022-07-06 14:00:00,231.58,232.35,230.87,231.54,12862.0,221.5044,222.2409,220.8253,221.4661,12862.0
2022-07-06 14:10:00,231.33,231.68,230.85,231.21,10890.0,221.2652,221.6,220.8061,221.1505,10890.0
2022-07-06 14:20:00,231.4,232.48,231.26,232.48,11674.0,221.3322,222.3652,221.1983,222.3652,11674.0
2022-07-06 14:30:00,232.62,233.55,232.4,233.12,14142.0,222.4991,223.3886,222.2887,222.9774,14142.0
2022-07-06 14:40:00,233.36,234.46,233.36,233.67,5443.0,223.2069,224.2591,223.2069,223.5034,5443.0
2022-07-06 14:50:00,233.58,233.91,233.41,233.76,5478.0,223.4173,223.733,223.2547,223.5895,5478.0
2022-07-06 15:00:00,233.93,233.93,233.07,233.59,7347.0,223.7521,223.7521,222.9295,223.4269,7347.0
2022-07-06 15:10:00,233.59,234.26,233.59,234.22,5149.0,223.4269,224.0678,223.4269,224.0295,5149.0
2022-07-06 15:20:00,234.32,234.82,234.15,234.71,15065.0,224.1251,224.6034,223.9625,224.4982,15065.0
2022-07-06 15:30:00,234.71,236.18,234.61,235.43,33415.0,224.4982,225.9042,224.4025,225.1869,33415.0
2022-07-06 15:40:00,235.38,235.57,234.56,234.67,14744.0,225.139,225.3208,224.3547,224.4599,14744.0
2022-07-06 15:50:00,234.71,234.79,233.17,233.43,43760.0,224.4982,224.5747,223.0252,223.2739,43760.0
2022-07-07 09:30:00,236.89,238.53,233.82,238.21,8000.0,226.5833,228.152,223.6469,227.8459,8000.0
2022-07-07 09:40:00,238.0,238.73,237.46,238.46,11816.0,227.645,228.3433,227.1285,228.085,11816.0
2022-07-07 09:50:00,238.52,238.7,237.77,237.96,5768.0,228.1424,228.3146,227.425,227.6068,5768.0
2022-07-07 10:00:00,238.3,238.3,236.92,237.67,4743.0,227.932,227.932,226.612,227.3294,4743.0
2022-07-07 10:10:00,237.71,237.86,236.3,236.37,7825.0,227.3677,227.5111,226.019,226.086,7825.0
2022-07-07 10:20:00,236.23,237.27,236.22,237.27,2202.0,225.952,226.9468,225.9425,226.9468,2202.0
2022-07-07 10:30:00,237.25,237.74,237.02,237.44,3041.0,226.9277,227.3963,226.7077,227.1094,3041.0
2022-07-07 10:40:00,237.47,237.65,237.16,237.64,2504.0,227.1381,227.3103,226.8416,227.3007,2504.0
2022-07-07 10:50:00,237.75,238.59,237.74,237.88,2131.0,227.4059,228.2094,227.3963,227.5303,2131.0
2022-07-07 11:00:00,238.04,238.7,238.04,238.1,3657.0,227.6833,228.3146,227.6833,227.7407,3657.0
2022-07-07 11:10:00,237.98,238.29,237.96,238.23,1632.0,227.6259,227.9224,227.6068,227.865,1632.0
2022-07-07 11:20:00,237.93,238.28,237.59,237.84,3216.0,227.5781,227.9129,227.2529,227.492,3216.0
2022-07-07 11:30:00,237.69,237.88,237.48,237.75,2316.0,227.3485,227.5303,227.1477,227.4059,2316.0
2022-07-07 11:40:00,237.72,237.85,237.67,237.67,2356.0,227.3772,227.5016,227.3294,227.3294,2356.0
2022-07-07 11:50:00,237.78,237.8,237.37,237.53,2833.0,227.4346,227.4537,227.0424,227.1955,2833.0
2022-07-07 12:00:00,237.46,237.93,237.46,237.68,3781.0,227.1285,227.5781,227.1285,227.339,3781.0
2022-07-07 12:10:00,237.58,237.59,237.06,237.56,3440.0,227.2433,227.2529,226.7459,227.2242,3440.0
2022-07-07 12:20:00,237.43,237.62,237.16,237.35,4025.0,227.0998,227.2816,226.8416,227.0233,4025.0
2022-07-07 12:30:00,237.29,237.8,237.23,237.64,3449.0,226.9659,227.4537,226.9085,227.3007,3449.0
2022-07-07 12:40:00,237.63,237.73,237.38,237.45,4627.0,227.2911,227.3868,227.052,227.119,4627.0
2022-07-07 12:50:00,237.18,237.4,237.09,237.32,2123.0,226.8607,227.0711,226.7746,226.9946,2123.0
2022-07-07 13:00:00,237.17,237.45,237.1,237.39,2990.0,226.8511,227.119,226.7842,227.0616,2990.0
2022-07-07 13:10:00,237.29,237.65,237.2,237.46,4620.0,226.9659,227.3103,226.8798,227.1285,4620.0
2022-07-07 13:20:00,237.54,237.55,237.38,237.38,1297.0,227.2051,227.2146,227.052,227.052,1297.0
2022-07-07 13:30:00,237.24,237.65,237.24,237.65,3980.0,226.9181,227.3103,226.9181,227.3103,3980.0
2022-07-07 13:40:00,237.67,238.1,237.54,238.07,3700.0,227.3294,227.7407,227.2051,227.712,3700.0
2022-07-07 13:50:00,238.02,238.3,237.93,238.3,4536.0,227.6642,227.932,227.5781,227.932,4536.0
2022-07-07 14:00:00,238.28,238.49,238.26,238.49,4524.0,227.9129,228.1137,227.8937,228.1137,4524.0
2022-07-07 14:10:00,238.64,238.73,238.44,238.7,5317.0,228.2572,228.3433,228.0659,228.3146,5317.0
2022-07-07 14:20:00,238.68,238.86,238.66,238.86,3069.0,228.2955,228.4676,228.2763,228.4676,3069.0
2022-07-07 14:30:00,238.7,238.7,238.2,238.49,4655.0,228.3146,228.3146,227.8363,228.1137,4655.0
2022-07-07 14:40:00,238.44,238.54,238.06,238.4,5753.0,228.0659,228.1615,227.7024,228.0276,5753.0
2022-07-07 14:50:00,238.25,238.51,238.0,238.51,1808.0,227.8842,228.1328,227.645,228.1328,1808.0
2022-07-07 15:00:00,238.49,238.49,238.18,238.25,8283.0,228.1137,228.1137,227.8172,227.8842,8283.0
2022-07-07 15:10:00,238.22,238.84,238.22,238.75,4531.0,227.8555,228.4485,227.8555,228.3624,4531.0
2022-07-07 15:20:00,238.71,238.84,238.35,238.4,6397.0,228.3241,228.4485,227.9798,228.0276,6397.0
2022-07-07 15:30:00,238.49,238.71,237.88,238.02,6109.0,228.1137,228.3241,227.5303,227.6642,6109.0
2022-07-07 15:40:00,237.96,238.37,237.87,238.23,9016.0,227.6068,227.9989,227.5207,227.865,9016.0
2022-07-07 15:50:00,238.32,238.53,237.94,238.37,37215.0,227.9511,228.152,227.5876,227.9989,37215.0
2022-07-08 09:30:00,238.98,239.2,237.5,237.89,7235.0,228.5824,228.7928,227.1668,227.5398,7235.0
2022-07-08 09:40:00,237.77,238.41,235.62,235.7,10326.0,227.425,228.0372,225.3686,225.4451,10326.0
2022-07-08 09:50:00,235.2,235.36,234.79,235.23,5345.0,224.9669,225.1199,224.5747,224.9956,5345.0
2022-07-08 10:00:00,234.82,235.09,233.98,234.53,7380.0,224.6034,224.8616,223.7999,224.326,7380.0
2022-07-08 10:10:00,234.54,234.91,234.0,234.62,3353.0,224.3356,224.6895,223.8191,224.4121,3353.0
2022-07-08 10:20:00,234.89,236.22,234.89,236.03,5274.0,224.6703,225.9425,224.6703,225.7607,5274.0
2022-07-08 10:30:00,236.25,236.82,236.04,236.08,7957.0,225.9712,226.5164,225.7703,225.8086,7957.0
2022-07-08 10:40:00,236.2,236.78,235.9,236.55,4620.0,225.9234,226.4781,225.6364,226.2581,4620.0
2022-07-08 10:50:00,236.58,237.08,236.23,237.08,4620.0,226.2868,226.7651,225.952,226.7651,4620.0
2022-07-08 11:00:00,237.14,237.31,236.69,237.31,7985.0,226.8225,226.9851,226.392,226.9851,7985.0
2022-07-08 11:10:00,237.27,237.59,236.94,236.95,3483.0,226.9468,227.2529,226.6312,226.6407,3483.0
2022-07-08 11:20:00,236.98,237.81,236.95,237.67,3154.0,226.6694,227.4633,226.6407,227.3294,3154.0
2022-07-08 11:30:00,237.39,237.5,237.08,237.08,1844.0,227.0616,227.1668,226.7651,226.7651,1844.0
2022-07-08 11:40:00,237.15,237.21,236.71,236.75,1793.0,226.832,226.8894,226.4112,226.4494,1793.0
2022-07-08 11:50:00,236.89,237.01,236.74,236.81,2542.0,226.5833,226.6981,226.4399,226.5068,2542.0
2022-07-08 12:00:00,236.86,236.97,236.21,236.38,3637.0,226.5546,226.6599,225.9329,226.0955,3637.0
2022-07-08 12:10:00,236.38,236.44,236.2,236.4,1408.0,226.0955,226.1529,225.9234,226.1147,1408.0
2022-07-08 12:20:00,236.34,236.46,235.12,235.12,4003.0,226.0573,226.172,224.8903,224.8903,4003.0
2022-07-08 12:30:00,235.33,235.38,234.97,235.18,1855.0,225.0912,225.139,224.7469,224.9477,1855.0
2022-07-08 12:40:00,235.01,235.23,234.67,235.08,3676.0,224.7851,224.9956,224.4599,224.8521,3676.0
2022-07-08 12:50:00,235.25,235.25,234.88,234.89,4366.0,225.0147,225.0147,224.6608,224.6703,4366.0
2022-07-08 13:00:00,235.03,235.42,234.71,235.42,1321.0,224.8043,225.1773,224.4982,225.1773,1321.0
2022-07-08 13:10:00,235.45,235.54,235.25,235.37,4595.0,225.206,225.2921,225.0147,225.1295,4595.0
2022-07-08 13:20:00,235.44,236.51,235.24,236.49,5224.0,225.1964,226.2199,225.0051,226.2007,5224.0
2022-07-08 13:30:00,236.48,236.57,236.21,236.5,8324.0,226.1912,226.2773,225.9329,226.2103,8324.0
2022-07-08 13:40:00,236.91,237.0,236.4,236.98,4415.0,226.6025,226.6885,226.1147,226.6694,4415.0
2022-07-08 13:50:00,236.8,236.86,236.04,236.13,4873.0,226.4972,226.5546,225.7703,225.8564,4873.0
2022-07-08 14:00:00,236.27,236.82,236.16,236.67,4013.0,225.9903,226.5164,225.8851,226.3729,4013.0
2022-07-08 14:10:00,236.71,236.83,236.57,236.76,3051.0,226.4112,226.5259,226.2773,226.459,3051.0
2022-07-08 14:20:00,236.83,237.43,236.73,237.25,5284.0,226.5259,227.0998,226.4303,226.9277,5284.0
2022-07-08 14:30:00,237.18,237.44,237.09,237.36,3430.0,226.8607,227.1094,226.7746,227.0329,3430.0
2022-07-08 14:40:00,237.31,237.78,237.29,237.41,4153.0,226.9851,227.4346,226.9659,227.0807,4153.0
2022-07-08 14:50:00,237.46,237.78,237.12,237.78,3990.0,227.1285,227.4346,226.8033,227.4346,3990.0
2022-07-08 15:00:00,237.57,237.88,237.5,237.64,3805.0,227.2337,227.5303,227.1668,227.3007,3805.0
2022-07-08 15:10:00,237.46,237.96,237.46,237.79,5513.0,227.1285,227.6068,227.1285,227.4442,5513.0
2022-07-08 15:20:00,237.79,238.02,237.53,237.59,6475.0,227.4442,227.6642,227.1955,227.2529,6475.0
2022-07-08 15:30:00,237.67,237.72,237.18,237.2,8577.0,227.3294,227.3772,226.8607,226.8798,8577.0
2022-07-08 15:40:00,237.25,237.51,237.01,237.31,9665.0,226.9277,227.1764,226.6981,226.9851,9665.0
2022-07-08 15:50:00,237.11,237.25,236.44,236.58,40853.0,226.7938,226.9277,226.1529,226.2868,40853.0
2022-07-11 09:30:00,234.32,235.14,233.5,233.85,4587.0,224.1251,224.9095,223.3408,223.6756,4587.0
2022-07-11 09:40:00,233.85,233.85,232.16,232.47,5430.0,223.6756,223.6756,222.0591,222.3556,5430.0
2022-07-11 09:50:00,232.82,234.47,232.66,233.93,14149.0,222.6904,224.2686,222.5374,223.7521,14149.0
2022-07-11 10:00:00,233.75,234.52,233.4,234.34,13204.0,223.5799,224.3164,223.2452,224.1443,13204.0
2022-07-11 10:10:00,234.58,235.21,234.33,234.33,3989.0,224.3738,224.9764,224.1347,224.1347,3989.0
2022-07-11 10:20:00,234.04,234.04,233.55,233.57,4526.0,223.8573,223.8573,223.3886,223.4078,4526.0
2022-07-11 10:30:00,233.88,234.08,232.93,233.42,5776.0,223.7043,223.8956,222.7956,223.2643,5776.0
2022-07-11 10:40:00,233.93,233.93,233.47,233.74,1862.0,223.7521,223.7521,223.3121,223.5704,1862.0
2022-07-11 10:50:00,233.78,233.9,233.05,233.05,2350.0,223.6086,223.7234,222.9104,222.9104,2350.0
2022-07-11 11:00:00,232.77,232.95,232.45,232.77,3368.0,222.6426,222.8148,222.3365,222.6426,3368.0
2022-07-11 11:10:00,232.67,233.13,232.5,232.5,3307.0,222.5469,222.9869,222.3843,222.3843,3307.0
2022-07-11 11:20:00,232.4,233.05,232.38,232.97,3205.0,222.2887,222.9104,222.2696,222.8339,3205.0
2022-07-11 11:30:00,232.96,233.03,232.62,232.84,2989.0,222.8243,222.8913,222.4991,222.7095,2989.0
2022-07-11 11:40:00,232.63,232.63,232.25,232.45,3643.0,222.5087,222.5087,222.1452,222.3365,3643.0
2022-07-11 11:50:00,232.38,232.85,232.22,232.84,3935.0,222.2696,222.7191,222.1165,222.7095,3935.0
2022-07-11 12:00:00,232.79,232.85,232.16,232.36,5487.0,222.6617,222.7191,222.0591,222.2504,5487.0
2022-07-11 12:10:00,232.47,232.47,231.95,232.26,3904.0,222.3556,222.3556,221.8583,222.1548,3904.0
2022-07-11 12:20:00,232.17,232.29,231.6,232.29,5119.0,222.0687,222.1835,221.5235,222.1835,5119.0
2022-07-11 12:30:00,232.09,232.45,231.97,232.45,3979.0,221.9922,222.3365,221.8774,222.3365,3979.0
2022-07-11 12:40:00,232.45,232.65,231.7,231.84,15736.0,222.3365,222.5278,221.6191,221.753,15736.0
2022-07-11 12:50:00,231.89,232.44,231.45,232.29,11059.0,221.8009,222.3269,221.38,222.1835,11059.0
2022-07-11 13:00:00,232.23,232.8,232.13,232.69,7870.0,222.1261,222.6713,222.0304,222.5661,7870.0
2022-07-11 13:10:00,232.67,233.03,232.59,232.96,4359.0,222.5469,222.8913,222.4704,222.8243,4359.0
2022-07-11 13:20:00,233.24,233.48,233.23,233.48,2619.0,223.0921,223.3217,223.0826,223.3217,2619.0
2022-07-11 13:30:00,233.61,233.93,233.44,233.6,3065.0,223.446,223.7521,223.2834,223.4365,3065.0
2022-07-11 13:40:00,233.66,233.66,233.24,233.32,3996.0,223.4939,223.4939,223.0921,223.1687,3996.0
2022-07-11 13:50:00,233.29,233.43,232.96,232.97,5521.0,223.14,223.2739,222.8243,222.8339,5521.0
2022-07-11 14:00:00,232.95,233.01,232.65,232.65,4288.0,222.8148,222.8721,222.5278,222.5278,4288.0
2022-07-11 14:10:00,232.57,232.69,232.28,232.69,2721.0,222.4513,222.5661,222.1739,222.5661,2721.0
2022-07-11 14:20:00,232.47,232.47,232.19,232.19,3180.0,222.3556,222.3556,222.0878,222.0878,3180.0
2022-07-11 14:30:00,232.26,232.59,232.14,232.43,2814.0,222.1548,222.4704,222.04,222.3174,2814.0
2022-07-11 14:40:00,232.43,232.83,232.42,232.66,3927.0,222.3174,222.7,222.3078,222.5374,3927.0
2022-07-11 14:50:00,232.51,232.51,231.71,231.71,3654.0,222.3939,222.3939,221.6287,221.6287,3654.0
2022-07-11 15:00:00,231.68,231.69,231.29,231.58,4093.0,221.6,221.6096,221.227,221.5044,4093.0
2022-07-11 15:10:00,231.52,231.62,231.38,231.43,4271.0,221.447,221.5426,221.3131,221.3609,4271.0
2022-07-11 15:20:00,231.51,231.7,231.4,231.6,5985.0,221.4374,221.6191,221.3322,221.5235,5985.0
2022-07-11 15:30:00,231.58,231.76,231.24,231.62,10731.0,221.5044,221.6765,221.1792,221.5426,10731.0
2022-07-11 15:40:00,231.51,231.55,230.94,231.28,19253.0,221.4374,221.4757,220.8922,221.2174,19253.0
2022-07-11 15:50:00,231.2,231.48,231.14,231.27,73602.0,221.1409,221.4087,221.0835,221.2078,73602.0
2022-07-12 09:30:00,229.12,232.45,229.12,231.65,8968.0,219.1514,222.3365,219.1514,221.5713,8968.0
2022-07-12 09:40:00,232.05,233.18,232.05,232.26,5036.0,221.9539,223.0347,221.9539,222.1548,5036.0
2022-07-12 09:50:00,232.34,233.35,232.34,232.9,4561.0,222.2313,223.1974,222.2313,222.7669,4561.0
2022-07-12 10:00:00,232.81,233.07,232.12,232.34,13339.0,222.6808,222.9295,222.0209,222.2313,13339.0
2022-07-12 10:10:00,232.3,233.5,231.99,233.5,14273.0,222.193,223.3408,221.8965,223.3408,14273.0
2022-07-12 10:20:00,233.64,233.66,233.02,233.17,14235.0,223.4747,223.4939,222.8817,223.0252,14235.0
2022-07-12 10:30:00,233.16,234.11,233.04,234.0,7980.0,223.0156,223.9243,222.9008,223.8191,7980.0
2022-07-12 10:40:00,233.95,234.66,233.72,234.18,10372.0,223.7712,224.4504,223.5513,223.9912,10372.0
2022-07-12 10:50:00,234.25,234.58,233.98,234.58,5832.0,224.0582,224.3738,223.7999,224.3738,5832.0
2022-07-12 11:00:00,234.53,234.67,233.97,234.13,7647.0,224.326,224.4599,223.7904,223.9434,7647.0
2022-07-12 11:10:00,234.37,235.14,234.21,234.62,6612.0,224.173,224.9095,224.0199,224.4121,6612.0
2022-07-12 11:20:00,234.58,235.13,234.5,235.0,14673.0,224.3738,224.8999,224.2973,224.7756,14673.0
2022-07-12 11:30:00,235.06,235.19,234.47,234.77,10100.0,224.833,224.9573,224.2686,224.5556,10100.0
2022-07-12 11:40:00,234.77,234.85,234.41,234.83,3907.0,224.5556,224.6321,224.2112,224.613,3907.0
2022-07-12 11:50:00,234.74,234.75,233.75,234.04,8746.0,224.5269,224.5364,223.5799,223.8573,8746.0
2022-07-12 12:00:00,234.3,234.37,233.67,233.67,10334.0,224.106,224.173,223.5034,223.5034,10334.0
2022-07-12 12:10:00,233.66,234.29,233.58,234.01,9080.0,223.4939,224.0965,223.4173,223.8286,9080.0
2022-07-12 12:20:00,233.97,234.07,233.56,233.97,10081.0,223.7904,223.886,223.3982,223.7904,10081.0
2022-07-12 12:30:00,234.04,234.53,233.85,234.53,8158.0,223.8573,224.326,223.6756,224.326,8158.0
2022-07-12 12:40:00,234.38,234.7,234.38,234.62,3783.0,224.1825,224.4886,224.1825,224.4121,3783.0
2022-07-12 12:50:00,234.53,234.6,234.27,234.6,4780.0,224.326,224.393,224.0773,224.393,4780.0
2022-07-12 13:00:00,234.61,234.81,234.23,234.32,5884.0,224.4025,224.5938,224.0391,224.1251,5884.0
2022-07-12 13:10:00,234.13,234.18,233.53,233.54,4716.0,223.9434,223.9912,223.3695,223.3791,4716.0
2022-07-12 13:20:00,233.24,233.69,233.24,233.61,1711.0,223.0921,223.5226,223.0921,223.446,1711.0
2022-07-12 13:30:00,233.88,234.44,233.88,234.4,5698.0,223.7043,224.2399,223.7043,224.2017,5698.0
2022-07-12 13:40:00,234.42,234.69,234.25,234.44,2996.0,224.2208,224.479,224.0582,224.2399,2996.0
2022-07-12 13:50:00,234.45,234.98,234.45,234.94,2194.0,224.2495,224.7564,224.2495,224.7182,2194.0
2022-07-12 14:00:00,234.87,234.92,234.55,234.73,1900.0,224.6512,224.699,224.3451,224.5173,1900.0
2022-07-12 14:10:00,234.76,234.81,234.46,234.68,3028.0,224.546,224.5938,224.2591,224.4695,3028.0
2022-07-12 14:20:00,234.7,234.7,234.38,234.54,2137.0,224.4886,224.4886,224.1825,224.3356,2137.0
2022-07-12 14:30:00,234.56,234.62,234.22,234.28,3026.0,224.3547,224.4121,224.0295,224.0869,3026.0
2022-07-12 14:40:00,234.37,234.38,234.06,234.15,1537.0,224.173,224.1825,223.8765,223.9625,1537.0
2022-07-12 14:50:00,234.02,234.13,233.33,233.33,3457.0,223.8382,223.9434,223.1782,223.1782,3457.0
2022-07-12 15:00:00,233.22,233.22,232.25,232.25,2727.0,223.073,223.073,222.1452,222.1452,2727.0
2022-07-12 15:10:00,232.26,232.47,231.92,232.17,3903.0,222.1548,222.3556,221.8296,222.0687,3903.0
2022-07-12 15:20:00,232.14,232.21,231.56,231.73,4376.0,222.04,222.1069,221.4852,221.6478,4376.0
2022-07-12 15:30:00,231.57,231.86,230.69,230.89,6441.0,221.4948,221.7722,220.6531,220.8444,6441.0
2022-07-12 15:40:00,230.87,231.65,230.7,231.37,6936.0,220.8253,221.5713,220.6626,221.3035,6936.0
2022-07-12 15:50:00,231.5,231.88,231.38,231.66,34175.0,221.4278,221.7913,221.3131,221.5809,34175.0
2022-07-13 09:30:00,228.34,228.62,226.31,227.3,8237.0,218.4053,218.6731,216.4636,217.4106,8237.0
2022-07-13 09:40:00,227.91,228.07,225.44,226.48,6332.0,217.994,218.1471,215.6315,216.6263,6332.0
2022-07-13 09:50:00,226.8,226.8,225.5,226.08,6378.0,216.9323,216.9323,215.6889,216.2437,6378.0
2022-07-13 10:00:00,225.46,225.94,224.82,225.14,5846.0,215.6506,216.1097,215.0385,215.3446,5846.0
2022-07-13 10:10:00,225.2,225.43,224.4,224.4,7762.0,215.4019,215.6219,214.6367,214.6367,7762.0
2022-07-13 10:20:00,224.26,224.82,223.49,224.72,6676.0,214.5028,215.0385,213.7663,214.9428,6676.0
2022-07-13 10:30:00,225.24,226.77,224.72,226.33,3758.0,215.4402,216.9036,214.9428,216.4828,3758.0
2022-07-13 10:40:00,226.78,227.36,226.19,226.77,2869.0,216.9132,217.468,216.3489,216.9036,2869.0
2022-07-13 10:50:00,227.17,227.81,226.99,227.25,4169.0,217.2862,217.8984,217.1141,217.3628,4169.0
2022-07-13 11:00:00,227.28,228.26,227.03,227.98,4192.0,217.3914,218.3288,217.1523,218.061,4192.0
2022-07-13 11:10:00,227.9,228.66,227.71,227.98,3843.0,217.9845,218.7114,217.8027,218.061,3843.0
2022-07-13 11:20:00,227.69,227.9,227.14,227.23,3470.0,217.7836,217.9845,217.2575,217.3436,3470.0
2022-07-13 11:30:00,227.41,227.55,226.63,226.66,3650.0,217.5158,217.6497,216.7697,216.7984,3650.0
2022-07-13 11:40:00,226.59,227.04,226.56,226.71,2184.0,216.7315,217.1619,216.7028,216.8462,2184.0
2022-07-13 11:50:00,227.14,227.71,226.97,227.05,2805.0,217.2575,217.8027,217.0949,217.1715,2805.0
2022-07-13 12:00:00,226.96,227.66,226.96,227.66,2170.0,217.0854,217.7549,217.0854,217.7549,2170.0
2022-07-13 12:10:00,227.46,227.46,226.81,226.96,1893.0,217.5636,217.5636,216.9419,217.0854,1893.0
2022-07-13 12:20:00,227.15,227.71,226.93,227.49,16156.0,217.2671,217.8027,217.0567,217.5923,16156.0
2022-07-13 12:30:00,227.49,228.01,227.35,227.8,11200.0,217.5923,218.0897,217.4584,217.8888,11200.0
2022-07-13 12:40:00,227.8,227.92,227.65,227.92,3029.0,217.8888,218.0036,217.7453,218.0036,3029.0
2022-07-13 12:50:00,227.85,228.36,227.57,228.3,3810.0,217.9366,218.4245,217.6688,218.3671,3810.0
2022-07-13 13:00:00,228.18,229.2,227.99,228.43,8856.0,218.2523,219.2279,218.0706,218.4914,8856.0
2022-07-13 13:10:00,228.43,228.87,227.91,227.91,3631.0,218.4914,218.9123,217.994,217.994,3631.0
2022-07-13 13:20:00,227.96,228.19,227.76,227.82,3423.0,218.0419,218.2619,217.8506,217.908,3423.0
2022-07-13 13:30:00,227.85,227.87,227.5,227.52,3741.0,217.9366,217.9558,217.6019,217.621,3741.0
2022-07-13 13:40:00,227.57,228.29,227.57,228.29,4778.0,217.6688,218.3575,217.6688,218.3575,4778.0
2022-07-13 13:50:00,228.17,228.26,227.74,228.22,6480.0,218.2427,218.3288,217.8314,218.2905,6480.0
2022-07-13 14:00:00,228.15,228.15,226.33,226.41,6273.0,218.2236,218.2236,216.4828,216.5593,6273.0
2022-07-13 14:10:00,226.47,227.27,226.37,227.17,10219.0,216.6167,217.3819,216.521,217.2862,10219.0
2022-07-13 14:20:00,227.08,228.33,226.97,228.27,6629.0,217.2001,218.3958,217.0949,218.3384,6629.0
2022-07-13 14:30:00,228.31,229.01,228.24,228.5,6387.0,218.3766,219.0462,218.3097,218.5584,6387.0
2022-07-13 14:40:00,228.79,228.96,228.36,228.36,3402.0,218.8357,218.9984,218.4245,218.4245,3402.0
2022-07-13 14:50:00,228.44,229.23,228.44,229.23,3864.0,218.501,219.2566,218.501,219.2566,3864.0
2022-07-13 15:00:00,229.21,229.31,228.64,228.72,5817.0,219.2375,219.3331,218.6923,218.7688,5817.0
2022-07-13 15:10:00,228.74,229.64,228.7,229.57,7651.0,218.7879,219.6488,218.7497,219.5818,7651.0
2022-07-13 15:20:00,229.56,229.83,228.9,228.94,6992.0,219.5722,219.8305,218.941,218.9792,6992.0
2022-07-13 15:30:00,228.81,228.81,228.16,228.75,5980.0,218.8549,218.8549,218.2332,218.7975,5980.0
2022-07-13 15:40:00,228.73,228.81,228.2,228.76,6057.0,218.7784,218.8549,218.2714,218.8071,6057.0
2022-07-13 15:50:00,228.65,228.9,227.89,228.02,56527.0,218.7018,218.941,217.9749,218.0992,56527.0
2022-07-14 09:30:00,222.46,223.32,221.12,222.16,11918.0,212.7812,213.6037,211.4995,212.4942,11918.0
2022-07-14 09:40:00,221.38,221.6,219.99,220.49,9707.0,211.7481,211.9586,210.4186,210.8969,9707.0
2022-07-14 09:50:00,220.25,222.44,220.25,222.02,5109.0,210.6673,212.762,210.6673,212.3603,5109.0
2022-07-14 10:00:00,221.67,222.15,221.2,222.15,4105.0,212.0255,212.4846,211.576,212.4846,4105.0
2022-07-14 10:10:00,221.93,222.53,221.21,221.71,7577.0,212.2742,212.8481,211.5855,212.0638,7577.0
2022-07-14 10:20:00,221.9,222.47,221.61,222.17,9518.0,212.2455,212.7907,211.9681,212.5038,9518.0
2022-07-14 10:30:00,222.38,222.65,221.29,221.82,5739.0,212.7046,212.9629,211.6621,212.169,5739.0
2022-07-14 10:40:00,221.97,222.06,220.76,221.33,6338.0,212.3125,212.3986,211.1551,211.7003,6338.0
2022-07-14 10:50:00,221.25,221.76,220.72,220.72,10663.0,211.6238,212.1116,211.1169,211.1169,10663.0
2022-07-14 11:00:00,220.98,221.88,220.93,221.6,10471.0,211.3655,212.2264,211.3177,211.9586,10471.0
2022-07-14 11:10:00,221.35,221.93,220.81,221.88,19304.0,211.7194,212.2742,211.2029,212.2264,19304.0
2022-07-14 11:20:00,222.06,222.77,222.06,222.24,2852.0,212.3986,213.0777,212.3986,212.5707,2852.0
2022-07-14 11:30:00,222.04,222.39,221.56,221.93,7840.0,212.3794,212.7142,211.9203,212.2742,7840.0
2022-07-14 11:40:00,221.91,223.7,221.9,223.6,10977.0,212.2551,213.9672,212.2455,213.8716,10977.0
2022-07-14 11:50:00,223.66,223.98,223.4,223.4,9527.0,213.9289,214.235,213.6803,213.6803,9527.0
2022-07-14 12:00:00,223.34,223.47,222.51,222.51,5070.0,213.6229,213.7472,212.829,212.829,5070.0
2022-07-14 12:10:00,222.63,223.01,222.41,223.01,9932.0,212.9438,213.3072,212.7333,213.3072,9932.0
2022-07-14 12:20:00,223.02,223.15,221.83,222.0,4784.0,213.3168,213.4411,212.1786,212.3412,4784.0
2022-07-14 12:30:00,222.09,222.32,221.62,221.91,8940.0,212.4273,212.6472,211.9777,212.2551,8940.0
2022-07-14 12:40:00,221.62,221.62,220.31,220.42,7429.0,211.9777,211.9777,210.7247,210.8299,7429.0
2022-07-14 12:50:00,220.59,221.22,220.56,221.21,2143.0,210.9925,211.5951,210.9638,211.5855,2143.0
2022-07-14 13:00:00,221.15,221.15,220.34,220.97,11556.0,211.5282,211.5282,210.7534,211.356,11556.0
2022-07-14 13:10:00,220.85,221.74,220.45,221.39,7750.0,211.2412,212.0925,210.8586,211.7577,7750.0
2022-07-14 13:20:00,221.42,221.54,221.12,221.23,8242.0,211.7864,211.9012,211.4995,211.6047,8242.0
2022-07-14 13:30:00,221.15,221.18,220.48,221.0,9739.0,211.5282,211.5568,210.8873,211.3847,9739.0
2022-07-14 13:40:00,221.22,221.68,221.2,221.31,10649.0,211.5951,212.0351,211.576,211.6812,10649.0
2022-07-14 13:50:00,221.42,221.78,221.04,221.67,12675.0,211.7864,212.1307,211.4229,212.0255,12675.0
2022-07-14 14:00:00,221.61,222.1,221.51,221.69,28835.0,211.9681,212.4368,211.8725,212.0447,28835.0
2022-07-14 14:10:00,221.69,222.24,221.39,222.14,16527.0,212.0447,212.5707,211.7577,212.4751,16527.0
2022-07-14 14:20:00,222.22,222.74,222.19,222.44,9325.0,212.5516,213.049,212.5229,212.762,9325.0
2022-07-14 14:30:00,222.38,222.93,222.37,222.89,7767.0,212.7046,213.2307,212.6951,213.1924,7767.0
2022-07-14 14:40:00,222.88,222.88,222.15,222.29,7886.0,213.1829,213.1829,212.4846,212.6186,7886.0
2022-07-14 14:50:00,222.31,222.55,221.92,222.4,10972.0,212.6377,212.8672,212.2646,212.7238,10972.0
2022-07-14 15:00:00,222.51,222.87,222.0,222.02,14669.0,212.829,213.1733,212.3412,212.3603,14669.0
2022-07-14 15:10:00,222.14,222.45,221.9,222.17,14453.0,212.4751,212.7716,212.2455,212.5038,14453.0
2022-07-14 15:20:00,222.15,223.11,222.15,223.05,4797.0,212.4846,213.4029,212.4846,213.3455,4797.0
2022-07-14 15:30:00,223.08,223.25,222.58,222.73,10943.0,213.3742,213.5368,212.8959,213.0394,10943.0
2022-07-14 15:40:00,222.7,223.3,222.68,222.86,19865.0,213.0107,213.5846,212.9916,213.1638,19865.0
2022-07-14 15:50:00,222.98,223.41,222.83,223.0,40048.0,213.2785,213.6898,213.1351,213.2977,40048.0
2022-07-15 09:30:00,227.6,228.16,225.65,225.65,23082.0,217.6975,218.2332,215.8324,215.8324,23082.0
2022-07-15 09:40:00,226.04,226.13,224.41,224.7,4497.0,216.2054,216.2915,214.6463,214.9237,4497.0
2022-07-15 09:50:00,224.45,224.55,222.43,223.99,6803.0,214.6846,214.7802,212.7525,214.2446,6803.0
2022-07-15 10:00:00,224.49,226.35,224.48,226.35,4241.0,214.7228,216.5019,214.7133,216.5019,4241.0
2022-07-15 10:10:00,226.39,227.68,226.19,227.68,10144.0,216.5402,217.774,216.3489,217.774,10144.0
2022-07-15 10:20:00,227.55,228.45,226.72,228.44,3938.0,217.6497,218.5105,216.8558,218.501,3938.0
2022-07-15 10:30:00,228.56,228.83,228.21,228.48,15208.0,218.6158,218.874,218.281,218.5392,15208.0
2022-07-15 10:40:00,228.63,228.69,227.6,228.17,27285.0,218.6827,218.7401,217.6975,218.2427,27285.0
2022-07-15 10:50:00,228.15,228.43,227.84,228.43,3583.0,218.2236,218.4914,217.9271,218.4914,3583.0
2022-07-15 11:00:00,228.33,229.1,228.19,229.09,5170.0,218.3958,219.1323,218.2619,219.1227,5170.0
2022-07-15 11:10:00,228.93,229.15,228.66,228.66,5067.0,218.9697,219.1801,218.7114,218.7114,5067.0
2022-07-15 11:20:00,228.73,229.11,228.43,229.04,18756.0,218.7784,219.1418,218.4914,219.0749,18756.0
2022-07-15 11:30:00,229.07,229.57,228.51,229.57,6150.0,219.1036,219.5818,218.5679,219.5818,6150.0
2022-07-15 11:40:00,229.42,229.77,229.2,229.76,3048.0,219.4383,219.7731,219.2279,219.7635,3048.0
2022-07-15 11:50:00,229.56,230.0,229.4,229.42,2429.0,219.5722,219.9931,219.4192,219.4383,2429.0
2022-07-15 12:00:00,229.39,229.89,229.23,229.32,3763.0,219.4096,219.8879,219.2566,219.3427,3763.0
2022-07-15 12:10:00,229.03,229.49,229.02,229.49,1459.0,219.0653,219.5053,219.0557,219.5053,1459.0
2022-07-15 12:20:00,229.54,229.81,229.39,229.53,2913.0,219.5531,219.8114,219.4096,219.5436,2913.0
2022-07-15 12:30:00,229.4,229.5,229.22,229.22,1936.0,219.4192,219.5149,219.247,219.247,1936.0
2022-07-15 12:40:00,229.09,229.18,228.81,229.13,2163.0,219.1227,219.2088,218.8549,219.161,2163.0
2022-07-15 12:50:00,229.11,229.29,229.05,229.27,2837.0,219.1418,219.314,219.0844,219.2949,2837.0
2022-07-15 13:00:00,229.3,229.65,229.12,229.57,1511.0,219.3236,219.6583,219.1514,219.5818,1511.0
2022-07-15 13:10:00,229.63,229.81,229.56,229.75,1430.0,219.6392,219.8114,219.5722,219.754,1430.0
2022-07-15 13:20:00,229.57,230.3,229.43,230.3,6545.0,219.5818,220.2801,219.4479,220.2801,6545.0
2022-07-15 13:30:00,230.44,230.44,230.0,230.29,3898.0,220.414,220.414,219.9931,220.2705,3898.0
2022-07-15 13:40:00,230.32,230.38,230.14,230.16,4239.0,220.2992,220.3566,220.127,220.1461,4239.0
2022-07-15 13:50:00,230.15,230.37,229.86,230.22,3378.0,220.1366,220.347,219.8592,220.2035,3378.0
2022-07-15 14:00:00,230.12,230.6,230.06,230.6,1833.0,220.1079,220.567,220.0505,220.567,1833.0
2022-07-15 14:10:00,230.63,230.94,230.47,230.94,1813.0,220.5957,220.8922,220.4427,220.8922,1813.0
2022-07-15 14:20:00,230.94,230.95,230.58,230.92,4311.0,220.8922,220.9018,220.5479,220.8731,4311.0
2022-07-15 14:30:00,230.99,230.99,230.73,230.85,2784.0,220.94,220.94,220.6913,220.8061,2784.0
2022-07-15 14:40:00,231.05,231.43,231.05,231.43,1261.0,220.9974,221.3609,220.9974,221.3609,1261.0
2022-07-15 14:50:00,231.33,231.45,230.76,230.76,2706.0,221.2652,221.38,220.72,220.72,2706.0
2022-07-15 15:00:00,230.77,230.8,230.55,230.75,1876.0,220.7296,220.7583,220.5192,220.7105,1876.0
2022-07-15 15:10:00,230.75,230.8,230.38,230.39,5177.0,220.7105,220.7583,220.3566,220.3661,5177.0
2022-07-15 15:20:00,230.43,230.56,230.24,230.32,3645.0,220.4044,220.5287,220.2227,220.2992,3645.0
2022-07-15 15:30:00,230.29,230.3,229.8,229.92,5136.0,220.2705,220.2801,219.8018,219.9166,5136.0
2022-07-15 15:40:00,229.82,230.2,229.82,229.92,14797.0,219.8209,220.1844,219.8209,219.9166,14797.0
2022-07-15 15:50:00,229.96,230.36,229.46,230.22,50760.0,219.9548,220.3374,219.4766,220.2035,50760.0
2022-07-18 09:30:00,234.38,235.79,233.49,235.29,15684.0,224.1825,225.5312,223.3313,225.0529,15684.0
2022-07-18 09:40:00,235.35,236.13,234.24,234.44,6207.0,225.1103,225.8564,224.0486,224.2399,6207.0
2022-07-18 09:50:00,234.47,234.85,234.21,234.31,3295.0,224.2686,224.6321,224.0199,224.1156,3295.0
2022-07-18 10:00:00,234.43,234.73,234.21,234.38,3638.0,224.2304,224.5173,224.0199,224.1825,3638.0
2022-07-18 10:10:00,234.26,234.46,233.52,234.11,4253.0,224.0678,224.2591,223.36,223.9243,4253.0
2022-07-18 10:20:00,233.95,234.39,233.95,234.39,2227.0,223.7712,224.1921,223.7712,224.1921,2227.0
2022-07-18 10:30:00,234.73,234.96,234.49,234.58,3314.0,224.5173,224.7373,224.2878,224.3738,3314.0
2022-07-18 10:40:00,234.88,234.88,234.4,234.61,3811.0,224.6608,224.6608,224.2017,224.4025,3811.0
2022-07-18 10:50:00,234.64,234.8,234.4,234.51,6154.0,224.4312,224.5843,224.2017,224.3069,6154.0
2022-07-18 11:00:00,234.43,234.59,234.18,234.29,2446.0,224.2304,224.3834,223.9912,224.0965,2446.0
2022-07-18 11:10:00,234.18,234.41,234.11,234.2,4569.0,223.9912,224.2112,223.9243,224.0104,4569.0
2022-07-18 11:20:00,234.32,234.4,234.14,234.24,3005.0,224.1251,224.2017,223.953,224.0486,3005.0
2022-07-18 11:30:00,234.01,234.4,234.01,234.4,2160.0,223.8286,224.2017,223.8286,224.2017,2160.0
2022-07-18 11:40:00,234.58,234.81,234.5,234.51,3298.0,224.3738,224.5938,224.2973,224.3069,3298.0
2022-07-18 11:50:00,234.69,234.85,234.59,234.69,4374.0,224.479,224.6321,224.3834,224.479,4374.0
2022-07-18 12:00:00,234.65,234.65,233.61,233.61,5061.0,224.4408,224.4408,223.446,223.446,5061.0
2022-07-18 12:10:00,233.68,233.89,233.39,233.42,3028.0,223.513,223.7139,223.2356,223.2643,3028.0
2022-07-18 12:20:00,233.55,233.85,233.55,233.84,2016.0,223.3886,223.6756,223.3886,223.666,2016.0
2022-07-18 12:30:00,233.8,233.96,233.8,233.95,2685.0,223.6278,223.7808,223.6278,223.7712,2685.0
2022-07-18 12:40:00,233.89,233.89,233.48,233.48,3108.0,223.7139,223.7139,223.3217,223.3217,3108.0
2022-07-18 12:50:00,233.42,233.42,232.48,232.65,6321.0,223.2643,223.2643,222.3652,222.5278,6321.0
2022-07-18 13:00:00,232.89,233.11,232.86,233.09,2907.0,222.7574,222.9678,222.7287,222.9487,2907.0
2022-07-18 13:10:00,232.99,233.25,232.54,232.67,4155.0,222.853,223.1017,222.4226,222.5469,4155.0
2022-07-18 13:20:00,232.82,233.27,232.69,233.27,3119.0,222.6904,223.1208,222.5661,223.1208,3119.0
2022-07-18 13:30:00,233.18,233.28,232.74,232.9,4614.0,223.0347,223.1304,222.6139,222.7669,4614.0
2022-07-18 13:40:00,232.95,233.15,232.8,232.8,2843.0,222.8148,223.0061,222.6713,222.6713,2843.0
2022-07-18 13:50:00,232.78,233.04,232.24,232.24,3118.0,222.6522,222.9008,222.1356,222.1356,3118.0
2022-07-18 14:00:00,232.3,232.62,232.19,232.44,3655.0,222.193,222.4991,222.0878,222.3269,3655.0
2022-07-18 14:10:00,232.42,232.42,231.77,231.98,5806.0,222.3078,222.3078,221.6861,221.887,5806.0
2022-07-18 14:20:00,232.09,232.1,230.89,230.9,3291.0,221.9922,222.0017,220.8444,220.8539,3291.0
2022-07-18 14:30:00,230.84,231.38,230.78,231.24,5635.0,220.7966,221.3131,220.7392,221.1792,5635.0
2022-07-18 14:40:00,231.24,231.24,230.46,230.66,3552.0,221.1792,221.1792,220.4331,220.6244,3552.0
2022-07-18 14:50:00,230.46,230.55,230.23,230.37,1828.0,220.4331,220.5192,220.2131,220.347,1828.0
2022-07-18 15:00:00,230.38,230.98,230.38,230.93,3356.0,220.3566,220.9305,220.3566,220.8826,3356.0
2022-07-18 15:10:00,230.85,231.08,230.53,231.08,4720.0,220.8061,221.0261,220.5,221.0261,4720.0
2022-07-18 15:20:00,231.13,231.14,230.34,230.34,5479.0,221.0739,221.0835,220.3183,220.3183,5479.0
2022-07-18 15:30:00,230.16,230.23,229.36,229.37,5044.0,220.1461,220.2131,219.3809,219.3905,5044.0
2022-07-18 15:40:00,229.48,229.55,229.04,229.1,6692.0,219.4957,219.5627,219.0749,219.1323,6692.0
2022-07-18 15:50:00,229.08,230.28,228.88,230.18,31022.0,219.1131,220.2609,218.9218,220.1653,31022.0
2022-07-19 09:30:00,233.83,235.08,233.83,234.77,6983.0,223.6565,224.8521,223.6565,224.5556,6983.0
2022-07-19 09:40:00,235.11,235.66,234.3,234.68,3377.0,224.8808,225.4068,224.106,224.4695,3377.0
2022-07-19 09:50:00,234.46,234.96,234.07,234.91,4514.0,224.2591,224.7373,223.886,224.6895,4514.0
2022-07-19 10:00:00,234.9,235.66,234.86,235.28,3800.0,224.6799,225.4068,224.6417,225.0434,3800.0
2022-07-19 10:10:00,235.46,236.52,235.35,236.41,3589.0,225.2155,226.2294,225.1103,226.1242,3589.0
2022-07-19 10:20:00,236.36,237.24,236.36,236.74,4208.0,226.0764,226.9181,226.0764,226.4399,4208.0
2022-07-19 10:30:00,236.95,236.95,236.08,236.14,5156.0,226.6407,226.6407,225.8086,225.866,5156.0
2022-07-19 10:40:00,235.99,236.13,235.63,236.03,4288.0,225.7225,225.8564,225.3782,225.7607,4288.0
2022-07-19 10:50:00,236.05,236.05,235.12,235.7,4679.0,225.7799,225.7799,224.8903,225.4451,4679.0
2022-07-19 11:00:00,235.81,236.78,235.81,236.78,5646.0,225.5503,226.4781,225.5503,226.4781,5646.0
2022-07-19 11:10:00,236.69,236.75,235.88,235.97,6389.0,226.392,226.4494,225.6173,225.7034,6389.0
2022-07-19 11:20:00,235.78,236.16,235.74,236.07,6016.0,225.5216,225.8851,225.4834,225.799,6016.0
2022-07-19 11:30:00,236.06,236.57,236.05,236.05,12516.0,225.7894,226.2773,225.7799,225.7799,12516.0
2022-07-19 11:40:00,236.15,236.31,235.75,236.09,3199.0,225.8755,226.0286,225.4929,225.8181,3199.0
2022-07-19 11:50:00,236.13,236.68,236.12,236.68,5173.0,225.8564,226.3825,225.8468,226.3825,5173.0
2022-07-19 12:00:00,236.69,236.69,236.12,236.28,5909.0,226.392,226.392,225.8468,225.9999,5909.0
2022-07-19 12:10:00,236.3,236.39,235.88,236.23,5857.0,226.019,226.1051,225.6173,225.952,5857.0
2022-07-19 12:20:00,236.25,236.98,236.24,236.64,3064.0,225.9712,226.6694,225.9616,226.3442,3064.0
2022-07-19 12:30:00,236.69,237.46,236.62,237.34,3732.0,226.392,227.1285,226.3251,227.0138,3732.0
2022-07-19 12:40:00,237.38,237.63,237.2,237.2,4474.0,227.052,227.2911,226.8798,226.8798,4474.0
2022-07-19 12:50:00,237.14,237.48,237.12,237.47,3455.0,226.8225,227.1477,226.8033,227.1381,3455.0
2022-07-19 13:00:00,237.45,237.46,236.72,236.8,6281.0,227.119,227.1285,226.4207,226.4972,6281.0
2022-07-19 13:10:00,236.83,237.28,236.83,237.17,4205.0,226.5259,226.9564,226.5259,226.8511,4205.0
2022-07-19 13:20:00,237.18,237.51,237.11,237.4,3089.0,226.8607,227.1764,226.7938,227.0711,3089.0
2022-07-19 13:30:00,237.59,238.15,237.48,238.15,2955.0,227.2529,227.7885,227.1477,227.7885,2955.0
2022-07-19 13:40:00,238.08,238.23,237.78,237.79,7028.0,227.7216,227.865,227.4346,227.4442,7028.0
2022-07-19 13:50:00,237.74,238.28,237.69,238.21,2504.0,227.3963,227.9129,227.3485,227.8459,2504.0
2022-07-19 14:00:00,238.25,238.98,238.24,238.98,4552.0,227.8842,228.5824,227.8746,228.5824,4552.0
2022-07-19 14:10:00,238.9,238.91,238.4,238.91,4508.0,228.5059,228.5154,228.0276,228.5154,4508.0
2022-07-19 14:20:00,238.87,238.89,238.42,238.46,5681.0,228.4772,228.4963,228.0468,228.085,5681.0
2022-07-19 14:30:00,238.44,238.66,238.34,238.39,7174.0,228.0659,228.2763,227.9702,228.0181,7174.0
2022-07-19 14:40:00,238.29,238.56,238.06,238.21,3537.0,227.9224,228.1807,227.7024,227.8459,3537.0
2022-07-19 14:50:00,238.33,238.55,237.91,238.0,10019.0,227.9607,228.1711,227.559,227.645,10019.0
2022-07-19 15:00:00,237.99,238.17,237.83,238.02,16850.0,227.6355,227.8076,227.4824,227.6642,16850.0
2022-07-19 15:10:00,238.01,238.04,237.73,238.02,6076.0,227.6546,227.6833,227.3868,227.6642,6076.0
2022-07-19 15:20:00,237.99,238.0,237.57,237.71,22339.0,227.6355,227.645,227.2337,227.3677,22339.0
2022-07-19 15:30:00,237.66,237.8,237.17,237.51,39264.0,227.3198,227.4537,226.8511,227.1764,39264.0
2022-07-19 15:40:00,237.56,238.23,237.56,237.84,30654.0,227.2242,227.865,227.2242,227.492,30654.0
2022-07-19 15:50:00,237.99,238.32,237.69,237.98,56592.0,227.6355,227.9511,227.3485,227.6259,56592.0
2022-07-20 09:30:00,237.32,239.11,237.32,238.54,8659.0,226.9946,228.7067,226.9946,228.1615,8659.0
2022-07-20 09:40:00,238.43,238.55,235.74,236.08,4297.0,228.0563,228.1711,225.4834,225.8086,4297.0
2022-07-20 09:50:00,236.6,237.88,236.6,237.14,4525.0,226.3059,227.5303,226.3059,226.8225,4525.0
2022-07-20 10:00:00,237.11,238.02,236.96,237.87,4714.0,226.7938,227.6642,226.6503,227.5207,4714.0
2022-07-20 10:10:00,238.22,238.64,238.02,238.35,3551.0,227.8555,228.2572,227.6642,227.9798,3551.0
2022-07-20 10:20:00,238.41,239.31,238.33,239.31,4076.0,228.0372,228.898,227.9607,228.898,4076.0
2022-07-20 10:30:00,239.23,240.22,239.14,240.16,6072.0,228.8215,229.7684,228.7354,229.7111,6072.0
2022-07-20 10:40:00,240.03,241.23,239.94,241.08,4769.0,229.5867,230.7345,229.5006,230.591,4769.0
2022-07-20 10:50:00,240.96,241.66,240.69,241.52,4274.0,230.4763,231.1458,230.218,231.0119,4274.0
2022-07-20 11:00:00,241.62,241.63,240.64,241.41,7865.0,231.1075,231.1171,230.1702,230.9067,7865.0
2022-07-20 11:10:00,241.41,241.41,240.89,241.09,4848.0,230.9067,230.9067,230.4093,230.6006,4848.0
2022-07-20 11:20:00,240.89,240.89,239.97,240.21,4678.0,230.4093,230.4093,229.5293,229.7589,4678.0
2022-07-20 11:30:00,240.39,240.96,239.74,239.94,5788.0,229.9311,230.4763,229.3093,229.5006,5788.0
2022-07-20 11:40:00,239.94,240.41,239.68,240.41,2682.0,229.5006,229.9502,229.2519,229.9502,2682.0
2022-07-20 11:50:00,240.31,240.59,240.2,240.49,2445.0,229.8545,230.1224,229.7493,230.0267,2445.0
2022-07-20 12:00:00,240.48,241.1,240.48,241.09,2248.0,230.0171,230.6102,230.0171,230.6006,2248.0
2022-07-20 12:10:00,241.24,241.24,240.72,240.72,2674.0,230.7441,230.7441,230.2467,230.2467,2674.0
2022-07-20 12:20:00,240.78,240.81,240.6,240.63,1000.0,230.3041,230.3328,230.1319,230.1606,1000.0
2022-07-20 12:30:00,240.54,240.73,240.4,240.48,2354.0,230.0745,230.2563,229.9406,230.0171,2354.0
2022-07-20 12:40:00,240.41,240.59,239.4,239.88,8089.0,229.9502,230.1224,228.9841,229.4432,8089.0
2022-07-20 12:50:00,239.85,240.13,239.75,240.11,3058.0,229.4145,229.6824,229.3189,229.6632,3058.0
2022-07-20 13:00:00,240.02,240.15,239.42,239.75,16141.0,229.5772,229.7015,229.0033,229.3189,16141.0
2022-07-20 13:10:00,239.78,240.09,239.22,239.99,11561.0,229.3476,229.6441,228.812,229.5485,11561.0
2022-07-20 13:20:00,240.07,240.27,239.75,240.26,3635.0,229.625,229.8163,229.3189,229.8067,3635.0
2022-07-20 13:30:00,240.41,240.78,240.31,240.62,1760.0,229.9502,230.3041,229.8545,230.151,1760.0
2022-07-20 13:40:00,240.67,240.67,240.25,240.33,3253.0,230.1989,230.1989,229.7971,229.8737,3253.0
2022-07-20 13:50:00,240.07,240.33,239.74,240.01,5621.0,229.625,229.8737,229.3093,229.5676,5621.0
2022-07-20 14:00:00,240.07,240.28,239.88,240.0,2822.0,229.625,229.8258,229.4432,229.558,2822.0
2022-07-20 14:10:00,240.04,240.37,239.82,240.37,1972.0,229.5963,229.9119,229.3859,229.9119,1972.0
2022-07-20 14:20:00,240.42,240.98,240.41,240.96,1620.0,229.9597,230.4954,229.9502,230.4763,1620.0
2022-07-20 14:30:00,240.89,241.44,240.79,241.44,2815.0,230.4093,230.9354,230.3136,230.9354,2815.0
2022-07-20 14:40:00,241.38,241.38,241.13,241.24,1465.0,230.878,230.878,230.6389,230.7441,1465.0
2022-07-20 14:50:00,241.14,241.22,240.65,241.16,2934.0,230.6484,230.7249,230.1797,230.6676,2934.0
2022-07-20 15:00:00,241.31,241.76,241.3,241.57,2044.0,230.811,231.2414,230.8015,231.0597,2044.0
2022-07-20 15:10:00,241.77,241.79,241.61,241.78,2246.0,231.251,231.2701,231.098,231.2606,2246.0
2022-07-20 15:20:00,241.76,242.18,241.53,242.18,3658.0,231.2414,231.6432,231.0215,231.6432,3658.0
2022-07-20 15:30:00,242.22,242.26,241.51,241.72,5340.0,231.6814,231.7197,231.0023,231.2032,5340.0
2022-07-20 15:40:00,241.63,242.04,241.6,241.76,11596.0,231.1171,231.5093,231.0884,231.2414,11596.0
2022-07-20 15:50:00,241.68,242.26,241.48,242.03,57854.0,231.1649,231.7197,230.9736,231.4997,57854.0
2022-07-21 09:30:00,241.37,242.6,240.91,241.51,4751.0,230.8684,232.0449,230.4284,231.0023,4751.0
2022-07-21 09:40:00,242.09,242.1,241.06,241.16,3699.0,231.5571,231.5667,230.5719,230.6676,3699.0
2022-07-21 09:50:00,240.91,242.35,240.79,241.81,8661.0,230.4284,231.8058,230.3136,231.2893,8661.0
2022-07-21 10:00:00,242.01,242.08,240.78,241.12,6696.0,231.4806,231.5475,230.3041,230.6293,6696.0
2022-07-21 10:10:00,241.09,241.29,239.67,240.37,3812.0,230.6006,230.7919,229.2424,229.9119,3812.0
2022-07-21 10:20:00,240.65,240.65,239.16,239.16,4852.0,230.1797,230.1797,228.7546,228.7546,4852.0
2022-07-21 10:30:00,239.13,239.85,238.78,239.85,2828.0,228.7259,229.4145,228.3911,229.4145,2828.0
2022-07-21 10:40:00,239.64,240.23,239.64,240.04,2547.0,229.2137,229.778,229.2137,229.5963,2547.0
2022-07-21 10:50:00,240.1,241.03,240.1,240.84,2817.0,229.6537,230.5432,229.6537,230.3615,2817.0
2022-07-21 11:00:00,240.66,240.86,240.12,240.36,4641.0,230.1893,230.3806,229.6728,229.9024,4641.0
2022-07-21 11:10:00,240.42,240.84,240.1,240.83,3151.0,229.9597,230.3615,229.6537,230.3519,3151.0
2022-07-21 11:20:00,240.75,240.75,239.94,240.21,6075.0,230.2754,230.2754,229.5006,229.7589,6075.0
2022-07-21 11:30:00,240.27,241.53,240.14,241.17,2925.0,229.8163,231.0215,229.6919,230.6771,2925.0
2022-07-21 11:40:00,241.24,241.32,240.97,241.14,5431.0,230.7441,230.8206,230.4858,230.6484,5431.0
2022-07-21 11:50:00,241.08,241.37,241.08,241.2,3439.0,230.591,230.8684,230.591,230.7058,3439.0
2022-07-21 12:00:00,241.19,242.03,241.15,242.03,5019.0,230.6962,231.4997,230.658,231.4997,5019.0
2022-07-21 12:10:00,242.14,242.24,241.4,241.78,2088.0,231.6049,231.7006,230.8971,231.2606,2088.0
2022-07-21 12:20:00,241.76,242.3,241.41,242.27,5645.0,231.2414,231.758,230.9067,231.7293,5645.0
2022-07-21 12:30:00,242.18,242.27,242.0,242.17,5993.0,231.6432,231.7293,231.471,231.6336,5993.0
2022-07-21 12:40:00,242.11,242.46,241.94,242.46,2934.0,231.5762,231.911,231.4136,231.911,2934.0
2022-07-21 12:50:00,242.64,242.78,242.55,242.77,4343.0,232.0832,232.2171,231.9971,232.2075,4343.0
2022-07-21 13:00:00,242.81,243.09,242.58,242.96,2465.0,232.2458,232.5136,232.0258,232.3892,2465.0
2022-07-21 13:10:00,243.02,243.09,242.63,242.91,4262.0,232.4466,232.5136,232.0736,232.3414,4262.0
2022-07-21 13:20:00,242.83,243.0,242.43,242.75,4271.0,232.2649,232.4275,231.8823,232.1884,4271.0
2022-07-21 13:30:00,242.75,242.79,242.19,242.71,4967.0,232.1884,232.2266,231.6527,232.1501,4967.0
2022-07-21 13:40:00,242.74,243.15,242.57,242.69,4556.0,232.1788,232.571,232.0162,232.131,4556.0
2022-07-21 13:50:00,242.63,242.63,242.02,242.47,10492.0,232.0736,232.0736,231.4901,231.9206,10492.0
2022-07-21 14:00:00,242.55,242.55,242.0,242.32,4829.0,231.9971,231.9971,231.471,231.7771,4829.0
2022-07-21 14:10:00,242.32,242.66,242.19,242.66,4564.0,231.7771,232.1023,231.6527,232.1023,4564.0
2022-07-21 14:20:00,242.62,242.93,242.54,242.68,3010.0,232.064,232.3605,231.9875,232.1214,3010.0
2022-07-21 14:30:00,242.83,242.91,242.4,242.74,3701.0,232.2649,232.3414,231.8536,232.1788,3701.0
2022-07-21 14:40:00,242.71,242.71,242.14,242.29,2952.0,232.1501,232.1501,231.6049,231.7484,2952.0
2022-07-21 14:50:00,242.35,242.5,242.07,242.36,3839.0,231.8058,231.9493,231.538,231.8153,3839.0
2022-07-21 15:00:00,242.48,243.58,242.45,243.58,29848.0,231.9301,232.9823,231.9014,232.9823,29848.0
2022-07-21 15:10:00,243.57,243.76,243.38,243.61,7034.0,232.9727,233.1544,232.791,233.011,7034.0
2022-07-21 15:20:00,243.63,243.72,243.49,243.62,5340.0,233.0301,233.1162,232.8962,233.0205,5340.0
2022-07-21 15:30:00,243.57,244.26,243.44,244.07,16379.0,232.9727,233.6327,232.8484,233.4509,16379.0
2022-07-21 15:40:00,244.03,244.49,243.99,244.44,19487.0,233.4127,233.8527,233.3744,233.8048,19487.0
2022-07-21 15:50:00,244.38,245.55,244.32,245.37,60154.0,233.7475,234.8665,233.6901,234.6944,60154.0
2022-07-22 09:30:00,246.85,248.07,245.78,247.22,10165.0,236.11,237.2769,235.0865,236.4639,10165.0
2022-07-22 09:40:00,247.17,248.68,246.96,247.03,14477.0,236.4161,237.8604,236.2152,236.2822,14477.0
2022-07-22 09:50:00,247.33,247.85,245.77,246.05,15687.0,236.5691,237.0665,235.077,235.3448,15687.0
2022-07-22 10:00:00,246.06,246.92,245.25,245.25,10220.0,235.3544,236.1769,234.5796,234.5796,10220.0
2022-07-22 10:10:00,245.66,247.12,245.66,247.12,5770.0,234.9718,236.3682,234.9718,236.3682,5770.0
2022-07-22 10:20:00,246.89,247.09,245.83,246.22,5913.0,236.1482,236.3395,235.1344,235.5074,5913.0
2022-07-22 10:30:00,246.25,246.75,246.12,246.74,4504.0,235.5361,236.0143,235.4118,236.0048,4504.0
2022-07-22 10:40:00,246.63,247.53,246.58,247.44,5214.0,235.8996,236.7604,235.8517,236.6743,5214.0
2022-07-22 10:50:00,247.63,247.78,247.32,247.56,4011.0,236.8561,236.9995,236.5595,236.7891,4011.0
2022-07-22 11:00:00,247.5,247.63,246.81,247.0,4811.0,236.7317,236.8561,236.0717,236.2535,4811.0
2022-07-22 11:10:00,247.2,247.5,246.94,247.22,3409.0,236.4448,236.7317,236.1961,236.4639,3409.0
2022-07-22 11:20:00,247.08,247.57,246.95,247.1,6165.0,236.33,236.7987,236.2056,236.3491,6165.0
2022-07-22 11:30:00,247.21,247.21,246.7,246.99,8974.0,236.4543,236.4543,235.9665,236.2439,8974.0
2022-07-22 11:40:00,246.78,246.78,245.83,245.96,6240.0,236.043,236.043,235.1344,235.2587,6240.0
2022-07-22 11:50:00,245.84,246.6,245.84,246.59,4699.0,235.1439,235.8709,235.1439,235.8613,4699.0
2022-07-22 12:00:00,246.51,246.54,245.38,245.45,6131.0,235.7848,235.8135,234.7039,234.7709,6131.0
2022-07-22 12:10:00,245.37,245.52,245.02,245.15,4204.0,234.6944,234.8379,234.3596,234.484,4204.0
2022-07-22 12:20:00,245.21,245.3,244.7,245.23,6692.0,234.5413,234.6274,234.0535,234.5605,6692.0
2022-07-22 12:30:00,245.45,245.93,245.45,245.57,2511.0,234.7709,235.23,234.7709,234.8857,2511.0
2022-07-22 12:40:00,245.35,245.48,244.9,245.31,4707.0,234.6753,234.7996,234.2448,234.637,4707.0
2022-07-22 12:50:00,245.55,245.62,245.01,245.01,3493.0,234.8665,234.9335,234.35,234.35,3493.0
2022-07-22 13:00:00,244.51,244.69,244.32,244.56,8275.0,233.8718,234.044,233.6901,233.9196,8275.0
2022-07-22 13:10:00,244.48,244.55,243.38,243.38,6832.0,233.8431,233.9101,232.791,232.791,6832.0
2022-07-22 13:20:00,243.42,243.57,243.04,243.28,4455.0,232.8292,232.9727,232.4658,232.6953,4455.0
2022-07-22 13:30:00,243.18,243.22,242.56,242.93,5408.0,232.5997,232.6379,232.0066,232.3605,5408.0
2022-07-22 13:40:00,243.01,243.42,242.67,243.2,5598.0,232.4371,232.8292,232.1119,232.6188,5598.0
2022-07-22 13:50:00,243.14,243.54,243.13,243.35,2315.0,232.5614,232.944,232.5518,232.7623,2315.0
2022-07-22 14:00:00,243.34,243.34,242.87,243.06,2802.0,232.7527,232.7527,232.3032,232.4849,2802.0
2022-07-22 14:10:00,243.14,243.75,243.02,243.75,2659.0,232.5614,233.1449,232.4466,233.1449,2659.0
2022-07-22 14:20:00,243.55,243.75,243.4,243.55,4164.0,232.9536,233.1449,232.8101,232.9536,4164.0
2022-07-22 14:30:00,243.49,243.77,243.28,243.76,5486.0,232.8962,233.164,232.6953,233.1544,5486.0
2022-07-22 14:40:00,243.69,243.82,243.41,243.82,2403.0,233.0875,233.2118,232.8197,233.2118,2403.0
2022-07-22 14:50:00,243.84,243.96,243.66,243.67,5654.0,233.2309,233.3457,233.0588,233.0683,5654.0
2022-07-22 15:00:00,243.64,244.05,243.56,243.96,4095.0,233.0397,233.4318,232.9631,233.3457,4095.0
2022-07-22 15:10:00,243.96,244.73,243.92,244.59,10143.0,233.3457,234.0822,233.3075,233.9483,10143.0
2022-07-22 15:20:00,244.6,245.06,244.59,245.04,12848.0,233.9579,234.3979,233.9483,234.3787,12848.0
2022-07-22 15:30:00,245.02,245.18,244.23,244.47,9329.0,234.3596,234.5126,233.604,233.8335,9329.0
2022-07-22 15:40:00,244.44,244.88,244.33,244.65,10242.0,233.8048,234.2257,233.6996,234.0057,10242.0
2022-07-22 15:50:00,244.75,245.17,244.75,245.12,37021.0,234.1014,234.5031,234.1014,234.4553,37021.0
2022-07-25 09:30:00,247.11,247.11,245.73,246.01,3664.0,236.3587,236.3587,235.0387,235.3065,3664.0
2022-07-25 09:40:00,246.36,247.06,246.02,246.94,3571.0,235.6413,236.3109,235.3161,236.1961,3571.0
2022-07-25 09:50:00,246.94,247.9,246.93,247.55,5412.0,236.1961,237.1143,236.1865,236.7795,5412.0
2022-07-25 10:00:00,247.72,247.72,247.09,247.21,5022.0,236.9421,236.9421,236.3395,236.4543,5022.0
2022-07-25 10:10:00,247.68,248.04,247.28,247.28,2756.0,236.9039,237.2482,236.5213,236.5213,2756.0
2022-07-25 10:20:00,247.56,247.57,246.6,246.87,4850.0,236.7891,236.7987,235.8709,236.1291,4850.0
2022-07-25 10:30:00,246.49,246.79,246.23,246.35,4525.0,235.7657,236.0526,235.517,235.6317,4525.0
2022-07-25 10:40:00,246.32,247.16,246.22,247.02,2505.0,235.603,236.4065,235.5074,236.2726,2505.0
2022-07-25 10:50:00,246.82,247.09,246.49,246.58,6629.0,236.0813,236.3395,235.7657,235.8517,6629.0
2022-07-25 11:00:00,246.24,246.33,246.06,246.23,7312.0,235.5265,235.6126,235.3544,235.517,7312.0
2022-07-25 11:10:00,246.1,246.1,245.11,245.32,3870.0,235.3926,235.3926,234.4457,234.6466,3870.0
2022-07-25 11:20:00,245.49,245.61,245.14,245.49,10313.0,234.8092,234.9239,234.4744,234.8092,10313.0
2022-07-25 11:30:00,245.82,246.55,245.82,246.55,7134.0,235.1248,235.823,235.1248,235.823,7134.0
2022-07-25 11:40:00,246.5,247.31,246.5,247.13,4163.0,235.7752,236.55,235.7752,236.3778,4163.0
2022-07-25 11:50:00,247.09,247.55,246.95,247.55,2069.0,236.3395,236.7795,236.2056,236.7795,2069.0
2022-07-25 12:00:00,247.34,247.44,246.61,246.61,7936.0,236.5787,236.6743,235.8804,235.8804,7936.0
2022-07-25 12:10:00,246.54,246.64,246.0,246.25,4213.0,235.8135,235.9091,235.297,235.5361,4213.0
2022-07-25 12:20:00,246.2,246.29,245.94,246.22,4018.0,235.4883,235.5744,235.2396,235.5074,4018.0
2022-07-25 12:30:00,246.27,246.8,246.01,246.01,3819.0,235.5552,236.0622,235.3065,235.3065,3819.0
2022-07-25 12:40:00,246.29,246.98,246.29,246.91,4473.0,235.5744,236.2343,235.5744,236.1674,4473.0
2022-07-25 12:50:00,247.01,247.01,246.52,246.66,5198.0,236.263,236.263,235.7943,235.9283,5198.0
2022-07-25 13:00:00,246.66,247.03,246.66,247.03,5258.0,235.9283,236.2822,235.9283,236.2822,5258.0
2022-07-25 13:10:00,247.11,247.11,246.75,246.86,4378.0,236.3587,236.3587,236.0143,236.1196,4378.0
2022-07-25 13:20:00,246.83,246.83,245.94,246.07,3852.0,236.0909,236.0909,235.2396,235.3639,3852.0
2022-07-25 13:30:00,246.13,246.3,245.98,246.1,5579.0,235.4213,235.5839,235.2778,235.3926,5579.0
2022-07-25 13:40:00,246.07,246.36,245.96,246.16,6013.0,235.3639,235.6413,235.2587,235.45,6013.0
2022-07-25 13:50:00,246.14,246.14,245.87,245.96,4847.0,235.4309,235.4309,235.1726,235.2587,4847.0
2022-07-25 14:00:00,245.81,246.13,245.74,245.75,5243.0,235.1152,235.4213,235.0483,235.0578,5243.0
2022-07-25 14:10:00,245.8,245.94,245.27,245.45,3899.0,235.1057,235.2396,234.5987,234.7709,3899.0
2022-07-25 14:20:00,245.35,245.74,245.3,245.48,6066.0,234.6753,235.0483,234.6274,234.7996,6066.0
2022-07-25 14:30:00,245.6,245.73,245.39,245.53,3947.0,234.9144,235.0387,234.7135,234.8474,3947.0
2022-07-25 14:40:00,245.59,245.88,245.34,245.57,4228.0,234.9048,235.1822,234.6657,234.8857,4228.0
2022-07-25 14:50:00,245.52,245.52,244.9,245.05,2890.0,234.8379,234.8379,234.2448,234.3883,2890.0
2022-07-25 15:00:00,245.19,245.38,244.78,245.15,4126.0,234.5222,234.7039,234.1301,234.484,4126.0
2022-07-25 15:10:00,245.26,245.3,245.02,245.24,5497.0,234.5892,234.6274,234.3596,234.57,5497.0
2022-07-25 15:20:00,245.18,245.67,245.14,245.2,7975.0,234.5126,234.9813,234.4744,234.5318,7975.0
2022-07-25 15:30:00,245.14,245.8,245.08,245.8,9600.0,234.4744,235.1057,234.417,235.1057,9600.0
2022-07-25 15:40:00,245.77,246.02,245.75,245.86,12875.0,235.077,235.3161,235.0578,235.1631,12875.0
2022-07-25 15:50:00,245.98,246.5,245.77,246.04,61384.0,235.2778,235.7752,235.077,235.3352,61384.0
2022-07-26 09:30:00,244.03,244.55,243.74,244.45,8146.0,233.4127,233.9101,233.1353,233.8144,8146.0
2022-07-26 09:40:00,244.46,244.46,243.45,243.48,3047.0,233.824,233.824,232.8579,232.8866,3047.0
2022-07-26 09:50:00,243.75,245.05,243.38,243.81,7113.0,233.1449,234.3883,232.791,233.2023,7113.0
2022-07-26 10:00:00,243.65,244.57,243.46,244.18,3758.0,233.0492,233.9292,232.8675,233.5562,3758.0
2022-07-26 10:10:00,244.42,244.42,243.17,243.51,3039.0,233.7857,233.7857,232.5901,232.9153,3039.0
2022-07-26 10:20:00,243.39,244.14,243.0,244.14,4655.0,232.8005,233.5179,232.4275,233.5179,4655.0
2022-07-26 10:30:00,244.08,244.58,243.68,244.58,5224.0,233.4605,233.9388,233.0779,233.9388,5224.0
2022-07-26 10:40:00,244.49,244.94,244.17,244.58,8810.0,233.8527,234.2831,233.5466,233.9388,8810.0
2022-07-26 10:50:00,244.6,244.71,243.94,244.38,6922.0,233.9579,234.0631,233.3266,233.7475,6922.0
2022-07-26 11:00:00,244.36,244.53,243.2,243.2,5127.0,233.7283,233.8909,232.6188,232.6188,5127.0
2022-07-26 11:10:00,243.18,243.27,242.48,242.71,13681.0,232.5997,232.6857,231.9301,232.1501,13681.0
2022-07-26 11:20:00,242.7,242.7,241.8,241.86,10474.0,232.1405,232.1405,231.2797,231.3371,10474.0
2022-07-26 11:30:00,241.81,241.81,240.77,241.16,17244.0,231.2893,231.2893,230.2945,230.6676,17244.0
2022-07-26 11:40:00,241.15,241.43,240.99,241.21,4346.0,230.658,230.9258,230.5049,230.7154,4346.0
2022-07-26 11:50:00,241.24,241.52,240.65,240.66,7849.0,230.7441,231.0119,230.1797,230.1893,7849.0
2022-07-26 12:00:00,240.65,240.91,239.74,239.74,7046.0,230.1797,230.4284,229.3093,229.3093,7046.0
2022-07-26 12:10:00,239.9,240.3,239.35,240.0,9001.0,229.4624,229.845,228.9363,229.558,9001.0
2022-07-26 12:20:00,239.84,240.34,239.77,240.07,7023.0,229.405,229.8832,229.338,229.625,7023.0
2022-07-26 12:30:00,240.27,240.49,240.12,240.25,6927.0,229.8163,230.0267,229.6728,229.7971,6927.0
2022-07-26 12:40:00,240.3,240.33,239.69,240.2,9271.0,229.845,229.8737,229.2615,229.7493,9271.0
2022-07-26 12:50:00,240.29,240.93,240.28,240.71,3780.0,229.8354,230.4476,229.8258,230.2371,3780.0
2022-07-26 13:00:00,240.62,240.79,240.14,240.79,6977.0,230.151,230.3136,229.6919,230.3136,6977.0
2022-07-26 13:10:00,240.77,241.06,240.04,240.14,5297.0,230.2945,230.5719,229.5963,229.6919,5297.0
2022-07-26 13:20:00,240.31,240.67,240.19,240.59,5142.0,229.8545,230.1989,229.7398,230.1224,5142.0
2022-07-26 13:30:00,240.47,240.47,239.79,239.88,5234.0,230.0076,230.0076,229.3572,229.4432,5234.0
2022-07-26 13:40:00,240.05,240.49,239.99,240.42,3621.0,229.6058,230.0267,229.5485,229.9597,3621.0
2022-07-26 13:50:00,240.44,240.85,240.37,240.37,4049.0,229.9789,230.371,229.9119,229.9119,4049.0
2022-07-26 14:00:00,240.47,241.0,240.41,240.69,6963.0,230.0076,230.5145,229.9502,230.218,6963.0
2022-07-26 14:10:00,240.74,240.93,240.5,240.5,4498.0,230.2658,230.4476,230.0363,230.0363,4498.0
2022-07-26 14:20:00,240.42,240.48,239.92,239.92,4352.0,229.9597,230.0171,229.4815,229.4815,4352.0
2022-07-26 14:30:00,239.95,239.95,239.38,239.45,3077.0,229.5102,229.5102,228.965,229.032,3077.0
2022-07-26 14:40:00,239.37,239.93,239.37,239.7,4450.0,228.9554,229.4911,228.9554,229.2711,4450.0
2022-07-26 14:50:00,239.74,240.41,239.74,240.36,6624.0,229.3093,229.9502,229.3093,229.9024,6624.0
2022-07-26 15:00:00,240.37,240.37,240.09,240.25,10902.0,229.9119,229.9119,229.6441,229.7971,10902.0
2022-07-26 15:10:00,240.25,240.79,240.19,240.67,11167.0,229.7971,230.3136,229.7398,230.1989,11167.0
2022-07-26 15:20:00,240.6,241.09,240.6,241.04,12827.0,230.1319,230.6006,230.1319,230.5528,12827.0
2022-07-26 15:30:00,241.04,241.32,240.81,241.32,23647.0,230.5528,230.8206,230.3328,230.8206,23647.0
2022-07-26 15:40:00,241.3,241.82,241.26,241.33,30913.0,230.8015,231.2988,230.7632,230.8302,30913.0
2022-07-26 15:50:00,241.47,241.67,240.46,241.39,64099.0,230.9641,231.1554,229.998,230.8875,64099.0
2022-07-27 09:30:00,246.74,249.38,245.78,249.28,8891.0,236.0048,238.5299,235.0865,238.4343,8891.0
2022-07-27 09:40:00,249.33,250.98,248.66,250.64,9638.0,238.4821,240.0603,237.8412,239.7351,9638.0
2022-07-27 09:50:00,250.94,252.47,250.46,251.98,11862.0,240.022,241.4855,239.5629,241.0168,11862.0
2022-07-27 10:00:00,252.12,253.44,251.84,252.57,15540.0,241.1507,242.4133,240.8829,241.5811,15540.0
2022-07-27 10:10:00,252.93,253.32,252.16,252.72,12497.0,241.9255,242.2985,241.189,241.7246,12497.0
2022-07-27 10:20:00,252.64,253.11,252.36,253.11,8474.0,241.6481,242.0976,241.3803,242.0976,8474.0
2022-07-27 10:30:00,252.98,254.25,252.98,253.06,11400.0,241.9733,243.188,241.9733,242.0498,11400.0
2022-07-27 10:40:00,253.2,253.55,252.76,253.2,6982.0,242.1837,242.5185,241.7629,242.1837,6982.0
2022-07-27 10:50:00,253.56,253.56,252.08,252.27,5945.0,242.528,242.528,241.1124,241.2942,5945.0
2022-07-27 11:00:00,252.39,252.93,252.34,252.42,5281.0,241.409,241.9255,241.3611,241.4376,5281.0
2022-07-27 11:10:00,252.32,252.64,250.66,250.66,24029.0,241.342,241.6481,239.7542,239.7542,24029.0
2022-07-27 11:20:00,250.45,252.14,250.4,251.85,6353.0,239.5534,241.1698,239.5055,240.8924,6353.0
2022-07-27 11:30:00,252.18,252.45,251.64,251.94,5277.0,241.2081,241.4663,240.6916,240.9785,5277.0
2022-07-27 11:40:00,252.25,252.45,251.96,252.39,4615.0,241.275,241.4663,240.9977,241.409,4615.0
2022-07-27 11:50:00,252.43,253.17,252.28,253.15,5151.0,241.4472,242.155,241.3037,242.1359,5151.0
2022-07-27 12:00:00,252.93,253.0,252.31,252.34,7155.0,241.9255,241.9924,241.3324,241.3611,7155.0
2022-07-27 12:10:00,252.22,252.22,251.72,251.91,4433.0,241.2463,241.2463,240.7681,240.9498,4433.0
2022-07-27 12:20:00,252.03,252.36,251.93,252.09,5860.0,241.0646,241.3803,240.969,241.122,5860.0
2022-07-27 12:30:00,252.04,252.34,251.97,251.99,4627.0,241.0742,241.3611,241.0072,241.0264,4627.0
2022-07-27 12:40:00,252.08,252.64,252.04,252.04,5600.0,241.1124,241.6481,241.0742,241.0742,5600.0
2022-07-27 12:50:00,252.09,252.23,251.46,251.6,6116.0,241.122,241.2559,240.5194,240.6533,6116.0
2022-07-27 13:00:00,251.66,251.83,251.22,251.38,5307.0,240.7107,240.8733,240.2899,240.4429,5307.0
2022-07-27 13:10:00,251.43,251.94,251.43,251.94,4693.0,240.4907,240.9785,240.4907,240.9785,4693.0
2022-07-27 13:20:00,251.88,252.18,251.88,252.18,4303.0,240.9211,241.2081,240.9211,241.2081,4303.0
2022-07-27 13:30:00,252.09,252.4,251.83,251.87,4583.0,241.122,241.4185,240.8733,240.9116,4583.0
2022-07-27 13:40:00,251.83,251.83,251.07,251.57,4186.0,240.8733,240.8733,240.1464,240.6246,4186.0
2022-07-27 13:50:00,251.64,251.95,251.48,251.71,4268.0,240.6916,240.9881,240.5385,240.7585,4268.0
2022-07-27 14:00:00,252.18,252.58,250.87,251.03,14126.0,241.2081,241.5907,239.9551,240.1081,14126.0
2022-07-27 14:10:00,251.0,251.72,250.83,251.65,13590.0,240.0794,240.7681,239.9168,240.7011,13590.0
2022-07-27 14:20:00,251.53,251.64,251.22,251.54,6253.0,240.5864,240.6916,240.2899,240.5959,6253.0
2022-07-27 14:30:00,251.7,252.52,250.96,252.43,12504.0,240.749,241.5333,240.0412,241.4472,12504.0
2022-07-27 14:40:00,252.5,252.96,251.98,252.3,52012.0,241.5142,241.9542,241.0168,241.3229,52012.0
2022-07-27 14:50:00,252.4,254.55,252.14,254.55,34475.0,241.4185,243.475,241.1698,243.475,34475.0
2022-07-27 15:00:00,254.62,255.9,254.35,255.9,12772.0,243.5419,244.7662,243.2837,244.7662,12772.0
2022-07-27 15:10:00,255.84,256.3,255.49,255.85,11116.0,244.7089,245.1488,244.3741,244.7184,11116.0
2022-07-27 15:20:00,255.8,257.59,255.65,257.59,12669.0,244.6706,246.3827,244.5271,246.3827,12669.0
2022-07-27 15:30:00,257.6,257.63,256.52,256.55,19377.0,246.3923,246.421,245.3593,245.388,19377.0
2022-07-27 15:40:00,256.57,257.35,256.48,256.95,42074.0,245.4071,246.1532,245.321,245.7706,42074.0
2022-07-27 15:50:00,256.92,257.24,256.27,256.39,110030.0,245.7419,246.0479,245.1201,245.2349,110030.0
2022-07-28 09:30:00,257.52,259.43,257.52,259.43,8748.0,246.3158,248.1427,246.3158,248.1427,8748.0
2022-07-28 09:40:00,259.04,259.74,258.02,258.81,10275.0,247.7696,248.4392,246.794,247.5496,10275.0
2022-07-28 09:50:00,258.77,259.09,256.99,257.68,9770.0,247.5114,247.8174,245.8088,246.4688,9770.0
2022-07-28 10:00:00,257.84,257.96,254.32,254.32,8059.0,246.6218,246.7366,243.255,243.255,8059.0
2022-07-28 10:10:00,254.28,254.49,253.18,253.67,10714.0,243.2167,243.4176,242.1646,242.6333,10714.0
2022-07-28 10:20:00,253.74,253.95,252.97,253.95,5764.0,242.7002,242.9011,241.9637,242.9011,5764.0
2022-07-28 10:30:00,253.88,254.76,253.44,254.66,7589.0,242.8341,243.6758,242.4133,243.5802,7589.0
2022-07-28 10:40:00,254.64,256.2,254.61,256.14,3948.0,243.5611,245.0532,243.5324,244.9958,3948.0
2022-07-28 10:50:00,256.14,256.27,255.45,256.27,5596.0,244.9958,245.1201,244.3358,245.1201,5596.0
2022-07-28 11:00:00,256.1,256.78,255.87,256.78,8561.0,244.9575,245.608,244.7375,245.608,8561.0
2022-07-28 11:10:00,256.91,257.29,256.61,257.14,7784.0,245.7323,246.0958,245.4453,245.9523,7784.0
2022-07-28 11:20:00,257.36,258.73,257.12,258.73,5717.0,246.1627,247.4731,245.9332,247.4731,5717.0
2022-07-28 11:30:00,258.68,259.29,258.22,259.29,10637.0,247.4253,248.0087,246.9853,248.0087,10637.0
2022-07-28 11:40:00,259.44,260.07,259.2,260.07,10312.0,248.1522,248.7548,247.9227,248.7548,10312.0
2022-07-28 11:50:00,260.13,260.18,259.7,260.04,6717.0,248.8122,248.86,248.4009,248.7261,6717.0
2022-07-28 12:00:00,259.97,260.38,259.89,260.11,4599.0,248.6592,249.0513,248.5826,248.7931,4599.0
2022-07-28 12:10:00,260.24,260.72,260.01,260.37,16274.0,248.9174,249.3765,248.6974,249.0418,16274.0
2022-07-28 12:20:00,260.46,260.99,260.39,260.78,10164.0,249.1278,249.6348,249.0609,249.4339,10164.0
2022-07-28 12:30:00,260.67,260.87,260.15,260.61,17912.0,249.3287,249.52,248.8313,249.2713,17912.0
2022-07-28 12:40:00,260.67,260.8,260.41,260.65,7475.0,249.3287,249.453,249.08,249.3096,7475.0
2022-07-28 12:50:00,260.66,261.3,260.54,261.05,7356.0,249.3191,249.9313,249.2044,249.6922,7356.0
2022-07-28 13:00:00,260.71,260.71,259.48,260.63,6760.0,249.367,249.367,248.1905,249.2904,6760.0
2022-07-28 13:10:00,260.62,261.82,260.52,261.62,21116.0,249.2809,250.4287,249.1852,250.2374,21116.0
2022-07-28 13:20:00,261.65,262.88,261.64,262.19,18276.0,250.2661,251.4426,250.2565,250.7826,18276.0
2022-07-28 13:30:00,262.29,262.71,262.07,262.32,4643.0,250.8782,251.2799,250.6678,250.9069,4643.0
2022-07-28 13:40:00,262.38,263.61,262.38,263.57,26006.0,250.9643,252.1408,250.9643,252.1025,26006.0
2022-07-28 13:50:00,263.5,263.88,263.49,263.81,17505.0,252.0356,252.399,252.026,252.3321,17505.0
2022-07-28 14:00:00,263.72,263.72,263.01,263.01,6421.0,252.246,252.246,251.5669,251.5669,6421.0
2022-07-28 14:10:00,263.02,263.56,262.97,263.53,7680.0,251.5765,252.093,251.5286,252.0643,7680.0
2022-07-28 14:20:00,263.35,263.8,263.28,263.79,7180.0,251.8921,252.3225,251.8251,252.313,7180.0
2022-07-28 14:30:00,263.8,263.96,263.4,263.68,10478.0,252.3225,252.4756,251.9399,252.2077,10478.0
2022-07-28 14:40:00,263.59,263.81,262.94,263.05,13097.0,252.1217,252.3321,251.4999,251.6052,13097.0
2022-07-28 14:50:00,262.98,263.25,262.21,263.25,12862.0,251.5382,251.7965,250.8017,251.7965,12862.0
2022-07-28 15:00:00,263.17,263.64,262.64,262.88,45068.0,251.7199,252.1695,251.213,251.4426,45068.0
2022-07-28 15:10:00,262.92,262.93,262.59,262.74,6168.0,251.4808,251.4904,251.1652,251.3086,6168.0
2022-07-28 15:20:00,262.76,262.77,262.47,262.6,11267.0,251.3278,251.3373,251.0504,251.1747,11267.0
2022-07-28 15:30:00,262.65,262.98,262.23,262.36,16727.0,251.2226,251.5382,250.8208,250.9452,16727.0
2022-07-28 15:40:00,262.4,262.4,261.76,262.33,18419.0,250.9834,250.9834,250.3713,250.9165,18419.0
2022-07-28 15:50:00,262.27,262.69,262.06,262.6,80751.0,250.8591,251.2608,250.6582,251.1747,80751.0
2022-07-29 09:30:00,262.77,265.18,262.77,264.66,10256.0,251.3373,253.6425,251.3373,253.1451,10256.0
2022-07-29 09:40:00,264.15,265.02,263.21,263.74,6813.0,252.6573,253.4894,251.7582,252.2651,6813.0
2022-07-29 09:50:00,263.67,265.2,263.67,265.08,9367.0,252.1982,253.6616,252.1982,253.5468,9367.0
2022-07-29 10:00:00,265.08,267.39,265.08,266.16,7358.0,253.5468,255.7563,253.5468,254.5798,7358.0
2022-07-29 10:10:00,266.12,266.78,266.09,266.42,4850.0,254.5416,255.1729,254.5129,254.8285,4850.0
2022-07-29 10:20:00,266.72,267.51,266.64,267.38,5562.0,255.1155,255.8711,255.039,255.7468,5562.0
2022-07-29 10:30:00,267.25,267.41,266.87,267.0,4447.0,255.6224,255.7755,255.259,255.3833,4447.0
2022-07-29 10:40:00,267.44,267.96,267.44,267.48,6844.0,255.8042,256.3015,255.8042,255.8424,6844.0
2022-07-29 10:50:00,267.52,268.04,267.39,267.4,5659.0,255.8807,256.378,255.7563,255.7659,5659.0
2022-07-29 11:00:00,267.39,267.77,267.28,267.7,5732.0,255.7563,256.1198,255.6511,256.0528,5732.0
2022-07-29 11:10:00,267.75,267.76,267.15,267.26,6659.0,256.1007,256.1102,255.5268,255.632,6659.0
2022-07-29 11:20:00,267.41,267.41,266.17,266.59,5959.0,255.7755,255.7755,254.5894,254.9911,5959.0
2022-07-29 11:30:00,266.68,267.52,266.63,267.35,4547.0,255.0772,255.8807,255.0294,255.7181,4547.0
2022-07-29 11:40:00,267.5,267.91,267.5,267.66,4009.0,255.8615,256.2537,255.8615,256.0146,4009.0
2022-07-29 11:50:00,267.64,268.18,267.58,267.66,5676.0,255.9955,256.512,255.9381,256.0146,5676.0
2022-07-29 12:00:00,267.68,267.98,267.11,267.21,5864.0,256.0337,256.3207,255.4885,255.5842,5864.0
2022-07-29 12:10:00,267.3,267.82,267.27,267.68,5379.0,255.6702,256.1676,255.6416,256.0337,5379.0
2022-07-29 12:20:00,267.66,267.82,267.29,267.36,3999.0,256.0146,256.1676,255.6607,255.7276,3999.0
2022-07-29 12:30:00,267.33,267.56,267.22,267.48,3700.0,255.6989,255.9189,255.5937,255.8424,3700.0
2022-07-29 12:40:00,267.49,268.13,267.45,268.0,3116.0,255.852,256.4641,255.8137,256.3398,3116.0
2022-07-29 12:50:00,268.0,268.61,267.95,268.0,5517.0,256.3398,256.9232,256.292,256.3398,5517.0
2022-07-29 13:00:00,267.95,268.16,267.93,268.02,3092.0,256.292,256.4928,256.2728,256.3589,3092.0
2022-07-29 13:10:00,267.96,267.99,267.65,267.7,2924.0,256.3015,256.3302,256.005,256.0528,2924.0
2022-07-29 13:20:00,267.6,268.34,267.49,267.99,10286.0,255.9572,256.665,255.852,256.3302,10286.0
2022-07-29 13:30:00,268.01,268.55,267.8,268.54,14230.0,256.3494,256.8659,256.1485,256.8563,14230.0
2022-07-29 13:40:00,268.48,268.61,268.39,268.44,5320.0,256.7989,256.9232,256.7128,256.7606,5320.0
2022-07-29 13:50:00,268.31,269.04,268.27,268.62,4808.0,256.6363,257.3345,256.598,256.9328,4808.0
2022-07-29 14:00:00,268.54,269.66,268.47,269.66,4047.0,256.8563,257.9276,256.7893,257.9276,4047.0
2022-07-29 14:10:00,269.6,269.9,269.53,269.82,3561.0,257.8702,258.1571,257.8032,258.0806,3561.0
2022-07-29 14:20:00,269.86,269.87,269.65,269.84,4194.0,258.1189,258.1284,257.918,258.0997,4194.0
2022-07-29 14:30:00,269.94,270.19,269.76,269.96,6312.0,258.1954,258.4345,258.0232,258.2145,6312.0
2022-07-29 14:40:00,269.97,270.36,269.79,270.17,8817.0,258.2241,258.5971,258.0519,258.4154,8817.0
2022-07-29 14:50:00,270.13,270.71,270.11,270.61,24788.0,258.3771,258.9319,258.358,258.8362,24788.0
2022-07-29 15:00:00,270.74,271.34,270.74,270.82,19396.0,258.9606,259.5345,258.9606,259.0371,19396.0
2022-07-29 15:10:00,270.93,271.0,270.64,270.85,8633.0,259.1423,259.2093,258.8649,259.0658,8633.0
2022-07-29 15:20:00,270.76,271.34,270.76,271.28,8983.0,258.9797,259.5345,258.9797,259.4771,8983.0
2022-07-29 15:30:00,271.34,271.71,271.0,271.0,25741.0,259.5345,259.8884,259.2093,259.2093,25741.0
2022-07-29 15:40:00,270.8,271.23,270.64,271.0,18697.0,259.018,259.4293,258.8649,259.2093,18697.0
2022-07-29 15:50:00,270.89,271.05,269.64,270.09,90462.0,259.1041,259.2571,257.9084,258.3389,90462.0
2022-08-01 09:30:00,266.74,266.74,265.22,265.92,11299.0,255.1346,255.1346,253.6807,254.3503,11299.0
2022-08-01 09:40:00,266.75,267.12,265.91,266.07,2432.0,255.1442,255.4981,254.3407,254.4938,2432.0
2022-08-01 09:50:00,266.25,268.29,266.2,268.22,2394.0,254.6659,256.6172,254.6181,256.5502,2394.0
2022-08-01 10:00:00,268.1,270.2,267.73,269.48,5855.0,256.4354,258.4441,256.0815,257.7554,5855.0
2022-08-01 10:10:00,269.5,269.5,267.23,267.24,6484.0,257.7745,257.7745,255.6033,255.6129,6484.0
2022-08-01 10:20:00,267.04,267.09,266.09,266.49,4527.0,255.4216,255.4694,254.5129,254.8955,4527.0
2022-08-01 10:30:00,266.71,267.31,266.46,267.2,4165.0,255.1059,255.6798,254.8668,255.5746,4165.0
2022-08-01 10:40:00,267.18,268.34,267.18,268.34,3118.0,255.5555,256.665,255.5555,256.665,3118.0
2022-08-01 10:50:00,268.4,269.65,268.4,269.6,5025.0,256.7224,257.918,256.7224,257.8702,5025.0
2022-08-01 11:00:00,269.54,269.89,269.34,269.79,4936.0,257.8128,258.1476,257.6215,258.0519,4936.0
2022-08-01 11:10:00,269.6,269.6,268.17,268.19,2013.0,257.8702,257.8702,256.5024,256.5215,2013.0
2022-08-01 11:20:00,268.1,268.99,268.1,268.99,2790.0,256.4354,257.2867,256.4354,257.2867,2790.0
2022-08-01 11:30:00,268.42,268.69,268.26,268.28,2416.0,256.7415,256.9998,256.5885,256.6076,2416.0
2022-08-01 11:40:00,268.47,268.97,268.34,268.82,3824.0,256.7893,257.2676,256.665,257.1241,3824.0
2022-08-01 11:50:00,268.74,269.1,268.52,268.63,7703.0,257.0476,257.3919,256.8372,256.9424,7703.0
2022-08-01 12:00:00,268.55,268.76,268.35,268.35,5661.0,256.8659,257.0667,256.6746,256.6746,5661.0
2022-08-01 12:10:00,268.32,268.32,267.68,267.81,2966.0,256.6459,256.6459,256.0337,256.1581,2966.0
2022-08-01 12:20:00,268.05,268.29,268.03,268.24,3294.0,256.3876,256.6172,256.3685,256.5693,3294.0
2022-08-01 12:30:00,268.17,268.82,268.17,268.65,9381.0,256.5024,257.1241,256.5024,256.9615,9381.0
2022-08-01 12:40:00,268.66,269.37,268.5,269.13,7836.0,256.9711,257.6502,256.818,257.4206,7836.0
2022-08-01 12:50:00,269.25,269.25,268.79,269.09,6014.0,257.5354,257.5354,257.0954,257.3824,6014.0
2022-08-01 13:00:00,269.06,269.1,268.04,268.56,7900.0,257.3537,257.3919,256.378,256.8754,7900.0
2022-08-01 13:10:00,268.55,268.84,268.27,268.31,3949.0,256.8659,257.1432,256.598,256.6363,3949.0
2022-08-01 13:20:00,268.42,268.51,268.06,268.06,1346.0,256.7415,256.8276,256.3972,256.3972,1346.0
2022-08-01 13:30:00,268.04,268.09,267.66,267.77,2322.0,256.378,256.4259,256.0146,256.1198,2322.0
2022-08-01 13:40:00,267.7,267.79,266.41,266.71,13723.0,256.0528,256.1389,254.819,255.1059,13723.0
2022-08-01 13:50:00,266.74,267.2,266.62,267.18,2498.0,255.1346,255.5746,255.0198,255.5555,2498.0
2022-08-01 14:00:00,267.06,267.38,266.76,267.36,3935.0,255.4407,255.7468,255.1537,255.7276,3935.0
2022-08-01 14:10:00,267.37,267.93,267.27,267.45,2024.0,255.7372,256.2728,255.6416,255.8137,2024.0
2022-08-01 14:20:00,267.35,267.69,267.35,267.62,2615.0,255.7181,256.0433,255.7181,255.9763,2615.0
2022-08-01 14:30:00,267.83,267.9,267.01,267.09,6273.0,256.1772,256.2441,255.3929,255.4694,6273.0
2022-08-01 14:40:00,267.08,267.17,266.63,266.91,4602.0,255.4598,255.5459,255.0294,255.2972,4602.0
2022-08-01 14:50:00,266.93,268.41,266.83,268.32,3532.0,255.3163,256.732,255.2207,256.6459,3532.0
2022-08-01 15:00:00,268.21,268.49,267.94,268.44,7484.0,256.5407,256.8085,256.2824,256.7606,7484.0
2022-08-01 15:10:00,268.35,268.45,267.99,268.08,7334.0,256.6746,256.7702,256.3302,256.4163,7334.0
2022-08-01 15:20:00,268.02,268.02,267.28,267.58,6570.0,256.3589,256.3589,255.6511,255.9381,6570.0
2022-08-01 15:30:00,267.5,267.58,267.26,267.42,6077.0,255.8615,255.9381,255.632,255.785,6077.0
2022-08-01 15:40:00,267.44,267.73,266.97,267.29,10449.0,255.8042,256.0815,255.3546,255.6607,10449.0
2022-08-01 15:50:00,267.21,267.65,266.45,266.57,41961.0,255.5842,256.005,254.8572,254.972,41961.0
2022-08-02 09:30:00,264.12,266.55,264.12,264.82,14594.0,252.6286,254.9529,252.6286,253.2981,14594.0
2022-08-02 09:40:00,265.49,266.04,265.19,265.56,5123.0,253.939,254.4651,253.652,254.0059,5123.0
2022-08-02 09:50:00,265.82,265.93,264.79,265.22,4313.0,254.2546,254.3599,253.2695,253.6807,4313.0
2022-08-02 10:00:00,265.01,265.41,264.86,264.86,4731.0,253.4799,253.8625,253.3364,253.3364,4731.0
2022-08-02 10:10:00,264.86,265.12,264.05,264.5,23258.0,253.3364,253.5851,252.5616,252.9921,23258.0
2022-08-02 10:20:00,264.53,265.56,264.5,265.47,8267.0,253.0208,254.0059,252.9921,253.9199,8267.0
2022-08-02 10:30:00,265.45,265.97,265.27,265.55,10746.0,253.9007,254.3981,253.7286,253.9964,10746.0
2022-08-02 10:40:00,265.5,266.41,265.41,266.39,3924.0,253.9486,254.819,253.8625,254.7998,3924.0
2022-08-02 10:50:00,266.57,267.84,266.57,267.16,7316.0,254.972,256.1868,254.972,255.5363,7316.0
2022-08-02 11:00:00,267.34,267.34,266.87,267.27,11554.0,255.7085,255.7085,255.259,255.6416,11554.0
2022-08-02 11:10:00,267.27,267.36,266.83,266.84,11744.0,255.6416,255.7276,255.2207,255.2303,11744.0
2022-08-02 11:20:00,266.78,267.02,266.54,267.01,5646.0,255.1729,255.4024,254.9433,255.3929,5646.0
2022-08-02 11:30:00,266.96,267.69,266.62,267.53,2640.0,255.345,256.0433,255.0198,255.8902,2640.0
2022-08-02 11:40:00,267.47,268.52,267.47,268.49,3913.0,255.8328,256.8372,255.8328,256.8085,3913.0
2022-08-02 11:50:00,268.38,268.71,268.07,268.07,7077.0,256.7033,257.0189,256.4067,256.4067,7077.0
2022-08-02 12:00:00,268.08,268.1,267.65,267.95,7090.0,256.4163,256.4354,256.005,256.292,7090.0
2022-08-02 12:10:00,267.95,268.71,267.95,268.3,2068.0,256.292,257.0189,256.292,256.6267,2068.0
2022-08-02 12:20:00,268.64,268.9,268.49,268.9,1515.0,256.9519,257.2006,256.8085,257.2006,1515.0
2022-08-02 12:30:00,269.06,269.06,268.91,268.97,1723.0,257.3537,257.3537,257.2102,257.2676,1723.0
2022-08-02 12:40:00,269.25,269.79,269.25,269.66,5031.0,257.5354,258.0519,257.5354,257.9276,5031.0
2022-08-02 12:50:00,269.61,269.78,269.43,269.69,6722.0,257.8797,258.0423,257.7076,257.9563,6722.0
2022-08-02 13:00:00,269.66,269.75,269.29,269.63,3971.0,257.9276,258.0137,257.5737,257.8989,3971.0
2022-08-02 13:10:00,269.57,269.75,268.59,268.64,3379.0,257.8415,258.0137,256.9041,256.9519,3379.0
2022-08-02 13:20:00,268.64,268.82,267.4,267.43,3301.0,256.9519,257.1241,255.7659,255.7946,3301.0
2022-08-02 13:30:00,267.22,267.43,266.73,266.88,4306.0,255.5937,255.7946,255.125,255.2685,4306.0
2022-08-02 13:40:00,266.72,267.25,266.55,266.59,5457.0,255.1155,255.6224,254.9529,254.9911,5457.0
2022-08-02 13:50:00,266.52,266.73,266.35,266.67,2797.0,254.9242,255.125,254.7616,255.0677,2797.0
2022-08-02 14:00:00,266.59,267.38,266.53,267.38,3413.0,254.9911,255.7468,254.9337,255.7468,3413.0
2022-08-02 14:10:00,267.33,267.39,266.85,266.85,2729.0,255.6989,255.7563,255.2398,255.2398,2729.0
2022-08-02 14:20:00,266.99,268.22,266.99,268.22,7773.0,255.3737,256.5502,255.3737,256.5502,7773.0
2022-08-02 14:30:00,268.15,268.42,267.32,267.32,3671.0,256.4833,256.7415,255.6894,255.6894,3671.0
2022-08-02 14:40:00,267.15,267.24,266.44,266.75,7383.0,255.5268,255.6129,254.8477,255.1442,7383.0
2022-08-02 14:50:00,266.8,266.8,266.18,266.36,5295.0,255.192,255.192,254.599,254.7711,5295.0
2022-08-02 15:00:00,266.24,266.47,265.72,265.73,6710.0,254.6564,254.8764,254.159,254.1686,6710.0
2022-08-02 15:10:00,265.55,265.84,265.26,265.59,19840.0,253.9964,254.2738,253.719,254.0346,19840.0
2022-08-02 15:20:00,265.47,266.25,265.41,266.07,16507.0,253.9199,254.6659,253.8625,254.4938,16507.0
2022-08-02 15:30:00,266.01,266.12,265.47,265.5,17236.0,254.4364,254.5416,253.9199,253.9486,17236.0
2022-08-02 15:40:00,265.44,265.67,264.91,265.02,14249.0,253.8912,254.1112,253.3842,253.4894,14249.0
2022-08-02 15:50:00,265.16,265.43,263.89,264.09,40649.0,253.6234,253.8816,252.4086,252.5999,40649.0
2022-08-03 09:30:00,266.93,267.49,265.45,267.15,5053.0,255.3163,255.852,253.9007,255.5268,5053.0
2022-08-03 09:40:00,267.46,268.09,267.03,267.28,12356.0,255.8233,256.4259,255.412,255.6511,12356.0
2022-08-03 09:50:00,266.98,267.62,266.46,266.46,3232.0,255.3642,255.9763,254.8668,254.8668,3232.0
2022-08-03 10:00:00,267.01,268.18,266.92,267.84,3608.0,255.3929,256.512,255.3068,256.1868,3608.0
2022-08-03 10:10:00,267.79,268.38,267.17,267.17,2718.0,256.1389,256.7033,255.5459,255.5459,2718.0
2022-08-03 10:20:00,267.14,267.98,267.02,267.98,2301.0,255.5172,256.3207,255.4024,256.3207,2301.0
2022-08-03 10:30:00,268.21,268.23,266.71,266.87,3429.0,256.5407,256.5598,255.1059,255.259,3429.0
2022-08-03 10:40:00,266.75,266.95,266.53,266.95,1804.0,255.1442,255.3355,254.9337,255.3355,1804.0
2022-08-03 10:50:00,266.92,266.97,266.5,266.5,2200.0,255.3068,255.3546,254.9051,254.9051,2200.0
2022-08-03 11:00:00,266.72,267.12,266.46,267.12,3305.0,255.1155,255.4981,254.8668,255.4981,3305.0
2022-08-03 11:10:00,267.02,267.49,266.94,267.28,4207.0,255.4024,255.852,255.3259,255.6511,4207.0
2022-08-03 11:20:00,267.44,267.93,267.44,267.63,2668.0,255.8042,256.2728,255.8042,255.9859,2668.0
2022-08-03 11:30:00,267.74,267.74,267.15,267.39,2038.0,256.0911,256.0911,255.5268,255.7563,2038.0
2022-08-03 11:40:00,267.64,268.69,267.64,268.69,3112.0,255.9955,256.9998,255.9955,256.9998,3112.0
2022-08-03 11:50:00,268.56,268.72,268.18,268.63,4145.0,256.8754,257.0285,256.512,256.9424,4145.0
2022-08-03 12:00:00,268.55,269.14,268.54,268.88,7109.0,256.8659,257.4302,256.8563,257.1815,7109.0
2022-08-03 12:10:00,268.63,268.64,267.86,267.91,3387.0,256.9424,256.9519,256.2059,256.2537,3387.0
2022-08-03 12:20:00,267.88,268.1,267.8,267.8,2500.0,256.225,256.4354,256.1485,256.1485,2500.0
2022-08-03 12:30:00,267.8,268.68,267.79,268.47,3999.0,256.1485,256.9902,256.1389,256.7893,3999.0
2022-08-03 12:40:00,268.29,269.78,268.25,269.57,11435.0,256.6172,258.0423,256.5789,257.8415,11435.0
2022-08-03 12:50:00,269.74,269.74,269.21,269.31,2305.0,258.0041,258.0041,257.4971,257.5928,2305.0
2022-08-03 13:00:00,269.24,269.67,269.22,269.58,3983.0,257.5258,257.9371,257.5067,257.851,3983.0
2022-08-03 13:10:00,269.7,270.2,269.67,269.69,5711.0,257.9658,258.4441,257.9371,257.9563,5711.0
2022-08-03 13:20:00,269.69,270.6,269.66,270.6,3773.0,257.9563,258.8267,257.9276,258.8267,3773.0
2022-08-03 13:30:00,270.48,270.87,270.41,270.49,10088.0,258.7119,259.0849,258.6449,258.7215,10088.0
2022-08-03 13:40:00,270.39,270.88,270.3,270.38,5506.0,258.6258,259.0945,258.5397,258.6162,5506.0
2022-08-03 13:50:00,270.4,271.28,270.4,271.12,8877.0,258.6354,259.4771,258.6354,259.324,8877.0
2022-08-03 14:00:00,270.95,271.56,270.86,271.46,5822.0,259.1614,259.7449,259.0754,259.6493,5822.0
2022-08-03 14:10:00,271.47,271.99,271.31,271.95,7071.0,259.6588,260.1562,259.5058,260.1179,7071.0
2022-08-03 14:20:00,271.85,271.93,271.21,271.24,6800.0,260.0223,260.0988,259.4101,259.4388,6800.0
2022-08-03 14:30:00,271.36,271.4,270.86,270.86,6515.0,259.5536,259.5919,259.0754,259.0754,6515.0
2022-08-03 14:40:00,270.76,271.07,270.71,271.07,4941.0,258.9797,259.2762,258.9319,259.2762,4941.0
2022-08-03 14:50:00,271.01,271.11,270.77,270.77,5719.0,259.2188,259.3145,258.9893,258.9893,5719.0
2022-08-03 15:00:00,270.86,271.39,270.77,271.17,6182.0,259.0754,259.5823,258.9893,259.3719,6182.0
2022-08-03 15:10:00,271.05,271.05,270.73,270.76,11717.0,259.2571,259.2571,258.951,258.9797,11717.0
2022-08-03 15:20:00,270.94,271.37,270.8,271.36,9221.0,259.1519,259.5632,259.018,259.5536,9221.0
2022-08-03 15:30:00,271.32,271.36,270.48,270.5,6345.0,259.5153,259.5536,258.7119,258.731,6345.0
2022-08-03 15:40:00,270.62,271.28,270.6,270.87,18727.0,258.8458,259.4771,258.8267,259.0849,18727.0
2022-08-03 15:50:00,270.96,271.06,269.92,270.03,45925.0,259.171,259.2667,258.1763,258.2815,45925.0
2022-08-04 09:30:00,269.3,270.32,269.0,269.16,5738.0,257.5832,258.5589,257.2963,257.4493,5738.0
2022-08-04 09:40:00,269.22,271.25,269.16,270.93,8582.0,257.5067,259.4484,257.4493,259.1423,8582.0
2022-08-04 09:50:00,270.76,271.05,270.15,270.57,4391.0,258.9797,259.2571,258.3962,258.798,4391.0
2022-08-04 10:00:00,270.66,271.05,270.29,270.75,4000.0,258.8841,259.2571,258.5302,258.9701,4000.0
2022-08-04 10:10:00,270.74,271.14,270.09,270.42,4401.0,258.9606,259.3432,258.3389,258.6545,4401.0
2022-08-04 10:20:00,270.18,270.92,270.02,270.69,5204.0,258.4249,259.1327,258.2719,258.9128,5204.0
2022-08-04 10:30:00,270.41,270.82,269.91,270.15,4088.0,258.6449,259.0371,258.1667,258.3962,4088.0
2022-08-04 10:40:00,270.09,270.43,269.88,270.43,2840.0,258.3389,258.6641,258.138,258.6641,2840.0
2022-08-04 10:50:00,270.68,271.33,270.64,271.02,4001.0,258.9032,259.5249,258.8649,259.2284,4001.0
2022-08-04 11:00:00,271.04,271.54,270.87,271.18,5564.0,259.2475,259.7258,259.0849,259.3814,5564.0
2022-08-04 11:10:00,271.38,271.85,271.06,271.53,7414.0,259.5727,260.0223,259.2667,259.7162,7414.0
2022-08-04 11:20:00,271.73,272.08,270.83,270.96,8385.0,259.9075,260.2423,259.0467,259.171,8385.0
2022-08-04 11:30:00,271.07,271.35,270.26,270.29,5551.0,259.2762,259.544,258.5015,258.5302,5551.0
2022-08-04 11:40:00,270.52,271.49,270.51,271.44,3109.0,258.7501,259.6779,258.7406,259.6301,3109.0
2022-08-04 11:50:00,271.6,272.1,271.47,271.92,2641.0,259.7832,260.2614,259.6588,260.0892,2641.0
2022-08-04 12:00:00,271.81,272.01,271.41,271.77,2698.0,259.984,260.1753,259.6014,259.9458,2698.0
2022-08-04 12:10:00,272.03,272.43,271.96,272.31,3563.0,260.1945,260.577,260.1275,260.4623,3563.0
2022-08-04 12:20:00,272.19,272.35,272.07,272.09,1611.0,260.3475,260.5005,260.2327,260.2518,1611.0
2022-08-04 12:30:00,271.94,271.99,271.56,271.93,5842.0,260.1084,260.1562,259.7449,260.0988,5842.0
2022-08-04 12:40:00,271.93,272.11,271.31,271.31,8360.0,260.0988,260.271,259.5058,259.5058,8360.0
2022-08-04 12:50:00,271.35,271.99,271.33,271.98,4558.0,259.544,260.1562,259.5249,260.1466,4558.0
2022-08-04 13:00:00,272.0,272.04,271.71,271.75,5166.0,260.1658,260.204,259.8884,259.9266,5166.0
2022-08-04 13:10:00,271.68,272.31,271.61,272.25,5121.0,259.8597,260.4623,259.7927,260.4049,5121.0
2022-08-04 13:20:00,272.14,272.43,271.94,272.42,2764.0,260.2997,260.577,260.1084,260.5675,2764.0
2022-08-04 13:30:00,272.31,272.5,272.17,272.31,4088.0,260.4623,260.644,260.3284,260.4623,4088.0
2022-08-04 13:40:00,272.25,272.26,271.59,271.83,4479.0,260.4049,260.4144,259.7736,260.0032,4479.0
2022-08-04 13:50:00,271.93,271.96,271.35,271.49,2200.0,260.0988,260.1275,259.544,259.6779,2200.0
2022-08-04 14:00:00,271.42,271.48,271.11,271.21,2123.0,259.611,259.6684,259.3145,259.4101,2123.0
2022-08-04 14:10:00,270.92,271.16,270.91,271.02,2831.0,259.1327,259.3623,259.1232,259.2284,2831.0
2022-08-04 14:20:00,271.0,271.0,270.59,270.59,3185.0,259.2093,259.2093,258.8171,258.8171,3185.0
2022-08-04 14:30:00,270.69,270.73,270.0,270.22,2956.0,258.9128,258.951,258.2528,258.4632,2956.0
2022-08-04 14:40:00,270.22,270.23,269.85,270.21,3345.0,258.4632,258.4728,258.1093,258.4536,3345.0
2022-08-04 14:50:00,270.07,270.39,270.02,270.16,4531.0,258.3197,258.6258,258.2719,258.4058,4531.0
2022-08-04 15:00:00,270.04,270.32,269.98,270.13,4057.0,258.291,258.5589,258.2336,258.3771,4057.0
2022-08-04 15:10:00,270.18,270.77,270.18,270.36,7727.0,258.4249,258.9893,258.4249,258.5971,7727.0
2022-08-04 15:20:00,270.39,270.39,270.14,270.35,5731.0,258.6258,258.6258,258.3867,258.5875,5731.0
2022-08-04 15:30:00,270.38,270.38,269.77,269.79,6621.0,258.6162,258.6162,258.0328,258.0519,6621.0
2022-08-04 15:40:00,269.8,270.05,269.71,269.98,13045.0,258.0615,258.3006,257.9754,258.2336,13045.0
2022-08-04 15:50:00,270.05,270.65,270.05,270.47,46032.0,258.3006,258.8745,258.3006,258.7023,46032.0
2022-08-05 09:30:00,267.25,270.02,267.25,269.78,13564.0,256.81,259.4718,256.81,259.2412,13564.0
2022-08-05 09:40:00,270.32,270.32,269.02,269.02,2331.0,259.7601,259.7601,258.5108,258.5108,2331.0
2022-08-05 09:50:00,269.07,270.71,269.06,270.71,1337.0,258.5589,260.1348,258.5493,260.1348,1337.0
2022-08-05 10:00:00,271.18,272.59,271.11,272.52,2534.0,260.5865,261.9414,260.5192,261.8741,2534.0
2022-08-05 10:10:00,272.58,272.76,271.96,272.16,3928.0,261.9318,262.1047,261.336,261.5282,3928.0
2022-08-05 10:20:00,272.17,272.83,271.83,272.19,7662.0,261.5378,262.172,261.2111,261.557,7662.0
2022-08-05 10:30:00,271.99,273.01,271.76,272.93,6777.0,261.3648,262.345,261.1438,262.2681,6777.0
2022-08-05 10:40:00,272.94,273.47,272.93,273.27,10027.0,262.2777,262.787,262.2681,262.5948,10027.0
2022-08-05 10:50:00,273.29,274.01,272.78,273.52,11791.0,262.614,263.3059,262.124,262.8351,11791.0
2022-08-05 11:00:00,273.43,273.43,272.8,273.36,8824.0,262.7486,262.7486,262.1432,262.6813,8824.0
2022-08-05 11:10:00,273.55,273.55,272.4,272.78,6243.0,262.8639,262.8639,261.7588,262.124,6243.0
2022-08-05 11:20:00,272.65,272.69,270.96,270.97,7762.0,261.999,262.0375,260.3751,260.3847,7762.0
2022-08-05 11:30:00,271.16,272.06,271.16,271.9,4175.0,260.5673,261.4321,260.5673,261.2783,4175.0
2022-08-05 11:40:00,272.02,272.02,271.25,271.4,2525.0,261.3937,261.3937,260.6537,260.7979,2525.0
2022-08-05 11:50:00,271.41,271.67,270.5,270.5,2072.0,260.8075,261.0573,259.933,259.933,2072.0
2022-08-05 12:00:00,270.6,271.18,270.48,270.74,5429.0,260.0291,260.5865,259.9138,260.1637,5429.0
2022-08-05 12:10:00,270.95,271.33,270.81,271.21,2100.0,260.3655,260.7306,260.2309,260.6153,2100.0
2022-08-05 12:20:00,271.19,271.7,271.13,271.4,3556.0,260.5961,261.0862,260.5384,260.7979,3556.0
2022-08-05 12:30:00,271.6,271.6,270.85,271.04,1272.0,260.9901,260.9901,260.2694,260.4519,1272.0
2022-08-05 12:40:00,270.87,272.04,270.87,271.99,4308.0,260.2886,261.4129,260.2886,261.3648,4308.0
2022-08-05 12:50:00,272.13,272.52,271.94,272.5,2679.0,261.4994,261.8741,261.3168,261.8549,2679.0
2022-08-05 13:00:00,272.57,272.82,272.3,272.49,3697.0,261.9222,262.1624,261.6627,261.8453,3697.0
2022-08-05 13:10:00,272.46,272.77,272.26,272.26,2600.0,261.8165,262.1144,261.6243,261.6243,2600.0
2022-08-05 13:20:00,272.15,272.15,271.37,271.75,3345.0,261.5186,261.5186,260.769,261.1342,3345.0
2022-08-05 13:30:00,271.7,272.08,271.62,271.96,2817.0,261.0862,261.4513,261.0093,261.336,2817.0
2022-08-05 13:40:00,271.93,271.93,271.51,271.57,3001.0,261.3072,261.3072,260.9036,260.9612,3001.0
2022-08-05 13:50:00,271.51,271.61,271.23,271.31,2643.0,260.9036,260.9997,260.6345,260.7114,2643.0
2022-08-05 14:00:00,271.09,271.41,271.09,271.25,1766.0,260.5,260.8075,260.5,260.6537,1766.0
2022-08-05 14:10:00,271.16,271.33,271.03,271.32,1425.0,260.5673,260.7306,260.4423,260.721,1425.0
2022-08-05 14:20:00,271.36,271.44,270.96,270.96,1412.0,260.7594,260.8363,260.3751,260.3751,1412.0
2022-08-05 14:30:00,270.61,271.03,270.61,270.75,2818.0,260.0387,260.4423,260.0387,260.1733,2818.0
2022-08-05 14:40:00,270.8,270.82,270.54,270.54,4075.0,260.2213,260.2405,259.9715,259.9715,4075.0
2022-08-05 14:50:00,270.55,270.66,270.32,270.32,800.0,259.9811,260.0868,259.7601,259.7601,800.0
2022-08-05 15:00:00,270.43,270.5,270.22,270.4,1679.0,259.8658,259.933,259.664,259.8369,1679.0
2022-08-05 15:10:00,270.38,270.6,270.12,270.13,5041.0,259.8177,260.0291,259.5679,259.5775,5041.0
2022-08-05 15:20:00,270.2,270.23,269.42,269.62,12246.0,259.6448,259.6736,258.8952,259.0874,12246.0
2022-08-05 15:30:00,269.47,269.47,269.06,269.27,16310.0,258.9433,258.9433,258.5493,258.7511,16310.0
2022-08-05 15:40:00,269.23,269.39,268.88,269.27,25272.0,258.7126,258.8664,258.3763,258.7511,25272.0
2022-08-05 15:50:00,269.35,269.43,268.78,268.95,76895.0,258.828,258.9048,258.2802,258.4436,76895.0
2022-08-08 09:30:00,271.32,272.84,270.05,272.51,7038.0,260.721,262.1816,259.5006,261.8645,7038.0
2022-08-08 09:40:00,272.4,272.97,272.29,272.29,3681.0,261.7588,262.3065,261.6531,261.6531,3681.0
2022-08-08 09:50:00,271.96,271.96,271.25,271.36,1825.0,261.336,261.336,260.6537,260.7594,1825.0
2022-08-08 10:00:00,270.99,271.73,270.91,271.17,3123.0,260.4039,261.115,260.327,260.5769,3123.0
2022-08-08 10:10:00,271.39,271.42,270.81,271.03,2811.0,260.7883,260.8171,260.2309,260.4423,2811.0
2022-08-08 10:20:00,271.29,271.72,271.07,271.37,4771.0,260.6922,261.1054,260.4808,260.769,4771.0
2022-08-08 10:30:00,271.64,271.99,271.56,271.89,2257.0,261.0285,261.3648,260.9516,261.2687,2257.0
2022-08-08 10:40:00,272.05,272.6,272.05,272.28,5535.0,261.4225,261.951,261.4225,261.6435,5535.0
2022-08-08 10:50:00,272.34,272.52,272.19,272.42,5098.0,261.7012,261.8741,261.557,261.778,5098.0
2022-08-08 11:00:00,272.58,273.15,272.57,272.66,2509.0,261.9318,262.4795,261.9222,262.0087,2509.0
2022-08-08 11:10:00,272.72,272.72,271.82,272.32,4109.0,262.0663,262.0663,261.2015,261.6819,4109.0
2022-08-08 11:20:00,272.43,272.49,272.08,272.08,3617.0,261.7876,261.8453,261.4513,261.4513,3617.0
2022-08-08 11:30:00,272.0,272.07,271.13,271.13,4585.0,261.3744,261.4417,260.5384,260.5384,4585.0
2022-08-08 11:40:00,271.14,271.23,270.4,270.91,2510.0,260.548,260.6345,259.8369,260.327,2510.0
2022-08-08 11:50:00,271.19,271.85,271.08,271.85,3923.0,260.5961,261.2303,260.4904,261.2303,3923.0
2022-08-08 12:00:00,271.87,272.11,270.87,270.87,4117.0,261.2495,261.4801,260.2886,260.2886,4117.0
2022-08-08 12:10:00,271.2,271.2,269.73,270.09,2710.0,260.6057,260.6057,259.1931,259.539,2710.0
2022-08-08 12:20:00,269.99,271.27,269.99,270.36,2793.0,259.443,260.673,259.443,259.7985,2793.0
2022-08-08 12:30:00,270.47,270.9,270.23,270.71,2758.0,259.9042,260.3174,259.6736,260.1348,2758.0
2022-08-08 12:40:00,270.89,271.12,270.8,271.06,1721.0,260.3078,260.5288,260.2213,260.4712,1721.0
2022-08-08 12:50:00,271.22,271.44,271.11,271.2,2871.0,260.6249,260.8363,260.5192,260.6057,2871.0
2022-08-08 13:00:00,271.14,271.57,270.92,271.39,2218.0,260.548,260.9612,260.3366,260.7883,2218.0
2022-08-08 13:10:00,271.35,271.88,271.22,271.5,2609.0,260.7498,261.2591,260.6249,260.894,2609.0
2022-08-08 13:20:00,271.31,271.6,271.1,271.15,1932.0,260.7114,260.9901,260.5096,260.5576,1932.0
2022-08-08 13:30:00,271.14,271.53,271.03,271.21,3329.0,260.548,260.9228,260.4423,260.6153,3329.0
2022-08-08 13:40:00,271.43,271.58,271.29,271.51,5095.0,260.8267,260.9708,260.6922,260.9036,5095.0
2022-08-08 13:50:00,271.51,271.94,271.38,271.84,3895.0,260.9036,261.3168,260.7787,261.2207,3895.0
2022-08-08 14:00:00,271.73,271.73,271.02,271.58,4962.0,261.115,261.115,260.4327,260.9708,4962.0
2022-08-08 14:10:00,271.36,271.36,271.16,271.25,2300.0,260.7594,260.7594,260.5673,260.6537,2300.0
2022-08-08 14:20:00,271.21,271.32,271.08,271.1,4083.0,260.6153,260.721,260.4904,260.5096,4083.0
2022-08-08 14:30:00,271.17,271.41,270.97,270.98,3685.0,260.5769,260.8075,260.3847,260.3943,3685.0
2022-08-08 14:40:00,270.93,271.2,270.58,270.58,4215.0,260.3462,260.6057,260.0099,260.0099,4215.0
2022-08-08 14:50:00,270.12,270.57,269.96,270.51,4077.0,259.5679,260.0003,259.4141,259.9426,4077.0
2022-08-08 15:00:00,270.54,270.87,270.39,270.67,5104.0,259.9715,260.2886,259.8273,260.0964,5104.0
2022-08-08 15:10:00,270.67,270.75,270.19,270.41,4159.0,260.0964,260.1733,259.6351,259.8465,4159.0
2022-08-08 15:20:00,270.5,270.97,270.32,270.85,5412.0,259.933,260.3847,259.7601,260.2694,5412.0
2022-08-08 15:30:00,270.81,271.32,270.58,271.03,9674.0,260.2309,260.721,260.0099,260.4423,9674.0
2022-08-08 15:40:00,271.1,271.11,270.55,270.61,13375.0,260.5096,260.5192,259.9811,260.0387,13375.0
2022-08-08 15:50:00,270.49,270.7,269.98,270.21,33134.0,259.9234,260.1252,259.4333,259.6544,33134.0
2022-08-09 09:30:00,269.7,270.76,269.07,270.51,5962.0,259.1643,260.1829,258.5589,259.9426,5962.0
2022-08-09 09:40:00,270.72,271.06,269.83,270.9,3816.0,260.1444,260.4712,259.2892,260.3174,3816.0
2022-08-09 09:50:00,271.51,271.51,270.53,271.28,3265.0,260.9036,260.9036,259.9619,260.6826,3265.0
2022-08-09 10:00:00,271.22,272.05,271.07,271.75,5686.0,260.6249,261.4225,260.4808,261.1342,5686.0
2022-08-09 10:10:00,271.78,272.56,271.73,272.45,8829.0,261.163,261.9126,261.115,261.8069,8829.0
2022-08-09 10:20:00,272.61,272.75,272.16,272.31,4372.0,261.9606,262.0951,261.5282,261.6723,4372.0
2022-08-09 10:30:00,272.2,272.33,271.88,272.15,1837.0,261.5666,261.6915,261.2591,261.5186,1837.0
2022-08-09 10:40:00,272.18,272.18,271.89,271.99,1125.0,261.5474,261.5474,261.2687,261.3648,1125.0
2022-08-09 10:50:00,272.07,272.09,271.48,271.48,1420.0,261.4417,261.4609,260.8747,260.8747,1420.0
2022-08-09 11:00:00,271.43,271.45,269.64,270.63,4505.0,260.8267,260.8459,259.1066,260.058,4505.0
2022-08-09 11:10:00,270.57,271.15,270.28,271.03,3037.0,260.0003,260.5576,259.7216,260.4423,3037.0
2022-08-09 11:20:00,271.11,271.12,270.76,271.12,851.0,260.5192,260.5288,260.1829,260.5288,851.0
2022-08-09 11:30:00,271.08,271.08,270.7,270.72,1146.0,260.4904,260.4904,260.1252,260.1444,1146.0
2022-08-09 11:40:00,270.47,270.5,270.18,270.42,800.0,259.9042,259.933,259.6255,259.8562,800.0
2022-08-09 11:50:00,270.38,270.39,269.87,270.39,5316.0,259.8177,259.8273,259.3276,259.8273,5316.0
2022-08-09 12:00:00,270.49,270.95,270.18,270.64,6083.0,259.9234,260.3655,259.6255,260.0676,6083.0
2022-08-09 12:10:00,270.69,270.84,270.34,270.84,2806.0,260.1156,260.2598,259.7793,260.2598,2806.0
2022-08-09 12:20:00,270.84,270.93,270.42,270.52,2969.0,260.2598,260.3462,259.8562,259.9523,2969.0
2022-08-09 12:30:00,270.49,270.65,270.22,270.46,2203.0,259.9234,260.0772,259.664,259.8946,2203.0
2022-08-09 12:40:00,270.35,270.49,270.11,270.49,1105.0,259.7889,259.9234,259.5583,259.9234,1105.0
2022-08-09 12:50:00,270.6,270.98,270.44,270.98,4084.0,260.0291,260.3943,259.8754,260.3943,4084.0
2022-08-09 13:00:00,270.99,271.38,270.93,270.93,8373.0,260.4039,260.7787,260.3462,260.3462,8373.0
2022-08-09 13:10:00,270.92,271.56,270.92,271.35,7336.0,260.3366,260.9516,260.3366,260.7498,7336.0
2022-08-09 13:20:00,271.34,271.49,271.09,271.09,3198.0,260.7402,260.8844,260.5,260.5,3198.0
2022-08-09 13:30:00,271.07,271.13,270.52,270.52,3303.0,260.4808,260.5384,259.9523,259.9523,3303.0
2022-08-09 13:40:00,270.48,270.51,269.68,270.05,3925.0,259.9138,259.9426,259.1451,259.5006,3925.0
2022-08-09 13:50:00,269.95,270.62,269.95,270.42,1990.0,259.4045,260.0483,259.4045,259.8562,1990.0
2022-08-09 14:00:00,270.34,270.69,270.34,270.36,3356.0,259.7793,260.1156,259.7793,259.7985,3356.0
2022-08-09 14:10:00,270.33,270.54,269.85,269.87,3656.0,259.7697,259.9715,259.3084,259.3276,3656.0
2022-08-09 14:20:00,269.94,269.94,269.59,269.59,1200.0,259.3949,259.3949,259.0586,259.0586,1200.0
2022-08-09 14:30:00,269.64,269.91,269.57,269.75,3413.0,259.1066,259.3661,259.0394,259.2123,3413.0
2022-08-09 14:40:00,269.81,269.94,269.58,269.94,2506.0,259.27,259.3949,259.049,259.3949,2506.0
2022-08-09 14:50:00,269.89,270.02,269.72,269.89,5122.0,259.3469,259.4718,259.1835,259.3469,5122.0
2022-08-09 15:00:00,269.99,270.02,269.62,269.81,4168.0,259.443,259.4718,259.0874,259.27,4168.0
2022-08-09 15:10:00,269.83,270.14,269.67,270.11,6334.0,259.2892,259.5871,259.1355,259.5583,6334.0
2022-08-09 15:20:00,270.23,270.72,270.22,270.64,3945.0,259.6736,260.1444,259.664,260.0676,3945.0
2022-08-09 15:30:00,270.55,270.95,270.53,270.86,9200.0,259.9811,260.3655,259.9619,260.279,9200.0
2022-08-09 15:40:00,270.91,271.0,270.53,270.88,8152.0,260.327,260.4135,259.9619,260.2982,8152.0
2022-08-09 15:50:00,271.0,271.44,270.93,271.37,32145.0,260.4135,260.8363,260.3462,260.769,32145.0
2022-08-10 09:30:00,277.71,279.45,276.88,279.44,7807.0,266.8614,268.5334,266.0638,268.5238,7807.0
2022-08-10 09:40:00,279.54,280.75,279.4,280.35,10385.0,268.6199,269.7826,268.4854,269.3982,10385.0
2022-08-10 09:50:00,279.96,279.96,278.17,278.49,4032.0,269.0235,269.0235,267.3034,267.6109,4032.0
2022-08-10 10:00:00,278.42,280.65,278.42,279.79,23472.0,267.5436,269.6865,267.5436,268.8601,23472.0
2022-08-10 10:10:00,279.82,279.91,279.28,279.76,14000.0,268.889,268.9754,268.37,268.8313,14000.0
2022-08-10 10:20:00,279.67,279.77,278.78,279.15,6665.0,268.7448,268.8409,267.8896,268.2451,6665.0
2022-08-10 10:30:00,278.89,279.63,278.89,279.35,4276.0,267.9953,268.7064,267.9953,268.4373,4276.0
2022-08-10 10:40:00,279.47,279.55,279.0,279.21,3747.0,268.5526,268.6295,268.101,268.3028,3747.0
2022-08-10 10:50:00,279.37,279.65,279.15,279.4,3944.0,268.4565,268.7256,268.2451,268.4854,3944.0
2022-08-10 11:00:00,279.64,280.33,279.64,279.65,13511.0,268.716,269.379,268.716,268.7256,13511.0
2022-08-10 11:10:00,279.55,279.55,278.99,279.0,6177.0,268.6295,268.6295,268.0914,268.101,6177.0
2022-08-10 11:20:00,278.96,279.7,278.96,279.7,2141.0,268.0625,268.7736,268.0625,268.7736,2141.0
2022-08-10 11:30:00,279.75,280.01,279.37,279.37,4582.0,268.8217,269.0715,268.4565,268.4565,4582.0
2022-08-10 11:40:00,279.49,279.67,279.39,279.63,2323.0,268.5718,268.7448,268.4757,268.7064,2323.0
2022-08-10 11:50:00,279.63,279.99,279.48,279.92,2364.0,268.7064,269.0523,268.5622,268.985,2364.0
2022-08-10 12:00:00,279.96,280.21,279.79,279.91,2452.0,269.0235,269.2637,268.8601,268.9754,2452.0
2022-08-10 12:10:00,280.01,280.3,279.06,279.06,4241.0,269.0715,269.3502,268.1586,268.1586,4241.0
2022-08-10 12:20:00,279.05,279.51,279.03,279.36,2754.0,268.149,268.5911,268.1298,268.4469,2754.0
2022-08-10 12:30:00,279.54,279.67,279.43,279.6,2811.0,268.6199,268.7448,268.5142,268.6775,2811.0
2022-08-10 12:40:00,279.67,279.87,279.47,279.54,3612.0,268.7448,268.937,268.5526,268.6199,3612.0
2022-08-10 12:50:00,279.54,279.78,279.54,279.6,2522.0,268.6199,268.8505,268.6199,268.6775,2522.0
2022-08-10 13:00:00,279.51,279.79,279.39,279.73,3427.0,268.5911,268.8601,268.4757,268.8025,3427.0
2022-08-10 13:10:00,279.56,279.73,279.39,279.6,2980.0,268.6391,268.8025,268.4757,268.6775,2980.0
2022-08-10 13:20:00,279.77,279.97,279.54,279.75,8170.0,268.8409,269.0331,268.6199,268.8217,8170.0
2022-08-10 13:30:00,279.81,279.95,279.42,279.51,7488.0,268.8793,269.0139,268.5046,268.5911,7488.0
2022-08-10 13:40:00,279.63,280.37,279.54,280.37,3111.0,268.7064,269.4175,268.6199,269.4175,3111.0
2022-08-10 13:50:00,280.41,280.5,280.18,280.18,3134.0,269.4559,269.5424,269.2349,269.2349,3134.0
2022-08-10 14:00:00,280.15,280.81,280.15,280.62,5566.0,269.2061,269.8403,269.2061,269.6577,5566.0
2022-08-10 14:10:00,280.6,280.74,280.4,280.6,3040.0,269.6385,269.773,269.4463,269.6385,3040.0
2022-08-10 14:20:00,280.37,280.82,280.36,280.82,7339.0,269.4175,269.8499,269.4079,269.8499,7339.0
2022-08-10 14:30:00,280.89,281.02,280.29,280.49,5389.0,269.9172,270.0421,269.3406,269.5328,5389.0
2022-08-10 14:40:00,280.61,280.79,279.98,280.11,5628.0,269.6481,269.8211,269.0427,269.1676,5628.0
2022-08-10 14:50:00,280.11,280.17,279.74,280.04,7579.0,269.1676,269.2253,268.8121,269.1004,7579.0
2022-08-10 15:00:00,280.07,280.11,279.71,279.81,6579.0,269.1292,269.1676,268.7832,268.8793,6579.0
2022-08-10 15:10:00,279.62,280.05,279.59,279.88,6386.0,268.6968,269.11,268.6679,268.9466,6386.0
2022-08-10 15:20:00,279.93,280.62,279.85,280.61,9201.0,268.9947,269.6577,268.9178,269.6481,9201.0
2022-08-10 15:30:00,280.39,280.89,280.23,280.8,9216.0,269.4367,269.9172,269.2829,269.8307,9216.0
2022-08-10 15:40:00,280.92,281.03,280.54,280.55,10268.0,269.946,270.0517,269.5808,269.5904,10268.0
2022-08-10 15:50:00,280.61,281.09,279.99,281.02,69020.0,269.6481,270.1093,269.0523,270.0421,69020.0
2022-08-11 09:30:00,285.0,285.0,282.91,282.91,4493.0,273.8666,273.8666,271.8582,271.8582,4493.0
2022-08-11 09:40:00,283.62,284.26,283.28,284.01,3772.0,272.5405,273.1555,272.2138,272.9153,3772.0
2022-08-11 09:50:00,284.5,284.5,283.75,284.13,5712.0,273.3861,273.3861,272.6654,273.0306,5712.0
2022-08-11 10:00:00,284.13,285.0,284.13,284.5,2293.0,273.0306,273.8666,273.0306,273.3861,2293.0
2022-08-11 10:10:00,284.93,285.46,284.77,285.46,3113.0,273.7993,274.3086,273.6456,274.3086,3113.0
2022-08-11 10:20:00,285.43,285.81,285.14,285.73,9593.0,274.2798,274.645,274.0011,274.5681,9593.0
2022-08-11 10:30:00,285.88,286.45,285.53,286.1,5283.0,274.7122,275.26,274.3759,274.9236,5283.0
2022-08-11 10:40:00,286.08,286.16,285.4,285.68,10242.0,274.9044,274.9813,274.251,274.52,10242.0
2022-08-11 10:50:00,285.64,286.11,285.64,285.95,3746.0,274.4816,274.9332,274.4816,274.7795,3746.0
2022-08-11 11:00:00,285.98,286.07,285.46,285.78,51522.0,274.8083,274.8948,274.3086,274.6161,51522.0
2022-08-11 11:10:00,285.78,285.78,284.75,284.75,12402.0,274.6161,274.6161,273.6264,273.6264,12402.0
2022-08-11 11:20:00,284.51,285.26,284.51,285.26,3106.0,273.3957,274.1164,273.3957,274.1164,3106.0
2022-08-11 11:30:00,285.26,285.28,284.35,284.56,3160.0,274.1164,274.1357,273.242,273.4438,3160.0
2022-08-11 11:40:00,284.79,285.02,284.41,284.44,2473.0,273.6648,273.8858,273.2996,273.3285,2473.0
2022-08-11 11:50:00,284.24,284.24,283.73,283.74,9824.0,273.1363,273.1363,272.6462,272.6558,9824.0
2022-08-11 12:00:00,283.96,284.09,283.75,283.75,1680.0,272.8672,272.9921,272.6654,272.6654,1680.0
2022-08-11 12:10:00,283.76,284.22,283.65,283.93,3501.0,272.675,273.1171,272.5693,272.8384,3501.0
2022-08-11 12:20:00,283.84,284.19,283.6,284.19,2636.0,272.7519,273.0882,272.5213,273.0882,2636.0
2022-08-11 12:30:00,284.18,284.35,284.08,284.08,2322.0,273.0786,273.242,272.9825,272.9825,2322.0
2022-08-11 12:40:00,284.15,284.36,284.06,284.32,2636.0,273.0498,273.2516,272.9633,273.2132,2636.0
2022-08-11 12:50:00,284.27,284.87,284.27,284.75,5387.0,273.1651,273.7417,273.1651,273.6264,5387.0
2022-08-11 13:00:00,284.73,284.73,284.41,284.47,4362.0,273.6071,273.6071,273.2996,273.3573,4362.0
2022-08-11 13:10:00,284.52,284.71,284.29,284.66,2312.0,273.4053,273.5879,273.1843,273.5399,2312.0
2022-08-11 13:20:00,284.6,284.6,283.91,284.11,3547.0,273.4822,273.4822,272.8192,273.0114,3547.0
2022-08-11 13:30:00,284.18,284.24,283.95,284.03,3122.0,273.0786,273.1363,272.8576,272.9345,3122.0
2022-08-11 13:40:00,284.06,284.29,283.91,283.96,4543.0,272.9633,273.1843,272.8192,272.8672,4543.0
2022-08-11 13:50:00,284.06,284.09,283.72,283.9,1756.0,272.9633,272.9921,272.6366,272.8096,1756.0
2022-08-11 14:00:00,283.77,283.84,283.51,283.76,2659.0,272.6846,272.7519,272.4348,272.675,2659.0
2022-08-11 14:10:00,283.71,284.1,283.56,284.1,3718.0,272.627,273.0018,272.4828,273.0018,3718.0
2022-08-11 14:20:00,283.88,284.09,283.86,283.98,5102.0,272.7903,272.9921,272.7711,272.8864,5102.0
2022-08-11 14:30:00,283.85,284.01,283.35,283.5,3424.0,272.7615,272.9153,272.2811,272.4252,3424.0
2022-08-11 14:40:00,283.35,283.54,283.09,283.09,3501.0,272.2811,272.4636,272.0312,272.0312,3501.0
2022-08-11 14:50:00,282.89,283.0,282.28,282.9,9956.0,271.839,271.9447,271.2529,271.8486,9956.0
2022-08-11 15:00:00,282.94,283.1,282.78,282.85,6658.0,271.8871,272.0408,271.7333,271.8006,6658.0
2022-08-11 15:10:00,282.78,282.82,282.31,282.71,6087.0,271.7333,271.7718,271.2817,271.6661,6087.0
2022-08-11 15:20:00,282.72,283.4,282.62,283.25,9645.0,271.6757,272.3291,271.5796,272.185,9645.0
2022-08-11 15:30:00,283.26,283.37,282.74,282.95,13634.0,272.1946,272.3003,271.6949,271.8967,13634.0
2022-08-11 15:40:00,282.89,283.11,282.63,282.79,15372.0,271.839,272.0504,271.5892,271.7429,15372.0
2022-08-11 15:50:00,282.84,283.75,282.69,283.31,52777.0,271.791,272.6654,271.6468,272.2426,52777.0
2022-08-12 09:30:00,284.53,284.53,282.5,284.44,2732.0,273.415,273.415,271.4643,273.3285,2732.0
2022-08-12 09:40:00,284.76,284.78,283.71,283.71,7569.0,273.636,273.6552,272.627,272.627,7569.0
2022-08-12 09:50:00,284.08,285.72,284.08,285.25,30198.0,272.9825,274.5585,272.9825,274.1068,30198.0
2022-08-12 10:00:00,285.08,285.57,284.6,285.25,5709.0,273.9435,274.4143,273.4822,274.1068,5709.0
2022-08-12 10:10:00,284.97,285.33,284.78,285.33,2835.0,273.8378,274.1837,273.6552,274.1837,2835.0
2022-08-12 10:20:00,285.86,285.88,284.85,285.27,5634.0,274.693,274.7122,273.7225,274.126,5634.0
2022-08-12 10:30:00,285.55,285.58,284.99,284.99,14195.0,274.3951,274.4239,273.857,273.857,14195.0
2022-08-12 10:40:00,285.07,285.36,285.03,285.36,3204.0,273.9339,274.2125,273.8954,274.2125,3204.0
2022-08-12 10:50:00,285.5,285.64,285.1,285.63,3120.0,274.3471,274.4816,273.9627,274.472,3120.0
2022-08-12 11:00:00,285.54,286.0,285.47,285.66,3568.0,274.3855,274.8275,274.3182,274.5008,3568.0
2022-08-12 11:10:00,285.7,286.69,285.68,286.69,7313.0,274.5393,275.4906,274.52,275.4906,7313.0
2022-08-12 11:20:00,286.6,286.61,286.04,286.06,4335.0,275.4041,275.4137,274.866,274.8852,4335.0
2022-08-12 11:30:00,286.06,286.09,285.86,285.96,4899.0,274.8852,274.914,274.693,274.7891,4899.0
2022-08-12 11:40:00,285.84,286.19,285.65,286.04,5547.0,274.6738,275.0101,274.4912,274.866,5547.0
2022-08-12 11:50:00,286.05,286.11,285.95,285.96,10763.0,274.8756,274.9332,274.7795,274.7891,10763.0
2022-08-12 12:00:00,285.91,286.48,285.85,286.48,9748.0,274.741,275.2888,274.6834,275.2888,9748.0
2022-08-12 12:10:00,286.3,286.31,285.88,285.88,3904.0,275.1158,275.1254,274.7122,274.7122,3904.0
2022-08-12 12:20:00,285.85,286.01,285.53,285.84,10835.0,274.6834,274.8371,274.3759,274.6738,10835.0
2022-08-12 12:30:00,285.69,285.93,285.6,285.82,4024.0,274.5296,274.7603,274.4432,274.6546,4024.0
2022-08-12 12:40:00,285.74,285.78,285.56,285.58,4065.0,274.5777,274.6161,274.4047,274.4239,4065.0
2022-08-12 12:50:00,285.58,286.1,285.58,285.97,4445.0,274.4239,274.9236,274.4239,274.7987,4445.0
2022-08-12 13:00:00,286.05,286.15,285.92,285.97,5200.0,274.8756,274.9717,274.7507,274.7987,5200.0
2022-08-12 13:10:00,285.97,286.65,285.94,286.59,8502.0,274.7987,275.4521,274.7699,275.3945,8502.0
2022-08-12 13:20:00,286.68,286.91,286.68,286.91,1209.0,275.481,275.702,275.481,275.702,1209.0
2022-08-12 13:30:00,286.9,286.9,286.22,286.31,4645.0,275.6924,275.6924,275.0389,275.1254,4645.0
2022-08-12 13:40:00,286.38,286.67,286.36,286.58,1924.0,275.1927,275.4714,275.1735,275.3849,1924.0
2022-08-12 13:50:00,286.55,286.75,286.55,286.73,3102.0,275.356,275.5482,275.356,275.529,3102.0
2022-08-12 14:00:00,286.85,286.96,286.65,286.67,2725.0,275.6443,275.75,275.4521,275.4714,2725.0
2022-08-12 14:10:00,286.6,286.8,286.5,286.79,3694.0,275.4041,275.5963,275.308,275.5867,3694.0
2022-08-12 14:20:00,286.78,287.14,286.7,287.04,4406.0,275.5771,275.923,275.5002,275.8269,4406.0
2022-08-12 14:30:00,287.01,287.45,287.01,287.25,4233.0,275.7981,276.2209,275.7981,276.0287,4233.0
2022-08-12 14:40:00,287.31,287.36,287.15,287.16,2522.0,276.0864,276.1344,275.9326,275.9422,2522.0
2022-08-12 14:50:00,287.2,287.23,286.93,287.13,4851.0,275.9807,276.0095,275.7212,275.9134,4851.0
2022-08-12 15:00:00,287.07,287.55,287.01,287.44,3252.0,275.8557,276.317,275.7981,276.2113,3252.0
2022-08-12 15:10:00,287.5,287.82,287.48,287.74,5483.0,276.2689,276.5764,276.2497,276.4996,5483.0
2022-08-12 15:20:00,287.73,287.73,287.35,287.65,9053.0,276.49,276.49,276.1248,276.4131,9053.0
2022-08-12 15:30:00,287.68,288.11,287.55,288.0,13361.0,276.4419,276.8551,276.317,276.7494,13361.0
2022-08-12 15:40:00,288.05,288.59,288.04,288.49,22413.0,276.7974,277.3164,276.7878,277.2203,22413.0
2022-08-12 15:50:00,288.51,289.24,288.12,289.18,68703.0,277.2395,277.941,276.8647,277.8833,68703.0
2022-08-15 09:30:00,286.22,286.95,285.57,285.87,8684.0,275.0389,275.7404,274.4143,274.7026,8684.0
2022-08-15 09:40:00,286.25,287.19,285.6,286.65,10420.0,275.0678,275.971,274.4432,275.4521,10420.0
2022-08-15 09:50:00,286.64,288.1,286.53,287.81,13140.0,275.4425,276.8455,275.3368,276.5668,13140.0
2022-08-15 10:00:00,287.81,287.81,287.01,287.01,7556.0,276.5668,276.5668,275.7981,275.7981,7556.0
2022-08-15 10:10:00,287.0,287.0,285.13,285.15,4294.0,275.7885,275.7885,273.9915,274.0107,4294.0
2022-08-15 10:20:00,285.11,285.41,284.84,285.24,6712.0,273.9723,274.2606,273.7128,274.0972,6712.0
2022-08-15 10:30:00,285.17,286.05,285.17,285.83,2077.0,274.03,274.8756,274.03,274.6642,2077.0
2022-08-15 10:40:00,286.06,286.17,285.65,285.65,1793.0,274.8852,274.9909,274.4912,274.4912,1793.0
2022-08-15 10:50:00,285.37,285.52,285.0,285.36,2725.0,274.2221,274.3663,273.8666,274.2125,2725.0
2022-08-15 11:00:00,285.18,285.5,285.06,285.1,3010.0,274.0396,274.3471,273.9243,273.9627,3010.0
2022-08-15 11:10:00,285.31,285.59,285.02,285.26,3036.0,274.1645,274.4335,273.8858,274.1164,3036.0
2022-08-15 11:20:00,285.26,285.69,285.19,285.61,3626.0,274.1164,274.5296,274.0492,274.4528,3626.0
2022-08-15 11:30:00,285.89,286.32,285.61,286.32,4633.0,274.7218,275.135,274.4528,275.135,4633.0
2022-08-15 11:40:00,286.56,287.21,286.56,287.21,1184.0,275.3657,275.9903,275.3657,275.9903,1184.0
2022-08-15 11:50:00,287.31,287.43,287.07,287.07,5026.0,276.0864,276.2017,275.8557,275.8557,5026.0
2022-08-15 12:00:00,286.95,287.19,286.75,287.19,1991.0,275.7404,275.971,275.5482,275.971,1991.0
2022-08-15 12:10:00,287.18,287.55,287.18,287.51,1061.0,275.9614,276.317,275.9614,276.2785,1061.0
2022-08-15 12:20:00,287.35,287.35,286.94,286.96,1958.0,276.1248,276.1248,275.7308,275.75,1958.0
2022-08-15 12:30:00,287.15,287.82,287.15,287.71,3486.0,275.9326,276.5764,275.9326,276.4707,3486.0
2022-08-15 12:40:00,287.55,287.68,287.55,287.68,501.0,276.317,276.4419,276.317,276.4419,501.0
2022-08-15 12:50:00,287.63,287.91,287.56,287.91,1400.0,276.3939,276.6629,276.3266,276.6629,1400.0
2022-08-15 13:00:00,287.91,288.11,287.79,288.1,3665.0,276.6629,276.8551,276.5476,276.8455,3665.0
2022-08-15 13:10:00,288.12,288.12,287.28,287.28,1585.0,276.8647,276.8647,276.0575,276.0575,1585.0
2022-08-15 13:20:00,287.37,287.66,287.37,287.65,2177.0,276.144,276.4227,276.144,276.4131,2177.0
2022-08-15 13:30:00,287.55,287.55,287.22,287.22,4265.0,276.317,276.317,275.9999,275.9999,4265.0
2022-08-15 13:40:00,287.15,287.53,287.15,287.52,1119.0,275.9326,276.2978,275.9326,276.2882,1119.0
2022-08-15 13:50:00,287.54,287.69,287.53,287.53,1300.0,276.3074,276.4515,276.2978,276.2978,1300.0
2022-08-15 14:00:00,287.49,287.59,287.16,287.16,4383.0,276.2593,276.3554,275.9422,275.9422,4383.0
2022-08-15 14:10:00,287.34,287.49,287.15,287.44,1901.0,276.1152,276.2593,275.9326,276.2113,1901.0
2022-08-15 14:20:00,287.39,287.58,287.29,287.56,1148.0,276.1632,276.3458,276.0671,276.3266,1148.0
2022-08-15 14:30:00,287.71,288.06,287.71,287.94,2646.0,276.4707,276.8071,276.4707,276.6917,2646.0
2022-08-15 14:40:00,287.95,287.95,287.37,287.49,2706.0,276.7014,276.7014,276.144,276.2593,2706.0
2022-08-15 14:50:00,287.38,287.47,287.22,287.47,2613.0,276.1536,276.2401,275.9999,276.2401,2613.0
2022-08-15 15:00:00,287.37,287.56,287.34,287.39,1704.0,276.144,276.3266,276.1152,276.1632,1704.0
2022-08-15 15:10:00,287.39,287.51,287.31,287.35,1910.0,276.1632,276.2785,276.0864,276.1248,1910.0
2022-08-15 15:20:00,287.48,287.55,287.35,287.38,4066.0,276.2497,276.317,276.1248,276.1536,4066.0
2022-08-15 15:30:00,287.33,287.33,287.02,287.02,4418.0,276.1056,276.1056,275.8077,275.8077,4418.0
2022-08-15 15:40:00,286.97,286.97,286.55,286.81,6854.0,275.7596,275.7596,275.356,275.6059,6854.0
2022-08-15 15:50:00,286.99,287.04,286.12,286.35,32183.0,275.7789,275.8269,274.9428,275.1639,32183.0
2022-08-16 09:30:00,286.06,287.16,285.29,286.66,5593.0,274.8852,275.9422,274.1453,275.4617,5593.0
2022-08-16 09:40:00,286.4,286.69,285.6,286.53,2701.0,275.2119,275.4906,274.4432,275.3368,2701.0
2022-08-16 09:50:00,285.91,287.33,285.91,287.07,3538.0,274.741,276.1056,274.741,275.8557,3538.0
2022-08-16 10:00:00,287.28,287.66,286.2,286.49,11423.0,276.0575,276.4227,275.0197,275.2984,11423.0
2022-08-16 10:10:00,286.72,287.15,286.72,287.13,5124.0,275.5194,275.9326,275.5194,275.9134,5124.0
2022-08-16 10:20:00,287.12,287.13,286.48,286.55,4392.0,275.9038,275.9134,275.2888,275.356,4392.0
2022-08-16 10:30:00,286.52,286.56,285.76,286.12,3457.0,275.3272,275.3657,274.5969,274.9428,3457.0
2022-08-16 10:40:00,286.13,286.64,286.13,286.59,3555.0,274.9525,275.4425,274.9525,275.3945,3555.0
2022-08-16 10:50:00,286.61,286.83,286.32,286.52,4762.0,275.4137,275.6251,275.135,275.3272,4762.0
2022-08-16 11:00:00,286.42,286.79,286.21,286.21,6579.0,275.2311,275.5867,275.0293,275.0293,6579.0
2022-08-16 11:10:00,286.34,287.77,286.34,287.66,7391.0,275.1542,276.5284,275.1542,276.4227,7391.0
2022-08-16 11:20:00,287.66,287.81,287.64,287.81,1234.0,276.4227,276.5668,276.4035,276.5668,1234.0
2022-08-16 11:30:00,287.85,288.32,287.7,288.05,2971.0,276.6053,277.0569,276.4611,276.7974,2971.0
2022-08-16 11:40:00,288.05,288.25,287.89,288.25,400.0,276.7974,276.9896,276.6437,276.9896,400.0
2022-08-16 11:50:00,288.17,288.64,288.16,288.62,900.0,276.9128,277.3644,276.9032,277.3452,900.0
2022-08-16 12:00:00,288.62,288.69,288.16,288.23,1984.0,277.3452,277.4124,276.9032,276.9704,1984.0
2022-08-16 12:10:00,288.15,288.64,288.1,288.64,1871.0,276.8935,277.3644,276.8455,277.3644,1871.0
2022-08-16 12:20:00,288.55,288.65,288.33,288.34,2072.0,277.2779,277.374,277.0665,277.0761,2072.0
2022-08-16 12:30:00,288.59,288.68,288.51,288.51,1500.0,277.3164,277.4028,277.2395,277.2395,1500.0
2022-08-16 12:40:00,288.42,288.48,288.27,288.43,2129.0,277.153,277.2107,277.0089,277.1626,2129.0
2022-08-16 12:50:00,288.4,288.4,288.0,288.0,527.0,277.1338,277.1338,276.7494,276.7494,527.0
2022-08-16 13:00:00,287.92,288.44,287.92,288.4,700.0,276.6725,277.1722,276.6725,277.1338,700.0
2022-08-16 13:10:00,288.85,289.0,288.65,288.95,1104.0,277.5662,277.7103,277.374,277.6623,1104.0
2022-08-16 13:20:00,289.0,289.77,288.94,289.73,2698.0,277.7103,278.4503,277.6527,278.4118,2698.0
2022-08-16 13:30:00,289.61,290.16,289.61,290.04,8823.0,278.2965,278.825,278.2965,278.7097,8823.0
2022-08-16 13:40:00,290.01,290.24,289.74,289.84,5137.0,278.6809,278.9019,278.4214,278.5175,5137.0
2022-08-16 13:50:00,289.72,289.85,289.12,289.52,2896.0,278.4022,278.5271,277.8257,278.21,2896.0
2022-08-16 14:00:00,289.31,289.57,289.31,289.36,2829.0,278.0082,278.2581,278.0082,278.0563,2829.0
2022-08-16 14:10:00,289.61,289.68,289.38,289.39,1949.0,278.2965,278.3638,278.0755,278.0851,1949.0
2022-08-16 14:20:00,289.45,289.47,289.06,289.06,2803.0,278.1428,278.162,277.768,277.768,2803.0
2022-08-16 14:30:00,289.14,289.18,288.23,288.36,4888.0,277.8449,277.8833,276.9704,277.0953,4888.0
2022-08-16 14:40:00,288.03,288.28,287.37,287.78,3965.0,276.7782,277.0185,276.144,276.538,3965.0
2022-08-16 14:50:00,287.67,288.57,287.65,288.41,3527.0,276.4323,277.2971,276.4131,277.1434,3527.0
2022-08-16 15:00:00,288.33,288.77,287.95,288.55,9805.0,277.0665,277.4893,276.7014,277.2779,9805.0
2022-08-16 15:10:00,288.54,288.89,288.33,288.84,10868.0,277.2683,277.6046,277.0665,277.5566,10868.0
2022-08-16 15:20:00,288.88,289.35,288.73,289.35,5671.0,277.595,278.0467,277.4509,278.0467,5671.0
2022-08-16 15:30:00,289.33,289.45,288.99,289.0,10534.0,278.0274,278.1428,277.7007,277.7103,10534.0
2022-08-16 15:40:00,288.9,289.14,288.56,288.74,9737.0,277.6142,277.8449,277.2875,277.4605,9737.0
2022-08-16 15:50:00,288.84,289.24,288.65,289.05,20008.0,277.5566,277.941,277.374,277.7584,20008.0
2022-08-17 09:30:00,284.69,286.24,284.69,286.23,2964.0,273.5687,275.0582,273.5687,275.0485,2964.0
2022-08-17 09:40:00,285.72,286.09,285.56,286.09,1996.0,274.5585,274.914,274.4047,274.914,1996.0
2022-08-17 09:50:00,286.13,286.71,286.13,286.64,1600.0,274.9525,275.5098,274.9525,275.4425,1600.0
2022-08-17 10:00:00,286.62,286.82,285.83,286.48,4801.0,275.4233,275.6155,274.6642,275.2888,4801.0
2022-08-17 10:10:00,286.34,286.7,285.8,285.84,1813.0,275.1542,275.5002,274.6353,274.6738,1813.0
2022-08-17 10:20:00,285.86,286.55,285.86,286.28,3764.0,274.693,275.356,274.693,275.0966,3764.0
2022-08-17 10:30:00,286.43,286.64,285.97,285.98,1550.0,275.2407,275.4425,274.7987,274.8083,1550.0
2022-08-17 10:40:00,286.07,286.51,286.07,286.07,3141.0,274.8948,275.3176,274.8948,274.8948,3141.0
2022-08-17 10:50:00,285.33,285.57,284.78,284.96,3299.0,274.1837,274.4143,273.6552,273.8282,3299.0
2022-08-17 11:00:00,285.08,285.97,285.08,285.87,1642.0,273.9435,274.7987,273.9435,274.7026,1642.0
2022-08-17 11:10:00,285.6,286.05,285.59,285.63,1258.0,274.4432,274.8756,274.4335,274.472,1258.0
2022-08-17 11:20:00,285.91,286.26,285.84,286.09,1525.0,274.741,275.0774,274.6738,274.914,1525.0
2022-08-17 11:30:00,286.49,286.63,286.17,286.17,695.0,275.2984,275.4329,274.9909,274.9909,695.0
2022-08-17 11:40:00,285.98,285.98,285.23,285.36,3117.0,274.8083,274.8083,274.0876,274.2125,3117.0
2022-08-17 11:50:00,285.43,285.46,285.22,285.38,1361.0,274.2798,274.3086,274.078,274.2318,1361.0
2022-08-17 12:00:00,285.15,285.81,285.15,285.42,4024.0,274.0107,274.645,274.0107,274.2702,4024.0
2022-08-17 12:10:00,285.39,285.47,284.9,284.93,23847.0,274.2414,274.3182,273.7705,273.7993,23847.0
2022-08-17 12:20:00,284.85,285.82,284.76,285.67,7877.0,273.7225,274.6546,273.636,274.5104,7877.0
2022-08-17 12:30:00,285.58,286.57,285.58,286.39,1940.0,274.4239,275.3753,274.4239,275.2023,1940.0
2022-08-17 12:40:00,286.39,286.39,285.61,285.61,4578.0,275.2023,275.2023,274.4528,274.4528,4578.0
2022-08-17 12:50:00,285.57,285.82,285.33,285.76,3606.0,274.4143,274.6546,274.1837,274.5969,3606.0
2022-08-17 13:00:00,285.6,286.19,285.42,285.76,9470.0,274.4432,275.0101,274.2702,274.5969,9470.0
2022-08-17 13:10:00,285.78,286.1,285.76,285.76,3657.0,274.6161,274.9236,274.5969,274.5969,3657.0
2022-08-17 13:20:00,286.01,286.06,285.88,286.01,4541.0,274.8371,274.8852,274.7122,274.8371,4541.0
2022-08-17 13:30:00,286.25,286.37,285.8,285.8,2352.0,275.0678,275.1831,274.6353,274.6353,2352.0
2022-08-17 13:40:00,286.0,286.25,285.9,286.1,2491.0,274.8275,275.0678,274.7314,274.9236,2491.0
2022-08-17 13:50:00,286.19,286.34,286.03,286.25,5834.0,275.0101,275.1542,274.8564,275.0678,5834.0
2022-08-17 14:00:00,286.52,287.88,286.04,287.8,2113.0,275.3272,276.6341,274.866,276.5572,2113.0
2022-08-17 14:10:00,287.39,288.31,287.25,287.72,2841.0,276.1632,277.0473,276.0287,276.4803,2841.0
2022-08-17 14:20:00,287.8,288.17,287.58,288.12,1203.0,276.5572,276.9128,276.3458,276.8647,1203.0
2022-08-17 14:30:00,288.26,289.49,288.06,289.49,17459.0,276.9992,278.1812,276.8071,278.1812,17459.0
2022-08-17 14:40:00,289.32,289.32,288.19,288.36,5150.0,278.0178,278.0178,276.932,277.0953,5150.0
2022-08-17 14:50:00,288.19,288.71,288.17,288.36,3715.0,276.932,277.4317,276.9128,277.0953,3715.0
2022-08-17 15:00:00,288.43,288.98,288.34,288.48,4255.0,277.1626,277.6911,277.0761,277.2107,4255.0
2022-08-17 15:10:00,288.27,288.3,287.4,287.77,3278.0,277.0089,277.0377,276.1728,276.5284,3278.0
2022-08-17 15:20:00,287.67,288.45,287.66,288.15,7307.0,276.4323,277.1818,276.4227,276.8935,7307.0
2022-08-17 15:30:00,288.16,288.58,288.15,288.29,5496.0,276.9032,277.3067,276.8935,277.0281,5496.0
2022-08-17 15:40:00,288.35,288.49,287.92,288.06,10062.0,277.0857,277.2203,276.6725,276.8071,10062.0
2022-08-17 15:50:00,288.36,288.55,287.89,288.14,33061.0,277.0953,277.2779,276.6437,276.8839,33061.0
2022-08-18 09:30:00,288.63,289.32,288.17,289.14,3650.0,277.3548,278.0178,276.9128,277.8449,3650.0
2022-08-18 09:40:00,288.3,289.26,288.23,288.24,1630.0,277.0377,277.9602,276.9704,276.98,1630.0
2022-08-18 09:50:00,288.29,289.03,288.29,288.98,3073.0,277.0281,277.7392,277.0281,277.6911,3073.0
2022-08-18 10:00:00,288.32,288.52,287.76,287.76,4238.0,277.0569,277.2491,276.5188,276.5188,4238.0
2022-08-18 10:10:00,287.88,287.93,287.61,287.65,3719.0,276.6341,276.6821,276.3746,276.4131,3719.0
2022-08-18 10:20:00,287.66,288.59,287.65,288.59,1900.0,276.4227,277.3164,276.4131,277.3164,1900.0
2022-08-18 10:30:00,288.82,288.99,288.31,288.96,5902.0,277.5374,277.7007,277.0473,277.6719,5902.0
2022-08-18 10:40:00,289.28,289.88,289.28,289.75,3705.0,277.9794,278.556,277.9794,278.431,3705.0
2022-08-18 10:50:00,289.82,289.82,289.11,289.4,2446.0,278.4983,278.4983,277.816,278.0947,2446.0
2022-08-18 11:00:00,289.39,289.62,288.72,289.09,3562.0,278.0851,278.3061,277.4413,277.7968,3562.0
2022-08-18 11:10:00,288.96,289.57,288.89,289.28,4736.0,277.6719,278.2581,277.6046,277.9794,4736.0
2022-08-18 11:20:00,289.21,289.95,289.09,289.71,5013.0,277.9121,278.6232,277.7968,278.3926,5013.0
2022-08-18 11:30:00,289.69,290.8,289.68,290.8,14020.0,278.3734,279.44,278.3638,279.44,14020.0
2022-08-18 11:40:00,290.54,291.11,290.54,290.99,3834.0,279.1902,279.7379,279.1902,279.6226,3834.0
2022-08-18 11:50:00,291.08,291.87,290.41,290.94,21110.0,279.7091,280.4682,279.0653,279.5746,21110.0
2022-08-18 12:00:00,290.95,290.99,290.56,290.89,1721.0,279.5842,279.6226,279.2094,279.5265,1721.0
2022-08-18 12:10:00,290.78,290.9,290.49,290.79,2828.0,279.4208,279.5361,279.1421,279.4304,2828.0
2022-08-18 12:20:00,290.56,290.6,290.1,290.1,6288.0,279.2094,279.2478,278.7674,278.7674,6288.0
2022-08-18 12:30:00,290.29,290.36,289.84,289.86,2741.0,278.9499,279.0172,278.5175,278.5367,2741.0
2022-08-18 12:40:00,289.73,290.04,289.73,289.93,4027.0,278.4118,278.7097,278.4118,278.604,4027.0
2022-08-18 12:50:00,290.15,290.39,289.82,290.26,5801.0,278.8154,279.046,278.4983,278.9211,5801.0
2022-08-18 13:00:00,290.13,290.47,289.99,290.47,2222.0,278.7962,279.1229,278.6617,279.1229,2222.0
2022-08-18 13:10:00,290.59,290.72,290.5,290.72,1197.0,279.2382,279.3631,279.1517,279.3631,1197.0
2022-08-18 13:20:00,290.96,291.04,290.81,290.83,1352.0,279.5938,279.6706,279.4496,279.4688,1352.0
2022-08-18 13:30:00,291.0,291.25,290.96,291.25,3496.0,279.6322,279.8724,279.5938,279.8724,3496.0
2022-08-18 13:40:00,291.27,291.52,290.79,291.11,3163.0,279.8917,280.1319,279.4304,279.7379,3163.0
2022-08-18 13:50:00,291.04,291.15,290.69,290.8,3063.0,279.6706,279.7763,279.3343,279.44,3063.0
2022-08-18 14:00:00,290.82,291.29,290.82,291.28,2002.0,279.4592,279.9109,279.4592,279.9013,2002.0
2022-08-18 14:10:00,291.37,291.41,291.23,291.41,2105.0,279.9878,280.0262,279.8532,280.0262,2105.0
2022-08-18 14:20:00,291.44,291.58,291.3,291.57,2942.0,280.055,280.1896,279.9205,280.1799,2942.0
2022-08-18 14:30:00,291.56,291.56,291.09,291.22,2767.0,280.1703,280.1703,279.7187,279.8436,2767.0
2022-08-18 14:40:00,291.25,291.52,291.25,291.4,2228.0,279.8724,280.1319,279.8724,280.0166,2228.0
2022-08-18 14:50:00,291.4,292.01,291.4,291.82,4422.0,280.0166,280.6028,280.0166,280.4202,4422.0
2022-08-18 15:00:00,291.78,291.9,291.72,291.87,3689.0,280.3817,280.4971,280.3241,280.4682,3689.0
2022-08-18 15:10:00,291.94,292.29,291.93,292.29,2808.0,280.5355,280.8718,280.5259,280.8718,2808.0
2022-08-18 15:20:00,292.4,292.62,292.25,292.58,4843.0,280.9775,281.1889,280.8334,281.1505,4843.0
2022-08-18 15:30:00,292.59,292.99,292.53,292.61,7096.0,281.1601,281.5445,281.1024,281.1793,7096.0
2022-08-18 15:40:00,292.54,292.6,292.08,292.24,8018.0,281.112,281.1697,280.67,280.8238,8018.0
2022-08-18 15:50:00,292.1,292.1,291.52,291.83,35443.0,280.6892,280.6892,280.1319,280.4298,35443.0
2022-08-19 09:30:00,288.27,290.08,288.25,289.1,31225.0,277.0089,278.7481,276.9896,277.8064,31225.0
2022-08-19 09:40:00,288.95,288.95,287.44,287.44,10295.0,277.6623,277.6623,276.2113,276.2113,10295.0
2022-08-19 09:50:00,287.19,287.48,287.04,287.04,2367.0,275.971,276.2497,275.8269,275.8269,2367.0
2022-08-19 10:00:00,287.43,287.48,286.73,287.03,7671.0,276.2017,276.2497,275.529,275.8173,7671.0
2022-08-19 10:10:00,286.07,286.6,286.02,286.6,7662.0,274.8948,275.4041,274.8468,275.4041,7662.0
2022-08-19 10:20:00,286.5,287.02,286.24,286.8,5144.0,275.308,275.8077,275.0582,275.5963,5144.0
2022-08-19 10:30:00,286.96,287.43,286.48,286.49,4310.0,275.75,276.2017,275.2888,275.2984,4310.0
2022-08-19 10:40:00,286.47,286.56,286.08,286.31,4108.0,275.2792,275.3657,274.9044,275.1254,4108.0
2022-08-19 10:50:00,286.18,286.18,285.17,285.36,5137.0,275.0005,275.0005,274.03,274.2125,5137.0
2022-08-19 11:00:00,285.36,285.36,284.16,284.16,2493.0,274.2125,274.2125,273.0594,273.0594,2493.0
2022-08-19 11:10:00,284.05,284.66,283.99,284.66,2905.0,272.9537,273.5399,272.8961,273.5399,2905.0
2022-08-19 11:20:00,284.25,284.4,283.92,284.31,5986.0,273.1459,273.29,272.8288,273.2036,5986.0
2022-08-19 11:30:00,284.33,284.33,283.81,283.81,2507.0,273.2228,273.2228,272.7231,272.7231,2507.0
2022-08-19 11:40:00,283.92,284.39,283.73,284.2,4295.0,272.8288,273.2804,272.6462,273.0978,4295.0
2022-08-19 11:50:00,284.32,284.32,283.85,284.11,3220.0,273.2132,273.2132,272.7615,273.0114,3220.0
2022-08-19 12:00:00,284.12,284.12,283.75,283.75,2133.0,273.021,273.021,272.6654,272.6654,2133.0
2022-08-19 12:10:00,283.89,284.34,283.89,284.29,2882.0,272.8,273.2324,272.8,273.1843,2882.0
2022-08-19 12:20:00,284.11,284.42,284.0,284.0,2612.0,273.0114,273.3093,272.9057,272.9057,2612.0
2022-08-19 12:30:00,283.84,284.72,283.83,284.72,4081.0,272.7519,273.5975,272.7423,273.5975,4081.0
2022-08-19 12:40:00,284.73,284.73,284.46,284.63,3479.0,273.6071,273.6071,273.3477,273.5111,3479.0
2022-08-19 12:50:00,284.65,284.92,284.62,284.82,1210.0,273.5303,273.7897,273.5014,273.6936,1210.0
2022-08-19 13:00:00,284.82,284.95,284.32,284.38,5693.0,273.6936,273.8185,273.2132,273.2708,5693.0
2022-08-19 13:10:00,284.38,284.56,284.36,284.53,2069.0,273.2708,273.4438,273.2516,273.415,2069.0
2022-08-19 13:20:00,284.5,284.62,284.33,284.56,2313.0,273.3861,273.5014,273.2228,273.4438,2313.0
2022-08-19 13:30:00,284.31,284.31,283.95,284.03,1674.0,273.2036,273.2036,272.8576,272.9345,1674.0
2022-08-19 13:40:00,284.01,284.3,284.01,284.2,704.0,272.9153,273.1939,272.9153,273.0978,704.0
2022-08-19 13:50:00,284.03,284.5,284.02,284.5,4581.0,272.9345,273.3861,272.9249,273.3861,4581.0
2022-08-19 14:00:00,284.47,284.71,284.38,284.71,2500.0,273.3573,273.5879,273.2708,273.5879,2500.0
2022-08-19 14:10:00,284.63,284.71,284.31,284.63,2073.0,273.5111,273.5879,273.2036,273.5111,2073.0
2022-08-19 14:20:00,284.59,284.74,284.49,284.74,2650.0,273.4726,273.6168,273.3765,273.6168,2650.0
2022-08-19 14:30:00,284.73,285.02,284.61,284.61,3118.0,273.6071,273.8858,273.4918,273.4918,3118.0
2022-08-19 14:40:00,284.41,284.71,284.37,284.71,3693.0,273.2996,273.5879,273.2612,273.5879,3693.0
2022-08-19 14:50:00,284.66,284.66,284.19,284.25,2091.0,273.5399,273.5399,273.0882,273.1459,2091.0
2022-08-19 15:00:00,284.29,284.37,283.91,284.15,2023.0,273.1843,273.2612,272.8192,273.0498,2023.0
2022-08-19 15:10:00,284.21,285.1,284.21,284.89,3299.0,273.1075,273.9627,273.1075,273.7609,3299.0
2022-08-19 15:20:00,285.07,285.32,285.02,285.32,3946.0,273.9339,274.1741,273.8858,274.1741,3946.0
2022-08-19 15:30:00,285.25,285.32,284.63,284.75,3904.0,274.1068,274.1741,273.5111,273.6264,3904.0
2022-08-19 15:40:00,284.86,285.07,284.65,285.02,6989.0,273.7321,273.9339,273.5303,273.8858,6989.0
2022-08-19 15:50:00,285.13,285.18,284.42,284.74,37543.0,273.9915,274.0396,273.3093,273.6168,37543.0
2022-08-22 09:30:00,279.12,279.4,278.34,278.53,9587.0,268.2163,268.4854,267.4668,267.6493,9587.0
2022-08-22 09:40:00,278.88,279.28,278.05,278.79,5486.0,267.9857,268.37,267.1881,267.8992,5486.0
2022-08-22 09:50:00,278.5,279.4,278.26,279.31,5011.0,267.6205,268.4854,267.3899,268.3989,5011.0
2022-08-22 10:00:00,279.2,279.23,278.28,278.3,5214.0,268.2932,268.322,267.4091,267.4283,5214.0
2022-08-22 10:10:00,278.63,278.63,278.09,278.26,2707.0,267.7454,267.7454,267.2265,267.3899,2707.0
2022-08-22 10:20:00,278.26,278.26,277.58,277.58,3344.0,267.3899,267.3899,266.7365,266.7365,3344.0
2022-08-22 10:30:00,277.68,278.17,277.48,278.16,1901.0,266.8325,267.3034,266.6404,267.2938,1901.0
2022-08-22 10:40:00,278.49,278.68,278.17,278.63,2957.0,267.6109,267.7935,267.3034,267.7454,2957.0
2022-08-22 10:50:00,278.42,278.8,278.42,278.43,2221.0,267.5436,267.9088,267.5436,267.5533,2221.0
2022-08-22 11:00:00,278.64,279.32,278.64,279.11,2011.0,267.755,268.4085,267.755,268.2067,2011.0
2022-08-22 11:10:00,279.26,279.56,279.09,279.33,1901.0,268.3508,268.6391,268.1875,268.4181,1901.0
2022-08-22 11:20:00,279.47,279.6,279.16,279.21,3584.0,268.5526,268.6775,268.2547,268.3028,3584.0
2022-08-22 11:30:00,279.27,279.96,279.27,279.7,3589.0,268.3604,269.0235,268.3604,268.7736,3589.0
2022-08-22 11:40:00,279.9,279.99,279.69,279.76,3170.0,268.9658,269.0523,268.764,268.8313,3170.0
2022-08-22 11:50:00,279.81,280.14,279.7,280.13,2326.0,268.8793,269.1965,268.7736,269.1868,2326.0
2022-08-22 12:00:00,279.93,280.04,279.67,279.67,3098.0,268.9947,269.1004,268.7448,268.7448,3098.0
2022-08-22 12:10:00,279.33,279.77,279.32,279.7,3229.0,268.4181,268.8409,268.4085,268.7736,3229.0
2022-08-22 12:20:00,279.86,280.13,279.53,279.53,3450.0,268.9274,269.1868,268.6103,268.6103,3450.0
2022-08-22 12:30:00,279.53,280.17,279.53,280.17,3156.0,268.6103,269.2253,268.6103,269.2253,3156.0
2022-08-22 12:40:00,280.02,280.02,279.16,279.39,2011.0,269.0811,269.0811,268.2547,268.4757,2011.0
2022-08-22 12:50:00,279.36,279.76,279.35,279.69,4679.0,268.4469,268.8313,268.4373,268.764,4679.0
2022-08-22 13:00:00,279.47,279.47,279.11,279.11,1806.0,268.5526,268.5526,268.2067,268.2067,1806.0
2022-08-22 13:10:00,279.1,279.1,278.87,278.9,2688.0,268.1971,268.1971,267.9761,268.0049,2688.0
2022-08-22 13:20:00,278.78,278.83,278.66,278.66,1718.0,267.8896,267.9376,267.7743,267.7743,1718.0
2022-08-22 13:30:00,278.66,278.66,277.9,278.09,3276.0,267.7743,267.7743,267.044,267.2265,3276.0
2022-08-22 13:40:00,278.17,278.41,277.99,278.28,1791.0,267.3034,267.534,267.1304,267.4091,1791.0
2022-08-22 13:50:00,278.38,278.5,278.26,278.28,4730.0,267.5052,267.6205,267.3899,267.4091,4730.0
2022-08-22 14:00:00,278.09,278.1,277.55,277.55,5224.0,267.2265,267.2361,266.7076,266.7076,5224.0
2022-08-22 14:10:00,277.52,277.71,277.52,277.71,4722.0,266.6788,266.8614,266.6788,266.8614,4722.0
2022-08-22 14:20:00,277.72,277.76,277.45,277.52,5270.0,266.871,266.9094,266.6115,266.6788,5270.0
2022-08-22 14:30:00,277.4,277.64,277.4,277.59,4945.0,266.5635,266.7941,266.5635,266.7461,4945.0
2022-08-22 14:40:00,277.45,277.56,277.08,277.44,2926.0,266.6115,266.7172,266.256,266.6019,2926.0
2022-08-22 14:50:00,277.32,277.42,277.0,277.09,2899.0,266.4866,266.5827,266.1791,266.2656,2899.0
2022-08-22 15:00:00,277.15,277.6,277.15,277.51,2800.0,266.3233,266.7557,266.3233,266.6692,2800.0
2022-08-22 15:10:00,277.56,277.66,277.0,277.07,5233.0,266.7172,266.8133,266.1791,266.2464,5233.0
2022-08-22 15:20:00,277.05,277.45,276.92,277.06,2598.0,266.2272,266.6115,266.1022,266.2368,2598.0
2022-08-22 15:30:00,277.1,277.4,276.9,277.21,4268.0,266.2752,266.5635,266.083,266.3809,4268.0
2022-08-22 15:40:00,276.84,276.95,276.41,276.95,3135.0,266.0254,266.1311,265.6122,266.1311,3135.0
2022-08-22 15:50:00,276.82,277.45,276.5,277.05,26064.0,266.0061,266.6115,265.6986,266.2272,26064.0
2022-08-23 09:30:00,276.8,278.93,276.8,278.57,9942.0,265.9869,268.0337,265.9869,267.6878,9942.0
2022-08-23 09:40:00,279.04,279.46,278.39,278.92,41201.0,268.1394,268.543,267.5148,268.0241,41201.0
2022-08-23 09:50:00,278.93,280.54,278.93,279.81,18165.0,268.0337,269.5808,268.0337,268.8793,18165.0
2022-08-23 10:00:00,279.87,280.35,279.19,280.35,3856.0,268.937,269.3982,268.2836,269.3982,3856.0
2022-08-23 10:10:00,280.52,280.87,280.43,280.47,3176.0,269.5616,269.8979,269.4751,269.5136,3176.0
2022-08-23 10:20:00,280.81,280.95,280.04,280.09,2796.0,269.8403,269.9748,269.1004,269.1484,2796.0
2022-08-23 10:30:00,279.89,280.63,279.89,280.35,2531.0,268.9562,269.6673,268.9562,269.3982,2531.0
2022-08-23 10:40:00,280.02,280.08,279.84,279.84,1632.0,269.0811,269.1388,268.9082,268.9082,1632.0
2022-08-23 10:50:00,280.08,280.32,278.7,278.83,5293.0,269.1388,269.3694,267.8127,267.9376,5293.0
2022-08-23 11:00:00,278.91,278.91,278.39,278.39,3718.0,268.0145,268.0145,267.5148,267.5148,3718.0
2022-08-23 11:10:00,278.37,279.24,278.2,279.15,4856.0,267.4956,268.3316,267.3322,268.2451,4856.0
2022-08-23 11:20:00,279.03,279.03,278.7,278.7,1913.0,268.1298,268.1298,267.8127,267.8127,1913.0
2022-08-23 11:30:00,278.88,279.13,278.75,279.08,3882.0,267.9857,268.2259,267.8608,268.1779,3882.0
2022-08-23 11:40:00,278.97,279.18,278.49,279.18,910.0,268.0722,268.274,267.6109,268.274,910.0
2022-08-23 11:50:00,279.15,279.33,278.66,278.77,5207.0,268.2451,268.4181,267.7743,267.88,5207.0
2022-08-23 12:00:00,278.92,278.92,278.01,278.22,6401.0,268.0241,268.0241,267.1497,267.3515,6401.0
2022-08-23 12:10:00,278.31,278.35,277.84,277.84,2910.0,267.4379,267.4764,266.9863,266.9863,2910.0
2022-08-23 12:20:00,277.81,277.82,277.49,277.72,2557.0,266.9575,266.9671,266.65,266.871,2557.0
2022-08-23 12:30:00,277.63,277.91,277.62,277.83,6192.0,266.7845,267.0536,266.7749,266.9767,6192.0
2022-08-23 12:40:00,277.83,278.14,277.5,277.5,5976.0,266.9767,267.2746,266.6596,266.6596,5976.0
2022-08-23 12:50:00,277.5,277.93,277.49,277.93,2926.0,266.6596,267.0728,266.65,267.0728,2926.0
2022-08-23 13:00:00,277.92,277.96,277.45,277.57,2922.0,267.0632,267.1016,266.6115,266.7268,2922.0
2022-08-23 13:10:00,277.6,277.83,277.45,277.45,3048.0,266.7557,266.9767,266.6115,266.6115,3048.0
2022-08-23 13:20:00,277.44,277.56,277.35,277.51,1791.0,266.6019,266.7172,266.5154,266.6692,1791.0
2022-08-23 13:30:00,277.85,278.19,277.7,277.7,3753.0,266.9959,267.3226,266.8518,266.8518,3753.0
2022-08-23 13:40:00,277.61,277.62,277.3,277.3,2091.0,266.7653,266.7749,266.4674,266.4674,2091.0
2022-08-23 13:50:00,277.27,277.36,276.95,277.31,2726.0,266.4386,266.525,266.1311,266.477,2726.0
2022-08-23 14:00:00,277.25,277.51,277.15,277.51,2269.0,266.4193,266.6692,266.3233,266.6692,2269.0
2022-08-23 14:10:00,277.45,277.94,277.45,277.94,3971.0,266.6115,267.0824,266.6115,267.0824,3971.0
2022-08-23 14:20:00,277.85,277.96,277.71,277.79,3175.0,266.9959,267.1016,266.8614,266.9383,3175.0
2022-08-23 14:30:00,277.76,277.8,277.49,277.8,1956.0,266.9094,266.9479,266.65,266.9479,1956.0
2022-08-23 14:40:00,277.79,277.86,277.48,277.61,4098.0,266.9383,267.0055,266.6404,266.7653,4098.0
2022-08-23 14:50:00,277.59,277.64,277.21,277.59,9985.0,266.7461,266.7941,266.3809,266.7461,9985.0
2022-08-23 15:00:00,277.67,277.69,277.37,277.68,5723.0,266.8229,266.8422,266.5347,266.8325,5723.0
2022-08-23 15:10:00,277.58,277.69,277.29,277.61,11252.0,266.7365,266.8422,266.4578,266.7653,11252.0
2022-08-23 15:20:00,277.61,277.71,277.36,277.51,8346.0,266.7653,266.8614,266.525,266.6692,8346.0
2022-08-23 15:30:00,277.59,277.59,277.24,277.27,9161.0,266.7461,266.7461,266.4097,266.4386,9161.0
2022-08-23 15:40:00,277.35,277.73,277.26,277.52,10508.0,266.5154,266.8806,266.429,266.6788,10508.0
2022-08-23 15:50:00,277.45,277.76,277.26,277.41,22308.0,266.6115,266.9094,266.429,266.5731,22308.0
2022-08-24 09:30:00,276.99,276.99,275.62,276.27,3566.0,266.1695,266.1695,264.853,265.4776,3566.0
2022-08-24 09:40:00,276.85,277.43,276.84,277.42,1800.0,266.035,266.5923,266.0254,266.5827,1800.0
2022-08-24 09:50:00,277.02,277.02,276.71,276.77,500.0,266.1983,266.1983,265.9004,265.9581,500.0
2022-08-24 10:00:00,276.55,276.55,276.1,276.26,1176.0,265.7467,265.7467,265.3143,265.468,1176.0
2022-08-24 10:10:00,276.47,278.03,276.47,278.03,828.0,265.6698,267.1689,265.6698,267.1689,828.0
2022-08-24 10:20:00,277.73,277.74,277.37,277.43,1411.0,266.8806,266.8902,266.5347,266.5923,1411.0
2022-08-24 10:30:00,277.61,278.09,277.15,277.6,1728.0,266.7653,267.2265,266.3233,266.7557,1728.0
2022-08-24 10:40:00,276.87,277.49,276.87,277.49,900.0,266.0542,266.65,266.0542,266.65,900.0
2022-08-24 10:50:00,277.26,277.65,277.26,277.42,600.0,266.429,266.8037,266.429,266.5827,600.0
2022-08-24 11:00:00,277.25,277.43,277.25,277.43,609.0,266.4193,266.5923,266.4193,266.5923,609.0
2022-08-24 11:10:00,277.49,278.33,277.4,278.31,2616.0,266.65,267.4572,266.5635,267.4379,2616.0
2022-08-24 11:20:00,278.03,278.03,277.55,277.7,2992.0,267.1689,267.1689,266.7076,266.8518,2992.0
2022-08-24 11:30:00,277.86,277.89,277.69,277.83,1276.0,267.0055,267.0343,266.8422,266.9767,1276.0
2022-08-24 11:40:00,277.93,278.15,277.93,278.09,1612.0,267.0728,267.2842,267.0728,267.2265,1612.0
2022-08-24 11:50:00,278.1,278.18,277.88,277.9,3107.0,267.2361,267.313,267.0247,267.044,3107.0
2022-08-24 12:00:00,277.9,278.44,277.9,278.37,3028.0,267.044,267.5629,267.044,267.4956,3028.0
2022-08-24 12:10:00,278.4,278.44,278.2,278.28,874.0,267.5244,267.5629,267.3322,267.4091,874.0
2022-08-24 12:20:00,278.18,278.18,277.59,277.6,3525.0,267.313,267.313,266.7461,266.7557,3525.0
2022-08-24 12:30:00,277.51,277.54,277.2,277.32,6446.0,266.6692,266.698,266.3713,266.4866,6446.0
2022-08-24 12:40:00,277.27,277.53,276.71,276.71,1891.0,266.4386,266.6884,265.9004,265.9004,1891.0
2022-08-24 12:50:00,276.71,277.18,276.64,277.18,2799.0,265.9004,266.3521,265.8332,266.3521,2799.0
2022-08-24 13:00:00,277.16,277.39,277.1,277.39,4171.0,266.3329,266.5539,266.2752,266.5539,4171.0
2022-08-24 13:10:00,277.49,277.55,277.15,277.15,4439.0,266.65,266.7076,266.3233,266.3233,4439.0
2022-08-24 13:20:00,277.01,277.17,276.63,276.84,5720.0,266.1887,266.3425,265.8236,266.0254,5720.0
2022-08-24 13:30:00,276.65,276.78,276.35,276.44,6476.0,265.8428,265.9677,265.5545,265.641,6476.0
2022-08-24 13:40:00,276.67,277.03,276.54,276.59,8736.0,265.862,266.2079,265.7371,265.7851,8736.0
2022-08-24 13:50:00,276.81,276.9,276.79,276.9,1220.0,265.9965,266.083,265.9773,266.083,1220.0
2022-08-24 14:00:00,277.01,277.09,276.74,277.03,3921.0,266.1887,266.2656,265.9293,266.2079,3921.0
2022-08-24 14:10:00,277.04,277.12,276.83,277.03,3782.0,266.2176,266.2944,266.0158,266.2079,3782.0
2022-08-24 14:20:00,277.0,277.1,276.65,277.1,3471.0,266.1791,266.2752,265.8428,266.2752,3471.0
2022-08-24 14:30:00,276.92,277.09,276.66,277.09,5431.0,266.1022,266.2656,265.8524,266.2656,5431.0
2022-08-24 14:40:00,277.11,277.2,276.79,276.98,16655.0,266.2848,266.3713,265.9773,266.1599,16655.0
2022-08-24 14:50:00,276.88,277.36,276.88,277.24,5049.0,266.0638,266.525,266.0638,266.4097,5049.0
2022-08-24 15:00:00,277.31,277.77,277.17,277.67,5444.0,266.477,266.919,266.3425,266.8229,5444.0
2022-08-24 15:10:00,277.81,278.07,277.77,278.04,5103.0,266.9575,267.2073,266.919,267.1785,5103.0
2022-08-24 15:20:00,277.95,278.05,277.67,277.93,8642.0,267.092,267.1881,266.8229,267.0728,8642.0
2022-08-24 15:30:00,278.0,278.56,278.0,278.56,3498.0,267.14,267.6782,267.14,267.6782,3498.0
2022-08-24 15:40:00,278.61,278.73,278.21,278.35,4946.0,267.7262,267.8415,267.3418,267.4764,4946.0
2022-08-24 15:50:00,278.38,278.38,277.74,277.75,20533.0,267.5052,267.5052,266.8902,266.8998,20533.0
2022-08-25 09:30:00,279.08,280.06,278.87,280.06,2997.0,268.1779,269.1196,267.9761,269.1196,2997.0
2022-08-25 09:40:00,280.43,281.49,280.28,281.23,2730.0,269.4751,270.4937,269.331,270.2439,2730.0
2022-08-25 09:50:00,280.99,282.78,280.93,282.63,1940.0,270.0132,271.7333,269.9556,271.5892,1940.0
2022-08-25 10:00:00,282.63,282.84,282.21,282.21,8868.0,271.5892,271.791,271.1856,271.1856,8868.0
2022-08-25 10:10:00,282.18,282.7,281.85,282.43,5843.0,271.1568,271.6564,270.8396,271.397,5843.0
2022-08-25 10:20:00,282.56,283.21,282.45,283.21,3251.0,271.5219,272.1465,271.4162,272.1465,3251.0
2022-08-25 10:30:00,283.25,283.57,283.17,283.57,2700.0,272.185,272.4925,272.1081,272.4925,2700.0
2022-08-25 10:40:00,283.36,283.39,282.99,282.99,1997.0,272.2907,272.3195,271.9351,271.9351,1997.0
2022-08-25 10:50:00,283.06,283.07,282.78,282.97,2238.0,272.0024,272.012,271.7333,271.9159,2238.0
2022-08-25 11:00:00,282.96,283.3,282.65,283.09,5121.0,271.9063,272.233,271.6084,272.0312,5121.0
2022-08-25 11:10:00,283.13,283.37,282.44,282.44,3959.0,272.0696,272.3003,271.4066,271.4066,3959.0
2022-08-25 11:20:00,282.37,282.38,281.12,281.54,7914.0,271.3393,271.3489,270.1382,270.5418,7914.0
2022-08-25 11:30:00,281.65,281.88,281.65,281.83,3559.0,270.6475,270.8685,270.6475,270.8204,3559.0
2022-08-25 11:40:00,282.11,282.81,282.1,282.46,2313.0,271.0895,271.7621,271.0799,271.4258,2313.0
2022-08-25 11:50:00,282.2,282.29,282.03,282.28,1200.0,271.176,271.2625,271.0126,271.2529,1200.0
2022-08-25 12:00:00,282.19,282.19,281.54,281.54,2239.0,271.1664,271.1664,270.5418,270.5418,2239.0
2022-08-25 12:10:00,281.28,281.28,281.03,281.05,500.0,270.2919,270.2919,270.0517,270.0709,500.0
2022-08-25 12:20:00,281.21,281.61,281.16,281.53,2192.0,270.2247,270.609,270.1766,270.5322,2192.0
2022-08-25 12:30:00,281.47,281.53,281.39,281.53,1315.0,270.4745,270.5322,270.3976,270.5322,1315.0
2022-08-25 12:40:00,281.41,281.41,280.69,280.72,2270.0,270.4168,270.4168,269.725,269.7538,2270.0
2022-08-25 12:50:00,281.0,281.44,280.97,281.44,1000.0,270.0229,270.4457,269.994,270.4457,1000.0
2022-08-25 13:00:00,281.36,281.75,281.25,281.6,2955.0,270.3688,270.7436,270.2631,270.5994,2955.0
2022-08-25 13:10:00,281.3,281.5,281.3,281.5,400.0,270.3111,270.5033,270.3111,270.5033,400.0
2022-08-25 13:20:00,281.46,281.95,281.32,281.79,2400.0,270.4649,270.9357,270.3304,270.782,2400.0
2022-08-25 13:30:00,281.75,281.75,281.36,281.5,2809.0,270.7436,270.7436,270.3688,270.5033,2809.0
2022-08-25 13:40:00,281.68,281.89,281.46,281.89,2768.0,270.6763,270.8781,270.4649,270.8781,2768.0
2022-08-25 13:50:00,281.79,281.79,281.52,281.7,1665.0,270.782,270.782,270.5225,270.6955,1665.0
2022-08-25 14:00:00,281.7,281.7,281.53,281.53,1431.0,270.6955,270.6955,270.5322,270.5322,1431.0
2022-08-25 14:10:00,281.8,281.96,281.8,281.87,4382.0,270.7916,270.9454,270.7916,270.8589,4382.0
2022-08-25 14:20:00,281.81,282.18,281.81,282.18,1302.0,270.8012,271.1568,270.8012,271.1568,1302.0
2022-08-25 14:30:00,281.86,281.99,281.77,281.99,1760.0,270.8493,270.9742,270.7628,270.9742,1760.0
2022-08-25 14:40:00,281.63,281.63,281.61,281.62,1405.0,270.6282,270.6282,270.609,270.6186,1405.0
2022-08-25 14:50:00,281.68,281.68,281.59,281.62,1407.0,270.6763,270.6763,270.5898,270.6186,1407.0
2022-08-25 15:00:00,281.74,282.13,281.74,281.81,3399.0,270.7339,271.1087,270.7339,270.8012,3399.0
2022-08-25 15:10:00,281.92,282.1,281.92,282.09,2521.0,270.9069,271.0799,270.9069,271.0703,2521.0
2022-08-25 15:20:00,282.25,282.47,282.19,282.43,5331.0,271.224,271.4354,271.1664,271.397,5331.0
2022-08-25 15:30:00,282.4,282.49,282.09,282.45,9217.0,271.3682,271.4546,271.0703,271.4162,9217.0
2022-08-25 15:40:00,282.45,283.04,282.44,282.79,8062.0,271.4162,271.9832,271.4066,271.7429,8062.0
2022-08-25 15:50:00,282.78,283.8,282.56,283.8,26276.0,271.7333,272.7135,271.5219,272.7135,26276.0
2022-08-26 09:30:00,284.12,285.0,283.5,284.58,3916.0,273.021,273.8666,272.4252,273.463,3916.0
2022-08-26 09:40:00,284.52,284.99,284.25,284.41,4990.0,273.4053,273.857,273.1459,273.2996,4990.0
2022-08-26 09:50:00,284.31,285.7,284.11,285.47,9288.0,273.2036,274.5393,273.0114,274.3182,9288.0
2022-08-26 10:00:00,285.29,285.29,281.99,285.14,18835.0,274.1453,274.1453,270.9742,274.0011,18835.0
2022-08-26 10:10:00,284.88,285.3,283.51,284.01,7397.0,273.7513,274.1549,272.4348,272.9153,7397.0
2022-08-26 10:20:00,283.38,283.38,280.16,280.26,2170.0,272.3099,272.3099,269.2157,269.3118,2170.0
2022-08-26 10:30:00,280.44,280.44,277.81,277.81,17739.0,269.4847,269.4847,266.9575,266.9575,17739.0
2022-08-26 10:40:00,278.24,278.73,277.87,278.5,19707.0,267.3707,267.8415,267.0151,267.6205,19707.0
2022-08-26 10:50:00,278.54,278.56,278.13,278.44,2606.0,267.659,267.6782,267.265,267.5629,2606.0
2022-08-26 11:00:00,278.06,278.55,276.84,277.05,9310.0,267.1977,267.6686,266.0254,266.2272,9310.0
2022-08-26 11:10:00,277.15,277.66,276.83,276.97,4918.0,266.3233,266.8133,266.0158,266.1503,4918.0
2022-08-26 11:20:00,276.85,277.72,276.62,277.42,2105.0,266.035,266.871,265.814,266.5827,2105.0
2022-08-26 11:30:00,277.67,277.81,276.9,277.0,4665.0,266.8229,266.9575,266.083,266.1791,4665.0
2022-08-26 11:40:00,277.08,277.38,276.87,277.38,6770.0,266.256,266.5443,266.0542,266.5443,6770.0
2022-08-26 11:50:00,277.38,277.38,276.79,277.0,7913.0,266.5443,266.5443,265.9773,266.1791,7913.0
2022-08-26 12:00:00,277.08,277.08,276.21,276.38,2202.0,266.256,266.256,265.42,265.5833,2202.0
2022-08-26 12:10:00,276.36,276.65,275.99,276.17,2490.0,265.5641,265.8428,265.2086,265.3815,2490.0
2022-08-26 12:20:00,276.08,276.08,275.59,275.67,2128.0,265.2951,265.2951,264.8242,264.9011,2128.0
2022-08-26 12:30:00,275.67,276.07,275.29,275.65,7577.0,264.9011,265.2854,264.5359,264.8819,7577.0
2022-08-26 12:40:00,275.66,276.73,275.65,276.41,5799.0,264.8915,265.9197,264.8819,265.6122,5799.0
2022-08-26 12:50:00,276.38,276.84,276.07,276.83,3642.0,265.5833,266.0254,265.2854,266.0158,3642.0
2022-08-26 13:00:00,276.69,276.69,276.33,276.5,12767.0,265.8812,265.8812,265.5353,265.6986,12767.0
2022-08-26 13:10:00,276.58,276.75,276.26,276.26,6480.0,265.7755,265.9389,265.468,265.468,6480.0
2022-08-26 13:20:00,276.31,277.0,276.31,276.66,5885.0,265.5161,266.1791,265.5161,265.8524,5885.0
2022-08-26 13:30:00,276.63,276.95,276.38,276.64,3099.0,265.8236,266.1311,265.5833,265.8332,3099.0
2022-08-26 13:40:00,276.5,276.67,276.11,276.55,2900.0,265.6986,265.862,265.3239,265.7467,2900.0
2022-08-26 13:50:00,276.43,277.05,276.43,276.97,2975.0,265.6314,266.2272,265.6314,266.1503,2975.0
2022-08-26 14:00:00,277.22,277.39,276.92,277.01,1581.0,266.3905,266.5539,266.1022,266.1887,1581.0
2022-08-26 14:10:00,276.8,277.01,276.5,276.5,2485.0,265.9869,266.1887,265.6986,265.6986,2485.0
2022-08-26 14:20:00,276.75,277.19,276.61,277.04,2513.0,265.9389,266.3617,265.8043,266.2176,2513.0
2022-08-26 14:30:00,277.14,277.48,276.75,276.84,3004.0,266.3136,266.6404,265.9389,266.0254,3004.0
2022-08-26 14:40:00,277.06,277.25,276.76,276.77,3592.0,266.2368,266.4193,265.9485,265.9581,3592.0
2022-08-26 14:50:00,276.79,276.79,276.31,276.53,3317.0,265.9773,265.9773,265.5161,265.7275,3317.0
2022-08-26 15:00:00,276.41,276.81,276.21,276.29,2022.0,265.6122,265.9965,265.42,265.4968,2022.0
2022-08-26 15:10:00,276.19,276.92,275.97,276.69,5692.0,265.4008,266.1022,265.1893,265.8812,5692.0
2022-08-26 15:20:00,276.73,276.83,275.98,276.22,5394.0,265.9197,266.0158,265.199,265.4296,5394.0
2022-08-26 15:30:00,276.21,276.48,275.61,275.84,5719.0,265.42,265.6794,264.8434,265.0644,5719.0
2022-08-26 15:40:00,275.75,275.76,275.36,275.55,4727.0,264.9779,264.9876,264.6032,264.7858,4727.0
2022-08-26 15:50:00,275.48,275.71,274.66,274.75,28155.0,264.7185,264.9395,263.9305,264.017,28155.0
2022-08-29 09:30:00,272.66,273.34,271.61,272.82,9125.0,262.0087,262.6621,260.9997,262.1624,9125.0
2022-08-29 09:40:00,273.38,273.48,270.91,271.12,8837.0,262.7005,262.7966,260.327,260.5288,8837.0
2022-08-29 09:50:00,271.21,272.91,271.13,272.07,15497.0,260.6153,262.2489,260.5384,261.4417,15497.0
2022-08-29 10:00:00,272.0,272.73,272.0,272.02,3751.0,261.3744,262.0759,261.3744,261.3937,3751.0
2022-08-29 10:10:00,271.98,272.86,271.98,272.35,6298.0,261.3552,262.2008,261.3552,261.7108,6298.0
2022-08-29 10:20:00,272.6,273.0,271.93,271.93,3781.0,261.951,262.3354,261.3072,261.3072,3781.0
2022-08-29 10:30:00,271.73,272.06,270.75,270.75,3651.0,261.115,261.4321,260.1733,260.1733,3651.0
2022-08-29 10:40:00,270.65,270.9,270.19,270.72,2837.0,260.0772,260.3174,259.6351,260.1444,2837.0
2022-08-29 10:50:00,271.11,271.11,270.25,270.31,4697.0,260.5192,260.5192,259.6928,259.7505,4697.0
2022-08-29 11:00:00,270.4,270.84,270.09,270.43,10153.0,259.8369,260.2598,259.539,259.8658,10153.0
2022-08-29 11:10:00,270.39,271.05,270.28,271.05,4300.0,259.8273,260.4615,259.7216,260.4615,4300.0
2022-08-29 11:20:00,271.06,271.59,271.0,271.4,8026.0,260.4712,260.9805,260.4135,260.7979,8026.0
2022-08-29 11:30:00,271.51,272.83,271.37,272.37,6664.0,260.9036,262.172,260.769,261.73,6664.0
2022-08-29 11:40:00,272.1,272.17,271.81,272.0,2978.0,261.4705,261.5378,261.1919,261.3744,2978.0
2022-08-29 11:50:00,271.91,272.24,271.91,272.08,2867.0,261.288,261.6051,261.288,261.4513,2867.0
2022-08-29 12:00:00,272.19,272.68,272.14,272.39,4410.0,261.557,262.0279,261.509,261.7492,4410.0
2022-08-29 12:10:00,272.4,272.49,272.16,272.27,3398.0,261.7588,261.8453,261.5282,261.6339,3398.0
2022-08-29 12:20:00,272.24,272.46,272.09,272.36,3858.0,261.6051,261.8165,261.4609,261.7204,3858.0
2022-08-29 12:30:00,272.22,272.22,271.88,271.94,3588.0,261.5858,261.5858,261.2591,261.3168,3588.0
2022-08-29 12:40:00,271.9,273.14,271.9,273.14,7251.0,261.2783,262.4699,261.2783,262.4699,7251.0
2022-08-29 12:50:00,273.56,273.8,273.21,273.47,3802.0,262.8735,263.1041,262.5372,262.787,3802.0
2022-08-29 13:00:00,273.34,273.46,273.03,273.28,3450.0,262.6621,262.7774,262.3642,262.6044,3450.0
2022-08-29 13:10:00,273.2,273.27,272.47,272.48,3869.0,262.5276,262.5948,261.8261,261.8357,3869.0
2022-08-29 13:20:00,272.61,272.61,272.48,272.49,699.0,261.9606,261.9606,261.8357,261.8453,699.0
2022-08-29 13:30:00,272.7,273.32,272.7,273.15,2765.0,262.0471,262.6429,262.0471,262.4795,2765.0
2022-08-29 13:40:00,273.14,273.97,273.08,273.32,5924.0,262.4699,263.2675,262.4122,262.6429,5924.0
2022-08-29 13:50:00,273.48,273.66,273.34,273.66,2000.0,262.7966,262.9696,262.6621,262.9696,2000.0
2022-08-29 14:00:00,273.49,273.51,273.05,273.17,3067.0,262.8062,262.8254,262.3834,262.4987,3067.0
2022-08-29 14:10:00,273.05,273.05,272.66,272.78,4536.0,262.3834,262.3834,262.0087,262.124,4536.0
2022-08-29 14:20:00,272.83,273.31,272.79,273.05,6452.0,262.172,262.6333,262.1336,262.3834,6452.0
2022-08-29 14:30:00,273.13,273.55,273.03,273.43,1409.0,262.4603,262.8639,262.3642,262.7486,1409.0
2022-08-29 14:40:00,273.6,273.64,273.15,273.15,3630.0,262.9119,262.9504,262.4795,262.4795,3630.0
2022-08-29 14:50:00,273.24,273.24,272.45,273.07,2701.0,262.566,262.566,261.8069,262.4026,2701.0
2022-08-29 15:00:00,273.28,273.74,273.26,273.4,2575.0,262.6044,263.0465,262.5852,262.7197,2575.0
2022-08-29 15:10:00,273.32,273.61,273.18,273.22,3696.0,262.6429,262.9215,262.5083,262.5468,3696.0
2022-08-29 15:20:00,273.06,273.1,272.58,272.71,2876.0,262.393,262.4315,261.9318,262.0567,2876.0
2022-08-29 15:30:00,272.67,272.97,272.24,272.97,4391.0,262.0183,262.3065,261.6051,262.3065,4391.0
2022-08-29 15:40:00,272.83,272.96,272.12,272.15,7260.0,262.172,262.2969,261.4897,261.5186,7260.0
2022-08-29 15:50:00,272.04,272.5,271.12,271.13,32864.0,261.4129,261.8549,260.5288,260.5384,32864.0
2022-08-30 09:30:00,272.99,273.36,271.78,272.88,5389.0,262.3258,262.6813,261.163,262.2201,5389.0
2022-08-30 09:40:00,272.44,273.1,272.21,273.1,5052.0,261.7972,262.4315,261.5762,262.4315,5052.0
2022-08-30 09:50:00,272.62,272.62,270.86,271.26,4628.0,261.9702,261.9702,260.279,260.6633,4628.0
2022-08-30 10:00:00,271.17,271.42,269.76,269.93,4032.0,260.5769,260.8171,259.2219,259.3853,4032.0
2022-08-30 10:10:00,270.61,270.61,269.72,270.0,1578.0,260.0387,260.0387,259.1835,259.4526,1578.0
2022-08-30 10:20:00,270.34,270.78,269.98,269.98,4995.0,259.7793,260.2021,259.4333,259.4333,4995.0
2022-08-30 10:30:00,269.88,270.14,268.35,268.81,2115.0,259.3373,259.5871,257.867,258.3091,2115.0
2022-08-30 10:40:00,268.94,269.0,267.74,267.74,1345.0,258.434,258.4916,257.2809,257.2809,1345.0
2022-08-30 10:50:00,267.67,269.42,267.61,269.42,1820.0,257.2136,258.8952,257.1559,258.8952,1820.0
2022-08-30 11:00:00,270.11,270.48,269.38,269.6,2752.0,259.5583,259.9138,258.8568,259.0682,2752.0
2022-08-30 11:10:00,269.52,269.6,269.08,269.16,5203.0,258.9913,259.0682,258.5685,258.6454,5203.0
2022-08-30 11:20:00,269.02,269.46,268.53,268.95,5400.0,258.5108,258.9337,258.04,258.4436,5400.0
2022-08-30 11:30:00,269.03,270.02,268.66,269.06,4904.0,258.5205,259.4718,258.1649,258.5493,4904.0
2022-08-30 11:40:00,268.92,269.7,268.76,268.76,2726.0,258.4148,259.1643,258.261,258.261,2726.0
2022-08-30 11:50:00,269.07,269.7,268.95,269.41,5104.0,258.5589,259.1643,258.4436,258.8856,5104.0
2022-08-30 12:00:00,269.21,270.4,269.16,270.17,1798.0,258.6934,259.8369,258.6454,259.6159,1798.0
2022-08-30 12:10:00,270.13,270.8,270.13,270.43,1751.0,259.5775,260.2213,259.5775,259.8658,1751.0
2022-08-30 12:20:00,270.64,270.64,270.01,270.15,1607.0,260.0676,260.0676,259.4622,259.5967,1607.0
2022-08-30 12:30:00,269.96,269.96,269.6,269.61,1200.0,259.4141,259.4141,259.0682,259.0778,1200.0
2022-08-30 12:40:00,269.74,269.74,269.03,269.14,1668.0,259.2027,259.2027,258.5205,258.6262,1668.0
2022-08-30 12:50:00,269.33,269.33,268.91,268.91,700.0,258.8087,258.8087,258.4051,258.4051,700.0
2022-08-30 13:00:00,268.88,269.0,268.57,268.66,1855.0,258.3763,258.4916,258.0784,258.1649,1855.0
2022-08-30 13:10:00,268.43,268.43,267.74,267.74,2297.0,257.9439,257.9439,257.2809,257.2809,2297.0
2022-08-30 13:20:00,267.63,267.82,267.45,267.81,1331.0,257.1751,257.3577,257.0022,257.3481,1331.0
2022-08-30 13:30:00,267.81,268.14,267.81,267.91,5537.0,257.3481,257.6652,257.3481,257.4442,5537.0
2022-08-30 13:40:00,268.11,268.12,267.21,267.88,4018.0,257.6364,257.646,256.7716,257.4154,4018.0
2022-08-30 13:50:00,267.85,268.45,267.74,268.21,3072.0,257.3866,257.9631,257.2809,257.7325,3072.0
2022-08-30 14:00:00,268.32,268.75,267.97,268.28,2707.0,257.8382,258.2514,257.5019,257.7998,2707.0
2022-08-30 14:10:00,268.39,268.71,268.05,268.34,3487.0,257.9055,258.213,257.5787,257.8574,3487.0
2022-08-30 14:20:00,268.12,268.21,267.68,267.68,3735.0,257.646,257.7325,257.2232,257.2232,3735.0
2022-08-30 14:30:00,267.96,268.44,267.92,268.44,2255.0,257.4923,257.9535,257.4538,257.9535,2255.0
2022-08-30 14:40:00,268.57,268.61,267.95,268.29,3284.0,258.0784,258.1169,257.4826,257.8094,3284.0
2022-08-30 14:50:00,268.13,268.35,267.58,268.15,8378.0,257.6556,257.867,257.1271,257.6748,8378.0
2022-08-30 15:00:00,268.24,269.15,268.08,269.15,2881.0,257.7613,258.6358,257.6076,258.6358,2881.0
2022-08-30 15:10:00,269.23,269.47,268.97,269.09,3472.0,258.7126,258.9433,258.4628,258.5781,3472.0
2022-08-30 15:20:00,269.04,269.32,268.62,268.99,9240.0,258.5301,258.7991,258.1265,258.482,9240.0
2022-08-30 15:30:00,269.03,269.03,268.04,268.77,10349.0,258.5205,258.5205,257.5691,258.2706,10349.0
2022-08-30 15:40:00,268.84,269.27,268.02,268.22,11914.0,258.3379,258.7511,257.5499,257.7421,11914.0
2022-08-30 15:50:00,268.22,268.69,267.97,268.44,39639.0,257.7421,258.1937,257.5019,257.9535,39639.0
2022-08-31 09:30:00,269.56,269.58,268.48,268.63,4934.0,259.0298,259.049,257.9919,258.1361,4934.0
2022-08-31 09:40:00,269.53,271.37,269.53,270.88,2713.0,259.0009,260.769,259.0009,260.2982,2713.0
2022-08-31 09:50:00,270.83,271.25,269.5,269.88,11136.0,260.2501,260.6537,258.9721,259.3373,11136.0
2022-08-31 10:00:00,269.68,269.69,269.07,269.17,22948.0,259.1451,259.1547,258.5589,258.655,22948.0
2022-08-31 10:10:00,269.16,270.3,269.16,270.3,5429.0,258.6454,259.7408,258.6454,259.7408,5429.0
2022-08-31 10:20:00,270.5,270.5,269.59,269.59,1145.0,259.933,259.933,259.0586,259.0586,1145.0
2022-08-31 10:30:00,269.44,269.91,269.17,269.66,1800.0,258.9144,259.3661,258.655,259.1258,1800.0
2022-08-31 10:40:00,269.5,271.2,269.5,271.2,2100.0,258.9721,260.6057,258.9721,260.6057,2100.0
2022-08-31 10:50:00,271.37,271.43,270.32,270.35,3459.0,260.769,260.8267,259.7601,259.7889,3459.0
2022-08-31 11:00:00,269.96,269.96,269.43,269.44,4200.0,259.4141,259.4141,258.9048,258.9144,4200.0
2022-08-31 11:10:00,269.68,270.0,269.33,269.75,3926.0,259.1451,259.4526,258.8087,259.2123,3926.0
2022-08-31 11:20:00,270.19,270.19,269.54,269.54,2614.0,259.6351,259.6351,259.0105,259.0105,2614.0
2022-08-31 11:30:00,269.45,270.34,269.45,270.1,3732.0,258.9241,259.7793,258.9241,259.5487,3732.0
2022-08-31 11:40:00,269.87,270.17,269.66,269.79,3630.0,259.3276,259.6159,259.1258,259.2508,3630.0
2022-08-31 11:50:00,269.67,270.24,269.6,270.24,1156.0,259.1355,259.6832,259.0682,259.6832,1156.0
2022-08-31 12:00:00,270.39,270.39,269.97,270.06,3883.0,259.8273,259.8273,259.4237,259.5102,3883.0
2022-08-31 12:10:00,270.05,270.69,269.9,270.38,4587.0,259.5006,260.1156,259.3565,259.8177,4587.0
2022-08-31 12:20:00,270.42,270.42,269.66,269.84,9394.0,259.8562,259.8562,259.1258,259.2988,9394.0
2022-08-31 12:30:00,270.02,270.11,269.79,269.87,1733.0,259.4718,259.5583,259.2508,259.3276,1733.0
2022-08-31 12:40:00,269.75,269.76,269.21,269.52,4729.0,259.2123,259.2219,258.6934,258.9913,4729.0
2022-08-31 12:50:00,269.52,269.52,269.18,269.25,2562.0,258.9913,258.9913,258.6646,258.7319,2562.0
2022-08-31 13:00:00,269.52,269.97,269.2,269.88,5653.0,258.9913,259.4237,258.6838,259.3373,5653.0
2022-08-31 13:10:00,270.09,270.37,269.73,269.88,1937.0,259.539,259.8081,259.1931,259.3373,1937.0
2022-08-31 13:20:00,269.75,269.75,268.98,269.54,7629.0,259.2123,259.2123,258.4724,259.0105,7629.0
2022-08-31 13:30:00,269.58,269.65,268.93,268.95,4031.0,259.049,259.1162,258.4244,258.4436,4031.0
2022-08-31 13:40:00,269.0,269.03,268.65,268.78,8640.0,258.4916,258.5205,258.1553,258.2802,8640.0
2022-08-31 13:50:00,268.81,269.26,268.8,269.07,4245.0,258.3091,258.7415,258.2994,258.5589,4245.0
2022-08-31 14:00:00,269.26,269.4,268.61,269.26,3181.0,258.7415,258.876,258.1169,258.7415,3181.0
2022-08-31 14:10:00,269.21,269.83,269.19,269.23,3841.0,258.6934,259.2892,258.6742,258.7126,3841.0
2022-08-31 14:20:00,269.14,269.27,268.96,268.96,3570.0,258.6262,258.7511,258.4532,258.4532,3570.0
2022-08-31 14:30:00,268.94,269.01,268.34,268.5,10057.0,258.434,258.5012,257.8574,258.0112,10057.0
2022-08-31 14:40:00,268.48,268.54,267.73,268.3,4586.0,257.9919,258.0496,257.2712,257.819,4586.0
2022-08-31 14:50:00,268.38,268.59,268.2,268.43,2501.0,257.8958,258.0976,257.7229,257.9439,2501.0
2022-08-31 15:00:00,268.5,269.45,268.46,269.31,3544.0,258.0112,258.9241,257.9727,258.7895,3544.0
2022-08-31 15:10:00,269.51,270.46,269.38,269.91,4060.0,258.9817,259.8946,258.8568,259.3661,4060.0
2022-08-31 15:20:00,269.88,269.88,269.17,269.19,5259.0,259.3373,259.3373,258.655,258.6742,5259.0
2022-08-31 15:30:00,269.16,269.38,268.8,269.36,7575.0,258.6454,258.8568,258.2994,258.8376,7575.0
2022-08-31 15:40:00,269.28,270.24,269.15,269.65,13372.0,258.7607,259.6832,258.6358,259.1162,13372.0
2022-08-31 15:50:00,269.92,269.92,267.92,268.0,66021.0,259.3757,259.3757,257.4538,257.5307,66021.0
2022-09-01 09:30:00,266.66,266.66,264.22,264.38,9493.0,256.243,256.243,253.8984,254.0521,9493.0
2022-09-01 09:40:00,264.73,265.42,264.63,265.41,2100.0,254.3884,255.0515,254.2923,255.0419,2100.0
2022-09-01 09:50:00,265.36,265.45,264.2,264.59,3291.0,254.9938,255.0803,253.8791,254.2539,3291.0
2022-09-01 10:00:00,264.19,264.4,263.25,263.51,5974.0,253.8695,254.0713,252.9663,253.2161,5974.0
2022-09-01 10:10:00,263.35,263.37,262.5,262.5,3562.0,253.0623,253.0816,252.2455,252.2455,3562.0
2022-09-01 10:20:00,262.63,264.59,262.63,264.49,4645.0,252.3705,254.2539,252.3705,254.1578,4645.0
2022-09-01 10:30:00,264.23,264.41,263.48,263.48,8089.0,253.908,254.0809,253.1873,253.1873,8089.0
2022-09-01 10:40:00,263.56,263.57,262.16,262.48,6034.0,253.2641,253.2738,251.9188,252.2263,6034.0
2022-09-01 10:50:00,262.87,263.4,262.67,263.01,2753.0,252.6011,253.1104,252.4089,252.7356,2753.0
2022-09-01 11:00:00,262.87,263.94,262.54,263.86,2837.0,252.6011,253.6293,252.284,253.5524,2837.0
2022-09-01 11:10:00,264.23,264.63,264.15,264.63,2815.0,253.908,254.2923,253.8311,254.2923,2815.0
2022-09-01 11:20:00,264.33,264.6,263.75,263.75,13940.0,254.0041,254.2635,253.4467,253.4467,13940.0
2022-09-01 11:30:00,263.87,265.4,263.67,264.47,22880.0,253.562,255.0323,253.3698,254.1386,22880.0
2022-09-01 11:40:00,264.64,264.82,264.06,264.33,7358.0,254.302,254.4749,253.7446,254.0041,7358.0
2022-09-01 11:50:00,264.38,264.45,264.0,264.3,7498.0,254.0521,254.1194,253.687,253.9752,7498.0
2022-09-01 12:00:00,264.61,264.92,264.36,264.82,6070.0,254.2731,254.571,254.0329,254.4749,6070.0
2022-09-01 12:10:00,264.95,265.08,264.95,265.08,300.0,254.5998,254.7248,254.5998,254.7248,300.0
2022-09-01 12:20:00,265.07,265.38,264.9,265.3,1665.0,254.7152,255.013,254.5518,254.9362,1665.0
2022-09-01 12:30:00,264.93,265.07,264.44,264.44,1748.0,254.5806,254.7152,254.1098,254.1098,1748.0
2022-09-01 12:40:00,264.53,264.55,264.13,264.55,2024.0,254.1962,254.2155,253.8119,254.2155,2024.0
2022-09-01 12:50:00,264.45,264.75,263.97,264.75,6561.0,254.1194,254.4077,253.6581,254.4077,6561.0
2022-09-01 13:00:00,264.46,265.06,264.44,265.03,2400.0,254.129,254.7055,254.1098,254.6767,2400.0
2022-09-01 13:10:00,264.96,265.52,264.91,265.15,2169.0,254.6095,255.1476,254.5614,254.792,2169.0
2022-09-01 13:20:00,265.41,266.0,265.25,266.0,3105.0,255.0419,255.6088,254.8881,255.6088,3105.0
2022-09-01 13:30:00,266.12,266.13,265.37,265.7,5044.0,255.7241,255.7337,255.0034,255.3205,5044.0
2022-09-01 13:40:00,265.69,265.69,265.33,265.34,1381.0,255.3109,255.3109,254.965,254.9746,1381.0
2022-09-01 13:50:00,265.53,265.53,265.24,265.29,1506.0,255.1572,255.1572,254.8785,254.9266,1506.0
2022-09-01 14:00:00,265.47,265.86,265.27,265.33,2121.0,255.0995,255.4743,254.9073,254.965,2121.0
2022-09-01 14:10:00,265.37,265.76,265.23,265.76,1804.0,255.0034,255.3782,254.8689,255.3782,1804.0
2022-09-01 14:20:00,266.18,267.0,266.07,266.63,2596.0,255.7818,256.5698,255.6761,256.2142,2596.0
2022-09-01 14:30:00,266.81,267.18,266.6,266.6,2996.0,256.3872,256.7427,256.1854,256.1854,2996.0
2022-09-01 14:40:00,266.7,266.74,265.89,266.14,4130.0,256.2815,256.3199,255.5031,255.7434,4130.0
2022-09-01 14:50:00,266.36,266.97,266.36,266.72,3465.0,255.9548,256.5409,255.9548,256.3007,3465.0
2022-09-01 15:00:00,266.8,267.52,266.56,267.41,3384.0,256.3776,257.0694,256.1469,256.9637,3384.0
2022-09-01 15:10:00,267.53,267.86,267.24,267.24,4240.0,257.0791,257.3962,256.8004,256.8004,4240.0
2022-09-01 15:20:00,267.37,267.49,266.58,266.84,4248.0,256.9253,257.0406,256.1662,256.416,4248.0
2022-09-01 15:30:00,266.74,267.36,266.53,267.15,5154.0,256.3199,256.9157,256.1181,256.7139,5154.0
2022-09-01 15:40:00,267.07,267.61,266.96,267.05,5600.0,256.637,257.1559,256.5313,256.6178,5600.0
2022-09-01 15:50:00,266.98,269.51,266.98,269.16,38712.0,256.5505,258.9817,256.5505,258.6454,38712.0
2022-09-02 09:30:00,272.9,274.99,271.57,271.57,5517.0,262.2393,264.2476,260.9612,260.9612,5517.0
2022-09-02 09:40:00,271.57,271.8,271.15,271.63,2832.0,260.9612,261.1822,260.5576,261.0189,2832.0
2022-09-02 09:50:00,272.02,272.74,271.51,271.78,2128.0,261.3937,262.0855,260.9036,261.163,2128.0
2022-09-02 10:00:00,271.98,272.15,271.18,271.9,2944.0,261.3552,261.5186,260.5865,261.2783,2944.0
2022-09-02 10:10:00,272.3,273.75,272.3,272.98,3591.0,261.6627,263.0561,261.6627,262.3162,3591.0
2022-09-02 10:20:00,272.86,273.67,272.64,273.6,1675.0,262.2008,262.9792,261.9894,262.9119,1675.0
2022-09-02 10:30:00,273.62,274.4,273.62,274.37,2793.0,262.9312,263.6807,262.9312,263.6519,2793.0
2022-09-02 10:40:00,274.53,274.66,274.38,274.6,1558.0,263.8056,263.9305,263.6615,263.8729,1558.0
2022-09-02 10:50:00,274.47,274.67,274.02,274.22,3687.0,263.7479,263.9401,263.3155,263.5077,3687.0
2022-09-02 11:00:00,274.5,275.06,274.5,274.84,1790.0,263.7768,264.3149,263.7768,264.1035,1790.0
2022-09-02 11:10:00,274.61,274.85,274.47,274.82,1203.0,263.8825,264.1131,263.7479,264.0843,1203.0
2022-09-02 11:20:00,274.78,274.85,274.36,274.5,4188.0,264.0458,264.1131,263.6422,263.7768,4188.0
2022-09-02 11:30:00,274.77,275.13,274.53,275.11,1807.0,264.0362,264.3822,263.8056,264.3629,1807.0
2022-09-02 11:40:00,275.12,275.62,274.41,275.62,7488.0,264.3726,264.853,263.6903,264.853,7488.0
2022-09-02 11:50:00,275.83,276.01,275.46,275.49,4859.0,265.0548,265.2278,264.6993,264.7281,4859.0
2022-09-02 12:00:00,275.39,275.52,275.34,275.34,500.0,264.632,264.7569,264.584,264.584,500.0
2022-09-02 12:10:00,275.15,275.4,274.88,275.19,2609.0,264.4014,264.6416,264.1419,264.4398,2609.0
2022-09-02 12:20:00,274.91,275.05,274.11,274.11,2947.0,264.1708,264.3053,263.402,263.402,2947.0
2022-09-02 12:30:00,273.96,274.41,273.43,273.63,3327.0,263.2579,263.6903,262.7486,262.9408,3327.0
2022-09-02 12:40:00,273.73,273.85,272.98,272.98,3180.0,263.0369,263.1522,262.3162,262.3162,3180.0
2022-09-02 12:50:00,272.88,273.06,272.31,272.67,4790.0,262.2201,262.393,261.6723,262.0183,4790.0
2022-09-02 13:00:00,272.61,272.74,271.34,271.53,3407.0,261.9606,262.0855,260.7402,260.9228,3407.0
2022-09-02 13:10:00,271.25,271.99,271.17,271.96,7304.0,260.6537,261.3648,260.5769,261.336,7304.0
2022-09-02 13:20:00,271.63,271.75,270.03,270.03,6895.0,261.0189,261.1342,259.4814,259.4814,6895.0
2022-09-02 13:30:00,270.08,270.72,269.83,270.29,4599.0,259.5294,260.1444,259.2892,259.7312,4599.0
2022-09-02 13:40:00,270.23,270.96,269.73,269.9,7852.0,259.6736,260.3751,259.1931,259.3565,7852.0
2022-09-02 13:50:00,269.5,269.95,269.26,269.47,8472.0,258.9721,259.4045,258.7415,258.9433,8472.0
2022-09-02 14:00:00,269.59,270.06,269.49,269.97,3548.0,259.0586,259.5102,258.9625,259.4237,3548.0
2022-09-02 14:10:00,270.15,270.29,269.53,269.84,5415.0,259.5967,259.7312,259.0009,259.2988,5415.0
2022-09-02 14:20:00,269.78,270.25,269.59,270.14,3289.0,259.2412,259.6928,259.0586,259.5871,3289.0
2022-09-02 14:30:00,270.01,270.13,269.62,270.13,2485.0,259.4622,259.5775,259.0874,259.5775,2485.0
2022-09-02 14:40:00,269.97,270.2,269.59,269.67,2070.0,259.4237,259.6448,259.0586,259.1355,2070.0
2022-09-02 14:50:00,269.63,269.68,268.95,268.95,3442.0,259.097,259.1451,258.4436,258.4436,3442.0
2022-09-02 15:00:00,269.08,270.07,269.08,269.72,3456.0,258.5685,259.5198,258.5685,259.1835,3456.0
2022-09-02 15:10:00,269.78,269.78,269.11,269.29,2470.0,259.2412,259.2412,258.5973,258.7703,2470.0
2022-09-02 15:20:00,269.36,269.41,268.23,268.76,4416.0,258.8376,258.8856,257.7517,258.261,4416.0
2022-09-02 15:30:00,268.68,268.69,266.83,266.96,4701.0,258.1841,258.1937,256.4064,256.5313,4701.0
2022-09-02 15:40:00,266.9,267.35,266.58,267.23,7488.0,256.4737,256.9061,256.1662,256.7908,7488.0
2022-09-02 15:50:00,267.54,268.62,267.53,268.43,39395.0,257.0887,258.1265,257.0791,257.9439,39395.0
2022-09-06 09:30:00,271.0,271.02,269.51,270.53,7289.0,260.4135,260.4327,258.9817,259.9619,7289.0
2022-09-06 09:40:00,270.22,270.22,268.01,268.56,4528.0,259.664,259.664,257.5403,258.0688,4528.0
2022-09-06 09:50:00,267.93,268.95,266.62,268.94,4097.0,257.4634,258.4436,256.2046,258.434,4097.0
2022-09-06 10:00:00,267.82,267.86,265.32,265.9,7948.0,257.3577,257.3962,254.9554,255.5127,7948.0
2022-09-06 10:10:00,265.9,266.01,264.68,266.0,6160.0,255.5127,255.6184,254.3404,255.6088,6160.0
2022-09-06 10:20:00,265.76,266.77,265.19,266.5,14160.0,255.3782,256.3487,254.8305,256.0893,14160.0
2022-09-06 10:30:00,266.49,266.96,265.89,266.87,4695.0,256.0797,256.5313,255.5031,256.4448,4695.0
2022-09-06 10:40:00,267.17,267.87,267.14,267.63,9611.0,256.7331,257.4058,256.7043,257.1751,9611.0
2022-09-06 10:50:00,267.44,268.8,267.44,268.68,2935.0,256.9926,258.2994,256.9926,258.1841,2935.0
2022-09-06 11:00:00,268.47,268.9,267.87,268.9,3912.0,257.9823,258.3955,257.4058,258.3955,3912.0
2022-09-06 11:10:00,268.9,268.9,267.95,268.13,4280.0,258.3955,258.3955,257.4826,257.6556,4280.0
2022-09-06 11:20:00,267.8,268.49,267.62,267.85,3519.0,257.3385,258.0016,257.1655,257.3866,3519.0
2022-09-06 11:30:00,267.62,268.94,267.62,268.34,2924.0,257.1655,258.434,257.1655,257.8574,2924.0
2022-09-06 11:40:00,268.69,269.62,268.69,269.05,3838.0,258.1937,259.0874,258.1937,258.5397,3838.0
2022-09-06 11:50:00,269.05,269.64,268.98,269.4,4757.0,258.5397,259.1066,258.4724,258.876,4757.0
2022-09-06 12:00:00,269.4,269.4,268.31,268.31,3350.0,258.876,258.876,257.8286,257.8286,3350.0
2022-09-06 12:10:00,268.1,268.34,267.29,267.52,3096.0,257.6268,257.8574,256.8484,257.0694,3096.0
2022-09-06 12:20:00,267.61,267.61,266.67,267.44,5311.0,257.1559,257.1559,256.2527,256.9926,5311.0
2022-09-06 12:30:00,267.61,267.74,267.22,267.25,1501.0,257.1559,257.2809,256.7812,256.81,1501.0
2022-09-06 12:40:00,267.83,268.32,267.34,268.32,2700.0,257.3673,257.8382,256.8965,257.8382,2700.0
2022-09-06 12:50:00,268.36,269.33,267.82,269.05,6263.0,257.8766,258.8087,257.3577,258.5397,6263.0
2022-09-06 13:00:00,268.95,269.04,267.58,267.6,2823.0,258.4436,258.5301,257.1271,257.1463,2823.0
2022-09-06 13:10:00,267.46,267.6,266.63,266.87,2655.0,257.0118,257.1463,256.2142,256.4448,2655.0
2022-09-06 13:20:00,267.18,267.18,267.03,267.16,1001.0,256.7427,256.7427,256.5986,256.7235,1001.0
2022-09-06 13:30:00,267.05,267.69,267.0,267.35,1855.0,256.6178,257.2328,256.5698,256.9061,1855.0
2022-09-06 13:40:00,267.35,267.38,266.64,267.11,6487.0,256.9061,256.9349,256.2238,256.6755,6487.0
2022-09-06 13:50:00,266.97,267.1,266.78,267.1,1200.0,256.5409,256.6659,256.3584,256.6659,1200.0
2022-09-06 14:00:00,268.13,268.14,267.54,267.54,1709.0,257.6556,257.6652,257.0887,257.0887,1709.0
2022-09-06 14:10:00,267.84,268.41,267.63,268.17,2073.0,257.3769,257.9247,257.1751,257.6941,2073.0
2022-09-06 14:20:00,268.43,268.43,268.09,268.09,2036.0,257.9439,257.9439,257.6172,257.6172,2036.0
2022-09-06 14:30:00,268.09,268.09,267.2,268.04,2302.0,257.6172,257.6172,256.7619,257.5691,2302.0
2022-09-06 14:40:00,267.99,267.99,267.79,267.88,1273.0,257.5211,257.5211,257.3289,257.4154,1273.0
2022-09-06 14:50:00,267.89,268.39,267.5,267.95,3069.0,257.425,257.9055,257.0502,257.4826,3069.0
2022-09-06 15:00:00,268.27,268.39,267.63,268.34,3173.0,257.7901,257.9055,257.1751,257.8574,3173.0
2022-09-06 15:10:00,268.21,268.54,268.12,268.33,5609.0,257.7325,258.0496,257.646,257.8478,5609.0
2022-09-06 15:20:00,268.03,268.7,267.9,268.45,3127.0,257.5595,258.2033,257.4346,257.9631,3127.0
2022-09-06 15:30:00,268.44,268.45,267.66,267.9,5670.0,257.9535,257.9631,257.204,257.4346,5670.0
2022-09-06 15:40:00,267.9,268.78,267.89,268.62,5949.0,257.4346,258.2802,257.425,258.1265,5949.0
2022-09-06 15:50:00,268.42,268.72,267.75,268.64,32770.0,257.9343,258.2226,257.2905,258.1457,32770.0
2022-09-07 09:30:00,270.0,271.8,268.21,270.99,19157.0,259.4526,261.1822,257.7325,260.4039,19157.0
2022-09-07 09:40:00,270.64,271.78,270.64,271.71,4201.0,260.0676,261.163,260.0676,261.0958,4201.0
2022-09-07 09:50:00,271.71,271.71,270.39,271.04,3413.0,261.0958,261.0958,259.8273,260.4519,3413.0
2022-09-07 10:00:00,270.56,271.7,270.13,271.18,4545.0,259.9907,261.0862,259.5775,260.5865,4545.0
2022-09-07 10:10:00,271.19,271.19,270.49,271.18,9310.0,260.5961,260.5961,259.9234,260.5865,9310.0
2022-09-07 10:20:00,271.11,271.8,270.97,271.8,4975.0,260.5192,261.1822,260.3847,261.1822,4975.0
2022-09-07 10:30:00,272.0,272.72,271.95,272.2,5546.0,261.3744,262.0663,261.3264,261.5666,5546.0
2022-09-07 10:40:00,272.3,272.96,272.07,272.57,10502.0,261.6627,262.2969,261.4417,261.9222,10502.0
2022-09-07 10:50:00,272.64,273.38,272.54,272.94,3571.0,261.9894,262.7005,261.8933,262.2777,3571.0
2022-09-07 11:00:00,272.85,273.23,272.32,273.14,2799.0,262.1912,262.5564,261.6819,262.4699,2799.0
2022-09-07 11:10:00,273.13,273.43,272.79,273.43,2320.0,262.4603,262.7486,262.1336,262.7486,2320.0
2022-09-07 11:20:00,273.19,273.57,273.07,273.07,3324.0,262.5179,262.8831,262.4026,262.4026,3324.0
2022-09-07 11:30:00,272.9,273.34,272.89,273.33,3745.0,262.2393,262.6621,262.2297,262.6525,3745.0
2022-09-07 11:40:00,273.25,273.45,272.84,273.42,4131.0,262.5756,262.7678,262.1816,262.739,4131.0
2022-09-07 11:50:00,273.56,274.06,273.56,273.57,6197.0,262.8735,263.354,262.8735,262.8831,6197.0
2022-09-07 12:00:00,273.84,274.04,273.57,273.79,4795.0,263.1426,263.3347,262.8831,263.0945,4795.0
2022-09-07 12:10:00,273.95,273.97,273.0,273.0,1531.0,263.2483,263.2675,262.3354,262.3354,1531.0
2022-09-07 12:20:00,273.0,273.4,272.5,273.24,3378.0,262.3354,262.7197,261.8549,262.566,3378.0
2022-09-07 12:30:00,273.25,273.62,272.83,273.6,2148.0,262.5756,262.9312,262.172,262.9119,2148.0
2022-09-07 12:40:00,273.59,274.38,273.58,273.94,3471.0,262.9023,263.6615,262.8927,263.2387,3471.0
2022-09-07 12:50:00,274.11,274.11,273.43,273.73,5869.0,263.402,263.402,262.7486,263.0369,5869.0
2022-09-07 13:00:00,273.79,274.12,273.66,273.66,9028.0,263.0945,263.4116,262.9696,262.9696,9028.0
2022-09-07 13:10:00,273.64,273.76,273.37,273.6,3069.0,262.9504,263.0657,262.6909,262.9119,3069.0
2022-09-07 13:20:00,273.55,273.8,273.33,273.44,2203.0,262.8639,263.1041,262.6525,262.7582,2203.0
2022-09-07 13:30:00,273.55,274.37,273.55,274.36,3403.0,262.8639,263.6519,262.8639,263.6422,3403.0
2022-09-07 13:40:00,274.51,275.33,274.51,275.09,4227.0,263.7864,264.5744,263.7864,264.3437,4227.0
2022-09-07 13:50:00,275.28,275.55,275.2,275.54,5234.0,264.5263,264.7858,264.4494,264.7761,5234.0
2022-09-07 14:00:00,275.64,276.51,275.64,275.9,4834.0,264.8722,265.7083,264.8722,265.1221,4834.0
2022-09-07 14:10:00,276.02,276.03,275.3,275.31,1610.0,265.2374,265.247,264.5455,264.5551,1610.0
2022-09-07 14:20:00,275.16,275.65,275.16,275.65,2075.0,264.411,264.8819,264.411,264.8819,2075.0
2022-09-07 14:30:00,275.76,276.12,275.57,276.06,2224.0,264.9876,265.3335,264.805,265.2758,2224.0
2022-09-07 14:40:00,276.15,276.26,276.08,276.23,1838.0,265.3623,265.468,265.2951,265.4392,1838.0
2022-09-07 14:50:00,276.29,276.46,276.07,276.46,2494.0,265.4968,265.6602,265.2854,265.6602,2494.0
2022-09-07 15:00:00,276.41,276.77,276.33,276.68,2930.0,265.6122,265.9581,265.5353,265.8716,2930.0
2022-09-07 15:10:00,276.72,276.88,276.05,276.06,2322.0,265.9101,266.0638,265.2662,265.2758,2322.0
2022-09-07 15:20:00,276.24,277.09,276.01,277.09,5301.0,265.4488,266.2656,265.2278,266.2656,5301.0
2022-09-07 15:30:00,277.05,277.2,276.25,276.4,7251.0,266.2272,266.3713,265.4584,265.6026,7251.0
2022-09-07 15:40:00,276.4,276.82,275.99,276.47,7647.0,265.6026,266.0061,265.2086,265.6698,7647.0
2022-09-07 15:50:00,276.6,276.98,276.26,276.86,48511.0,265.7947,266.1599,265.468,266.0446,48511.0
2022-09-08 09:30:00,274.73,275.79,274.73,275.23,8453.0,263.9978,265.0164,263.9978,264.4783,8453.0
2022-09-08 09:40:00,275.11,277.95,274.18,276.9,3249.0,264.3629,267.092,263.4693,266.083,3249.0
2022-09-08 09:50:00,276.9,278.63,276.82,278.63,5506.0,266.083,267.7454,266.0061,267.7454,5506.0
2022-09-08 10:00:00,278.72,279.34,278.01,278.61,9823.0,267.8319,268.4277,267.1497,267.7262,9823.0
2022-09-08 10:10:00,278.88,279.17,278.2,278.81,5316.0,267.9857,268.2643,267.3322,267.9184,5316.0
2022-09-08 10:20:00,279.13,279.26,278.46,279.2,3202.0,268.2259,268.3508,267.5821,268.2932,3202.0
2022-09-08 10:30:00,278.75,280.12,278.75,279.8,4403.0,267.8608,269.1772,267.8608,268.8697,4403.0
2022-09-08 10:40:00,279.78,280.16,279.47,279.56,2614.0,268.8505,269.2157,268.5526,268.6391,2614.0
2022-09-08 10:50:00,279.46,280.34,279.11,280.07,3858.0,268.543,269.3886,268.2067,269.1292,3858.0
2022-09-08 11:00:00,280.15,280.97,280.12,280.62,5117.0,269.2061,269.994,269.1772,269.6577,5117.0
2022-09-08 11:10:00,280.26,280.73,280.26,280.7,1525.0,269.3118,269.7634,269.3118,269.7346,1525.0
2022-09-08 11:20:00,280.58,280.7,279.86,279.86,2842.0,269.6193,269.7346,268.9274,268.9274,2842.0
2022-09-08 11:30:00,280.28,280.97,280.28,280.56,2307.0,269.331,269.994,269.331,269.6,2307.0
2022-09-08 11:40:00,280.56,280.85,280.25,280.48,1700.0,269.6,269.8787,269.3022,269.5232,1700.0
2022-09-08 11:50:00,280.48,281.03,280.48,280.56,3004.0,269.5232,270.0517,269.5232,269.6,3004.0
2022-09-08 12:00:00,280.72,280.77,277.9,277.96,3968.0,269.7538,269.8018,267.044,267.1016,3968.0
2022-09-08 12:10:00,277.98,278.76,277.64,278.7,3480.0,267.1208,267.8704,266.7941,267.8127,3480.0
2022-09-08 12:20:00,278.52,278.55,277.67,278.53,3631.0,267.6397,267.6686,266.8229,267.6493,3631.0
2022-09-08 12:30:00,278.53,279.3,278.53,279.18,2109.0,267.6493,268.3893,267.6493,268.274,2109.0
2022-09-08 12:40:00,279.15,279.88,279.09,279.88,3274.0,268.2451,268.9466,268.1875,268.9466,3274.0
2022-09-08 12:50:00,279.75,280.37,279.75,280.2,2972.0,268.8217,269.4175,268.8217,269.2541,2972.0
2022-09-08 13:00:00,280.21,280.21,279.84,279.84,2508.0,269.2637,269.2637,268.9082,268.9082,2508.0
2022-09-08 13:10:00,280.26,281.16,280.26,280.77,2807.0,269.3118,270.1766,269.3118,269.8018,2807.0
2022-09-08 13:20:00,280.56,281.57,280.56,281.32,2437.0,269.6,270.5706,269.6,270.3304,2437.0
2022-09-08 13:30:00,281.16,281.62,280.91,281.61,2023.0,270.1766,270.6186,269.9364,270.609,2023.0
2022-09-08 13:40:00,281.66,281.99,281.63,281.99,2400.0,270.6571,270.9742,270.6282,270.9742,2400.0
2022-09-08 13:50:00,281.82,281.82,280.99,281.38,2621.0,270.8108,270.8108,270.0132,270.388,2621.0
2022-09-08 14:00:00,281.47,281.63,281.04,281.57,3123.0,270.4745,270.6282,270.0613,270.5706,3123.0
2022-09-08 14:10:00,281.8,281.8,281.37,281.57,1660.0,270.7916,270.7916,270.3784,270.5706,1660.0
2022-09-08 14:20:00,281.57,281.78,281.55,281.71,1754.0,270.5706,270.7724,270.5514,270.7051,1754.0
2022-09-08 14:30:00,281.76,282.0,281.64,282.0,1568.0,270.7532,270.9838,270.6379,270.9838,1568.0
2022-09-08 14:40:00,281.65,281.65,280.51,280.83,2084.0,270.6475,270.6475,269.552,269.8595,2084.0
2022-09-08 14:50:00,281.35,281.35,280.97,281.07,1839.0,270.3592,270.3592,269.994,270.0901,1839.0
2022-09-08 15:00:00,281.07,281.63,280.96,281.63,1830.0,270.0901,270.6282,269.9844,270.6282,1830.0
2022-09-08 15:10:00,281.66,282.29,281.59,282.29,2830.0,270.6571,271.2625,270.5898,271.2625,2830.0
2022-09-08 15:20:00,282.29,282.54,282.23,282.32,4602.0,271.2625,271.5027,271.2048,271.2913,4602.0
2022-09-08 15:30:00,282.38,282.58,281.72,282.1,3747.0,271.3489,271.5411,270.7147,271.0799,3747.0
2022-09-08 15:40:00,281.95,281.95,281.27,281.55,7727.0,270.9357,270.9357,270.2823,270.5514,7727.0
2022-09-08 15:50:00,281.56,282.97,281.56,282.19,41312.0,270.561,271.9159,270.561,271.1664,41312.0
2022-09-09 09:30:00,283.76,285.81,283.76,285.81,11449.0,272.675,274.645,272.675,274.645,11449.0
2022-09-09 09:40:00,285.84,285.94,284.23,284.82,4171.0,274.6738,274.7699,273.1267,273.6936,4171.0
2022-09-09 09:50:00,284.82,286.24,284.47,286.24,4537.0,273.6936,275.0582,273.3573,275.0582,4537.0
2022-09-09 10:00:00,286.6,287.15,286.38,286.76,4096.0,275.4041,275.9326,275.1927,275.5578,4096.0
2022-09-09 10:10:00,286.63,287.31,286.22,286.86,4558.0,275.4329,276.0864,275.0389,275.6539,4558.0
2022-09-09 10:20:00,286.67,287.03,286.21,286.69,4305.0,275.4714,275.8173,275.0293,275.4906,4305.0
2022-09-09 10:30:00,286.75,286.77,286.16,286.58,2976.0,275.5482,275.5675,274.9813,275.3849,2976.0
2022-09-09 10:40:00,286.38,287.49,286.38,287.11,5514.0,275.1927,276.2593,275.1927,275.8942,5514.0
2022-09-09 10:50:00,287.23,287.23,286.59,287.11,3129.0,276.0095,276.0095,275.3945,275.8942,3129.0
2022-09-09 11:00:00,286.84,286.93,285.73,286.09,3905.0,275.6347,275.7212,274.5681,274.914,3905.0
2022-09-09 11:10:00,286.01,286.55,285.96,285.96,1900.0,274.8371,275.356,274.7891,274.7891,1900.0
2022-09-09 11:20:00,285.93,286.48,285.7,286.17,5290.0,274.7603,275.2888,274.5393,274.9909,5290.0
2022-09-09 11:30:00,286.12,286.62,285.74,286.4,1830.0,274.9428,275.4233,274.5777,275.2119,1830.0
2022-09-09 11:40:00,286.47,286.77,286.2,286.71,1795.0,275.2792,275.5675,275.0197,275.5098,1795.0
2022-09-09 11:50:00,286.44,286.89,286.19,286.89,3038.0,275.2503,275.6828,275.0101,275.6828,3038.0
2022-09-09 12:00:00,286.93,286.97,286.0,286.47,2113.0,275.7212,275.7596,274.8275,275.2792,2113.0
2022-09-09 12:10:00,286.48,286.87,286.0,286.75,7124.0,275.2888,275.6635,274.8275,275.5482,7124.0
2022-09-09 12:20:00,286.7,286.7,285.88,286.36,9746.0,275.5002,275.5002,274.7122,275.1735,9746.0
2022-09-09 12:30:00,286.37,286.79,285.99,286.44,11537.0,275.1831,275.5867,274.8179,275.2503,11537.0
2022-09-09 12:40:00,286.45,286.87,286.2,286.67,10459.0,275.26,275.6635,275.0197,275.4714,10459.0
2022-09-09 12:50:00,286.71,287.14,286.53,286.72,5890.0,275.5098,275.923,275.3368,275.5194,5890.0
2022-09-09 13:00:00,286.64,287.15,286.55,287.15,3336.0,275.4425,275.9326,275.356,275.9326,3336.0
2022-09-09 13:10:00,287.1,287.2,286.77,286.82,19242.0,275.8846,275.9807,275.5675,275.6155,19242.0
2022-09-09 13:20:00,286.78,286.96,286.72,286.72,2402.0,275.5771,275.75,275.5194,275.5194,2402.0
2022-09-09 13:30:00,286.93,287.23,286.85,287.07,7302.0,275.7212,276.0095,275.6443,275.8557,7302.0
2022-09-09 13:40:00,286.98,286.98,286.32,286.42,2330.0,275.7692,275.7692,275.135,275.2311,2330.0
2022-09-09 13:50:00,286.63,287.32,286.42,287.32,2711.0,275.4329,276.096,275.2311,276.096,2711.0
2022-09-09 14:00:00,286.93,286.93,286.57,286.69,2655.0,275.7212,275.7212,275.3753,275.4906,2655.0
2022-09-09 14:10:00,286.69,287.24,286.48,287.13,4214.0,275.4906,276.0191,275.2888,275.9134,4214.0
2022-09-09 14:20:00,287.09,287.13,286.75,287.0,3735.0,275.875,275.9134,275.5482,275.7885,3735.0
2022-09-09 14:30:00,287.0,287.09,286.43,286.96,5811.0,275.7885,275.875,275.2407,275.75,5811.0
2022-09-09 14:40:00,286.79,287.03,286.45,286.46,2235.0,275.5867,275.8173,275.26,275.2696,2235.0
2022-09-09 14:50:00,286.18,286.51,285.97,286.51,2827.0,275.0005,275.3176,274.7987,275.3176,2827.0
2022-09-09 15:00:00,286.58,286.9,286.58,286.72,2593.0,275.3849,275.6924,275.3849,275.5194,2593.0
2022-09-09 15:10:00,286.77,287.12,286.77,287.03,2961.0,275.5675,275.9038,275.5675,275.8173,2961.0
2022-09-09 15:20:00,287.06,287.15,286.73,287.05,3726.0,275.8461,275.9326,275.529,275.8365,3726.0
2022-09-09 15:30:00,286.98,286.98,286.21,286.34,7793.0,275.7692,275.7692,275.0293,275.1542,7793.0
2022-09-09 15:40:00,286.43,287.3,286.4,286.91,17527.0,275.2407,276.0767,275.2119,275.702,17527.0
2022-09-09 15:50:00,286.83,286.94,286.35,286.6,42044.0,275.6251,275.7308,275.1639,275.4041,42044.0
2022-09-12 09:30:00,287.8,288.39,287.53,287.98,4352.0,276.5572,277.1242,276.2978,276.7302,4352.0
2022-09-12 09:40:00,287.97,289.1,287.91,289.03,3205.0,276.7206,277.8064,276.6629,277.7392,3205.0
2022-09-12 09:50:00,289.13,290.94,288.95,290.93,6214.0,277.8353,279.5746,277.6623,279.5649,6214.0
2022-09-12 10:00:00,290.82,291.01,289.57,289.57,9224.0,279.4592,279.6418,278.2581,278.2581,9224.0
2022-09-12 10:10:00,289.49,290.46,289.48,290.26,2861.0,278.1812,279.1133,278.1716,278.9211,2861.0
2022-09-12 10:20:00,291.14,291.14,290.48,290.48,2346.0,279.7667,279.7667,279.1325,279.1325,2346.0
2022-09-12 10:30:00,290.51,290.56,289.63,289.88,3707.0,279.1614,279.2094,278.3157,278.556,3707.0
2022-09-12 10:40:00,289.88,289.88,289.48,289.81,4145.0,278.556,278.556,278.1716,278.4887,4145.0
2022-09-12 10:50:00,289.81,289.92,288.89,289.23,7646.0,278.4887,278.5944,277.6046,277.9314,7646.0
2022-09-12 11:00:00,289.19,289.19,288.33,288.72,1725.0,277.8929,277.8929,277.0665,277.4413,1725.0
2022-09-12 11:10:00,288.78,288.83,288.61,288.83,911.0,277.4989,277.547,277.3356,277.547,911.0
2022-09-12 11:20:00,289.22,289.65,289.09,289.65,1355.0,277.9217,278.3349,277.7968,278.3349,1355.0
2022-09-12 11:30:00,289.64,289.64,288.71,288.93,7639.0,278.3253,278.3253,277.4317,277.6431,7639.0
2022-09-12 11:40:00,289.03,289.35,289.02,289.29,1212.0,277.7392,278.0467,277.7296,277.989,1212.0
2022-09-12 11:50:00,289.21,289.58,287.82,288.22,3836.0,277.9121,278.2677,276.5764,276.9608,3836.0
2022-09-12 12:00:00,288.42,288.42,287.93,287.98,1356.0,277.153,277.153,276.6821,276.7302,1356.0
2022-09-12 12:10:00,287.84,288.39,287.83,287.98,3670.0,276.5957,277.1242,276.586,276.7302,3670.0
2022-09-12 12:20:00,288.18,288.72,287.93,288.54,2661.0,276.9224,277.4413,276.6821,277.2683,2661.0
2022-09-12 12:30:00,288.57,289.08,288.52,289.0,2672.0,277.2971,277.7872,277.2491,277.7103,2672.0
2022-09-12 12:40:00,288.81,288.93,288.6,288.72,1500.0,277.5278,277.6431,277.326,277.4413,1500.0
2022-09-12 12:50:00,288.71,289.03,288.6,288.87,1209.0,277.4317,277.7392,277.326,277.5854,1209.0
2022-09-12 13:00:00,288.87,289.38,288.57,289.38,1712.0,277.5854,278.0755,277.2971,278.0755,1712.0
2022-09-12 13:10:00,289.38,289.48,289.31,289.34,1241.0,278.0755,278.1716,278.0082,278.0371,1241.0
2022-09-12 13:20:00,289.36,289.52,289.36,289.51,809.0,278.0563,278.21,278.0563,278.2004,809.0
2022-09-12 13:30:00,289.82,289.86,289.52,289.61,1458.0,278.4983,278.5367,278.21,278.2965,1458.0
2022-09-12 13:40:00,289.5,289.5,289.15,289.39,2110.0,278.1908,278.1908,277.8545,278.0851,2110.0
2022-09-12 13:50:00,289.41,289.49,289.25,289.37,2560.0,278.1043,278.1812,277.9506,278.0659,2560.0
2022-09-12 14:00:00,289.42,289.42,288.85,288.85,906.0,278.1139,278.1139,277.5662,277.5662,906.0
2022-09-12 14:10:00,289.0,289.65,288.67,288.74,7205.0,277.7103,278.3349,277.3932,277.4605,7205.0
2022-09-12 14:20:00,288.91,289.17,288.58,288.82,2937.0,277.6239,277.8737,277.3067,277.5374,2937.0
2022-09-12 14:30:00,288.71,288.86,288.44,288.86,2396.0,277.4317,277.5758,277.1722,277.5758,2396.0
2022-09-12 14:40:00,288.82,289.13,288.79,289.11,5175.0,277.5374,277.8353,277.5085,277.816,5175.0
2022-09-12 14:50:00,289.05,289.21,288.97,288.97,2040.0,277.7584,277.9121,277.6815,277.6815,2040.0
2022-09-12 15:00:00,288.97,289.59,288.89,289.59,5397.0,277.6815,278.2773,277.6046,278.2773,5397.0
2022-09-12 15:10:00,289.56,289.74,289.42,289.42,2064.0,278.2485,278.4214,278.1139,278.1139,2064.0
2022-09-12 15:20:00,289.42,289.75,289.24,289.41,4190.0,278.1139,278.431,277.941,278.1043,4190.0
2022-09-12 15:30:00,289.1,289.1,288.12,288.27,6949.0,277.8064,277.8064,276.8647,277.0089,6949.0
2022-09-12 15:40:00,288.2,288.82,288.13,288.58,7449.0,276.9416,277.5374,276.8743,277.3067,7449.0
2022-09-12 15:50:00,288.49,289.39,288.1,289.36,37894.0,277.2203,278.0851,276.8455,278.0563,37894.0
2022-09-13 09:30:00,282.32,283.85,281.12,282.74,9401.0,271.2913,272.7615,270.1382,271.6949,9401.0
2022-09-13 09:40:00,282.6,283.33,281.95,283.19,8830.0,271.5604,272.2618,270.9357,272.1273,8830.0
2022-09-13 09:50:00,283.22,285.22,283.2,284.1,7700.0,272.1561,274.078,272.1369,273.0018,7700.0
2022-09-13 10:00:00,284.13,284.16,282.39,282.96,13484.0,273.0306,273.0594,271.3586,271.9063,13484.0
2022-09-13 10:10:00,282.85,283.62,282.56,283.43,2695.0,271.8006,272.5405,271.5219,272.3579,2695.0
2022-09-13 10:20:00,283.43,283.43,282.13,282.21,3585.0,272.3579,272.3579,271.1087,271.1856,3585.0
2022-09-13 10:30:00,282.01,282.23,281.14,281.17,5308.0,270.9934,271.2048,270.1574,270.1862,5308.0
2022-09-13 10:40:00,281.41,281.41,280.09,280.17,3372.0,270.4168,270.4168,269.1484,269.2253,3372.0
2022-09-13 10:50:00,280.04,280.71,279.75,280.58,8137.0,269.1004,269.7442,268.8217,269.6193,8137.0
2022-09-13 11:00:00,280.63,281.32,280.63,281.32,2974.0,269.6673,270.3304,269.6673,270.3304,2974.0
2022-09-13 11:10:00,281.33,281.37,280.47,280.75,4501.0,270.34,270.3784,269.5136,269.7826,4501.0
2022-09-13 11:20:00,280.88,281.6,280.84,281.32,5798.0,269.9075,270.5994,269.8691,270.3304,5798.0
2022-09-13 11:30:00,281.08,281.59,281.08,281.43,3408.0,270.0997,270.5898,270.0997,270.4361,3408.0
2022-09-13 11:40:00,281.29,281.29,280.05,280.16,3811.0,270.3015,270.3015,269.11,269.2157,3811.0
2022-09-13 11:50:00,280.11,280.68,279.94,280.34,3687.0,269.1676,269.7154,269.0043,269.3886,3687.0
2022-09-13 12:00:00,280.49,281.44,280.36,281.31,3468.0,269.5328,270.4457,269.4079,270.3207,3468.0
2022-09-13 12:10:00,281.33,281.54,281.03,281.37,2396.0,270.34,270.5418,270.0517,270.3784,2396.0
2022-09-13 12:20:00,281.12,281.32,280.6,280.6,4882.0,270.1382,270.3304,269.6385,269.6385,4882.0
2022-09-13 12:30:00,280.57,281.28,280.48,281.15,3070.0,269.6097,270.2919,269.5232,270.167,3070.0
2022-09-13 12:40:00,281.06,281.51,281.06,281.24,2765.0,270.0805,270.5129,270.0805,270.2535,2765.0
2022-09-13 12:50:00,281.53,281.81,281.24,281.25,2373.0,270.5322,270.8012,270.2535,270.2631,2373.0
2022-09-13 13:00:00,281.24,281.57,280.58,281.27,3529.0,270.2535,270.5706,269.6193,270.2823,3529.0
2022-09-13 13:10:00,281.08,281.52,281.06,281.25,1752.0,270.0997,270.5225,270.0805,270.2631,1752.0
2022-09-13 13:20:00,281.06,281.86,281.06,281.8,1600.0,270.0805,270.8493,270.0805,270.7916,1600.0
2022-09-13 13:30:00,281.8,282.13,281.49,281.77,2000.0,270.7916,271.1087,270.4937,270.7628,2000.0
2022-09-13 13:40:00,281.68,281.68,281.27,281.33,1103.0,270.6763,270.6763,270.2823,270.34,1103.0
2022-09-13 13:50:00,281.33,281.33,280.91,281.21,1446.0,270.34,270.34,269.9364,270.2247,1446.0
2022-09-13 14:00:00,280.97,281.06,280.44,280.44,1938.0,269.994,270.0805,269.4847,269.4847,1938.0
2022-09-13 14:10:00,280.45,280.65,280.24,280.54,1649.0,269.4943,269.6865,269.2925,269.5808,1649.0
2022-09-13 14:20:00,280.49,280.49,279.9,279.92,2700.0,269.5328,269.5328,268.9658,268.985,2700.0
2022-09-13 14:30:00,279.97,279.98,279.41,279.41,2163.0,269.0331,269.0427,268.495,268.495,2163.0
2022-09-13 14:40:00,279.28,279.28,279.15,279.15,737.0,268.37,268.37,268.2451,268.2451,737.0
2022-09-13 14:50:00,279.07,279.28,278.5,278.62,3201.0,268.1682,268.37,267.6205,267.7358,3201.0
2022-09-13 15:00:00,279.05,279.29,278.75,278.89,6783.0,268.149,268.3797,267.8608,267.9953,6783.0
2022-09-13 15:10:00,279.03,279.03,278.54,278.9,6365.0,268.1298,268.1298,267.659,268.0049,6365.0
2022-09-13 15:20:00,278.89,279.12,278.44,278.44,4824.0,267.9953,268.2163,267.5629,267.5629,4824.0
2022-09-13 15:30:00,278.09,278.25,277.3,277.83,4893.0,267.2265,267.3803,266.4674,266.9767,4893.0
2022-09-13 15:40:00,277.61,277.69,276.99,277.34,13870.0,266.7653,266.8422,266.1695,266.5058,13870.0
2022-09-13 15:50:00,277.38,278.52,277.29,277.77,39055.0,266.5443,267.6397,266.4578,266.919,39055.0
2022-09-14 09:30:00,278.56,279.46,274.43,278.18,5886.0,267.6782,268.543,263.7095,267.313,5886.0
2022-09-14 09:40:00,278.98,279.96,278.69,279.13,3931.0,268.0818,269.0235,267.8031,268.2259,3931.0
2022-09-14 09:50:00,279.19,279.67,278.58,279.1,2980.0,268.2836,268.7448,267.6974,268.1971,2980.0
2022-09-14 10:00:00,279.21,279.51,278.06,278.82,2688.0,268.3028,268.5911,267.1977,267.928,2688.0
2022-09-14 10:10:00,278.61,279.02,277.55,277.55,3427.0,267.7262,268.1202,266.7076,266.7076,3427.0
2022-09-14 10:20:00,276.99,277.33,275.38,275.46,4031.0,266.1695,266.4962,264.6224,264.6993,4031.0
2022-09-14 10:30:00,275.19,277.38,275.19,277.38,3442.0,264.4398,266.5443,264.4398,266.5443,3442.0
2022-09-14 10:40:00,277.19,278.42,277.18,278.39,6187.0,266.3617,267.5436,266.3521,267.5148,6187.0
2022-09-14 10:50:00,278.44,279.99,278.29,279.83,4561.0,267.5629,269.0523,267.4187,268.8986,4561.0
2022-09-14 11:00:00,279.95,279.95,279.17,279.69,4440.0,269.0139,269.0139,268.2643,268.764,4440.0
2022-09-14 11:10:00,279.69,280.0,279.27,279.28,2251.0,268.764,269.0619,268.3604,268.37,2251.0
2022-09-14 11:20:00,279.16,279.75,278.52,279.16,7347.0,268.2547,268.8217,267.6397,268.2547,7347.0
2022-09-14 11:30:00,278.98,279.25,278.85,279.13,3500.0,268.0818,268.3412,267.9568,268.2259,3500.0
2022-09-14 11:40:00,279.18,279.46,279.0,279.0,2701.0,268.274,268.543,268.101,268.101,2701.0
2022-09-14 11:50:00,278.92,278.98,278.45,278.45,2029.0,268.0241,268.0818,267.5725,267.5725,2029.0
2022-09-14 12:00:00,278.54,278.72,278.0,278.36,2250.0,267.659,267.8319,267.14,267.486,2250.0
2022-09-14 12:10:00,278.23,279.04,278.06,278.79,2004.0,267.3611,268.1394,267.1977,267.8992,2004.0
2022-09-14 12:20:00,278.7,278.95,278.26,278.42,1809.0,267.8127,268.0529,267.3899,267.5436,1809.0
2022-09-14 12:30:00,278.59,278.84,278.09,278.84,3232.0,267.707,267.9472,267.2265,267.9472,3232.0
2022-09-14 12:40:00,278.95,279.21,278.56,278.93,2100.0,268.0529,268.3028,267.6782,268.0337,2100.0
2022-09-14 12:50:00,279.01,279.3,278.7,278.92,2602.0,268.1106,268.3893,267.8127,268.0241,2602.0
2022-09-14 13:00:00,279.08,279.26,278.61,278.78,3214.0,268.1779,268.3508,267.7262,267.8896,3214.0
2022-09-14 13:10:00,278.86,279.14,278.5,278.7,3200.0,267.9665,268.2355,267.6205,267.8127,3200.0
2022-09-14 13:20:00,278.77,278.9,278.45,278.45,1622.0,267.88,268.0049,267.5725,267.5725,1622.0
2022-09-14 13:30:00,278.66,278.66,277.55,277.57,2535.0,267.7743,267.7743,266.7076,266.7268,2535.0
2022-09-14 13:40:00,277.72,278.05,276.64,277.07,5386.0,266.871,267.1881,265.8332,266.2464,5386.0
2022-09-14 13:50:00,277.16,277.64,277.09,277.31,2600.0,266.3329,266.7941,266.2656,266.477,2600.0
2022-09-14 14:00:00,277.22,277.31,276.53,276.54,5782.0,266.3905,266.477,265.7275,265.7371,5782.0
2022-09-14 14:10:00,276.64,277.0,276.16,276.98,4520.0,265.8332,266.1791,265.3719,266.1599,4520.0
2022-09-14 14:20:00,276.99,277.0,276.69,276.92,2009.0,266.1695,266.1791,265.8812,266.1022,2009.0
2022-09-14 14:30:00,276.72,277.15,276.68,276.91,4914.0,265.9101,266.3233,265.8716,266.0926,4914.0
2022-09-14 14:40:00,276.65,276.88,276.19,276.27,5178.0,265.8428,266.0638,265.4008,265.4776,5178.0
2022-09-14 14:50:00,276.36,276.44,275.65,275.75,3868.0,265.5641,265.641,264.8819,264.9779,3868.0
2022-09-14 15:00:00,276.0,276.51,275.73,276.51,3145.0,265.2182,265.7083,264.9587,265.7083,3145.0
2022-09-14 15:10:00,276.62,276.63,274.83,275.28,4851.0,265.814,265.8236,264.0939,264.5263,4851.0
2022-09-14 15:20:00,275.38,275.7,274.97,275.38,5285.0,264.6224,264.9299,264.2284,264.6224,5285.0
2022-09-14 15:30:00,275.13,275.58,274.15,275.49,11722.0,264.3822,264.8146,263.4404,264.7281,11722.0
2022-09-14 15:40:00,275.58,276.71,275.58,276.42,8464.0,264.8146,265.9004,264.8146,265.6218,8464.0
2022-09-14 15:50:00,276.79,278.07,276.74,277.9,29870.0,265.9773,267.2073,265.9293,267.044,29870.0
2022-09-15 09:30:00,278.29,278.37,277.5,277.78,3757.0,267.4187,267.4956,266.6596,266.9286,3757.0
2022-09-15 09:40:00,278.27,280.16,278.27,280.0,3749.0,267.3995,269.2157,267.3995,269.0619,3749.0
2022-09-15 09:50:00,280.01,280.54,279.84,280.45,3222.0,269.0715,269.5808,268.9082,269.4943,3222.0
2022-09-15 10:00:00,280.83,281.34,280.5,280.5,11071.0,269.8595,270.3496,269.5424,269.5424,11071.0
2022-09-15 10:10:00,280.63,280.83,280.26,280.26,3830.0,269.6673,269.8595,269.3118,269.3118,3830.0
2022-09-15 10:20:00,279.88,279.88,278.27,278.3,3381.0,268.9466,268.9466,267.3995,267.4283,3381.0
2022-09-15 10:30:00,278.05,279.39,278.05,279.05,3327.0,267.1881,268.4757,267.1881,268.149,3327.0
2022-09-15 10:40:00,278.96,279.21,278.67,278.73,2807.0,268.0625,268.3028,267.7839,267.8415,2807.0
2022-09-15 10:50:00,278.25,278.27,277.73,278.2,4326.0,267.3803,267.3995,266.8806,267.3322,4326.0
2022-09-15 11:00:00,277.84,278.58,277.78,278.58,1609.0,266.9863,267.6974,266.9286,267.6974,1609.0
2022-09-15 11:10:00,277.35,277.75,277.27,277.75,2003.0,266.5154,266.8998,266.4386,266.8998,2003.0
2022-09-15 11:20:00,278.34,278.54,278.25,278.47,2439.0,267.4668,267.659,267.3803,267.5917,2439.0
2022-09-15 11:30:00,278.56,279.18,278.51,278.98,7241.0,267.6782,268.274,267.6301,268.0818,7241.0
2022-09-15 11:40:00,278.83,279.15,278.71,278.71,2347.0,267.9376,268.2451,267.8223,267.8223,2347.0
2022-09-15 11:50:00,278.6,278.6,277.57,277.85,3027.0,267.7166,267.7166,266.7268,266.9959,3027.0
2022-09-15 12:00:00,277.84,278.36,277.84,277.9,1203.0,266.9863,267.486,266.9863,267.044,1203.0
2022-09-15 12:10:00,277.57,278.3,277.49,278.3,1925.0,266.7268,267.4283,266.65,267.4283,1925.0
2022-09-15 12:20:00,278.27,278.39,277.99,278.02,1402.0,267.3995,267.5148,267.1304,267.1593,1402.0
2022-09-15 12:30:00,278.35,278.75,278.07,278.61,2074.0,267.4764,267.8608,267.2073,267.7262,2074.0
2022-09-15 12:40:00,278.51,279.05,278.51,278.56,1170.0,267.6301,268.149,267.6301,267.6782,1170.0
2022-09-15 12:50:00,278.81,279.09,278.67,278.76,1016.0,267.9184,268.1875,267.7839,267.8704,1016.0
2022-09-15 13:00:00,279.45,280.49,279.45,280.38,4211.0,268.5334,269.5328,268.5334,269.4271,4211.0
2022-09-15 13:10:00,280.36,280.68,280.24,280.68,1795.0,269.4079,269.7154,269.2925,269.7154,1795.0
2022-09-15 13:20:00,280.67,280.86,280.49,280.54,2357.0,269.7057,269.8883,269.5328,269.5808,2357.0
2022-09-15 13:30:00,280.45,280.6,279.84,279.99,1464.0,269.4943,269.6385,268.9082,269.0523,1464.0
2022-09-15 13:40:00,279.95,279.95,279.58,279.59,2674.0,269.0139,269.0139,268.6583,268.6679,2674.0
2022-09-15 13:50:00,279.59,279.69,279.34,279.51,1700.0,268.6679,268.764,268.4277,268.5911,1700.0
2022-09-15 14:00:00,279.33,279.33,278.1,278.33,1794.0,268.4181,268.4181,267.2361,267.4572,1794.0
2022-09-15 14:10:00,278.33,278.97,278.33,278.96,2358.0,267.4572,268.0722,267.4572,268.0625,2358.0
2022-09-15 14:20:00,278.91,278.97,278.56,278.91,2902.0,268.0145,268.0722,267.6782,268.0145,2902.0
2022-09-15 14:30:00,279.05,279.37,278.79,278.95,2953.0,268.149,268.4565,267.8992,268.0529,2953.0
2022-09-15 14:40:00,278.94,278.94,278.14,278.14,858.0,268.0433,268.0433,267.2746,267.2746,858.0
2022-09-15 14:50:00,277.9,278.03,277.74,278.02,1877.0,267.044,267.1689,266.8902,267.1593,1877.0
2022-09-15 15:00:00,277.69,277.69,277.07,277.12,2490.0,266.8422,266.8422,266.2464,266.2944,2490.0
2022-09-15 15:10:00,276.85,276.85,275.84,275.88,4651.0,266.035,266.035,265.0644,265.1029,4651.0
2022-09-15 15:20:00,275.98,276.07,275.52,275.87,5475.0,265.199,265.2854,264.7569,265.0933,5475.0
2022-09-15 15:30:00,275.71,276.41,275.58,276.06,15112.0,264.9395,265.6122,264.8146,265.2758,15112.0
2022-09-15 15:40:00,275.81,276.51,275.81,276.42,9380.0,265.0356,265.7083,265.0356,265.6218,9380.0
2022-09-15 15:50:00,276.41,277.57,276.35,277.11,51061.0,265.6122,266.7268,265.5545,266.2848,51061.0
2022-09-16 09:30:00,273.65,273.99,272.67,273.99,96762.0,262.96,263.2867,262.0183,263.2867,96762.0
2022-09-16 09:40:00,273.98,273.98,272.05,272.12,3816.0,263.2771,263.2771,261.4225,261.4897,3816.0
2022-09-16 09:50:00,272.07,272.14,268.94,269.07,4476.0,261.4417,261.509,258.434,258.5589,4476.0
2022-09-16 10:00:00,269.43,270.43,268.99,269.51,12125.0,258.9048,259.8658,258.482,258.9817,12125.0
2022-09-16 10:10:00,269.51,271.71,269.51,270.56,5202.0,258.9817,261.0958,258.9817,259.9907,5202.0
2022-09-16 10:20:00,271.04,271.3,270.62,271.07,5825.0,260.4519,260.7018,260.0483,260.4808,5825.0
2022-09-16 10:30:00,270.86,272.38,270.86,271.36,2969.0,260.279,261.7396,260.279,260.7594,2969.0
2022-09-16 10:40:00,271.36,271.43,270.83,270.87,2206.0,260.7594,260.8267,260.2501,260.2886,2206.0
2022-09-16 10:50:00,270.57,271.56,270.48,270.84,3366.0,260.0003,260.9516,259.9138,260.2598,3366.0
2022-09-16 11:00:00,271.2,271.91,271.06,271.91,3124.0,260.6057,261.288,260.4712,261.288,3124.0
2022-09-16 11:10:00,271.49,271.95,271.2,271.67,900.0,260.8844,261.3264,260.6057,261.0573,900.0
2022-09-16 11:20:00,271.93,271.93,271.07,271.27,2130.0,261.3072,261.3072,260.4808,260.673,2130.0
2022-09-16 11:30:00,271.27,271.61,270.99,271.07,2600.0,260.673,260.9997,260.4039,260.4808,2600.0
2022-09-16 11:40:00,271.19,271.48,271.16,271.48,1401.0,260.5961,260.8747,260.5673,260.8747,1401.0
2022-09-16 11:50:00,271.5,272.22,271.49,272.1,1600.0,260.894,261.5858,260.8844,261.4705,1600.0
2022-09-16 12:00:00,271.6,272.04,271.26,271.26,2300.0,260.9901,261.4129,260.6633,260.6633,2300.0
2022-09-16 12:10:00,271.42,271.47,270.79,270.8,2016.0,260.8171,260.8651,260.2117,260.2213,2016.0
2022-09-16 12:20:00,270.8,270.95,270.3,270.54,1642.0,260.2213,260.3655,259.7408,259.9715,1642.0
2022-09-16 12:30:00,270.43,270.43,270.14,270.22,1440.0,259.8658,259.8658,259.5871,259.664,1440.0
2022-09-16 12:40:00,270.61,271.23,270.58,271.14,2458.0,260.0387,260.6345,260.0099,260.548,2458.0
2022-09-16 12:50:00,270.92,270.93,270.47,270.84,2323.0,260.3366,260.3462,259.9042,260.2598,2323.0
2022-09-16 13:00:00,270.45,270.45,269.79,269.88,2122.0,259.885,259.885,259.2508,259.3373,2122.0
2022-09-16 13:10:00,269.96,270.12,269.69,269.96,3273.0,259.4141,259.5679,259.1547,259.4141,3273.0
2022-09-16 13:20:00,269.79,270.15,269.75,269.93,1908.0,259.2508,259.5967,259.2123,259.3853,1908.0
2022-09-16 13:30:00,270.34,270.63,269.97,270.38,2196.0,259.7793,260.058,259.4237,259.8177,2196.0
2022-09-16 13:40:00,270.38,270.56,269.53,269.71,4021.0,259.8177,259.9907,259.0009,259.1739,4021.0
2022-09-16 13:50:00,269.71,269.99,269.36,269.8,2100.0,259.1739,259.443,258.8376,259.2604,2100.0
2022-09-16 14:00:00,269.61,270.24,269.6,269.79,2500.0,259.0778,259.6832,259.0682,259.2508,2500.0
2022-09-16 14:10:00,269.85,270.15,269.59,269.59,3100.0,259.3084,259.5967,259.0586,259.0586,3100.0
2022-09-16 14:20:00,269.54,270.77,269.3,270.49,8002.0,259.0105,260.1925,258.7799,259.9234,8002.0
2022-09-16 14:30:00,270.13,270.61,270.13,270.32,2863.0,259.5775,260.0387,259.5775,259.7601,2863.0
2022-09-16 14:40:00,270.32,270.88,269.86,270.77,5887.0,259.7601,260.2982,259.318,260.1925,5887.0
2022-09-16 14:50:00,270.8,270.9,270.41,270.8,2987.0,260.2213,260.3174,259.8465,260.2213,2987.0
2022-09-16 15:00:00,271.11,271.81,270.9,271.69,3177.0,260.5192,261.1919,260.3174,261.0765,3177.0
2022-09-16 15:10:00,271.39,271.46,270.85,270.99,3759.0,260.7883,260.8555,260.2694,260.4039,3759.0
2022-09-16 15:20:00,270.93,271.59,270.91,271.15,5260.0,260.3462,260.9805,260.327,260.5576,5260.0
2022-09-16 15:30:00,271.19,271.65,270.5,271.65,6994.0,260.5961,261.0381,259.933,261.0381,6994.0
2022-09-16 15:40:00,271.88,272.15,271.24,271.59,7455.0,261.2591,261.5186,260.6441,260.9805,7455.0
2022-09-16 15:50:00,271.82,272.75,271.63,272.26,53103.0,261.2015,262.0951,261.0189,261.6243,53103.0
2022-09-19 09:30:00,269.3,272.75,269.22,272.7,8682.0,258.7799,262.0951,258.703,262.0471,8682.0
2022-09-19 09:40:00,272.82,274.22,272.71,273.87,4526.0,262.1624,263.5077,262.0567,263.1714,4526.0
2022-09-19 09:50:00,273.88,275.15,273.84,275.02,6617.0,263.181,264.4014,263.1426,264.2765,6617.0
2022-09-19 10:00:00,274.32,275.36,273.86,275.17,11313.0,263.6038,264.6032,263.1618,264.4206,11313.0
2022-09-19 10:10:00,275.38,276.49,275.07,275.66,6592.0,264.6224,265.689,264.3245,264.8915,6592.0
2022-09-19 10:20:00,275.25,276.4,275.25,276.2,3068.0,264.4975,265.6026,264.4975,265.4104,3068.0
2022-09-19 10:30:00,276.29,277.29,276.29,277.1,1878.0,265.4968,266.4578,265.4968,266.2752,1878.0
2022-09-19 10:40:00,277.66,277.94,277.54,277.63,3998.0,266.8133,267.0824,266.698,266.7845,3998.0
2022-09-19 10:50:00,277.69,277.69,276.58,276.73,1441.0,266.8422,266.8422,265.7755,265.9197,1441.0
2022-09-19 11:00:00,276.73,277.36,276.73,277.19,859.0,265.9197,266.525,265.9197,266.3617,859.0
2022-09-19 11:10:00,276.84,276.98,276.54,276.98,1702.0,266.0254,266.1599,265.7371,266.1599,1702.0
2022-09-19 11:20:00,275.73,275.89,275.73,275.89,200.0,264.9587,265.1125,264.9587,265.1125,200.0
2022-09-19 11:30:00,275.75,275.76,275.02,275.02,3839.0,264.9779,264.9876,264.2765,264.2765,3839.0
2022-09-19 11:40:00,274.97,275.6,274.85,275.59,4133.0,264.2284,264.8338,264.1131,264.8242,4133.0
2022-09-19 11:50:00,275.67,275.8,275.32,275.44,1349.0,264.9011,265.026,264.5647,264.6801,1349.0
2022-09-19 12:00:00,275.66,275.77,274.96,275.65,6229.0,264.8915,264.9972,264.2188,264.8819,6229.0
2022-09-19 12:10:00,275.79,275.98,275.43,275.98,1270.0,265.0164,265.199,264.6704,265.199,1270.0
2022-09-19 12:20:00,275.65,275.65,275.03,275.26,1900.0,264.8819,264.8819,264.2861,264.5071,1900.0
2022-09-19 12:30:00,275.26,276.45,275.26,276.39,1788.0,264.5071,265.6506,264.5071,265.5929,1788.0
2022-09-19 12:40:00,276.1,276.36,275.98,276.04,1650.0,265.3143,265.5641,265.199,265.2566,1650.0
2022-09-19 12:50:00,276.32,276.56,276.16,276.56,965.0,265.5257,265.7563,265.3719,265.7563,965.0
2022-09-19 13:00:00,276.82,276.82,276.33,276.66,2284.0,266.0061,266.0061,265.5353,265.8524,2284.0
2022-09-19 13:10:00,276.28,276.28,275.91,276.18,1676.0,265.4872,265.4872,265.1317,265.3911,1676.0
2022-09-19 13:20:00,276.33,276.62,276.33,276.62,1174.0,265.5353,265.814,265.5353,265.814,1174.0
2022-09-19 13:30:00,276.75,276.75,275.77,276.04,2683.0,265.9389,265.9389,264.9972,265.2566,2683.0
2022-09-19 13:40:00,276.0,276.28,275.95,276.09,3093.0,265.2182,265.4872,265.1701,265.3047,3093.0
2022-09-19 13:50:00,276.14,276.14,275.66,275.68,1400.0,265.3527,265.3527,264.8915,264.9107,1400.0
2022-09-19 14:00:00,275.74,276.06,275.59,276.06,3326.0,264.9683,265.2758,264.8242,265.2758,3326.0
2022-09-19 14:10:00,275.95,276.22,275.63,275.99,2879.0,265.1701,265.4296,264.8626,265.2086,2879.0
2022-09-19 14:20:00,276.19,276.2,275.56,275.91,1600.0,265.4008,265.4104,264.7954,265.1317,1600.0
2022-09-19 14:30:00,275.87,276.08,275.57,275.99,3507.0,265.0933,265.2951,264.805,265.2086,3507.0
2022-09-19 14:40:00,275.81,275.98,275.6,275.63,3165.0,265.0356,265.199,264.8338,264.8626,3165.0
2022-09-19 14:50:00,275.7,276.25,275.7,276.16,3201.0,264.9299,265.4584,264.9299,265.3719,3201.0
2022-09-19 15:00:00,276.28,277.08,276.21,277.08,3069.0,265.4872,266.256,265.42,266.256,3069.0
2022-09-19 15:10:00,276.99,278.08,276.99,277.8,16084.0,266.1695,267.2169,266.1695,266.9479,16084.0
2022-09-19 15:20:00,277.55,278.33,277.45,278.09,6201.0,266.7076,267.4572,266.6115,267.2265,6201.0
2022-09-19 15:30:00,278.05,278.54,278.05,278.29,4915.0,267.1881,267.659,267.1881,267.4187,4915.0
2022-09-19 15:40:00,278.31,278.52,277.36,277.51,8676.0,267.4379,267.6397,266.525,266.6692,8676.0
2022-09-19 15:50:00,277.53,278.21,277.32,278.07,17334.0,266.6884,267.3418,266.4866,267.2073,17334.0
2022-09-20 09:30:00,275.16,276.57,274.91,274.91,11976.0,264.411,265.7659,264.1708,264.1708,11976.0
2022-09-20 09:40:00,275.02,275.02,274.21,274.85,3614.0,264.2765,264.2765,263.4981,264.1131,3614.0
2022-09-20 09:50:00,274.49,274.69,273.87,273.88,4287.0,263.7672,263.9594,263.1714,263.181,4287.0
2022-09-20 10:00:00,273.86,275.16,273.6,274.91,5954.0,263.1618,264.411,262.9119,264.1708,5954.0
2022-09-20 10:10:00,275.22,275.22,274.28,274.67,7093.0,264.4686,264.4686,263.5654,263.9401,7093.0
2022-09-20 10:20:00,274.6,274.67,273.98,274.57,1716.0,263.8729,263.9401,263.2771,263.844,1716.0
2022-09-20 10:30:00,274.47,274.73,274.26,274.27,3862.0,263.7479,263.9978,263.5461,263.5558,3862.0
2022-09-20 10:40:00,274.2,274.76,274.14,274.61,1249.0,263.4885,264.0266,263.4308,263.8825,1249.0
2022-09-20 10:50:00,274.51,275.06,274.45,275.0,1821.0,263.7864,264.3149,263.7287,264.2572,1821.0
2022-09-20 11:00:00,275.12,275.12,274.3,275.12,2799.0,264.3726,264.3726,263.5846,264.3726,2799.0
2022-09-20 11:10:00,275.36,275.59,275.02,275.06,2091.0,264.6032,264.8242,264.2765,264.3149,2091.0
2022-09-20 11:20:00,274.9,275.22,274.73,275.12,4747.0,264.1611,264.4686,263.9978,264.3726,4747.0
2022-09-20 11:30:00,275.46,275.46,274.74,274.74,600.0,264.6993,264.6993,264.0074,264.0074,600.0
2022-09-20 11:40:00,274.85,275.22,274.84,275.18,1584.0,264.1131,264.4686,264.1035,264.4302,1584.0
2022-09-20 11:50:00,275.28,276.06,275.28,275.86,6295.0,264.5263,265.2758,264.5263,265.0836,6295.0
2022-09-20 12:00:00,276.06,276.39,275.9,276.32,1330.0,265.2758,265.5929,265.1221,265.5257,1330.0
2022-09-20 12:10:00,276.22,276.33,276.06,276.13,1700.0,265.4296,265.5353,265.2758,265.3431,1700.0
2022-09-20 12:20:00,275.98,276.1,275.61,275.72,2001.0,265.199,265.3143,264.8434,264.9491,2001.0
2022-09-20 12:30:00,275.52,275.72,275.13,275.39,2622.0,264.7569,264.9491,264.3822,264.632,2622.0
2022-09-20 12:40:00,275.12,275.13,274.48,274.66,1201.0,264.3726,264.3822,263.7576,263.9305,1201.0
2022-09-20 12:50:00,274.62,274.89,274.61,274.61,2178.0,263.8921,264.1515,263.8825,263.8825,2178.0
2022-09-20 13:00:00,274.6,274.66,273.98,274.19,2140.0,263.8729,263.9305,263.2771,263.4789,2140.0
2022-09-20 13:10:00,274.18,274.27,273.77,274.01,3852.0,263.4693,263.5558,263.0753,263.3059,3852.0
2022-09-20 13:20:00,273.78,274.14,273.53,273.72,2227.0,263.0849,263.4308,262.8447,263.0272,2227.0
2022-09-20 13:30:00,273.37,273.37,273.1,273.11,1227.0,262.6909,262.6909,262.4315,262.4411,1227.0
2022-09-20 13:40:00,273.0,273.7,272.78,272.79,3129.0,262.3354,263.008,262.124,262.1336,3129.0
2022-09-20 13:50:00,272.63,272.8,272.23,272.42,1529.0,261.9798,262.1432,261.5955,261.778,1529.0
2022-09-20 14:00:00,272.49,272.99,272.48,272.87,5490.0,261.8453,262.3258,261.8357,262.2104,5490.0
2022-09-20 14:10:00,273.05,273.21,272.6,273.21,1896.0,262.3834,262.5372,261.951,262.5372,1896.0
2022-09-20 14:20:00,273.2,273.51,273.05,273.41,2118.0,262.5276,262.8254,262.3834,262.7294,2118.0
2022-09-20 14:30:00,273.24,273.24,272.79,272.79,1438.0,262.566,262.566,262.1336,262.1336,1438.0
2022-09-20 14:40:00,272.9,273.94,272.45,273.67,4716.0,262.2393,263.2387,261.8069,262.9792,4716.0
2022-09-20 14:50:00,273.79,274.08,273.63,273.79,2144.0,263.0945,263.3732,262.9408,263.0945,2144.0
2022-09-20 15:00:00,273.67,274.14,273.41,273.41,6793.0,262.9792,263.4308,262.7294,262.7294,6793.0
2022-09-20 15:10:00,273.62,274.32,273.62,274.27,6871.0,262.9312,263.6038,262.9312,263.5558,6871.0
2022-09-20 15:20:00,274.42,275.23,274.34,274.97,2346.0,263.6999,264.4783,263.623,264.2284,2346.0
2022-09-20 15:30:00,274.91,275.92,274.45,275.92,2608.0,264.1708,265.1413,263.7287,265.1413,2608.0
2022-09-20 15:40:00,275.81,276.02,275.58,275.59,5131.0,265.0356,265.2374,264.8146,264.8242,5131.0
2022-09-20 15:50:00,275.47,275.86,274.84,275.14,26395.0,264.7089,265.0836,264.1035,264.3918,26395.0
2022-09-21 09:30:00,278.12,279.05,276.63,276.63,5532.0,267.2554,268.149,265.8236,265.8236,5532.0
2022-09-21 09:40:00,276.61,276.61,276.28,276.28,284.0,265.8043,265.8043,265.4872,265.4872,284.0
2022-09-21 09:50:00,277.24,277.42,276.19,276.94,1424.0,266.4097,266.5827,265.4008,266.1215,1424.0
2022-09-21 10:00:00,276.96,276.96,275.9,276.71,3066.0,266.1407,266.1407,265.1221,265.9004,3066.0
2022-09-21 10:10:00,276.69,276.75,276.36,276.75,2191.0,265.8812,265.9389,265.5641,265.9389,2191.0
2022-09-21 10:20:00,276.94,278.2,276.94,278.2,1168.0,266.1215,267.3322,266.1215,267.3322,1168.0
2022-09-21 10:30:00,278.32,278.33,277.63,277.94,6529.0,267.4475,267.4572,266.7845,267.0824,6529.0
2022-09-21 10:40:00,277.81,277.82,276.95,277.21,2139.0,266.9575,266.9671,266.1311,266.3809,2139.0
2022-09-21 10:50:00,277.08,277.85,277.08,277.77,1361.0,266.256,266.9959,266.256,266.919,1361.0
2022-09-21 11:00:00,277.74,277.82,276.92,276.92,3299.0,266.8902,266.9671,266.1022,266.1022,3299.0
2022-09-21 11:10:00,277.25,277.81,277.25,277.44,1284.0,266.4193,266.9575,266.4193,266.6019,1284.0
2022-09-21 11:20:00,277.5,277.5,277.07,277.32,1358.0,266.6596,266.6596,266.2464,266.4866,1358.0
2022-09-21 11:30:00,277.37,277.5,277.33,277.41,1448.0,266.5347,266.6596,266.4962,266.5731,1448.0
2022-09-21 11:40:00,277.64,277.72,277.37,277.37,2175.0,266.7941,266.871,266.5347,266.5347,2175.0
2022-09-21 11:50:00,277.31,277.7,277.31,277.57,1674.0,266.477,266.8518,266.477,266.7268,1674.0
2022-09-21 12:00:00,277.52,277.97,277.45,277.87,834.0,266.6788,267.1112,266.6115,267.0151,834.0
2022-09-21 12:10:00,278.0,278.06,277.96,278.06,676.0,267.14,267.1977,267.1016,267.1977,676.0
2022-09-21 12:20:00,277.86,277.86,277.33,277.56,1510.0,267.0055,267.0055,266.4962,266.7172,1510.0
2022-09-21 12:30:00,277.98,277.98,277.59,277.59,3276.0,267.1208,267.1208,266.7461,266.7461,3276.0
2022-09-21 12:40:00,277.75,277.76,277.55,277.62,2020.0,266.8998,266.9094,266.7076,266.7749,2020.0
2022-09-21 12:50:00,277.61,277.61,277.01,277.47,4483.0,266.7653,266.7653,266.1887,266.6308,4483.0
2022-09-21 13:00:00,277.43,277.45,276.87,276.99,7035.0,266.5923,266.6115,266.0542,266.1695,7035.0
2022-09-21 13:10:00,276.83,276.83,276.37,276.43,4090.0,266.0158,266.0158,265.5737,265.6314,4090.0
2022-09-21 13:20:00,276.61,276.62,276.3,276.49,4204.0,265.8043,265.814,265.5065,265.689,4204.0
2022-09-21 13:30:00,276.56,276.91,276.55,276.72,1533.0,265.7563,266.0926,265.7467,265.9101,1533.0
2022-09-21 13:40:00,276.94,277.09,276.91,276.91,1858.0,266.1215,266.2656,266.0926,266.0926,1858.0
2022-09-21 13:50:00,276.97,277.17,276.66,277.17,2923.0,266.1503,266.3425,265.8524,266.3425,2923.0
2022-09-21 14:00:00,276.9,277.01,272.01,273.99,11336.0,266.083,266.1887,261.384,263.2867,11336.0
2022-09-21 14:10:00,273.88,273.89,272.09,272.09,1614.0,263.181,263.1906,261.4609,261.4609,1614.0
2022-09-21 14:20:00,272.71,273.76,272.6,273.08,3027.0,262.0567,263.0657,261.951,262.4122,3027.0
2022-09-21 14:30:00,272.61,275.67,271.84,275.17,8648.0,261.9606,264.9011,261.2207,264.4206,8648.0
2022-09-21 14:40:00,275.07,278.57,275.07,276.31,4765.0,264.3245,267.6878,264.3245,265.5161,4765.0
2022-09-21 14:50:00,276.27,277.63,275.62,277.62,4530.0,265.4776,266.7845,264.853,266.7749,4530.0
2022-09-21 15:00:00,277.64,277.76,275.98,275.98,5954.0,266.7941,266.9094,265.199,265.199,5954.0
2022-09-21 15:10:00,275.63,276.48,273.52,275.57,6586.0,264.8626,265.6794,262.8351,264.805,6586.0
2022-09-21 15:20:00,275.1,275.1,272.86,272.86,4877.0,264.3533,264.3533,262.2008,262.2008,4877.0
2022-09-21 15:30:00,272.09,272.94,271.65,271.7,3349.0,261.4609,262.2777,261.0381,261.0862,3349.0
2022-09-21 15:40:00,271.2,271.3,270.36,270.67,4712.0,260.6057,260.7018,259.7985,260.0964,4712.0
2022-09-21 15:50:00,270.46,271.24,269.82,269.94,32223.0,259.8946,260.6441,259.2796,259.3949,32223.0
2022-09-22 09:30:00,270.52,270.73,267.58,267.78,8484.0,259.9523,260.154,257.1271,257.3193,8484.0
2022-09-22 09:40:00,267.63,267.63,266.2,267.08,1576.0,257.1751,257.1751,255.801,256.6466,1576.0
2022-09-22 09:50:00,265.8,266.29,265.07,265.7,8431.0,255.4166,255.8875,254.7152,255.3205,8431.0
2022-09-22 10:00:00,265.56,266.24,264.8,265.97,8524.0,255.186,255.8394,254.4557,255.58,8524.0
2022-09-22 10:10:00,265.7,267.01,265.27,266.39,5742.0,255.3205,256.5794,254.9073,255.9836,5742.0
2022-09-22 10:20:00,265.75,266.66,265.5,266.66,4645.0,255.3686,256.243,255.1284,256.243,4645.0
2022-09-22 10:30:00,266.73,266.96,265.55,266.31,8609.0,256.3103,256.5313,255.1764,255.9067,8609.0
2022-09-22 10:40:00,266.43,266.43,264.72,265.17,3165.0,256.022,256.022,254.3788,254.8112,3165.0
2022-09-22 10:50:00,264.87,265.51,264.65,264.83,4781.0,254.523,255.138,254.3116,254.4845,4781.0
2022-09-22 11:00:00,264.74,265.4,264.28,265.13,2632.0,254.398,255.0323,253.956,254.7728,2632.0
2022-09-22 11:10:00,265.06,265.07,264.53,264.74,1397.0,254.7055,254.7152,254.1962,254.398,1397.0
2022-09-22 11:20:00,264.64,265.54,264.46,265.54,2833.0,254.302,255.1668,254.129,255.1668,2833.0
2022-09-22 11:30:00,265.88,266.14,265.62,265.91,3667.0,255.4935,255.7434,255.2437,255.5223,3667.0
2022-09-22 11:40:00,265.72,265.98,265.06,265.9,1977.0,255.3398,255.5896,254.7055,255.5127,1977.0
2022-09-22 11:50:00,265.7,265.85,264.67,264.85,2413.0,255.3205,255.4647,254.3308,254.5037,2413.0
2022-09-22 12:00:00,265.03,265.62,264.84,265.39,4748.0,254.6767,255.2437,254.4941,255.0227,4748.0
2022-09-22 12:10:00,265.33,265.38,265.05,265.28,2317.0,254.965,255.013,254.6959,254.9169,2317.0
2022-09-22 12:20:00,265.51,266.59,265.41,266.13,2344.0,255.138,256.1758,255.0419,255.7337,2344.0
2022-09-22 12:30:00,265.71,265.79,265.15,265.26,4925.0,255.3302,255.407,254.792,254.8977,4925.0
2022-09-22 12:40:00,265.12,265.98,265.08,265.08,3816.0,254.7632,255.5896,254.7248,254.7248,3816.0
2022-09-22 12:50:00,265.48,265.6,264.95,265.0,4409.0,255.1091,255.2244,254.5998,254.6479,4409.0
2022-09-22 13:00:00,264.99,265.35,264.65,264.65,2882.0,254.6383,254.9842,254.3116,254.3116,2882.0
2022-09-22 13:10:00,264.93,264.93,264.17,264.61,7603.0,254.5806,254.5806,253.8503,254.2731,7603.0
2022-09-22 13:20:00,264.77,265.67,264.77,265.67,1341.0,254.4269,255.2917,254.4269,255.2917,1341.0
2022-09-22 13:30:00,265.51,265.76,265.34,265.46,2725.0,255.138,255.3782,254.9746,255.0899,2725.0
2022-09-22 13:40:00,265.38,265.62,264.96,265.44,3093.0,255.013,255.2437,254.6095,255.0707,3093.0
2022-09-22 13:50:00,265.45,265.78,265.34,265.37,2130.0,255.0803,255.3974,254.9746,255.0034,2130.0
2022-09-22 14:00:00,265.45,265.45,264.34,264.34,2435.0,255.0803,255.0803,254.0137,254.0137,2435.0
2022-09-22 14:10:00,264.39,264.44,264.04,264.34,3120.0,254.0617,254.1098,253.7254,254.0137,3120.0
2022-09-22 14:20:00,264.21,264.54,263.93,264.38,3270.0,253.8887,254.2059,253.6197,254.0521,3270.0
2022-09-22 14:30:00,264.33,264.95,264.21,264.95,4404.0,254.0041,254.5998,253.8887,254.5998,4404.0
2022-09-22 14:40:00,264.76,264.89,264.32,264.32,1415.0,254.4173,254.5422,253.9945,253.9945,1415.0
2022-09-22 14:50:00,264.49,265.4,264.4,265.13,2575.0,254.1578,255.0323,254.0713,254.7728,2575.0
2022-09-22 15:00:00,265.16,265.75,265.1,265.47,4741.0,254.8016,255.3686,254.744,255.0995,4741.0
2022-09-22 15:10:00,265.52,266.22,265.46,265.84,4382.0,255.1476,255.8202,255.0899,255.4551,4382.0
2022-09-22 15:20:00,265.69,265.69,264.78,265.59,2784.0,255.3109,255.3109,254.4365,255.2148,2784.0
2022-09-22 15:30:00,265.59,266.3,265.56,265.94,9596.0,255.2148,255.8971,255.186,255.5512,9596.0
2022-09-22 15:40:00,266.0,266.68,265.53,266.68,5299.0,255.6088,256.2623,255.1572,256.2623,5299.0
2022-09-22 15:50:00,266.7,266.7,264.13,264.33,50939.0,256.2815,256.2815,253.8119,254.0041,50939.0
2022-09-23 09:30:00,260.97,261.81,258.97,260.87,7682.0,250.7753,251.5825,248.8534,250.6792,7682.0
2022-09-23 09:40:00,260.6,260.6,259.64,259.64,5233.0,250.4198,250.4198,249.4973,249.4973,5233.0
2022-09-23 09:50:00,259.36,259.5,258.01,258.05,13347.0,249.2282,249.3627,247.9309,247.9694,13347.0
2022-09-23 10:00:00,258.08,258.08,257.31,257.89,2998.0,247.9982,247.9982,247.2583,247.8156,2998.0
2022-09-23 10:10:00,258.02,258.24,257.0,257.21,3222.0,247.9406,248.152,246.9604,247.1622,3222.0
2022-09-23 10:20:00,256.86,256.86,256.24,256.63,6508.0,246.8259,246.8259,246.2301,246.6049,6508.0
2022-09-23 10:30:00,256.78,256.79,256.07,256.07,1110.0,246.749,246.7586,246.0667,246.0667,1110.0
2022-09-23 10:40:00,257.22,257.43,257.05,257.29,1387.0,247.1718,247.3736,247.0085,247.2391,1387.0
2022-09-23 10:50:00,257.4,257.4,256.93,257.15,800.0,247.3448,247.3448,246.8931,247.1045,800.0
2022-09-23 11:00:00,256.55,256.87,256.47,256.47,3730.0,246.528,246.8355,246.4511,246.4511,3730.0
2022-09-23 11:10:00,256.95,257.03,256.62,256.92,2794.0,246.9124,246.9892,246.5952,246.8835,2794.0
2022-09-23 11:20:00,257.0,257.21,256.46,256.46,1946.0,246.9604,247.1622,246.4415,246.4415,1946.0
2022-09-23 11:30:00,256.77,256.77,255.38,255.38,5181.0,246.7394,246.7394,245.4037,245.4037,5181.0
2022-09-23 11:40:00,255.31,255.31,254.32,254.41,5552.0,245.3364,245.3364,244.3851,244.4716,5552.0
2022-09-23 11:50:00,254.83,254.88,254.58,254.88,6783.0,244.8752,244.9232,244.6349,244.9232,6783.0
2022-09-23 12:00:00,254.73,254.73,253.9,254.06,7517.0,244.7791,244.7791,243.9815,244.1353,7517.0
2022-09-23 12:10:00,253.85,254.3,253.59,254.13,5088.0,243.9335,244.3659,243.6836,244.2025,5088.0
2022-09-23 12:20:00,254.17,254.24,253.95,253.95,2427.0,244.241,244.3082,244.0296,244.0296,2427.0
2022-09-23 12:30:00,254.03,254.32,253.56,254.32,1042.0,244.1064,244.3851,243.6548,244.3851,1042.0
2022-09-23 12:40:00,254.13,254.27,253.85,254.27,3076.0,244.2025,244.3371,243.9335,244.3371,3076.0
2022-09-23 12:50:00,254.78,254.98,254.73,254.92,1123.0,244.8271,245.0193,244.7791,244.9617,1123.0
2022-09-23 13:00:00,255.02,255.71,254.96,255.19,6440.0,245.0578,245.7208,245.0001,245.2211,6440.0
2022-09-23 13:10:00,255.19,255.19,255.08,255.08,448.0,245.2211,245.2211,245.1154,245.1154,448.0
2022-09-23 13:20:00,255.66,255.66,254.35,254.35,4152.0,245.6728,245.6728,244.4139,244.4139,4152.0
2022-09-23 13:30:00,254.31,254.86,254.31,254.58,2660.0,244.3755,244.904,244.3755,244.6349,2660.0
2022-09-23 13:40:00,254.4,254.81,254.4,254.7,1901.0,244.462,244.856,244.462,244.7503,1901.0
2022-09-23 13:50:00,254.79,255.14,254.71,255.14,2637.0,244.8367,245.1731,244.7599,245.1731,2637.0
2022-09-23 14:00:00,255.01,255.06,254.29,254.29,4202.0,245.0481,245.0962,244.3563,244.3563,4202.0
2022-09-23 14:10:00,254.25,254.25,253.22,253.45,3706.0,244.3178,244.3178,243.3281,243.5491,3706.0
2022-09-23 14:20:00,253.42,254.35,253.42,253.76,3950.0,243.5203,244.4139,243.5203,243.847,3950.0
2022-09-23 14:30:00,253.68,253.68,253.44,253.44,1430.0,243.7701,243.7701,243.5395,243.5395,1430.0
2022-09-23 14:40:00,253.31,253.69,253.12,253.67,3468.0,243.4146,243.7797,243.232,243.7605,3468.0
2022-09-23 14:50:00,253.63,253.88,253.38,253.4,2898.0,243.7221,243.9623,243.4818,243.501,2898.0
2022-09-23 15:00:00,253.53,255.78,253.35,255.27,4079.0,243.626,245.7881,243.453,245.298,4079.0
2022-09-23 15:10:00,255.4,256.21,254.73,255.76,7233.0,245.4229,246.2013,244.7791,245.7688,7233.0
2022-09-23 15:20:00,255.73,255.87,255.41,255.76,4054.0,245.74,245.8745,245.4325,245.7688,4054.0
2022-09-23 15:30:00,255.98,256.19,255.46,255.84,6678.0,245.9803,246.182,245.4806,245.8457,6678.0
2022-09-23 15:40:00,255.97,256.82,255.82,256.14,9571.0,245.9706,246.7874,245.8265,246.134,9571.0
2022-09-23 15:50:00,255.86,257.5,255.68,257.36,26504.0,245.8649,247.4409,245.692,247.3063,26504.0
2022-09-26 09:30:00,256.07,258.3,255.96,257.89,6628.0,246.0667,248.2096,245.961,247.8156,6628.0
2022-09-26 09:40:00,257.56,258.29,255.43,255.74,24280.0,247.4985,248.2,245.4517,245.7496,24280.0
2022-09-26 09:50:00,255.77,256.88,255.77,256.61,5952.0,245.7785,246.8451,245.7785,246.5856,5952.0
2022-09-26 10:00:00,256.6,256.6,255.25,255.91,5150.0,246.576,246.576,245.2788,245.913,5150.0
2022-09-26 10:10:00,255.77,258.62,255.53,258.62,2367.0,245.7785,248.5171,245.5478,248.5171,2367.0
2022-09-26 10:20:00,258.51,258.61,258.11,258.11,3279.0,248.4114,248.5075,248.027,248.027,3279.0
2022-09-26 10:30:00,258.0,258.0,257.21,257.5,1932.0,247.9213,247.9213,247.1622,247.4409,1932.0
2022-09-26 10:40:00,257.7,258.13,256.78,257.48,3892.0,247.6331,248.0463,246.749,247.4217,3892.0
2022-09-26 10:50:00,257.56,257.56,256.98,257.05,7844.0,247.4985,247.4985,246.9412,247.0085,7844.0
2022-09-26 11:00:00,257.14,257.14,256.13,256.2,6539.0,247.0949,247.0949,246.1244,246.1917,6539.0
2022-09-26 11:10:00,256.15,256.18,255.76,255.87,2315.0,246.1436,246.1724,245.7688,245.8745,2315.0
2022-09-26 11:20:00,255.85,256.02,255.02,255.28,4486.0,245.8553,246.0187,245.0578,245.3076,4486.0
2022-09-26 11:30:00,254.93,255.84,254.93,255.3,3858.0,244.9713,245.8457,244.9713,245.3268,3858.0
2022-09-26 11:40:00,255.3,255.89,254.85,255.77,2562.0,245.3268,245.8938,244.8944,245.7785,2562.0
2022-09-26 11:50:00,255.52,256.75,255.42,256.75,1955.0,245.5382,246.7202,245.4421,246.7202,1955.0
2022-09-26 12:00:00,256.31,256.31,255.14,255.42,2615.0,246.2974,246.2974,245.1731,245.4421,2615.0
2022-09-26 12:10:00,255.59,256.5,255.43,256.25,2314.0,245.6055,246.4799,245.4517,246.2397,2314.0
2022-09-26 12:20:00,256.0,256.0,254.85,254.85,1753.0,245.9995,245.9995,244.8944,244.8944,1753.0
2022-09-26 12:30:00,254.82,254.82,254.1,254.19,3600.0,244.8656,244.8656,244.1737,244.2602,3600.0
2022-09-26 12:40:00,254.1,254.34,253.4,254.34,9530.0,244.1737,244.4043,243.501,244.4043,9530.0
2022-09-26 12:50:00,254.39,254.67,254.29,254.42,9870.0,244.4524,244.7214,244.3563,244.4812,9870.0
2022-09-26 13:00:00,254.53,254.53,253.45,253.68,2601.0,244.5869,244.5869,243.5491,243.7701,2601.0
2022-09-26 13:10:00,253.62,253.74,253.15,253.44,3218.0,243.7124,243.8278,243.2608,243.5395,3218.0
2022-09-26 13:20:00,253.45,253.69,252.68,253.01,3290.0,243.5491,243.7797,242.8092,243.1263,3290.0
2022-09-26 13:30:00,253.1,253.77,253.03,253.47,11736.0,243.2128,243.8566,243.1455,243.5683,11736.0
2022-09-26 13:40:00,253.42,254.27,253.2,253.91,8954.0,243.5203,244.3371,243.3088,243.9911,8954.0
2022-09-26 13:50:00,254.06,254.18,253.27,253.27,2090.0,244.1353,244.2506,243.3761,243.3761,2090.0
2022-09-26 14:00:00,253.09,254.26,253.05,254.26,3853.0,243.2031,244.3274,243.1647,244.3274,3853.0
2022-09-26 14:10:00,254.15,254.35,253.71,253.96,4935.0,244.2217,244.4139,243.7989,244.0392,4935.0
2022-09-26 14:20:00,253.8,254.11,253.2,253.2,2348.0,243.8854,244.1833,243.3088,243.3088,2348.0
2022-09-26 14:30:00,253.05,253.97,252.98,253.25,8049.0,243.1647,244.0488,243.0974,243.3569,8049.0
2022-09-26 14:40:00,253.34,254.78,253.12,254.7,10177.0,243.4434,244.8271,243.232,244.7503,10177.0
2022-09-26 14:50:00,254.6,254.7,254.08,254.27,9146.0,244.6542,244.7503,244.1545,244.3371,9146.0
2022-09-26 15:00:00,254.4,254.97,253.67,254.49,9690.0,244.462,245.0097,243.7605,244.5485,9690.0
2022-09-26 15:10:00,254.45,254.59,253.58,254.38,12527.0,244.51,244.6446,243.674,244.4428,12527.0
2022-09-26 15:20:00,254.35,254.46,253.55,254.08,3429.0,244.4139,244.5196,243.6452,244.1545,3429.0
2022-09-26 15:30:00,254.0,254.16,253.26,253.27,12066.0,244.0776,244.2313,243.3665,243.3761,12066.0
2022-09-26 15:40:00,253.33,255.01,253.07,254.89,21252.0,243.4338,245.0481,243.1839,244.9328,21252.0
2022-09-26 15:50:00,254.64,255.09,252.71,253.16,56542.0,244.6926,245.125,242.838,243.2704,56542.0
2022-09-27 09:30:00,257.11,257.78,256.04,257.27,9930.0,247.0661,247.7099,246.0379,247.2199,9930.0
2022-09-27 09:40:00,257.49,257.49,254.61,254.61,3266.0,247.4313,247.4313,244.6638,244.6638,3266.0
2022-09-27 09:50:00,254.76,255.46,253.85,255.37,8251.0,244.8079,245.4806,243.9335,245.3941,8251.0
2022-09-27 10:00:00,255.32,255.32,253.77,253.77,6850.0,245.346,245.346,243.8566,243.8566,6850.0
2022-09-27 10:10:00,254.49,255.0,254.26,254.78,3760.0,244.5485,245.0385,244.3274,244.8271,3760.0
2022-09-27 10:20:00,254.9,255.72,254.9,254.96,14182.0,244.9424,245.7304,244.9424,245.0001,14182.0
2022-09-27 10:30:00,255.44,256.18,255.23,255.24,9713.0,245.4613,246.1724,245.2595,245.2692,9713.0
2022-09-27 10:40:00,255.39,256.25,255.39,256.05,4195.0,245.4133,246.2397,245.4133,246.0475,4195.0
2022-09-27 10:50:00,256.08,256.08,255.37,255.73,9184.0,246.0763,246.0763,245.3941,245.74,9184.0
2022-09-27 11:00:00,255.93,256.12,255.17,256.12,11958.0,245.9322,246.1148,245.2019,246.1148,11958.0
2022-09-27 11:10:00,256.14,256.14,255.19,255.33,7891.0,246.134,246.134,245.2211,245.3556,7891.0
2022-09-27 11:20:00,255.3,255.39,253.42,253.48,8154.0,245.3268,245.4133,243.5203,243.5779,8154.0
2022-09-27 11:30:00,253.37,254.24,253.34,254.02,3635.0,243.4722,244.3082,243.4434,244.0968,3635.0
2022-09-27 11:40:00,254.02,254.02,253.46,253.48,2057.0,244.0968,244.0968,243.5587,243.5779,2057.0
2022-09-27 11:50:00,253.57,253.78,252.59,252.69,1996.0,243.6644,243.8662,242.7227,242.8188,1996.0
2022-09-27 12:00:00,252.17,252.35,251.67,251.92,1968.0,242.3191,242.4921,241.8386,242.0789,1968.0
2022-09-27 12:10:00,251.51,251.51,250.5,250.5,1917.0,241.6849,241.6849,240.7143,240.7143,1917.0
2022-09-27 12:20:00,250.27,251.49,250.27,251.15,1602.0,240.4933,241.6657,240.4933,241.3389,1602.0
2022-09-27 12:30:00,251.07,251.68,250.84,251.19,1817.0,241.2621,241.8482,241.041,241.3774,1817.0
2022-09-27 12:40:00,250.89,251.22,250.69,251.2,2594.0,241.0891,241.4062,240.8969,241.387,2594.0
2022-09-27 12:50:00,250.93,251.42,250.62,251.18,3358.0,241.1275,241.5984,240.8296,241.3678,3358.0
2022-09-27 13:00:00,251.03,251.09,250.27,250.36,2680.0,241.2236,241.2813,240.4933,240.5798,2680.0
2022-09-27 13:10:00,250.4,250.88,250.28,250.88,3931.0,240.6182,241.0795,240.5029,241.0795,3931.0
2022-09-27 13:20:00,250.71,250.73,250.1,250.1,3061.0,240.9161,240.9353,240.33,240.33,3061.0
2022-09-27 13:30:00,250.15,250.78,250.14,250.22,1819.0,240.378,240.9834,240.3684,240.4453,1819.0
2022-09-27 13:40:00,249.97,250.01,249.59,249.68,4882.0,240.205,240.2435,239.8399,239.9264,4882.0
2022-09-27 13:50:00,249.54,249.93,249.35,249.93,5680.0,239.7918,240.1666,239.6092,240.1666,5680.0
2022-09-27 14:00:00,250.1,250.92,250.1,250.59,2781.0,240.33,241.1179,240.33,240.8008,2781.0
2022-09-27 14:10:00,250.64,250.64,249.98,250.12,2755.0,240.8489,240.8489,240.2146,240.3492,2755.0
2022-09-27 14:20:00,250.18,251.17,250.15,251.06,3171.0,240.4068,241.3582,240.378,241.2524,3171.0
2022-09-27 14:30:00,251.1,252.18,250.69,252.18,2539.0,241.2909,242.3287,240.8969,242.3287,2539.0
2022-09-27 14:40:00,252.57,252.62,251.93,252.62,5537.0,242.7035,242.7515,242.0885,242.7515,5537.0
2022-09-27 14:50:00,253.04,253.04,252.28,252.44,9980.0,243.1551,243.1551,242.4248,242.5785,9980.0
2022-09-27 15:00:00,252.34,252.34,251.38,251.81,15914.0,242.4824,242.4824,241.5599,241.9731,15914.0
2022-09-27 15:10:00,251.75,252.01,251.22,252.01,6741.0,241.9155,242.1653,241.4062,242.1653,6741.0
2022-09-27 15:20:00,252.14,252.3,251.64,251.79,7769.0,242.2903,242.444,241.8098,241.9539,7769.0
2022-09-27 15:30:00,251.78,251.78,251.25,251.42,4264.0,241.9443,241.9443,241.435,241.5984,4264.0
2022-09-27 15:40:00,251.52,252.48,251.42,252.09,12958.0,241.6945,242.617,241.5984,242.2422,12958.0
2022-09-27 15:50:00,252.4,252.97,251.81,252.34,53431.0,242.5401,243.0878,241.9731,242.4824,53431.0
2022-09-28 09:30:00,253.67,253.67,250.9,252.35,7706.0,243.7605,243.7605,241.0987,242.4921,7706.0
2022-09-28 09:40:00,253.41,254.85,253.4,254.85,620.0,243.5106,244.8944,243.501,244.8944,620.0
2022-09-28 09:50:00,254.24,255.36,254.06,254.89,3457.0,244.3082,245.3845,244.1353,244.9328,3457.0
2022-09-28 10:00:00,254.75,255.84,253.55,253.56,11390.0,244.7983,245.8457,243.6452,243.6548,11390.0
2022-09-28 10:10:00,253.45,253.96,252.9,253.49,3495.0,243.5491,244.0392,243.0206,243.5875,3495.0
2022-09-28 10:20:00,254.25,255.22,253.79,255.08,9442.0,244.3178,245.2499,243.8758,245.1154,9442.0
2022-09-28 10:30:00,255.29,256.38,255.24,255.3,3254.0,245.3172,246.3646,245.2692,245.3268,3254.0
2022-09-28 10:40:00,255.45,256.08,255.19,255.82,2301.0,245.471,246.0763,245.2211,245.8265,2301.0
2022-09-28 10:50:00,256.13,256.24,255.57,255.75,4900.0,246.1244,246.2301,245.5863,245.7592,4900.0
2022-09-28 11:00:00,255.59,256.19,255.41,255.88,1612.0,245.6055,246.182,245.4325,245.8842,1612.0
2022-09-28 11:10:00,256.56,256.92,256.51,256.64,2599.0,246.5376,246.8835,246.4895,246.6145,2599.0
2022-09-28 11:20:00,256.75,257.58,256.75,256.85,3718.0,246.7202,247.5177,246.7202,246.8163,3718.0
2022-09-28 11:30:00,256.59,256.99,256.29,256.32,4533.0,246.5664,246.9508,246.2781,246.307,4533.0
2022-09-28 11:40:00,256.21,257.72,256.13,257.72,1774.0,246.2013,247.6523,246.1244,247.6523,1774.0
2022-09-28 11:50:00,257.52,258.21,257.52,257.99,2505.0,247.4601,248.1231,247.4601,247.9117,2505.0
2022-09-28 12:00:00,257.73,258.26,257.52,258.09,5243.0,247.6619,248.1712,247.4601,248.0078,5243.0
2022-09-28 12:10:00,258.13,259.5,258.12,259.5,6662.0,248.0463,249.3627,248.0367,249.3627,6662.0
2022-09-28 12:20:00,259.56,259.56,258.06,258.74,5195.0,249.4204,249.4204,247.979,248.6324,5195.0
2022-09-28 12:30:00,258.52,258.71,258.1,258.1,3510.0,248.421,248.6036,248.0174,248.0174,3510.0
2022-09-28 12:40:00,258.16,259.11,258.1,258.88,3791.0,248.0751,248.988,248.0174,248.767,3791.0
2022-09-28 12:50:00,258.88,258.96,258.43,258.95,3865.0,248.767,248.8438,248.3345,248.8342,3865.0
2022-09-28 13:00:00,258.95,259.79,258.92,259.79,3218.0,248.8342,249.6414,248.8054,249.6414,3218.0
2022-09-28 13:10:00,259.73,259.73,259.42,259.63,3325.0,249.5838,249.5838,249.2859,249.4877,3325.0
2022-09-28 13:20:00,259.62,259.81,258.98,258.98,2546.0,249.4781,249.6606,248.8631,248.8631,2546.0
2022-09-28 13:30:00,258.91,259.2,258.82,259.03,1550.0,248.7958,249.0745,248.7093,248.9111,1550.0
2022-09-28 13:40:00,259.08,259.34,258.33,258.34,4300.0,248.9592,249.209,248.2384,248.2481,4300.0
2022-09-28 13:50:00,258.24,258.68,258.2,258.68,3766.0,248.152,248.5748,248.1135,248.5748,3766.0
2022-09-28 14:00:00,258.71,258.85,258.34,258.52,9314.0,248.6036,248.7381,248.2481,248.421,9314.0
2022-09-28 14:10:00,258.41,258.69,258.16,258.33,5530.0,248.3153,248.5844,248.0751,248.2384,5530.0
2022-09-28 14:20:00,258.33,258.34,257.97,258.26,2024.0,248.2384,248.2481,247.8925,248.1712,2024.0
2022-09-28 14:30:00,258.61,259.16,258.58,259.04,3477.0,248.5075,249.036,248.4787,248.9207,3477.0
2022-09-28 14:40:00,259.18,259.23,258.66,259.11,7400.0,249.0552,249.1033,248.5556,248.988,7400.0
2022-09-28 14:50:00,259.24,259.43,259.06,259.23,5291.0,249.1129,249.2955,248.9399,249.1033,5291.0
2022-09-28 15:00:00,259.23,260.15,259.14,260.13,4034.0,249.1033,249.9874,249.0168,249.9681,4034.0
2022-09-28 15:10:00,260.22,260.22,259.72,259.72,2340.0,250.0546,250.0546,249.5741,249.5741,2340.0
2022-09-28 15:20:00,259.82,260.25,259.8,260.1,1838.0,249.6702,250.0834,249.651,249.9393,1838.0
2022-09-28 15:30:00,260.1,260.86,260.1,260.59,5784.0,249.9393,250.6696,249.9393,250.4102,5784.0
2022-09-28 15:40:00,260.68,261.03,260.48,260.48,13463.0,250.4966,250.833,250.3045,250.3045,13463.0
2022-09-28 15:50:00,260.51,260.73,259.27,259.27,31092.0,250.3333,250.5447,249.1417,249.1417,31092.0
2022-09-29 09:30:00,255.85,256.58,255.3,255.37,6384.0,245.8553,246.5568,245.3268,245.3941,6384.0
2022-09-29 09:40:00,255.24,255.33,253.16,253.98,6565.0,245.2692,245.3556,243.2704,244.0584,6565.0
2022-09-29 09:50:00,253.66,254.61,253.22,253.75,9638.0,243.7509,244.6638,243.3281,243.8374,9638.0
2022-09-29 10:00:00,253.5,253.5,250.39,250.39,26337.0,243.5971,243.5971,240.6086,240.6086,26337.0
2022-09-29 10:10:00,250.51,251.23,249.76,250.19,5044.0,240.7239,241.4158,240.0032,240.4164,5044.0
2022-09-29 10:20:00,250.23,251.38,250.02,251.18,5540.0,240.4549,241.5599,240.2531,241.3678,5540.0
2022-09-29 10:30:00,251.24,251.39,250.63,251.31,3926.0,241.4254,241.5696,240.8392,241.4927,3926.0
2022-09-29 10:40:00,251.22,252.43,251.21,252.24,6402.0,241.4062,242.5689,241.3966,242.3864,6402.0
2022-09-29 10:50:00,252.16,253.22,252.16,252.62,4647.0,242.3095,243.3281,242.3095,242.7515,4647.0
2022-09-29 11:00:00,253.23,254.63,252.85,254.63,2653.0,243.3377,244.683,242.9725,244.683,2653.0
2022-09-29 11:10:00,254.31,254.68,253.95,254.32,6378.0,244.3755,244.731,244.0296,244.3851,6378.0
2022-09-29 11:20:00,254.05,254.05,253.43,253.89,3437.0,244.1256,244.1256,243.5299,243.9719,3437.0
2022-09-29 11:30:00,253.95,253.95,253.11,253.31,11632.0,244.0296,244.0296,243.2224,243.4146,11632.0
2022-09-29 11:40:00,253.39,254.06,252.98,253.92,7316.0,243.4914,244.1353,243.0974,244.0007,7316.0
2022-09-29 11:50:00,253.91,254.9,253.81,254.19,3355.0,243.9911,244.9424,243.895,244.2602,3355.0
2022-09-29 12:00:00,254.07,254.84,253.98,254.84,6271.0,244.1449,244.8848,244.0584,244.8848,6271.0
2022-09-29 12:10:00,254.68,255.08,254.18,254.18,1701.0,244.731,245.1154,244.2506,244.2506,1701.0
2022-09-29 12:20:00,254.25,254.25,253.6,254.24,2326.0,244.3178,244.3178,243.6932,244.3082,2326.0
2022-09-29 12:30:00,254.19,254.74,254.19,254.66,2609.0,244.2602,244.7887,244.2602,244.7118,2609.0
2022-09-29 12:40:00,254.64,254.64,253.67,253.84,3000.0,244.6926,244.6926,243.7605,243.9238,3000.0
2022-09-29 12:50:00,253.83,253.94,253.34,253.53,2281.0,243.9142,244.0199,243.4434,243.626,2281.0
2022-09-29 13:00:00,253.45,253.5,253.22,253.47,2419.0,243.5491,243.5971,243.3281,243.5683,2419.0
2022-09-29 13:10:00,253.41,253.71,253.3,253.3,1624.0,243.5106,243.7989,243.4049,243.4049,1624.0
2022-09-29 13:20:00,253.11,253.25,252.76,253.16,3998.0,243.2224,243.3569,242.886,243.2704,3998.0
2022-09-29 13:30:00,252.89,253.67,252.78,253.36,2950.0,243.011,243.7605,242.9053,243.4626,2950.0
2022-09-29 13:40:00,253.34,253.35,252.86,252.86,2941.0,243.4434,243.453,242.9821,242.9821,2941.0
2022-09-29 13:50:00,252.84,252.86,252.24,252.29,4196.0,242.9629,242.9821,242.3864,242.4344,4196.0
2022-09-29 14:00:00,252.26,252.55,251.79,252.14,7179.0,242.4056,242.6842,241.9539,242.2903,7179.0
2022-09-29 14:10:00,252.25,252.4,251.95,252.14,3509.0,242.396,242.5401,242.1077,242.2903,3509.0
2022-09-29 14:20:00,252.14,252.53,252.05,252.5,3458.0,242.2903,242.665,242.2038,242.6362,3458.0
2022-09-29 14:30:00,252.32,253.05,252.17,252.76,13299.0,242.4632,243.1647,242.3191,242.886,13299.0
2022-09-29 14:40:00,252.85,252.86,252.34,252.44,9173.0,242.9725,242.9821,242.4824,242.5785,9173.0
2022-09-29 14:50:00,252.66,252.66,252.05,252.07,5171.0,242.7899,242.7899,242.2038,242.223,5171.0
2022-09-29 15:00:00,252.07,252.74,252.07,252.2,5357.0,242.223,242.8668,242.223,242.3479,5357.0
2022-09-29 15:10:00,252.12,253.35,252.12,253.34,10843.0,242.271,243.453,242.271,243.4434,10843.0
2022-09-29 15:20:00,253.33,253.48,252.55,252.68,8177.0,243.4338,243.5779,242.6842,242.8092,8177.0
2022-09-29 15:30:00,252.48,254.23,252.48,253.9,13288.0,242.617,244.2986,242.617,243.9815,13288.0
2022-09-29 15:40:00,253.93,254.32,253.57,253.92,10399.0,244.0103,244.3851,243.6644,244.0007,10399.0
2022-09-29 15:50:00,253.92,254.45,253.59,253.88,44934.0,244.0007,244.51,243.6836,243.9623,44934.0
2022-09-30 09:30:00,253.14,254.1,250.88,251.46,17224.0,243.2512,244.1737,241.0795,241.6368,17224.0
2022-09-30 09:40:00,251.71,252.79,250.99,252.71,13111.0,241.8771,242.9149,241.1852,242.838,13111.0
2022-09-30 09:50:00,253.06,255.37,252.68,255.37,3867.0,243.1743,245.3941,242.8092,245.3941,3867.0
2022-09-30 10:00:00,255.95,256.0,254.36,255.74,6047.0,245.9514,245.9995,244.4235,245.7496,6047.0
2022-09-30 10:10:00,255.67,256.52,254.6,255.9,6865.0,245.6824,246.4992,244.6542,245.9034,6865.0
2022-09-30 10:20:00,255.39,256.2,254.81,255.69,6838.0,245.4133,246.1917,244.856,245.7016,6838.0
2022-09-30 10:30:00,255.47,257.04,255.47,256.65,4965.0,245.4902,246.9988,245.4902,246.6241,4965.0
2022-09-30 10:40:00,256.48,256.96,255.81,255.82,11305.0,246.4607,246.922,245.8169,245.8265,11305.0
2022-09-30 10:50:00,256.06,256.75,256.01,256.36,7197.0,246.0571,246.7202,246.0091,246.3454,7197.0
2022-09-30 11:00:00,256.71,258.33,256.23,258.11,10589.0,246.6817,248.2384,246.2205,248.027,10589.0
2022-09-30 11:10:00,258.05,258.48,257.84,257.9,4445.0,247.9694,248.3826,247.7676,247.8252,4445.0
2022-09-30 11:20:00,257.97,258.33,257.83,258.05,2544.0,247.8925,248.2384,247.758,247.9694,2544.0
2022-09-30 11:30:00,257.76,258.03,257.54,257.54,1782.0,247.6907,247.9502,247.4793,247.4793,1782.0
2022-09-30 11:40:00,257.48,257.62,256.51,256.51,3864.0,247.4217,247.5562,246.4895,246.4895,3864.0
2022-09-30 11:50:00,256.25,256.47,256.16,256.23,1670.0,246.2397,246.4511,246.1532,246.2205,1670.0
2022-09-30 12:00:00,256.15,256.15,255.43,255.63,7115.0,246.1436,246.1436,245.4517,245.6439,7115.0
2022-09-30 12:10:00,255.62,256.02,255.47,255.51,2992.0,245.6343,246.0187,245.4902,245.5286,2992.0
2022-09-30 12:20:00,255.56,255.7,254.89,255.47,1200.0,245.5767,245.7112,244.9328,245.4902,1200.0
2022-09-30 12:30:00,255.82,256.52,255.66,256.51,2748.0,245.8265,246.4992,245.6728,246.4895,2748.0
2022-09-30 12:40:00,256.35,256.8,256.02,256.65,4258.0,246.3358,246.7682,246.0187,246.6241,4258.0
2022-09-30 12:50:00,256.69,256.8,256.41,256.45,2045.0,246.6625,246.7682,246.3935,246.4319,2045.0
2022-09-30 13:00:00,256.45,256.87,256.08,256.8,1733.0,246.4319,246.8355,246.0763,246.7682,1733.0
2022-09-30 13:10:00,256.82,257.02,256.12,256.23,2620.0,246.7874,246.9796,246.1148,246.2205,2620.0
2022-09-30 13:20:00,256.24,256.69,256.18,256.68,2943.0,246.2301,246.6625,246.1724,246.6529,2943.0
2022-09-30 13:30:00,256.62,256.89,255.9,255.91,3693.0,246.5952,246.8547,245.9034,245.913,3693.0
2022-09-30 13:40:00,255.95,255.95,255.1,255.1,6342.0,245.9514,245.9514,245.1346,245.1346,6342.0
2022-09-30 13:50:00,255.0,255.73,255.0,255.31,16362.0,245.0385,245.74,245.0385,245.3364,16362.0
2022-09-30 14:00:00,255.05,255.23,254.79,254.91,4594.0,245.0866,245.2595,244.8367,244.952,4594.0
2022-09-30 14:10:00,255.14,255.55,255.06,255.2,3106.0,245.1731,245.567,245.0962,245.2307,3106.0
2022-09-30 14:20:00,255.16,255.27,254.64,254.86,3649.0,245.1923,245.298,244.6926,244.904,3649.0
2022-09-30 14:30:00,254.8,254.97,254.29,254.9,7078.0,244.8463,245.0097,244.3563,244.9424,7078.0
2022-09-30 14:40:00,254.72,254.72,253.49,254.07,3700.0,244.7695,244.7695,243.5875,244.1449,3700.0
2022-09-30 14:50:00,254.12,254.2,253.47,253.59,3907.0,244.1929,244.2698,243.5683,243.6836,3907.0
2022-09-30 15:00:00,253.55,254.86,253.55,254.22,5776.0,243.6452,244.904,243.6452,244.289,5776.0
2022-09-30 15:10:00,254.2,254.76,253.75,254.11,6723.0,244.2698,244.8079,243.8374,244.1833,6723.0
2022-09-30 15:20:00,254.02,254.09,253.16,254.09,5577.0,244.0968,244.1641,243.2704,244.1641,5577.0
2022-09-30 15:30:00,254.23,254.67,253.3,253.73,10316.0,244.2986,244.7214,243.4049,243.8181,10316.0
2022-09-30 15:40:00,253.64,254.17,253.48,253.54,17182.0,243.7317,244.241,243.5779,243.6356,17182.0
2022-09-30 15:50:00,253.58,253.58,251.78,252.22,75055.0,243.674,243.674,241.9443,242.3671,75055.0
2022-10-03 09:30:00,255.77,256.12,253.2,253.2,5075.0,245.7785,246.1148,243.3088,243.3088,5075.0
2022-10-03 09:40:00,252.2,255.1,251.6,255.1,3584.0,242.3479,245.1346,241.7714,245.1346,3584.0
2022-10-03 09:50:00,255.0,255.34,253.96,254.2,4719.0,245.0385,245.3653,244.0392,244.2698,4719.0
2022-10-03 10:00:00,254.57,257.6,254.46,256.82,11250.0,244.6253,247.537,244.5196,246.7874,11250.0
2022-10-03 10:10:00,257.0,257.64,256.99,257.58,1900.0,246.9604,247.5754,246.9508,247.5177,1900.0
2022-10-03 10:20:00,257.84,258.52,257.55,258.12,2795.0,247.7676,248.421,247.4889,248.0367,2795.0
2022-10-03 10:30:00,257.57,258.06,257.34,257.34,1655.0,247.5081,247.979,247.2871,247.2871,1655.0
2022-10-03 10:40:00,257.29,258.13,257.17,257.97,2725.0,247.2391,248.0463,247.1238,247.8925,2725.0
2022-10-03 10:50:00,258.13,258.77,257.95,257.95,3516.0,248.0463,248.6613,247.8733,247.8733,3516.0
2022-10-03 11:00:00,257.91,258.76,257.91,258.62,2051.0,247.8349,248.6517,247.8349,248.5171,2051.0
2022-10-03 11:10:00,259.17,259.17,258.46,258.58,1000.0,249.0456,249.0456,248.3634,248.4787,1000.0
2022-10-03 11:20:00,258.75,259.06,258.56,258.57,1936.0,248.642,248.9399,248.4595,248.4691,1936.0
2022-10-03 11:30:00,258.82,259.34,258.6,258.63,2966.0,248.7093,249.209,248.4979,248.5267,2966.0
2022-10-03 11:40:00,258.47,258.97,258.29,258.97,2236.0,248.373,248.8534,248.2,248.8534,2236.0
2022-10-03 11:50:00,259.05,259.1,258.46,258.46,26280.0,248.9303,248.9784,248.3634,248.3634,26280.0
2022-10-03 12:00:00,258.38,259.7,258.38,259.69,3003.0,248.2865,249.5549,248.2865,249.5453,3003.0
2022-10-03 12:10:00,259.84,259.84,259.22,259.22,2345.0,249.6895,249.6895,249.0937,249.0937,2345.0
2022-10-03 12:20:00,259.12,259.35,258.43,258.79,5400.0,248.9976,249.2186,248.3345,248.6805,5400.0
2022-10-03 12:30:00,258.49,258.79,258.07,258.32,4810.0,248.3922,248.6805,247.9886,248.2288,4810.0
2022-10-03 12:40:00,258.56,258.58,258.23,258.58,3449.0,248.4595,248.4787,248.1424,248.4787,3449.0
2022-10-03 12:50:00,258.56,258.66,258.19,258.56,1400.0,248.4595,248.5556,248.1039,248.4595,1400.0
2022-10-03 13:00:00,258.87,258.98,258.54,258.98,1592.0,248.7574,248.8631,248.4402,248.8631,1592.0
2022-10-03 13:10:00,258.84,258.92,258.4,258.5,1772.0,248.7285,248.8054,248.3057,248.4018,1772.0
2022-10-03 13:20:00,258.54,259.27,258.49,259.11,2470.0,248.4402,249.1417,248.3922,248.988,2470.0
2022-10-03 13:30:00,259.12,259.78,259.1,259.61,5711.0,248.9976,249.6318,248.9784,249.4684,5711.0
2022-10-03 13:40:00,259.89,259.89,259.56,259.76,2526.0,249.7375,249.7375,249.4204,249.6126,2526.0
2022-10-03 13:50:00,259.7,259.7,259.45,259.48,3315.0,249.5549,249.5549,249.3147,249.3435,3315.0
2022-10-03 14:00:00,259.38,260.35,259.38,259.9,5333.0,249.2474,250.1795,249.2474,249.7471,5333.0
2022-10-03 14:10:00,260.48,260.74,260.48,260.61,1755.0,250.3045,250.5543,250.3045,250.4294,1755.0
2022-10-03 14:20:00,260.64,261.45,260.64,261.45,3881.0,250.4582,251.2366,250.4582,251.2366,3881.0
2022-10-03 14:30:00,261.31,261.64,261.26,261.4,6226.0,251.102,251.4191,251.054,251.1885,6226.0
2022-10-03 14:40:00,261.41,262.03,261.41,261.53,4823.0,251.1981,251.7939,251.1981,251.3134,4823.0
2022-10-03 14:50:00,261.79,262.62,261.71,262.31,8297.0,251.5633,252.3609,251.4864,252.063,8297.0
2022-10-03 15:00:00,262.08,262.49,262.0,262.24,5574.0,251.842,252.2359,251.7651,251.9957,5574.0
2022-10-03 15:10:00,262.16,262.33,261.68,261.83,7460.0,251.9188,252.0822,251.4576,251.6017,7460.0
2022-10-03 15:20:00,261.87,262.57,261.66,262.29,6506.0,251.6402,252.3128,251.4384,252.0438,6506.0
2022-10-03 15:30:00,262.24,262.45,261.67,261.68,8968.0,251.9957,252.1975,251.448,251.4576,8968.0
2022-10-03 15:40:00,261.78,262.14,261.38,261.9,29791.0,251.5537,251.8996,251.1693,251.669,29791.0
2022-10-03 15:50:00,261.77,262.5,261.55,262.28,89658.0,251.5441,252.2455,251.3327,252.0341,89658.0
2022-10-04 09:30:00,269.21,269.52,268.15,269.23,7418.0,258.6934,258.9913,257.6748,258.7126,7418.0
2022-10-04 09:40:00,269.59,271.08,269.14,271.07,2057.0,259.0586,260.4904,258.6262,260.4808,2057.0
2022-10-04 09:50:00,270.65,271.73,270.46,271.73,3525.0,260.0772,261.115,259.8946,261.115,3525.0
2022-10-04 10:00:00,272.6,272.86,271.6,271.95,4925.0,261.951,262.2008,260.9901,261.3264,4925.0
2022-10-04 10:10:00,271.81,272.11,271.41,271.86,2731.0,261.1919,261.4801,260.8075,261.2399,2731.0
2022-10-04 10:20:00,271.68,272.03,271.21,271.67,3772.0,261.0669,261.4033,260.6153,261.0573,3772.0
2022-10-04 10:30:00,271.84,272.24,271.76,271.77,3616.0,261.2207,261.6051,261.1438,261.1534,3616.0
2022-10-04 10:40:00,272.11,272.86,271.98,272.64,4119.0,261.4801,262.2008,261.3552,261.9894,4119.0
2022-10-04 10:50:00,272.51,273.15,271.66,272.95,3496.0,261.8645,262.4795,261.0477,262.2873,3496.0
2022-10-04 11:00:00,273.04,273.99,273.01,273.85,2280.0,262.3738,263.2867,262.345,263.1522,2280.0
2022-10-04 11:10:00,273.62,275.3,273.44,275.3,3864.0,262.9312,264.5455,262.7582,264.5455,3864.0
2022-10-04 11:20:00,275.29,275.7,275.22,275.65,2357.0,264.5359,264.9299,264.4686,264.8819,2357.0
2022-10-04 11:30:00,275.59,275.84,274.97,275.72,4946.0,264.8242,265.0644,264.2284,264.9491,4946.0
2022-10-04 11:40:00,275.52,275.69,275.42,275.51,1300.0,264.7569,264.9203,264.6608,264.7473,1300.0
2022-10-04 11:50:00,275.81,276.59,275.81,276.38,8336.0,265.0356,265.7851,265.0356,265.5833,8336.0
2022-10-04 12:00:00,276.55,276.59,275.79,275.87,5071.0,265.7467,265.7851,265.0164,265.0933,5071.0
2022-10-04 12:10:00,275.8,276.51,275.71,276.4,5170.0,265.026,265.7083,264.9395,265.6026,5170.0
2022-10-04 12:20:00,276.25,277.07,276.06,276.49,6925.0,265.4584,266.2464,265.2758,265.689,6925.0
2022-10-04 12:30:00,276.55,276.76,276.47,276.7,1445.0,265.7467,265.9485,265.6698,265.8908,1445.0
2022-10-04 12:40:00,276.64,276.64,275.83,275.83,3278.0,265.8332,265.8332,265.0548,265.0548,3278.0
2022-10-04 12:50:00,275.67,275.72,274.99,275.59,3457.0,264.9011,264.9491,264.2476,264.8242,3457.0
2022-10-04 13:00:00,275.88,276.0,275.38,275.41,3339.0,265.1029,265.2182,264.6224,264.6512,3339.0
2022-10-04 13:10:00,275.84,275.84,274.83,275.0,3885.0,265.0644,265.0644,264.0939,264.2572,3885.0
2022-10-04 13:20:00,274.86,275.91,274.82,275.91,2827.0,264.1227,265.1317,264.0843,265.1317,2827.0
2022-10-04 13:30:00,275.93,276.3,275.46,275.76,4690.0,265.1509,265.5065,264.6993,264.9876,4690.0
2022-10-04 13:40:00,275.79,276.23,275.62,276.14,3152.0,265.0164,265.4392,264.853,265.3527,3152.0
2022-10-04 13:50:00,276.05,276.87,276.05,276.54,6131.0,265.2662,266.0542,265.2662,265.7371,6131.0
2022-10-04 14:00:00,276.6,277.05,276.6,276.79,3110.0,265.7947,266.2272,265.7947,265.9773,3110.0
2022-10-04 14:10:00,276.76,276.87,276.51,276.69,4222.0,265.9485,266.0542,265.7083,265.8812,4222.0
2022-10-04 14:20:00,276.67,276.79,275.87,275.89,1960.0,265.862,265.9773,265.0933,265.1125,1960.0
2022-10-04 14:30:00,275.85,276.24,275.51,275.51,4286.0,265.074,265.4488,264.7473,264.7473,4286.0
2022-10-04 14:40:00,275.78,276.45,275.58,276.33,2967.0,265.0068,265.6506,264.8146,265.5353,2967.0
2022-10-04 14:50:00,276.37,276.67,276.29,276.38,5936.0,265.5737,265.862,265.4968,265.5833,5936.0
2022-10-04 15:00:00,276.22,276.64,275.87,275.93,3328.0,265.4296,265.8332,265.0933,265.1509,3328.0
2022-10-04 15:10:00,275.83,276.3,275.38,276.26,4601.0,265.0548,265.5065,264.6224,265.468,4601.0
2022-10-04 15:20:00,276.09,276.82,276.05,276.53,5146.0,265.3047,266.0061,265.2662,265.7275,5146.0
2022-10-04 15:30:00,276.48,277.32,276.11,277.06,9754.0,265.6794,266.4866,265.3239,266.2368,9754.0
2022-10-04 15:40:00,276.81,277.0,276.46,276.97,10252.0,265.9965,266.1791,265.6602,266.1503,10252.0
2022-10-04 15:50:00,277.0,278.18,277.0,277.69,43759.0,266.1791,267.313,266.1791,266.8422,43759.0
2022-10-05 09:30:00,272.89,275.0,272.19,274.36,6993.0,262.2297,264.2572,261.557,263.6422,6993.0
2022-10-05 09:40:00,274.24,275.32,273.75,275.32,5602.0,263.5269,264.5647,263.0561,264.5647,5602.0
2022-10-05 09:50:00,274.8,275.64,274.36,275.35,6103.0,264.0651,264.8722,263.6422,264.5936,6103.0
2022-10-05 10:00:00,275.18,275.28,273.28,273.28,5297.0,264.4302,264.5263,262.6044,262.6044,5297.0
2022-10-05 10:10:00,273.06,273.84,272.81,273.5,6605.0,262.393,263.1426,262.1528,262.8158,6605.0
2022-10-05 10:20:00,273.81,274.18,273.57,273.68,4852.0,263.1137,263.4693,262.8831,262.9888,4852.0
2022-10-05 10:30:00,273.75,273.75,272.99,273.54,11351.0,263.0561,263.0561,262.3258,262.8543,11351.0
2022-10-05 10:40:00,273.67,274.07,273.41,273.73,6426.0,262.9792,263.3636,262.7294,263.0369,6426.0
2022-10-05 10:50:00,273.45,273.84,273.08,273.15,3426.0,262.7678,263.1426,262.4122,262.4795,3426.0
2022-10-05 11:00:00,273.04,273.77,273.04,273.36,1833.0,262.3738,263.0753,262.3738,262.6813,1833.0
2022-10-05 11:10:00,273.34,274.15,273.3,274.15,1281.0,262.6621,263.4404,262.6237,263.4404,1281.0
2022-10-05 11:20:00,274.27,274.29,274.02,274.22,1193.0,263.5558,263.575,263.3155,263.5077,1193.0
2022-10-05 11:30:00,273.99,274.71,273.82,274.71,1400.0,263.2867,263.9786,263.1233,263.9786,1400.0
2022-10-05 11:40:00,274.6,274.67,274.25,274.25,837.0,263.8729,263.9401,263.5365,263.5365,837.0
2022-10-05 11:50:00,274.03,274.27,273.85,274.19,1610.0,263.3251,263.5558,263.1522,263.4789,1610.0
2022-10-05 12:00:00,274.51,275.28,274.09,275.28,3103.0,263.7864,264.5263,263.3828,264.5263,3103.0
2022-10-05 12:10:00,275.19,276.0,275.08,275.6,4825.0,264.4398,265.2182,264.3341,264.8338,4825.0
2022-10-05 12:20:00,275.55,275.66,275.17,275.38,2837.0,264.7858,264.8915,264.4206,264.6224,2837.0
2022-10-05 12:30:00,275.34,275.34,274.47,274.47,4585.0,264.584,264.584,263.7479,263.7479,4585.0
2022-10-05 12:40:00,274.61,275.65,274.61,275.65,1548.0,263.8825,264.8819,263.8825,264.8819,1548.0
2022-10-05 12:50:00,275.69,275.74,275.44,275.44,1190.0,264.9203,264.9683,264.6801,264.6801,1190.0
2022-10-05 13:00:00,275.36,276.16,275.35,275.8,2144.0,264.6032,265.3719,264.5936,265.026,2144.0
2022-10-05 13:10:00,275.92,276.49,275.92,276.49,2480.0,265.1413,265.689,265.1413,265.689,2480.0
2022-10-05 13:20:00,276.73,276.86,276.25,276.34,1088.0,265.9197,266.0446,265.4584,265.5449,1088.0
2022-10-05 13:30:00,276.26,276.38,275.84,276.25,2079.0,265.468,265.5833,265.0644,265.4584,2079.0
2022-10-05 13:40:00,276.28,276.4,275.9,276.38,1605.0,265.4872,265.6026,265.1221,265.5833,1605.0
2022-10-05 13:50:00,276.25,276.25,275.74,275.83,1487.0,265.4584,265.4584,264.9683,265.0548,1487.0
2022-10-05 14:00:00,275.83,276.39,275.67,276.34,3787.0,265.0548,265.5929,264.9011,265.5449,3787.0
2022-10-05 14:10:00,276.22,276.67,276.22,276.67,3055.0,265.4296,265.862,265.4296,265.862,3055.0
2022-10-05 14:20:00,276.39,276.57,276.1,276.51,1825.0,265.5929,265.7659,265.3143,265.7083,1825.0
2022-10-05 14:30:00,276.37,276.58,275.98,276.43,2544.0,265.5737,265.7755,265.199,265.6314,2544.0
2022-10-05 14:40:00,276.31,276.78,276.31,276.54,1894.0,265.5161,265.9677,265.5161,265.7371,1894.0
2022-10-05 14:50:00,276.55,276.89,276.36,276.76,3130.0,265.7467,266.0734,265.5641,265.9485,3130.0
2022-10-05 15:00:00,276.94,277.31,276.94,277.16,3815.0,266.1215,266.477,266.1215,266.3329,3815.0
2022-10-05 15:10:00,277.17,278.08,277.06,277.87,4478.0,266.3425,267.2169,266.2368,267.0151,4478.0
2022-10-05 15:20:00,277.94,277.94,277.48,277.56,2667.0,267.0824,267.0824,266.6404,266.7172,2667.0
2022-10-05 15:30:00,277.45,277.82,277.13,277.54,5231.0,266.6115,266.9671,266.304,266.698,5231.0
2022-10-05 15:40:00,277.31,277.55,277.04,277.04,6930.0,266.477,266.7076,266.2176,266.2176,6930.0
2022-10-05 15:50:00,276.84,276.91,276.03,276.49,39750.0,266.0254,266.0926,265.247,265.689,39750.0
2022-10-06 09:30:00,275.74,277.8,275.12,277.5,5637.0,264.9683,266.9479,264.3726,266.6596,5637.0
2022-10-06 09:40:00,277.37,279.08,277.36,277.73,6079.0,266.5347,268.1779,266.525,266.8806,6079.0
2022-10-06 09:50:00,277.95,277.95,276.64,276.74,6530.0,267.092,267.092,265.8332,265.9293,6530.0
2022-10-06 10:00:00,275.61,275.9,275.1,275.65,4130.0,264.8434,265.1221,264.3533,264.8819,4130.0
2022-10-06 10:10:00,275.12,275.52,274.24,275.05,1861.0,264.3726,264.7569,263.5269,264.3053,1861.0
2022-10-06 10:20:00,274.83,275.54,274.56,274.7,1832.0,264.0939,264.7761,263.8344,263.969,1832.0
2022-10-06 10:30:00,274.95,274.95,273.83,274.56,970.0,264.2092,264.2092,263.1329,263.8344,970.0
2022-10-06 10:40:00,274.72,276.22,274.71,276.07,3379.0,263.9882,265.4296,263.9786,265.2854,3379.0
2022-10-06 10:50:00,276.01,276.98,275.81,276.79,3076.0,265.2278,266.1599,265.0356,265.9773,3076.0
2022-10-06 11:00:00,276.68,276.8,275.89,276.23,1266.0,265.8716,265.9869,265.1125,265.4392,1266.0
2022-10-06 11:10:00,276.38,277.02,275.81,277.02,1486.0,265.5833,266.1983,265.0356,266.1983,1486.0
2022-10-06 11:20:00,277.08,277.69,276.79,277.69,4761.0,266.256,266.8422,265.9773,266.8422,4761.0
2022-10-06 11:30:00,277.54,277.69,277.26,277.26,1376.0,266.698,266.8422,266.429,266.429,1376.0
2022-10-06 11:40:00,277.13,277.77,277.13,277.77,2171.0,266.304,266.919,266.304,266.919,2171.0
2022-10-06 11:50:00,277.57,278.06,276.47,276.47,1786.0,266.7268,267.1977,265.6698,265.6698,1786.0
2022-10-06 12:00:00,276.38,276.69,275.97,275.98,3484.0,265.5833,265.8812,265.1893,265.199,3484.0
2022-10-06 12:10:00,276.07,276.13,275.24,275.37,2564.0,265.2854,265.3431,264.4879,264.6128,2564.0
2022-10-06 12:20:00,275.47,276.32,275.47,276.32,1583.0,264.7089,265.5257,264.7089,265.5257,1583.0
2022-10-06 12:30:00,276.29,276.75,276.06,276.71,2098.0,265.4968,265.9389,265.2758,265.9004,2098.0
2022-10-06 12:40:00,276.71,277.3,276.71,277.29,2622.0,265.9004,266.4674,265.9004,266.4578,2622.0
2022-10-06 12:50:00,276.82,277.01,276.0,276.01,4779.0,266.0061,266.1887,265.2182,265.2278,4779.0
2022-10-06 13:00:00,276.05,276.69,275.77,275.86,7127.0,265.2662,265.8812,264.9972,265.0836,7127.0
2022-10-06 13:10:00,275.87,276.77,275.87,276.76,5530.0,265.0933,265.9581,265.0933,265.9485,5530.0
2022-10-06 13:20:00,276.84,277.13,276.52,277.12,2603.0,266.0254,266.304,265.7179,266.2944,2603.0
2022-10-06 13:30:00,277.01,277.01,276.03,276.04,1210.0,266.1887,266.1887,265.247,265.2566,1210.0
2022-10-06 13:40:00,276.18,276.76,276.18,276.55,4238.0,265.3911,265.9485,265.3911,265.7467,4238.0
2022-10-06 13:50:00,276.66,276.75,276.39,276.55,1941.0,265.8524,265.9389,265.5929,265.7467,1941.0
2022-10-06 14:00:00,276.41,276.41,275.46,275.53,1800.0,265.6122,265.6122,264.6993,264.7665,1800.0
2022-10-06 14:10:00,275.66,275.92,275.41,275.54,3895.0,264.8915,265.1413,264.6512,264.7761,3895.0
2022-10-06 14:20:00,275.53,275.88,275.53,275.79,1420.0,264.7665,265.1029,264.7665,265.0164,1420.0
2022-10-06 14:30:00,275.83,276.02,275.3,275.5,2970.0,265.0548,265.2374,264.5455,264.7377,2970.0
2022-10-06 14:40:00,275.48,275.68,274.67,274.67,1200.0,264.7185,264.9107,263.9401,263.9401,1200.0
2022-10-06 14:50:00,274.49,275.38,274.43,275.12,1884.0,263.7672,264.6224,263.7095,264.3726,1884.0
2022-10-06 15:00:00,275.04,275.14,274.73,275.02,3700.0,264.2957,264.3918,263.9978,264.2765,3700.0
2022-10-06 15:10:00,275.04,275.37,274.66,274.67,4261.0,264.2957,264.6128,263.9305,263.9401,4261.0
2022-10-06 15:20:00,274.83,275.61,274.8,275.57,4180.0,264.0939,264.8434,264.0651,264.805,4180.0
2022-10-06 15:30:00,275.66,275.82,275.31,275.4,4990.0,264.8915,265.0452,264.5551,264.6416,4990.0
2022-10-06 15:40:00,275.22,275.59,274.81,275.18,12500.0,264.4686,264.8242,264.0747,264.4302,12500.0
2022-10-06 15:50:00,275.31,275.78,274.94,275.11,34816.0,264.5551,265.0068,264.1996,264.3629,34816.0
2022-10-07 09:30:00,272.55,272.55,270.32,271.38,8377.0,261.903,261.903,259.7601,260.7787,8377.0
2022-10-07 09:40:00,271.38,271.63,269.51,269.74,33060.0,260.7787,261.0189,258.9817,259.2027,33060.0
2022-10-07 09:50:00,269.18,269.22,267.65,268.42,4339.0,258.6646,258.703,257.1944,257.9343,4339.0
2022-10-07 10:00:00,268.3,268.86,267.03,268.84,3760.0,257.819,258.3571,256.5986,258.3379,3760.0
2022-10-07 10:10:00,268.39,269.18,268.17,268.86,8279.0,257.9055,258.6646,257.6941,258.3571,8279.0
2022-10-07 10:20:00,269.28,270.08,269.21,269.7,1865.0,258.7607,259.5294,258.6934,259.1643,1865.0
2022-10-07 10:30:00,269.99,270.08,269.36,270.08,1227.0,259.443,259.5294,258.8376,259.5294,1227.0
2022-10-07 10:40:00,270.3,271.15,270.3,270.83,1682.0,259.7408,260.5576,259.7408,260.2501,1682.0
2022-10-07 10:50:00,270.43,270.98,270.38,270.69,1355.0,259.8658,260.3943,259.8177,260.1156,1355.0
2022-10-07 11:00:00,270.73,271.17,270.3,270.3,1418.0,260.154,260.5769,259.7408,259.7408,1418.0
2022-10-07 11:10:00,270.33,270.33,269.33,269.43,1462.0,259.7697,259.7697,258.8087,258.9048,1462.0
2022-10-07 11:20:00,269.45,270.06,269.16,270.06,3484.0,258.9241,259.5102,258.6454,259.5102,3484.0
2022-10-07 11:30:00,270.27,270.28,269.86,270.07,3109.0,259.712,259.7216,259.318,259.5198,3109.0
2022-10-07 11:40:00,270.06,270.07,269.34,269.34,1988.0,259.5102,259.5198,258.8183,258.8183,1988.0
2022-10-07 11:50:00,269.63,270.05,269.63,269.91,1975.0,259.097,259.5006,259.097,259.3661,1975.0
2022-10-07 12:00:00,269.78,270.58,269.57,270.37,3690.0,259.2412,260.0099,259.0394,259.8081,3690.0
2022-10-07 12:10:00,270.47,270.47,270.0,270.11,2263.0,259.9042,259.9042,259.4526,259.5583,2263.0
2022-10-07 12:20:00,269.6,269.99,269.28,269.84,2140.0,259.0682,259.443,258.7607,259.2988,2140.0
2022-10-07 12:30:00,269.6,269.69,269.23,269.42,1989.0,259.0682,259.1547,258.7126,258.8952,1989.0
2022-10-07 12:40:00,269.35,269.4,268.69,268.88,5626.0,258.828,258.876,258.1937,258.3763,5626.0
2022-10-07 12:50:00,268.79,269.74,268.62,269.74,2427.0,258.2898,259.2027,258.1265,259.2027,2427.0
2022-10-07 13:00:00,269.65,269.76,269.19,269.3,3005.0,259.1162,259.2219,258.6742,258.7799,3005.0
2022-10-07 13:10:00,269.47,270.05,269.45,270.05,2181.0,258.9433,259.5006,258.9241,259.5006,2181.0
2022-10-07 13:20:00,269.93,270.42,269.79,270.09,3648.0,259.3853,259.8562,259.2508,259.539,3648.0
2022-10-07 13:30:00,270.09,270.24,269.86,270.24,15777.0,259.539,259.6832,259.318,259.6832,15777.0
2022-10-07 13:40:00,270.3,270.6,270.17,270.52,6786.0,259.7408,260.0291,259.6159,259.9523,6786.0
2022-10-07 13:50:00,270.61,270.92,270.4,270.55,9767.0,260.0387,260.3366,259.8369,259.9811,9767.0
2022-10-07 14:00:00,270.58,271.29,270.58,271.28,5812.0,260.0099,260.6922,260.0099,260.6826,5812.0
2022-10-07 14:10:00,271.14,271.48,270.98,271.25,12663.0,260.548,260.8747,260.3943,260.6537,12663.0
2022-10-07 14:20:00,271.14,271.36,270.93,271.05,10248.0,260.548,260.7594,260.3462,260.4615,10248.0
2022-10-07 14:30:00,271.01,271.5,270.88,271.42,6585.0,260.4231,260.894,260.2982,260.8171,6585.0
2022-10-07 14:40:00,271.55,271.64,271.16,271.45,6459.0,260.942,261.0285,260.5673,260.8459,6459.0
2022-10-07 14:50:00,271.56,271.59,270.37,270.37,5381.0,260.9516,260.9805,259.8081,259.8081,5381.0
2022-10-07 15:00:00,270.5,271.02,270.48,270.53,4691.0,259.933,260.4327,259.9138,259.9619,4691.0
2022-10-07 15:10:00,270.63,270.71,269.88,269.94,4625.0,260.058,260.1348,259.3373,259.3949,4625.0
2022-10-07 15:20:00,269.86,269.92,269.35,269.65,10109.0,259.318,259.3757,258.828,259.1162,10109.0
2022-10-07 15:30:00,269.6,269.89,268.81,269.89,21547.0,259.0682,259.3469,258.3091,259.3469,21547.0
2022-10-07 15:40:00,269.92,271.0,269.72,270.5,21802.0,259.3757,260.4135,259.1835,259.933,21802.0
2022-10-07 15:50:00,270.95,271.94,270.91,271.53,63662.0,260.3655,261.3168,260.327,260.9228,63662.0
2022-10-10 09:30:00,274.55,274.87,271.98,273.83,4766.0,263.8248,264.1323,261.3552,263.1329,4766.0
2022-10-10 09:40:00,274.84,274.97,273.96,274.69,3470.0,264.1035,264.2284,263.2579,263.9594,3470.0
2022-10-10 09:50:00,274.45,274.88,272.78,272.78,4570.0,263.7287,264.1419,262.124,262.124,4570.0
2022-10-10 10:00:00,272.9,273.97,272.27,273.34,6587.0,262.2393,263.2675,261.6339,262.6621,6587.0
2022-10-10 10:10:00,273.51,273.81,273.31,273.65,4396.0,262.8254,263.1137,262.6333,262.96,4396.0
2022-10-10 10:20:00,273.95,275.07,273.52,274.98,7432.0,263.2483,264.3245,262.8351,264.238,7432.0
2022-10-10 10:30:00,274.57,275.13,273.7,273.7,3301.0,263.844,264.3822,263.008,263.008,3301.0
2022-10-10 10:40:00,272.44,272.8,272.05,272.8,4809.0,261.7972,262.1432,261.4225,262.1432,4809.0
2022-10-10 10:50:00,272.94,272.94,272.19,272.58,3529.0,262.2777,262.2777,261.557,261.9318,3529.0
2022-10-10 11:00:00,272.44,272.44,271.57,271.9,5876.0,261.7972,261.7972,260.9612,261.2783,5876.0
2022-10-10 11:10:00,272.04,272.7,271.98,272.39,5815.0,261.4129,262.0471,261.3552,261.7492,5815.0
2022-10-10 11:20:00,272.47,273.54,272.35,272.44,8206.0,261.8261,262.8543,261.7108,261.7972,8206.0
2022-10-10 11:30:00,272.38,272.4,271.69,271.69,2803.0,261.7396,261.7588,261.0765,261.0765,2803.0
2022-10-10 11:40:00,271.47,272.3,271.47,272.3,3835.0,260.8651,261.6627,260.8651,261.6627,3835.0
2022-10-10 11:50:00,272.17,272.9,272.13,272.28,13044.0,261.5378,262.2393,261.4994,261.6435,13044.0
2022-10-10 12:00:00,272.35,272.76,272.24,272.26,4528.0,261.7108,262.1047,261.6051,261.6243,4528.0
2022-10-10 12:10:00,271.75,272.09,271.38,271.54,2736.0,261.1342,261.4609,260.7787,260.9324,2736.0
2022-10-10 12:20:00,271.45,271.45,270.69,270.69,3485.0,260.8459,260.8459,260.1156,260.1156,3485.0
2022-10-10 12:30:00,270.95,270.95,270.36,270.64,1703.0,260.3655,260.3655,259.7985,260.0676,1703.0
2022-10-10 12:40:00,270.79,270.79,270.49,270.49,1974.0,260.2117,260.2117,259.9234,259.9234,1974.0
2022-10-10 12:50:00,270.38,270.5,270.08,270.11,2560.0,259.8177,259.933,259.5294,259.5583,2560.0
2022-10-10 13:00:00,270.09,270.12,269.77,269.85,1809.0,259.539,259.5679,259.2315,259.3084,1809.0
2022-10-10 13:10:00,269.71,270.52,269.42,270.03,3082.0,259.1739,259.9523,258.8952,259.4814,3082.0
2022-10-10 13:20:00,270.22,270.36,270.11,270.32,2909.0,259.664,259.7985,259.5583,259.7601,2909.0
2022-10-10 13:30:00,270.3,271.2,270.3,271.1,6752.0,259.7408,260.6057,259.7408,260.5096,6752.0
2022-10-10 13:40:00,271.26,272.87,270.95,272.87,4389.0,260.6633,262.2104,260.3655,262.2104,4389.0
2022-10-10 13:50:00,272.56,273.31,272.56,272.93,2578.0,261.9126,262.6333,261.9126,262.2681,2578.0
2022-10-10 14:00:00,273.01,273.04,272.63,272.73,3250.0,262.345,262.3738,261.9798,262.0759,3250.0
2022-10-10 14:10:00,272.8,272.95,272.4,272.83,3730.0,262.1432,262.2873,261.7588,262.172,3730.0
2022-10-10 14:20:00,272.78,273.04,272.17,272.37,3070.0,262.124,262.3738,261.5378,261.73,3070.0
2022-10-10 14:30:00,272.29,273.22,272.22,273.22,1725.0,261.6531,262.5468,261.5858,262.5468,1725.0
2022-10-10 14:40:00,273.25,273.25,272.81,272.81,2191.0,262.5756,262.5756,262.1528,262.1528,2191.0
2022-10-10 14:50:00,272.84,273.03,272.6,272.81,2100.0,262.1816,262.3642,261.951,262.1528,2100.0
2022-10-10 15:00:00,273.03,273.14,272.3,272.4,3546.0,262.3642,262.4699,261.6627,261.7588,3546.0
2022-10-10 15:10:00,272.41,273.82,272.4,273.82,5267.0,261.7684,263.1233,261.7588,263.1233,5267.0
2022-10-10 15:20:00,273.78,274.11,272.59,272.6,6323.0,263.0849,263.402,261.9414,261.951,6323.0
2022-10-10 15:30:00,272.62,273.5,272.38,273.18,5330.0,261.9702,262.8158,261.7396,262.5083,5330.0
2022-10-10 15:40:00,273.2,273.61,272.9,273.36,6833.0,262.5276,262.9215,262.2393,262.6813,6833.0
2022-10-10 15:50:00,273.52,273.81,272.83,272.83,45421.0,262.8351,263.1137,262.172,262.172,45421.0
2022-10-11 09:30:00,271.09,271.51,270.52,271.07,4244.0,260.5,260.9036,259.9523,260.4808,4244.0
2022-10-11 09:40:00,271.43,271.76,270.11,270.12,4880.0,260.8267,261.1438,259.5583,259.5679,4880.0
2022-10-11 09:50:00,270.41,270.48,269.18,269.32,2720.0,259.8465,259.9138,258.6646,258.7991,2720.0
2022-10-11 10:00:00,269.36,269.37,268.24,268.57,1900.0,258.8376,258.8472,257.7613,258.0784,1900.0
2022-10-11 10:10:00,268.34,269.61,268.11,269.37,3307.0,257.8574,259.0778,257.6364,258.8472,3307.0
2022-10-11 10:20:00,269.02,269.02,268.37,268.56,6887.0,258.5108,258.5108,257.8862,258.0688,6887.0
2022-10-11 10:30:00,267.94,268.83,267.86,268.59,2291.0,257.473,258.3283,257.3962,258.0976,2291.0
2022-10-11 10:40:00,268.81,269.64,268.8,269.31,5996.0,258.3091,259.1066,258.2994,258.7895,5996.0
2022-10-11 10:50:00,269.66,269.89,268.87,268.88,2148.0,259.1258,259.3469,258.3667,258.3763,2148.0
2022-10-11 11:00:00,269.18,270.5,268.67,269.91,2033.0,258.6646,259.933,258.1745,259.3661,2033.0
2022-10-11 11:10:00,269.74,270.75,269.59,270.5,2599.0,259.2027,260.1733,259.0586,259.933,2599.0
2022-10-11 11:20:00,270.72,270.84,270.38,270.79,1000.0,260.1444,260.2598,259.8177,260.2117,1000.0
2022-10-11 11:30:00,270.97,271.85,270.97,271.53,3325.0,260.3847,261.2303,260.3847,260.9228,3325.0
2022-10-11 11:40:00,271.73,272.68,271.62,272.42,3391.0,261.115,262.0279,261.0093,261.778,3391.0
2022-10-11 11:50:00,272.46,272.46,271.75,271.86,1301.0,261.8165,261.8165,261.1342,261.2399,1301.0
2022-10-11 12:00:00,271.63,271.63,270.77,270.88,1800.0,261.0189,261.0189,260.1925,260.2982,1800.0
2022-10-11 12:10:00,270.99,271.69,270.97,271.69,3090.0,260.4039,261.0765,260.3847,261.0765,3090.0
2022-10-11 12:20:00,271.95,272.56,271.95,272.24,3000.0,261.3264,261.9126,261.3264,261.6051,3000.0
2022-10-11 12:30:00,272.45,272.87,272.45,272.75,1064.0,261.8069,262.2104,261.8069,262.0951,1064.0
2022-10-11 12:40:00,272.91,273.71,272.9,273.43,4311.0,262.2489,263.0176,262.2393,262.7486,4311.0
2022-10-11 12:50:00,273.51,273.51,273.05,273.05,1600.0,262.8254,262.8254,262.3834,262.3834,1600.0
2022-10-11 13:00:00,273.18,273.18,272.58,272.9,4393.0,262.5083,262.5083,261.9318,262.2393,4393.0
2022-10-11 13:10:00,272.88,272.88,272.17,272.47,2662.0,262.2201,262.2201,261.5378,261.8261,2662.0
2022-10-11 13:20:00,272.51,272.7,272.13,272.13,3830.0,261.8645,262.0471,261.4994,261.4994,3830.0
2022-10-11 13:30:00,272.25,272.25,271.91,271.92,1850.0,261.6147,261.6147,261.288,261.2976,1850.0
2022-10-11 13:40:00,271.94,272.67,271.88,272.56,3000.0,261.3168,262.0183,261.2591,261.9126,3000.0
2022-10-11 13:50:00,272.44,272.44,272.05,272.13,2200.0,261.7972,261.7972,261.4225,261.4994,2200.0
2022-10-11 14:00:00,272.06,272.31,271.65,271.74,2592.0,261.4321,261.6723,261.0381,261.1246,2592.0
2022-10-11 14:10:00,271.63,271.64,271.29,271.38,1865.0,261.0189,261.0285,260.6922,260.7787,1865.0
2022-10-11 14:20:00,271.35,271.91,271.24,271.59,3031.0,260.7498,261.288,260.6441,260.9805,3031.0
2022-10-11 14:30:00,271.79,272.05,271.69,271.9,3103.0,261.1726,261.4225,261.0765,261.2783,3103.0
2022-10-11 14:40:00,271.97,272.01,269.53,269.53,2242.0,261.3456,261.384,259.0009,259.0009,2242.0
2022-10-11 14:50:00,269.88,269.88,267.44,267.44,5425.0,259.3373,259.3373,256.9926,256.9926,5425.0
2022-10-11 15:00:00,267.29,267.7,266.34,266.35,3528.0,256.8484,257.2424,255.9355,255.9452,3528.0
2022-10-11 15:10:00,266.19,266.54,265.69,266.24,6135.0,255.7914,256.1277,255.3109,255.8394,6135.0
2022-10-11 15:20:00,266.36,266.72,265.81,266.52,9461.0,255.9548,256.3007,255.4262,256.1085,9461.0
2022-10-11 15:30:00,266.31,267.15,265.49,267.15,8640.0,255.9067,256.7139,255.1187,256.7139,8640.0
2022-10-11 15:40:00,267.05,267.07,266.24,266.93,10598.0,256.6178,256.637,255.8394,256.5025,10598.0
2022-10-11 15:50:00,266.84,266.93,265.98,266.16,42786.0,256.416,256.5025,255.5896,255.7626,42786.0
2022-10-12 09:30:00,266.12,266.13,263.4,264.63,11423.0,255.7241,255.7337,253.1104,254.2923,11423.0
2022-10-12 09:40:00,264.02,264.86,263.38,263.75,5856.0,253.7062,254.5134,253.0912,253.4467,5856.0
2022-10-12 09:50:00,263.72,265.0,262.96,264.72,13192.0,253.4179,254.6479,252.6876,254.3788,13192.0
2022-10-12 10:00:00,265.01,266.3,264.93,264.93,7404.0,254.6575,255.8971,254.5806,254.5806,7404.0
2022-10-12 10:10:00,265.27,266.1,264.83,265.94,4105.0,254.9073,255.7049,254.4845,255.5512,4105.0
2022-10-12 10:20:00,265.92,266.1,264.63,266.1,1738.0,255.5319,255.7049,254.2923,255.7049,1738.0
2022-10-12 10:30:00,265.81,266.63,265.35,266.06,2483.0,255.4262,256.2142,254.9842,255.6665,2483.0
2022-10-12 10:40:00,265.64,265.65,264.68,264.87,2743.0,255.2629,255.2725,254.3404,254.523,2743.0
2022-10-12 10:50:00,264.91,265.25,264.53,265.02,4300.0,254.5614,254.8881,254.1962,254.6671,4300.0
2022-10-12 11:00:00,264.96,265.88,264.9,265.64,2229.0,254.6095,255.4935,254.5518,255.2629,2229.0
2022-10-12 11:10:00,266.36,266.72,266.34,266.6,2373.0,255.9548,256.3007,255.9355,256.1854,2373.0
2022-10-12 11:20:00,266.66,267.02,266.35,266.44,2400.0,256.243,256.589,255.9452,256.0316,2400.0
2022-10-12 11:30:00,266.47,266.87,266.06,266.43,2777.0,256.0605,256.4448,255.6665,256.022,2777.0
2022-10-12 11:40:00,266.55,267.4,266.54,267.12,3567.0,256.1373,256.9541,256.1277,256.6851,3567.0
2022-10-12 11:50:00,267.13,267.91,267.13,267.6,3800.0,256.6947,257.4442,256.6947,257.1463,3800.0
2022-10-12 12:00:00,267.63,268.37,267.51,268.12,2335.0,257.1751,257.8862,257.0598,257.646,2335.0
2022-10-12 12:10:00,267.52,267.52,266.69,267.28,3292.0,257.0694,257.0694,256.2719,256.8388,3292.0
2022-10-12 12:20:00,267.46,267.93,267.38,267.41,3800.0,257.0118,257.4634,256.9349,256.9637,3800.0
2022-10-12 12:30:00,267.33,267.69,266.57,266.57,2853.0,256.8869,257.2328,256.1566,256.1566,2853.0
2022-10-12 12:40:00,266.49,267.18,266.42,267.18,1984.0,256.0797,256.7427,256.0124,256.7427,1984.0
2022-10-12 12:50:00,266.97,267.3,266.94,267.19,3406.0,256.5409,256.858,256.5121,256.7523,3406.0
2022-10-12 13:00:00,267.07,267.18,266.84,267.16,4509.0,256.637,256.7427,256.416,256.7235,4509.0
2022-10-12 13:10:00,267.08,267.12,266.47,266.47,4090.0,256.6466,256.6851,256.0605,256.0605,4090.0
2022-10-12 13:20:00,266.35,267.0,266.24,266.78,4824.0,255.9452,256.5698,255.8394,256.3584,4824.0
2022-10-12 13:30:00,266.49,266.71,266.05,266.71,7806.0,256.0797,256.2911,255.6569,256.2911,7806.0
2022-10-12 13:40:00,266.67,266.68,266.23,266.68,6100.0,256.2527,256.2623,255.8298,256.2623,6100.0
2022-10-12 13:50:00,266.57,266.57,265.8,266.28,5838.0,256.1566,256.1566,255.4166,255.8779,5838.0
2022-10-12 14:00:00,266.36,267.03,265.84,267.03,9045.0,255.9548,256.5986,255.4551,256.5986,9045.0
2022-10-12 14:10:00,266.76,267.4,266.67,267.22,4754.0,256.3391,256.9541,256.2527,256.7812,4754.0
2022-10-12 14:20:00,267.26,267.75,266.77,267.45,3311.0,256.8196,257.2905,256.3487,257.0022,3311.0
2022-10-12 14:30:00,267.84,267.84,267.18,267.54,2500.0,257.3769,257.3769,256.7427,257.0887,2500.0
2022-10-12 14:40:00,267.38,267.46,266.74,266.74,2286.0,256.9349,257.0118,256.3199,256.3199,2286.0
2022-10-12 14:50:00,266.8,266.83,266.39,266.56,2258.0,256.3776,256.4064,255.9836,256.1469,2258.0
2022-10-12 15:00:00,266.46,266.59,266.12,266.23,6261.0,256.0509,256.1758,255.7241,255.8298,6261.0
2022-10-12 15:10:00,266.25,266.91,266.04,266.72,8427.0,255.8491,256.4833,255.6473,256.3007,8427.0
2022-10-12 15:20:00,266.7,266.79,266.08,266.16,7930.0,256.2815,256.368,255.6857,255.7626,7930.0
2022-10-12 15:30:00,266.13,266.5,266.02,266.07,10856.0,255.7337,256.0893,255.628,255.6761,10856.0
2022-10-12 15:40:00,266.15,266.27,265.48,265.5,27052.0,255.753,255.8683,255.1091,255.1284,27052.0
2022-10-12 15:50:00,265.37,265.37,263.08,263.4,87022.0,255.0034,255.0034,252.8029,253.1104,87022.0
2022-10-13 09:30:00,255.97,257.24,253.7,254.2,15379.0,245.9706,247.191,243.7893,244.2698,15379.0
2022-10-13 09:40:00,254.58,256.99,254.35,256.99,8808.0,244.6349,246.9508,244.4139,246.9508,8808.0
2022-10-13 09:50:00,257.29,258.93,257.28,258.75,4393.0,247.2391,248.815,247.2295,248.642,4393.0
2022-10-13 10:00:00,258.72,259.16,257.97,258.72,7255.0,248.6132,249.036,247.8925,248.6132,7255.0
2022-10-13 10:10:00,258.44,260.02,257.39,259.6,4242.0,248.3442,249.8624,247.3352,249.4588,4242.0
2022-10-13 10:20:00,259.54,259.96,258.39,258.39,6697.0,249.4012,249.8048,248.2961,248.2961,6697.0
2022-10-13 10:30:00,258.03,259.11,257.64,258.76,5390.0,247.9502,248.988,247.5754,248.6517,5390.0
2022-10-13 10:40:00,258.9,260.6,258.9,260.44,5571.0,248.7862,250.4198,248.7862,250.266,5571.0
2022-10-13 10:50:00,260.47,262.31,260.3,261.46,7302.0,250.2949,252.063,250.1315,251.2462,7302.0
2022-10-13 11:00:00,261.61,263.83,261.58,263.73,3919.0,251.3903,253.5236,251.3615,253.4275,3919.0
2022-10-13 11:10:00,264.4,267.03,264.37,266.84,3494.0,254.0713,256.5986,254.0425,256.416,3494.0
2022-10-13 11:20:00,266.78,269.15,266.76,267.21,3105.0,256.3584,258.6358,256.3391,256.7716,3105.0
2022-10-13 11:30:00,267.23,269.85,266.89,269.85,3021.0,256.7908,259.3084,256.4641,259.3084,3021.0
2022-10-13 11:40:00,269.75,270.15,268.21,268.42,6158.0,259.2123,259.5967,257.7325,257.9343,6158.0
2022-10-13 11:50:00,268.5,269.41,268.49,269.4,2808.0,258.0112,258.8856,258.0016,258.876,2808.0
2022-10-13 12:00:00,270.08,270.18,269.39,269.59,4647.0,259.5294,259.6255,258.8664,259.0586,4647.0
2022-10-13 12:10:00,269.22,269.7,268.88,269.17,13984.0,258.703,259.1643,258.3763,258.655,13984.0
2022-10-13 12:20:00,268.97,270.1,268.95,269.59,5456.0,258.4628,259.5487,258.4436,259.0586,5456.0
2022-10-13 12:30:00,269.94,270.46,269.63,270.06,3824.0,259.3949,259.8946,259.097,259.5102,3824.0
2022-10-13 12:40:00,270.23,272.24,270.23,272.18,9748.0,259.6736,261.6051,259.6736,261.5474,9748.0
2022-10-13 12:50:00,272.13,272.81,271.64,271.8,4595.0,261.4994,262.1528,261.0285,261.1822,4595.0
2022-10-13 13:00:00,271.75,272.38,271.61,271.96,2948.0,261.1342,261.7396,260.9997,261.336,2948.0
2022-10-13 13:10:00,271.95,272.83,271.62,272.83,4633.0,261.3264,262.172,261.0093,262.172,4633.0
2022-10-13 13:20:00,273.01,274.56,272.96,274.56,4614.0,262.345,263.8344,262.2969,263.8344,4614.0
2022-10-13 13:30:00,274.56,275.23,274.3,274.57,6017.0,263.8344,264.4783,263.5846,263.844,6017.0
2022-10-13 13:40:00,274.46,274.53,273.61,274.13,4165.0,263.7383,263.8056,262.9215,263.4212,4165.0
2022-10-13 13:50:00,273.91,274.29,273.73,274.14,3498.0,263.2098,263.575,263.0369,263.4308,3498.0
2022-10-13 14:00:00,273.99,273.99,273.17,273.49,5901.0,263.2867,263.2867,262.4987,262.8062,5901.0
2022-10-13 14:10:00,273.42,273.95,273.37,273.52,9351.0,262.739,263.2483,262.6909,262.8351,9351.0
2022-10-13 14:20:00,273.81,273.83,272.5,272.51,2310.0,263.1137,263.1329,261.8549,261.8645,2310.0
2022-10-13 14:30:00,272.67,273.37,272.59,273.37,3808.0,262.0183,262.6909,261.9414,262.6909,3808.0
2022-10-13 14:40:00,273.32,273.87,273.09,273.53,4691.0,262.6429,263.1714,262.4219,262.8447,4691.0
2022-10-13 14:50:00,273.46,274.54,273.4,274.42,4266.0,262.7774,263.8152,262.7197,263.6999,4266.0
2022-10-13 15:00:00,274.32,274.85,273.82,274.66,7310.0,263.6038,264.1131,263.1233,263.9305,7310.0
2022-10-13 15:10:00,274.93,275.1,274.42,274.85,7221.0,264.19,264.3533,263.6999,264.1131,7221.0
2022-10-13 15:20:00,274.73,274.9,273.86,274.12,11101.0,263.9978,264.1611,263.1618,263.4116,11101.0
2022-10-13 15:30:00,274.11,274.31,273.27,274.09,12565.0,263.402,263.5942,262.5948,263.3828,12565.0
2022-10-13 15:40:00,274.02,274.69,273.63,274.5,16863.0,263.3155,263.9594,262.9408,263.7768,16863.0
2022-10-13 15:50:00,274.29,275.26,273.66,274.75,77574.0,263.575,264.5071,262.9696,264.017,77574.0
2022-10-14 09:30:00,277.27,280.26,277.27,280.26,8710.0,266.4386,269.3118,266.4386,269.3118,8710.0
2022-10-14 09:40:00,280.32,280.33,275.03,275.74,6260.0,269.3694,269.379,264.2861,264.9683,6260.0
2022-10-14 09:50:00,276.19,277.05,275.16,275.67,7111.0,265.4008,266.2272,264.411,264.9011,7111.0
2022-10-14 10:00:00,276.1,276.1,272.79,273.01,18776.0,265.3143,265.3143,262.1336,262.345,18776.0
2022-10-14 10:10:00,272.98,272.98,270.49,270.85,9516.0,262.3162,262.3162,259.9234,260.2694,9516.0
2022-10-14 10:20:00,270.83,270.83,269.13,269.71,6288.0,260.2501,260.2501,258.6166,259.1739,6288.0
2022-10-14 10:30:00,269.8,269.92,267.97,268.05,11242.0,259.2604,259.3757,257.5019,257.5787,11242.0
2022-10-14 10:40:00,267.96,268.73,265.97,266.49,7898.0,257.4923,258.2322,255.58,256.0797,7898.0
2022-10-14 10:50:00,266.65,268.45,266.65,267.97,6639.0,256.2334,257.9631,256.2334,257.5019,6639.0
2022-10-14 11:00:00,267.9,270.24,267.9,268.44,16461.0,257.4346,259.6832,257.4346,257.9535,16461.0
2022-10-14 11:10:00,268.5,268.62,267.39,267.68,10978.0,258.0112,258.1265,256.9445,257.2232,10978.0
2022-10-14 11:20:00,267.58,268.97,267.58,268.57,5930.0,257.1271,258.4628,257.1271,258.0784,5930.0
2022-10-14 11:30:00,268.55,268.57,266.48,267.73,4778.0,258.0592,258.0784,256.0701,257.2712,4778.0
2022-10-14 11:40:00,267.48,267.67,266.43,266.57,7861.0,257.031,257.2136,256.022,256.1566,7861.0
2022-10-14 11:50:00,266.75,267.19,266.05,266.19,12913.0,256.3295,256.7523,255.6569,255.7914,12913.0
2022-10-14 12:00:00,266.27,267.13,264.69,264.69,8046.0,255.8683,256.6947,254.35,254.35,8046.0
2022-10-14 12:10:00,265.09,265.14,263.6,264.04,17412.0,254.7344,254.7824,253.3026,253.7254,17412.0
2022-10-14 12:20:00,263.87,264.2,263.5,263.96,8853.0,253.562,253.8791,253.2065,253.6485,8853.0
2022-10-14 12:30:00,264.07,264.5,263.48,264.09,9148.0,253.7542,254.1674,253.1873,253.7734,9148.0
2022-10-14 12:40:00,264.16,264.66,263.45,263.64,13600.0,253.8407,254.3212,253.1584,253.341,13600.0
2022-10-14 12:50:00,263.4,263.4,262.25,262.47,8713.0,253.1104,253.1104,252.0053,252.2167,8713.0
2022-10-14 13:00:00,262.48,263.09,261.59,262.12,7481.0,252.2263,252.8125,251.3711,251.8804,7481.0
2022-10-14 13:10:00,261.93,262.15,261.3,261.39,8391.0,251.6978,251.9092,251.0924,251.1789,8391.0
2022-10-14 13:20:00,261.2,261.69,260.84,261.1,12148.0,250.9963,251.4672,250.6504,250.9002,12148.0
2022-10-14 13:30:00,261.08,261.4,260.48,260.85,12577.0,250.881,251.1885,250.3045,250.66,12577.0
2022-10-14 13:40:00,260.91,261.14,260.55,260.55,11895.0,250.7177,250.9387,250.3717,250.3717,11895.0
2022-10-14 13:50:00,260.51,261.16,260.12,261.16,8572.0,250.3333,250.9579,249.9585,250.9579,8572.0
2022-10-14 14:00:00,261.06,261.06,260.15,260.15,5629.0,250.8618,250.8618,249.9874,249.9874,5629.0
2022-10-14 14:10:00,260.16,260.16,259.07,259.19,4169.0,249.997,249.997,248.9495,249.0649,4169.0
2022-10-14 14:20:00,259.23,259.4,258.42,258.97,6719.0,249.1033,249.2666,248.3249,248.8534,6719.0
2022-10-14 14:30:00,258.9,258.91,258.44,258.74,8863.0,248.7862,248.7958,248.3442,248.6324,8863.0
2022-10-14 14:40:00,258.75,258.75,258.0,258.66,11081.0,248.642,248.642,247.9213,248.5556,11081.0
2022-10-14 14:50:00,258.7,258.7,258.12,258.36,15726.0,248.594,248.594,248.0367,248.2673,15726.0
2022-10-14 15:00:00,258.36,259.5,258.36,259.01,11811.0,248.2673,249.3627,248.2673,248.8919,11811.0
2022-10-14 15:10:00,259.01,259.34,258.46,258.76,12488.0,248.8919,249.209,248.3634,248.6517,12488.0
2022-10-14 15:20:00,258.65,259.67,258.62,259.49,6746.0,248.5459,249.5261,248.5171,249.3531,6746.0
2022-10-14 15:30:00,259.39,259.93,258.86,259.06,13638.0,249.257,249.7759,248.7477,248.9399,13638.0
2022-10-14 15:40:00,259.09,259.49,258.88,259.31,12078.0,248.9688,249.3531,248.767,249.1802,12078.0
2022-10-14 15:50:00,259.31,259.64,257.48,257.96,82980.0,249.1802,249.4973,247.4217,247.8829,82980.0
2022-10-17 09:30:00,264.77,267.57,264.55,266.86,8207.0,254.4269,257.1175,254.2155,256.4352,8207.0
2022-10-17 09:40:00,267.43,267.68,265.24,265.97,7114.0,256.983,257.2232,254.8785,255.58,7114.0
2022-10-17 09:50:00,265.97,266.69,265.1,265.48,21418.0,255.58,256.2719,254.744,255.1091,21418.0
2022-10-17 10:00:00,265.56,267.9,265.56,267.8,9608.0,255.186,257.4346,255.186,257.3385,9608.0
2022-10-17 10:10:00,267.93,269.96,267.93,269.91,4213.0,257.4634,259.4141,257.4634,259.3661,4213.0
2022-10-17 10:20:00,270.24,270.3,268.19,268.19,5984.0,259.6832,259.7408,257.7133,257.7133,5984.0
2022-10-17 10:30:00,267.81,268.5,266.97,267.15,2796.0,257.3481,258.0112,256.5409,256.7139,2796.0
2022-10-17 10:40:00,267.07,267.39,266.72,266.73,2000.0,256.637,256.9445,256.3007,256.3103,2000.0
2022-10-17 10:50:00,266.68,266.68,265.26,265.57,5083.0,256.2623,256.2623,254.8977,255.1956,5083.0
2022-10-17 11:00:00,266.05,266.88,266.05,266.23,3743.0,255.6569,256.4544,255.6569,255.8298,3743.0
2022-10-17 11:10:00,266.07,266.53,265.92,266.26,2100.0,255.6761,256.1181,255.5319,255.8587,2100.0
2022-10-17 11:20:00,266.46,266.85,265.71,266.66,6775.0,256.0509,256.4256,255.3302,256.243,6775.0
2022-10-17 11:30:00,266.67,267.25,266.56,267.25,1916.0,256.2527,256.81,256.1469,256.81,1916.0
2022-10-17 11:40:00,267.26,267.44,266.77,267.02,4621.0,256.8196,256.9926,256.3487,256.589,4621.0
2022-10-17 11:50:00,267.36,267.55,266.94,266.94,2700.0,256.9157,257.0983,256.5121,256.5121,2700.0
2022-10-17 12:00:00,266.86,267.27,266.65,267.17,4482.0,256.4352,256.8292,256.2334,256.7331,4482.0
2022-10-17 12:10:00,267.27,267.27,266.2,266.28,2825.0,256.8292,256.8292,255.801,255.8779,2825.0
2022-10-17 12:20:00,266.22,266.7,265.91,266.52,4205.0,255.8202,256.2815,255.5223,256.1085,4205.0
2022-10-17 12:30:00,266.62,267.0,266.51,266.51,2300.0,256.2046,256.5698,256.0989,256.0989,2300.0
2022-10-17 12:40:00,266.43,266.61,265.77,266.24,2885.0,256.022,256.195,255.3878,255.8394,2885.0
2022-10-17 12:50:00,266.31,266.42,266.03,266.2,2171.0,255.9067,256.0124,255.6377,255.801,2171.0
2022-10-17 13:00:00,266.13,266.42,265.78,266.16,4037.0,255.7337,256.0124,255.3974,255.7626,4037.0
2022-10-17 13:10:00,266.27,266.48,265.86,266.08,4938.0,255.8683,256.0701,255.4743,255.6857,4938.0
2022-10-17 13:20:00,266.03,267.09,266.03,267.06,1953.0,255.6377,256.6562,255.6377,256.6274,1953.0
2022-10-17 13:30:00,267.0,267.13,266.61,266.93,7494.0,256.5698,256.6947,256.195,256.5025,7494.0
2022-10-17 13:40:00,266.93,267.53,266.74,267.34,4567.0,256.5025,257.0791,256.3199,256.8965,4567.0
2022-10-17 13:50:00,267.36,267.36,267.01,267.06,2428.0,256.9157,256.9157,256.5794,256.6274,2428.0
2022-10-17 14:00:00,266.98,267.57,266.92,266.92,4812.0,256.5505,257.1175,256.4929,256.4929,4812.0
2022-10-17 14:10:00,266.91,266.97,266.2,266.54,52956.0,256.4833,256.5409,255.801,256.1277,52956.0
2022-10-17 14:20:00,266.37,266.37,265.73,265.9,6609.0,255.9644,255.9644,255.3494,255.5127,6609.0
2022-10-17 14:30:00,265.74,266.04,265.44,265.99,11496.0,255.359,255.6473,255.0707,255.5992,11496.0
2022-10-17 14:40:00,265.95,266.15,265.7,266.03,8484.0,255.5608,255.753,255.3205,255.6377,8484.0
2022-10-17 14:50:00,265.9,265.95,265.57,265.68,6111.0,255.5127,255.5608,255.1956,255.3013,6111.0
2022-10-17 15:00:00,265.63,266.24,265.55,266.15,5398.0,255.2533,255.8394,255.1764,255.753,5398.0
2022-10-17 15:10:00,266.06,266.26,265.8,266.0,7477.0,255.6665,255.8587,255.4166,255.6088,7477.0
2022-10-17 15:20:00,266.0,266.49,265.84,266.32,14592.0,255.6088,256.0797,255.4551,255.9163,14592.0
2022-10-17 15:30:00,266.17,267.2,266.16,267.19,6929.0,255.7722,256.7619,255.7626,256.7523,6929.0
2022-10-17 15:40:00,267.1,267.72,266.96,267.08,13738.0,256.6659,257.2616,256.5313,256.6466,13738.0
2022-10-17 15:50:00,267.29,267.73,266.71,267.08,60571.0,256.8484,257.2712,256.2911,256.6466,60571.0
2022-10-18 09:30:00,274.26,276.33,274.15,275.75,8341.0,263.5461,265.5353,263.4404,264.9779,8341.0
2022-10-18 09:40:00,275.98,275.98,273.44,274.22,5469.0,265.199,265.199,262.7582,263.5077,5469.0
2022-10-18 09:50:00,274.32,274.75,273.37,273.71,1735.0,263.6038,264.017,262.6909,263.0176,1735.0
2022-10-18 10:00:00,274.19,275.45,274.19,275.32,7538.0,263.4789,264.6897,263.4789,264.5647,7538.0
2022-10-18 10:10:00,275.17,275.17,273.74,273.74,1724.0,264.4206,264.4206,263.0465,263.0465,1724.0
2022-10-18 10:20:00,273.64,273.64,272.43,272.46,2508.0,262.9504,262.9504,261.7876,261.8165,2508.0
2022-10-18 10:30:00,271.63,272.02,270.91,270.95,1778.0,261.0189,261.3937,260.327,260.3655,1778.0
2022-10-18 10:40:00,271.17,271.74,270.93,271.72,8591.0,260.5769,261.1246,260.3462,261.1054,8591.0
2022-10-18 10:50:00,271.41,271.79,270.97,270.98,4599.0,260.8075,261.1726,260.3847,260.3943,4599.0
2022-10-18 11:00:00,270.61,271.52,269.9,269.9,4418.0,260.0387,260.9132,259.3565,259.3565,4418.0
2022-10-18 11:10:00,269.83,270.09,268.47,269.04,4311.0,259.2892,259.539,257.9823,258.5301,4311.0
2022-10-18 11:20:00,268.54,268.54,267.92,268.18,1650.0,258.0496,258.0496,257.4538,257.7037,1650.0
2022-10-18 11:30:00,268.16,268.66,267.68,267.82,1907.0,257.6844,258.1649,257.2232,257.3577,1907.0
2022-10-18 11:40:00,267.95,268.74,267.39,268.74,2154.0,257.4826,258.2418,256.9445,258.2418,2154.0
2022-10-18 11:50:00,268.83,269.02,268.72,268.81,1400.0,258.3283,258.5108,258.2226,258.3091,1400.0
2022-10-18 12:00:00,269.32,269.32,268.57,268.85,2101.0,258.7991,258.7991,258.0784,258.3475,2101.0
2022-10-18 12:10:00,269.84,270.18,269.84,269.94,2527.0,259.2988,259.6255,259.2988,259.3949,2527.0
2022-10-18 12:20:00,269.69,269.69,269.14,269.44,2511.0,259.1547,259.1547,258.6262,258.9144,2511.0
2022-10-18 12:30:00,269.39,270.24,269.14,270.17,2114.0,258.8664,259.6832,258.6262,259.6159,2114.0
2022-10-18 12:40:00,270.17,270.17,269.44,269.44,2176.0,259.6159,259.6159,258.9144,258.9144,2176.0
2022-10-18 12:50:00,269.83,270.04,269.36,269.36,2611.0,259.2892,259.491,258.8376,258.8376,2611.0
2022-10-18 13:00:00,269.31,269.33,268.45,268.89,2928.0,258.7895,258.8087,257.9631,258.3859,2928.0
2022-10-18 13:10:00,269.32,269.99,269.32,269.66,1418.0,258.7991,259.443,258.7991,259.1258,1418.0
2022-10-18 13:20:00,270.0,270.15,269.29,270.15,5876.0,259.4526,259.5967,258.7703,259.5967,5876.0
2022-10-18 13:30:00,270.12,271.09,270.01,270.67,3704.0,259.5679,260.5,259.4622,260.0964,3704.0
2022-10-18 13:40:00,270.54,270.55,269.94,270.28,4224.0,259.9715,259.9811,259.3949,259.7216,4224.0
2022-10-18 13:50:00,270.43,270.62,269.96,270.0,12131.0,259.8658,260.0483,259.4141,259.4526,12131.0
2022-10-18 14:00:00,270.14,270.44,269.62,269.88,8498.0,259.5871,259.8754,259.0874,259.3373,8498.0
2022-10-18 14:10:00,269.81,269.81,269.46,269.46,3291.0,259.27,259.27,258.9337,258.9337,3291.0
2022-10-18 14:20:00,269.31,269.84,269.27,269.81,4340.0,258.7895,259.2988,258.7511,259.27,4340.0
2022-10-18 14:30:00,269.7,269.7,268.54,268.54,1900.0,259.1643,259.1643,258.0496,258.0496,1900.0
2022-10-18 14:40:00,268.63,268.63,267.06,267.38,3267.0,258.1361,258.1361,256.6274,256.9349,3267.0
2022-10-18 14:50:00,267.26,267.82,267.23,267.73,4004.0,256.8196,257.3577,256.7908,257.2712,4004.0
2022-10-18 15:00:00,267.58,267.99,267.14,267.88,4272.0,257.1271,257.5211,256.7043,257.4154,4272.0
2022-10-18 15:10:00,267.91,267.98,267.33,267.78,4426.0,257.4442,257.5115,256.8869,257.3193,4426.0
2022-10-18 15:20:00,267.85,268.31,267.61,268.16,6112.0,257.3866,257.8286,257.1559,257.6844,6112.0
2022-10-18 15:30:00,268.3,269.29,268.26,269.0,5815.0,257.819,258.7703,257.7805,258.4916,5815.0
2022-10-18 15:40:00,269.11,269.34,268.6,268.86,20699.0,258.5973,258.8183,258.1073,258.3571,20699.0
2022-10-18 15:50:00,268.94,269.25,268.21,268.69,85475.0,258.434,258.7319,257.7325,258.1937,85475.0
2022-10-19 09:30:00,265.82,267.94,265.82,267.94,4318.0,255.4359,257.473,255.4359,257.473,4318.0
2022-10-19 09:40:00,267.66,268.2,265.93,265.93,4417.0,257.204,257.7229,255.5416,255.5416,4417.0
2022-10-19 09:50:00,265.87,267.45,265.86,267.35,2537.0,255.4839,257.0022,255.4743,256.9061,2537.0
2022-10-19 10:00:00,267.0,268.51,266.89,268.03,4054.0,256.5698,258.0208,256.4641,257.5595,4054.0
2022-10-19 10:10:00,268.13,268.96,267.47,268.92,1534.0,257.6556,258.4532,257.0214,258.4148,1534.0
2022-10-19 10:20:00,269.01,269.79,269.01,269.47,3623.0,258.5012,259.2508,258.5012,258.9433,3623.0
2022-10-19 10:30:00,269.46,269.75,268.34,268.34,3046.0,258.9337,259.2123,257.8574,257.8574,3046.0
2022-10-19 10:40:00,268.23,268.23,267.39,267.39,1900.0,257.7517,257.7517,256.9445,256.9445,1900.0
2022-10-19 10:50:00,267.71,267.82,266.71,267.41,4224.0,257.252,257.3577,256.2911,256.9637,4224.0
2022-10-19 11:00:00,267.37,267.54,266.98,267.26,3400.0,256.9253,257.0887,256.5505,256.8196,3400.0
2022-10-19 11:10:00,266.97,268.08,266.95,268.08,5595.0,256.5409,257.6076,256.5217,257.6076,5595.0
2022-10-19 11:20:00,268.01,268.11,267.06,267.18,2671.0,257.5403,257.6364,256.6274,256.7427,2671.0
2022-10-19 11:30:00,266.95,267.36,266.54,266.85,2239.0,256.5217,256.9157,256.1277,256.4256,2239.0
2022-10-19 11:40:00,267.06,267.48,266.87,267.48,1902.0,256.6274,257.031,256.4448,257.031,1902.0
2022-10-19 11:50:00,267.4,268.13,267.4,267.65,2507.0,256.9541,257.6556,256.9541,257.1944,2507.0
2022-10-19 12:00:00,267.36,267.36,266.73,266.73,605.0,256.9157,256.9157,256.3103,256.3103,605.0
2022-10-19 12:10:00,267.0,267.0,266.34,266.74,4400.0,256.5698,256.5698,255.9355,256.3199,4400.0
2022-10-19 12:20:00,266.71,266.71,265.71,265.71,3695.0,256.2911,256.2911,255.3302,255.3302,3695.0
2022-10-19 12:30:00,265.7,266.34,265.68,265.68,3097.0,255.3205,255.9355,255.3013,255.3013,3097.0
2022-10-19 12:40:00,265.59,265.59,264.29,264.29,2305.0,255.2148,255.2148,253.9656,253.9656,2305.0
2022-10-19 12:50:00,264.56,264.85,264.33,264.33,3321.0,254.2251,254.5037,254.0041,254.0041,3321.0
2022-10-19 13:00:00,264.55,264.77,262.75,263.01,17291.0,254.2155,254.4269,252.4858,252.7356,17291.0
2022-10-19 13:10:00,263.09,263.37,262.86,263.0,9137.0,252.8125,253.0816,252.5915,252.726,9137.0
2022-10-19 13:20:00,263.03,263.78,262.86,263.49,2435.0,252.7548,253.4755,252.5915,253.1969,2435.0
2022-10-19 13:30:00,263.35,263.43,262.77,263.03,2338.0,253.0623,253.1392,252.505,252.7548,2338.0
2022-10-19 13:40:00,262.79,263.33,262.73,262.74,2039.0,252.5242,253.0431,252.4666,252.4762,2039.0
2022-10-19 13:50:00,262.9,263.33,262.71,263.33,2209.0,252.6299,253.0431,252.4473,253.0431,2209.0
2022-10-19 14:00:00,263.12,263.96,263.11,263.96,5185.0,252.8413,253.6485,252.8317,253.6485,5185.0
2022-10-19 14:10:00,263.72,264.19,263.51,263.51,9134.0,253.4179,253.8695,253.2161,253.2161,9134.0
2022-10-19 14:20:00,263.38,263.39,263.18,263.25,1603.0,253.0912,253.1008,252.899,252.9663,1603.0
2022-10-19 14:30:00,263.13,263.47,263.13,263.28,1101.0,252.8509,253.1777,252.8509,252.9951,1101.0
2022-10-19 14:40:00,263.23,263.46,262.98,263.35,1901.0,252.947,253.168,252.7068,253.0623,1901.0
2022-10-19 14:50:00,263.24,263.71,263.14,263.71,1601.0,252.9566,253.4083,252.8605,253.4083,1601.0
2022-10-19 15:00:00,263.73,263.94,263.46,263.64,3983.0,253.4275,253.6293,253.168,253.341,3983.0
2022-10-19 15:10:00,264.16,264.83,264.07,264.22,13041.0,253.8407,254.4845,253.7542,253.8984,13041.0
2022-10-19 15:20:00,264.16,264.22,263.65,263.79,3923.0,253.8407,253.8984,253.3506,253.4852,3923.0
2022-10-19 15:30:00,263.66,264.25,263.49,263.89,4651.0,253.3602,253.9272,253.1969,253.5812,4651.0
2022-10-19 15:40:00,263.89,264.18,263.68,263.9,7301.0,253.5812,253.8599,253.3795,253.5909,7301.0
2022-10-19 15:50:00,264.25,264.61,263.66,264.44,44040.0,253.9272,254.2731,253.3602,254.1098,44040.0
2022-10-20 09:30:00,263.3,264.54,262.59,262.96,4685.0,253.0143,254.2059,252.332,252.6876,4685.0
2022-10-20 09:40:00,263.75,263.98,262.73,263.59,1712.0,253.4467,253.6677,252.4666,253.293,1712.0
2022-10-20 09:50:00,264.19,264.7,263.55,263.56,6493.0,253.8695,254.3596,253.2545,253.2641,6493.0
2022-10-20 10:00:00,263.92,266.44,263.92,266.44,11741.0,253.6101,256.0316,253.6101,256.0316,11741.0
2022-10-20 10:10:00,266.22,267.07,266.2,267.07,6806.0,255.8202,256.637,255.801,256.637,6806.0
2022-10-20 10:20:00,267.19,267.26,266.38,266.87,7237.0,256.7523,256.8196,255.974,256.4448,7237.0
2022-10-20 10:30:00,267.0,267.03,265.76,266.25,4588.0,256.5698,256.5986,255.3782,255.8491,4588.0
2022-10-20 10:40:00,265.95,266.34,265.41,266.33,3586.0,255.5608,255.9355,255.0419,255.9259,3586.0
2022-10-20 10:50:00,266.26,266.65,265.86,266.65,5218.0,255.8587,256.2334,255.4743,256.2334,5218.0
2022-10-20 11:00:00,266.8,267.08,265.94,266.21,7494.0,256.3776,256.6466,255.5512,255.8106,7494.0
2022-10-20 11:10:00,266.19,266.75,265.67,265.82,8180.0,255.7914,256.3295,255.2917,255.4359,8180.0
2022-10-20 11:20:00,265.7,265.81,264.58,264.83,6295.0,255.3205,255.4262,254.2443,254.4845,6295.0
2022-10-20 11:30:00,264.65,265.71,264.65,265.71,3321.0,254.3116,255.3302,254.3116,255.3302,3321.0
2022-10-20 11:40:00,265.52,266.3,264.89,264.9,10990.0,255.1476,255.8971,254.5422,254.5518,10990.0
2022-10-20 11:50:00,265.16,265.57,264.41,264.41,2203.0,254.8016,255.1956,254.0809,254.0809,2203.0
2022-10-20 12:00:00,264.17,264.27,263.2,263.24,3432.0,253.8503,253.9464,252.9182,252.9566,3432.0
2022-10-20 12:10:00,263.17,263.7,262.99,263.65,925.0,252.8894,253.3987,252.7164,253.3506,925.0
2022-10-20 12:20:00,263.39,263.39,262.17,262.18,1700.0,253.1008,253.1008,251.9284,251.9381,1700.0
2022-10-20 12:30:00,262.11,262.3,261.47,261.47,1892.0,251.8708,252.0534,251.2558,251.2558,1892.0
2022-10-20 12:40:00,261.71,261.9,261.02,261.79,2982.0,251.4864,251.669,250.8234,251.5633,2982.0
2022-10-20 12:50:00,261.75,262.09,261.46,262.09,1867.0,251.5248,251.8516,251.2462,251.8516,1867.0
2022-10-20 13:00:00,261.84,261.89,260.26,260.26,5447.0,251.6113,251.6594,250.0931,250.0931,5447.0
2022-10-20 13:10:00,260.28,260.45,259.47,260.04,7226.0,250.1123,250.2756,249.3339,249.8816,7226.0
2022-10-20 13:20:00,259.75,260.54,259.75,260.12,4976.0,249.603,250.3621,249.603,249.9585,4976.0
2022-10-20 13:30:00,260.11,260.24,259.84,259.85,2751.0,249.9489,250.0738,249.6895,249.6991,2751.0
2022-10-20 13:40:00,260.02,260.32,259.57,259.57,3878.0,249.8624,250.1507,249.43,249.43,3878.0
2022-10-20 13:50:00,259.35,259.97,258.96,259.97,2803.0,249.2186,249.8144,248.8438,249.8144,2803.0
2022-10-20 14:00:00,259.78,259.78,258.41,258.42,10147.0,249.6318,249.6318,248.3153,248.3249,10147.0
2022-10-20 14:10:00,258.54,258.68,258.27,258.54,2581.0,248.4402,248.5748,248.1808,248.4402,2581.0
2022-10-20 14:20:00,258.43,258.47,258.19,258.19,2265.0,248.3345,248.373,248.1039,248.1039,2265.0
2022-10-20 14:30:00,258.13,259.0,258.03,258.88,5144.0,248.0463,248.8823,247.9502,248.767,5144.0
2022-10-20 14:40:00,258.72,258.94,258.45,258.91,2541.0,248.6132,248.8246,248.3538,248.7958,2541.0
2022-10-20 14:50:00,258.78,259.67,258.56,259.64,2020.0,248.6709,249.5261,248.4595,249.4973,2020.0
2022-10-20 15:00:00,259.56,259.91,259.11,259.71,3917.0,249.4204,249.7567,248.988,249.5645,3917.0
2022-10-20 15:10:00,259.56,259.56,258.54,258.69,3950.0,249.4204,249.4204,248.4402,248.5844,3950.0
2022-10-20 15:20:00,258.38,258.38,257.75,258.05,6241.0,248.2865,248.2865,247.6811,247.9694,6241.0
2022-10-20 15:30:00,258.18,258.32,257.69,258.0,5942.0,248.0943,248.2288,247.6234,247.9213,5942.0
2022-10-20 15:40:00,258.06,258.34,257.8,258.11,8069.0,247.979,248.2481,247.7292,248.027,8069.0
2022-10-20 15:50:00,258.21,259.33,257.36,257.64,69046.0,248.1231,249.1994,247.3063,247.5754,69046.0
2022-10-21 09:30:00,258.31,260.46,257.14,258.93,34217.0,248.2192,250.2852,247.0949,248.815,34217.0
2022-10-21 09:40:00,258.77,261.27,257.1,261.02,2361.0,248.6613,251.0636,247.0565,250.8234,2361.0
2022-10-21 09:50:00,260.76,261.22,259.76,261.22,2361.0,250.5735,251.0156,249.6126,251.0156,2361.0
2022-10-21 10:00:00,261.39,262.83,261.3,262.35,5206.0,251.1789,252.5627,251.0924,252.1014,5206.0
2022-10-21 10:10:00,262.32,262.79,261.81,262.18,6732.0,252.0726,252.5242,251.5825,251.9381,6732.0
2022-10-21 10:20:00,261.92,261.93,259.33,259.33,2601.0,251.6882,251.6978,249.1994,249.1994,2601.0
2022-10-21 10:30:00,258.49,259.23,257.84,258.17,2267.0,248.3922,249.1033,247.7676,248.0847,2267.0
2022-10-21 10:40:00,258.62,259.55,258.02,259.55,1100.0,248.5171,249.4108,247.9406,249.4108,1100.0
2022-10-21 10:50:00,259.88,259.88,258.07,258.26,2444.0,249.7279,249.7279,247.9886,248.1712,2444.0
2022-10-21 11:00:00,258.24,258.32,257.6,258.0,2034.0,248.152,248.2288,247.537,247.9213,2034.0
2022-10-21 11:10:00,258.35,259.29,258.22,259.05,2743.0,248.2577,249.1609,248.1327,248.9303,2743.0
2022-10-21 11:20:00,258.58,260.0,258.03,259.25,18742.0,248.4787,249.8432,247.9502,249.1225,18742.0
2022-10-21 11:30:00,259.25,260.93,259.19,259.44,5911.0,249.1225,250.7369,249.0649,249.3051,5911.0
2022-10-21 11:40:00,259.53,260.73,259.53,260.59,2156.0,249.3916,250.5447,249.3916,250.4102,2156.0
2022-10-21 11:50:00,260.98,260.98,260.73,260.73,826.0,250.7849,250.7849,250.5447,250.5447,826.0
2022-10-21 12:00:00,261.03,261.62,261.02,261.26,7826.0,250.833,251.3999,250.8234,251.054,7826.0
2022-10-21 12:10:00,261.06,261.36,260.72,260.74,2233.0,250.8618,251.1501,250.5351,250.5543,2233.0
2022-10-21 12:20:00,260.69,261.45,260.56,260.56,1975.0,250.5063,251.2366,250.3813,250.3813,1975.0
2022-10-21 12:30:00,260.87,261.79,260.67,260.78,6755.0,250.6792,251.5633,250.487,250.5927,6755.0
2022-10-21 12:40:00,260.64,262.79,260.64,262.66,8966.0,250.4582,252.5242,250.4582,252.3993,8966.0
2022-10-21 12:50:00,263.15,263.31,262.68,263.12,1981.0,252.8702,253.0239,252.4185,252.8413,1981.0
2022-10-21 13:00:00,263.3,263.99,263.12,263.18,2724.0,253.0143,253.6773,252.8413,252.899,2724.0
2022-10-21 13:10:00,263.0,263.62,262.72,263.62,4262.0,252.726,253.3218,252.457,253.3218,4262.0
2022-10-21 13:20:00,263.48,263.75,263.02,263.53,9630.0,253.1873,253.4467,252.7452,253.2353,9630.0
2022-10-21 13:30:00,263.36,263.79,263.36,263.67,3564.0,253.072,253.4852,253.072,253.3698,3564.0
2022-10-21 13:40:00,263.88,264.8,263.88,264.8,2268.0,253.5716,254.4557,253.5716,254.4557,2268.0
2022-10-21 13:50:00,264.57,264.98,264.46,264.91,2663.0,254.2347,254.6287,254.129,254.5614,2663.0
2022-10-21 14:00:00,264.92,265.44,264.82,265.44,1740.0,254.571,255.0707,254.4749,255.0707,1740.0
2022-10-21 14:10:00,265.53,265.53,264.77,264.91,4390.0,255.1572,255.1572,254.4269,254.5614,4390.0
2022-10-21 14:20:00,264.76,264.81,264.32,264.74,8980.0,254.4173,254.4653,253.9945,254.398,8980.0
2022-10-21 14:30:00,264.86,265.22,264.56,264.64,12055.0,254.5134,254.8593,254.2251,254.302,12055.0
2022-10-21 14:40:00,264.78,264.9,264.32,264.78,5397.0,254.4365,254.5518,253.9945,254.4365,5397.0
2022-10-21 14:50:00,264.85,265.24,264.65,265.03,2638.0,254.5037,254.8785,254.3116,254.6767,2638.0
2022-10-21 15:00:00,264.87,265.78,264.87,265.78,4503.0,254.523,255.3974,254.523,255.3974,4503.0
2022-10-21 15:10:00,265.87,266.74,265.73,266.32,5691.0,255.4839,256.3199,255.3494,255.9163,5691.0
2022-10-21 15:20:00,266.58,266.83,266.31,266.79,3420.0,256.1662,256.4064,255.9067,256.368,3420.0
2022-10-21 15:30:00,266.83,267.19,266.63,267.05,11080.0,256.4064,256.7523,256.2142,256.6178,11080.0
2022-10-21 15:40:00,267.23,267.53,266.76,267.37,15134.0,256.7908,257.0791,256.3391,256.9253,15134.0
2022-10-21 15:50:00,267.41,267.41,266.32,266.87,59244.0,256.9637,256.9637,255.9163,256.4448,59244.0
2022-10-24 09:30:00,269.53,271.95,269.53,271.72,7009.0,259.0009,261.3264,259.0009,261.1054,7009.0
2022-10-24 09:40:00,271.64,272.82,269.75,271.31,4783.0,261.0285,262.1624,259.2123,260.7114,4783.0
2022-10-24 09:50:00,272.19,272.72,271.34,272.64,2500.0,261.557,262.0663,260.7402,261.9894,2500.0
2022-10-24 10:00:00,272.31,272.31,269.27,269.27,5812.0,261.6723,261.6723,258.7511,258.7511,5812.0
2022-10-24 10:10:00,269.24,270.48,269.24,270.23,3431.0,258.7223,259.9138,258.7223,259.6736,3431.0
2022-10-24 10:20:00,269.93,269.93,268.34,269.6,2563.0,259.3853,259.3853,257.8574,259.0682,2563.0
2022-10-24 10:30:00,269.33,270.76,269.33,270.75,4466.0,258.8087,260.1829,258.8087,260.1733,4466.0
2022-10-24 10:40:00,270.72,270.72,269.5,269.5,4711.0,260.1444,260.1444,258.9721,258.9721,4711.0
2022-10-24 10:50:00,269.83,270.96,269.81,270.96,3498.0,259.2892,260.3751,259.27,260.3751,3498.0
2022-10-24 11:00:00,270.59,271.04,270.37,270.42,3060.0,260.0195,260.4519,259.8081,259.8562,3060.0
2022-10-24 11:10:00,270.37,270.81,269.35,269.35,2921.0,259.8081,260.2309,258.828,258.828,2921.0
2022-10-24 11:20:00,269.69,270.89,269.68,270.74,5014.0,259.1547,260.3078,259.1451,260.1637,5014.0
2022-10-24 11:30:00,270.47,271.52,270.2,271.52,3580.0,259.9042,260.9132,259.6448,260.9132,3580.0
2022-10-24 11:40:00,271.3,271.56,271.1,271.56,3768.0,260.7018,260.9516,260.5096,260.9516,3768.0
2022-10-24 11:50:00,271.5,272.34,271.5,272.2,1534.0,260.894,261.7012,260.894,261.5666,1534.0
2022-10-24 12:00:00,271.91,272.52,271.91,272.18,2117.0,261.288,261.8741,261.288,261.5474,2117.0
2022-10-24 12:10:00,272.1,272.25,271.96,272.25,1300.0,261.4705,261.6147,261.336,261.6147,1300.0
2022-10-24 12:20:00,272.04,272.65,272.04,272.17,1400.0,261.4129,261.999,261.4129,261.5378,1400.0
2022-10-24 12:30:00,272.17,272.45,272.0,272.03,1653.0,261.5378,261.8069,261.3744,261.4033,1653.0
2022-10-24 12:40:00,271.92,272.33,271.75,272.33,2212.0,261.2976,261.6915,261.1342,261.6915,2212.0
2022-10-24 12:50:00,272.17,272.24,271.83,271.86,2977.0,261.5378,261.6051,261.2111,261.2399,2977.0
2022-10-24 13:00:00,271.74,272.06,271.64,271.87,1723.0,261.1246,261.4321,261.0285,261.2495,1723.0
2022-10-24 13:10:00,271.84,271.84,271.48,271.75,2426.0,261.2207,261.2207,260.8747,261.1342,2426.0
2022-10-24 13:20:00,271.71,272.0,271.35,271.69,2864.0,261.0958,261.3744,260.7498,261.0765,2864.0
2022-10-24 13:30:00,271.61,271.61,270.56,271.06,4717.0,260.9997,260.9997,259.9907,260.4712,4717.0
2022-10-24 13:40:00,270.95,271.67,270.95,271.22,5738.0,260.3655,261.0573,260.3655,260.6249,5738.0
2022-10-24 13:50:00,271.38,271.65,271.37,271.65,2780.0,260.7787,261.0381,260.769,261.0381,2780.0
2022-10-24 14:00:00,271.73,272.2,271.73,272.0,1792.0,261.115,261.5666,261.115,261.3744,1792.0
2022-10-24 14:10:00,271.82,271.99,271.77,271.83,1000.0,261.2015,261.3648,261.1534,261.2111,1000.0
2022-10-24 14:20:00,271.94,272.13,271.64,271.94,3497.0,261.3168,261.4994,261.0285,261.3168,3497.0
2022-10-24 14:30:00,271.88,272.11,271.71,272.05,2374.0,261.2591,261.4801,261.0958,261.4225,2374.0
2022-10-24 14:40:00,272.16,272.81,272.1,272.68,2208.0,261.5282,262.1528,261.4705,262.0279,2208.0
2022-10-24 14:50:00,272.52,273.03,272.41,273.03,3146.0,261.8741,262.3642,261.7684,262.3642,3146.0
2022-10-24 15:00:00,272.89,273.06,272.61,272.78,2833.0,262.2297,262.393,261.9606,262.124,2833.0
2022-10-24 15:10:00,272.92,273.22,272.81,273.02,4819.0,262.2585,262.5468,262.1528,262.3546,4819.0
2022-10-24 15:20:00,273.01,273.01,272.51,272.63,3716.0,262.345,262.345,261.8645,261.9798,3716.0
2022-10-24 15:30:00,272.55,272.66,271.88,271.88,8021.0,261.903,262.0087,261.2591,261.2591,8021.0
2022-10-24 15:40:00,271.87,272.31,271.8,272.09,19016.0,261.2495,261.6723,261.1822,261.4609,19016.0
2022-10-24 15:50:00,271.85,272.13,271.43,271.74,35247.0,261.2303,261.4994,260.8267,261.1246,35247.0
2022-10-25 09:30:00,269.94,271.77,269.22,270.37,14282.0,259.3949,261.1534,258.703,259.8081,14282.0
2022-10-25 09:40:00,270.5,273.21,270.5,272.9,29382.0,259.933,262.5372,259.933,262.2393,29382.0
2022-10-25 09:50:00,273.04,273.9,272.65,272.73,18384.0,262.3738,263.2002,261.999,262.0759,18384.0
2022-10-25 10:00:00,272.97,273.48,272.09,272.89,12854.0,262.3065,262.7966,261.4609,262.2297,12854.0
2022-10-25 10:10:00,272.99,274.17,272.86,273.53,11264.0,262.3258,263.4597,262.2008,262.8447,11264.0
2022-10-25 10:20:00,273.79,274.7,273.52,274.69,8647.0,263.0945,263.969,262.8351,263.9594,8647.0
2022-10-25 10:30:00,274.78,274.78,273.76,274.03,6181.0,264.0458,264.0458,263.0657,263.3251,6181.0
2022-10-25 10:40:00,273.89,274.79,273.89,274.31,7501.0,263.1906,264.0554,263.1906,263.5942,7501.0
2022-10-25 10:50:00,274.34,274.48,273.89,274.0,7200.0,263.623,263.7576,263.1906,263.2963,7200.0
2022-10-25 11:00:00,274.05,274.88,273.69,274.88,6037.0,263.3444,264.1419,262.9984,264.1419,6037.0
2022-10-25 11:10:00,274.83,275.3,274.69,275.0,6296.0,264.0939,264.5455,263.9594,264.2572,6296.0
2022-10-25 11:20:00,275.16,275.78,274.96,275.18,4146.0,264.411,265.0068,264.2188,264.4302,4146.0
2022-10-25 11:30:00,275.3,275.78,275.3,275.75,2409.0,264.5455,265.0068,264.5455,264.9779,2409.0
2022-10-25 11:40:00,275.84,276.0,275.5,275.98,6487.0,265.0644,265.2182,264.7377,265.199,6487.0
2022-10-25 11:50:00,276.0,276.28,275.82,276.0,8337.0,265.2182,265.4872,265.0452,265.2182,8337.0
2022-10-25 12:00:00,276.0,276.87,275.93,276.63,4740.0,265.2182,266.0542,265.1509,265.8236,4740.0
2022-10-25 12:10:00,276.7,276.89,276.24,276.61,5690.0,265.8908,266.0734,265.4488,265.8043,5690.0
2022-10-25 12:20:00,276.62,276.74,275.55,275.77,3982.0,265.814,265.9293,264.7858,264.9972,3982.0
2022-10-25 12:30:00,275.86,276.29,275.85,276.01,2803.0,265.0836,265.4968,265.074,265.2278,2803.0
2022-10-25 12:40:00,276.04,276.6,276.04,276.18,2848.0,265.2566,265.7947,265.2566,265.3911,2848.0
2022-10-25 12:50:00,276.16,276.16,275.71,275.73,2596.0,265.3719,265.3719,264.9395,264.9587,2596.0
2022-10-25 13:00:00,275.73,276.26,275.55,275.8,4606.0,264.9587,265.468,264.7858,265.026,4606.0
2022-10-25 13:10:00,275.61,275.78,275.16,275.78,5282.0,264.8434,265.0068,264.411,265.0068,5282.0
2022-10-25 13:20:00,275.7,276.01,275.4,275.4,7616.0,264.9299,265.2278,264.6416,264.6416,7616.0
2022-10-25 13:30:00,275.51,276.42,275.51,275.77,5394.0,264.7473,265.6218,264.7473,264.9972,5394.0
2022-10-25 13:40:00,275.72,275.93,275.45,275.93,4606.0,264.9491,265.1509,264.6897,265.1509,4606.0
2022-10-25 13:50:00,275.82,276.24,275.59,276.14,6507.0,265.0452,265.4488,264.8242,265.3527,6507.0
2022-10-25 14:00:00,276.15,276.69,276.14,276.69,4543.0,265.3623,265.8812,265.3527,265.8812,4543.0
2022-10-25 14:10:00,276.72,277.08,276.46,277.08,3900.0,265.9101,266.256,265.6602,266.256,3900.0
2022-10-25 14:20:00,277.09,277.1,276.71,277.07,6371.0,266.2656,266.2752,265.9004,266.2464,6371.0
2022-10-25 14:30:00,277.19,277.4,276.97,277.3,26410.0,266.3617,266.5635,266.1503,266.4674,26410.0
2022-10-25 14:40:00,277.38,277.58,276.6,276.6,9618.0,266.5443,266.7365,265.7947,265.7947,9618.0
2022-10-25 14:50:00,276.74,277.32,276.74,277.03,6203.0,265.9293,266.4866,265.9293,266.2079,6203.0
2022-10-25 15:00:00,277.16,277.8,277.05,277.75,9206.0,266.3329,266.9479,266.2272,266.8998,9206.0
2022-10-25 15:10:00,277.68,277.96,277.61,277.87,7749.0,266.8325,267.1016,266.7653,267.0151,7749.0
2022-10-25 15:20:00,277.82,278.13,277.42,278.13,20595.0,266.9671,267.265,266.5827,267.265,20595.0
2022-10-25 15:30:00,278.3,279.05,278.3,278.85,14092.0,267.4283,268.149,267.4283,267.9568,14092.0
2022-10-25 15:40:00,278.83,278.98,278.38,278.75,48470.0,267.9376,268.0818,267.5052,267.8608,48470.0
2022-10-25 15:50:00,278.74,278.74,277.9,278.39,47835.0,267.8511,267.8511,267.044,267.5148,47835.0
2022-10-26 09:30:00,287.31,296.88,286.65,296.47,30339.0,276.0864,285.2825,275.4521,284.8885,30339.0
2022-10-26 09:40:00,296.2,297.62,294.48,295.89,35643.0,284.6291,285.9936,282.9763,284.3312,35643.0
2022-10-26 09:50:00,295.87,296.49,294.4,294.9,25665.0,284.312,284.9077,282.8994,283.3799,25665.0
2022-10-26 10:00:00,295.12,298.47,295.12,296.63,10751.0,283.5913,286.8104,283.5913,285.0423,10751.0
2022-10-26 10:10:00,296.78,296.78,294.69,295.33,11008.0,285.1864,285.1864,283.1781,283.7931,11008.0
2022-10-26 10:20:00,295.68,295.86,294.83,295.63,9479.0,284.1294,284.3024,283.3126,284.0813,9479.0
2022-10-26 10:30:00,295.69,295.83,293.56,293.98,12714.0,284.139,284.2735,282.0922,282.4958,12714.0
2022-10-26 10:40:00,293.89,294.6,293.56,293.56,9660.0,282.4093,283.0916,282.0922,282.0922,9660.0
2022-10-26 10:50:00,293.54,294.12,293.24,294.12,7388.0,282.073,282.6303,281.7847,282.6303,7388.0
2022-10-26 11:00:00,294.27,297.59,294.27,297.35,10476.0,282.7745,285.9648,282.7745,285.7341,10476.0
2022-10-26 11:10:00,297.18,297.7,297.01,297.17,9886.0,285.5708,286.0705,285.4074,285.5612,9886.0
2022-10-26 11:20:00,297.05,297.48,295.7,295.71,9231.0,285.4459,285.8591,284.1486,284.1582,9231.0
2022-10-26 11:30:00,295.79,296.78,295.56,296.1,10523.0,284.2351,285.1864,284.0141,284.533,10523.0
2022-10-26 11:40:00,295.81,295.9,294.72,295.11,4176.0,284.2543,284.3408,283.2069,283.5817,4176.0
2022-10-26 11:50:00,295.19,295.84,295.18,295.45,4692.0,283.6585,284.2831,283.6489,283.9084,4692.0
2022-10-26 12:00:00,295.54,296.02,295.13,295.15,6400.0,283.9949,284.4561,283.6009,283.6201,6400.0
2022-10-26 12:10:00,295.49,296.15,295.23,296.14,2432.0,283.9468,284.581,283.697,284.5714,2432.0
2022-10-26 12:20:00,296.27,296.27,294.89,294.89,4778.0,284.6963,284.6963,283.3702,283.3702,4778.0
2022-10-26 12:30:00,294.99,296.07,294.98,295.8,7391.0,283.4663,284.5042,283.4567,284.2447,7391.0
2022-10-26 12:40:00,295.78,295.88,294.56,294.56,3700.0,284.2255,284.3216,283.0531,283.0531,3700.0
2022-10-26 12:50:00,294.48,294.86,293.37,293.63,5515.0,282.9763,283.3414,281.9096,282.1595,5515.0
2022-10-26 13:00:00,293.71,293.71,292.71,293.32,5111.0,282.2363,282.2363,281.2754,281.8616,5111.0
2022-10-26 13:10:00,293.22,293.58,293.0,293.28,3311.0,281.7655,282.1114,281.5541,281.8231,3311.0
2022-10-26 13:20:00,293.45,293.45,292.99,293.0,5823.0,281.9865,281.9865,281.5445,281.5541,5823.0
2022-10-26 13:30:00,292.93,292.96,292.19,292.96,14603.0,281.4868,281.5156,280.7757,281.5156,14603.0
2022-10-26 13:40:00,292.99,293.42,292.66,292.73,6009.0,281.5445,281.9577,281.2274,281.2946,6009.0
2022-10-26 13:50:00,292.72,293.25,292.31,292.83,8801.0,281.285,281.7943,280.891,281.3907,8801.0
2022-10-26 14:00:00,293.0,293.43,292.82,293.06,8537.0,281.5541,281.9673,281.3811,281.6117,8537.0
2022-10-26 14:10:00,293.07,293.26,292.57,292.8,8605.0,281.6213,281.8039,281.1409,281.3619,8605.0
2022-10-26 14:20:00,292.61,292.77,292.01,292.1,12218.0,281.1793,281.3331,280.6028,280.6892,12218.0
2022-10-26 14:30:00,292.1,292.6,291.88,292.53,7304.0,280.6892,281.1697,280.4778,281.1024,7304.0
2022-10-26 14:40:00,292.53,292.53,291.87,292.47,10479.0,281.1024,281.1024,280.4682,281.0448,10479.0
2022-10-26 14:50:00,292.46,292.46,291.55,292.11,7705.0,281.0352,281.0352,280.1607,280.6988,7705.0
2022-10-26 15:00:00,292.05,292.05,291.09,291.38,4038.0,280.6412,280.6412,279.7187,279.9974,4038.0
2022-10-26 15:10:00,291.34,292.43,291.13,292.35,3749.0,279.9589,281.0063,279.7571,280.9295,3749.0
2022-10-26 15:20:00,292.36,292.62,291.86,292.62,3821.0,280.9391,281.1889,280.4586,281.1889,3821.0
2022-10-26 15:30:00,292.76,292.85,292.4,292.79,13531.0,281.3235,281.4099,280.9775,281.3523,13531.0
2022-10-26 15:40:00,292.88,293.56,292.88,293.56,14456.0,281.4388,282.0922,281.4388,282.0922,14456.0
2022-10-26 15:50:00,293.56,293.56,292.05,292.35,54656.0,282.0922,282.0922,280.6412,280.9295,54656.0
2022-10-27 09:30:00,295.34,299.41,294.98,298.8,9572.0,283.8027,287.7137,283.4567,287.1275,9572.0
2022-10-27 09:40:00,298.51,299.11,297.6,298.01,7518.0,286.8488,287.4254,285.9744,286.3684,7518.0
2022-10-27 09:50:00,298.32,298.59,296.36,297.99,9447.0,286.6663,286.9257,284.7828,286.3491,9447.0
2022-10-27 10:00:00,297.74,299.45,297.08,298.15,8629.0,286.1089,287.7521,285.4747,286.5029,8629.0
2022-10-27 10:10:00,297.97,298.76,296.96,298.76,8392.0,286.3299,287.0891,285.3594,287.0891,8392.0
2022-10-27 10:20:00,298.62,299.71,298.61,299.36,11215.0,286.9545,288.002,286.9449,287.6656,11215.0
2022-10-27 10:30:00,299.49,300.45,297.65,298.29,8656.0,287.7906,288.713,286.0224,286.6374,8656.0
2022-10-27 10:40:00,298.34,298.9,297.06,298.32,13258.0,286.6855,287.2236,285.4555,286.6663,13258.0
2022-10-27 10:50:00,298.53,298.95,297.45,297.45,6705.0,286.8681,287.2716,285.8302,285.8302,6705.0
2022-10-27 11:00:00,297.3,297.85,297.1,297.77,8248.0,285.6861,286.2146,285.4939,286.1377,8248.0
2022-10-27 11:10:00,298.05,298.5,296.94,297.19,8489.0,286.4068,286.8392,285.3402,285.5804,8489.0
2022-10-27 11:20:00,297.27,298.33,296.82,298.0,4963.0,285.6573,286.6759,285.2249,286.3588,4963.0
2022-10-27 11:30:00,298.0,299.32,297.67,297.94,3900.0,286.3588,287.6272,286.0416,286.3011,3900.0
2022-10-27 11:40:00,297.97,298.26,297.29,298.25,3896.0,286.3299,286.6086,285.6765,286.599,3896.0
2022-10-27 11:50:00,298.26,298.85,298.1,298.61,2722.0,286.6086,287.1756,286.4549,286.9449,2722.0
2022-10-27 12:00:00,298.51,299.63,298.26,299.35,3175.0,286.8488,287.9251,286.6086,287.656,3175.0
2022-10-27 12:10:00,299.08,299.89,299.07,299.66,3114.0,287.3966,288.1749,287.387,287.9539,3114.0
2022-10-27 12:20:00,299.54,299.73,298.52,298.54,3300.0,287.8386,288.0212,286.8584,286.8777,3300.0
2022-10-27 12:30:00,298.3,299.59,298.3,299.27,6963.0,286.647,287.8866,286.647,287.5791,6963.0
2022-10-27 12:40:00,298.98,299.18,298.67,298.96,2964.0,287.3005,287.4927,287.0026,287.2813,2964.0
2022-10-27 12:50:00,298.99,299.78,298.87,299.78,3762.0,287.3101,288.0692,287.1948,288.0692,3762.0
2022-10-27 13:00:00,299.85,300.82,299.28,300.82,6774.0,288.1365,289.0686,287.5888,289.0686,6774.0
2022-10-27 13:10:00,300.88,300.88,299.98,300.29,4322.0,289.1263,289.1263,288.2614,288.5593,4322.0
2022-10-27 13:20:00,300.48,300.84,299.98,299.99,1870.0,288.7419,289.0878,288.2614,288.271,1870.0
2022-10-27 13:30:00,299.91,301.39,299.83,301.03,9400.0,288.1941,289.6163,288.1173,289.2704,9400.0
2022-10-27 13:40:00,300.9,301.09,299.82,299.94,3805.0,289.1455,289.328,288.1077,288.223,3805.0
2022-10-27 13:50:00,300.04,300.54,300.04,300.24,4501.0,288.3191,288.7995,288.3191,288.5113,4501.0
2022-10-27 14:00:00,300.37,300.54,300.04,300.08,4150.0,288.6362,288.7995,288.3191,288.3575,4150.0
2022-10-27 14:10:00,300.06,300.65,300.01,300.5,5387.0,288.3383,288.9052,288.2902,288.7611,5387.0
2022-10-27 14:20:00,300.59,301.19,300.52,300.96,8073.0,288.8476,289.4241,288.7803,289.2031,8073.0
2022-10-27 14:30:00,300.98,301.56,300.81,300.88,3200.0,289.2223,289.7797,289.059,289.1263,3200.0
2022-10-27 14:40:00,300.83,301.17,300.6,300.6,4544.0,289.0782,289.4049,288.8572,288.8572,4544.0
2022-10-27 14:50:00,300.6,301.1,300.06,300.06,5758.0,288.8572,289.3377,288.3383,288.3383,5758.0
2022-10-27 15:00:00,300.49,301.2,300.22,300.22,6196.0,288.7515,289.4338,288.492,288.492,6196.0
2022-10-27 15:10:00,300.26,300.7,300.1,300.66,3798.0,288.5305,288.9533,288.3767,288.9148,3798.0
2022-10-27 15:20:00,300.86,300.95,300.36,300.71,4277.0,289.107,289.1935,288.6266,288.9629,4277.0
2022-10-27 15:30:00,300.56,301.27,300.4,300.56,5045.0,288.8188,289.501,288.665,288.8188,5045.0
2022-10-27 15:40:00,300.4,300.9,300.24,300.4,9029.0,288.665,289.1455,288.5113,288.665,9029.0
2022-10-27 15:50:00,300.58,300.77,299.41,300.04,47367.0,288.838,289.0205,287.7137,288.3191,47367.0
2022-10-28 09:30:00,302.29,303.61,300.51,302.78,12539.0,290.4812,291.7496,288.7707,290.952,12539.0
2022-10-28 09:40:00,302.79,304.95,302.61,304.35,7373.0,290.9616,293.0373,290.7887,292.4607,7373.0
2022-10-28 09:50:00,304.47,305.49,304.12,304.12,3893.0,292.576,293.5562,292.2397,292.2397,3893.0
2022-10-28 10:00:00,304.46,304.75,300.58,302.04,15051.0,292.5664,292.8451,288.838,290.2409,15051.0
2022-10-28 10:10:00,302.04,303.48,301.1,303.25,4674.0,290.2409,291.6247,289.3377,291.4037,4674.0
2022-10-28 10:20:00,302.81,305.67,302.45,305.26,4700.0,290.9809,293.7291,290.6349,293.3351,4700.0
2022-10-28 10:30:00,305.6,305.97,304.57,305.13,5206.0,293.6619,294.0174,292.6721,293.2102,5206.0
2022-10-28 10:40:00,305.12,306.11,304.52,306.0,7935.0,293.2006,294.1519,292.6241,294.0462,7935.0
2022-10-28 10:50:00,306.38,306.44,306.0,306.25,3841.0,294.4114,294.4691,294.0462,294.2865,3841.0
2022-10-28 11:00:00,306.3,306.54,305.85,306.53,5151.0,294.3345,294.5651,293.9021,294.5555,5151.0
2022-10-28 11:10:00,306.59,306.73,305.89,306.32,4625.0,294.6132,294.7477,293.9405,294.3537,4625.0
2022-10-28 11:20:00,306.41,306.41,305.65,306.28,4772.0,294.4402,294.4402,293.7099,294.3153,4772.0
2022-10-28 11:30:00,306.35,307.16,306.35,306.81,5870.0,294.3826,295.1609,294.3826,294.8246,5870.0
2022-10-28 11:40:00,306.91,307.8,306.9,307.71,3697.0,294.9207,295.7759,294.9111,295.6894,3697.0
2022-10-28 11:50:00,307.67,308.0,307.27,307.28,9057.0,295.651,295.9681,295.2666,295.2762,9057.0
2022-10-28 12:00:00,307.04,307.19,306.34,306.49,2212.0,295.0456,295.1898,294.373,294.5171,2212.0
2022-10-28 12:10:00,306.59,307.43,306.39,307.42,3305.0,294.6132,295.4204,294.421,295.4108,3305.0
2022-10-28 12:20:00,307.59,307.8,307.3,307.67,5861.0,295.5741,295.7759,295.2955,295.651,5861.0
2022-10-28 12:30:00,308.01,308.32,307.6,307.64,4055.0,295.9777,296.2756,295.5837,295.6222,4055.0
2022-10-28 12:40:00,307.42,308.03,307.0,308.03,2669.0,295.4108,295.9969,295.0072,295.9969,2669.0
2022-10-28 12:50:00,308.05,308.35,307.69,307.69,2257.0,296.0162,296.3044,295.6702,295.6702,2257.0
2022-10-28 13:00:00,307.65,308.06,307.65,308.06,2608.0,295.6318,296.0258,295.6318,296.0258,2608.0
2022-10-28 13:10:00,307.93,307.93,307.62,307.68,2420.0,295.9008,295.9008,295.603,295.6606,2420.0
2022-10-28 13:20:00,307.56,308.0,307.48,307.51,2135.0,295.5453,295.9681,295.4684,295.4973,2135.0
2022-10-28 13:30:00,307.54,308.09,307.45,307.86,2964.0,295.5261,296.0546,295.4396,295.8336,2964.0
2022-10-28 13:40:00,307.95,308.52,307.95,308.48,2038.0,295.9201,296.4678,295.9201,296.4294,2038.0
2022-10-28 13:50:00,308.59,308.75,308.09,308.12,3556.0,296.5351,296.6888,296.0546,296.0834,3556.0
2022-10-28 14:00:00,308.11,308.4,308.04,308.25,2841.0,296.0738,296.3525,296.0065,296.2083,2841.0
2022-10-28 14:10:00,308.25,308.75,308.25,308.34,2947.0,296.2083,296.6888,296.2083,296.2948,2947.0
2022-10-28 14:20:00,308.34,308.45,308.05,308.18,3662.0,296.2948,296.4005,296.0162,296.1411,3662.0
2022-10-28 14:30:00,308.35,309.19,308.35,309.1,2747.0,296.3044,297.1116,296.3044,297.0251,2747.0
2022-10-28 14:40:00,309.25,309.45,309.16,309.28,2487.0,297.1693,297.3615,297.0828,297.1981,2487.0
2022-10-28 14:50:00,309.31,309.54,309.02,309.43,4174.0,297.2269,297.448,296.9483,297.3422,4174.0
2022-10-28 15:00:00,309.61,310.51,309.58,310.4,7423.0,297.5152,298.3801,297.4864,298.2744,7423.0
2022-10-28 15:10:00,310.28,310.66,310.21,310.3,3538.0,298.159,298.5242,298.0918,298.1783,3538.0
2022-10-28 15:20:00,310.25,310.85,310.15,310.76,6356.0,298.1302,298.7068,298.0341,298.6203,6356.0
2022-10-28 15:30:00,310.64,311.22,310.28,311.14,32087.0,298.505,299.0623,298.159,298.9854,32087.0
2022-10-28 15:40:00,311.07,312.0,311.07,311.76,29974.0,298.9182,299.8119,298.9182,299.5812,29974.0
2022-10-28 15:50:00,311.71,312.31,311.53,311.85,68369.0,299.5332,300.1097,299.3602,299.6677,68369.0
2022-10-31 09:30:00,309.75,311.24,309.48,310.99,7347.0,297.6497,299.0815,297.3903,298.8413,7347.0
2022-10-31 09:40:00,310.93,311.15,309.06,309.07,3295.0,298.7837,298.9951,296.9867,296.9963,3295.0
2022-10-31 09:50:00,309.0,310.56,308.98,309.39,5729.0,296.929,298.4281,296.9098,297.3038,5729.0
2022-10-31 10:00:00,309.35,311.29,309.34,310.84,7084.0,297.2654,299.1296,297.2558,298.6972,7084.0
2022-10-31 10:10:00,310.69,313.23,310.69,312.5,5597.0,298.553,300.9938,298.553,300.2923,5597.0
2022-10-31 10:20:00,312.43,312.7,310.99,311.31,5932.0,300.2251,300.4845,298.8413,299.1488,5932.0
2022-10-31 10:30:00,311.63,311.64,310.81,311.31,7605.0,299.4563,299.4659,298.6683,299.1488,7605.0
2022-10-31 10:40:00,311.09,311.82,311.08,311.34,4216.0,298.9374,299.6389,298.9278,299.1776,4216.0
2022-10-31 10:50:00,311.34,311.76,310.51,310.52,12150.0,299.1776,299.5812,298.3801,298.3897,12150.0
2022-10-31 11:00:00,310.56,312.15,310.33,311.92,12371.0,298.4281,299.956,298.2071,299.735,12371.0
2022-10-31 11:10:00,312.0,312.39,311.48,311.55,20860.0,299.8119,300.1866,299.3122,299.3794,20860.0
2022-10-31 11:20:00,311.47,311.73,311.02,311.3,9681.0,299.3026,299.5524,298.8701,299.1392,9681.0
2022-10-31 11:30:00,311.23,311.42,310.93,310.93,6104.0,299.0719,299.2545,298.7837,298.7837,6104.0
2022-10-31 11:40:00,310.92,311.08,310.28,310.41,14610.0,298.774,298.9278,298.159,298.284,14610.0
2022-10-31 11:50:00,310.38,311.12,308.92,308.93,7479.0,298.2551,298.9662,296.8522,296.8618,7479.0
2022-10-31 12:00:00,309.38,309.45,308.37,308.77,2635.0,297.2942,297.3615,296.3237,296.708,2635.0
2022-10-31 12:10:00,308.68,309.86,308.43,309.67,4071.0,296.6215,297.7555,296.3813,297.5729,4071.0
2022-10-31 12:20:00,309.78,309.94,308.99,309.25,7405.0,297.6786,297.8323,296.9194,297.1693,7405.0
2022-10-31 12:30:00,309.25,309.25,308.32,308.55,4374.0,297.1693,297.1693,296.2756,296.4966,4374.0
2022-10-31 12:40:00,308.76,308.76,307.86,308.31,4838.0,296.6984,296.6984,295.8336,296.266,4838.0
2022-10-31 12:50:00,308.31,308.59,307.98,308.59,4323.0,296.266,296.5351,295.9489,296.5351,4323.0
2022-10-31 13:00:00,308.61,309.37,308.58,309.2,3455.0,296.5543,297.2846,296.5255,297.1212,3455.0
2022-10-31 13:10:00,309.15,309.54,308.85,309.4,4575.0,297.0732,297.448,296.7849,297.3134,4575.0
2022-10-31 13:20:00,309.52,309.84,308.9,309.84,6810.0,297.4287,297.7362,296.833,297.7362,6810.0
2022-10-31 13:30:00,309.69,309.85,309.38,309.48,5716.0,297.5921,297.7458,297.2942,297.3903,5716.0
2022-10-31 13:40:00,309.64,309.82,309.07,309.07,4815.0,297.544,297.717,296.9963,296.9963,4815.0
2022-10-31 13:50:00,309.08,309.79,308.96,309.46,5042.0,297.0059,297.6882,296.8906,297.3711,5042.0
2022-10-31 14:00:00,309.54,310.2,309.54,309.98,6147.0,297.448,298.0822,297.448,297.8708,6147.0
2022-10-31 14:10:00,309.77,309.85,309.3,309.85,3815.0,297.669,297.7458,297.2173,297.7458,3815.0
2022-10-31 14:20:00,309.85,310.44,309.76,310.02,6178.0,297.7458,298.3128,297.6594,297.9092,6178.0
2022-10-31 14:30:00,309.95,310.16,309.83,310.0,3739.0,297.8419,298.0437,297.7266,297.89,3739.0
2022-10-31 14:40:00,309.93,310.09,309.47,309.47,4493.0,297.8227,297.9765,297.3807,297.3807,4493.0
2022-10-31 14:50:00,309.58,309.98,309.28,309.38,4890.0,297.4864,297.8708,297.1981,297.2942,4890.0
2022-10-31 15:00:00,309.42,309.47,308.78,308.79,1932.0,297.3326,297.3807,296.7176,296.7273,1932.0
2022-10-31 15:10:00,308.85,309.39,308.82,309.39,4330.0,296.7849,297.3038,296.7561,297.3038,4330.0
2022-10-31 15:20:00,309.33,309.55,308.86,309.42,11972.0,297.2462,297.4576,296.7945,297.3326,11972.0
2022-10-31 15:30:00,309.53,310.59,309.14,310.59,18510.0,297.4383,298.4569,297.0636,298.4569,18510.0
2022-10-31 15:40:00,310.64,310.64,309.43,309.63,15887.0,298.505,298.505,297.3422,297.5344,15887.0
2022-10-31 15:50:00,309.35,310.01,309.08,309.17,63712.0,297.2654,297.8996,297.0059,297.0924,63712.0
2022-11-01 09:30:00,311.62,312.61,311.39,311.39,7174.0,299.4467,300.398,299.2257,299.2257,7174.0
2022-11-01 09:40:00,312.66,313.32,312.03,312.04,3440.0,300.4461,301.0803,299.8407,299.8503,3440.0
2022-11-01 09:50:00,312.12,313.83,312.12,313.47,2183.0,299.9272,301.5704,299.9272,301.2244,2183.0
2022-11-01 10:00:00,313.37,313.98,311.85,312.39,9671.0,301.1283,301.7145,299.6677,300.1866,9671.0
2022-11-01 10:10:00,312.57,313.9,312.25,313.79,12511.0,300.3596,301.6376,300.0521,301.5319,12511.0
2022-11-01 10:20:00,313.38,314.69,313.17,314.19,15740.0,301.1379,302.3968,300.9361,301.9163,15740.0
2022-11-01 10:30:00,314.3,314.3,313.42,313.45,2902.0,302.022,302.022,301.1764,301.2052,2902.0
2022-11-01 10:40:00,312.47,312.47,311.83,312.11,3703.0,300.2635,300.2635,299.6485,299.9176,3703.0
2022-11-01 10:50:00,312.17,312.39,311.63,311.76,3871.0,299.9752,300.1866,299.4563,299.5812,3871.0
2022-11-01 11:00:00,311.81,312.32,311.81,312.32,2465.0,299.6293,300.1194,299.6293,300.1194,2465.0
2022-11-01 11:10:00,312.14,312.85,311.95,311.95,3206.0,299.9464,300.6286,299.7638,299.7638,3206.0
2022-11-01 11:20:00,311.84,312.13,311.79,312.11,840.0,299.6581,299.9368,299.6101,299.9176,840.0
2022-11-01 11:30:00,312.83,312.83,311.81,311.81,1300.0,300.6094,300.6094,299.6293,299.6293,1300.0
2022-11-01 11:40:00,312.04,312.36,311.67,312.36,2574.0,299.8503,300.1578,299.4947,300.1578,2574.0
2022-11-01 11:50:00,312.35,312.6,311.68,312.37,4541.0,300.1482,300.3884,299.5044,300.1674,4541.0
2022-11-01 12:00:00,312.21,313.84,312.04,313.44,6568.0,300.0136,301.58,299.8503,301.1956,6568.0
2022-11-01 12:10:00,313.27,313.69,312.75,312.75,1957.0,301.0322,301.4358,300.5326,300.5326,1957.0
2022-11-01 12:20:00,312.99,313.68,312.99,313.54,2323.0,300.7632,301.4262,300.7632,301.2917,2323.0
2022-11-01 12:30:00,313.88,313.88,313.07,313.75,13219.0,301.6184,301.6184,300.8401,301.4935,13219.0
2022-11-01 12:40:00,313.8,314.5,313.8,314.5,3976.0,301.5415,302.2142,301.5415,302.2142,3976.0
2022-11-01 12:50:00,314.4,314.4,313.45,313.66,8725.0,302.1181,302.1181,301.2052,301.407,8725.0
2022-11-01 13:00:00,313.9,314.08,312.71,312.71,4889.0,301.6376,301.8106,300.4941,300.4941,4889.0
2022-11-01 13:10:00,312.87,313.8,312.83,313.21,3022.0,300.6479,301.5415,300.6094,300.9746,3022.0
2022-11-01 13:20:00,313.37,313.39,312.75,313.37,1595.0,301.1283,301.1476,300.5326,301.1283,1595.0
2022-11-01 13:30:00,313.43,313.43,312.94,313.16,2418.0,301.186,301.186,300.7151,300.9265,2418.0
2022-11-01 13:40:00,313.43,314.07,313.43,314.07,2014.0,301.186,301.801,301.186,301.801,2014.0
2022-11-01 13:50:00,314.07,314.58,313.72,314.22,7806.0,301.801,302.2911,301.4647,301.9451,7806.0
2022-11-01 14:00:00,314.23,314.38,313.88,314.38,2252.0,301.9547,302.0989,301.6184,302.0989,2252.0
2022-11-01 14:10:00,314.25,314.47,313.68,313.68,12126.0,301.974,302.1854,301.4262,301.4262,12126.0
2022-11-01 14:20:00,313.58,313.84,313.5,313.84,2790.0,301.3301,301.58,301.2533,301.58,2790.0
2022-11-01 14:30:00,314.27,314.27,313.9,313.9,4015.0,301.9932,301.9932,301.6376,301.6376,4015.0
2022-11-01 14:40:00,313.78,313.95,313.56,313.76,1899.0,301.5223,301.6857,301.3109,301.5031,1899.0
2022-11-01 14:50:00,313.87,314.66,313.87,314.53,7069.0,301.6088,302.3679,301.6088,302.243,7069.0
2022-11-01 15:00:00,314.36,315.17,314.31,315.03,14197.0,302.0797,302.858,302.0316,302.7235,14197.0
2022-11-01 15:10:00,315.06,315.06,314.21,314.42,6497.0,302.7523,302.7523,301.9355,302.1373,6497.0
2022-11-01 15:20:00,314.56,314.7,314.11,314.11,5452.0,302.2718,302.4064,301.8394,301.8394,5452.0
2022-11-01 15:30:00,314.22,314.53,314.14,314.14,5874.0,301.9451,302.243,301.8683,301.8683,5874.0
2022-11-01 15:40:00,314.2,314.77,314.2,314.77,7811.0,301.9259,302.4736,301.9259,302.4736,7811.0
2022-11-01 15:50:00,314.8,315.18,314.14,314.16,37561.0,302.5025,302.8676,301.8683,301.8875,37561.0
2022-11-02 09:30:00,312.38,314.13,312.38,313.61,3321.0,300.177,301.8586,300.177,301.359,3321.0
2022-11-02 09:40:00,314.14,315.74,313.61,315.32,6655.0,301.8683,303.4058,301.359,303.0022,6655.0
2022-11-02 09:50:00,315.24,315.74,314.88,314.88,3198.0,302.9253,303.4058,302.5793,302.5793,3198.0
2022-11-02 10:00:00,315.01,315.13,314.1,314.46,7565.0,302.7043,302.8196,301.8298,302.1758,7565.0
2022-11-02 10:10:00,314.46,314.46,314.12,314.19,2435.0,302.1758,302.1758,301.849,301.9163,2435.0
2022-11-02 10:20:00,313.93,313.93,313.34,313.57,1603.0,301.6665,301.6665,301.0995,301.3205,1603.0
2022-11-02 10:30:00,313.57,314.22,313.51,314.22,3038.0,301.3205,301.9451,301.2629,301.9451,3038.0
2022-11-02 10:40:00,314.15,314.43,313.89,314.39,3400.0,301.8779,302.1469,301.628,302.1085,3400.0
2022-11-02 10:50:00,314.22,314.56,313.86,313.86,2085.0,301.9451,302.2718,301.5992,301.5992,2085.0
2022-11-02 11:00:00,313.95,314.73,313.94,314.49,3538.0,301.6857,302.4352,301.6761,302.2046,3538.0
2022-11-02 11:10:00,314.68,314.8,313.84,314.45,1912.0,302.3872,302.5025,301.58,302.1661,1912.0
2022-11-02 11:20:00,314.7,314.77,314.46,314.46,1288.0,302.4064,302.4736,302.1758,302.1758,1288.0
2022-11-02 11:30:00,314.3,314.93,314.23,314.37,4401.0,302.022,302.6274,301.9547,302.0893,4401.0
2022-11-02 11:40:00,314.44,314.98,314.44,314.75,1500.0,302.1565,302.6754,302.1565,302.4544,1500.0
2022-11-02 11:50:00,314.5,314.85,314.04,314.15,1507.0,302.2142,302.5505,301.7722,301.8779,1507.0
2022-11-02 12:00:00,313.8,314.1,312.8,312.97,5011.0,301.5415,301.8298,300.5806,300.744,5011.0
2022-11-02 12:10:00,313.21,313.26,312.78,312.81,3114.0,300.9746,301.0226,300.5614,300.5902,3114.0
2022-11-02 12:20:00,313.03,313.09,312.37,312.81,5188.0,300.8016,300.8593,300.1674,300.5902,5188.0
2022-11-02 12:30:00,312.57,312.62,311.91,311.95,3956.0,300.3596,300.4076,299.7254,299.7638,3956.0
2022-11-02 12:40:00,311.86,312.67,311.86,312.29,2791.0,299.6773,300.4557,299.6773,300.0905,2791.0
2022-11-02 12:50:00,312.57,312.92,312.52,312.77,1606.0,300.3596,300.6959,300.3115,300.5518,1606.0
2022-11-02 13:00:00,312.79,312.8,312.47,312.55,2916.0,300.571,300.5806,300.2635,300.3404,2916.0
2022-11-02 13:10:00,312.59,312.59,312.14,312.33,2944.0,300.3788,300.3788,299.9464,300.129,2944.0
2022-11-02 13:20:00,312.31,312.51,312.07,312.21,3779.0,300.1097,300.3019,299.8791,300.0136,3779.0
2022-11-02 13:30:00,312.17,312.34,311.88,312.31,3757.0,299.9752,300.1386,299.6965,300.1097,3757.0
2022-11-02 13:40:00,312.39,313.64,312.39,313.5,2927.0,300.1866,301.3878,300.1866,301.2533,2927.0
2022-11-02 13:50:00,313.62,313.83,313.07,313.08,8186.0,301.3686,301.5704,300.8401,300.8497,8186.0
2022-11-02 14:00:00,313.35,318.83,312.74,318.77,34457.0,301.1091,306.375,300.5229,306.3174,34457.0
2022-11-02 14:10:00,318.77,318.83,316.96,316.96,12375.0,306.3174,306.375,304.5781,304.5781,12375.0
2022-11-02 14:20:00,317.67,318.71,317.47,318.71,1300.0,305.2604,306.2597,305.0682,306.2597,1300.0
2022-11-02 14:30:00,319.13,319.13,313.51,314.78,15711.0,306.6633,306.6633,301.2629,302.4833,15711.0
2022-11-02 14:40:00,314.94,317.4,314.08,314.9,8265.0,302.637,305.0009,301.8106,302.5986,8265.0
2022-11-02 14:50:00,314.36,314.37,311.08,312.5,6806.0,302.0797,302.0893,298.9278,300.2923,6806.0
2022-11-02 15:00:00,312.62,314.56,312.51,314.56,3825.0,300.4076,302.2718,300.3019,302.2718,3825.0
2022-11-02 15:10:00,314.45,314.7,312.11,312.18,5333.0,302.1661,302.4064,299.9176,299.9848,5333.0
2022-11-02 15:20:00,311.63,311.71,309.06,309.64,5229.0,299.4563,299.5332,296.9867,297.544,5229.0
2022-11-02 15:30:00,309.44,310.09,308.38,309.98,10926.0,297.3519,297.9765,296.3333,297.8708,10926.0
2022-11-02 15:40:00,309.83,310.01,309.07,309.73,12325.0,297.7266,297.8996,296.9963,297.6305,12325.0
2022-11-02 15:50:00,309.39,309.67,308.41,308.82,42195.0,297.3038,297.5729,296.3621,296.7561,42195.0
2022-11-03 09:30:00,304.55,306.67,301.17,306.67,13681.0,292.6529,294.6901,289.4049,294.6901,13681.0
2022-11-03 09:40:00,306.18,307.14,304.15,304.46,5462.0,294.2192,295.1417,292.2685,292.5664,5462.0
2022-11-03 09:50:00,304.14,304.15,302.29,302.81,5814.0,292.2589,292.2685,290.4812,290.9809,5814.0
2022-11-03 10:00:00,303.2,306.47,302.92,306.17,6973.0,291.3556,294.4979,291.0866,294.2096,6973.0
2022-11-03 10:10:00,306.06,308.24,305.77,307.45,7541.0,294.1039,296.1987,293.8252,295.4396,7541.0
2022-11-03 10:20:00,308.27,309.57,308.18,309.44,4415.0,296.2276,297.4768,296.1411,297.3519,4415.0
2022-11-03 10:30:00,309.11,309.28,308.35,308.5,5443.0,297.0347,297.1981,296.3044,296.4486,5443.0
2022-11-03 10:40:00,308.97,310.4,308.79,310.28,3855.0,296.9002,298.2744,296.7273,298.159,3855.0
2022-11-03 10:50:00,310.14,311.29,310.1,311.11,6059.0,298.0245,299.1296,297.9861,298.9566,6059.0
2022-11-03 11:00:00,311.41,311.63,310.39,310.94,5349.0,299.2449,299.4563,298.2647,298.7933,5349.0
2022-11-03 11:10:00,310.76,311.4,310.32,310.92,3554.0,298.6203,299.2353,298.1975,298.774,3554.0
2022-11-03 11:20:00,310.92,311.41,310.65,310.89,5345.0,298.774,299.2449,298.5146,298.7452,5345.0
2022-11-03 11:30:00,310.72,311.55,310.4,311.55,7669.0,298.5819,299.3794,298.2744,299.3794,7669.0
2022-11-03 11:40:00,311.61,312.42,311.2,311.94,10786.0,299.4371,300.2154,299.0431,299.7542,10786.0
2022-11-03 11:50:00,312.08,312.17,311.05,311.19,4885.0,299.8887,299.9752,298.899,299.0335,4885.0
2022-11-03 12:00:00,311.39,312.36,311.2,311.21,20372.0,299.2257,300.1578,299.0431,299.0527,20372.0
2022-11-03 12:10:00,311.44,312.49,311.44,312.49,15328.0,299.2737,300.2827,299.2737,300.2827,15328.0
2022-11-03 12:20:00,312.31,312.46,311.39,311.63,11292.0,300.1097,300.2539,299.2257,299.4563,11292.0
2022-11-03 12:30:00,311.62,311.77,309.99,310.68,3941.0,299.4467,299.5908,297.8804,298.5434,3941.0
2022-11-03 12:40:00,310.65,311.8,310.65,311.56,2369.0,298.5146,299.6197,298.5146,299.389,2369.0
2022-11-03 12:50:00,311.56,312.84,311.55,312.38,18475.0,299.389,300.619,299.3794,300.177,18475.0
2022-11-03 13:00:00,312.46,312.83,311.49,312.24,4078.0,300.2539,300.6094,299.3218,300.0425,4078.0
2022-11-03 13:10:00,312.17,312.34,311.85,312.25,5387.0,299.9752,300.1386,299.6677,300.0521,5387.0
2022-11-03 13:20:00,312.05,312.11,311.37,311.57,2409.0,299.8599,299.9176,299.2065,299.3987,2409.0
2022-11-03 13:30:00,311.68,312.47,311.68,312.45,7055.0,299.5044,300.2635,299.5044,300.2443,7055.0
2022-11-03 13:40:00,312.56,312.56,311.89,312.17,3452.0,300.35,300.35,299.7062,299.9752,3452.0
2022-11-03 13:50:00,312.17,312.17,311.2,311.21,7347.0,299.9752,299.9752,299.0431,299.0527,7347.0
2022-11-03 14:00:00,311.07,311.7,311.01,311.45,2935.0,298.9182,299.5236,298.8605,299.2833,2935.0
2022-11-03 14:10:00,311.29,311.42,310.79,311.39,1648.0,299.1296,299.2545,298.6491,299.2257,1648.0
2022-11-03 14:20:00,311.54,312.33,311.47,312.1,3555.0,299.3698,300.129,299.3026,299.9079,3555.0
2022-11-03 14:30:00,311.84,312.07,311.27,311.46,2574.0,299.6581,299.8791,299.1104,299.2929,2574.0
2022-11-03 14:40:00,311.31,311.89,311.09,311.6,2958.0,299.1488,299.7062,298.9374,299.4275,2958.0
2022-11-03 14:50:00,311.56,311.96,311.56,311.75,3561.0,299.389,299.7734,299.389,299.5716,3561.0
2022-11-03 15:00:00,311.78,311.82,311.35,311.8,1830.0,299.6004,299.6389,299.1872,299.6197,1830.0
2022-11-03 15:10:00,311.88,311.96,311.8,311.86,2303.0,299.6965,299.7734,299.6197,299.6773,2303.0
2022-11-03 15:20:00,311.85,312.15,311.64,312.09,4839.0,299.6677,299.956,299.4659,299.8983,4839.0
2022-11-03 15:30:00,312.11,312.18,311.4,311.4,9690.0,299.9176,299.9848,299.2353,299.2353,9690.0
2022-11-03 15:40:00,311.41,311.46,309.78,309.78,22344.0,299.2449,299.2929,297.6786,297.6786,22344.0
2022-11-03 15:50:00,309.92,309.92,307.74,308.11,66170.0,297.8131,297.8131,295.7183,296.0738,66170.0
2022-11-04 09:30:00,311.53,313.49,311.53,312.52,6800.0,300.5524,302.4434,300.5524,301.5075,6800.0
2022-11-04 09:40:00,312.24,312.24,310.68,310.91,2303.0,301.2374,301.2374,299.7324,299.9543,2303.0
2022-11-04 09:50:00,310.08,313.24,309.08,313.24,2572.0,299.1535,302.2022,298.1888,302.2022,2572.0
2022-11-04 10:00:00,313.74,315.11,313.74,315.11,7019.0,302.6846,304.0063,302.6846,304.0063,7019.0
2022-11-04 10:10:00,315.34,316.99,315.34,316.16,7461.0,304.2282,305.82,304.2282,305.0193,7461.0
2022-11-04 10:20:00,316.35,319.09,316.28,319.09,5900.0,305.2026,307.846,305.135,307.846,5900.0
2022-11-04 10:30:00,318.97,319.37,317.62,317.84,2399.0,307.7303,308.1162,306.4278,306.6401,2399.0
2022-11-04 10:40:00,318.54,319.11,317.16,317.92,3481.0,307.3154,307.8653,305.984,306.7173,3481.0
2022-11-04 10:50:00,318.03,318.03,317.15,317.34,4448.0,306.8234,306.8234,305.9744,306.1577,4448.0
2022-11-04 11:00:00,317.97,317.97,316.76,316.77,3773.0,306.7655,306.7655,305.5981,305.6078,3773.0
2022-11-04 11:10:00,317.06,317.74,316.8,317.3,3420.0,305.8876,306.5436,305.6367,306.1191,3420.0
2022-11-04 11:20:00,317.15,317.3,314.3,314.6,11843.0,305.9744,306.1191,303.2248,303.5142,11843.0
2022-11-04 11:30:00,314.66,315.06,313.9,313.91,1921.0,303.5721,303.958,302.8389,302.8486,1921.0
2022-11-04 11:40:00,314.06,314.06,312.94,312.96,2028.0,302.9933,302.9933,301.9127,301.932,2028.0
2022-11-04 11:50:00,312.96,312.96,311.2,311.5,4040.0,301.932,301.932,300.2341,300.5235,4040.0
2022-11-04 12:00:00,311.54,312.17,310.73,311.91,3179.0,300.5621,301.1699,299.7806,300.919,3179.0
2022-11-04 12:10:00,311.82,312.89,311.12,312.89,7647.0,300.8322,301.8645,300.1569,301.8645,7647.0
2022-11-04 12:20:00,312.91,313.05,311.92,312.69,3967.0,301.8838,302.0189,300.9287,301.6716,3967.0
2022-11-04 12:30:00,312.55,312.55,311.25,311.25,4152.0,301.5365,301.5365,300.2823,300.2823,4152.0
2022-11-04 12:40:00,311.2,311.45,310.72,311.33,2445.0,300.2341,300.4752,299.771,300.3595,2445.0
2022-11-04 12:50:00,311.31,311.77,311.3,311.77,1834.0,300.3402,300.784,300.3305,300.784,1834.0
2022-11-04 13:00:00,311.32,312.62,310.74,310.74,2960.0,300.3498,301.604,299.7903,299.7903,2960.0
2022-11-04 13:10:00,310.91,312.28,310.91,311.73,4178.0,299.9543,301.276,299.9543,300.7454,4178.0
2022-11-04 13:20:00,311.6,311.73,311.0,311.46,3241.0,300.62,300.7454,300.0411,300.4849,3241.0
2022-11-04 13:30:00,311.56,311.69,311.01,311.32,4642.0,300.5814,300.7068,300.0508,300.3498,4642.0
2022-11-04 13:40:00,311.48,311.48,310.7,311.19,3058.0,300.5042,300.5042,299.7517,300.2244,3058.0
2022-11-04 13:50:00,311.36,311.36,310.41,310.66,4087.0,300.3884,300.3884,299.4719,299.7131,4087.0
2022-11-04 14:00:00,310.88,311.03,310.39,310.75,3117.0,299.9253,300.07,299.4526,299.7999,3117.0
2022-11-04 14:10:00,310.8,312.07,310.71,312.06,9463.0,299.8482,301.0734,299.7613,301.0638,9463.0
2022-11-04 14:20:00,312.09,312.29,311.42,312.09,5453.0,301.0927,301.2856,300.4463,301.0927,5453.0
2022-11-04 14:30:00,312.04,312.2,311.76,312.09,3943.0,301.0445,301.1988,300.7743,301.0927,3943.0
2022-11-04 14:40:00,312.06,312.83,312.06,312.45,6191.0,301.0638,301.8066,301.0638,301.44,6191.0
2022-11-04 14:50:00,312.45,313.25,312.34,313.1,12388.0,301.44,302.2118,301.3339,302.0671,12388.0
2022-11-04 15:00:00,312.96,313.33,312.64,313.25,5291.0,301.932,302.289,301.6233,302.2118,5291.0
2022-11-04 15:10:00,313.4,313.47,313.0,313.22,8134.0,302.3565,302.4241,301.9706,302.1829,8134.0
2022-11-04 15:20:00,313.07,313.15,312.57,313.03,8767.0,302.0382,302.1153,301.5558,301.9996,8767.0
2022-11-04 15:30:00,312.92,313.34,312.69,313.25,15014.0,301.8934,302.2986,301.6716,302.2118,15014.0
2022-11-04 15:40:00,313.27,314.24,313.03,313.3,28834.0,302.2311,303.1669,301.9996,302.2601,28834.0
2022-11-04 15:50:00,313.32,314.02,312.32,313.42,81163.0,302.2794,302.9547,301.3146,302.3758,81163.0
2022-11-07 09:30:00,315.96,316.54,314.79,315.82,3979.0,304.8263,305.3859,303.6976,304.6913,3979.0
2022-11-07 09:40:00,314.86,315.92,314.65,315.55,3433.0,303.7651,304.7877,303.5625,304.4308,3433.0
2022-11-07 09:50:00,314.64,314.97,313.5,313.64,3259.0,303.5528,303.8712,302.453,302.5881,3259.0
2022-11-07 10:00:00,313.63,314.94,313.18,314.27,3752.0,302.5784,303.8423,302.1443,303.1959,3752.0
2022-11-07 10:10:00,314.64,315.52,314.27,315.48,3657.0,303.5528,304.4018,303.1959,304.3632,3657.0
2022-11-07 10:20:00,315.43,315.43,314.27,314.27,5463.0,304.315,304.315,303.1959,303.1959,5463.0
2022-11-07 10:30:00,314.4,314.83,313.81,313.81,4792.0,303.3213,303.7361,302.7521,302.7521,4792.0
2022-11-07 10:40:00,314.01,314.76,313.91,314.61,1200.0,302.945,303.6686,302.8486,303.5239,1200.0
2022-11-07 10:50:00,314.28,315.04,314.22,315.04,3930.0,303.2055,303.9387,303.1476,303.9387,3930.0
2022-11-07 11:00:00,315.06,315.48,314.63,315.25,4554.0,303.958,304.3632,303.5432,304.1413,4554.0
2022-11-07 11:10:00,315.42,315.68,314.88,315.67,3963.0,304.3054,304.5562,303.7844,304.5465,3963.0
2022-11-07 11:20:00,315.5,316.05,315.5,315.96,2853.0,304.3825,304.9132,304.3825,304.8263,2853.0
2022-11-07 11:30:00,315.96,316.38,315.95,315.95,2610.0,304.8263,305.2315,304.8167,304.8167,2610.0
2022-11-07 11:40:00,315.87,315.87,314.48,315.72,3645.0,304.7395,304.7395,303.3985,304.5948,3645.0
2022-11-07 11:50:00,315.68,316.05,315.6,315.82,1885.0,304.5562,304.9132,304.479,304.6913,1885.0
2022-11-07 12:00:00,315.28,315.83,315.28,315.83,400.0,304.1703,304.7009,304.1703,304.7009,400.0
2022-11-07 12:10:00,316.14,316.31,316.04,316.04,1355.0,305.0,305.164,304.9035,304.9035,1355.0
2022-11-07 12:20:00,315.86,316.81,315.86,316.67,1402.0,304.7298,305.6464,304.7298,305.5113,1402.0
2022-11-07 12:30:00,316.99,316.99,315.74,315.74,1605.0,305.82,305.82,304.6141,304.6141,1605.0
2022-11-07 12:40:00,316.3,316.33,315.84,316.11,3498.0,305.1543,305.1833,304.7106,304.971,3498.0
2022-11-07 12:50:00,315.53,315.55,315.39,315.46,800.0,304.4115,304.4308,304.2764,304.3439,800.0
2022-11-07 13:00:00,315.54,316.55,315.47,316.41,1935.0,304.4211,305.3955,304.3536,305.2605,1935.0
2022-11-07 13:10:00,316.46,316.72,316.29,316.31,3794.0,305.3087,305.5595,305.1447,305.164,3794.0
2022-11-07 13:20:00,316.15,316.15,315.81,315.82,1268.0,305.0096,305.0096,304.6816,304.6913,1268.0
2022-11-07 13:30:00,316.22,316.25,315.92,315.92,1471.0,305.0772,305.1061,304.7877,304.7877,1471.0
2022-11-07 13:40:00,315.98,316.34,315.84,316.13,2632.0,304.8456,305.1929,304.7106,304.9903,2632.0
2022-11-07 13:50:00,316.02,316.19,316.01,316.01,2177.0,304.8842,305.0482,304.8746,304.8746,2177.0
2022-11-07 14:00:00,316.28,316.29,316.14,316.14,857.0,305.135,305.1447,305.0,305.0,857.0
2022-11-07 14:10:00,316.8,317.27,316.79,317.0,1917.0,305.6367,306.0902,305.6271,305.8297,1917.0
2022-11-07 14:20:00,317.13,317.5,317.12,317.46,1219.0,305.9551,306.3121,305.9454,306.2735,1219.0
2022-11-07 14:30:00,317.46,318.34,317.46,318.28,1697.0,306.2735,307.1225,306.2735,307.0646,1697.0
2022-11-07 14:40:00,318.4,318.4,317.74,318.08,3081.0,307.1803,307.1803,306.5436,306.8716,3081.0
2022-11-07 14:50:00,318.21,318.21,317.64,317.65,2083.0,306.997,306.997,306.4471,306.4568,2083.0
2022-11-07 15:00:00,317.75,318.17,317.75,318.14,2430.0,306.5532,306.9584,306.5532,306.9295,2430.0
2022-11-07 15:10:00,318.14,318.97,318.14,318.88,6220.0,306.9295,307.7303,306.9295,307.6434,6220.0
2022-11-07 15:20:00,318.78,318.78,317.84,318.02,3996.0,307.547,307.547,306.6401,306.8137,3996.0
2022-11-07 15:30:00,318.13,318.64,318.04,318.13,6674.0,306.9199,307.4119,306.833,306.9199,6674.0
2022-11-07 15:40:00,318.17,318.38,317.83,318.05,9973.0,306.9584,307.161,306.6304,306.8427,9973.0
2022-11-07 15:50:00,318.09,318.25,317.51,318.06,23491.0,306.8813,307.0356,306.3217,306.8523,23491.0
2022-11-08 09:30:00,319.08,319.08,316.36,316.36,6034.0,307.8364,307.8364,305.2122,305.2122,6034.0
2022-11-08 09:40:00,317.76,317.9,316.47,317.89,4965.0,306.5629,306.698,305.3184,306.6883,4965.0
2022-11-08 09:50:00,317.93,319.98,317.7,319.13,6068.0,306.7269,308.7047,306.505,307.8846,6068.0
2022-11-08 10:00:00,318.88,320.38,318.61,320.0,11531.0,307.6434,309.0906,307.3829,308.724,11531.0
2022-11-08 10:10:00,319.61,320.64,319.41,320.27,2675.0,308.3477,309.3414,308.1548,308.9845,2675.0
2022-11-08 10:20:00,320.72,320.79,319.81,320.39,8973.0,309.4186,309.4861,308.5407,309.1002,8973.0
2022-11-08 10:30:00,320.63,321.31,320.59,320.82,5891.0,309.3318,309.9878,309.2932,309.5151,5891.0
2022-11-08 10:40:00,320.99,321.55,320.83,321.31,3703.0,309.6791,310.2193,309.5247,309.9878,3703.0
2022-11-08 10:50:00,321.03,321.45,320.2,321.45,2662.0,309.7177,310.1229,308.9169,310.1229,2662.0
2022-11-08 11:00:00,321.15,321.92,320.91,321.89,2523.0,309.8334,310.5763,309.6019,310.5474,2523.0
2022-11-08 11:10:00,321.99,322.19,321.64,321.64,4122.0,310.6438,310.8368,310.3062,310.3062,4122.0
2022-11-08 11:20:00,321.87,322.3,321.83,322.1,3487.0,310.5281,310.9429,310.4895,310.75,3487.0
2022-11-08 11:30:00,322.0,322.52,321.89,322.52,3775.0,310.6535,311.1552,310.5474,311.1552,3775.0
2022-11-08 11:40:00,322.53,323.01,322.18,322.43,15647.0,311.1648,311.6279,310.8271,311.0683,15647.0
2022-11-08 11:50:00,322.61,322.95,322.41,322.55,11298.0,311.242,311.57,311.049,311.1841,11298.0
2022-11-08 12:00:00,322.76,322.78,322.23,322.24,2321.0,311.3867,311.406,310.8754,310.885,2321.0
2022-11-08 12:10:00,322.24,322.54,321.46,321.76,3535.0,310.885,311.1745,310.1325,310.4219,3535.0
2022-11-08 12:20:00,321.74,321.95,321.59,321.79,1758.0,310.4027,310.6053,310.2579,310.4509,1758.0
2022-11-08 12:30:00,321.64,321.66,321.25,321.25,4571.0,310.3062,310.3255,309.9299,309.9299,4571.0
2022-11-08 12:40:00,321.55,322.1,321.55,321.79,3047.0,310.2193,310.75,310.2193,310.4509,3047.0
2022-11-08 12:50:00,321.67,322.25,321.43,322.0,21903.0,310.3351,310.8947,310.1036,310.6535,21903.0
2022-11-08 13:00:00,321.97,322.58,321.93,322.3,18250.0,310.6245,311.2131,310.586,310.9429,18250.0
2022-11-08 13:10:00,322.27,322.76,321.63,321.77,15568.0,310.914,311.3867,310.2965,310.4316,15568.0
2022-11-08 13:20:00,320.43,320.43,319.19,319.19,2531.0,309.1388,309.1388,307.9425,307.9425,2531.0
2022-11-08 13:30:00,319.24,319.64,318.7,319.63,3689.0,307.9907,308.3767,307.4698,308.367,3689.0
2022-11-08 13:40:00,319.63,320.34,319.63,319.93,3840.0,308.367,309.052,308.367,308.6564,3840.0
2022-11-08 13:50:00,320.08,320.23,318.78,319.19,2924.0,308.8011,308.9459,307.547,307.9425,2924.0
2022-11-08 14:00:00,319.39,319.63,318.85,318.85,2333.0,308.1355,308.367,307.6145,307.6145,2333.0
2022-11-08 14:10:00,318.69,319.16,318.4,319.09,1210.0,307.4601,307.9136,307.1803,307.846,1210.0
2022-11-08 14:20:00,318.73,318.73,317.09,317.12,1933.0,307.4987,307.4987,305.9165,305.9454,1933.0
2022-11-08 14:30:00,316.94,318.67,316.71,318.67,2223.0,305.7718,307.4408,305.5499,307.4408,2223.0
2022-11-08 14:40:00,318.67,319.81,318.41,319.7,5767.0,307.4408,308.5407,307.19,308.4345,5767.0
2022-11-08 14:50:00,319.71,320.53,319.53,319.9,6205.0,308.4442,309.2353,308.2705,308.6275,6205.0
2022-11-08 15:00:00,319.92,320.73,319.91,320.34,2942.0,308.6468,309.4282,308.6371,309.052,2942.0
2022-11-08 15:10:00,320.31,320.47,319.68,320.4,10395.0,309.023,309.1774,308.4152,309.1099,10395.0
2022-11-08 15:20:00,320.62,321.11,319.98,321.11,6066.0,309.3221,309.7949,308.7047,309.7949,6066.0
2022-11-08 15:30:00,321.23,321.76,321.03,321.07,10094.0,309.9106,310.4219,309.7177,309.7563,10094.0
2022-11-08 15:40:00,321.04,321.69,321.0,321.17,6860.0,309.7273,310.3544,309.6887,309.8527,6860.0
2022-11-08 15:50:00,321.37,321.4,319.95,320.26,30333.0,310.0457,310.0746,308.6757,308.9748,30333.0
2022-11-09 09:30:00,316.29,317.67,314.81,315.66,5485.0,305.1447,306.4761,303.7168,304.5369,5485.0
2022-11-09 09:40:00,315.84,319.33,315.83,318.4,2718.0,304.7106,308.0776,304.7009,307.1803,2718.0
2022-11-09 09:50:00,318.35,318.94,316.9,317.92,4952.0,307.1321,307.7013,305.7332,306.7173,4952.0
2022-11-09 10:00:00,317.76,320.11,317.46,320.11,5307.0,306.5629,308.8301,306.2735,308.8301,5307.0
2022-11-09 10:10:00,320.02,320.59,319.68,320.33,2150.0,308.7433,309.2932,308.4152,309.0423,2150.0
2022-11-09 10:20:00,320.81,320.81,319.02,319.24,3627.0,309.5054,309.5054,307.7785,307.9907,3627.0
2022-11-09 10:30:00,319.49,319.72,317.79,318.52,2459.0,308.2319,308.4538,306.5918,307.2961,2459.0
2022-11-09 10:40:00,318.49,319.07,317.79,318.77,3321.0,307.2672,307.8267,306.5918,307.5373,3321.0
2022-11-09 10:50:00,318.57,318.84,318.01,318.52,4044.0,307.3444,307.6048,306.8041,307.2961,4044.0
2022-11-09 11:00:00,318.74,319.64,318.46,319.64,2566.0,307.5084,308.3767,307.2382,308.3767,2566.0
2022-11-09 11:10:00,319.51,319.96,319.22,319.96,1977.0,308.2512,308.6854,307.9715,308.6854,1977.0
2022-11-09 11:20:00,319.93,320.19,319.02,319.84,4470.0,308.6564,308.9073,307.7785,308.5696,4470.0
2022-11-09 11:30:00,319.67,319.98,319.61,319.85,1998.0,308.4056,308.7047,308.3477,308.5793,1998.0
2022-11-09 11:40:00,319.91,321.25,319.9,320.63,2833.0,308.6371,309.9299,308.6275,309.3318,2833.0
2022-11-09 11:50:00,320.74,320.74,319.96,319.97,2552.0,309.4379,309.4379,308.6854,308.695,2552.0
2022-11-09 12:00:00,320.12,320.3,319.64,319.99,10166.0,308.8397,309.0134,308.3767,308.7143,10166.0
2022-11-09 12:10:00,320.03,320.03,319.2,319.79,3409.0,308.7529,308.7529,307.9522,308.5214,3409.0
2022-11-09 12:20:00,319.62,319.99,318.91,318.91,3208.0,308.3574,308.7143,307.6724,307.6724,3208.0
2022-11-09 12:30:00,319.17,319.76,319.01,319.01,4781.0,307.9232,308.4924,307.7689,307.7689,4781.0
2022-11-09 12:40:00,318.95,319.06,318.47,318.83,2605.0,307.711,307.8171,307.2479,307.5952,2605.0
2022-11-09 12:50:00,319.22,319.3,318.8,319.18,4979.0,307.9715,308.0486,307.5663,307.9329,4979.0
2022-11-09 13:00:00,318.99,319.18,318.3,318.47,3424.0,307.7496,307.9329,307.0839,307.2479,3424.0
2022-11-09 13:10:00,318.25,318.92,318.19,318.46,7328.0,307.0356,307.682,306.9777,307.2382,7328.0
2022-11-09 13:20:00,318.19,318.47,318.01,318.01,4603.0,306.9777,307.2479,306.8041,306.8041,4603.0
2022-11-09 13:30:00,318.0,318.01,316.72,316.72,2311.0,306.7944,306.8041,305.5595,305.5595,2311.0
2022-11-09 13:40:00,316.86,317.37,316.59,317.25,3996.0,305.6946,306.1866,305.4341,306.0709,3996.0
2022-11-09 13:50:00,317.07,317.23,316.66,317.03,3570.0,305.8972,306.0516,305.5017,305.8586,3570.0
2022-11-09 14:00:00,316.89,317.29,316.48,316.89,2748.0,305.7236,306.1095,305.328,305.7236,2748.0
2022-11-09 14:10:00,316.86,317.05,316.65,316.88,3289.0,305.6946,305.8779,305.492,305.7139,3289.0
2022-11-09 14:20:00,317.05,317.21,316.68,317.1,4403.0,305.8779,306.0323,305.521,305.9262,4403.0
2022-11-09 14:30:00,316.92,316.92,315.79,315.8,2807.0,305.7525,305.7525,304.6623,304.672,2807.0
2022-11-09 14:40:00,315.66,316.17,315.44,315.44,2838.0,304.5369,305.0289,304.3246,304.3246,2838.0
2022-11-09 14:50:00,315.28,315.28,314.83,315.26,3000.0,304.1703,304.1703,303.7361,304.151,3000.0
2022-11-09 15:00:00,315.18,316.14,315.18,316.05,2785.0,304.0738,305.0,304.0738,304.9132,2785.0
2022-11-09 15:10:00,315.93,315.96,315.48,315.85,3395.0,304.7974,304.8263,304.3632,304.7202,3395.0
2022-11-09 15:20:00,315.65,315.79,314.72,314.99,8108.0,304.5272,304.6623,303.63,303.8905,8108.0
2022-11-09 15:30:00,315.0,315.04,314.45,314.91,14096.0,303.9002,303.9387,303.3695,303.8133,14096.0
2022-11-09 15:40:00,314.68,314.68,314.0,314.05,15032.0,303.5914,303.5914,302.9354,302.9836,15032.0
2022-11-09 15:50:00,314.16,315.48,314.08,315.24,35618.0,303.0898,304.3632,303.0126,304.1317,35618.0
2022-11-10 09:30:00,329.57,329.57,326.38,328.0,25129.0,317.9567,317.9567,314.8791,316.4421,25129.0
2022-11-10 09:40:00,328.19,328.19,325.89,326.42,16385.0,316.6254,316.6254,314.4064,314.9177,16385.0
2022-11-10 09:50:00,326.42,327.59,324.71,327.59,11693.0,314.9177,316.0465,313.268,316.0465,11693.0
2022-11-10 10:00:00,327.41,329.15,327.41,329.0,15956.0,315.8729,317.5515,315.8729,317.4068,15956.0
2022-11-10 10:10:00,329.06,329.14,327.74,328.62,16069.0,317.4647,317.5419,316.1912,317.0402,16069.0
2022-11-10 10:20:00,328.57,330.38,328.55,330.18,18013.0,316.992,318.7382,316.9727,318.5452,18013.0
2022-11-10 10:30:00,330.25,330.68,329.47,329.47,21280.0,318.6128,319.0276,317.8603,317.8603,21280.0
2022-11-10 10:40:00,329.68,331.2,329.5,331.18,20444.0,318.0629,319.5293,317.8892,319.51,20444.0
2022-11-10 10:50:00,331.3,332.63,330.77,332.06,13707.0,319.6258,320.9089,319.1145,320.359,13707.0
2022-11-10 11:00:00,331.96,332.22,330.76,330.98,8873.0,320.2625,320.5134,319.1048,319.3171,8873.0
2022-11-10 11:10:00,330.92,331.58,330.65,331.44,4850.0,319.2592,319.8959,318.9987,319.7608,4850.0
2022-11-10 11:20:00,331.5,332.29,331.5,332.14,25107.0,319.8187,320.5809,319.8187,320.4362,25107.0
2022-11-10 11:30:00,332.05,333.09,332.04,333.02,17569.0,320.3494,321.3527,320.3397,321.2852,17569.0
2022-11-10 11:40:00,333.1,333.41,332.7,332.81,13082.0,321.3624,321.6614,320.9764,321.0826,13082.0
2022-11-10 11:50:00,332.93,332.99,332.22,332.39,8686.0,321.1983,321.2562,320.5134,320.6774,8686.0
2022-11-10 12:00:00,332.27,332.42,331.54,331.74,4048.0,320.5616,320.7063,319.8573,320.0503,4048.0
2022-11-10 12:10:00,331.52,331.96,331.43,331.67,2741.0,319.838,320.2625,319.7512,319.9827,2741.0
2022-11-10 12:20:00,331.56,332.03,331.33,331.52,4809.0,319.8766,320.3301,319.6547,319.838,4809.0
2022-11-10 12:30:00,331.02,331.22,330.63,331.18,3312.0,319.3556,319.5486,318.9794,319.51,3312.0
2022-11-10 12:40:00,330.9,331.91,330.68,331.47,6846.0,319.2399,320.2143,319.0276,319.7898,6846.0
2022-11-10 12:50:00,331.63,332.1,331.5,331.58,8058.0,319.9442,320.3976,319.8187,319.8959,8058.0
2022-11-10 13:00:00,331.48,332.69,331.48,332.58,15214.0,319.7994,320.9668,319.7994,320.8607,15214.0
2022-11-10 13:10:00,332.63,333.0,332.08,332.65,7634.0,320.9089,321.2659,320.3783,320.9282,7634.0
2022-11-10 13:20:00,332.67,332.82,331.64,332.11,4378.0,320.9475,321.0922,319.9538,320.4072,4378.0
2022-11-10 13:30:00,332.08,333.12,331.55,332.82,6981.0,320.3783,321.3816,319.867,321.0922,6981.0
2022-11-10 13:40:00,332.46,333.3,332.43,333.3,3713.0,320.7449,321.5553,320.716,321.5553,3713.0
2022-11-10 13:50:00,333.4,333.47,332.73,333.29,4417.0,321.6518,321.7193,321.0054,321.5457,4417.0
2022-11-10 14:00:00,333.61,333.61,333.12,333.46,4177.0,321.8544,321.8544,321.3816,321.7097,4177.0
2022-11-10 14:10:00,333.5,333.75,333.4,333.45,2932.0,321.7483,321.9894,321.6518,321.7,2932.0
2022-11-10 14:20:00,333.0,333.19,332.48,332.97,8354.0,321.2659,321.4492,320.7642,321.2369,8354.0
2022-11-10 14:30:00,332.7,332.81,332.39,332.58,4274.0,320.9764,321.0826,320.6774,320.8607,4274.0
2022-11-10 14:40:00,332.44,332.55,332.01,332.26,8142.0,320.7256,320.8317,320.3108,320.552,8142.0
2022-11-10 14:50:00,332.31,332.93,332.24,332.93,3700.0,320.6002,321.1983,320.5327,321.1983,3700.0
2022-11-10 15:00:00,332.8,332.94,332.24,332.53,11824.0,321.0729,321.208,320.5327,320.8124,11824.0
2022-11-10 15:10:00,332.53,332.64,332.04,332.04,13155.0,320.8124,320.9186,320.3397,320.3397,13155.0
2022-11-10 15:20:00,332.01,332.44,331.75,332.42,4285.0,320.3108,320.7256,320.0599,320.7063,4285.0
2022-11-10 15:30:00,332.4,332.48,331.37,331.53,9895.0,320.687,320.7642,319.6933,319.8477,9895.0
2022-11-10 15:40:00,331.4,332.04,331.33,331.73,15724.0,319.7223,320.3397,319.6547,320.0406,15724.0
2022-11-10 15:50:00,331.82,332.44,331.44,331.71,70553.0,320.1275,320.7256,319.7608,320.0213,70553.0
2022-11-11 09:30:00,334.28,335.13,333.22,334.21,6910.0,322.5008,323.3208,321.4781,322.4332,6910.0
2022-11-11 09:40:00,333.69,336.12,333.31,336.12,5112.0,321.9316,324.2759,321.565,324.2759,5112.0
2022-11-11 09:50:00,336.62,336.62,335.46,335.67,1598.0,324.7583,324.7583,323.6392,323.8418,1598.0
2022-11-11 10:00:00,335.08,336.92,334.56,336.42,6010.0,323.2726,325.0477,322.7709,324.5654,6010.0
2022-11-11 10:10:00,336.94,338.47,336.94,338.09,2252.0,325.067,326.5431,325.067,326.1765,2252.0
2022-11-11 10:20:00,338.16,339.41,337.94,338.83,7642.0,326.244,327.45,326.0318,326.8904,7642.0
2022-11-11 10:30:00,338.55,338.65,337.52,338.24,8841.0,326.6203,326.7168,325.6266,326.3212,8841.0
2022-11-11 10:40:00,338.45,338.45,337.29,337.99,3867.0,326.5238,326.5238,325.4047,326.08,3867.0
2022-11-11 10:50:00,338.43,338.43,337.44,337.94,5512.0,326.5045,326.5045,325.5494,326.0318,5512.0
2022-11-11 11:00:00,338.05,338.36,336.63,336.89,11259.0,326.1379,326.437,324.768,325.0188,11259.0
2022-11-11 11:10:00,336.7,337.31,336.19,337.07,8365.0,324.8355,325.424,324.3435,325.1925,8365.0
2022-11-11 11:20:00,336.84,336.87,335.94,335.94,4634.0,324.9706,324.9995,324.1023,324.1023,4634.0
2022-11-11 11:30:00,335.88,336.65,335.88,336.65,3516.0,324.0444,324.7873,324.0444,324.7873,3516.0
2022-11-11 11:40:00,335.94,337.03,335.93,337.03,2639.0,324.1023,325.1539,324.0926,325.1539,2639.0
2022-11-11 11:50:00,337.06,337.14,336.28,336.75,3126.0,325.1828,325.26,324.4303,324.8837,3126.0
2022-11-11 12:00:00,336.37,337.11,336.18,336.53,7758.0,324.5171,325.231,324.3338,324.6715,7758.0
2022-11-11 12:10:00,336.99,337.26,336.93,337.2,2305.0,325.1153,325.3758,325.0574,325.3179,2305.0
2022-11-11 12:20:00,337.25,337.35,336.7,336.71,3657.0,325.3661,325.4626,324.8355,324.8451,3657.0
2022-11-11 12:30:00,336.65,337.08,335.95,336.02,3827.0,324.7873,325.2021,324.1119,324.1795,3827.0
2022-11-11 12:40:00,336.16,336.5,335.87,335.9,6150.0,324.3145,324.6425,324.0347,324.0637,6150.0
2022-11-11 12:50:00,335.97,336.79,335.95,336.18,4841.0,324.1312,324.9223,324.1119,324.3338,4841.0
2022-11-11 13:00:00,336.32,337.59,336.32,337.5,6794.0,324.4689,325.6941,324.4689,325.6073,6794.0
2022-11-11 13:10:00,337.55,337.94,337.37,337.74,6914.0,325.6555,326.0318,325.4819,325.8388,6914.0
2022-11-11 13:20:00,337.62,338.19,337.35,338.19,3616.0,325.7231,326.273,325.4626,326.273,3616.0
2022-11-11 13:30:00,337.98,338.12,337.19,337.21,6608.0,326.0704,326.2055,325.3082,325.3275,6608.0
2022-11-11 13:40:00,337.35,337.49,336.67,336.86,8412.0,325.4626,325.5977,324.8066,324.9899,8412.0
2022-11-11 13:50:00,336.87,337.1,336.38,336.44,12131.0,324.9995,325.2214,324.5268,324.5847,12131.0
2022-11-11 14:00:00,336.46,337.07,336.32,336.82,5800.0,324.604,325.1925,324.4689,324.9513,5800.0
2022-11-11 14:10:00,336.71,336.71,335.64,335.71,12249.0,324.8451,324.8451,323.8128,323.8804,12249.0
2022-11-11 14:20:00,335.72,336.34,335.67,336.04,16210.0,323.89,324.4882,323.8418,324.1988,16210.0
2022-11-11 14:30:00,335.95,336.12,335.62,335.86,13713.0,324.1119,324.2759,323.7936,324.0251,13713.0
2022-11-11 14:40:00,335.87,336.05,335.23,335.34,13630.0,324.0347,324.2084,323.4173,323.5234,13630.0
2022-11-11 14:50:00,335.38,335.41,334.78,334.85,9184.0,323.562,323.591,322.9832,323.0507,9184.0
2022-11-11 15:00:00,334.82,334.82,333.38,333.54,12592.0,323.0217,323.0217,321.6325,321.7868,12592.0
2022-11-11 15:10:00,333.43,333.59,333.01,333.5,11088.0,321.6807,321.8351,321.2755,321.7483,11088.0
2022-11-11 15:20:00,333.42,333.51,333.03,333.31,13279.0,321.6711,321.7579,321.2948,321.565,13279.0
2022-11-11 15:30:00,333.19,333.68,332.46,332.93,29032.0,321.4492,321.9219,320.7449,321.1983,29032.0
2022-11-11 15:40:00,333.03,334.17,332.91,333.99,27842.0,321.2948,322.3946,321.179,322.221,27842.0
2022-11-11 15:50:00,334.28,334.28,330.57,330.87,169440.0,322.5008,322.5008,318.9215,319.2109,169440.0
2022-11-14 09:30:00,328.7,329.66,326.09,327.05,8394.0,317.1174,318.0436,314.5994,315.5255,8394.0
2022-11-14 09:40:00,327.92,328.55,325.49,327.75,8625.0,316.3649,316.9727,314.0205,316.2009,8625.0
2022-11-14 09:50:00,327.18,327.62,325.34,325.71,9239.0,315.651,316.0755,313.8758,314.2328,9239.0
2022-11-14 10:00:00,326.03,327.01,325.15,326.67,16867.0,314.5415,315.4869,313.6925,315.1589,16867.0
2022-11-14 10:10:00,326.8,327.86,325.53,327.42,11420.0,315.2843,316.307,314.0591,315.8825,11420.0
2022-11-14 10:20:00,327.72,327.72,324.46,325.09,8068.0,316.1719,316.1719,313.0268,313.6346,8068.0
2022-11-14 10:30:00,325.08,325.86,324.85,325.14,10934.0,313.625,314.3775,313.4031,313.6828,10934.0
2022-11-14 10:40:00,325.21,325.77,324.93,325.19,14912.0,313.7504,314.2906,313.4802,313.7311,14912.0
2022-11-14 10:50:00,325.46,326.18,325.23,325.63,10864.0,313.9916,314.6862,313.7697,314.1556,10864.0
2022-11-14 11:00:00,325.83,326.2,325.65,325.71,8666.0,314.3485,314.7055,314.1749,314.2328,8666.0
2022-11-14 11:10:00,325.62,325.62,323.04,323.59,12614.0,314.1459,314.1459,311.6568,312.1875,12614.0
2022-11-14 11:20:00,323.21,324.32,323.21,323.87,5869.0,311.8209,312.8917,311.8209,312.4576,5869.0
2022-11-14 11:30:00,323.95,325.37,323.61,325.13,12552.0,312.5348,313.9047,312.2068,313.6732,12552.0
2022-11-14 11:40:00,325.34,325.54,324.75,325.38,17551.0,313.8758,314.0687,313.3066,313.9144,17551.0
2022-11-14 11:50:00,325.3,325.42,323.96,324.61,7232.0,313.8372,313.953,312.5444,313.1715,7232.0
2022-11-14 12:00:00,324.53,325.55,324.52,324.65,6476.0,313.0943,314.0784,313.0847,313.2101,6476.0
2022-11-14 12:10:00,324.74,325.11,324.58,324.59,6035.0,313.2969,313.6539,313.1426,313.1522,6035.0
2022-11-14 12:20:00,324.53,325.14,324.16,325.02,3712.0,313.0943,313.6828,312.7374,313.5671,3712.0
2022-11-14 12:30:00,324.96,325.37,324.95,325.19,6895.0,313.5092,313.9047,313.4995,313.7311,6895.0
2022-11-14 12:40:00,325.16,325.16,324.7,325.0,6100.0,313.7021,313.7021,313.2583,313.5478,6100.0
2022-11-14 12:50:00,325.0,325.27,324.55,324.84,6735.0,313.5478,313.8083,313.1136,313.3934,6735.0
2022-11-14 13:00:00,325.05,325.61,324.92,325.25,7917.0,313.596,314.1363,313.4706,313.789,7917.0
2022-11-14 13:10:00,325.41,326.0,325.4,325.69,6569.0,313.9433,314.5125,313.9337,314.2135,6569.0
2022-11-14 13:20:00,325.78,326.92,325.78,326.69,12392.0,314.3003,315.4001,314.3003,315.1782,12392.0
2022-11-14 13:30:00,326.69,326.69,325.74,325.76,5126.0,315.1782,315.1782,314.2617,314.281,5126.0
2022-11-14 13:40:00,325.78,325.94,325.42,325.57,8368.0,314.3003,314.4547,313.953,314.0977,8368.0
2022-11-14 13:50:00,325.39,325.83,325.38,325.82,5199.0,313.924,314.3485,313.9144,314.3389,5199.0
2022-11-14 14:00:00,325.71,325.9,325.47,325.49,13978.0,314.2328,314.4161,314.0012,314.0205,13978.0
2022-11-14 14:10:00,325.38,325.53,324.85,325.03,7802.0,313.9144,314.0591,313.4031,313.5767,7802.0
2022-11-14 14:20:00,324.98,325.06,324.43,324.69,7827.0,313.5285,313.6057,312.9979,313.2487,7827.0
2022-11-14 14:30:00,324.9,325.07,324.31,324.32,7973.0,313.4513,313.6153,312.8821,312.8917,7973.0
2022-11-14 14:40:00,324.26,324.6,323.99,324.02,5276.0,312.8339,313.1619,312.5734,312.6023,5276.0
2022-11-14 14:50:00,324.02,324.4,323.91,324.06,6107.0,312.6023,312.9689,312.4962,312.6409,6107.0
2022-11-14 15:00:00,324.09,324.9,324.09,324.34,6964.0,312.6698,313.4513,312.6698,312.911,6964.0
2022-11-14 15:10:00,324.22,324.32,322.85,323.2,9351.0,312.7953,312.8917,311.4735,311.8112,9351.0
2022-11-14 15:20:00,323.3,323.77,323.18,323.65,11008.0,311.9077,312.3611,311.7919,312.2453,11008.0
2022-11-14 15:30:00,323.66,323.66,322.5,323.35,28921.0,312.255,312.255,311.1359,311.9559,28921.0
2022-11-14 15:40:00,323.36,323.72,322.05,322.29,30344.0,311.9656,312.3129,310.7017,310.9333,30344.0
2022-11-14 15:50:00,322.27,322.37,320.45,320.8,80186.0,310.914,311.0105,309.1581,309.4958,80186.0
2022-11-15 09:30:00,325.44,327.63,324.32,326.5,14104.0,313.9723,316.0851,312.8917,314.9949,14104.0
2022-11-15 09:40:00,326.58,326.59,325.14,325.54,12692.0,315.0721,315.0817,313.6828,314.0687,12692.0
2022-11-15 09:50:00,325.77,327.58,325.57,327.48,5290.0,314.2906,316.0369,314.0977,315.9404,5290.0
2022-11-15 10:00:00,327.27,327.67,325.78,325.78,9367.0,315.7378,316.1237,314.3003,314.3003,9367.0
2022-11-15 10:10:00,325.75,326.79,325.54,326.14,7447.0,314.2713,315.2747,314.0687,314.6476,7447.0
2022-11-15 10:20:00,325.92,327.66,325.85,327.47,4962.0,314.4354,316.114,314.3678,315.9307,4962.0
2022-11-15 10:30:00,327.53,328.39,327.45,328.12,6248.0,315.9886,316.8183,315.9114,316.5578,6248.0
2022-11-15 10:40:00,327.95,328.62,327.13,327.13,5349.0,316.3938,317.0402,315.6027,315.6027,5349.0
2022-11-15 10:50:00,326.75,328.01,326.66,327.52,6788.0,315.2361,316.4517,315.1493,315.979,6788.0
2022-11-15 11:00:00,327.2,328.0,327.05,327.57,5215.0,315.6703,316.4421,315.5255,316.0272,5215.0
2022-11-15 11:10:00,327.5,328.03,326.81,326.81,3415.0,315.9597,316.471,315.294,315.294,3415.0
2022-11-15 11:20:00,327.23,327.86,327.23,327.54,4574.0,315.6992,316.307,315.6992,315.9983,4574.0
2022-11-15 11:30:00,327.69,328.7,327.69,328.54,9197.0,316.143,317.1174,316.143,316.963,9197.0
2022-11-15 11:40:00,328.55,328.83,328.1,328.28,5892.0,316.9727,317.2428,316.5385,316.7122,5892.0
2022-11-15 11:50:00,328.31,328.75,327.86,328.44,9086.0,316.7411,317.1656,316.307,316.8666,9086.0
2022-11-15 12:00:00,328.46,328.65,327.61,328.18,7573.0,316.8859,317.0692,316.0658,316.6157,7573.0
2022-11-15 12:10:00,328.1,328.33,327.51,327.55,9088.0,316.5385,316.7604,315.9693,316.0079,9088.0
2022-11-15 12:20:00,327.54,327.79,326.92,326.93,11024.0,315.9983,316.2395,315.4001,315.4098,11024.0
2022-11-15 12:30:00,326.92,327.78,326.9,327.38,6800.0,315.4001,316.2298,315.3808,315.8439,6800.0
2022-11-15 12:40:00,327.37,327.39,326.43,327.14,8486.0,315.8343,315.8536,314.9274,315.6124,8486.0
2022-11-15 12:50:00,327.09,327.2,326.3,326.67,10494.0,315.5641,315.6703,314.802,315.1589,10494.0
2022-11-15 13:00:00,326.89,327.13,326.63,326.63,6011.0,315.3712,315.6027,315.1203,315.1203,6011.0
2022-11-15 13:10:00,326.65,326.66,325.26,325.41,9704.0,315.1396,315.1493,313.7986,313.9433,9704.0
2022-11-15 13:20:00,325.27,325.34,322.54,322.71,14812.0,313.8083,313.8758,311.1745,311.3385,14812.0
2022-11-15 13:30:00,322.71,323.1,320.41,321.05,23256.0,311.3385,311.7147,309.1195,309.737,23256.0
2022-11-15 13:40:00,321.42,323.12,320.56,322.24,6132.0,310.0939,311.734,309.2642,310.885,6132.0
2022-11-15 13:50:00,322.32,323.28,322.32,322.75,6206.0,310.9622,311.8884,310.9622,311.3771,6206.0
2022-11-15 14:00:00,322.85,323.24,322.33,322.98,4340.0,311.4735,311.8498,310.9719,311.599,4340.0
2022-11-15 14:10:00,323.64,325.19,323.64,324.29,12297.0,312.2357,313.7311,312.2357,312.8628,12297.0
2022-11-15 14:20:00,324.46,325.07,324.26,324.78,6938.0,313.0268,313.6153,312.8339,313.3355,6938.0
2022-11-15 14:30:00,324.91,325.0,323.89,324.23,6041.0,313.4609,313.5478,312.4769,312.8049,6041.0
2022-11-15 14:40:00,324.02,324.4,323.25,323.46,4322.0,312.6023,312.9689,311.8594,312.062,4322.0
2022-11-15 14:50:00,323.46,324.83,323.3,324.42,4487.0,312.062,313.3838,311.9077,312.9882,4487.0
2022-11-15 15:00:00,324.49,324.87,323.94,324.09,4422.0,313.0557,313.4224,312.5251,312.6698,4422.0
2022-11-15 15:10:00,324.22,324.58,323.83,324.49,5925.0,312.7953,313.1426,312.419,313.0557,5925.0
2022-11-15 15:20:00,324.37,324.61,323.98,324.14,7872.0,312.94,313.1715,312.5637,312.7181,7872.0
2022-11-15 15:30:00,324.08,324.48,323.25,324.29,13867.0,312.6602,313.0461,311.8594,312.8628,13867.0
2022-11-15 15:40:00,324.39,324.4,323.83,323.92,13241.0,312.9593,312.9689,312.419,312.5058,13241.0
2022-11-15 15:50:00,323.96,323.96,322.95,323.42,45605.0,312.5444,312.5444,311.57,312.0235,45605.0
2022-11-16 09:30:00,321.51,323.25,320.87,321.82,4985.0,310.1808,311.8594,309.5633,310.4798,4985.0
2022-11-16 09:40:00,322.04,322.16,321.35,321.45,4450.0,310.6921,310.8079,310.0264,310.1229,4450.0
2022-11-16 09:50:00,321.72,322.0,320.68,321.43,3008.0,310.3834,310.6535,309.38,310.1036,3008.0
2022-11-16 10:00:00,321.38,321.84,320.33,320.66,10314.0,310.0553,310.4991,309.0423,309.3607,10314.0
2022-11-16 10:10:00,321.07,322.2,321.07,322.01,4316.0,309.7563,310.8464,309.7563,310.6631,4316.0
2022-11-16 10:20:00,321.85,322.44,321.22,321.23,4237.0,310.5088,311.078,309.901,309.9106,4237.0
2022-11-16 10:30:00,321.41,321.41,320.61,320.82,3294.0,310.0843,310.0843,309.3125,309.5151,3294.0
2022-11-16 10:40:00,320.7,321.65,320.62,320.75,3010.0,309.3993,310.3158,309.3221,309.4475,3010.0
2022-11-16 10:50:00,320.63,320.83,319.55,319.83,3931.0,309.3318,309.5247,308.2898,308.56,3931.0
2022-11-16 11:00:00,319.69,320.35,319.39,319.83,4314.0,308.4249,309.0616,308.1355,308.56,4314.0
2022-11-16 11:10:00,320.04,320.08,319.61,320.07,3248.0,308.7626,308.8011,308.3477,308.7915,3248.0
2022-11-16 11:20:00,320.16,320.4,319.8,320.34,4249.0,308.8783,309.1099,308.531,309.052,4249.0
2022-11-16 11:30:00,320.18,320.27,319.39,319.48,3975.0,308.8976,308.9845,308.1355,308.2223,3975.0
2022-11-16 11:40:00,319.49,319.82,319.42,319.56,4273.0,308.2319,308.5503,308.1644,308.2995,4273.0
2022-11-16 11:50:00,319.55,319.81,319.16,319.54,12704.0,308.2898,308.5407,307.9136,308.2802,12704.0
2022-11-16 12:00:00,319.51,320.11,319.38,319.98,2000.0,308.2512,308.8301,308.1258,308.7047,2000.0
2022-11-16 12:10:00,320.68,320.77,320.34,320.34,2023.0,309.38,309.4668,309.052,309.052,2023.0
2022-11-16 12:20:00,320.44,320.74,319.94,320.72,4248.0,309.1485,309.4379,308.6661,309.4186,4248.0
2022-11-16 12:30:00,320.62,320.97,320.57,320.66,1988.0,309.3221,309.6598,309.2739,309.3607,1988.0
2022-11-16 12:40:00,320.9,321.54,320.8,321.14,3607.0,309.5923,310.2097,309.4958,309.8238,3607.0
2022-11-16 12:50:00,321.32,321.32,320.43,320.57,5961.0,309.9975,309.9975,309.1388,309.2739,5961.0
2022-11-16 13:00:00,320.38,320.38,319.86,320.08,2300.0,309.0906,309.0906,308.5889,308.8011,2300.0
2022-11-16 13:10:00,320.26,320.73,320.15,320.15,2355.0,308.9748,309.4282,308.8687,308.8687,2355.0
2022-11-16 13:20:00,320.01,320.33,319.88,320.15,4335.0,308.7336,309.0423,308.6082,308.8687,4335.0
2022-11-16 13:30:00,320.13,320.13,319.37,320.06,3465.0,308.8494,308.8494,308.1162,308.7819,3465.0
2022-11-16 13:40:00,320.03,320.42,319.84,319.91,4582.0,308.7529,309.1292,308.5696,308.6371,4582.0
2022-11-16 13:50:00,319.84,319.96,319.54,319.71,5005.0,308.5696,308.6854,308.2802,308.4442,5005.0
2022-11-16 14:00:00,319.79,319.97,319.54,319.72,7926.0,308.5214,308.695,308.2802,308.4538,7926.0
2022-11-16 14:10:00,319.72,319.72,319.48,319.57,6601.0,308.4538,308.4538,308.2223,308.3091,6601.0
2022-11-16 14:20:00,319.65,319.8,319.45,319.55,9086.0,308.3863,308.531,308.1933,308.2898,9086.0
2022-11-16 14:30:00,319.6,319.77,319.09,319.53,6450.0,308.3381,308.5021,307.846,308.2705,6450.0
2022-11-16 14:40:00,319.51,319.64,319.1,319.1,11120.0,308.2512,308.3767,307.8557,307.8557,11120.0
2022-11-16 14:50:00,319.19,319.68,319.19,319.4,4919.0,307.9425,308.4152,307.9425,308.1451,4919.0
2022-11-16 15:00:00,319.38,319.55,318.11,318.11,13059.0,308.1258,308.2898,306.9006,306.9006,13059.0
2022-11-16 15:10:00,318.13,318.3,317.6,317.75,29453.0,306.9199,307.0839,306.4085,306.5532,29453.0
2022-11-16 15:20:00,317.7,318.76,317.69,318.69,20784.0,306.505,307.5277,306.4954,307.4601,20784.0
2022-11-16 15:30:00,318.8,319.08,318.64,318.97,10343.0,307.5663,307.8364,307.4119,307.7303,10343.0
2022-11-16 15:40:00,318.88,319.8,318.76,319.67,13436.0,307.6434,308.531,307.5277,308.4056,13436.0
2022-11-16 15:50:00,320.12,321.16,319.91,320.71,47465.0,308.8397,309.8431,308.6371,309.4089,47465.0
2022-11-17 09:30:00,316.63,318.01,315.24,315.61,11329.0,305.4727,306.8041,304.1317,304.4887,11329.0
2022-11-17 09:40:00,316.1,317.3,315.48,316.73,3742.0,304.9614,306.1191,304.3632,305.5692,3742.0
2022-11-17 09:50:00,317.17,317.26,315.85,315.99,2513.0,305.9937,306.0805,304.7202,304.8553,2513.0
2022-11-17 10:00:00,315.95,316.49,315.95,316.27,2741.0,304.8167,305.3376,304.8167,305.1254,2741.0
2022-11-17 10:10:00,316.49,317.61,316.31,317.61,5293.0,305.3376,306.4182,305.164,306.4182,5293.0
2022-11-17 10:20:00,318.17,318.27,317.49,317.53,4960.0,306.9584,307.0549,306.3024,306.341,4960.0
2022-11-17 10:30:00,317.82,318.01,317.28,317.77,4254.0,306.6208,306.8041,306.0998,306.5725,4254.0
2022-11-17 10:40:00,317.77,318.13,317.54,317.65,3505.0,306.5725,306.9199,306.3506,306.4568,3505.0
2022-11-17 10:50:00,317.82,317.82,317.24,317.54,2030.0,306.6208,306.6208,306.0612,306.3506,2030.0
2022-11-17 11:00:00,317.37,317.89,317.37,317.48,5417.0,306.1866,306.6883,306.1866,306.2928,5417.0
2022-11-17 11:10:00,317.41,318.32,317.39,317.75,4730.0,306.2252,307.1032,306.2059,306.5532,4730.0
2022-11-17 11:20:00,317.87,318.46,317.75,318.46,4145.0,306.669,307.2382,306.5532,307.2382,4145.0
2022-11-17 11:30:00,318.42,318.66,318.3,318.43,2811.0,307.1996,307.4312,307.0839,307.2093,2811.0
2022-11-17 11:40:00,318.65,318.77,318.34,318.53,1238.0,307.4215,307.5373,307.1225,307.3058,1238.0
2022-11-17 11:50:00,318.74,320.3,318.44,320.2,3246.0,307.5084,309.0134,307.2189,308.9169,3246.0
2022-11-17 12:00:00,320.72,321.05,319.86,320.22,9432.0,309.4186,309.737,308.5889,308.9362,9432.0
2022-11-17 12:10:00,320.25,320.72,320.16,320.49,2814.0,308.9652,309.4186,308.8783,309.1967,2814.0
2022-11-17 12:20:00,320.52,320.54,319.98,320.18,3272.0,309.2256,309.2449,308.7047,308.8976,3272.0
2022-11-17 12:30:00,319.96,320.09,319.64,319.97,3195.0,308.6854,308.8108,308.3767,308.695,3195.0
2022-11-17 12:40:00,320.07,320.4,319.99,320.3,2124.0,308.7915,309.1099,308.7143,309.0134,2124.0
2022-11-17 12:50:00,320.78,321.25,320.68,320.72,4624.0,309.4765,309.9299,309.38,309.4186,4624.0
2022-11-17 13:00:00,320.62,320.82,320.35,320.36,4878.0,309.3221,309.5151,309.0616,309.0713,4878.0
2022-11-17 13:10:00,320.58,321.2,320.32,320.89,10336.0,309.2835,309.8817,309.0327,309.5826,10336.0
2022-11-17 13:20:00,320.88,320.96,320.59,320.59,1200.0,309.573,309.6501,309.2932,309.2932,1200.0
2022-11-17 13:30:00,320.5,320.7,320.27,320.7,4533.0,309.2063,309.3993,308.9845,309.3993,4533.0
2022-11-17 13:40:00,320.62,320.77,320.22,320.22,7764.0,309.3221,309.4668,308.9362,308.9362,7764.0
2022-11-17 13:50:00,320.34,320.34,319.93,320.3,6345.0,309.052,309.052,308.6564,309.0134,6345.0
2022-11-17 14:00:00,320.43,320.47,319.94,320.02,5594.0,309.1388,309.1774,308.6661,308.7433,5594.0
2022-11-17 14:10:00,319.82,319.84,319.33,319.33,2909.0,308.5503,308.5696,308.0776,308.0776,2909.0
2022-11-17 14:20:00,319.29,319.63,319.06,319.16,2100.0,308.039,308.367,307.8171,307.9136,2100.0
2022-11-17 14:30:00,319.15,319.66,319.15,319.47,2309.0,307.9039,308.3959,307.9039,308.2126,2309.0
2022-11-17 14:40:00,319.47,319.87,319.32,319.87,2988.0,308.2126,308.5985,308.0679,308.5985,2988.0
2022-11-17 14:50:00,319.8,320.32,319.62,320.04,3164.0,308.531,309.0327,308.3574,308.7626,3164.0
2022-11-17 15:00:00,319.95,320.31,319.85,319.88,4600.0,308.6757,309.023,308.5793,308.6082,4600.0
2022-11-17 15:10:00,319.74,319.8,318.85,318.87,10211.0,308.4731,308.531,307.6145,307.6338,10211.0
2022-11-17 15:20:00,318.66,319.75,318.66,319.74,4970.0,307.4312,308.4828,307.4312,308.4731,4970.0
2022-11-17 15:30:00,319.74,320.63,319.74,320.54,9886.0,308.4731,309.3318,308.4731,309.2449,9886.0
2022-11-17 15:40:00,320.53,321.34,320.47,321.12,19550.0,309.2353,310.0167,309.1774,309.8045,19550.0
2022-11-17 15:50:00,321.28,321.8,320.72,321.8,38334.0,309.9589,310.4605,309.4186,310.4605,38334.0
2022-11-18 09:30:00,327.49,327.49,324.48,325.95,22356.0,315.95,315.95,313.0461,314.4643,22356.0
2022-11-18 09:40:00,325.82,326.79,325.17,326.31,5551.0,314.3389,315.2747,313.7118,314.8116,5551.0
2022-11-18 09:50:00,326.45,326.72,325.8,326.01,3414.0,314.9467,315.2072,314.3196,314.5222,3414.0
2022-11-18 10:00:00,326.03,326.49,325.3,325.86,4556.0,314.5415,314.9853,313.8372,314.3775,4556.0
2022-11-18 10:10:00,326.1,326.14,325.45,325.83,3527.0,314.609,314.6476,313.9819,314.3485,3527.0
2022-11-18 10:20:00,325.5,326.01,324.93,325.69,5087.0,314.0302,314.5222,313.4802,314.2135,5087.0
2022-11-18 10:30:00,325.86,326.16,325.22,325.94,8133.0,314.3775,314.6669,313.76,314.4547,8133.0
2022-11-18 10:40:00,325.78,326.01,325.23,325.86,3611.0,314.3003,314.5222,313.7697,314.3775,3611.0
2022-11-18 10:50:00,325.83,325.84,324.83,324.99,3361.0,314.3485,314.3582,313.3838,313.5381,3361.0
2022-11-18 11:00:00,324.82,324.86,324.54,324.86,2594.0,313.3741,313.4127,313.104,313.4127,2594.0
2022-11-18 11:10:00,325.03,325.51,324.92,325.19,4170.0,313.5767,314.0398,313.4706,313.7311,4170.0
2022-11-18 11:20:00,325.02,325.02,324.71,324.71,3303.0,313.5671,313.5671,313.268,313.268,3303.0
2022-11-18 11:30:00,324.72,325.49,324.72,325.49,12400.0,313.2776,314.0205,313.2776,314.0205,12400.0
2022-11-18 11:40:00,325.54,326.08,325.31,325.54,4025.0,314.0687,314.5897,313.8469,314.0687,4025.0
2022-11-18 11:50:00,325.4,325.4,324.78,325.31,1908.0,313.9337,313.9337,313.3355,313.8469,1908.0
2022-11-18 12:00:00,325.52,325.52,323.97,323.97,2824.0,314.0495,314.0495,312.5541,312.5541,2824.0
2022-11-18 12:10:00,323.96,324.0,322.7,322.75,3343.0,312.5444,312.583,311.3288,311.3771,3343.0
2022-11-18 12:20:00,322.48,323.02,322.25,323.02,3789.0,311.1166,311.6375,310.8947,311.6375,3789.0
2022-11-18 12:30:00,323.09,323.9,322.79,323.9,3477.0,311.7051,312.4865,311.4157,312.4865,3477.0
2022-11-18 12:40:00,323.8,323.8,323.09,323.66,11208.0,312.3901,312.3901,311.7051,312.255,11208.0
2022-11-18 12:50:00,323.68,324.47,323.66,324.08,12893.0,312.2743,313.0365,312.255,312.6602,12893.0
2022-11-18 13:00:00,324.12,325.16,324.09,325.16,7201.0,312.6988,313.7021,312.6698,313.7021,7201.0
2022-11-18 13:10:00,325.22,325.58,324.84,324.88,5588.0,313.76,314.1073,313.3934,313.432,5588.0
2022-11-18 13:20:00,324.74,325.03,324.36,325.01,7422.0,313.2969,313.5767,312.9303,313.5574,7422.0
2022-11-18 13:30:00,325.19,325.19,324.58,324.61,3216.0,313.7311,313.7311,313.1426,313.1715,3216.0
2022-11-18 13:40:00,324.64,324.64,323.93,324.21,2942.0,313.2005,313.2005,312.5155,312.7856,2942.0
2022-11-18 13:50:00,324.11,324.5,323.9,324.5,4645.0,312.6891,313.0654,312.4865,313.0654,4645.0
2022-11-18 14:00:00,324.62,325.72,324.53,325.48,2687.0,313.1812,314.2424,313.0943,314.0109,2687.0
2022-11-18 14:10:00,325.37,326.34,325.37,325.98,4043.0,313.9047,314.8406,313.9047,314.4932,4043.0
2022-11-18 14:20:00,325.9,326.53,325.9,326.4,3844.0,314.4161,315.0239,314.4161,314.8984,3844.0
2022-11-18 14:30:00,326.61,326.73,324.7,325.15,11954.0,315.101,315.2168,313.2583,313.6925,11954.0
2022-11-18 14:40:00,325.1,325.43,324.89,324.91,6546.0,313.6443,313.9626,313.4417,313.4609,6546.0
2022-11-18 14:50:00,325.08,325.96,324.98,325.7,11911.0,313.625,314.4739,313.5285,314.2231,11911.0
2022-11-18 15:00:00,325.83,326.73,325.7,326.57,8080.0,314.3485,315.2168,314.2231,315.0625,8080.0
2022-11-18 15:10:00,326.62,327.25,326.62,327.17,10129.0,315.1107,315.7185,315.1107,315.6413,10129.0
2022-11-18 15:20:00,327.16,327.27,326.46,327.2,5847.0,315.6317,315.7378,314.9563,315.6703,5847.0
2022-11-18 15:30:00,327.41,327.85,327.18,327.85,5984.0,315.8729,316.2973,315.651,316.2973,5984.0
2022-11-18 15:40:00,327.83,328.34,327.71,328.34,11421.0,316.2781,316.7701,316.1623,316.7701,11421.0
2022-11-18 15:50:00,328.53,328.78,327.0,328.48,53502.0,316.9534,317.1946,315.4773,316.9051,53502.0
2022-11-21 09:30:00,327.87,327.87,325.53,326.55,5990.0,316.3166,316.3166,314.0591,315.0432,5990.0
2022-11-21 09:40:00,326.73,327.63,325.51,327.63,3518.0,315.2168,316.0851,314.0398,316.0851,3518.0
2022-11-21 09:50:00,327.01,327.58,326.8,327.0,3752.0,315.4869,316.0369,315.2843,315.4773,3752.0
2022-11-21 10:00:00,327.42,328.18,327.18,327.49,7466.0,315.8825,316.6157,315.651,315.95,7466.0
2022-11-21 10:10:00,327.4,327.42,326.36,326.6,5060.0,315.8632,315.8825,314.8599,315.0914,5060.0
2022-11-21 10:20:00,326.56,326.56,325.58,325.7,3552.0,315.0528,315.0528,314.1073,314.2231,3552.0
2022-11-21 10:30:00,325.62,325.87,325.07,325.38,5451.0,314.1459,314.3871,313.6153,313.9144,5451.0
2022-11-21 10:40:00,325.36,325.47,324.31,324.38,5023.0,313.8951,314.0012,312.8821,312.9496,5023.0
2022-11-21 10:50:00,324.29,325.0,323.83,325.0,4370.0,312.8628,313.5478,312.419,313.5478,4370.0
2022-11-21 11:00:00,324.78,325.1,324.72,324.94,1700.0,313.3355,313.6443,313.2776,313.4899,1700.0
2022-11-21 11:10:00,324.76,324.81,324.41,324.81,3974.0,313.3162,313.3645,312.9786,313.3645,3974.0
2022-11-21 11:20:00,324.85,325.88,324.85,325.44,8978.0,313.4031,314.3968,313.4031,313.9723,8978.0
2022-11-21 11:30:00,325.57,326.06,325.57,325.85,4573.0,314.0977,314.5704,314.0977,314.3678,4573.0
2022-11-21 11:40:00,325.88,326.07,325.5,325.78,4369.0,314.3968,314.5801,314.0302,314.3003,4369.0
2022-11-21 11:50:00,325.6,325.67,324.65,324.9,3096.0,314.1266,314.1942,313.2101,313.4513,3096.0
2022-11-21 12:00:00,324.91,325.42,324.84,325.23,2770.0,313.4609,313.953,313.3934,313.7697,2770.0
2022-11-21 12:10:00,325.51,325.75,325.28,325.75,3675.0,314.0398,314.2713,313.8179,314.2713,3675.0
2022-11-21 12:20:00,325.65,325.84,325.4,325.84,1780.0,314.1749,314.3582,313.9337,314.3582,1780.0
2022-11-21 12:30:00,325.77,326.53,325.69,326.25,4406.0,314.2906,315.0239,314.2135,314.7537,4406.0
2022-11-21 12:40:00,326.29,326.35,325.86,325.86,4248.0,314.7923,314.8502,314.3775,314.3775,4248.0
2022-11-21 12:50:00,325.86,326.11,325.6,326.11,7129.0,314.3775,314.6187,314.1266,314.6187,7129.0
2022-11-21 13:00:00,326.22,326.72,326.06,326.56,5545.0,314.7248,315.2072,314.5704,315.0528,5545.0
2022-11-21 13:10:00,326.63,327.11,326.63,327.1,2380.0,315.1203,315.5834,315.1203,315.5738,2380.0
2022-11-21 13:20:00,327.1,327.1,326.49,326.53,2833.0,315.5738,315.5738,314.9853,315.0239,2833.0
2022-11-21 13:30:00,326.39,326.39,325.72,326.03,4905.0,314.8888,314.8888,314.2424,314.5415,4905.0
2022-11-21 13:40:00,325.98,326.05,325.7,325.8,7618.0,314.4932,314.5608,314.2231,314.3196,7618.0
2022-11-21 13:50:00,325.82,326.13,325.8,325.84,3460.0,314.3389,314.638,314.3196,314.3582,3460.0
2022-11-21 14:00:00,325.98,326.8,325.97,326.63,1978.0,314.4932,315.2843,314.4836,315.1203,1978.0
2022-11-21 14:10:00,326.35,326.39,325.7,325.92,7053.0,314.8502,314.8888,314.2231,314.4354,7053.0
2022-11-21 14:20:00,326.0,326.0,324.87,325.24,6333.0,314.5125,314.5125,313.4224,313.7793,6333.0
2022-11-21 14:30:00,325.41,325.44,325.14,325.44,4697.0,313.9433,313.9723,313.6828,313.9723,4697.0
2022-11-21 14:40:00,325.39,325.68,325.16,325.44,4987.0,313.924,314.2038,313.7021,313.9723,4987.0
2022-11-21 14:50:00,325.41,326.08,325.4,325.72,5858.0,313.9433,314.5897,313.9337,314.2424,5858.0
2022-11-21 15:00:00,325.68,325.94,325.53,325.79,4590.0,314.2038,314.4547,314.0591,314.3099,4590.0
2022-11-21 15:10:00,325.75,325.95,325.6,325.67,5104.0,314.2713,314.4643,314.1266,314.1942,5104.0
2022-11-21 15:20:00,325.81,325.82,324.74,324.83,5394.0,314.3292,314.3389,313.2969,313.3838,5394.0
2022-11-21 15:30:00,324.93,325.78,324.91,325.72,9533.0,313.4802,314.3003,313.4609,314.2424,9533.0
2022-11-21 15:40:00,325.71,326.36,325.59,326.36,12750.0,314.2328,314.8599,314.117,314.8599,12750.0
2022-11-21 15:50:00,326.19,326.56,325.67,325.76,41374.0,314.6958,315.0528,314.1942,314.281,41374.0
2022-11-22 09:30:00,327.99,329.29,327.63,328.44,6384.0,316.4324,317.6866,316.0851,316.8666,6384.0
2022-11-22 09:40:00,328.91,330.46,328.38,330.31,3476.0,317.32,318.8154,316.8087,318.6707,3476.0
2022-11-22 09:50:00,329.87,331.35,329.87,331.34,3452.0,318.2462,319.674,318.2462,319.6644,3452.0
2022-11-22 10:00:00,331.38,332.18,331.3,331.52,8081.0,319.703,320.4748,319.6258,319.838,8081.0
2022-11-22 10:10:00,331.44,332.04,331.36,331.37,2100.0,319.7608,320.3397,319.6837,319.6933,2100.0
2022-11-22 10:20:00,331.26,331.53,331.11,331.48,3100.0,319.5872,319.8477,319.4425,319.7994,3100.0
2022-11-22 10:30:00,331.48,331.83,330.74,330.74,9304.0,319.7994,320.1371,319.0855,319.0855,9304.0
2022-11-22 10:40:00,330.98,331.37,330.88,331.29,2947.0,319.3171,319.6933,319.2206,319.6161,2947.0
2022-11-22 10:50:00,331.5,331.5,330.87,331.03,6803.0,319.8187,319.8187,319.2109,319.3653,6803.0
2022-11-22 11:00:00,330.91,330.96,330.43,330.95,1401.0,319.2495,319.2978,318.7864,319.2881,1401.0
2022-11-22 11:10:00,331.04,331.13,330.15,330.46,3625.0,319.3749,319.4618,318.5163,318.8154,3625.0
2022-11-22 11:20:00,330.61,330.73,330.54,330.72,1332.0,318.9601,319.0759,318.8926,319.0662,1332.0
2022-11-22 11:30:00,330.66,330.66,329.99,330.15,1481.0,319.0083,319.0083,318.3619,318.5163,1481.0
2022-11-22 11:40:00,330.3,330.3,329.94,330.28,1511.0,318.661,318.661,318.3137,318.6417,1511.0
2022-11-22 11:50:00,330.08,330.12,329.76,330.0,3462.0,318.4488,318.4874,318.14,318.3716,3462.0
2022-11-22 12:00:00,330.12,330.44,329.72,329.73,2454.0,318.4874,318.7961,318.1015,318.1111,2454.0
2022-11-22 12:10:00,329.79,330.17,329.51,329.92,3853.0,318.169,318.5356,317.8989,318.2944,3853.0
2022-11-22 12:20:00,329.91,330.01,329.65,329.79,1626.0,318.2848,318.3812,318.0339,318.169,1626.0
2022-11-22 12:30:00,329.81,330.2,329.71,330.2,900.0,318.1883,318.5645,318.0918,318.5645,900.0
2022-11-22 12:40:00,330.15,330.15,329.67,329.78,2793.0,318.5163,318.5163,318.0532,318.1593,2793.0
2022-11-22 12:50:00,330.0,330.0,329.47,329.48,802.0,318.3716,318.3716,317.8603,317.8699,802.0
2022-11-22 13:00:00,329.7,329.98,329.55,329.98,1553.0,318.0822,318.3523,317.9374,318.3523,1553.0
2022-11-22 13:10:00,330.32,330.71,330.32,330.71,1021.0,318.6803,319.0566,318.6803,319.0566,1021.0
2022-11-22 13:20:00,330.78,330.97,330.72,330.97,1836.0,319.1241,319.3074,319.0662,319.3074,1836.0
2022-11-22 13:30:00,331.27,331.27,330.91,331.04,2717.0,319.5968,319.5968,319.2495,319.3749,2717.0
2022-11-22 13:40:00,330.96,330.96,330.63,330.73,2494.0,319.2978,319.2978,318.9794,319.0759,2494.0
2022-11-22 13:50:00,330.78,331.12,330.64,331.09,1940.0,319.1241,319.4521,318.989,319.4232,1940.0
2022-11-22 14:00:00,331.23,331.26,330.43,330.58,6049.0,319.5582,319.5872,318.7864,318.9312,6049.0
2022-11-22 14:10:00,330.39,330.72,330.24,330.27,3742.0,318.7478,319.0662,318.6031,318.6321,3742.0
2022-11-22 14:20:00,330.43,330.53,330.3,330.3,1920.0,318.7864,318.8829,318.661,318.661,1920.0
2022-11-22 14:30:00,330.23,330.23,329.61,329.61,4779.0,318.5935,318.5935,317.9953,317.9953,4779.0
2022-11-22 14:40:00,329.72,329.93,329.24,329.47,2600.0,318.1015,318.3041,317.6384,317.8603,2600.0
2022-11-22 14:50:00,329.57,330.11,329.46,330.06,3886.0,317.9567,318.4777,317.8506,318.4295,3886.0
2022-11-22 15:00:00,329.84,330.62,329.84,330.51,3725.0,318.2172,318.9697,318.2172,318.8636,3725.0
2022-11-22 15:10:00,330.49,330.74,330.39,330.6,2910.0,318.8443,319.0855,318.7478,318.9504,2910.0
2022-11-22 15:20:00,330.65,330.72,330.37,330.45,7392.0,318.9987,319.0662,318.7286,318.8057,7392.0
2022-11-22 15:30:00,330.6,330.83,330.49,330.59,7500.0,318.9504,319.1723,318.8443,318.9408,7500.0
2022-11-22 15:40:00,330.67,330.83,330.53,330.62,11027.0,319.018,319.1723,318.8829,318.9697,11027.0
2022-11-22 15:50:00,330.64,330.76,330.24,330.58,29832.0,318.989,319.1048,318.6031,318.9312,29832.0
2022-11-23 09:30:00,329.49,331.88,329.49,330.81,4062.0,317.8796,320.1853,317.8796,319.153,4062.0
2022-11-23 09:40:00,330.88,332.11,330.34,331.65,1531.0,319.2206,320.4072,318.6996,319.9634,1531.0
2022-11-23 09:50:00,331.97,332.76,331.1,331.27,2341.0,320.2722,321.0343,319.4328,319.5968,2341.0
2022-11-23 10:00:00,331.5,331.66,330.32,330.32,2840.0,319.8187,319.9731,318.6803,318.6803,2840.0
2022-11-23 10:10:00,330.62,330.77,330.03,330.34,2600.0,318.9697,319.1145,318.4005,318.6996,2600.0
2022-11-23 10:20:00,330.55,330.7,329.98,330.37,2250.0,318.9022,319.0469,318.3523,318.7286,2250.0
2022-11-23 10:30:00,330.48,331.49,330.48,331.38,14471.0,318.8347,319.8091,318.8347,319.703,14471.0
2022-11-23 10:40:00,331.25,331.49,330.94,330.99,9642.0,319.5775,319.8091,319.2785,319.3267,9642.0
2022-11-23 10:50:00,330.97,331.13,330.75,331.12,4041.0,319.3074,319.4618,319.0952,319.4521,4041.0
2022-11-23 11:00:00,331.12,331.33,330.6,330.93,10048.0,319.4521,319.6547,318.9504,319.2688,10048.0
2022-11-23 11:10:00,330.88,331.55,330.87,331.37,1300.0,319.2206,319.867,319.2109,319.6933,1300.0
2022-11-23 11:20:00,331.7,331.83,331.47,331.83,1587.0,320.0117,320.1371,319.7898,320.1371,1587.0
2022-11-23 11:30:00,331.81,332.57,331.81,332.57,5070.0,320.1178,320.851,320.1178,320.851,5070.0
2022-11-23 11:40:00,332.63,333.08,332.26,332.43,9358.0,320.9089,321.3431,320.552,320.716,9358.0
2022-11-23 11:50:00,332.54,332.95,331.87,332.95,10432.0,320.8221,321.2176,320.1757,321.2176,10432.0
2022-11-23 12:00:00,332.95,333.21,332.65,333.21,2403.0,321.2176,321.4685,320.9282,321.4685,2403.0
2022-11-23 12:10:00,333.08,333.08,332.63,332.81,1750.0,321.3431,321.3431,320.9089,321.0826,1750.0
2022-11-23 12:20:00,332.87,332.98,332.78,332.78,1262.0,321.1405,321.2466,321.0536,321.0536,1262.0
2022-11-23 12:30:00,332.52,333.36,332.52,333.34,3532.0,320.8028,321.6132,320.8028,321.5939,3532.0
2022-11-23 12:40:00,333.2,333.23,332.89,333.23,1251.0,321.4588,321.4878,321.1598,321.4878,1251.0
2022-11-23 12:50:00,333.11,333.16,332.13,332.57,7535.0,321.372,321.4202,320.4265,320.851,7535.0
2022-11-23 13:00:00,332.42,332.95,332.34,332.95,829.0,320.7063,321.2176,320.6291,321.2176,829.0
2022-11-23 13:10:00,332.93,333.26,332.67,332.81,4913.0,321.1983,321.5167,320.9475,321.0826,4913.0
2022-11-23 13:20:00,332.88,333.09,332.35,332.69,7015.0,321.1501,321.3527,320.6388,320.9668,7015.0
2022-11-23 13:30:00,332.63,332.81,332.24,332.37,3795.0,320.9089,321.0826,320.5327,320.6581,3795.0
2022-11-23 13:40:00,332.08,332.09,331.88,332.07,1138.0,320.3783,320.3879,320.1853,320.3686,1138.0
2022-11-23 13:50:00,332.05,332.2,331.74,332.2,1203.0,320.3494,320.4941,320.0503,320.4941,1203.0
2022-11-23 14:00:00,332.55,333.86,331.65,333.05,15911.0,320.8317,322.0956,319.9634,321.3141,15911.0
2022-11-23 14:10:00,333.02,333.14,332.17,332.69,6200.0,321.2852,321.4009,320.4651,320.9668,6200.0
2022-11-23 14:20:00,332.81,333.79,332.79,333.49,2085.0,321.0826,322.028,321.0633,321.7386,2085.0
2022-11-23 14:30:00,333.25,333.25,332.84,332.84,500.0,321.5071,321.5071,321.1115,321.1115,500.0
2022-11-23 14:40:00,332.58,333.0,332.57,332.98,1001.0,320.8607,321.2659,320.851,321.2466,1001.0
2022-11-23 14:50:00,332.92,333.03,332.73,332.73,529.0,321.1887,321.2948,321.0054,321.0054,529.0
2022-11-23 15:00:00,332.67,332.94,332.53,332.8,1881.0,320.9475,321.208,320.8124,321.0729,1881.0
2022-11-23 15:10:00,332.67,333.23,332.48,333.18,3199.0,320.9475,321.4878,320.7642,321.4395,3199.0
2022-11-23 15:20:00,333.07,333.08,332.44,332.44,2100.0,321.3334,321.3431,320.7256,320.7256,2100.0
2022-11-23 15:30:00,332.22,332.22,331.5,331.64,3579.0,320.5134,320.5134,319.8187,319.9538,3579.0
2022-11-23 15:40:00,331.63,331.89,331.5,331.68,2978.0,319.9442,320.195,319.8187,319.9924,2978.0
2022-11-23 15:50:00,331.77,332.61,331.32,332.61,23888.0,320.0792,320.8896,319.6451,320.8896,23888.0
2022-11-25 09:30:00,331.29,332.9,330.47,331.92,3841.0,319.6161,321.1694,318.825,320.2239,3841.0
2022-11-25 09:40:00,332.14,333.42,331.99,332.88,4625.0,320.4362,321.6711,320.2915,321.1501,4625.0
2022-11-25 09:50:00,333.33,334.0,333.33,334.0,2184.0,321.5842,322.2306,321.5842,322.2306,2184.0
2022-11-25 10:00:00,333.81,333.81,332.71,332.72,3180.0,322.0473,322.0473,320.9861,320.9957,3180.0
2022-11-25 10:10:00,333.17,333.17,332.37,332.92,6623.0,321.4299,321.4299,320.6581,321.1887,6623.0
2022-11-25 10:20:00,332.83,332.92,332.12,332.44,3384.0,321.1019,321.1887,320.4169,320.7256,3384.0
2022-11-25 10:30:00,332.53,332.66,332.35,332.51,2350.0,320.8124,320.9379,320.6388,320.7931,2350.0
2022-11-25 10:40:00,332.66,332.93,332.45,332.74,3556.0,320.9379,321.1983,320.7353,321.015,3556.0
2022-11-25 10:50:00,332.89,332.98,332.58,332.88,2839.0,321.1598,321.2466,320.8607,321.1501,2839.0
2022-11-25 11:00:00,333.04,333.06,332.8,332.87,1821.0,321.3045,321.3238,321.0729,321.1405,1821.0
2022-11-25 11:10:00,332.61,332.61,331.99,332.04,2520.0,320.8896,320.8896,320.2915,320.3397,2520.0
2022-11-25 11:20:00,332.05,332.68,331.91,332.35,6066.0,320.3494,320.9572,320.2143,320.6388,6066.0
2022-11-25 11:30:00,332.54,332.96,332.5,332.92,1961.0,320.8221,321.2273,320.7835,321.1887,1961.0
2022-11-25 11:40:00,332.88,332.9,332.75,332.81,1710.0,321.1501,321.1694,321.0247,321.0826,1710.0
2022-11-25 11:50:00,332.77,332.79,332.58,332.66,1520.0,321.044,321.0633,320.8607,320.9379,1520.0
2022-11-25 12:00:00,332.59,332.65,332.34,332.62,3000.0,320.8703,320.9282,320.6291,320.8993,3000.0
2022-11-25 12:10:00,332.63,332.96,332.63,332.74,2917.0,320.9089,321.2273,320.9089,321.015,2917.0
2022-11-25 12:20:00,332.88,333.09,332.88,333.09,2900.0,321.1501,321.3527,321.1501,321.3527,2900.0
2022-11-25 12:30:00,333.08,333.19,332.9,333.06,3029.0,321.3431,321.4492,321.1694,321.3238,3029.0
2022-11-25 12:40:00,332.96,332.96,332.22,332.44,2036.0,321.2273,321.2273,320.5134,320.7256,2036.0
2022-11-25 12:50:00,332.45,332.73,332.32,332.41,4301.0,320.7353,321.0054,320.6098,320.6967,4301.0
2022-11-28 09:30:00,328.68,331.46,328.68,331.22,3888.0,317.0981,319.7801,317.0981,319.5486,3888.0
2022-11-28 09:40:00,330.95,331.27,330.34,330.81,1533.0,319.2881,319.5968,318.6996,319.153,1533.0
2022-11-28 09:50:00,330.83,330.86,330.36,330.36,2434.0,319.1723,319.2013,318.7189,318.7189,2434.0
2022-11-28 10:00:00,330.36,330.96,330.17,330.96,2622.0,318.7189,319.2978,318.5356,319.2978,2622.0
2022-11-28 10:10:00,331.48,331.51,331.41,331.51,1508.0,319.7994,319.8284,319.7319,319.8284,1508.0
2022-11-28 10:20:00,331.47,331.53,330.27,330.44,6132.0,319.7898,319.8477,318.6321,318.7961,6132.0
2022-11-28 10:30:00,331.15,331.15,330.83,331.03,1455.0,319.4811,319.4811,319.1723,319.3653,1455.0
2022-11-28 10:40:00,331.23,331.23,331.0,331.0,1780.0,319.5582,319.5582,319.3364,319.3364,1780.0
2022-11-28 10:50:00,330.86,330.86,330.24,330.55,1212.0,319.2013,319.2013,318.6031,318.9022,1212.0
2022-11-28 11:00:00,330.53,330.53,330.1,330.46,3381.0,318.8829,318.8829,318.4681,318.8154,3381.0
2022-11-28 11:10:00,330.33,330.36,329.61,329.9,2469.0,318.69,318.7189,317.9953,318.2751,2469.0
2022-11-28 11:20:00,329.62,329.62,329.22,329.45,800.0,318.005,318.005,317.6191,317.841,800.0
2022-11-28 11:30:00,329.22,329.22,328.99,329.17,1117.0,317.6191,317.6191,317.3972,317.5708,1117.0
2022-11-28 11:40:00,329.05,329.21,328.93,329.21,2594.0,317.4551,317.6094,317.3393,317.6094,2594.0
2022-11-28 11:50:00,329.26,329.56,329.26,329.37,1685.0,317.6577,317.9471,317.6577,317.7638,1685.0
2022-11-28 12:00:00,329.42,329.87,327.95,328.86,9362.0,317.812,318.2462,316.3938,317.2718,9362.0
2022-11-28 12:10:00,328.85,329.31,328.61,329.26,1729.0,317.2621,317.7059,317.0306,317.6577,1729.0
2022-11-28 12:20:00,329.3,329.3,328.91,328.99,2140.0,317.6963,317.6963,317.32,317.3972,2140.0
2022-11-28 12:30:00,329.13,329.15,328.83,328.84,2551.0,317.5322,317.5515,317.2428,317.2525,2551.0
2022-11-28 12:40:00,328.84,328.9,328.51,328.66,2610.0,317.2525,317.3104,316.9341,317.0788,2610.0
2022-11-28 12:50:00,328.65,328.65,328.07,328.14,2646.0,317.0692,317.0692,316.5096,316.5771,2646.0
2022-11-28 13:00:00,328.15,328.44,328.1,328.1,1489.0,316.5868,316.8666,316.5385,316.5385,1489.0
2022-11-28 13:10:00,328.2,328.68,328.09,328.68,3341.0,316.635,317.0981,316.5289,317.0981,3341.0
2022-11-28 13:20:00,328.77,328.93,328.72,328.73,2428.0,317.1849,317.3393,317.1367,317.1463,2428.0
2022-11-28 13:30:00,328.58,328.75,328.24,328.67,20913.0,317.0016,317.1656,316.6736,317.0885,20913.0
2022-11-28 13:40:00,328.75,328.75,328.22,328.22,2942.0,317.1656,317.1656,316.6543,316.6543,2942.0
2022-11-28 13:50:00,328.25,328.25,327.72,327.74,5841.0,316.6833,316.6833,316.1719,316.1912,5841.0
2022-11-28 14:00:00,327.67,327.76,327.37,327.37,3711.0,316.1237,316.2105,315.8343,315.8343,3711.0
2022-11-28 14:10:00,327.36,327.88,327.36,327.75,4581.0,315.8246,316.3263,315.8246,316.2009,4581.0
2022-11-28 14:20:00,327.9,327.92,327.52,327.56,4369.0,316.3456,316.3649,315.979,316.0176,4369.0
2022-11-28 14:30:00,327.48,327.58,327.17,327.58,4610.0,315.9404,316.0369,315.6413,316.0369,4610.0
2022-11-28 14:40:00,327.53,327.7,327.21,327.33,5602.0,315.9886,316.1526,315.6799,315.7957,5602.0
2022-11-28 14:50:00,327.3,327.67,327.21,327.52,4321.0,315.7667,316.1237,315.6799,315.979,4321.0
2022-11-28 15:00:00,327.32,327.41,326.82,326.82,3240.0,315.786,315.8729,315.3036,315.3036,3240.0
2022-11-28 15:10:00,326.9,327.1,326.23,326.45,7972.0,315.3808,315.5738,314.7344,314.9467,7972.0
2022-11-28 15:20:00,326.56,326.64,326.31,326.35,11151.0,315.0528,315.13,314.8116,314.8502,11151.0
2022-11-28 15:30:00,326.42,326.66,326.15,326.66,8564.0,314.9177,315.1493,314.6573,315.1493,8564.0
2022-11-28 15:40:00,326.63,327.07,325.93,325.93,13862.0,315.1203,315.5448,314.445,314.445,13862.0
2022-11-28 15:50:00,325.91,326.1,324.96,325.85,65985.0,314.4257,314.609,313.5092,314.3678,65985.0
2022-11-29 09:30:00,323.54,326.01,322.63,325.69,8452.0,312.1392,314.5222,311.2613,314.2135,8452.0
2022-11-29 09:40:00,325.9,326.34,325.5,325.67,2858.0,314.4161,314.8406,314.0302,314.1942,2858.0
2022-11-29 09:50:00,325.5,326.89,325.42,326.53,3815.0,314.0302,315.3712,313.953,315.0239,3815.0
2022-11-29 10:00:00,326.58,327.08,326.45,326.81,3474.0,315.0721,315.5545,314.9467,315.294,3474.0
2022-11-29 10:10:00,326.68,326.83,326.23,326.23,4033.0,315.1686,315.3133,314.7344,314.7344,4033.0
2022-11-29 10:20:00,326.34,326.89,326.16,326.75,3777.0,314.8406,315.3712,314.6669,315.2361,3777.0
2022-11-29 10:30:00,327.02,327.61,327.02,327.36,3618.0,315.4966,316.0658,315.4966,315.8246,3618.0
2022-11-29 10:40:00,327.3,327.48,326.79,327.2,4756.0,315.7667,315.9404,315.2747,315.6703,4756.0
2022-11-29 10:50:00,327.05,327.12,326.47,326.61,4580.0,315.5255,315.5931,314.966,315.101,4580.0
2022-11-29 11:00:00,326.66,326.67,325.15,325.15,4735.0,315.1493,315.1589,313.6925,313.6925,4735.0
2022-11-29 11:10:00,325.15,325.2,324.65,324.66,4114.0,313.6925,313.7407,313.2101,313.2198,4114.0
2022-11-29 11:20:00,324.65,324.88,324.24,324.25,5460.0,313.2101,313.432,312.8146,312.8242,5460.0
2022-11-29 11:30:00,324.53,324.99,324.5,324.77,4849.0,313.0943,313.5381,313.0654,313.3259,4849.0
2022-11-29 11:40:00,324.85,325.08,324.74,324.99,2792.0,313.4031,313.625,313.2969,313.5381,2792.0
2022-11-29 11:50:00,325.1,325.62,324.9,325.62,2785.0,313.6443,314.1459,313.4513,314.1459,2785.0
2022-11-29 12:00:00,325.75,325.95,325.51,325.51,5646.0,314.2713,314.4643,314.0398,314.0398,5646.0
2022-11-29 12:10:00,325.53,325.62,325.04,325.18,2728.0,314.0591,314.1459,313.5864,313.7214,2728.0
2022-11-29 12:20:00,325.17,325.17,324.4,324.52,3291.0,313.7118,313.7118,312.9689,313.0847,3291.0
2022-11-29 12:30:00,324.46,324.93,324.39,324.9,3481.0,313.0268,313.4802,312.9593,313.4513,3481.0
2022-11-29 12:40:00,325.24,325.49,324.91,324.92,3918.0,313.7793,314.0205,313.4609,313.4706,3918.0
2022-11-29 12:50:00,324.87,325.06,324.77,324.77,1400.0,313.4224,313.6057,313.3259,313.3259,1400.0
2022-11-29 13:00:00,324.72,324.76,324.38,324.6,2427.0,313.2776,313.3162,312.9496,313.1619,2427.0
2022-11-29 13:10:00,324.47,325.01,324.41,324.69,7011.0,313.0365,313.5574,312.9786,313.2487,7011.0
2022-11-29 13:20:00,324.52,324.7,324.22,324.23,2913.0,313.0847,313.2583,312.7953,312.8049,2913.0
2022-11-29 13:30:00,324.19,324.49,324.03,324.4,4711.0,312.7663,313.0557,312.612,312.9689,4711.0
2022-11-29 13:40:00,324.38,324.43,324.18,324.19,4903.0,312.9496,312.9979,312.7567,312.7663,4903.0
2022-11-29 13:50:00,324.08,324.47,323.92,324.25,3901.0,312.6602,313.0365,312.5058,312.8242,3901.0
2022-11-29 14:00:00,324.36,325.49,324.35,325.3,4118.0,312.9303,314.0205,312.9207,313.8372,4118.0
2022-11-29 14:10:00,325.28,325.5,324.83,324.83,4545.0,313.8179,314.0302,313.3838,313.3838,4545.0
2022-11-29 14:20:00,324.75,324.86,324.22,324.22,7300.0,313.3066,313.4127,312.7953,312.7953,7300.0
2022-11-29 14:30:00,323.94,324.25,323.76,323.98,2700.0,312.5251,312.8242,312.3515,312.5637,2700.0
2022-11-29 14:40:00,323.92,324.01,323.56,323.82,3559.0,312.5058,312.5927,312.1585,312.4094,3559.0
2022-11-29 14:50:00,323.69,324.01,323.68,323.9,8781.0,312.2839,312.5927,312.2743,312.4865,8781.0
2022-11-29 15:00:00,324.03,324.56,323.93,324.53,4159.0,312.612,313.1233,312.5155,313.0943,4159.0
2022-11-29 15:10:00,324.56,324.63,324.38,324.59,4284.0,313.1233,313.1908,312.9496,313.1522,4284.0
2022-11-29 15:20:00,324.59,324.85,324.33,324.49,6075.0,313.1522,313.4031,312.9014,313.0557,6075.0
2022-11-29 15:30:00,324.49,325.13,324.49,324.65,7139.0,313.0557,313.6732,313.0557,313.2101,7139.0
2022-11-29 15:40:00,324.73,324.89,324.18,324.42,10289.0,313.2873,313.4417,312.7567,312.9882,10289.0
2022-11-29 15:50:00,324.6,324.93,324.43,324.5,29395.0,313.1619,313.4802,312.9979,313.0654,29395.0
2022-11-30 09:30:00,325.14,327.22,325.14,325.31,8497.0,313.6828,315.6895,313.6828,313.8469,8497.0
2022-11-30 09:40:00,325.5,326.43,324.23,324.23,6480.0,314.0302,314.9274,312.8049,312.8049,6480.0
2022-11-30 09:50:00,324.22,324.22,323.01,323.13,4011.0,312.7953,312.7953,311.6279,311.7437,4011.0
2022-11-30 10:00:00,323.17,323.6,322.39,323.0,4840.0,311.7823,312.1971,311.0297,311.6183,4840.0
2022-11-30 10:10:00,323.29,323.33,321.86,321.96,6204.0,311.898,311.9366,310.5184,310.6149,6204.0
2022-11-30 10:20:00,321.98,321.98,321.52,321.85,4103.0,310.6342,310.6342,310.1904,310.5088,4103.0
2022-11-30 10:30:00,322.08,322.5,321.92,322.49,4619.0,310.7307,311.1359,310.5763,311.1262,4619.0
2022-11-30 10:40:00,323.26,323.6,322.86,322.98,2661.0,311.8691,312.1971,311.4832,311.599,2661.0
2022-11-30 10:50:00,322.98,323.86,322.87,323.58,2393.0,311.599,312.4479,311.4928,312.1778,2393.0
2022-11-30 11:00:00,323.73,324.06,323.39,324.06,1251.0,312.3225,312.6409,311.9945,312.6409,1251.0
2022-11-30 11:10:00,324.12,324.4,323.82,324.4,3944.0,312.6988,312.9689,312.4094,312.9689,3944.0
2022-11-30 11:20:00,324.38,325.05,324.22,324.67,2501.0,312.9496,313.596,312.7953,313.2294,2501.0
2022-11-30 11:30:00,324.71,324.97,324.69,324.82,2952.0,313.268,313.5188,313.2487,313.3741,2952.0
2022-11-30 11:40:00,325.02,325.13,324.79,325.04,2664.0,313.5671,313.6732,313.3452,313.5864,2664.0
2022-11-30 11:50:00,325.04,325.34,324.98,325.34,2377.0,313.5864,313.8758,313.5285,313.8758,2377.0
2022-11-30 12:00:00,325.09,325.38,324.82,325.01,5319.0,313.6346,313.9144,313.3741,313.5574,5319.0
2022-11-30 12:10:00,324.74,325.03,324.29,324.34,2712.0,313.2969,313.5767,312.8628,312.911,2712.0
2022-11-30 12:20:00,323.79,323.88,323.37,323.53,4006.0,312.3804,312.4672,311.9752,312.1296,4006.0
2022-11-30 12:30:00,323.58,323.94,322.86,322.95,3405.0,312.1778,312.5251,311.4832,311.57,3405.0
2022-11-30 12:40:00,322.98,323.27,322.97,323.08,1959.0,311.599,311.8787,311.5893,311.6954,1959.0
2022-11-30 12:50:00,323.1,323.21,322.89,323.12,2810.0,311.7147,311.8209,311.5121,311.734,2810.0
2022-11-30 13:00:00,323.28,323.46,323.03,323.46,1860.0,311.8884,312.062,311.6472,312.062,1860.0
2022-11-30 13:10:00,323.38,323.45,323.14,323.14,3060.0,311.9849,312.0524,311.7533,311.7533,3060.0
2022-11-30 13:20:00,323.08,323.2,322.86,323.02,4639.0,311.6954,311.8112,311.4832,311.6375,4639.0
2022-11-30 13:30:00,322.93,325.99,322.58,325.9,7477.0,311.5507,314.5029,311.2131,314.4161,7477.0
2022-11-30 13:40:00,326.02,326.36,325.38,326.01,7499.0,314.5318,314.8599,313.9144,314.5222,7499.0
2022-11-30 13:50:00,325.92,327.17,325.71,327.17,1800.0,314.4354,315.6413,314.2328,315.6413,1800.0
2022-11-30 14:00:00,327.71,329.54,327.7,329.35,10091.0,316.1623,317.9278,316.1526,317.7445,10091.0
2022-11-30 14:10:00,329.33,330.45,329.16,330.45,4239.0,317.7252,318.8057,317.5612,318.8057,4239.0
2022-11-30 14:20:00,330.36,330.76,330.09,330.42,6541.0,318.7189,319.1048,318.4584,318.7768,6541.0
2022-11-30 14:30:00,330.42,330.42,329.54,329.55,5921.0,318.7768,318.7768,317.9278,317.9374,5921.0
2022-11-30 14:40:00,329.55,329.92,329.35,329.78,4794.0,317.9374,318.2944,317.7445,318.1593,4794.0
2022-11-30 14:50:00,329.77,330.45,329.7,330.08,10428.0,318.1497,318.8057,318.0822,318.4488,10428.0
2022-11-30 15:00:00,330.15,331.56,329.99,331.37,19052.0,318.5163,319.8766,318.3619,319.6933,19052.0
2022-11-30 15:10:00,331.34,332.26,331.11,332.08,10642.0,319.6644,320.552,319.4425,320.3783,10642.0
2022-11-30 15:20:00,331.98,332.3,331.96,332.25,3718.0,320.2818,320.5905,320.2625,320.5423,3718.0
2022-11-30 15:30:00,332.47,333.26,332.0,332.33,17055.0,320.7546,321.5167,320.3011,320.6195,17055.0
2022-11-30 15:40:00,332.14,332.45,331.62,331.93,13969.0,320.4362,320.7353,319.9345,320.2336,13969.0
2022-11-30 15:50:00,332.1,332.82,331.18,331.95,65845.0,320.3976,321.0922,319.51,320.2529,65845.0
2022-12-01 09:30:00,331.87,332.79,330.0,330.0,6779.0,320.1757,321.0633,318.3716,318.3716,6779.0
2022-12-01 09:40:00,329.71,330.02,329.03,329.36,3972.0,318.0918,318.3909,317.4358,317.7541,3972.0
2022-12-01 09:50:00,329.18,330.45,329.18,329.76,2100.0,317.5805,318.8057,317.5805,318.14,2100.0
2022-12-01 10:00:00,330.17,331.11,329.02,330.72,6543.0,318.5356,319.4425,317.4261,319.0662,6543.0
2022-12-01 10:10:00,330.28,330.35,327.8,327.8,5840.0,318.6417,318.7093,316.2491,316.2491,5840.0
2022-12-01 10:20:00,327.82,328.72,327.82,328.02,2854.0,316.2684,317.1367,316.2684,316.4614,2854.0
2022-12-01 10:30:00,328.04,329.31,327.79,329.13,3806.0,316.4807,317.7059,316.2395,317.5322,3806.0
2022-12-01 10:40:00,329.31,329.99,328.92,329.99,3825.0,317.7059,318.3619,317.3296,318.3619,3825.0
2022-12-01 10:50:00,329.99,330.59,329.55,330.4,3537.0,318.3619,318.9408,317.9374,318.7575,3537.0
2022-12-01 11:00:00,330.28,330.51,330.18,330.18,2690.0,318.6417,318.8636,318.5452,318.5452,2690.0
2022-12-01 11:10:00,330.28,330.59,329.78,329.94,1890.0,318.6417,318.9408,318.1593,318.3137,1890.0
2022-12-01 11:20:00,330.11,330.77,330.11,330.51,2561.0,318.4777,319.1145,318.4777,318.8636,2561.0
2022-12-01 11:30:00,330.61,331.53,330.42,330.69,3395.0,318.9601,319.8477,318.7768,319.0373,3395.0
2022-12-01 11:40:00,330.96,331.4,330.65,330.76,2955.0,319.2978,319.7223,318.9987,319.1048,2955.0
2022-12-01 11:50:00,330.85,331.16,330.45,331.16,1088.0,319.1916,319.4907,318.8057,319.4907,1088.0
2022-12-01 12:00:00,330.84,330.84,329.83,329.83,2848.0,319.182,319.182,318.2076,318.2076,2848.0
2022-12-01 12:10:00,330.04,330.31,329.82,329.95,2627.0,318.4102,318.6707,318.1979,318.3234,2627.0
2022-12-01 12:20:00,330.08,331.16,330.08,331.05,1961.0,318.4488,319.4907,318.4488,319.3846,1961.0
2022-12-01 12:30:00,331.16,331.68,331.16,331.22,3200.0,319.4907,319.9924,319.4907,319.5486,3200.0
2022-12-01 12:40:00,331.11,331.11,330.38,330.59,3730.0,319.4425,319.4425,318.7382,318.9408,3730.0
2022-12-01 12:50:00,330.76,331.06,330.75,331.0,1824.0,319.1048,319.3942,319.0952,319.3364,1824.0
2022-12-01 13:00:00,331.05,331.05,330.38,330.64,3605.0,319.3846,319.3846,318.7382,318.989,3605.0
2022-12-01 13:10:00,330.85,330.85,329.95,329.95,3318.0,319.1916,319.1916,318.3234,318.3234,3318.0
2022-12-01 13:20:00,330.0,330.09,329.44,329.59,4394.0,318.3716,318.4584,317.8313,317.976,4394.0
2022-12-01 13:30:00,329.65,329.9,329.38,329.38,2803.0,318.0339,318.2751,317.7734,317.7734,2803.0
2022-12-01 13:40:00,329.59,330.01,329.58,329.82,3199.0,317.976,318.3812,317.9664,318.1979,3199.0
2022-12-01 13:50:00,329.99,330.42,329.88,330.42,3162.0,318.3619,318.7768,318.2558,318.7768,3162.0
2022-12-01 14:00:00,330.11,330.24,329.64,329.8,3098.0,318.4777,318.6031,318.0243,318.1786,3098.0
2022-12-01 14:10:00,329.92,330.82,329.82,330.82,4491.0,318.2944,319.1627,318.1979,319.1627,4491.0
2022-12-01 14:20:00,330.75,330.87,330.51,330.6,3019.0,319.0952,319.2109,318.8636,318.9504,3019.0
2022-12-01 14:30:00,330.73,330.87,330.42,330.87,3536.0,319.0759,319.2109,318.7768,319.2109,3536.0
2022-12-01 14:40:00,330.8,331.34,330.66,331.33,5653.0,319.1434,319.6644,319.0083,319.6547,5653.0
2022-12-01 14:50:00,331.33,331.41,331.02,331.41,2940.0,319.6547,319.7319,319.3556,319.7319,2940.0
2022-12-01 15:00:00,331.37,331.67,331.15,331.56,4662.0,319.6933,319.9827,319.4811,319.8766,4662.0
2022-12-01 15:10:00,331.44,331.58,331.15,331.4,3789.0,319.7608,319.8959,319.4811,319.7223,3789.0
2022-12-01 15:20:00,331.38,331.52,331.18,331.33,11349.0,319.703,319.838,319.51,319.6547,11349.0
2022-12-01 15:30:00,331.21,331.75,331.21,331.75,8690.0,319.539,320.0599,319.539,320.0599,8690.0
2022-12-01 15:40:00,331.77,331.94,331.1,331.11,6231.0,320.0792,320.2432,319.4328,319.4425,6231.0
2022-12-01 15:50:00,331.17,331.63,330.35,331.07,33014.0,319.5004,319.9442,318.7093,319.4039,33014.0
2022-12-02 09:30:00,326.42,329.55,326.42,328.97,5952.0,314.9177,317.9374,314.9177,317.3779,5952.0
2022-12-02 09:40:00,328.71,328.71,327.5,328.31,7057.0,317.127,317.127,315.9597,316.7411,7057.0
2022-12-02 09:50:00,328.48,329.46,328.46,329.24,3338.0,316.9051,317.8506,316.8859,317.6384,3338.0
2022-12-02 10:00:00,329.24,329.24,328.23,328.99,2212.0,317.6384,317.6384,316.664,317.3972,2212.0
2022-12-02 10:10:00,329.09,329.43,328.39,328.83,8078.0,317.4937,317.8217,316.8183,317.2428,8078.0
2022-12-02 10:20:00,329.07,329.22,328.3,328.53,2264.0,317.4744,317.6191,316.7315,316.9534,2264.0
2022-12-02 10:30:00,328.52,329.28,328.42,329.19,1893.0,316.9437,317.677,316.8473,317.5901,1893.0
2022-12-02 10:40:00,329.23,330.01,329.23,329.98,3545.0,317.6287,318.3812,317.6287,318.3523,3545.0
2022-12-02 10:50:00,329.86,330.54,328.43,328.52,6356.0,318.2365,318.8926,316.8569,316.9437,6356.0
2022-12-02 11:00:00,328.28,329.69,328.22,329.15,5711.0,316.7122,318.0725,316.6543,317.5515,5711.0
2022-12-02 11:10:00,329.16,329.22,329.0,329.0,1152.0,317.5612,317.6191,317.4068,317.4068,1152.0
2022-12-02 11:20:00,329.27,329.75,329.24,329.24,2671.0,317.6673,318.1304,317.6384,317.6384,2671.0
2022-12-02 11:30:00,329.23,330.22,329.23,330.21,2273.0,317.6287,318.5838,317.6287,318.5742,2273.0
2022-12-02 11:40:00,330.04,330.5,329.96,330.42,4425.0,318.4102,318.854,318.333,318.7768,4425.0
2022-12-02 11:50:00,330.2,330.78,330.2,330.74,1959.0,318.5645,319.1241,318.5645,319.0855,1959.0
2022-12-02 12:00:00,330.47,331.08,330.46,330.83,1600.0,318.825,319.4135,318.8154,319.1723,1600.0
2022-12-02 12:10:00,331.03,331.25,330.79,330.79,1802.0,319.3653,319.5775,319.1338,319.1338,1802.0
2022-12-02 12:20:00,330.64,330.64,330.23,330.5,1676.0,318.989,318.989,318.5935,318.854,1676.0
2022-12-02 12:30:00,330.32,330.35,329.58,329.58,1753.0,318.6803,318.7093,317.9664,317.9664,1753.0
2022-12-02 12:40:00,329.75,330.04,329.75,329.83,3200.0,318.1304,318.4102,318.1304,318.2076,3200.0
2022-12-02 12:50:00,329.7,329.85,329.34,329.46,3899.0,318.0822,318.2269,317.7348,317.8506,3899.0
2022-12-02 13:00:00,329.32,329.7,329.18,329.18,2949.0,317.7156,318.0822,317.5805,317.5805,2949.0
2022-12-02 13:10:00,329.17,329.57,329.17,329.32,2557.0,317.5708,317.9567,317.5708,317.7156,2557.0
2022-12-02 13:20:00,329.2,329.52,329.16,329.38,1519.0,317.5998,317.9085,317.5612,317.7734,1519.0
2022-12-02 13:30:00,329.21,329.35,329.11,329.24,2658.0,317.6094,317.7445,317.513,317.6384,2658.0
2022-12-02 13:40:00,329.18,329.59,329.17,329.48,981.0,317.5805,317.976,317.5708,317.8699,981.0
2022-12-02 13:50:00,329.56,329.58,328.97,328.97,3726.0,317.9471,317.9664,317.3779,317.3779,3726.0
2022-12-02 14:00:00,328.88,328.98,328.27,328.27,2614.0,317.2911,317.3875,316.7025,316.7025,2614.0
2022-12-02 14:10:00,327.83,328.27,327.7,328.27,3172.0,316.2781,316.7025,316.1526,316.7025,3172.0
2022-12-02 14:20:00,328.51,328.51,327.84,327.84,7189.0,316.9341,316.9341,316.2877,316.2877,7189.0
2022-12-02 14:30:00,327.76,328.07,327.63,327.7,2452.0,316.2105,316.5096,316.0851,316.1526,2452.0
2022-12-02 14:40:00,327.93,328.67,327.8,328.61,6504.0,316.3745,317.0885,316.2491,317.0306,6504.0
2022-12-02 14:50:00,328.74,329.72,328.65,329.62,2953.0,317.156,318.1015,317.0692,318.005,2953.0
2022-12-02 15:00:00,329.55,330.17,329.55,329.98,4034.0,317.9374,318.5356,317.9374,318.3523,4034.0
2022-12-02 15:10:00,329.98,330.67,329.93,330.33,4193.0,318.3523,319.018,318.3041,318.69,4193.0
2022-12-02 15:20:00,330.31,330.66,329.96,329.97,8904.0,318.6707,319.0083,318.333,318.3426,8904.0
2022-12-02 15:30:00,330.03,330.14,329.01,329.09,12218.0,318.4005,318.5067,317.4165,317.4937,12218.0
2022-12-02 15:40:00,329.12,329.45,328.82,328.87,10570.0,317.5226,317.841,317.2332,317.2814,10570.0
2022-12-02 15:50:00,328.8,330.23,328.8,330.22,27523.0,317.2139,318.5935,317.2139,318.5838,27523.0
2022-12-05 09:30:00,326.92,327.18,325.89,327.04,4852.0,315.4001,315.651,314.4064,315.5159,4852.0
2022-12-05 09:40:00,326.97,326.98,325.0,325.0,4267.0,315.4484,315.458,313.5478,313.5478,4267.0
2022-12-05 09:50:00,324.66,324.67,323.73,323.73,6650.0,313.2198,313.2294,312.3225,312.3225,6650.0
2022-12-05 10:00:00,323.55,324.33,322.74,324.08,4828.0,312.1489,312.9014,311.3674,312.6602,4828.0
2022-12-05 10:10:00,324.54,324.85,324.54,324.55,1323.0,313.104,313.4031,313.104,313.1136,1323.0
2022-12-05 10:20:00,324.9,325.57,324.62,324.88,2404.0,313.4513,314.0977,313.1812,313.432,2404.0
2022-12-05 10:30:00,325.0,325.36,324.91,324.96,2313.0,313.5478,313.8951,313.4609,313.5092,2313.0
2022-12-05 10:40:00,325.11,325.24,324.61,324.69,1508.0,313.6539,313.7793,313.1715,313.2487,1508.0
2022-12-05 10:50:00,324.57,324.57,323.73,323.88,3005.0,313.1329,313.1329,312.3225,312.4672,3005.0
2022-12-05 11:00:00,324.02,324.02,323.65,323.65,2801.0,312.6023,312.6023,312.2453,312.2453,2801.0
2022-12-05 11:10:00,323.66,324.07,322.75,322.94,5481.0,312.255,312.6505,311.3771,311.5604,5481.0
2022-12-05 11:20:00,322.71,322.71,322.14,322.44,4256.0,311.3385,311.3385,310.7886,311.078,4256.0
2022-12-05 11:30:00,322.39,322.48,321.94,322.33,3157.0,311.0297,311.1166,310.5956,310.9719,3157.0
2022-12-05 11:40:00,322.49,322.49,322.08,322.18,2973.0,311.1262,311.1262,310.7307,310.8271,2973.0
2022-12-05 11:50:00,322.22,322.42,321.21,321.28,3329.0,310.8657,311.0587,309.8913,309.9589,3329.0
2022-12-05 12:00:00,321.16,321.36,321.07,321.34,1952.0,309.8431,310.036,309.7563,310.0167,1952.0
2022-12-05 12:10:00,321.52,322.14,321.52,322.14,2208.0,310.1904,310.7886,310.1904,310.7886,2208.0
2022-12-05 12:20:00,322.28,322.57,322.24,322.24,3503.0,310.9236,311.2034,310.885,310.885,3503.0
2022-12-05 12:30:00,322.15,322.15,321.41,321.75,2019.0,310.7982,310.7982,310.0843,310.4123,2019.0
2022-12-05 12:40:00,321.82,322.4,321.59,322.21,5283.0,310.4798,311.0394,310.2579,310.8561,5283.0
2022-12-05 12:50:00,322.16,322.21,321.82,322.04,2199.0,310.8079,310.8561,310.4798,310.6921,2199.0
2022-12-05 13:00:00,321.95,322.35,321.86,321.97,2700.0,310.6053,310.9912,310.5184,310.6245,2700.0
2022-12-05 13:10:00,322.07,322.23,321.98,322.01,3186.0,310.721,310.8754,310.6342,310.6631,3186.0
2022-12-05 13:20:00,321.91,321.91,321.28,321.44,2514.0,310.5667,310.5667,309.9589,310.1132,2514.0
2022-12-05 13:30:00,321.44,321.57,321.27,321.57,2639.0,310.1132,310.2386,309.9492,310.2386,2639.0
2022-12-05 13:40:00,321.58,321.66,321.11,321.25,3195.0,310.2483,310.3255,309.7949,309.9299,3195.0
2022-12-05 13:50:00,321.1,321.1,320.36,320.37,3805.0,309.7852,309.7852,309.0713,309.0809,3805.0
2022-12-05 14:00:00,320.43,320.46,319.67,320.09,6116.0,309.1388,309.1678,308.4056,308.8108,6116.0
2022-12-05 14:10:00,320.15,320.55,319.95,320.13,4904.0,308.8687,309.2546,308.6757,308.8494,4904.0
2022-12-05 14:20:00,320.13,320.13,319.76,319.85,3002.0,308.8494,308.8494,308.4924,308.5793,3002.0
2022-12-05 14:30:00,319.73,319.98,319.58,319.96,2628.0,308.4635,308.7047,308.3188,308.6854,2628.0
2022-12-05 14:40:00,319.82,319.96,319.58,319.68,3040.0,308.5503,308.6854,308.3188,308.4152,3040.0
2022-12-05 14:50:00,319.73,320.26,319.73,320.26,2069.0,308.4635,308.9748,308.4635,308.9748,2069.0
2022-12-05 15:00:00,320.33,320.87,320.3,320.86,2893.0,309.0423,309.5633,309.0134,309.5537,2893.0
2022-12-05 15:10:00,320.69,321.16,320.53,320.94,3969.0,309.3897,309.8431,309.2353,309.6308,3969.0
2022-12-05 15:20:00,320.95,320.95,320.17,320.17,4699.0,309.6405,309.6405,308.888,308.888,4699.0
2022-12-05 15:30:00,319.93,320.8,319.92,320.34,5749.0,308.6564,309.4958,308.6468,309.052,5749.0
2022-12-05 15:40:00,320.34,320.58,319.88,320.4,7784.0,309.052,309.2835,308.6082,309.1099,7784.0
2022-12-05 15:50:00,320.51,321.28,320.41,321.07,24968.0,309.216,309.9589,309.1195,309.7563,24968.0
2022-12-06 09:30:00,320.96,323.24,320.96,322.63,8398.0,309.6501,311.8498,309.6501,311.2613,8398.0
2022-12-06 09:40:00,322.9,323.36,319.75,321.32,7057.0,311.5218,311.9656,308.4828,309.9975,7057.0
2022-12-06 09:50:00,321.04,322.06,320.79,321.92,4183.0,309.7273,310.7114,309.4861,310.5763,4183.0
2022-12-06 10:00:00,321.97,322.39,321.23,321.67,2999.0,310.6245,311.0297,309.9106,310.3351,2999.0
2022-12-06 10:10:00,321.66,321.69,320.8,321.61,3707.0,310.3255,310.3544,309.4958,310.2772,3707.0
2022-12-06 10:20:00,321.74,322.43,321.42,321.92,2300.0,310.4027,311.0683,310.0939,310.5763,2300.0
2022-12-06 10:30:00,322.36,322.45,321.45,321.5,4301.0,311.0008,311.0876,310.1229,310.1711,4301.0
2022-12-06 10:40:00,321.7,322.63,321.7,322.25,2579.0,310.3641,311.2613,310.3641,310.8947,2579.0
2022-12-06 10:50:00,322.44,322.9,322.44,322.8,1409.0,311.078,311.5218,311.078,311.4253,1409.0
2022-12-06 11:00:00,322.77,323.57,322.43,323.1,4095.0,311.3964,312.1682,311.0683,311.7147,4095.0
2022-12-06 11:10:00,323.29,323.8,322.41,322.77,4535.0,311.898,312.3901,311.049,311.3964,4535.0
2022-12-06 11:20:00,322.71,323.03,322.63,323.0,1835.0,311.3385,311.6472,311.2613,311.6183,1835.0
2022-12-06 11:30:00,323.04,323.27,322.34,322.59,2986.0,311.6568,311.8787,310.9815,311.2227,2986.0
2022-12-06 11:40:00,322.44,322.71,322.26,322.64,1613.0,311.078,311.3385,310.9043,311.2709,1613.0
2022-12-06 11:50:00,322.71,322.72,321.51,321.95,5028.0,311.3385,311.3481,310.1808,310.6053,5028.0
2022-12-06 12:00:00,321.94,322.19,321.88,322.05,1704.0,310.5956,310.8368,310.5377,310.7017,1704.0
2022-12-06 12:10:00,321.99,322.08,321.32,321.32,2390.0,310.6438,310.7307,309.9975,309.9975,2390.0
2022-12-06 12:20:00,321.91,321.98,321.24,321.96,1546.0,310.5667,310.6342,309.9203,310.6149,1546.0
2022-12-06 12:30:00,321.66,321.69,321.4,321.46,2085.0,310.3255,310.3544,310.0746,310.1325,2085.0
2022-12-06 12:40:00,321.84,321.84,321.37,321.56,2061.0,310.4991,310.4991,310.0457,310.229,2061.0
2022-12-06 12:50:00,321.56,321.67,321.06,321.09,3357.0,310.229,310.3351,309.7466,309.7756,3357.0
2022-12-06 13:00:00,321.23,321.38,320.46,320.46,4225.0,309.9106,310.0553,309.1678,309.1678,4225.0
2022-12-06 13:10:00,320.41,320.56,319.84,319.86,3117.0,309.1195,309.2642,308.5696,308.5889,3117.0
2022-12-06 13:20:00,319.93,319.93,319.04,319.34,3007.0,308.6564,308.6564,307.7978,308.0872,3007.0
2022-12-06 13:30:00,319.38,319.97,319.37,319.75,2556.0,308.1258,308.695,308.1162,308.4828,2556.0
2022-12-06 13:40:00,319.79,320.45,319.79,320.34,4918.0,308.5214,309.1581,308.5214,309.052,4918.0
2022-12-06 13:50:00,320.44,320.44,319.43,319.69,3143.0,309.1485,309.1485,308.1741,308.4249,3143.0
2022-12-06 14:00:00,319.49,319.54,318.44,318.65,8371.0,308.2319,308.2802,307.2189,307.4215,8371.0
2022-12-06 14:10:00,318.43,318.83,318.24,318.58,4251.0,307.2093,307.5952,307.026,307.354,4251.0
2022-12-06 14:20:00,318.55,318.97,318.49,318.5,12883.0,307.3251,307.7303,307.2672,307.2768,12883.0
2022-12-06 14:30:00,318.45,318.61,318.32,318.61,2263.0,307.2286,307.3829,307.1032,307.3829,2263.0
2022-12-06 14:40:00,318.88,319.35,318.7,319.33,1778.0,307.6434,308.0969,307.4698,308.0776,1778.0
2022-12-06 14:50:00,319.37,320.38,319.37,319.75,14385.0,308.1162,309.0906,308.1162,308.4828,14385.0
2022-12-06 15:00:00,319.75,320.64,319.75,320.26,7753.0,308.4828,309.3414,308.4828,308.9748,7753.0
2022-12-06 15:10:00,320.13,320.13,319.44,319.44,3418.0,308.8494,308.8494,308.1837,308.1837,3418.0
2022-12-06 15:20:00,319.62,320.25,319.54,319.88,5845.0,308.3574,308.9652,308.2802,308.6082,5845.0
2022-12-06 15:30:00,320.01,320.72,320.01,320.39,4337.0,308.7336,309.4186,308.7336,309.1002,4337.0
2022-12-06 15:40:00,320.49,321.44,320.49,321.44,7532.0,309.1967,310.1132,309.1967,310.1132,7532.0
2022-12-06 15:50:00,321.22,321.93,321.21,321.93,24438.0,309.901,310.586,309.8913,310.586,24438.0
2022-12-07 09:30:00,320.84,321.8,319.37,321.8,5329.0,309.5344,310.4605,308.1162,310.4605,5329.0
2022-12-07 09:40:00,321.8,323.05,321.59,322.07,4398.0,310.4605,311.6665,310.2579,310.721,4398.0
2022-12-07 09:50:00,322.45,322.67,321.85,322.52,1900.0,311.0876,311.2999,310.5088,311.1552,1900.0
2022-12-07 10:00:00,322.0,324.0,321.79,323.55,2497.0,310.6535,312.583,310.4509,312.1489,2497.0
2022-12-07 10:10:00,323.25,324.19,322.64,323.57,3846.0,311.8594,312.7663,311.2709,312.1682,3846.0
2022-12-07 10:20:00,323.67,324.79,323.67,324.79,1933.0,312.2646,313.3452,312.2646,313.3452,1933.0
2022-12-07 10:30:00,325.53,325.53,324.66,324.66,3052.0,314.0591,314.0591,313.2198,313.2198,3052.0
2022-12-07 10:40:00,325.08,325.28,324.86,324.99,4468.0,313.625,313.8179,313.4127,313.5381,4468.0
2022-12-07 10:50:00,325.07,325.88,324.9,325.22,3861.0,313.6153,314.3968,313.4513,313.76,3861.0
2022-12-07 11:00:00,325.42,325.6,324.78,324.78,4643.0,313.953,314.1266,313.3355,313.3355,4643.0
2022-12-07 11:10:00,324.74,325.34,324.51,324.8,3266.0,313.2969,313.8758,313.075,313.3548,3266.0
2022-12-07 11:20:00,324.48,324.49,323.43,323.81,3600.0,313.0461,313.0557,312.0331,312.3997,3600.0
2022-12-07 11:30:00,323.51,323.96,323.44,323.72,2654.0,312.1103,312.5444,312.0427,312.3129,2654.0
2022-12-07 11:40:00,323.63,324.09,323.6,323.79,2774.0,312.2261,312.6698,312.1971,312.3804,2774.0
2022-12-07 11:50:00,323.59,323.89,323.37,323.89,1205.0,312.1875,312.4769,311.9752,312.4769,1205.0
2022-12-07 12:00:00,323.62,323.67,322.58,323.08,3274.0,312.2164,312.2646,311.2131,311.6954,3274.0
2022-12-07 12:10:00,323.09,323.76,322.78,323.06,2342.0,311.7051,312.3515,311.406,311.6761,2342.0
2022-12-07 12:20:00,322.97,323.26,322.56,322.72,1203.0,311.5893,311.8691,311.1938,311.3481,1203.0
2022-12-07 12:30:00,322.87,323.18,322.84,323.11,2661.0,311.4928,311.7919,311.4639,311.7244,2661.0
2022-12-07 12:40:00,323.41,323.63,323.41,323.47,1300.0,312.0138,312.2261,312.0138,312.0717,1300.0
2022-12-07 12:50:00,323.4,323.47,323.15,323.34,2872.0,312.0042,312.0717,311.763,311.9463,2872.0
2022-12-07 13:00:00,323.35,323.49,322.8,323.12,2681.0,311.9559,312.091,311.4253,311.734,2681.0
2022-12-07 13:10:00,322.93,323.01,322.61,322.81,4832.0,311.5507,311.6279,311.242,311.4349,4832.0
2022-12-07 13:20:00,322.84,323.1,322.54,323.04,1580.0,311.4639,311.7147,311.1745,311.6568,1580.0
2022-12-07 13:30:00,322.89,323.08,322.69,322.71,2377.0,311.5121,311.6954,311.3192,311.3385,2377.0
2022-12-07 13:40:00,322.6,323.42,322.6,323.36,1659.0,311.2323,312.0235,311.2323,311.9656,1659.0
2022-12-07 13:50:00,323.34,323.34,322.25,322.51,2030.0,311.9463,311.9463,310.8947,311.1455,2030.0
2022-12-07 14:00:00,322.49,322.49,321.92,322.11,1483.0,311.1262,311.1262,310.5763,310.7596,1483.0
2022-12-07 14:10:00,322.07,322.79,321.95,322.64,4934.0,310.721,311.4157,310.6053,311.2709,4934.0
2022-12-07 14:20:00,322.47,322.62,322.11,322.53,1851.0,311.1069,311.2516,310.7596,311.1648,1851.0
2022-12-07 14:30:00,322.66,322.97,322.36,322.97,1809.0,311.2902,311.5893,311.0008,311.5893,1809.0
2022-12-07 14:40:00,323.07,323.07,322.73,322.92,2954.0,311.6858,311.6858,311.3578,311.5411,2954.0
2022-12-07 14:50:00,322.93,322.94,322.48,322.55,5926.0,311.5507,311.5604,311.1166,311.1841,5926.0
2022-12-07 15:00:00,322.48,322.85,322.18,322.2,3255.0,311.1166,311.4735,310.8271,310.8464,3255.0
2022-12-07 15:10:00,322.24,322.53,321.91,321.96,4969.0,310.885,311.1648,310.5667,310.6149,4969.0
2022-12-07 15:20:00,321.89,321.97,321.65,321.84,2903.0,310.5474,310.6245,310.3158,310.4991,2903.0
2022-12-07 15:30:00,321.89,321.91,321.25,321.31,4179.0,310.5474,310.5667,309.9299,309.9878,4179.0
2022-12-07 15:40:00,321.36,321.45,321.14,321.14,8393.0,310.036,310.1229,309.8238,309.8238,8393.0
2022-12-07 15:50:00,321.08,322.07,320.72,321.87,29074.0,309.7659,310.721,309.4186,310.5281,29074.0
2022-12-08 09:30:00,325.04,325.04,322.04,323.44,4941.0,313.5864,313.5864,310.6921,312.0427,4941.0
2022-12-08 09:40:00,324.28,324.64,323.21,324.37,4471.0,312.8531,313.2005,311.8209,312.94,4471.0
2022-12-08 09:50:00,325.05,325.58,325.04,325.58,3245.0,313.596,314.1073,313.5864,314.1073,3245.0
2022-12-08 10:00:00,325.68,325.84,325.38,325.38,2737.0,314.2038,314.3582,313.9144,313.9144,2737.0
2022-12-08 10:10:00,325.54,325.54,324.78,324.96,2749.0,314.0687,314.0687,313.3355,313.5092,2749.0
2022-12-08 10:20:00,325.13,325.75,325.08,325.58,3730.0,313.6732,314.2713,313.625,314.1073,3730.0
2022-12-08 10:30:00,325.72,326.57,325.65,326.33,7843.0,314.2424,315.0625,314.1749,314.8309,7843.0
2022-12-08 10:40:00,326.26,326.27,325.17,325.57,3128.0,314.7634,314.773,313.7118,314.0977,3128.0
2022-12-08 10:50:00,325.71,325.73,324.92,324.96,6320.0,314.2328,314.2521,313.4706,313.5092,6320.0
2022-12-08 11:00:00,325.09,325.09,323.3,323.3,3425.0,313.6346,313.6346,311.9077,311.9077,3425.0
2022-12-08 11:10:00,323.18,324.48,323.18,324.47,4295.0,311.7919,313.0461,311.7919,313.0365,4295.0
2022-12-08 11:20:00,324.27,324.75,324.02,324.73,4522.0,312.8435,313.3066,312.6023,313.2873,4522.0
2022-12-08 11:30:00,324.73,325.01,324.46,324.68,6424.0,313.2873,313.5574,313.0268,313.2391,6424.0
2022-12-08 11:40:00,324.63,324.76,324.28,324.62,5283.0,313.1908,313.3162,312.8531,313.1812,5283.0
2022-12-08 11:50:00,324.6,324.7,324.37,324.57,2995.0,313.1619,313.2583,312.94,313.1329,2995.0
2022-12-08 12:00:00,324.43,324.71,324.21,324.69,2969.0,312.9979,313.268,312.7856,313.2487,2969.0
2022-12-08 12:10:00,324.48,324.71,324.41,324.67,4351.0,313.0461,313.268,312.9786,313.2294,4351.0
2022-12-08 12:20:00,324.38,325.2,324.36,324.92,4942.0,312.9496,313.7407,312.9303,313.4706,4942.0
2022-12-08 12:30:00,325.06,325.07,324.44,324.44,2829.0,313.6057,313.6153,313.0075,313.0075,2829.0
2022-12-08 12:40:00,324.61,324.61,323.77,323.97,6646.0,313.1715,313.1715,312.3611,312.5541,6646.0
2022-12-08 12:50:00,324.08,324.32,323.99,323.99,1700.0,312.6602,312.8917,312.5734,312.5734,1700.0
2022-12-08 13:00:00,324.05,324.75,324.05,324.23,3910.0,312.6313,313.3066,312.6313,312.8049,3910.0
2022-12-08 13:10:00,324.29,324.7,324.11,324.7,5209.0,312.8628,313.2583,312.6891,313.2583,5209.0
2022-12-08 13:20:00,324.56,324.83,324.23,324.83,3189.0,313.1233,313.3838,312.8049,313.3838,3189.0
2022-12-08 13:30:00,324.91,325.06,324.45,324.64,3481.0,313.4609,313.6057,313.0172,313.2005,3481.0
2022-12-08 13:40:00,324.73,325.02,324.7,325.0,2717.0,313.2873,313.5671,313.2583,313.5478,2717.0
2022-12-08 13:50:00,324.81,324.81,324.29,324.36,2070.0,313.3645,313.3645,312.8628,312.9303,2070.0
2022-12-08 14:00:00,324.29,324.29,322.71,323.42,9119.0,312.8628,312.8628,311.3385,312.0235,9119.0
2022-12-08 14:10:00,323.25,323.79,323.09,323.47,4217.0,311.8594,312.3804,311.7051,312.0717,4217.0
2022-12-08 14:20:00,323.37,323.7,323.13,323.13,4452.0,311.9752,312.2936,311.7437,311.7437,4452.0
2022-12-08 14:30:00,322.96,323.29,322.7,323.22,2954.0,311.5797,311.898,311.3288,311.8305,2954.0
2022-12-08 14:40:00,323.21,323.61,323.19,323.49,3841.0,311.8209,312.2068,311.8016,312.091,3841.0
2022-12-08 14:50:00,323.4,323.66,323.12,323.13,6736.0,312.0042,312.255,311.734,311.7437,6736.0
2022-12-08 15:00:00,323.11,323.4,322.87,323.4,5831.0,311.7244,312.0042,311.4928,312.0042,5831.0
2022-12-08 15:10:00,323.34,323.72,323.23,323.62,6921.0,311.9463,312.3129,311.8401,312.2164,6921.0
2022-12-08 15:20:00,323.72,323.78,323.32,323.49,9205.0,312.3129,312.3708,311.927,312.091,9205.0
2022-12-08 15:30:00,323.4,323.62,322.9,322.93,6971.0,312.0042,312.2164,311.5218,311.5507,6971.0
2022-12-08 15:40:00,322.97,322.98,322.02,322.24,9565.0,311.5893,311.599,310.6728,310.885,9565.0
2022-12-08 15:50:00,322.15,323.34,321.9,323.31,30899.0,310.7982,311.9463,310.557,311.9173,30899.0
2022-12-09 09:30:00,321.73,323.75,318.98,323.13,10873.0,310.393,312.3418,307.7399,311.7437,10873.0
2022-12-09 09:40:00,323.31,324.3,323.07,323.07,3844.0,311.9173,312.8724,311.6858,311.6858,3844.0
2022-12-09 09:50:00,323.05,323.05,321.86,322.38,4564.0,311.6665,311.6665,310.5184,311.0201,4564.0
2022-12-09 10:00:00,322.56,323.72,322.25,323.26,4630.0,311.1938,312.3129,310.8947,311.8691,4630.0
2022-12-09 10:10:00,323.31,323.32,322.15,322.41,2762.0,311.9173,311.927,310.7982,311.049,2762.0
2022-12-09 10:20:00,322.17,322.32,321.78,322.23,2000.0,310.8175,310.9622,310.4412,310.8754,2000.0
2022-12-09 10:30:00,322.23,322.42,321.24,321.69,3493.0,310.8754,311.0587,309.9203,310.3544,3493.0
2022-12-09 10:40:00,321.82,321.97,321.13,321.3,2401.0,310.4798,310.6245,309.8141,309.9782,2401.0
2022-12-09 10:50:00,321.13,321.84,321.11,321.66,2320.0,309.8141,310.4991,309.7949,310.3255,2320.0
2022-12-09 11:00:00,321.63,322.01,321.54,321.65,1782.0,310.2965,310.6631,310.2097,310.3158,1782.0
2022-12-09 11:10:00,321.27,321.65,321.04,321.39,3157.0,309.9492,310.3158,309.7273,310.065,3157.0
2022-12-09 11:20:00,321.59,322.17,321.52,322.17,4496.0,310.2579,310.8175,310.1904,310.8175,4496.0
2022-12-09 11:30:00,322.17,322.52,321.83,321.83,6386.0,310.8175,311.1552,310.4895,310.4895,6386.0
2022-12-09 11:40:00,321.66,322.5,321.64,322.22,1681.0,310.3255,311.1359,310.3062,310.8657,1681.0
2022-12-09 11:50:00,322.44,322.75,322.43,322.61,3445.0,311.078,311.3771,311.0683,311.242,3445.0
2022-12-09 12:00:00,322.83,322.96,322.36,322.69,2807.0,311.4542,311.5797,311.0008,311.3192,2807.0
2022-12-09 12:10:00,322.75,322.87,322.27,322.28,1432.0,311.3771,311.4928,310.914,310.9236,1432.0
2022-12-09 12:20:00,322.13,322.13,321.85,322.09,1326.0,310.7789,310.7789,310.5088,310.7403,1326.0
2022-12-09 12:30:00,322.12,322.66,322.12,322.5,2360.0,310.7693,311.2902,310.7693,311.1359,2360.0
2022-12-09 12:40:00,322.62,323.25,322.29,322.81,6822.0,311.2516,311.8594,310.9333,311.4349,6822.0
2022-12-09 12:50:00,322.67,323.27,322.67,323.23,1558.0,311.2999,311.8787,311.2999,311.8401,1558.0
2022-12-09 13:00:00,323.02,323.08,322.68,322.88,3035.0,311.6375,311.6954,311.3095,311.5025,3035.0
2022-12-09 13:10:00,322.87,323.33,322.79,323.02,5006.0,311.4928,311.9366,311.4157,311.6375,5006.0
2022-12-09 13:20:00,322.84,322.84,322.51,322.75,3353.0,311.4639,311.4639,311.1455,311.3771,3353.0
2022-12-09 13:30:00,322.62,322.99,322.58,322.69,3208.0,311.2516,311.6086,311.2131,311.3192,3208.0
2022-12-09 13:40:00,322.83,323.0,322.69,322.82,3636.0,311.4542,311.6183,311.3192,311.4446,3636.0
2022-12-09 13:50:00,322.91,322.91,322.48,322.62,1793.0,311.5314,311.5314,311.1166,311.2516,1793.0
2022-12-09 14:00:00,322.7,322.79,322.18,322.37,7199.0,311.3288,311.4157,310.8271,311.0105,7199.0
2022-12-09 14:10:00,322.28,322.71,322.13,322.64,3544.0,310.9236,311.3385,310.7789,311.2709,3544.0
2022-12-09 14:20:00,322.63,323.19,322.51,322.99,3606.0,311.2613,311.8016,311.1455,311.6086,3606.0
2022-12-09 14:30:00,323.0,323.4,322.9,323.4,3689.0,311.6183,312.0042,311.5218,312.0042,3689.0
2022-12-09 14:40:00,323.55,323.55,323.14,323.25,2366.0,312.1489,312.1489,311.7533,311.8594,2366.0
2022-12-09 14:50:00,323.24,323.45,323.17,323.22,4177.0,311.8498,312.0524,311.7823,311.8305,4177.0
2022-12-09 15:00:00,323.12,323.44,323.0,323.13,7326.0,311.734,312.0427,311.6183,311.7437,7326.0
2022-12-09 15:10:00,323.0,323.37,322.72,322.95,5787.0,311.6183,311.9752,311.3481,311.57,5787.0
2022-12-09 15:20:00,322.84,322.85,322.31,322.43,3599.0,311.4639,311.4735,310.9526,311.0683,3599.0
2022-12-09 15:30:00,322.28,322.48,321.65,321.65,3685.0,310.9236,311.1166,310.3158,310.3158,3685.0
2022-12-09 15:40:00,321.36,321.67,320.99,321.01,14474.0,310.036,310.3351,309.6791,309.6984,14474.0
2022-12-09 15:50:00,320.9,321.37,320.44,320.85,26871.0,309.5923,310.0457,309.1485,309.544,26871.0
2022-12-12 09:30:00,321.33,321.51,319.98,320.57,4825.0,310.0071,310.1808,308.7047,309.2739,4825.0
2022-12-12 09:40:00,320.3,321.34,320.3,321.2,1911.0,309.0134,310.0167,309.0134,309.8817,1911.0
2022-12-12 09:50:00,321.38,321.38,320.69,321.13,1502.0,310.0553,310.0553,309.3897,309.8141,1502.0
2022-12-12 10:00:00,321.24,321.24,320.92,320.98,1988.0,309.9203,309.9203,309.6115,309.6694,1988.0
2022-12-12 10:10:00,321.23,321.6,320.34,320.62,7596.0,309.9106,310.2676,309.052,309.3221,7596.0
2022-12-12 10:20:00,320.67,321.79,320.67,321.51,7750.0,309.3704,310.4509,309.3704,310.1808,7750.0
2022-12-12 10:30:00,321.36,321.98,321.36,321.81,1334.0,310.036,310.6342,310.036,310.4702,1334.0
2022-12-12 10:40:00,322.05,322.29,321.76,321.76,2817.0,310.7017,310.9333,310.4219,310.4219,2817.0
2022-12-12 10:50:00,321.62,322.2,321.49,322.2,3583.0,310.2869,310.8464,310.1615,310.8464,3583.0
2022-12-12 11:00:00,322.54,323.02,322.04,322.88,3858.0,311.1745,311.6375,310.6921,311.5025,3858.0
2022-12-12 11:10:00,322.84,322.84,322.59,322.6,3606.0,311.4639,311.4639,311.2227,311.2323,3606.0
2022-12-12 11:20:00,322.74,323.48,322.74,323.23,2993.0,311.3674,312.0813,311.3674,311.8401,2993.0
2022-12-12 11:30:00,323.06,323.35,322.9,323.31,4881.0,311.6761,311.9559,311.5218,311.9173,4881.0
2022-12-12 11:40:00,323.37,323.52,322.73,323.21,6970.0,311.9752,312.1199,311.3578,311.8209,6970.0
2022-12-12 11:50:00,323.3,323.65,323.2,323.65,500.0,311.9077,312.2453,311.8112,312.2453,500.0
2022-12-12 12:00:00,324.0,324.4,323.96,324.07,1295.0,312.583,312.9689,312.5444,312.6505,1295.0
2022-12-12 12:10:00,324.26,324.28,324.04,324.14,1470.0,312.8339,312.8531,312.6216,312.7181,1470.0
2022-12-12 12:20:00,324.28,324.28,323.74,324.13,2042.0,312.8531,312.8531,312.3322,312.7084,2042.0
2022-12-12 12:30:00,324.2,324.57,323.93,324.57,2454.0,312.776,313.1329,312.5155,313.1329,2454.0
2022-12-12 12:40:00,324.7,324.8,324.59,324.72,3778.0,313.2583,313.3548,313.1522,313.2776,3778.0
2022-12-12 12:50:00,324.7,324.96,324.7,324.81,1573.0,313.2583,313.5092,313.2583,313.3645,1573.0
2022-12-12 13:00:00,324.71,324.84,324.22,324.44,4176.0,313.268,313.3934,312.7953,313.0075,4176.0
2022-12-12 13:10:00,324.48,324.48,324.13,324.3,700.0,313.0461,313.0461,312.7084,312.8724,700.0
2022-12-12 13:20:00,324.13,324.14,323.73,323.73,1102.0,312.7084,312.7181,312.3225,312.3225,1102.0
2022-12-12 13:30:00,324.02,324.37,323.94,324.1,6978.0,312.6023,312.94,312.5251,312.6795,6978.0
2022-12-12 13:40:00,324.12,324.42,324.04,324.23,3893.0,312.6988,312.9882,312.6216,312.8049,3893.0
2022-12-12 13:50:00,324.25,324.26,324.03,324.07,1797.0,312.8242,312.8339,312.612,312.6505,1797.0
2022-12-12 14:00:00,324.24,324.31,324.03,324.18,6690.0,312.8146,312.8821,312.612,312.7567,6690.0
2022-12-12 14:10:00,324.31,324.41,324.18,324.18,5695.0,312.8821,312.9786,312.7567,312.7567,5695.0
2022-12-12 14:20:00,324.24,324.67,324.08,324.66,2241.0,312.8146,313.2294,312.6602,313.2198,2241.0
2022-12-12 14:30:00,324.59,324.59,324.46,324.5,2779.0,313.1522,313.1522,313.0268,313.0654,2779.0
2022-12-12 14:40:00,324.61,324.95,324.51,324.51,3064.0,313.1715,313.4995,313.075,313.075,3064.0
2022-12-12 14:50:00,324.49,325.36,324.44,325.36,1638.0,313.0557,313.8951,313.0075,313.8951,1638.0
2022-12-12 15:00:00,325.53,326.2,325.53,326.15,3930.0,314.0591,314.7055,314.0591,314.6573,3930.0
2022-12-12 15:10:00,326.18,326.41,326.17,326.27,4356.0,314.6862,314.9081,314.6765,314.773,4356.0
2022-12-12 15:20:00,326.27,326.84,326.18,326.5,6654.0,314.773,315.3229,314.6862,314.9949,6654.0
2022-12-12 15:30:00,326.48,327.04,326.47,326.63,6496.0,314.9756,315.5159,314.966,315.1203,6496.0
2022-12-12 15:40:00,326.56,326.56,325.54,325.54,9626.0,315.0528,315.0528,314.0687,314.0687,9626.0
2022-12-12 15:50:00,325.61,326.65,325.58,326.01,41055.0,314.1363,315.1396,314.1073,314.5222,41055.0
2022-12-13 09:30:00,333.5,333.5,329.65,329.69,13086.0,321.7483,321.7483,318.0339,318.0725,13086.0
2022-12-13 09:40:00,330.13,330.5,328.55,329.84,11817.0,318.497,318.854,316.9727,318.2172,11817.0
2022-12-13 09:50:00,329.71,332.21,329.4,330.92,3626.0,318.0918,320.5037,317.7927,319.2592,3626.0
2022-12-13 10:00:00,331.14,331.2,328.37,329.33,7825.0,319.4714,319.5293,316.799,317.7252,7825.0
2022-12-13 10:10:00,329.33,329.33,325.68,325.69,4384.0,317.7252,317.7252,314.2038,314.2135,4384.0
2022-12-13 10:20:00,326.11,326.41,323.34,324.17,8681.0,314.6187,314.9081,311.9463,312.747,8681.0
2022-12-13 10:30:00,323.99,324.86,323.07,323.29,7289.0,312.5734,313.4127,311.6858,311.898,7289.0
2022-12-13 10:40:00,323.25,324.57,323.0,323.56,4679.0,311.8594,313.1329,311.6183,312.1585,4679.0
2022-12-13 10:50:00,323.5,324.21,323.44,323.68,4707.0,312.1006,312.7856,312.0427,312.2743,4707.0
2022-12-13 11:00:00,324.17,325.01,324.16,324.61,4923.0,312.747,313.5574,312.7374,313.1715,4923.0
2022-12-13 11:10:00,324.55,324.8,324.23,324.28,1454.0,313.1136,313.3548,312.8049,312.8531,1454.0
2022-12-13 11:20:00,324.07,324.07,323.22,323.64,3014.0,312.6505,312.6505,311.8305,312.2357,3014.0
2022-12-13 11:30:00,324.05,324.65,324.05,324.5,1887.0,312.6313,313.2101,312.6313,313.0654,1887.0
2022-12-13 11:40:00,324.44,324.46,322.35,322.54,4001.0,313.0075,313.0268,310.9912,311.1745,4001.0
2022-12-13 11:50:00,322.53,322.88,322.16,322.55,4519.0,311.1648,311.5025,310.8079,311.1841,4519.0
2022-12-13 12:00:00,322.98,323.32,322.98,323.2,1199.0,311.599,311.927,311.599,311.8112,1199.0
2022-12-13 12:10:00,323.48,323.48,321.82,321.82,2448.0,312.0813,312.0813,310.4798,310.4798,2448.0
2022-12-13 12:20:00,321.69,322.05,321.13,321.34,3514.0,310.3544,310.7017,309.8141,310.0167,3514.0
2022-12-13 12:30:00,321.24,321.86,321.12,321.86,2296.0,309.9203,310.5184,309.8045,310.5184,2296.0
2022-12-13 12:40:00,321.52,321.58,319.77,319.77,5602.0,310.1904,310.2483,308.5021,308.5021,5602.0
2022-12-13 12:50:00,320.16,320.71,319.95,320.51,2290.0,308.8783,309.4089,308.6757,309.216,2290.0
2022-12-13 13:00:00,320.95,322.01,320.62,321.85,6493.0,309.6405,310.6631,309.3221,310.5088,6493.0
2022-12-13 13:10:00,321.79,323.42,321.79,323.21,755.0,310.4509,312.0235,310.4509,311.8209,755.0
2022-12-13 13:20:00,323.27,323.82,323.24,323.5,1553.0,311.8787,312.4094,311.8498,312.1006,1553.0
2022-12-13 13:30:00,323.85,323.96,323.31,323.61,2641.0,312.4383,312.5444,311.9173,312.2068,2641.0
2022-12-13 13:40:00,323.31,323.93,322.76,322.76,2499.0,311.9173,312.5155,311.3867,311.3867,2499.0
2022-12-13 13:50:00,323.18,323.27,322.51,323.27,1500.0,311.7919,311.8787,311.1455,311.8787,1500.0
2022-12-13 14:00:00,323.22,323.94,323.19,323.43,2382.0,311.8305,312.5251,311.8016,312.0331,2382.0
2022-12-13 14:10:00,323.36,323.83,323.36,323.39,4096.0,311.9656,312.419,311.9656,311.9945,4096.0
2022-12-13 14:20:00,323.35,323.36,322.94,323.35,1974.0,311.9559,311.9656,311.5604,311.9559,1974.0
2022-12-13 14:30:00,323.28,324.05,323.06,324.05,4630.0,311.8884,312.6313,311.6761,312.6313,4630.0
2022-12-13 14:40:00,323.88,325.7,323.83,325.01,9996.0,312.4672,314.2231,312.419,313.5574,9996.0
2022-12-13 14:50:00,324.79,324.94,324.16,324.66,10353.0,313.3452,313.4899,312.7374,313.2198,10353.0
2022-12-13 15:00:00,324.69,324.78,323.2,323.78,8725.0,313.2487,313.3355,311.8112,312.3708,8725.0
2022-12-13 15:10:00,323.83,324.78,323.59,324.66,4035.0,312.419,313.3355,312.1875,313.2198,4035.0
2022-12-13 15:20:00,324.55,325.1,324.49,325.1,6441.0,313.1136,313.6443,313.0557,313.6443,6441.0
2022-12-13 15:30:00,325.19,325.96,324.89,324.93,4030.0,313.7311,314.4739,313.4417,313.4802,4030.0
2022-12-13 15:40:00,324.89,326.02,324.88,325.5,8495.0,313.4417,314.5318,313.432,314.0302,8495.0
2022-12-13 15:50:00,325.21,326.21,324.33,324.87,26168.0,313.7504,314.7151,312.9014,313.4224,26168.0
2022-12-14 09:30:00,323.93,325.43,323.93,325.43,3201.0,312.5155,313.9626,312.5155,313.9626,3201.0
2022-12-14 09:40:00,326.07,326.71,325.35,325.9,6185.0,314.5801,315.1975,313.8854,314.4161,6185.0
2022-12-14 09:50:00,326.79,327.1,326.18,326.77,4202.0,315.2747,315.5738,314.6862,315.2554,4202.0
2022-12-14 10:00:00,326.79,327.14,325.54,325.57,3823.0,315.2747,315.6124,314.0687,314.0977,3823.0
2022-12-14 10:10:00,325.45,326.93,325.45,326.93,2529.0,313.9819,315.4098,313.9819,315.4098,2529.0
2022-12-14 10:20:00,326.8,327.14,326.48,326.85,4036.0,315.2843,315.6124,314.9756,315.3326,4036.0
2022-12-14 10:30:00,326.99,327.55,326.78,327.55,2445.0,315.4677,316.0079,315.2651,316.0079,2445.0
2022-12-14 10:40:00,327.46,327.85,327.28,327.73,8327.0,315.9211,316.2973,315.7474,316.1816,8327.0
2022-12-14 10:50:00,327.93,328.25,327.75,327.88,2008.0,316.3745,316.6833,316.2009,316.3263,2008.0
2022-12-14 11:00:00,327.95,328.47,327.38,327.38,3033.0,316.3938,316.8955,315.8439,315.8439,3033.0
2022-12-14 11:10:00,327.25,327.71,327.25,327.66,1602.0,315.7185,316.1623,315.7185,316.114,1602.0
2022-12-14 11:20:00,327.64,328.21,327.64,327.93,2877.0,316.0947,316.6447,316.0947,316.3745,2877.0
2022-12-14 11:30:00,328.24,328.49,328.15,328.4,1775.0,316.6736,316.9148,316.5868,316.828,1775.0
2022-12-14 11:40:00,328.46,328.7,328.28,328.3,3512.0,316.8859,317.1174,316.7122,316.7315,3512.0
2022-12-14 11:50:00,328.29,328.31,327.91,327.91,1797.0,316.7218,316.7411,316.3552,316.3552,1797.0
2022-12-14 12:00:00,328.12,328.34,327.76,328.01,3541.0,316.5578,316.7701,316.2105,316.4517,3541.0
2022-12-14 12:10:00,327.77,327.78,327.05,327.78,1853.0,316.2202,316.2298,315.5255,316.2298,1853.0
2022-12-14 12:20:00,327.92,328.03,327.61,327.73,1895.0,316.3649,316.471,316.0658,316.1816,1895.0
2022-12-14 12:30:00,327.88,328.18,327.73,328.18,1904.0,316.3263,316.6157,316.1816,316.6157,1904.0
2022-12-14 12:40:00,328.08,328.08,327.59,327.83,3589.0,316.5192,316.5192,316.0465,316.2781,3589.0
2022-12-14 12:50:00,327.97,327.99,327.63,327.63,2215.0,316.4131,316.4324,316.0851,316.0851,2215.0
2022-12-14 13:00:00,327.5,327.98,327.5,327.95,2589.0,315.9597,316.4228,315.9597,316.3938,2589.0
2022-12-14 13:10:00,327.97,328.25,327.91,327.94,2702.0,316.4131,316.6833,316.3552,316.3842,2702.0
2022-12-14 13:20:00,327.92,328.28,327.82,328.07,2060.0,316.3649,316.7122,316.2684,316.5096,2060.0
2022-12-14 13:30:00,328.27,328.35,327.94,328.19,3310.0,316.7025,316.7797,316.3842,316.6254,3310.0
2022-12-14 13:40:00,328.33,328.34,327.61,327.61,4253.0,316.7604,316.7701,316.0658,316.0658,4253.0
2022-12-14 13:50:00,327.79,328.61,327.69,328.31,4045.0,316.2395,317.0306,316.143,316.7411,4045.0
2022-12-14 14:00:00,328.2,328.2,322.96,322.96,11439.0,316.635,316.635,311.5797,311.5797,11439.0
2022-12-14 14:10:00,322.66,324.0,322.65,323.88,7843.0,311.2902,312.583,311.2806,312.4672,7843.0
2022-12-14 14:20:00,323.74,324.01,323.19,323.54,5697.0,312.3322,312.5927,311.8016,312.1392,5697.0
2022-12-14 14:30:00,323.58,324.32,321.39,321.67,6239.0,312.1778,312.8917,310.065,310.3351,6239.0
2022-12-14 14:40:00,321.93,323.27,321.44,322.12,5245.0,310.586,311.8787,310.1132,310.7693,5245.0
2022-12-14 14:50:00,321.54,322.72,320.67,322.52,9138.0,310.2097,311.3481,309.3704,311.1552,9138.0
2022-12-14 15:00:00,322.34,323.96,321.89,323.37,4495.0,310.9815,312.5444,310.5474,311.9752,4495.0
2022-12-14 15:10:00,323.45,325.48,323.27,323.71,6319.0,312.0524,314.0109,311.8787,312.3032,6319.0
2022-12-14 15:20:00,323.81,323.83,321.59,321.59,5656.0,312.3997,312.419,310.2579,310.2579,5656.0
2022-12-14 15:30:00,321.1,321.13,320.01,320.79,6746.0,309.7852,309.8141,308.7336,309.4861,6746.0
2022-12-14 15:40:00,320.96,322.15,320.73,321.82,11146.0,309.6501,310.7982,309.4282,310.4798,11146.0
2022-12-14 15:50:00,322.12,322.78,321.69,321.83,26256.0,310.7693,311.406,310.3544,310.4895,26256.0
2022-12-15 09:30:00,317.05,317.05,315.57,316.44,5611.0,305.8779,305.8779,304.4501,305.2894,5611.0
2022-12-15 09:40:00,317.66,317.8,316.68,317.04,5189.0,306.4664,306.6015,305.521,305.8683,5189.0
2022-12-15 09:50:00,316.59,316.9,314.37,315.5,8048.0,305.4341,305.7332,303.2924,304.3825,8048.0
2022-12-15 10:00:00,314.87,314.98,313.78,314.48,3357.0,303.7747,303.8809,302.7231,303.3985,3357.0
2022-12-15 10:10:00,314.56,315.84,314.56,315.68,3796.0,303.4757,304.7106,303.4757,304.5562,3796.0
2022-12-15 10:20:00,315.61,315.61,314.94,315.43,2452.0,304.4887,304.4887,303.8423,304.315,2452.0
2022-12-15 10:30:00,315.71,316.71,315.28,316.48,2726.0,304.5851,305.5499,304.1703,305.328,2726.0
2022-12-15 10:40:00,316.25,316.68,316.1,316.13,3074.0,305.1061,305.521,304.9614,304.9903,3074.0
2022-12-15 10:50:00,315.7,316.15,315.55,316.05,2660.0,304.5755,305.0096,304.4308,304.9132,2660.0
2022-12-15 11:00:00,316.17,317.41,316.13,316.41,2890.0,305.0289,306.2252,304.9903,305.2605,2890.0
2022-12-15 11:10:00,316.75,316.75,315.67,315.99,2941.0,305.5885,305.5885,304.5465,304.8553,2941.0
2022-12-15 11:20:00,315.99,315.99,315.56,315.56,2183.0,304.8553,304.8553,304.4404,304.4404,2183.0
2022-12-15 11:30:00,315.42,315.64,315.16,315.58,3525.0,304.3054,304.5176,304.0545,304.4597,3525.0
2022-12-15 11:40:00,315.56,315.63,314.41,314.41,3590.0,304.4404,304.508,303.3309,303.3309,3590.0
2022-12-15 11:50:00,314.41,314.56,314.13,314.46,3673.0,303.3309,303.4757,303.0608,303.3792,3673.0
2022-12-15 12:00:00,314.61,314.91,314.3,314.73,5862.0,303.5239,303.8133,303.2248,303.6397,5862.0
2022-12-15 12:10:00,314.69,314.98,314.41,314.98,2878.0,303.6011,303.8809,303.3309,303.8809,2878.0
2022-12-15 12:20:00,314.86,314.86,314.23,314.44,4286.0,303.7651,303.7651,303.1573,303.3599,4286.0
2022-12-15 12:30:00,314.61,315.63,314.54,315.19,2921.0,303.5239,304.508,303.4564,304.0835,2921.0
2022-12-15 12:40:00,315.19,315.45,314.69,314.69,3715.0,304.0835,304.3343,303.6011,303.6011,3715.0
2022-12-15 12:50:00,314.88,314.92,313.87,314.0,5212.0,303.7844,303.823,302.81,302.9354,5212.0
2022-12-15 13:00:00,313.89,313.89,313.18,313.18,2101.0,302.8293,302.8293,302.1443,302.1443,2101.0
2022-12-15 13:10:00,313.14,313.55,313.06,313.27,3740.0,302.1057,302.5012,302.0285,302.2311,3740.0
2022-12-15 13:20:00,313.21,313.48,313.13,313.23,3565.0,302.1732,302.4337,302.096,302.1925,3565.0
2022-12-15 13:30:00,313.19,313.54,313.07,313.29,4165.0,302.1539,302.4916,302.0382,302.2504,4165.0
2022-12-15 13:40:00,313.62,313.62,312.92,312.96,1987.0,302.5688,302.5688,301.8934,301.932,1987.0
2022-12-15 13:50:00,312.95,313.18,312.71,313.18,3286.0,301.9224,302.1443,301.6908,302.1443,3286.0
2022-12-15 14:00:00,313.33,313.33,312.71,312.71,3289.0,302.289,302.289,301.6908,301.6908,3289.0
2022-12-15 14:10:00,312.78,312.79,312.44,312.68,3137.0,301.7584,301.768,301.4304,301.6619,3137.0
2022-12-15 14:20:00,312.83,313.03,312.82,312.94,2809.0,301.8066,301.9996,301.797,301.9127,2809.0
2022-12-15 14:30:00,313.23,314.44,313.18,314.4,8431.0,302.1925,303.3599,302.1443,303.3213,8431.0
2022-12-15 14:40:00,314.43,314.8,314.35,314.6,5127.0,303.3502,303.7072,303.2731,303.5142,5127.0
2022-12-15 14:50:00,314.82,315.58,314.62,315.58,5514.0,303.7265,304.4597,303.5335,304.4597,5514.0
2022-12-15 15:00:00,315.93,316.2,315.75,316.2,3190.0,304.7974,305.0579,304.6237,305.0579,3190.0
2022-12-15 15:10:00,316.26,316.26,315.25,315.25,9378.0,305.1158,305.1158,304.1413,304.1413,9378.0
2022-12-15 15:20:00,315.24,316.26,315.24,316.26,8330.0,304.1317,305.1158,304.1317,305.1158,8330.0
2022-12-15 15:30:00,316.26,316.49,315.51,315.62,9145.0,305.1158,305.3376,304.3922,304.4983,9145.0
2022-12-15 15:40:00,315.62,315.62,314.51,314.65,14156.0,304.4983,304.4983,303.4274,303.5625,14156.0
2022-12-15 15:50:00,314.52,314.74,313.92,314.67,36313.0,303.4371,303.6493,302.8582,303.5818,36313.0
2022-12-16 09:30:00,309.58,312.86,308.47,312.15,66153.0,298.6711,301.8356,297.6003,301.1506,66153.0
2022-12-16 09:40:00,312.1,312.13,310.41,311.17,11791.0,301.1023,301.1313,299.4719,300.2051,11791.0
2022-12-16 09:50:00,311.56,311.63,310.63,311.55,9657.0,300.5814,300.6489,299.6841,300.5717,9657.0
2022-12-16 10:00:00,311.74,311.74,309.22,309.22,4278.0,300.755,300.755,298.3238,298.3238,4278.0
2022-12-16 10:10:00,309.31,309.78,308.99,309.78,3104.0,298.4107,298.8641,298.1019,298.8641,3104.0
2022-12-16 10:20:00,310.17,310.17,308.91,308.92,3309.0,299.2404,299.2404,298.0248,298.0344,3309.0
2022-12-16 10:30:00,308.51,309.39,308.42,308.9,4859.0,297.6388,298.4878,297.552,298.0151,4859.0
2022-12-16 10:40:00,309.23,310.04,309.0,309.31,7001.0,298.3335,299.1149,298.1116,298.4107,7001.0
2022-12-16 10:50:00,309.14,309.44,309.07,309.33,3833.0,298.2466,298.5361,298.1791,298.43,3833.0
2022-12-16 11:00:00,309.34,310.0,309.33,309.9,5568.0,298.4396,299.0763,298.43,298.9799,5568.0
2022-12-16 11:10:00,309.67,311.01,309.41,310.46,6412.0,298.758,300.0508,298.5071,299.5201,6412.0
2022-12-16 11:20:00,310.5,311.06,310.49,310.57,5239.0,299.5587,300.099,299.5491,299.6263,5239.0
2022-12-16 11:30:00,310.86,311.1,310.01,310.23,4116.0,299.906,300.1376,299.086,299.2982,4116.0
2022-12-16 11:40:00,310.16,310.16,308.44,308.52,8686.0,299.2307,299.2307,297.5713,297.6485,8686.0
2022-12-16 11:50:00,308.57,308.82,308.5,308.58,2393.0,297.6967,297.9379,297.6292,297.7064,2393.0
2022-12-16 12:00:00,308.72,309.08,308.52,309.01,1890.0,297.8414,298.1888,297.6485,298.1212,1890.0
2022-12-16 12:10:00,308.96,309.43,308.87,309.4,2396.0,298.073,298.5264,297.9862,298.4975,2396.0
2022-12-16 12:20:00,309.37,309.53,308.72,309.19,2954.0,298.4685,298.6229,297.8414,298.2949,2954.0
2022-12-16 12:30:00,309.17,309.34,308.85,309.03,5572.0,298.2756,298.4396,297.9669,298.1405,5572.0
2022-12-16 12:40:00,308.98,308.98,308.43,308.61,3980.0,298.0923,298.0923,297.5617,297.7353,3980.0
2022-12-16 12:50:00,308.55,308.69,307.85,308.05,3625.0,297.6774,297.8125,297.0021,297.1951,3625.0
2022-12-16 13:00:00,308.18,308.61,308.17,308.59,3231.0,297.3205,297.7353,297.3108,297.716,3231.0
2022-12-16 13:10:00,308.53,308.78,308.32,308.32,5075.0,297.6581,297.8993,297.4555,297.4555,5075.0
2022-12-16 13:20:00,308.32,308.32,308.04,308.2,2492.0,297.4555,297.4555,297.1854,297.3398,2492.0
2022-12-16 13:30:00,308.24,308.55,307.96,308.07,4934.0,297.3784,297.6774,297.1082,297.2143,4934.0
2022-12-16 13:40:00,308.11,308.73,307.87,308.73,6327.0,297.2529,297.8511,297.0214,297.8511,6327.0
2022-12-16 13:50:00,308.71,309.06,308.31,309.06,4732.0,297.8318,298.1695,297.4459,298.1695,4732.0
2022-12-16 14:00:00,308.96,309.71,308.92,309.41,6959.0,298.073,298.7966,298.0344,298.5071,6959.0
2022-12-16 14:10:00,309.34,309.8,309.29,309.3,7218.0,298.4396,298.8834,298.3914,298.401,7218.0
2022-12-16 14:20:00,309.24,309.24,308.93,309.1,3083.0,298.3431,298.3431,298.044,298.2081,3083.0
2022-12-16 14:30:00,308.82,309.12,308.45,309.04,4791.0,297.9379,298.2274,297.581,298.1502,4791.0
2022-12-16 14:40:00,309.22,309.23,308.79,309.19,4283.0,298.3238,298.3335,297.909,298.2949,4283.0
2022-12-16 14:50:00,309.39,310.34,309.29,310.21,4819.0,298.4878,299.4044,298.3914,299.2789,4819.0
2022-12-16 15:00:00,310.22,310.44,309.7,309.94,7890.0,299.2886,299.5008,298.7869,299.0185,7890.0
2022-12-16 15:10:00,309.97,311.33,309.92,310.93,5385.0,299.0474,300.3595,298.9992,299.9736,5385.0
2022-12-16 15:20:00,311.14,311.63,311.14,311.42,5540.0,300.1762,300.6489,300.1762,300.4463,5540.0
2022-12-16 15:30:00,311.67,312.1,311.64,311.94,6878.0,300.6875,301.1023,300.6586,300.948,6878.0
2022-12-16 15:40:00,311.91,312.34,311.3,311.52,16894.0,300.919,301.3339,300.3305,300.5428,16894.0
2022-12-16 15:50:00,311.67,312.41,311.55,311.67,35046.0,300.6875,301.4014,300.5717,300.6875,35046.0
2022-12-19 09:30:00,311.27,311.98,308.43,311.73,9229.0,300.3016,300.9866,297.5617,300.7454,9229.0
2022-12-19 09:40:00,311.8,311.81,309.51,310.1,5758.0,300.8129,300.8226,298.6036,299.1728,5758.0
2022-12-19 09:50:00,310.56,310.73,309.65,310.0,4133.0,299.6166,299.7806,298.7387,299.0763,4133.0
2022-12-19 10:00:00,309.92,310.09,309.04,309.38,15632.0,298.9992,299.1632,298.1502,298.4782,15632.0
2022-12-19 10:10:00,309.42,310.04,309.14,309.47,5370.0,298.5168,299.1149,298.2466,298.565,5370.0
2022-12-19 10:20:00,309.58,310.1,309.46,309.85,14708.0,298.6711,299.1728,298.5554,298.9316,14708.0
2022-12-19 10:30:00,309.86,309.86,308.89,309.04,6562.0,298.9413,298.9413,298.0055,298.1502,6562.0
2022-12-19 10:40:00,309.01,309.13,308.72,308.83,3699.0,298.1212,298.237,297.8414,297.9476,3699.0
2022-12-19 10:50:00,308.7,308.7,307.81,308.2,5766.0,297.8221,297.8221,296.9635,297.3398,5766.0
2022-12-19 11:00:00,308.14,308.28,307.91,308.1,5189.0,297.2819,297.4169,297.06,297.2433,5189.0
2022-12-19 11:10:00,308.01,308.6,307.65,308.4,7082.0,297.1565,297.7257,296.8091,297.5327,7082.0
2022-12-19 11:20:00,308.4,308.56,307.84,308.16,8418.0,297.5327,297.6871,296.9925,297.3012,8418.0
2022-12-19 11:30:00,308.1,308.15,307.65,307.81,4674.0,297.2433,297.2915,296.8091,296.9635,4674.0
2022-12-19 11:40:00,307.49,308.18,307.48,307.8,2188.0,296.6548,297.3205,296.6451,296.9539,2188.0
2022-12-19 11:50:00,307.68,307.69,307.42,307.55,2478.0,296.8381,296.8477,296.5873,296.7127,2478.0
2022-12-19 12:00:00,307.55,307.92,307.51,307.92,2360.0,296.7127,297.0696,296.6741,297.0696,2360.0
2022-12-19 12:10:00,307.92,308.27,307.92,308.0,1907.0,297.0696,297.4073,297.0696,297.1468,1907.0
2022-12-19 12:20:00,308.0,308.01,307.77,307.85,2528.0,297.1468,297.1565,296.9249,297.0021,2528.0
2022-12-19 12:30:00,307.85,307.85,307.51,307.71,1142.0,297.0021,297.0021,296.6741,296.867,1142.0
2022-12-19 12:40:00,307.71,307.99,307.45,307.99,1690.0,296.867,297.1372,296.6162,297.1372,1690.0
2022-12-19 12:50:00,307.99,307.99,307.87,307.9,1307.0,297.1372,297.1372,297.0214,297.0503,1307.0
2022-12-19 13:00:00,307.88,308.04,307.45,307.46,4572.0,297.031,297.1854,296.6162,296.6258,4572.0
2022-12-19 13:10:00,307.6,307.66,307.25,307.26,3794.0,296.7609,296.8188,296.4232,296.4329,3794.0
2022-12-19 13:20:00,307.31,307.56,306.7,306.7,4239.0,296.4811,296.7223,295.8926,295.8926,4239.0
2022-12-19 13:30:00,306.7,306.81,306.61,306.8,2418.0,295.8926,295.9987,295.8058,295.9891,2418.0
2022-12-19 13:40:00,306.8,307.09,306.12,306.12,4551.0,295.9891,296.2689,295.3331,295.3331,4551.0
2022-12-19 13:50:00,306.38,306.42,305.93,306.04,2802.0,295.5839,295.6225,295.1498,295.2559,2802.0
2022-12-19 14:00:00,305.71,306.02,305.37,305.98,3776.0,294.9375,295.2366,294.6095,295.198,3776.0
2022-12-19 14:10:00,305.98,306.02,305.43,305.43,2961.0,295.198,295.2366,294.6674,294.6674,2961.0
2022-12-19 14:20:00,305.42,306.11,305.4,305.4,14389.0,294.6577,295.3234,294.6384,294.6384,14389.0
2022-12-19 14:30:00,305.27,305.74,305.27,305.68,2820.0,294.513,294.9665,294.513,294.9086,2820.0
2022-12-19 14:40:00,305.73,306.23,305.42,305.63,5305.0,294.9568,295.4392,294.6577,294.8603,5305.0
2022-12-19 14:50:00,305.74,306.04,305.18,306.03,5393.0,294.9665,295.2559,294.4262,295.2462,5393.0
2022-12-19 15:00:00,305.86,305.86,305.41,305.72,2712.0,295.0822,295.0822,294.6481,294.9472,2712.0
2022-12-19 15:10:00,305.93,306.16,305.78,306.12,6499.0,295.1498,295.3717,295.005,295.3331,6499.0
2022-12-19 15:20:00,306.18,306.45,305.95,306.37,9790.0,295.3909,295.6514,295.1691,295.5743,9790.0
2022-12-19 15:30:00,306.22,306.87,306.2,306.29,12247.0,295.4295,296.0566,295.4102,295.4971,12247.0
2022-12-19 15:40:00,306.24,306.6,305.91,306.24,26738.0,295.4488,295.7961,295.1305,295.4488,26738.0
2022-12-19 15:50:00,306.22,307.04,306.04,306.6,37881.0,295.4295,296.2206,295.2559,295.7961,37881.0
2022-12-20 09:30:00,308.0,308.67,305.35,307.9,9643.0,297.1468,297.7932,294.5902,297.0503,9643.0
2022-12-20 09:40:00,308.24,308.35,307.17,307.17,3952.0,297.3784,297.4845,296.3461,296.3461,3952.0
2022-12-20 09:50:00,307.49,308.16,306.92,308.06,4510.0,296.6548,297.3012,296.1049,297.2047,4510.0
2022-12-20 10:00:00,308.35,308.83,307.89,308.11,6744.0,297.4845,297.9476,297.0407,297.2529,6744.0
2022-12-20 10:10:00,307.89,308.64,307.44,308.2,8480.0,297.0407,297.7643,296.6065,297.3398,8480.0
2022-12-20 10:20:00,308.27,308.83,308.18,308.79,5758.0,297.4073,297.9476,297.3205,297.909,5758.0
2022-12-20 10:30:00,308.76,309.12,308.25,308.64,6115.0,297.88,298.2274,297.388,297.7643,6115.0
2022-12-20 10:40:00,308.92,308.93,308.0,308.26,4898.0,298.0344,298.044,297.1468,297.3977,4898.0
2022-12-20 10:50:00,308.03,309.1,308.03,308.58,4903.0,297.1758,298.2081,297.1758,297.7064,4903.0
2022-12-20 11:00:00,308.58,309.05,308.18,309.05,4067.0,297.7064,298.1598,297.3205,298.1598,4067.0
2022-12-20 11:10:00,308.74,308.77,307.26,307.57,3581.0,297.8607,297.8897,296.4329,296.732,3581.0
2022-12-20 11:20:00,307.57,307.99,307.28,307.41,3978.0,296.732,297.1372,296.4522,296.5776,3978.0
2022-12-20 11:30:00,307.63,307.64,307.36,307.63,900.0,296.7899,296.7995,296.5294,296.7899,900.0
2022-12-20 11:40:00,307.62,308.33,307.62,308.3,2819.0,296.7802,297.4652,296.7802,297.4362,2819.0
2022-12-20 11:50:00,308.19,308.19,307.62,308.15,6453.0,297.3301,297.3301,296.7802,297.2915,6453.0
2022-12-20 12:00:00,308.47,308.64,307.99,308.42,4357.0,297.6003,297.7643,297.1372,297.552,4357.0
2022-12-20 12:10:00,308.36,308.36,307.86,308.12,1767.0,297.4941,297.4941,297.0117,297.2626,1767.0
2022-12-20 12:20:00,308.06,308.29,307.89,308.13,2157.0,297.2047,297.4266,297.0407,297.2722,2157.0
2022-12-20 12:30:00,308.17,308.17,307.73,307.89,1807.0,297.3108,297.3108,296.8863,297.0407,1807.0
2022-12-20 12:40:00,308.06,308.48,307.77,307.98,7582.0,297.2047,297.6099,296.9249,297.1275,7582.0
2022-12-20 12:50:00,307.81,308.56,307.81,307.84,12296.0,296.9635,297.6871,296.9635,296.9925,12296.0
2022-12-20 13:00:00,308.07,308.37,307.95,308.3,3235.0,297.2143,297.5038,297.0986,297.4362,3235.0
2022-12-20 13:10:00,308.3,308.57,307.87,308.36,2443.0,297.4362,297.6967,297.0214,297.4941,2443.0
2022-12-20 13:20:00,308.35,308.71,308.35,308.44,3836.0,297.4845,297.8318,297.4845,297.5713,3836.0
2022-12-20 13:30:00,308.27,309.11,308.27,308.91,3191.0,297.4073,298.2177,297.4073,298.0248,3191.0
2022-12-20 13:40:00,308.94,309.52,308.74,309.23,4769.0,298.0537,298.6133,297.8607,298.3335,4769.0
2022-12-20 13:50:00,309.22,309.24,308.79,308.9,3616.0,298.3238,298.3431,297.909,298.0151,3616.0
2022-12-20 14:00:00,308.89,309.26,308.79,309.17,6399.0,298.0055,298.3624,297.909,298.2756,6399.0
2022-12-20 14:10:00,308.94,309.46,308.94,309.24,2965.0,298.0537,298.5554,298.0537,298.3431,2965.0
2022-12-20 14:20:00,309.24,309.27,308.36,308.49,10838.0,298.3431,298.3721,297.4941,297.6195,10838.0
2022-12-20 14:30:00,308.46,308.48,307.89,307.99,2512.0,297.5906,297.6099,297.0407,297.1372,2512.0
2022-12-20 14:40:00,308.05,308.11,307.39,307.61,5104.0,297.1951,297.2529,296.5583,296.7706,5104.0
2022-12-20 14:50:00,307.63,307.89,307.48,307.79,3621.0,296.7899,297.0407,296.6451,296.9442,3621.0
2022-12-20 15:00:00,307.72,307.73,307.21,307.49,3746.0,296.8767,296.8863,296.3847,296.6548,3746.0
2022-12-20 15:10:00,307.51,307.86,307.38,307.38,3975.0,296.6741,297.0117,296.5487,296.5487,3975.0
2022-12-20 15:20:00,307.38,307.88,307.2,307.78,6618.0,296.5487,297.031,296.375,296.9346,6618.0
2022-12-20 15:30:00,307.68,308.3,307.68,308.29,3922.0,296.8381,297.4362,296.8381,297.4266,3922.0
2022-12-20 15:40:00,308.29,308.45,308.13,308.19,5184.0,297.4266,297.581,297.2722,297.3301,5184.0
2022-12-20 15:50:00,308.21,308.21,307.63,307.92,20247.0,297.3494,297.3494,296.7899,297.0696,20247.0
2022-12-21 09:30:00,311.72,312.0,309.87,311.56,7917.0,300.7357,301.0059,298.9509,300.5814,7917.0
2022-12-21 09:40:00,310.96,311.42,310.2,311.31,5035.0,300.0025,300.4463,299.2693,300.3402,5035.0
2022-12-21 09:50:00,310.63,311.5,310.5,311.5,3800.0,299.6841,300.5235,299.5587,300.5235,3800.0
2022-12-21 10:00:00,311.77,312.54,311.49,312.4,3144.0,300.784,301.5268,300.5138,301.3918,3144.0
2022-12-21 10:10:00,312.48,312.48,311.64,311.75,5719.0,301.469,301.469,300.6586,300.7647,5719.0
2022-12-21 10:20:00,311.76,312.45,311.75,312.43,17641.0,300.7743,301.44,300.7647,301.4207,17641.0
2022-12-21 10:30:00,312.1,312.95,312.04,312.95,4257.0,301.1023,301.9224,301.0445,301.9224,4257.0
2022-12-21 10:40:00,312.95,313.0,312.03,312.34,1981.0,301.9224,301.9706,301.0348,301.3339,1981.0
2022-12-21 10:50:00,312.5,312.51,312.03,312.38,5480.0,301.4882,301.4979,301.0348,301.3725,5480.0
2022-12-21 11:00:00,312.52,313.32,312.41,313.13,7477.0,301.5075,302.2794,301.4014,302.096,7477.0
2022-12-21 11:10:00,313.33,313.51,312.2,312.2,5457.0,302.289,302.4627,301.1988,301.1988,5457.0
2022-12-21 11:20:00,312.28,312.41,311.86,312.39,6983.0,301.276,301.4014,300.8708,301.3821,6983.0
2022-12-21 11:30:00,312.62,312.66,312.4,312.5,3288.0,301.604,301.6426,301.3918,301.4882,3288.0
2022-12-21 11:40:00,312.5,312.76,312.29,312.47,5850.0,301.4882,301.7391,301.2856,301.4593,5850.0
2022-12-21 11:50:00,312.47,312.77,312.21,312.54,6359.0,301.4593,301.7487,301.2085,301.5268,6359.0
2022-12-21 12:00:00,312.51,312.55,312.26,312.54,2026.0,301.4979,301.5365,301.2567,301.5268,2026.0
2022-12-21 12:10:00,312.53,312.53,311.9,312.32,1524.0,301.5172,301.5172,300.9094,301.3146,1524.0
2022-12-21 12:20:00,312.37,312.95,312.37,312.67,3778.0,301.3628,301.9224,301.3628,301.6523,3778.0
2022-12-21 12:30:00,312.93,313.12,312.88,312.88,1512.0,301.9031,302.0864,301.8549,301.8549,1512.0
2022-12-21 12:40:00,313.28,313.69,313.28,313.59,2708.0,302.2408,302.6363,302.2408,302.5398,2708.0
2022-12-21 12:50:00,313.59,313.83,313.51,313.82,2192.0,302.5398,302.7714,302.4627,302.7617,2192.0
2022-12-21 13:00:00,314.18,314.75,314.18,314.75,1732.0,303.109,303.659,303.109,303.659,1732.0
2022-12-21 13:10:00,314.7,314.7,314.16,314.22,1440.0,303.6107,303.6107,303.0898,303.1476,1440.0
2022-12-21 13:20:00,314.16,314.16,313.46,313.46,1629.0,303.0898,303.0898,302.4144,302.4144,1629.0
2022-12-21 13:30:00,313.54,314.3,313.48,313.67,4303.0,302.4916,303.2248,302.4337,302.617,4303.0
2022-12-21 13:40:00,313.85,314.12,313.85,314.08,1516.0,302.7907,303.0512,302.7907,303.0126,1516.0
2022-12-21 13:50:00,314.09,314.18,313.95,314.18,2182.0,303.0222,303.109,302.8872,303.109,2182.0
2022-12-21 14:00:00,314.18,314.51,314.0,314.15,4858.0,303.109,303.4274,302.9354,303.0801,4858.0
2022-12-21 14:10:00,314.15,314.18,313.63,313.85,3933.0,303.0801,303.109,302.5784,302.7907,3933.0
2022-12-21 14:20:00,313.84,313.84,313.28,313.29,5174.0,302.781,302.781,302.2408,302.2504,5174.0
2022-12-21 14:30:00,313.12,313.42,312.96,313.04,3582.0,302.0864,302.3758,301.932,302.0092,3582.0
2022-12-21 14:40:00,313.08,313.14,312.8,312.91,12964.0,302.0478,302.1057,301.7777,301.8838,12964.0
2022-12-21 14:50:00,312.7,312.7,312.39,312.55,2500.0,301.6812,301.6812,301.3821,301.5365,2500.0
2022-12-21 15:00:00,312.88,313.48,312.78,312.78,6311.0,301.8549,302.4337,301.7584,301.7584,6311.0
2022-12-21 15:10:00,312.78,313.07,312.59,312.59,5163.0,301.7584,302.0382,301.5751,301.5751,5163.0
2022-12-21 15:20:00,312.59,313.04,312.49,312.68,6931.0,301.5751,302.0092,301.4786,301.6619,6931.0
2022-12-21 15:30:00,312.83,313.04,312.39,312.39,14890.0,301.8066,302.0092,301.3821,301.3821,14890.0
2022-12-21 15:40:00,312.53,312.65,312.1,312.19,19276.0,301.5172,301.633,301.1023,301.1892,19276.0
2022-12-21 15:50:00,312.13,313.17,311.43,313.01,46360.0,301.1313,302.1346,300.456,301.9803,46360.0
2022-12-22 09:30:00,309.61,310.29,307.29,307.29,12047.0,298.7001,299.3561,296.4618,296.4618,12047.0
2022-12-22 09:40:00,307.26,308.52,307.26,307.69,7963.0,296.4329,297.6485,296.4329,296.8477,7963.0
2022-12-22 09:50:00,307.92,307.92,306.94,307.71,9656.0,297.0696,297.0696,296.1242,296.867,9656.0
2022-12-22 10:00:00,307.71,308.12,306.67,306.67,6892.0,296.867,297.2626,295.8637,295.8637,6892.0
2022-12-22 10:10:00,306.95,307.46,306.2,307.39,6559.0,296.1338,296.6258,295.4102,296.5583,6559.0
2022-12-22 10:20:00,307.39,307.47,306.97,307.44,6764.0,296.5583,296.6355,296.1531,296.6065,6764.0
2022-12-22 10:30:00,307.44,307.84,307.44,307.57,2207.0,296.6065,296.9925,296.6065,296.732,2207.0
2022-12-22 10:40:00,307.57,307.86,307.2,307.49,7370.0,296.732,297.0117,296.375,296.6548,7370.0
2022-12-22 10:50:00,307.65,307.88,307.03,307.53,8074.0,296.8091,297.031,296.211,296.6934,8074.0
2022-12-22 11:00:00,307.53,307.66,307.25,307.39,3984.0,296.6934,296.8188,296.4232,296.5583,3984.0
2022-12-22 11:10:00,307.39,307.99,307.39,307.9,3650.0,296.5583,297.1372,296.5583,297.0503,3650.0
2022-12-22 11:20:00,307.91,308.33,307.71,307.72,3634.0,297.06,297.4652,296.867,296.8767,3634.0
2022-12-22 11:30:00,307.81,307.98,307.77,307.9,1594.0,296.9635,297.1275,296.9249,297.0503,1594.0
2022-12-22 11:40:00,307.67,308.09,307.34,307.81,4236.0,296.8284,297.2336,296.5101,296.9635,4236.0
2022-12-22 11:50:00,307.81,307.93,307.52,307.91,3421.0,296.9635,297.0793,296.6837,297.06,3421.0
2022-12-22 12:00:00,307.99,308.4,307.99,308.4,2631.0,297.1372,297.5327,297.1372,297.5327,2631.0
2022-12-22 12:10:00,308.59,308.59,307.8,307.8,2100.0,297.716,297.716,296.9539,296.9539,2100.0
2022-12-22 12:20:00,307.45,307.57,306.6,306.61,2249.0,296.6162,296.732,295.7961,295.8058,2249.0
2022-12-22 12:30:00,306.6,306.6,306.11,306.12,1430.0,295.7961,295.7961,295.3234,295.3331,1430.0
2022-12-22 12:40:00,306.11,306.11,305.71,305.91,3069.0,295.3234,295.3234,294.9375,295.1305,3069.0
2022-12-22 12:50:00,305.86,306.02,305.63,305.63,5860.0,295.0822,295.2366,294.8603,294.8603,5860.0
2022-12-22 13:00:00,305.72,305.72,304.57,304.57,1934.0,294.9472,294.9472,293.8377,293.8377,1934.0
2022-12-22 13:10:00,304.72,305.05,304.72,305.04,1596.0,293.9824,294.3008,293.9824,294.2911,1596.0
2022-12-22 13:20:00,305.25,305.43,305.05,305.34,2227.0,294.4937,294.6674,294.3008,294.5805,2227.0
2022-12-22 13:30:00,304.94,304.98,304.56,304.98,1967.0,294.1946,294.2332,293.828,294.2332,1967.0
2022-12-22 13:40:00,305.08,305.8,304.98,305.61,3654.0,294.3297,295.0243,294.2332,294.841,3654.0
2022-12-22 13:50:00,305.72,305.85,305.46,305.66,4820.0,294.9472,295.0726,294.6963,294.8893,4820.0
2022-12-22 14:00:00,305.67,305.67,305.12,305.13,3267.0,294.8989,294.8989,294.3683,294.3779,3267.0
2022-12-22 14:10:00,305.38,305.96,305.32,305.64,3452.0,294.6191,295.1787,294.5613,294.87,3452.0
2022-12-22 14:20:00,305.7,306.37,305.53,306.37,6774.0,294.9279,295.5743,294.7639,295.5743,6774.0
2022-12-22 14:30:00,306.25,306.58,306.2,306.29,2013.0,295.4585,295.7769,295.4102,295.4971,2013.0
2022-12-22 14:40:00,306.3,306.54,306.11,306.54,1700.0,295.5067,295.7383,295.3234,295.7383,1700.0
2022-12-22 14:50:00,306.98,307.49,306.98,307.39,2338.0,296.1628,296.6548,296.1628,296.5583,2338.0
2022-12-22 15:00:00,307.56,307.6,307.01,307.57,4487.0,296.7223,296.7609,296.1917,296.732,4487.0
2022-12-22 15:10:00,307.55,307.76,307.14,307.76,3728.0,296.7127,296.9153,296.3171,296.9153,3728.0
2022-12-22 15:20:00,308.24,308.43,308.02,308.19,7975.0,297.3784,297.5617,297.1661,297.3301,7975.0
2022-12-22 15:30:00,308.3,308.45,307.6,307.87,9153.0,297.4362,297.581,296.7609,297.0214,9153.0
2022-12-22 15:40:00,307.9,307.9,306.94,307.38,18673.0,297.0503,297.0503,296.1242,296.5487,18673.0
2022-12-22 15:50:00,307.45,308.07,307.35,308.07,44252.0,296.6162,297.2143,296.5197,297.2143,44252.0
2022-12-23 09:30:00,307.75,308.03,306.36,307.11,4550.0,296.9056,297.1758,295.5646,296.2882,4550.0
2022-12-23 09:40:00,307.6,308.41,306.89,306.91,3677.0,296.7609,297.5424,296.0759,296.0952,3677.0
2022-12-23 09:50:00,307.8,307.95,306.98,306.98,1416.0,296.9539,297.0986,296.1628,296.1628,1416.0
2022-12-23 10:00:00,308.02,308.98,307.34,308.24,3791.0,297.1661,298.0923,296.5101,297.3784,3791.0
2022-12-23 10:10:00,308.45,309.38,308.45,309.38,1400.0,297.581,298.4782,297.581,298.4782,1400.0
2022-12-23 10:20:00,309.38,310.27,309.26,309.88,4581.0,298.4782,299.3368,298.3624,298.9606,4581.0
2022-12-23 10:30:00,310.03,310.75,310.03,310.52,2206.0,299.1053,299.7999,299.1053,299.578,2206.0
2022-12-23 10:40:00,310.89,310.89,309.19,309.76,1781.0,299.935,299.935,298.2949,298.8448,1781.0
2022-12-23 10:50:00,309.76,310.14,309.6,309.94,3967.0,298.8448,299.2114,298.6904,299.0185,3967.0
2022-12-23 11:00:00,309.94,310.21,309.93,310.16,3703.0,299.0185,299.2789,299.0088,299.2307,3703.0
2022-12-23 11:10:00,310.0,310.11,309.52,309.52,3745.0,299.0763,299.1825,298.6133,298.6133,3745.0
2022-12-23 11:20:00,309.63,309.87,309.38,309.65,3387.0,298.7194,298.9509,298.4782,298.7387,3387.0
2022-12-23 11:30:00,309.87,310.37,309.72,310.37,2137.0,298.9509,299.4333,298.8062,299.4333,2137.0
2022-12-23 11:40:00,310.68,310.68,310.02,310.05,2963.0,299.7324,299.7324,299.0956,299.1246,2963.0
2022-12-23 11:50:00,310.05,310.41,310.05,310.34,2023.0,299.1246,299.4719,299.1246,299.4044,2023.0
2022-12-23 12:00:00,310.62,310.93,310.23,310.24,2362.0,299.6745,299.9736,299.2982,299.3079,2362.0
2022-12-23 12:10:00,310.38,310.4,310.01,310.18,3800.0,299.443,299.4622,299.086,299.25,3800.0
2022-12-23 12:20:00,310.1,310.62,310.1,310.29,5112.0,299.1728,299.6745,299.1728,299.3561,5112.0
2022-12-23 12:30:00,310.27,310.42,309.9,310.02,6353.0,299.3368,299.4815,298.9799,299.0956,6353.0
2022-12-23 12:40:00,310.08,310.18,309.34,309.35,5756.0,299.1535,299.25,298.4396,298.4492,5756.0
2022-12-23 12:50:00,309.35,309.56,309.19,309.37,4233.0,298.4492,298.6518,298.2949,298.4685,4233.0
2022-12-23 13:00:00,309.37,310.0,309.32,309.6,3763.0,298.4685,299.0763,298.4203,298.6904,3763.0
2022-12-23 13:10:00,309.58,309.8,309.43,309.5,4783.0,298.6711,298.8834,298.5264,298.594,4783.0
2022-12-23 13:20:00,309.53,309.53,309.22,309.3,1300.0,298.6229,298.6229,298.3238,298.401,1300.0
2022-12-23 13:30:00,309.43,309.53,309.32,309.4,5340.0,298.5264,298.6229,298.4203,298.4975,5340.0
2022-12-23 13:40:00,309.55,309.55,308.62,308.73,6431.0,298.6422,298.6422,297.745,297.8511,6431.0
2022-12-23 13:50:00,308.87,309.32,308.86,308.88,3269.0,297.9862,298.4203,297.9765,297.9958,3269.0
2022-12-23 14:00:00,308.88,308.88,308.49,308.73,4600.0,297.9958,297.9958,297.6195,297.8511,4600.0
2022-12-23 14:10:00,308.73,309.08,308.73,308.86,4288.0,297.8511,298.1888,297.8511,297.9765,4288.0
2022-12-23 14:20:00,308.87,308.89,308.14,308.35,3574.0,297.9862,298.0055,297.2819,297.4845,3574.0
2022-12-23 14:30:00,308.47,308.86,308.28,308.78,8248.0,297.6003,297.9765,297.4169,297.8993,8248.0
2022-12-23 14:40:00,308.81,308.83,308.52,308.52,4785.0,297.9283,297.9476,297.6485,297.6485,4785.0
2022-12-23 14:50:00,308.53,309.14,308.52,309.08,5017.0,297.6581,298.2466,297.6485,298.1888,5017.0
2022-12-23 15:00:00,309.12,309.43,308.91,308.96,7996.0,298.2274,298.5264,298.0248,298.073,7996.0
2022-12-23 15:10:00,308.98,309.17,308.91,309.09,4980.0,298.0923,298.2756,298.0248,298.1984,4980.0
2022-12-23 15:20:00,309.08,309.13,308.3,308.32,3353.0,298.1888,298.237,297.4362,297.4555,3353.0
2022-12-23 15:30:00,308.26,308.3,307.35,307.35,11268.0,297.3977,297.4362,296.5197,296.5197,11268.0
2022-12-23 15:40:00,307.43,308.36,307.37,308.36,17709.0,296.5969,297.4941,296.539,297.4941,17709.0
2022-12-23 15:50:00,308.32,308.78,308.02,308.39,42297.0,297.4555,297.8993,297.1661,297.5231,42297.0
2022-12-27 09:30:00,308.81,308.81,306.58,306.59,4643.0,297.9283,297.9283,295.7769,295.7865,4643.0
2022-12-27 09:40:00,308.87,309.38,308.52,308.66,3891.0,297.9862,298.4782,297.6485,297.7836,3891.0
2022-12-27 09:50:00,308.07,308.93,307.94,308.62,2201.0,297.2143,298.044,297.0889,297.745,2201.0
2022-12-27 10:00:00,307.98,308.85,307.98,308.84,1953.0,297.1275,297.9669,297.1275,297.9572,1953.0
2022-12-27 10:10:00,308.93,310.62,308.44,310.49,2991.0,298.044,299.6745,297.5713,299.5491,2991.0
2022-12-27 10:20:00,310.3,310.73,309.89,309.89,3133.0,299.3658,299.7806,298.9702,298.9702,3133.0
2022-12-27 10:30:00,310.12,310.63,310.0,310.6,3602.0,299.1921,299.6841,299.0763,299.6552,3602.0
2022-12-27 10:40:00,310.59,310.76,310.38,310.74,1336.0,299.6456,299.8096,299.443,299.7903,1336.0
2022-12-27 10:50:00,310.37,310.39,309.14,309.14,1650.0,299.4333,299.4526,298.2466,298.2466,1650.0
2022-12-27 11:00:00,309.3,310.08,309.3,310.08,1745.0,298.401,299.1535,298.401,299.1535,1745.0
2022-12-27 11:10:00,310.0,310.01,309.57,309.74,1714.0,299.0763,299.086,298.6615,298.8255,1714.0
2022-12-27 11:20:00,309.78,309.78,309.01,309.71,2024.0,298.8641,298.8641,298.1212,298.7966,2024.0
2022-12-27 11:30:00,309.42,309.59,309.2,309.38,2892.0,298.5168,298.6808,298.3045,298.4782,2892.0
2022-12-27 11:40:00,309.53,309.53,308.99,309.35,1729.0,298.6229,298.6229,298.1019,298.4492,1729.0
2022-12-27 11:50:00,309.35,309.7,309.18,309.44,2624.0,298.4492,298.7869,298.2852,298.5361,2624.0
2022-12-27 12:00:00,309.69,310.2,309.68,310.09,1372.0,298.7773,299.2693,298.7676,299.1632,1372.0
2022-12-27 12:10:00,310.15,310.53,310.03,310.29,1677.0,299.2211,299.5877,299.1053,299.3561,1677.0
2022-12-27 12:20:00,309.93,309.93,309.69,309.69,1336.0,299.0088,299.0088,298.7773,298.7773,1336.0
2022-12-27 12:30:00,309.71,309.71,309.43,309.66,4209.0,298.7966,298.7966,298.5264,298.7483,4209.0
2022-12-27 12:40:00,309.66,309.66,309.03,309.2,3472.0,298.7483,298.7483,298.1405,298.3045,3472.0
2022-12-27 12:50:00,309.47,309.76,309.4,309.69,1210.0,298.565,298.8448,298.4975,298.7773,1210.0
2022-12-27 13:00:00,309.85,310.02,309.84,309.89,2154.0,298.9316,299.0956,298.922,298.9702,2154.0
2022-12-27 13:10:00,309.89,309.89,309.33,309.33,600.0,298.9702,298.9702,298.43,298.43,600.0
2022-12-27 13:20:00,309.57,309.88,309.57,309.81,2429.0,298.6615,298.9606,298.6615,298.893,2429.0
2022-12-27 13:30:00,309.75,309.75,309.33,309.41,2519.0,298.8352,298.8352,298.43,298.5071,2519.0
2022-12-27 13:40:00,309.33,309.51,309.19,309.35,1620.0,298.43,298.6036,298.2949,298.4492,1620.0
2022-12-27 13:50:00,309.3,309.3,308.46,308.48,1350.0,298.401,298.401,297.5906,297.6099,1350.0
2022-12-27 14:00:00,308.5,308.81,308.24,308.24,3335.0,297.6292,297.9283,297.3784,297.3784,3335.0
2022-12-27 14:10:00,308.34,308.4,307.55,307.55,2871.0,297.4748,297.5327,296.7127,296.7127,2871.0
2022-12-27 14:20:00,307.5,307.59,306.93,307.06,2237.0,296.6644,296.7513,296.1145,296.2399,2237.0
2022-12-27 14:30:00,306.92,307.36,306.86,307.15,2666.0,296.1049,296.5294,296.047,296.3268,2666.0
2022-12-27 14:40:00,306.89,307.94,306.89,307.91,2943.0,296.0759,297.0889,296.0759,297.06,2943.0
2022-12-27 14:50:00,307.91,308.1,307.72,307.96,3488.0,297.06,297.2433,296.8767,297.1082,3488.0
2022-12-27 15:00:00,308.01,308.58,307.88,308.56,3458.0,297.1565,297.7064,297.031,297.6871,3458.0
2022-12-27 15:10:00,308.42,309.02,308.42,308.86,3080.0,297.552,298.1309,297.552,297.9765,3080.0
2022-12-27 15:20:00,308.88,308.99,308.66,308.7,2874.0,297.9958,298.1019,297.7836,297.8221,2874.0
2022-12-27 15:30:00,308.76,308.97,308.57,308.92,5342.0,297.88,298.0826,297.6967,298.0344,5342.0
2022-12-27 15:40:00,308.93,309.0,308.56,308.77,4098.0,298.044,298.1116,297.6871,297.8897,4098.0
2022-12-27 15:50:00,308.77,308.85,308.28,308.33,17371.0,297.8897,297.9669,297.4169,297.4652,17371.0
2022-12-28 09:30:00,308.33,308.87,308.27,308.27,3909.0,297.4652,297.9862,297.4073,297.4073,3909.0
2022-12-28 09:40:00,308.96,309.75,308.95,309.02,2631.0,298.073,298.8352,298.0633,298.1309,2631.0
2022-12-28 09:50:00,309.32,309.33,308.4,308.73,1300.0,298.4203,298.43,297.5327,297.8511,1300.0
2022-12-28 10:00:00,308.53,308.99,308.18,308.86,3047.0,297.6581,298.1019,297.3205,297.9765,3047.0
2022-12-28 10:10:00,308.86,308.93,308.49,308.82,3176.0,297.9765,298.044,297.6195,297.9379,3176.0
2022-12-28 10:20:00,308.96,309.24,308.08,308.23,3003.0,298.073,298.3431,297.224,297.3687,3003.0
2022-12-28 10:30:00,308.23,308.79,308.23,308.52,3110.0,297.3687,297.909,297.3687,297.6485,3110.0
2022-12-28 10:40:00,308.63,308.65,307.92,307.96,3443.0,297.7546,297.7739,297.0696,297.1082,3443.0
2022-12-28 10:50:00,307.87,307.87,307.02,307.25,2838.0,297.0214,297.0214,296.2013,296.4232,2838.0
2022-12-28 11:00:00,307.25,307.26,306.77,306.77,1399.0,296.4232,296.4329,295.9602,295.9602,1399.0
2022-12-28 11:10:00,306.52,306.54,306.24,306.24,919.0,295.719,295.7383,295.4488,295.4488,919.0
2022-12-28 11:20:00,306.72,307.31,306.71,306.94,2637.0,295.9119,296.4811,295.9023,296.1242,2637.0
2022-12-28 11:30:00,306.94,307.14,306.94,307.14,1903.0,296.1242,296.3171,296.1242,296.3171,1903.0
2022-12-28 11:40:00,307.42,307.6,307.41,307.6,1126.0,296.5873,296.7609,296.5776,296.7609,1126.0
2022-12-28 11:50:00,307.29,307.3,306.77,306.77,2458.0,296.4618,296.4715,295.9602,295.9602,2458.0
2022-12-28 12:00:00,306.96,306.96,306.04,306.3,4566.0,296.1435,296.1435,295.2559,295.5067,4566.0
2022-12-28 12:10:00,306.3,306.3,306.11,306.21,638.0,295.5067,295.5067,295.3234,295.4199,638.0
2022-12-28 12:20:00,306.22,306.25,305.86,305.87,1166.0,295.4295,295.4585,295.0822,295.0919,1166.0
2022-12-28 12:30:00,306.4,307.02,306.39,306.81,2447.0,295.6032,296.2013,295.5935,295.9987,2447.0
2022-12-28 12:40:00,306.81,307.23,306.81,307.23,900.0,295.9987,296.4039,295.9987,296.4039,900.0
2022-12-28 12:50:00,307.38,307.61,307.29,307.43,2139.0,296.5487,296.7706,296.4618,296.5969,2139.0
2022-12-28 13:00:00,307.97,308.23,307.69,307.69,4291.0,297.1179,297.3687,296.8477,296.8477,4291.0
2022-12-28 13:10:00,307.87,307.87,307.59,307.63,1406.0,297.0214,297.0214,296.7513,296.7899,1406.0
2022-12-28 13:20:00,307.63,307.63,307.36,307.37,1302.0,296.7899,296.7899,296.5294,296.539,1302.0
2022-12-28 13:30:00,307.37,307.37,306.62,306.62,2009.0,296.539,296.539,295.8154,295.8154,2009.0
2022-12-28 13:40:00,306.85,307.21,306.79,307.11,2654.0,296.0373,296.3847,295.9795,296.2882,2654.0
2022-12-28 13:50:00,306.94,307.02,306.78,306.94,1832.0,296.1242,296.2013,295.9698,296.1242,1832.0
2022-12-28 14:00:00,307.07,307.23,306.82,306.82,2446.0,296.2496,296.4039,296.0084,296.0084,2446.0
2022-12-28 14:10:00,306.82,306.85,306.52,306.69,1846.0,296.0084,296.0373,295.719,295.883,1846.0
2022-12-28 14:20:00,306.69,306.74,306.36,306.74,1918.0,295.883,295.9312,295.5646,295.9312,1918.0
2022-12-28 14:30:00,306.57,306.93,306.41,306.54,2990.0,295.7672,296.1145,295.6128,295.7383,2990.0
2022-12-28 14:40:00,306.68,307.17,306.65,307.13,3145.0,295.8733,296.3461,295.8444,296.3075,3145.0
2022-12-28 14:50:00,307.12,307.12,306.73,306.73,2188.0,296.2978,296.2978,295.9216,295.9216,2188.0
2022-12-28 15:00:00,306.71,306.71,305.93,305.98,2014.0,295.9023,295.9023,295.1498,295.198,2014.0
2022-12-28 15:10:00,305.81,305.81,305.16,305.2,4380.0,295.034,295.034,294.4069,294.4455,4380.0
2022-12-28 15:20:00,305.2,305.33,305.01,305.11,3968.0,294.4455,294.5709,294.2622,294.3587,3968.0
2022-12-28 15:30:00,305.38,305.54,305.19,305.27,3650.0,294.6191,294.7735,294.4358,294.513,3650.0
2022-12-28 15:40:00,305.23,305.24,304.51,304.97,5311.0,294.4744,294.4841,293.7798,294.2236,5311.0
2022-12-28 15:50:00,304.86,305.04,304.38,304.39,16670.0,294.1175,294.2911,293.6544,293.664,16670.0
2022-12-29 09:30:00,306.77,307.75,306.77,307.22,4890.0,295.9602,296.9056,295.9602,296.3943,4890.0
2022-12-29 09:40:00,307.45,307.72,306.74,307.66,2384.0,296.6162,296.8767,295.9312,296.8188,2384.0
2022-12-29 09:50:00,307.81,307.85,306.85,307.5,2479.0,296.9635,297.0021,296.0373,296.6644,2479.0
2022-12-29 10:00:00,307.91,308.12,307.4,308.12,2714.0,297.06,297.2626,296.568,297.2626,2714.0
2022-12-29 10:10:00,308.88,309.06,308.85,308.96,1354.0,297.9958,298.1695,297.9669,298.073,1354.0
2022-12-29 10:20:00,308.96,309.21,308.38,308.38,3267.0,298.073,298.3142,297.5134,297.5134,3267.0
2022-12-29 10:30:00,308.38,309.14,308.38,309.13,1966.0,297.5134,298.2466,297.5134,298.237,1966.0
2022-12-29 10:40:00,308.96,308.96,308.29,308.29,3206.0,298.073,298.073,297.4266,297.4266,3206.0
2022-12-29 10:50:00,308.56,309.11,308.13,309.11,3657.0,297.6871,298.2177,297.2722,298.2177,3657.0
2022-12-29 11:00:00,309.23,309.38,309.07,309.07,2582.0,298.3335,298.4782,298.1791,298.1791,2582.0
2022-12-29 11:10:00,309.06,309.64,308.96,309.6,3549.0,298.1695,298.729,298.073,298.6904,3549.0
2022-12-29 11:20:00,309.61,309.86,309.43,309.84,2633.0,298.7001,298.9413,298.5264,298.922,2633.0
2022-12-29 11:30:00,309.86,310.64,309.86,310.64,3241.0,298.9413,299.6938,298.9413,299.6938,3241.0
2022-12-29 11:40:00,310.47,310.72,310.47,310.72,1678.0,299.5298,299.771,299.5298,299.771,1678.0
2022-12-29 11:50:00,311.1,311.33,310.81,311.32,3391.0,300.1376,300.3595,299.8578,300.3498,3391.0
2022-12-29 12:00:00,311.16,311.34,310.82,311.15,1927.0,300.1955,300.3691,299.8674,300.1858,1927.0
2022-12-29 12:10:00,311.59,311.59,310.91,310.91,2061.0,300.6103,300.6103,299.9543,299.9543,2061.0
2022-12-29 12:20:00,311.29,311.33,310.95,311.04,2900.0,300.3209,300.3595,299.9929,300.0797,2900.0
2022-12-29 12:30:00,311.05,311.1,310.71,310.84,1869.0,300.0893,300.1376,299.7613,299.8867,1869.0
2022-12-29 12:40:00,310.96,311.3,310.96,311.13,4213.0,300.0025,300.3305,300.0025,300.1665,4213.0
2022-12-29 12:50:00,311.17,311.31,311.05,311.31,2635.0,300.2051,300.3402,300.0893,300.3402,2635.0
2022-12-29 13:00:00,311.23,311.35,311.0,311.09,3856.0,300.263,300.3788,300.0411,300.1279,3856.0
2022-12-29 13:10:00,311.2,311.51,311.2,311.46,1505.0,300.2341,300.5331,300.2341,300.4849,1505.0
2022-12-29 13:20:00,311.46,311.46,311.18,311.18,2135.0,300.4849,300.4849,300.2148,300.2148,2135.0
2022-12-29 13:30:00,311.18,311.19,310.88,310.96,1738.0,300.2148,300.2244,299.9253,300.0025,1738.0
2022-12-29 13:40:00,311.09,311.21,310.94,310.96,1514.0,300.1279,300.2437,299.9832,300.0025,1514.0
2022-12-29 13:50:00,311.02,311.08,310.76,310.95,5232.0,300.0604,300.1183,299.8096,299.9929,5232.0
2022-12-29 14:00:00,310.98,311.69,310.98,311.52,4375.0,300.0218,300.7068,300.0218,300.5428,4375.0
2022-12-29 14:10:00,311.52,311.76,311.42,311.76,2897.0,300.5428,300.7743,300.4463,300.7743,2897.0
2022-12-29 14:20:00,311.78,311.94,311.64,311.7,2307.0,300.7936,300.948,300.6586,300.7164,2307.0
2022-12-29 14:30:00,311.74,312.06,311.74,312.06,1393.0,300.755,301.0638,300.755,301.0638,1393.0
2022-12-29 14:40:00,312.06,312.48,312.06,312.23,5167.0,301.0638,301.469,301.0638,301.2278,5167.0
2022-12-29 14:50:00,312.1,312.1,311.66,311.66,2003.0,301.1023,301.1023,300.6778,300.6778,2003.0
2022-12-29 15:00:00,311.76,311.84,311.63,311.63,2500.0,300.7743,300.8515,300.6489,300.6489,2500.0
2022-12-29 15:10:00,311.36,311.52,310.98,311.02,2932.0,300.3884,300.5428,300.0218,300.0604,2932.0
2022-12-29 15:20:00,311.09,311.65,311.02,311.43,5370.0,300.1279,300.6682,300.0604,300.456,5370.0
2022-12-29 15:30:00,311.59,311.94,311.58,311.78,3395.0,300.6103,300.948,300.6007,300.7936,3395.0
2022-12-29 15:40:00,311.62,311.89,311.62,311.88,3346.0,300.6393,300.8997,300.6393,300.8901,3346.0
2022-12-29 15:50:00,312.06,312.77,311.9,312.23,16691.0,301.0638,301.7487,300.9094,301.2278,16691.0
2022-12-30 09:30:00,308.93,311.6,308.93,310.44,3736.0,298.044,300.62,298.044,299.5008,3736.0
2022-12-30 09:40:00,310.44,310.44,309.4,309.53,5018.0,299.5008,299.5008,298.4975,298.6229,5018.0
2022-12-30 09:50:00,309.47,310.11,308.84,310.11,2626.0,298.565,299.1825,297.9572,299.1825,2626.0
2022-12-30 10:00:00,310.06,310.06,309.72,309.91,1624.0,299.1342,299.1342,298.8062,298.9895,1624.0
2022-12-30 10:10:00,309.75,310.53,309.74,310.53,2472.0,298.8352,299.5877,298.8255,299.5877,2472.0
2022-12-30 10:20:00,310.86,311.3,310.81,311.21,2255.0,299.906,300.3305,299.8578,300.2437,2255.0
2022-12-30 10:30:00,311.52,311.82,311.37,311.54,3784.0,300.5428,300.8322,300.3981,300.5621,3784.0
2022-12-30 10:40:00,311.3,311.99,311.29,311.99,1607.0,300.3305,300.9962,300.3209,300.9962,1607.0
2022-12-30 10:50:00,312.24,312.24,311.06,311.56,2000.0,301.2374,301.2374,300.099,300.5814,2000.0
2022-12-30 11:00:00,311.56,311.88,311.29,311.88,3035.0,300.5814,300.8901,300.3209,300.8901,3035.0
2022-12-30 11:10:00,312.11,312.17,311.65,311.65,2198.0,301.112,301.1699,300.6682,300.6682,2198.0
2022-12-30 11:20:00,311.97,311.98,311.38,311.66,4178.0,300.9769,300.9866,300.4077,300.6778,4178.0
2022-12-30 11:30:00,311.55,312.1,311.55,312.1,1823.0,300.5717,301.1023,300.5717,301.1023,1823.0
2022-12-30 11:40:00,312.1,312.44,311.99,312.22,6554.0,301.1023,301.4304,300.9962,301.2181,6554.0
2022-12-30 11:50:00,312.17,312.2,311.84,311.84,1143.0,301.1699,301.1988,300.8515,300.8515,1143.0
2022-12-30 12:00:00,312.18,312.23,311.67,311.67,3321.0,301.1795,301.2278,300.6875,300.6875,3321.0
2022-12-30 12:10:00,311.82,311.97,310.92,310.92,2715.0,300.8322,300.9769,299.9639,299.9639,2715.0
2022-12-30 12:20:00,310.77,311.63,310.77,311.37,2338.0,299.8192,300.6489,299.8192,300.3981,2338.0
2022-12-30 12:30:00,311.46,311.5,311.22,311.23,2875.0,300.4849,300.5235,300.2534,300.263,2875.0
2022-12-30 12:40:00,311.17,311.27,310.9,311.09,1957.0,300.2051,300.3016,299.9446,300.1279,1957.0
2022-12-30 12:50:00,311.09,311.09,310.58,311.02,1686.0,300.1279,300.1279,299.6359,300.0604,1686.0
2022-12-30 13:00:00,311.07,311.1,310.67,310.69,1798.0,300.1086,300.1376,299.7227,299.742,1798.0
2022-12-30 13:10:00,310.65,310.78,310.45,310.46,1825.0,299.7034,299.8289,299.5105,299.5201,1825.0
2022-12-30 13:20:00,309.93,309.93,308.81,309.39,1865.0,299.0088,299.0088,297.9283,298.4878,1865.0
2022-12-30 13:30:00,309.78,310.06,309.67,309.67,1893.0,298.8641,299.1342,298.758,298.758,1893.0
2022-12-30 13:40:00,309.8,309.8,309.48,309.58,1932.0,298.8834,298.8834,298.5747,298.6711,1932.0
2022-12-30 13:50:00,309.36,309.62,309.21,309.59,1467.0,298.4589,298.7097,298.3142,298.6808,1467.0
2022-12-30 14:00:00,309.59,309.74,308.81,308.82,4330.0,298.6808,298.8255,297.9283,297.9379,4330.0
2022-12-30 14:10:00,308.67,308.85,308.39,308.79,2319.0,297.7932,297.9669,297.5231,297.909,2319.0
2022-12-30 14:20:00,308.81,309.19,308.79,309.19,1377.0,297.9283,298.2949,297.909,298.2949,1377.0
2022-12-30 14:30:00,309.37,309.46,309.03,309.03,2457.0,298.4685,298.5554,298.1405,298.1405,2457.0
2022-12-30 14:40:00,308.8,308.8,308.42,308.55,3716.0,297.9186,297.9186,297.552,297.6774,3716.0
2022-12-30 14:50:00,308.44,308.87,308.43,308.58,5002.0,297.5713,297.9862,297.5617,297.7064,5002.0
2022-12-30 15:00:00,308.58,309.15,308.58,309.13,5264.0,297.7064,298.2563,297.7064,298.237,5264.0
2022-12-30 15:10:00,309.12,309.97,309.11,309.51,7268.0,298.2274,299.0474,298.2177,298.6036,7268.0
2022-12-30 15:20:00,309.59,309.67,308.91,309.02,4891.0,298.6808,298.758,298.0248,298.1309,4891.0
2022-12-30 15:30:00,308.98,309.83,308.98,309.75,7649.0,298.0923,298.9123,298.0923,298.8352,7649.0
2022-12-30 15:40:00,309.72,310.46,309.6,310.44,5619.0,298.8062,299.5201,298.6904,299.5008,5619.0
2022-12-30 15:50:00,310.66,311.59,310.66,311.32,23191.0,299.7131,300.6103,299.7131,300.3498,23191.0
2023-01-03 09:30:00,313.5,314.57,313.16,314.57,7088.0,302.453,303.4853,302.125,303.4853,7088.0
2023-01-03 09:40:00,314.55,316.1,313.7,313.71,4400.0,303.466,304.9614,302.646,302.6556,4400.0
2023-01-03 09:50:00,314.35,314.35,311.94,312.06,2198.0,303.2731,303.2731,300.948,301.0638,2198.0
2023-01-03 10:00:00,312.1,313.77,312.1,312.84,3091.0,301.1023,302.7135,301.1023,301.8163,3091.0
2023-01-03 10:10:00,312.83,312.9,311.04,311.04,3637.0,301.8066,301.8742,300.0797,300.0797,3637.0
2023-01-03 10:20:00,310.73,311.99,310.73,311.99,1761.0,299.7806,300.9962,299.7806,300.9962,1761.0
2023-01-03 10:30:00,312.37,313.41,312.37,313.12,3743.0,301.3628,302.3662,301.3628,302.0864,3743.0
2023-01-03 10:40:00,313.16,313.85,313.16,313.44,2507.0,302.125,302.7907,302.125,302.3951,2507.0
2023-01-03 10:50:00,313.03,314.0,313.02,314.0,949.0,301.9996,302.9354,301.9899,302.9354,949.0
2023-01-03 11:00:00,314.61,314.61,313.4,313.4,1729.0,303.5239,303.5239,302.3565,302.3565,1729.0
2023-01-03 11:10:00,312.88,313.02,311.73,312.29,3250.0,301.8549,301.9899,300.7454,301.2856,3250.0
2023-01-03 11:20:00,312.37,312.61,311.55,311.76,2599.0,301.3628,301.5944,300.5717,300.7743,2599.0
2023-01-03 11:30:00,311.73,311.73,311.1,311.24,1300.0,300.7454,300.7454,300.1376,300.2726,1300.0
2023-01-03 11:40:00,311.24,311.27,310.37,310.39,4702.0,300.2726,300.3016,299.4333,299.4526,4702.0
2023-01-03 11:50:00,310.64,310.87,310.24,310.6,3371.0,299.6938,299.9157,299.3079,299.6552,3371.0
2023-01-03 12:00:00,310.28,310.75,310.07,310.75,2185.0,299.3465,299.7999,299.1439,299.7999,2185.0
2023-01-03 12:10:00,310.79,311.31,310.74,310.88,5395.0,299.8385,300.3402,299.7903,299.9253,5395.0
2023-01-03 12:20:00,310.9,311.21,310.61,311.19,10103.0,299.9446,300.2437,299.6648,300.2244,10103.0
2023-01-03 12:30:00,311.19,312.18,311.19,311.82,3318.0,300.2244,301.1795,300.2244,300.8322,3318.0
2023-01-03 12:40:00,311.69,311.69,310.38,310.38,4316.0,300.7068,300.7068,299.443,299.443,4316.0
2023-01-03 12:50:00,309.94,310.7,309.91,310.7,3919.0,299.0185,299.7517,298.9895,299.7517,3919.0
2023-01-03 13:00:00,310.49,310.57,310.05,310.22,5214.0,299.5491,299.6263,299.1246,299.2886,5214.0
2023-01-03 13:10:00,310.48,310.63,310.28,310.54,840.0,299.5394,299.6841,299.3465,299.5973,840.0
2023-01-03 13:20:00,310.47,311.43,310.46,311.15,1325.0,299.5298,300.456,299.5201,300.1858,1325.0
2023-01-03 13:30:00,311.3,311.3,310.78,310.95,801.0,300.3305,300.3305,299.8289,299.9929,801.0
2023-01-03 13:40:00,310.87,310.88,310.42,310.44,1375.0,299.9157,299.9253,299.4815,299.5008,1375.0
2023-01-03 13:50:00,310.37,311.35,310.36,311.35,2738.0,299.4333,300.3788,299.4237,300.3788,2738.0
2023-01-03 14:00:00,311.34,311.55,310.56,310.69,6770.0,300.3691,300.5717,299.6166,299.742,6770.0
2023-01-03 14:10:00,310.68,310.78,309.76,309.77,3603.0,299.7324,299.8289,298.8448,298.8544,3603.0
2023-01-03 14:20:00,309.76,309.81,308.88,308.93,1806.0,298.8448,298.893,297.9958,298.044,1806.0
2023-01-03 14:30:00,309.0,309.0,308.31,308.31,1553.0,298.1116,298.1116,297.4459,297.4459,1553.0
2023-01-03 14:40:00,308.24,310.45,308.24,310.38,3236.0,297.3784,299.5105,297.3784,299.443,3236.0
2023-01-03 14:50:00,310.3,310.36,309.95,310.23,2998.0,299.3658,299.4237,299.0281,299.2982,2998.0
2023-01-03 15:00:00,310.27,310.64,309.81,309.84,6342.0,299.3368,299.6938,298.893,298.922,6342.0
2023-01-03 15:10:00,309.98,310.88,309.97,310.26,5280.0,299.057,299.9253,299.0474,299.3272,5280.0
2023-01-03 15:20:00,310.15,310.19,309.25,310.13,6103.0,299.2211,299.2596,298.3528,299.2018,6103.0
2023-01-03 15:30:00,310.09,310.7,310.09,310.32,6422.0,299.1632,299.7517,299.1632,299.3851,6422.0
2023-01-03 15:40:00,310.44,310.6,309.9,310.5,7268.0,299.5008,299.6552,298.9799,299.5587,7268.0
2023-01-03 15:50:00,310.61,310.83,310.37,310.5,20463.0,299.6648,299.8771,299.4333,299.5587,20463.0
2023-01-04 09:30:00,312.77,313.28,311.56,313.28,5747.0,301.7487,302.2408,300.5814,302.2408,5747.0
2023-01-04 09:40:00,313.29,314.54,312.78,312.78,17568.0,302.2504,303.4564,301.7584,301.7584,17568.0
2023-01-04 09:50:00,313.07,313.59,312.69,313.16,2709.0,302.0382,302.5398,301.6716,302.125,2709.0
2023-01-04 10:00:00,313.0,314.1,311.08,311.71,31822.0,301.9706,303.0319,300.1183,300.7261,31822.0
2023-01-04 10:10:00,311.74,312.51,310.93,312.51,6279.0,300.755,301.4979,299.9736,301.4979,6279.0
2023-01-04 10:20:00,312.91,312.91,311.96,312.84,3192.0,301.8838,301.8838,300.9673,301.8163,3192.0
2023-01-04 10:30:00,312.82,313.27,312.19,312.63,3359.0,301.797,302.2311,301.1892,301.6137,3359.0
2023-01-04 10:40:00,312.43,313.69,312.28,313.69,1302.0,301.4207,302.6363,301.276,302.6363,1302.0
2023-01-04 10:50:00,313.34,313.76,313.34,313.76,1801.0,302.2986,302.7038,302.2986,302.7038,1801.0
2023-01-04 11:00:00,313.86,314.43,313.72,314.43,4367.0,302.8003,303.3502,302.6653,303.3502,4367.0
2023-01-04 11:10:00,314.56,315.41,314.39,315.2,1800.0,303.4757,304.2957,303.3116,304.0931,1800.0
2023-01-04 11:20:00,315.02,315.03,314.65,314.97,2846.0,303.9194,303.9291,303.5625,303.8712,2846.0
2023-01-04 11:30:00,314.77,316.1,314.77,316.1,1529.0,303.6783,304.9614,303.6783,304.9614,1529.0
2023-01-04 11:40:00,315.92,316.05,315.64,315.76,1383.0,304.7877,304.9132,304.5176,304.6334,1383.0
2023-01-04 11:50:00,315.86,316.2,315.85,316.11,2169.0,304.7298,305.0579,304.7202,304.971,2169.0
2023-01-04 12:00:00,316.23,316.23,315.61,315.61,1769.0,305.0868,305.0868,304.4887,304.4887,1769.0
2023-01-04 12:10:00,315.43,315.43,315.03,315.04,300.0,304.315,304.315,303.9291,303.9387,300.0
2023-01-04 12:20:00,314.93,314.93,314.46,314.69,1249.0,303.8326,303.8326,303.3792,303.6011,1249.0
2023-01-04 12:30:00,314.73,315.55,314.73,315.55,1130.0,303.6397,304.4308,303.6397,304.4308,1130.0
2023-01-04 12:40:00,315.32,315.32,314.96,315.02,959.0,304.2089,304.2089,303.8616,303.9194,959.0
2023-01-04 12:50:00,314.96,314.96,314.0,314.35,1189.0,303.8616,303.8616,302.9354,303.2731,1189.0
2023-01-04 13:00:00,313.73,313.98,313.61,313.8,2006.0,302.6749,302.9161,302.5591,302.7424,2006.0
2023-01-04 13:10:00,313.98,314.78,313.98,314.68,9470.0,302.9161,303.6879,302.9161,303.5914,9470.0
2023-01-04 13:20:00,314.29,314.51,314.29,314.43,1020.0,303.2152,303.4274,303.2152,303.3502,1020.0
2023-01-04 13:30:00,314.37,314.87,314.27,314.87,910.0,303.2924,303.7747,303.1959,303.7747,910.0
2023-01-04 13:40:00,314.94,315.14,314.43,314.53,1605.0,303.8423,304.0352,303.3502,303.4467,1605.0
2023-01-04 13:50:00,314.85,314.86,313.67,313.67,2473.0,303.7554,303.7651,302.617,302.617,2473.0
2023-01-04 14:00:00,314.14,314.85,312.74,313.19,5982.0,303.0705,303.7554,301.7198,302.1539,5982.0
2023-01-04 14:10:00,313.25,314.98,313.25,314.84,1837.0,302.2118,303.8809,302.2118,303.7458,1837.0
2023-01-04 14:20:00,314.65,314.8,311.94,311.99,3565.0,303.5625,303.7072,300.948,300.9962,3565.0
2023-01-04 14:30:00,312.03,312.43,311.85,312.38,9282.0,301.0348,301.4207,300.8612,301.3725,9282.0
2023-01-04 14:40:00,312.27,312.77,312.13,312.44,10763.0,301.2664,301.7487,301.1313,301.4304,10763.0
2023-01-04 14:50:00,312.41,313.5,312.41,313.42,4662.0,301.4014,302.453,301.4014,302.3758,4662.0
2023-01-04 15:00:00,313.6,314.06,313.06,313.19,3759.0,302.5495,302.9933,302.0285,302.1539,3759.0
2023-01-04 15:10:00,313.38,313.57,312.98,313.36,3985.0,302.3372,302.5205,301.9513,302.3179,3985.0
2023-01-04 15:20:00,313.41,313.57,312.33,312.63,18484.0,302.3662,302.5205,301.3242,301.6137,18484.0
2023-01-04 15:30:00,312.63,312.74,311.11,311.28,4826.0,301.6137,301.7198,300.1472,300.3112,4826.0
2023-01-04 15:40:00,311.28,311.41,310.55,311.18,8149.0,300.3112,300.4367,299.607,300.2148,8149.0
2023-01-04 15:50:00,311.52,313.05,311.24,312.91,24975.0,300.5428,302.0189,300.2726,301.8838,24975.0
2023-01-05 09:30:00,311.89,311.99,309.7,309.7,5208.0,300.8997,300.9962,298.7869,298.7869,5208.0
2023-01-05 09:40:00,309.73,309.73,308.18,309.14,12963.0,298.8159,298.8159,297.3205,298.2466,12963.0
2023-01-05 09:50:00,309.86,310.78,309.86,310.62,1600.0,298.9413,299.8289,298.9413,299.6745,1600.0
2023-01-05 10:00:00,310.4,312.76,310.4,311.87,3316.0,299.4622,301.7391,299.4622,300.8804,3316.0
2023-01-05 10:10:00,312.4,312.69,312.24,312.25,2267.0,301.3918,301.6716,301.2374,301.2471,2267.0
2023-01-05 10:20:00,312.16,312.69,311.62,312.69,2110.0,301.1602,301.6716,300.6393,301.6716,2110.0
2023-01-05 10:30:00,312.51,312.78,311.85,312.72,2220.0,301.4979,301.7584,300.8612,301.7005,2220.0
2023-01-05 10:40:00,312.86,313.65,312.85,313.09,1842.0,301.8356,302.5977,301.8259,302.0575,1842.0
2023-01-05 10:50:00,313.19,313.2,311.43,311.44,3143.0,302.1539,302.1636,300.456,300.4656,3143.0
2023-01-05 11:00:00,311.55,311.55,310.92,311.32,4504.0,300.5717,300.5717,299.9639,300.3498,4504.0
2023-01-05 11:10:00,311.28,311.46,310.93,311.24,2332.0,300.3112,300.4849,299.9736,300.2726,2332.0
2023-01-05 11:20:00,310.93,310.94,310.13,310.35,5801.0,299.9736,299.9832,299.2018,299.414,5801.0
2023-01-05 11:30:00,310.44,310.45,310.03,310.05,4319.0,299.5008,299.5105,299.1053,299.1246,4319.0
2023-01-05 11:40:00,310.06,310.33,309.78,310.26,4983.0,299.1342,299.3947,298.8641,299.3272,4983.0
2023-01-05 11:50:00,310.04,310.04,309.35,309.36,1425.0,299.1149,299.1149,298.4492,298.4589,1425.0
2023-01-05 12:00:00,309.62,310.53,309.49,310.5,1951.0,298.7097,299.5877,298.5843,299.5587,1951.0
2023-01-05 12:10:00,310.14,310.22,309.62,309.78,1419.0,299.2114,299.2886,298.7097,298.8641,1419.0
2023-01-05 12:20:00,309.72,310.08,309.72,309.97,2710.0,298.8062,299.1535,298.8062,299.0474,2710.0
2023-01-05 12:30:00,310.0,310.36,309.64,309.66,3776.0,299.0763,299.4237,298.729,298.7483,3776.0
2023-01-05 12:40:00,309.46,309.68,309.27,309.63,1420.0,298.5554,298.7676,298.3721,298.7194,1420.0
2023-01-05 12:50:00,309.56,309.56,309.34,309.38,1205.0,298.6518,298.6518,298.4396,298.4782,1205.0
2023-01-05 13:00:00,309.36,309.36,308.83,309.17,2929.0,298.4589,298.4589,297.9476,298.2756,2929.0
2023-01-05 13:10:00,309.06,309.06,308.66,308.66,3250.0,298.1695,298.1695,297.7836,297.7836,3250.0
2023-01-05 13:20:00,308.77,310.23,308.77,309.37,6063.0,297.8897,299.2982,297.8897,298.4685,6063.0
2023-01-05 13:30:00,309.45,310.03,309.25,309.46,2222.0,298.5457,299.1053,298.3528,298.5554,2222.0
2023-01-05 13:40:00,309.5,309.5,309.1,309.12,2076.0,298.594,298.594,298.2081,298.2274,2076.0
2023-01-05 13:50:00,309.1,309.68,309.09,309.17,7946.0,298.2081,298.7676,298.1984,298.2756,7946.0
2023-01-05 14:00:00,308.91,309.25,308.91,309.14,2800.0,298.0248,298.3528,298.0248,298.2466,2800.0
2023-01-05 14:10:00,308.92,309.0,308.39,308.65,4232.0,298.0344,298.1116,297.5231,297.7739,4232.0
2023-01-05 14:20:00,308.83,308.9,308.39,308.39,1872.0,297.9476,298.0151,297.5231,297.5231,1872.0
2023-01-05 14:30:00,308.54,309.38,308.51,309.38,5029.0,297.6678,298.4782,297.6388,298.4782,5029.0
2023-01-05 14:40:00,309.25,309.39,308.73,309.28,4224.0,298.3528,298.4878,297.8511,298.3817,4224.0
2023-01-05 14:50:00,309.29,309.4,308.27,308.44,13082.0,298.3914,298.4975,297.4073,297.5713,13082.0
2023-01-05 15:00:00,308.03,308.15,307.72,308.0,8355.0,297.1758,297.2915,296.8767,297.1468,8355.0
2023-01-05 15:10:00,307.99,308.19,307.58,307.58,8720.0,297.1372,297.3301,296.7416,296.7416,8720.0
2023-01-05 15:20:00,307.43,307.45,306.73,306.91,15593.0,296.5969,296.6162,295.9216,296.0952,15593.0
2023-01-05 15:30:00,306.91,307.91,306.66,307.91,21359.0,296.0952,297.06,295.854,297.06,21359.0
2023-01-05 15:40:00,307.87,307.87,307.11,307.3,9785.0,297.0214,297.0214,296.2882,296.4715,9785.0
2023-01-05 15:50:00,307.41,308.85,307.32,308.66,37351.0,296.5776,297.9669,296.4908,297.7836,37351.0
2023-01-06 09:30:00,312.6,315.85,312.6,315.0,16710.0,301.5847,304.7202,301.5847,303.9002,16710.0
2023-01-06 09:40:00,315.3,315.92,314.25,314.5,10337.0,304.1896,304.7877,303.1766,303.4178,10337.0
2023-01-06 09:50:00,314.68,315.34,314.62,315.34,2454.0,303.5914,304.2282,303.5335,304.2282,2454.0
2023-01-06 10:00:00,315.79,317.19,315.63,316.93,6051.0,304.6623,306.013,304.508,305.7621,6051.0
2023-01-06 10:10:00,317.2,317.72,316.56,317.1,2747.0,306.0226,306.5243,305.4052,305.9262,2747.0
2023-01-06 10:20:00,317.01,317.29,316.27,316.75,2921.0,305.8393,306.1095,305.1254,305.5885,2921.0
2023-01-06 10:30:00,316.87,317.77,316.85,317.34,3272.0,305.7043,306.5725,305.685,306.1577,3272.0
2023-01-06 10:40:00,317.43,317.78,316.64,317.05,4265.0,306.2445,306.5822,305.4824,305.8779,4265.0
2023-01-06 10:50:00,317.22,317.24,316.38,316.62,3777.0,306.0419,306.0612,305.2315,305.4631,3777.0
2023-01-06 11:00:00,316.7,317.28,316.43,316.88,11462.0,305.5402,306.0998,305.2798,305.7139,11462.0
2023-01-06 11:10:00,316.95,316.96,316.21,316.4,3468.0,305.7814,305.7911,305.0675,305.2508,3468.0
2023-01-06 11:20:00,316.45,316.98,316.0,316.18,18728.0,305.2991,305.8104,304.8649,305.0386,18728.0
2023-01-06 11:30:00,316.34,316.51,316.16,316.39,2546.0,305.1929,305.3569,305.0193,305.2412,2546.0
2023-01-06 11:40:00,316.55,316.55,316.0,316.47,23633.0,305.3955,305.3955,304.8649,305.3184,23633.0
2023-01-06 11:50:00,316.47,317.19,316.22,316.24,4757.0,305.3184,306.013,305.0772,305.0965,4757.0
2023-01-06 12:00:00,316.41,316.42,316.13,316.13,2377.0,305.2605,305.2701,304.9903,304.9903,2377.0
2023-01-06 12:10:00,316.0,316.42,316.0,316.31,2974.0,304.8649,305.2701,304.8649,305.164,2974.0
2023-01-06 12:20:00,316.32,316.44,315.39,315.48,1578.0,305.1736,305.2894,304.2764,304.3632,1578.0
2023-01-06 12:30:00,315.48,316.04,315.47,316.04,9027.0,304.3632,304.9035,304.3536,304.9035,9027.0
2023-01-06 12:40:00,315.93,316.54,315.88,316.41,1100.0,304.7974,305.3859,304.7491,305.2605,1100.0
2023-01-06 12:50:00,316.43,316.6,315.94,315.94,1944.0,305.2798,305.4438,304.807,304.807,1944.0
2023-01-06 13:00:00,316.18,316.33,315.99,316.33,1241.0,305.0386,305.1833,304.8553,305.1833,1241.0
2023-01-06 13:10:00,316.24,316.57,316.24,316.34,1033.0,305.0965,305.4148,305.0965,305.1929,1033.0
2023-01-06 13:20:00,316.18,316.89,316.18,316.82,1769.0,305.0386,305.7236,305.0386,305.656,1769.0
2023-01-06 13:30:00,317.01,317.02,317.01,317.02,300.0,305.8393,305.849,305.8393,305.849,300.0
2023-01-06 13:40:00,317.53,318.54,317.35,318.06,5665.0,306.341,307.3154,306.1673,306.8523,5665.0
2023-01-06 13:50:00,318.06,319.23,318.05,319.23,3936.0,306.8523,307.9811,306.8427,307.9811,3936.0
2023-01-06 14:00:00,319.14,319.48,319.13,319.34,4006.0,307.8943,308.2223,307.8846,308.0872,4006.0
2023-01-06 14:10:00,319.58,320.01,319.58,319.92,1717.0,308.3188,308.7336,308.3188,308.6468,1717.0
2023-01-06 14:20:00,320.19,320.67,320.1,320.24,4983.0,308.9073,309.3704,308.8204,308.9555,4983.0
2023-01-06 14:30:00,320.23,321.19,320.23,321.19,2303.0,308.9459,309.872,308.9459,309.872,2303.0
2023-01-06 14:40:00,321.35,321.38,320.71,321.38,5328.0,310.0264,310.0553,309.4089,310.0553,5328.0
2023-01-06 14:50:00,321.3,321.6,321.22,321.36,5300.0,309.9782,310.2676,309.901,310.036,5300.0
2023-01-06 15:00:00,321.44,321.92,321.35,321.92,6138.0,310.1132,310.5763,310.0264,310.5763,6138.0
2023-01-06 15:10:00,321.92,322.02,321.33,321.33,5168.0,310.5763,310.6728,310.0071,310.0071,5168.0
2023-01-06 15:20:00,321.4,322.02,321.17,321.98,5279.0,310.0746,310.6728,309.8527,310.6342,5279.0
2023-01-06 15:30:00,322.06,322.58,322.01,322.54,11277.0,310.7114,311.2131,310.6631,311.1745,11277.0
2023-01-06 15:40:00,322.68,323.13,322.56,322.63,14970.0,311.3095,311.7437,311.1938,311.2613,14970.0
2023-01-06 15:50:00,322.21,322.36,321.2,321.28,53334.0,310.8561,311.0008,309.8817,309.9589,53334.0
2023-01-09 09:30:00,324.32,325.0,323.3,324.29,9761.0,312.8917,313.5478,311.9077,312.8628,9761.0
2023-01-09 09:40:00,324.62,325.74,324.28,325.52,5219.0,313.1812,314.2617,312.8531,314.0495,5219.0
2023-01-09 09:50:00,325.07,325.96,324.98,325.68,5823.0,313.6153,314.4739,313.5285,314.2038,5823.0
2023-01-09 10:00:00,325.82,326.11,325.42,325.61,2069.0,314.3389,314.6187,313.953,314.1363,2069.0
2023-01-09 10:10:00,325.62,325.76,324.36,325.11,3661.0,314.1459,314.281,312.9303,313.6539,3661.0
2023-01-09 10:20:00,324.77,324.77,323.82,323.82,800.0,313.3259,313.3259,312.4094,312.4094,800.0
2023-01-09 10:30:00,323.46,324.2,323.46,323.58,3309.0,312.062,312.776,312.062,312.1778,3309.0
2023-01-09 10:40:00,323.73,324.26,323.41,324.26,2515.0,312.3225,312.8339,312.0138,312.8339,2515.0
2023-01-09 10:50:00,324.47,324.56,324.21,324.5,2638.0,313.0365,313.1233,312.7856,313.0654,2638.0
2023-01-09 11:00:00,324.64,324.87,324.64,324.64,2386.0,313.2005,313.4224,313.2005,313.2005,2386.0
2023-01-09 11:10:00,324.94,325.2,324.75,325.11,3225.0,313.4899,313.7407,313.3066,313.6539,3225.0
2023-01-09 11:20:00,325.13,325.44,324.74,324.74,3074.0,313.6732,313.9723,313.2969,313.2969,3074.0
2023-01-09 11:30:00,324.56,324.64,323.94,324.39,2512.0,313.1233,313.2005,312.5251,312.9593,2512.0
2023-01-09 11:40:00,324.3,324.82,324.14,324.81,1530.0,312.8724,313.3741,312.7181,313.3645,1530.0
2023-01-09 11:50:00,324.77,325.23,324.77,325.18,1765.0,313.3259,313.7697,313.3259,313.7214,1765.0
2023-01-09 12:00:00,325.05,325.41,324.73,325.15,5469.0,313.596,313.9433,313.2873,313.6925,5469.0
2023-01-09 12:10:00,325.12,325.21,324.52,324.52,1136.0,313.6635,313.7504,313.0847,313.0847,1136.0
2023-01-09 12:20:00,324.57,325.11,324.56,325.05,5916.0,313.1329,313.6539,313.1233,313.596,5916.0
2023-01-09 12:30:00,325.19,325.22,324.52,324.71,2652.0,313.7311,313.76,313.0847,313.268,2652.0
2023-01-09 12:40:00,324.54,324.64,324.22,324.35,7013.0,313.104,313.2005,312.7953,312.9207,7013.0
2023-01-09 12:50:00,324.32,324.53,324.3,324.34,900.0,312.8917,313.0943,312.8724,312.911,900.0
2023-01-09 13:00:00,324.33,324.33,323.13,323.24,2516.0,312.9014,312.9014,311.7437,311.8498,2516.0
2023-01-09 13:10:00,323.21,323.42,323.21,323.42,3770.0,311.8209,312.0235,311.8209,312.0235,3770.0
2023-01-09 13:20:00,323.47,323.54,322.6,322.67,2804.0,312.0717,312.1392,311.2323,311.2999,2804.0
2023-01-09 13:30:00,322.92,322.92,322.36,322.36,1000.0,311.5411,311.5411,311.0008,311.0008,1000.0
2023-01-09 13:40:00,322.27,322.27,321.59,321.98,2283.0,310.914,310.914,310.2579,310.6342,2283.0
2023-01-09 13:50:00,322.22,322.39,322.12,322.25,1531.0,310.8657,311.0297,310.7693,310.8947,1531.0
2023-01-09 14:00:00,322.74,322.98,321.91,322.43,3015.0,311.3674,311.599,310.5667,311.0683,3015.0
2023-01-09 14:10:00,322.64,322.69,322.23,322.49,1720.0,311.2709,311.3192,310.8754,311.1262,1720.0
2023-01-09 14:20:00,322.53,322.53,322.22,322.5,1899.0,311.1648,311.1648,310.8657,311.1359,1899.0
2023-01-09 14:30:00,322.3,322.35,321.79,321.88,2733.0,310.9429,310.9912,310.4509,310.5377,2733.0
2023-01-09 14:40:00,321.84,322.5,321.83,322.18,1984.0,310.4991,311.1359,310.4895,310.8271,1984.0
2023-01-09 14:50:00,322.28,322.32,321.06,321.24,5807.0,310.9236,310.9622,309.7466,309.9203,5807.0
2023-01-09 15:00:00,321.31,321.64,321.19,321.33,7604.0,309.9878,310.3062,309.872,310.0071,7604.0
2023-01-09 15:10:00,321.62,321.91,321.28,321.52,6146.0,310.2869,310.5667,309.9589,310.1904,6146.0
2023-01-09 15:20:00,321.38,321.57,320.77,321.13,4141.0,310.0553,310.2386,309.4668,309.8141,4141.0
2023-01-09 15:30:00,321.08,321.13,320.56,320.57,7922.0,309.7659,309.8141,309.2642,309.2739,7922.0
2023-01-09 15:40:00,320.56,321.23,320.56,320.92,6020.0,309.2642,309.9106,309.2642,309.6115,6020.0
2023-01-09 15:50:00,321.03,321.62,321.03,321.29,21831.0,309.7177,310.2869,309.7177,309.9685,21831.0
2023-01-10 09:30:00,321.0,321.0,319.79,320.12,9542.0,309.6887,309.6887,308.5214,308.8397,9542.0
2023-01-10 09:40:00,319.93,320.69,319.35,319.67,4617.0,308.6564,309.3897,308.0969,308.4056,4617.0
2023-01-10 09:50:00,319.47,320.42,318.74,319.93,3371.0,308.2126,309.1292,307.5084,308.6564,3371.0
2023-01-10 10:00:00,320.03,320.03,319.59,320.01,1070.0,308.7529,308.7529,308.3284,308.7336,1070.0
2023-01-10 10:10:00,319.88,320.64,319.56,320.13,3048.0,308.6082,309.3414,308.2995,308.8494,3048.0
2023-01-10 10:20:00,319.79,319.92,319.35,319.35,3585.0,308.5214,308.6468,308.0969,308.0969,3585.0
2023-01-10 10:30:00,318.48,318.6,317.9,318.15,2086.0,307.2575,307.3733,306.698,306.9392,2086.0
2023-01-10 10:40:00,318.37,318.69,317.94,318.31,3511.0,307.1514,307.4601,306.7366,307.0935,3511.0
2023-01-10 10:50:00,318.69,319.65,318.68,319.41,809.0,307.4601,308.3863,307.4505,308.1548,809.0
2023-01-10 11:00:00,319.75,319.75,319.3,319.43,1803.0,308.4828,308.4828,308.0486,308.1741,1803.0
2023-01-10 11:10:00,319.6,319.92,319.24,319.25,2441.0,308.3381,308.6468,307.9907,308.0004,2441.0
2023-01-10 11:20:00,319.48,319.67,318.56,318.56,4576.0,308.2223,308.4056,307.3347,307.3347,4576.0
2023-01-10 11:30:00,318.77,319.04,318.26,318.58,5613.0,307.5373,307.7978,307.0453,307.354,5613.0
2023-01-10 11:40:00,318.8,319.04,318.24,318.31,2989.0,307.5663,307.7978,307.026,307.0935,2989.0
2023-01-10 11:50:00,318.6,319.12,318.33,318.68,9261.0,307.3733,307.875,307.1128,307.4505,9261.0
2023-01-10 12:00:00,318.68,318.68,317.9,318.31,2534.0,307.4505,307.4505,306.698,307.0935,2534.0
2023-01-10 12:10:00,318.09,318.65,317.95,318.1,2164.0,306.8813,307.4215,306.7462,306.8909,2164.0
2023-01-10 12:20:00,317.98,318.56,317.96,318.28,4010.0,306.7751,307.3347,306.7558,307.0646,4010.0
2023-01-10 12:30:00,318.44,319.57,318.44,319.57,8279.0,307.2189,308.3091,307.2189,308.3091,8279.0
2023-01-10 12:40:00,319.35,319.36,318.39,318.39,2539.0,308.0969,308.1065,307.1707,307.1707,2539.0
2023-01-10 12:50:00,318.84,319.1,318.7,318.7,2526.0,307.6048,307.8557,307.4698,307.4698,2526.0
2023-01-10 13:00:00,318.74,319.42,318.74,319.24,4489.0,307.5084,308.1644,307.5084,307.9907,4489.0
2023-01-10 13:10:00,319.15,319.15,318.94,318.98,1095.0,307.9039,307.9039,307.7013,307.7399,1095.0
2023-01-10 13:20:00,318.97,319.39,318.97,319.39,943.0,307.7303,308.1355,307.7303,308.1355,943.0
2023-01-10 13:30:00,319.62,319.65,319.37,319.64,2515.0,308.3574,308.3863,308.1162,308.3767,2515.0
2023-01-10 13:40:00,319.58,319.65,319.12,319.41,3456.0,308.3188,308.3863,307.875,308.1548,3456.0
2023-01-10 13:50:00,319.41,319.41,319.24,319.24,3392.0,308.1548,308.1548,307.9907,307.9907,3392.0
2023-01-10 14:00:00,319.46,319.79,319.28,319.7,3457.0,308.203,308.5214,308.0293,308.4345,3457.0
2023-01-10 14:10:00,319.77,319.92,319.6,319.7,3934.0,308.5021,308.6468,308.3381,308.4345,3934.0
2023-01-10 14:20:00,319.96,320.0,319.2,319.57,3106.0,308.6854,308.724,307.9522,308.3091,3106.0
2023-01-10 14:30:00,319.74,319.9,319.69,319.73,1905.0,308.4731,308.6275,308.4249,308.4635,1905.0
2023-01-10 14:40:00,319.81,319.82,319.4,319.57,2411.0,308.5407,308.5503,308.1451,308.3091,2411.0
2023-01-10 14:50:00,319.63,319.63,319.15,319.4,2047.0,308.367,308.367,307.9039,308.1451,2047.0
2023-01-10 15:00:00,319.37,319.54,319.09,319.31,3344.0,308.1162,308.2802,307.846,308.0583,3344.0
2023-01-10 15:10:00,319.32,319.89,319.32,319.88,1700.0,308.0679,308.6178,308.0679,308.6082,1700.0
2023-01-10 15:20:00,319.74,320.0,319.48,319.86,6703.0,308.4731,308.724,308.2223,308.5889,6703.0
2023-01-10 15:30:00,319.85,319.85,319.31,319.68,4963.0,308.5793,308.5793,308.0583,308.4152,4963.0
2023-01-10 15:40:00,319.55,319.72,319.38,319.61,6316.0,308.2898,308.4538,308.1258,308.3477,6316.0
2023-01-10 15:50:00,319.84,320.18,319.66,319.82,29932.0,308.5696,308.8976,308.3959,308.5503,29932.0
2023-01-11 09:30:00,322.67,323.0,320.35,323.0,5945.0,311.2999,311.6183,309.0616,311.6183,5945.0
2023-01-11 09:40:00,323.99,324.5,323.48,324.5,2980.0,312.5734,313.0654,312.0813,313.0654,2980.0
2023-01-11 09:50:00,324.25,324.25,323.35,324.07,3451.0,312.8242,312.8242,311.9559,312.6505,3451.0
2023-01-11 10:00:00,324.54,325.38,324.15,325.38,5707.0,313.104,313.9144,312.7277,313.9144,5707.0
2023-01-11 10:10:00,325.24,325.69,324.8,325.69,3127.0,313.7793,314.2135,313.3548,314.2135,3127.0
2023-01-11 10:20:00,325.62,327.04,325.49,326.87,4209.0,314.1459,315.5159,314.0205,315.3519,4209.0
2023-01-11 10:30:00,326.69,327.42,326.11,327.17,10745.0,315.1782,315.8825,314.6187,315.6413,10745.0
2023-01-11 10:40:00,327.08,327.43,326.66,327.0,2253.0,315.5545,315.8921,315.1493,315.4773,2253.0
2023-01-11 10:50:00,326.91,326.91,325.46,325.64,1415.0,315.3905,315.3905,313.9916,314.1652,1415.0
2023-01-11 11:00:00,325.53,326.44,325.23,326.27,16791.0,314.0591,314.937,313.7697,314.773,16791.0
2023-01-11 11:10:00,326.27,326.72,325.99,326.66,6094.0,314.773,315.2072,314.5029,315.1493,6094.0
2023-01-11 11:20:00,326.88,327.17,326.57,327.13,4252.0,315.3615,315.6413,315.0625,315.6027,4252.0
2023-01-11 11:30:00,327.16,327.33,326.88,326.93,4516.0,315.6317,315.7957,315.3615,315.4098,4516.0
2023-01-11 11:40:00,326.93,327.68,326.93,327.43,3915.0,315.4098,316.1333,315.4098,315.8921,3915.0
2023-01-11 11:50:00,327.4,327.47,326.87,326.88,2718.0,315.8632,315.9307,315.3519,315.3615,2718.0
2023-01-11 12:00:00,326.9,327.17,326.81,326.95,1109.0,315.3808,315.6413,315.294,315.4291,1109.0
2023-01-11 12:10:00,327.03,327.18,326.73,326.73,2400.0,315.5062,315.651,315.2168,315.2168,2400.0
2023-01-11 12:20:00,326.4,326.78,325.85,325.86,2688.0,314.8984,315.2651,314.3678,314.3775,2688.0
2023-01-11 12:30:00,325.99,326.35,325.85,326.35,3634.0,314.5029,314.8502,314.3678,314.8502,3634.0
2023-01-11 12:40:00,326.36,326.36,326.19,326.22,1797.0,314.8599,314.8599,314.6958,314.7248,1797.0
2023-01-11 12:50:00,326.29,326.52,326.29,326.29,1739.0,314.7923,315.0142,314.7923,314.7923,1739.0
2023-01-11 13:00:00,326.5,326.69,325.92,326.07,3432.0,314.9949,315.1782,314.4354,314.5801,3432.0
2023-01-11 13:10:00,325.88,326.82,325.88,326.6,2520.0,314.3968,315.3036,314.3968,315.0914,2520.0
2023-01-11 13:20:00,326.3,326.56,325.95,326.56,807.0,314.802,315.0528,314.4643,315.0528,807.0
2023-01-11 13:30:00,326.51,326.91,326.4,326.62,2659.0,315.0046,315.3905,314.8984,315.1107,2659.0
2023-01-11 13:40:00,326.75,326.76,326.13,326.13,3261.0,315.2361,315.2458,314.638,314.638,3261.0
2023-01-11 13:50:00,326.26,326.44,325.78,326.43,5938.0,314.7634,314.937,314.3003,314.9274,5938.0
2023-01-11 14:00:00,326.34,326.57,326.13,326.57,4248.0,314.8406,315.0625,314.638,315.0625,4248.0
2023-01-11 14:10:00,326.7,326.98,326.48,326.98,1135.0,315.1879,315.458,314.9756,315.458,1135.0
2023-01-11 14:20:00,327.2,327.74,327.14,327.74,16215.0,315.6703,316.1912,315.6124,316.1912,16215.0
2023-01-11 14:30:00,327.8,328.37,327.8,328.25,9209.0,316.2491,316.799,316.2491,316.6833,9209.0
2023-01-11 14:40:00,328.19,328.58,328.14,328.23,4109.0,316.6254,317.0016,316.5771,316.664,4109.0
2023-01-11 14:50:00,328.22,328.27,327.44,327.44,19675.0,316.6543,316.7025,315.9018,315.9018,19675.0
2023-01-11 15:00:00,327.44,328.03,327.43,327.65,4139.0,315.9018,316.471,315.8921,316.1044,4139.0
2023-01-11 15:10:00,327.65,328.17,327.6,328.14,8141.0,316.1044,316.6061,316.0562,316.5771,8141.0
2023-01-11 15:20:00,328.12,328.21,327.8,327.8,6150.0,316.5578,316.6447,316.2491,316.2491,6150.0
2023-01-11 15:30:00,327.79,328.06,327.48,328.02,18182.0,316.2395,316.4999,315.9404,316.4614,18182.0
2023-01-11 15:40:00,328.04,328.6,327.99,328.6,15933.0,316.4807,317.0209,316.4324,317.0209,15933.0
2023-01-11 15:50:00,328.63,329.99,328.63,329.88,66460.0,317.0499,318.3619,317.0499,318.2558,66460.0
2023-01-12 09:30:00,331.12,331.99,330.24,330.25,6316.0,319.4521,320.2915,318.6031,318.6128,6316.0
2023-01-12 09:40:00,330.29,330.29,328.51,328.68,12076.0,318.6514,318.6514,316.9341,317.0981,12076.0
2023-01-12 09:50:00,328.91,329.84,328.91,329.84,4440.0,317.32,318.2172,317.32,318.2172,4440.0
2023-01-12 10:00:00,330.38,330.79,329.27,329.62,8232.0,318.7382,319.1338,317.6673,318.005,8232.0
2023-01-12 10:10:00,329.82,332.2,329.82,332.2,28105.0,318.1979,320.4941,318.1979,320.4941,28105.0
2023-01-12 10:20:00,332.2,332.81,331.52,332.24,15402.0,320.4941,321.0826,319.838,320.5327,15402.0
2023-01-12 10:30:00,331.97,333.15,331.75,332.67,2481.0,320.2722,321.4106,320.0599,320.9475,2481.0
2023-01-12 10:40:00,332.56,332.57,331.49,331.82,7848.0,320.8414,320.851,319.8091,320.1275,7848.0
2023-01-12 10:50:00,332.0,332.71,331.86,332.15,11839.0,320.3011,320.9861,320.166,320.4458,11839.0
2023-01-12 11:00:00,331.58,332.01,331.06,331.58,6812.0,319.8959,320.3108,319.3942,319.8959,6812.0
2023-01-12 11:10:00,331.75,332.58,331.67,331.96,7445.0,320.0599,320.8607,319.9827,320.2625,7445.0
2023-01-12 11:20:00,331.98,332.04,331.54,331.87,4897.0,320.2818,320.3397,319.8573,320.1757,4897.0
2023-01-12 11:30:00,331.78,331.9,331.08,331.48,9892.0,320.0889,320.2046,319.4135,319.7994,9892.0
2023-01-12 11:40:00,331.65,331.95,331.49,331.81,9267.0,319.9634,320.2529,319.8091,320.1178,9267.0
2023-01-12 11:50:00,331.79,332.39,331.79,332.39,3738.0,320.0985,320.6774,320.0985,320.6774,3738.0
2023-01-12 12:00:00,332.31,332.34,332.3,332.34,302.0,320.6002,320.6291,320.5905,320.6291,302.0
2023-01-12 12:10:00,332.77,333.4,332.58,333.24,4172.0,321.044,321.6518,320.8607,321.4974,4172.0
2023-01-12 12:20:00,333.44,333.74,333.29,333.72,1431.0,321.6904,321.9798,321.5457,321.9605,1431.0
2023-01-12 12:30:00,333.48,333.69,332.62,332.62,15441.0,321.729,321.9316,320.8993,320.8993,15441.0
2023-01-12 12:40:00,332.3,332.79,332.29,332.6,3689.0,320.5905,321.0633,320.5809,320.88,3689.0
2023-01-12 12:50:00,332.61,332.94,332.61,332.79,1684.0,320.8896,321.208,320.8896,321.0633,1684.0
2023-01-12 13:00:00,332.73,333.16,332.59,332.93,3146.0,321.0054,321.4202,320.8703,321.1983,3146.0
2023-01-12 13:10:00,332.9,333.45,332.89,333.27,2000.0,321.1694,321.7,321.1598,321.5264,2000.0
2023-01-12 13:20:00,333.46,333.46,331.24,331.55,4681.0,321.7097,321.7097,319.5679,319.867,4681.0
2023-01-12 13:30:00,331.46,331.94,331.3,331.86,2352.0,319.7801,320.2432,319.6258,320.166,2352.0
2023-01-12 13:40:00,331.85,332.19,331.64,331.96,2683.0,320.1564,320.4844,319.9538,320.2625,2683.0
2023-01-12 13:50:00,331.83,332.08,331.53,331.91,5000.0,320.1371,320.3783,319.8477,320.2143,5000.0
2023-01-12 14:00:00,332.02,332.26,331.25,331.58,3517.0,320.3204,320.552,319.5775,319.8959,3517.0
2023-01-12 14:10:00,331.29,331.84,330.96,331.83,7037.0,319.6161,320.1468,319.2978,320.1371,7037.0
2023-01-12 14:20:00,331.81,331.81,330.84,330.84,18983.0,320.1178,320.1178,319.182,319.182,18983.0
2023-01-12 14:30:00,330.68,331.1,330.56,331.03,6503.0,319.0276,319.4328,318.9119,319.3653,6503.0
2023-01-12 14:40:00,331.15,331.62,331.06,331.36,9424.0,319.4811,319.9345,319.3942,319.6837,9424.0
2023-01-12 14:50:00,331.35,331.36,330.75,331.36,10733.0,319.674,319.6837,319.0952,319.6837,10733.0
2023-01-12 15:00:00,331.48,331.58,331.1,331.25,8874.0,319.7994,319.8959,319.4328,319.5775,8874.0
2023-01-12 15:10:00,331.32,331.39,331.02,331.23,7024.0,319.6451,319.7126,319.3556,319.5582,7024.0
2023-01-12 15:20:00,330.99,331.53,330.9,331.37,2700.0,319.3267,319.8477,319.2399,319.6933,2700.0
2023-01-12 15:30:00,331.38,331.73,331.15,331.25,18831.0,319.703,320.0406,319.4811,319.5775,18831.0
2023-01-12 15:40:00,331.33,331.78,330.43,330.47,18092.0,319.6547,320.0889,318.7864,318.825,18092.0
2023-01-12 15:50:00,330.64,331.95,330.63,331.09,59636.0,318.989,320.2529,318.9794,319.4232,59636.0
2023-01-13 09:30:00,328.64,328.96,327.62,328.42,6476.0,317.0595,317.3682,316.0755,316.8473,6476.0
2023-01-13 09:40:00,327.98,329.15,327.31,329.15,1429.0,316.4228,317.5515,315.7764,317.5515,1429.0
2023-01-13 09:50:00,329.21,329.42,328.88,329.02,2547.0,317.6094,317.812,317.2911,317.4261,2547.0
2023-01-13 10:00:00,329.4,329.4,328.16,328.16,963.0,317.7927,317.7927,316.5964,316.5964,963.0
2023-01-13 10:10:00,328.13,329.3,328.05,329.3,1160.0,316.5675,317.6963,316.4903,317.6963,1160.0
2023-01-13 10:20:00,329.3,330.48,329.3,330.48,2901.0,317.6963,318.8347,317.6963,318.8347,2901.0
2023-01-13 10:30:00,330.42,330.42,329.32,329.32,2091.0,318.7768,318.7768,317.7156,317.7156,2091.0
2023-01-13 10:40:00,329.33,329.89,329.2,329.89,2294.0,317.7252,318.2655,317.5998,318.2655,2294.0
2023-01-13 10:50:00,329.63,330.17,329.0,329.5,10791.0,318.0146,318.5356,317.4068,317.8892,10791.0
2023-01-13 11:00:00,329.73,330.04,329.49,329.49,1283.0,318.1111,318.4102,317.8796,317.8796,1283.0
2023-01-13 11:10:00,330.01,330.01,329.17,329.5,3805.0,318.3812,318.3812,317.5708,317.8892,3805.0
2023-01-13 11:20:00,329.71,330.75,329.71,330.31,1961.0,318.0918,319.0952,318.0918,318.6707,1961.0
2023-01-13 11:30:00,330.22,330.27,329.33,329.33,8141.0,318.5838,318.6321,317.7252,317.7252,8141.0
2023-01-13 11:40:00,329.45,330.03,329.32,330.0,2015.0,317.841,318.4005,317.7156,318.3716,2015.0
2023-01-13 11:50:00,330.1,330.76,329.94,330.64,1535.0,318.4681,319.1048,318.3137,318.989,1535.0
2023-01-13 12:00:00,330.55,330.68,330.07,330.4,2388.0,318.9022,319.0276,318.4391,318.7575,2388.0
2023-01-13 12:10:00,330.68,330.99,330.67,330.99,1755.0,319.0276,319.3267,319.018,319.3267,1755.0
2023-01-13 12:20:00,331.1,331.38,330.74,331.08,2677.0,319.4328,319.703,319.0855,319.4135,2677.0
2023-01-13 12:30:00,331.0,331.51,330.79,330.79,4315.0,319.3364,319.8284,319.1338,319.1338,4315.0
2023-01-13 12:40:00,331.09,331.57,331.09,331.47,3840.0,319.4232,319.8863,319.4232,319.7898,3840.0
2023-01-13 12:50:00,331.57,331.88,331.55,331.69,2346.0,319.8863,320.1853,319.867,320.002,2346.0
2023-01-13 13:00:00,331.76,332.12,331.41,331.76,3390.0,320.0696,320.4169,319.7319,320.0696,3390.0
2023-01-13 13:10:00,331.74,331.86,331.0,331.23,5001.0,320.0503,320.166,319.3364,319.5582,5001.0
2023-01-13 13:20:00,331.25,331.29,330.88,330.94,2177.0,319.5775,319.6161,319.2206,319.2785,2177.0
2023-01-13 13:30:00,331.02,331.65,331.0,331.65,3122.0,319.3556,319.9634,319.3364,319.9634,3122.0
2023-01-13 13:40:00,331.79,332.48,331.79,332.48,1898.0,320.0985,320.7642,320.0985,320.7642,1898.0
2023-01-13 13:50:00,332.71,332.99,332.47,332.6,1960.0,320.9861,321.2562,320.7546,320.88,1960.0
2023-01-13 14:00:00,332.63,332.93,332.35,332.35,2306.0,320.9089,321.1983,320.6388,320.6388,2306.0
2023-01-13 14:10:00,332.29,332.38,331.92,331.94,2300.0,320.5809,320.6677,320.2239,320.2432,2300.0
2023-01-13 14:20:00,331.65,331.79,331.52,331.52,1350.0,319.9634,320.0985,319.838,319.838,1350.0
2023-01-13 14:30:00,331.77,332.0,331.52,331.86,2808.0,320.0792,320.3011,319.838,320.166,2808.0
2023-01-13 14:40:00,331.96,332.37,331.96,332.37,1494.0,320.2625,320.6581,320.2625,320.6581,1494.0
2023-01-13 14:50:00,332.33,332.39,331.72,332.39,9283.0,320.6195,320.6774,320.031,320.6774,9283.0
2023-01-13 15:00:00,332.53,333.09,332.45,333.02,7511.0,320.8124,321.3527,320.7353,321.2852,7511.0
2023-01-13 15:10:00,333.04,333.32,332.89,333.31,11678.0,321.3045,321.5746,321.1598,321.565,11678.0
2023-01-13 15:20:00,333.32,333.44,333.27,333.44,3820.0,321.5746,321.6904,321.5264,321.6904,3820.0
2023-01-13 15:30:00,333.38,333.88,333.13,333.8,8329.0,321.6325,322.1149,321.3913,322.0377,8329.0
2023-01-13 15:40:00,333.81,333.87,332.82,333.12,9371.0,322.0473,322.1052,321.0922,321.3816,9371.0
2023-01-13 15:50:00,333.03,333.2,332.54,333.17,24799.0,321.2948,321.4588,320.8221,321.4299,24799.0
2023-01-17 09:30:00,333.43,334.88,332.88,333.72,6557.0,321.6807,323.0796,321.1501,321.9605,6557.0
2023-01-17 09:40:00,334.99,334.99,334.01,334.37,7757.0,323.1858,323.1858,322.2403,322.5876,7757.0
2023-01-17 09:50:00,334.42,335.25,333.8,334.14,5333.0,322.6358,323.4366,322.0377,322.3657,5333.0
2023-01-17 10:00:00,335.08,335.44,334.17,334.43,3898.0,323.2726,323.6199,322.3946,322.6455,3898.0
2023-01-17 10:10:00,334.65,335.64,334.62,335.64,5907.0,322.8577,323.8128,322.8288,323.8128,5907.0
2023-01-17 10:20:00,335.91,336.42,335.72,336.4,5881.0,324.0733,324.5654,323.89,324.5461,5881.0
2023-01-17 10:30:00,336.48,336.8,335.46,335.49,7907.0,324.6232,324.932,323.6392,323.6681,7907.0
2023-01-17 10:40:00,335.36,335.54,334.69,335.54,2504.0,323.5427,323.7164,322.8963,323.7164,2504.0
2023-01-17 10:50:00,335.47,335.47,335.08,335.38,2552.0,323.6488,323.6488,323.2726,323.562,2552.0
2023-01-17 11:00:00,335.55,335.62,334.63,334.63,3716.0,323.726,323.7936,322.8384,322.8384,3716.0
2023-01-17 11:10:00,334.25,334.58,334.25,334.57,500.0,322.4718,322.7902,322.4718,322.7806,500.0
2023-01-17 11:20:00,334.7,335.55,334.41,335.22,10134.0,322.906,323.726,322.6262,323.4076,10134.0
2023-01-17 11:30:00,335.32,335.46,335.12,335.22,1879.0,323.5041,323.6392,323.3112,323.4076,1879.0
2023-01-17 11:40:00,335.33,335.44,335.11,335.15,2839.0,323.5138,323.6199,323.3015,323.3401,2839.0
2023-01-17 11:50:00,335.18,335.28,334.55,335.28,3025.0,323.3691,323.4655,322.7613,323.4655,3025.0
2023-01-17 12:00:00,335.05,335.54,335.05,335.34,1552.0,323.2436,323.7164,323.2436,323.5234,1552.0
2023-01-17 12:10:00,335.12,335.39,335.05,335.05,1287.0,323.3112,323.5717,323.2436,323.2436,1287.0
2023-01-17 12:20:00,335.11,335.11,334.18,334.19,810.0,323.3015,323.3015,322.4043,322.4139,810.0
2023-01-17 12:30:00,334.58,335.05,334.39,335.05,1452.0,322.7902,323.2436,322.6069,323.2436,1452.0
2023-01-17 12:40:00,334.85,335.06,334.61,334.91,1596.0,323.0507,323.2533,322.8191,323.1086,1596.0
2023-01-17 12:50:00,334.92,334.94,334.54,334.56,1300.0,323.1182,323.1375,322.7516,322.7709,1300.0
2023-01-17 13:00:00,334.58,334.89,334.3,334.3,3783.0,322.7902,323.0893,322.5201,322.5201,3783.0
2023-01-17 13:10:00,333.9,334.21,333.9,334.21,300.0,322.1342,322.4332,322.1342,322.4332,300.0
2023-01-17 13:20:00,334.01,334.1,333.55,333.75,3129.0,322.2403,322.3271,321.7965,321.9894,3129.0
2023-01-17 13:30:00,333.83,334.21,333.75,334.05,2671.0,322.0666,322.4332,321.9894,322.2789,2671.0
2023-01-17 13:40:00,334.41,334.43,334.0,334.0,1383.0,322.6262,322.6455,322.2306,322.2306,1383.0
2023-01-17 13:50:00,333.99,333.99,333.42,333.63,2372.0,322.221,322.221,321.6711,321.8737,2372.0
2023-01-17 14:00:00,333.91,333.91,333.87,333.88,400.0,322.1438,322.1438,322.1052,322.1149,400.0
2023-01-17 14:10:00,334.01,334.01,333.5,333.5,1724.0,322.2403,322.2403,321.7483,321.7483,1724.0
2023-01-17 14:20:00,332.94,333.42,332.94,333.42,1388.0,321.208,321.6711,321.208,321.6711,1388.0
2023-01-17 14:30:00,333.54,334.76,333.54,334.75,1051.0,321.7868,322.9639,321.7868,322.9542,1051.0
2023-01-17 14:40:00,334.63,334.99,334.63,334.99,1100.0,322.8384,323.1858,322.8384,323.1858,1100.0
2023-01-17 14:50:00,335.15,335.62,335.15,335.57,4939.0,323.3401,323.7936,323.3401,323.7453,4939.0
2023-01-17 15:00:00,335.8,335.88,335.49,335.84,8291.0,323.9672,324.0444,323.6681,324.0058,8291.0
2023-01-17 15:10:00,335.86,336.07,335.42,335.93,6283.0,324.0251,324.2277,323.6006,324.0926,6283.0
2023-01-17 15:20:00,335.85,336.1,335.57,335.7,9523.0,324.0154,324.2566,323.7453,323.8707,9523.0
2023-01-17 15:30:00,335.76,336.21,335.76,336.1,4810.0,323.9286,324.3628,323.9286,324.2566,4810.0
2023-01-17 15:40:00,336.21,336.46,335.49,335.69,7971.0,324.3628,324.604,323.6681,323.8611,7971.0
2023-01-17 15:50:00,335.5,336.44,335.1,336.32,35589.0,323.6778,324.5847,323.2919,324.4689,35589.0
2023-01-18 09:30:00,336.3,336.88,335.14,335.15,16043.0,324.4496,325.0092,323.3305,323.3401,16043.0
2023-01-18 09:40:00,334.55,336.2,334.55,335.99,33667.0,322.7613,324.3531,322.7613,324.1505,33667.0
2023-01-18 09:50:00,336.11,336.5,336.08,336.46,4828.0,324.2663,324.6425,324.2373,324.604,4828.0
2023-01-18 10:00:00,336.47,337.57,336.47,336.7,32153.0,324.6136,325.6748,324.6136,324.8355,32153.0
2023-01-18 10:10:00,336.5,336.5,334.34,334.68,4705.0,324.6425,324.6425,322.5587,322.8867,4705.0
2023-01-18 10:20:00,335.0,335.61,334.86,335.08,3128.0,323.1954,323.7839,323.0603,323.2726,3128.0
2023-01-18 10:30:00,335.08,335.18,334.21,334.32,8396.0,323.2726,323.3691,322.4332,322.5394,8396.0
2023-01-18 10:40:00,334.14,334.86,333.9,334.1,2495.0,322.3657,323.0603,322.1342,322.3271,2495.0
2023-01-18 10:50:00,334.02,334.2,333.62,334.2,2200.0,322.2499,322.4236,321.864,322.4236,2200.0
2023-01-18 11:00:00,334.3,334.3,332.33,332.74,2834.0,322.5201,322.5201,320.6195,321.015,2834.0
2023-01-18 11:10:00,332.79,332.86,332.24,332.24,543.0,321.0633,321.1308,320.5327,320.5327,543.0
2023-01-18 11:20:00,332.48,332.75,331.82,332.36,4794.0,320.7642,321.0247,320.1275,320.6484,4794.0
2023-01-18 11:30:00,332.28,332.63,331.91,332.21,6837.0,320.5712,320.9089,320.2143,320.5037,6837.0
2023-01-18 11:40:00,332.03,332.38,331.61,331.87,3752.0,320.3301,320.6677,319.9249,320.1757,3752.0
2023-01-18 11:50:00,331.98,332.48,330.99,332.48,13193.0,320.2818,320.7642,319.3267,320.7642,13193.0
2023-01-18 12:00:00,332.47,332.76,331.46,331.46,1251.0,320.7546,321.0343,319.7801,319.7801,1251.0
2023-01-18 12:10:00,331.55,331.66,330.9,331.05,1400.0,319.867,319.9731,319.2399,319.3846,1400.0
2023-01-18 12:20:00,330.94,331.15,330.22,330.35,3175.0,319.2785,319.4811,318.5838,318.7093,3175.0
2023-01-18 12:30:00,330.52,330.52,329.78,329.91,1231.0,318.8733,318.8733,318.1593,318.2848,1231.0
2023-01-18 12:40:00,330.0,330.29,329.72,330.29,1655.0,318.3716,318.6514,318.1015,318.6514,1655.0
2023-01-18 12:50:00,330.67,330.88,329.91,330.24,2374.0,319.018,319.2206,318.2848,318.6031,2374.0
2023-01-18 13:00:00,330.28,330.61,329.74,329.9,2566.0,318.6417,318.9601,318.1208,318.2751,2566.0
2023-01-18 13:10:00,329.85,329.85,329.35,329.37,4884.0,318.2269,318.2269,317.7445,317.7638,4884.0
2023-01-18 13:20:00,329.36,330.42,329.16,330.42,2702.0,317.7541,318.7768,317.5612,318.7768,2702.0
2023-01-18 13:30:00,330.34,330.84,330.33,330.84,1953.0,318.6996,319.182,318.69,319.182,1953.0
2023-01-18 13:40:00,330.74,331.55,330.65,331.0,4950.0,319.0855,319.867,318.9987,319.3364,4950.0
2023-01-18 13:50:00,331.12,331.12,330.21,330.23,2181.0,319.4521,319.4521,318.5742,318.5935,2181.0
2023-01-18 14:00:00,330.27,330.72,330.09,330.44,2091.0,318.6321,319.0662,318.4584,318.7961,2091.0
2023-01-18 14:10:00,330.29,330.87,330.08,330.09,2609.0,318.6514,319.2109,318.4488,318.4584,2609.0
2023-01-18 14:20:00,330.33,330.69,330.27,330.51,1766.0,318.69,319.0373,318.6321,318.8636,1766.0
2023-01-18 14:30:00,330.83,331.01,330.61,330.75,3792.0,319.1723,319.346,318.9601,319.0952,3792.0
2023-01-18 14:40:00,330.44,330.51,330.34,330.46,900.0,318.7961,318.8636,318.6996,318.8154,900.0
2023-01-18 14:50:00,330.02,330.25,329.73,329.73,2016.0,318.3909,318.6128,318.1111,318.1111,2016.0
2023-01-18 15:00:00,329.72,329.89,329.37,329.37,1900.0,318.1015,318.2655,317.7638,317.7638,1900.0
2023-01-18 15:10:00,329.49,329.96,329.25,329.26,2920.0,317.8796,318.333,317.648,317.6577,2920.0
2023-01-18 15:20:00,329.52,329.63,329.18,329.27,3079.0,317.9085,318.0146,317.5805,317.6673,3079.0
2023-01-18 15:30:00,329.17,329.29,328.48,328.59,4113.0,317.5708,317.6866,316.9051,317.0113,4113.0
2023-01-18 15:40:00,328.68,328.71,328.13,328.49,8332.0,317.0981,317.127,316.5675,316.9148,8332.0
2023-01-18 15:50:00,328.41,328.86,327.73,328.13,25952.0,316.8376,317.2718,316.1816,316.5675,25952.0
2023-01-19 09:30:00,323.58,323.58,321.7,322.79,7796.0,312.1778,312.1778,310.3641,311.4157,7796.0
2023-01-19 09:40:00,323.0,323.74,322.57,322.74,4320.0,311.6183,312.3322,311.2034,311.3674,4320.0
2023-01-19 09:50:00,322.59,323.27,322.05,322.49,9847.0,311.2227,311.8787,310.7017,311.1262,9847.0
2023-01-19 10:00:00,322.21,323.83,322.21,323.83,8419.0,310.8561,312.419,310.8561,312.419,8419.0
2023-01-19 10:10:00,323.61,323.65,322.12,323.41,4551.0,312.2068,312.2453,310.7693,312.0138,4551.0
2023-01-19 10:20:00,323.5,323.5,322.24,322.51,3266.0,312.1006,312.1006,310.885,311.1455,3266.0
2023-01-19 10:30:00,322.35,322.35,321.42,321.57,5577.0,310.9912,310.9912,310.0939,310.2386,5577.0
2023-01-19 10:40:00,321.94,322.29,321.12,321.39,5049.0,310.5956,310.9333,309.8045,310.065,5049.0
2023-01-19 10:50:00,321.16,321.47,320.7,321.47,4104.0,309.8431,310.1422,309.3993,310.1422,4104.0
2023-01-19 11:00:00,321.28,321.91,320.9,321.91,4164.0,309.9589,310.5667,309.5923,310.5667,4164.0
2023-01-19 11:10:00,321.87,322.02,320.62,320.81,4042.0,310.5281,310.6728,309.3221,309.5054,4042.0
2023-01-19 11:20:00,320.71,320.81,320.25,320.29,3364.0,309.4089,309.5054,308.9652,309.0037,3364.0
2023-01-19 11:30:00,320.11,321.21,320.11,321.21,5185.0,308.8301,309.8913,308.8301,309.8913,5185.0
2023-01-19 11:40:00,321.21,321.23,320.21,320.34,7210.0,309.8913,309.9106,308.9266,309.052,7210.0
2023-01-19 11:50:00,320.3,321.02,320.04,320.96,5318.0,309.0134,309.708,308.7626,309.6501,5318.0
2023-01-19 12:00:00,321.2,321.62,321.04,321.08,19424.0,309.8817,310.2869,309.7273,309.7659,19424.0
2023-01-19 12:10:00,321.15,322.9,321.15,322.77,11614.0,309.8334,311.5218,309.8334,311.3964,11614.0
2023-01-19 12:20:00,322.64,323.18,321.72,321.72,4933.0,311.2709,311.7919,310.3834,310.3834,4933.0
2023-01-19 12:30:00,321.93,322.22,321.36,321.99,8805.0,310.586,310.8657,310.036,310.6438,8805.0
2023-01-19 12:40:00,321.74,321.79,321.35,321.39,4313.0,310.4027,310.4509,310.0264,310.065,4313.0
2023-01-19 12:50:00,321.38,321.5,320.69,321.36,15633.0,310.0553,310.1711,309.3897,310.036,15633.0
2023-01-19 13:00:00,321.63,322.59,321.63,322.41,3600.0,310.2965,311.2227,310.2965,311.049,3600.0
2023-01-19 13:10:00,322.43,322.44,321.61,321.87,5151.0,311.0683,311.078,310.2772,310.5281,5151.0
2023-01-19 13:20:00,321.8,322.28,321.78,321.84,6170.0,310.4605,310.9236,310.4412,310.4991,6170.0
2023-01-19 13:30:00,322.17,323.23,322.17,323.23,7762.0,310.8175,311.8401,310.8175,311.8401,7762.0
2023-01-19 13:40:00,323.26,323.49,322.72,323.22,4938.0,311.8691,312.091,311.3481,311.8305,4938.0
2023-01-19 13:50:00,323.04,323.9,322.96,323.89,4111.0,311.6568,312.4865,311.5797,312.4769,4111.0
2023-01-19 14:00:00,323.71,323.71,323.23,323.54,3225.0,312.3032,312.3032,311.8401,312.1392,3225.0
2023-01-19 14:10:00,323.57,324.01,323.57,323.73,6251.0,312.1682,312.5927,312.1682,312.3225,6251.0
2023-01-19 14:20:00,323.71,324.73,323.71,324.41,4503.0,312.3032,313.2873,312.3032,312.9786,4503.0
2023-01-19 14:30:00,324.29,324.45,323.98,324.06,5315.0,312.8628,313.0172,312.5637,312.6409,5315.0
2023-01-19 14:40:00,324.15,324.16,323.82,323.91,3515.0,312.7277,312.7374,312.4094,312.4962,3515.0
2023-01-19 14:50:00,323.84,324.13,323.64,324.03,4064.0,312.4287,312.7084,312.2357,312.612,4064.0
2023-01-19 15:00:00,324.16,324.31,323.58,323.6,3886.0,312.7374,312.8821,312.1778,312.1971,3886.0
2023-01-19 15:10:00,323.58,324.09,323.58,324.01,4769.0,312.1778,312.6698,312.1778,312.5927,4769.0
2023-01-19 15:20:00,323.93,323.93,323.42,323.57,6017.0,312.5155,312.5155,312.0235,312.1682,6017.0
2023-01-19 15:30:00,323.57,323.8,323.11,323.71,8361.0,312.1682,312.3901,311.7244,312.3032,8361.0
2023-01-19 15:40:00,323.69,324.0,323.62,323.91,10563.0,312.2839,312.583,312.2164,312.4962,10563.0
2023-01-19 15:50:00,323.83,324.0,322.89,323.18,42151.0,312.419,312.583,311.5121,311.7919,42151.0
2023-01-20 09:30:00,325.18,326.12,324.07,324.14,45002.0,313.7214,314.6283,312.6505,312.7181,45002.0
2023-01-20 09:40:00,324.15,326.91,324.14,325.77,9000.0,312.7277,315.3905,312.7181,314.2906,9000.0
2023-01-20 09:50:00,325.51,327.0,325.36,326.98,10894.0,314.0398,315.4773,313.8951,315.458,10894.0
2023-01-20 10:00:00,327.16,328.08,326.82,327.95,4105.0,315.6317,316.5192,315.3036,316.3938,4105.0
2023-01-20 10:10:00,327.96,328.13,327.48,327.9,8711.0,316.4035,316.5675,315.9404,316.3456,8711.0
2023-01-20 10:20:00,327.73,327.99,327.15,327.99,8917.0,316.1816,316.4324,315.622,316.4324,8917.0
2023-01-20 10:30:00,328.03,328.64,327.97,328.16,3582.0,316.471,317.0595,316.4131,316.5964,3582.0
2023-01-20 10:40:00,328.35,328.86,328.27,328.68,2212.0,316.7797,317.2718,316.7025,317.0981,2212.0
2023-01-20 10:50:00,328.56,329.14,328.39,328.92,6081.0,316.9823,317.5419,316.8183,317.3296,6081.0
2023-01-20 11:00:00,329.02,329.56,329.02,329.33,2487.0,317.4261,317.9471,317.4261,317.7252,2487.0
2023-01-20 11:10:00,329.47,330.36,329.4,330.29,10332.0,317.8603,318.7189,317.7927,318.6514,10332.0
2023-01-20 11:20:00,330.42,330.72,329.92,330.48,9677.0,318.7768,319.0662,318.2944,318.8347,9677.0
2023-01-20 11:30:00,330.43,330.59,329.72,329.78,6202.0,318.7864,318.9408,318.1015,318.1593,6202.0
2023-01-20 11:40:00,329.78,331.13,329.77,330.82,5453.0,318.1593,319.4618,318.1497,319.1627,5453.0
2023-01-20 11:50:00,330.88,331.13,330.65,330.87,5975.0,319.2206,319.4618,318.9987,319.2109,5975.0
2023-01-20 12:00:00,330.96,331.11,330.0,330.0,8658.0,319.2978,319.4425,318.3716,318.3716,8658.0
2023-01-20 12:10:00,330.09,330.64,330.09,330.49,3146.0,318.4584,318.989,318.4584,318.8443,3146.0
2023-01-20 12:20:00,330.65,330.83,330.53,330.66,4492.0,318.9987,319.1723,318.8829,319.0083,4492.0
2023-01-20 12:30:00,330.63,331.07,330.43,331.07,5874.0,318.9794,319.4039,318.7864,319.4039,5874.0
2023-01-20 12:40:00,331.1,331.28,330.7,330.85,3863.0,319.4328,319.6065,319.0469,319.1916,3863.0
2023-01-20 12:50:00,330.85,330.91,330.58,330.83,4978.0,319.1916,319.2495,318.9312,319.1723,4978.0
2023-01-20 13:00:00,330.9,331.08,330.64,330.72,2863.0,319.2399,319.4135,318.989,319.0662,2863.0
2023-01-20 13:10:00,330.71,330.8,330.3,330.32,5493.0,319.0566,319.1434,318.661,318.6803,5493.0
2023-01-20 13:20:00,330.07,330.32,329.75,329.75,11552.0,318.4391,318.6803,318.1304,318.1304,11552.0
2023-01-20 13:30:00,329.86,330.44,329.72,330.31,7117.0,318.2365,318.7961,318.1015,318.6707,7117.0
2023-01-20 13:40:00,330.45,331.44,330.45,331.43,2467.0,318.8057,319.7608,318.8057,319.7512,2467.0
2023-01-20 13:50:00,331.57,331.82,331.39,331.78,4786.0,319.8863,320.1275,319.7126,320.0889,4786.0
2023-01-20 14:00:00,331.82,331.89,331.49,331.88,4169.0,320.1275,320.195,319.8091,320.1853,4169.0
2023-01-20 14:10:00,331.79,331.79,331.42,331.56,18004.0,320.0985,320.0985,319.7416,319.8766,18004.0
2023-01-20 14:20:00,331.57,331.8,331.49,331.79,9114.0,319.8863,320.1082,319.8091,320.0985,9114.0
2023-01-20 14:30:00,331.89,332.2,331.89,332.11,2824.0,320.195,320.4941,320.195,320.4072,2824.0
2023-01-20 14:40:00,332.19,332.62,332.15,332.49,8470.0,320.4844,320.8993,320.4458,320.7738,8470.0
2023-01-20 14:50:00,332.36,332.68,331.94,332.68,4215.0,320.6484,320.9572,320.2432,320.9572,4215.0
2023-01-20 15:00:00,332.99,333.15,332.61,332.72,4839.0,321.2562,321.4106,320.8896,320.9957,4839.0
2023-01-20 15:10:00,332.94,333.38,332.86,333.3,4953.0,321.208,321.6325,321.1308,321.5553,4953.0
2023-01-20 15:20:00,333.26,333.29,332.53,332.84,4385.0,321.5167,321.5457,320.8124,321.1115,4385.0
2023-01-20 15:30:00,332.9,332.92,332.28,332.55,8834.0,321.1694,321.1887,320.5712,320.8317,8834.0
2023-01-20 15:40:00,332.52,332.85,332.2,332.66,12070.0,320.8028,321.1212,320.4941,320.9379,12070.0
2023-01-20 15:50:00,332.75,333.92,332.47,333.32,40077.0,321.0247,322.1535,320.7546,321.5746,40077.0
2023-01-23 09:30:00,334.15,335.28,332.92,334.71,7600.0,322.3754,323.4655,321.1887,322.9156,7600.0
2023-01-23 09:40:00,334.78,335.73,334.09,335.71,8993.0,322.9832,323.8997,322.3175,323.8804,8993.0
2023-01-23 09:50:00,335.99,336.21,335.5,336.07,3601.0,324.1505,324.3628,323.6778,324.2277,3601.0
2023-01-23 10:00:00,336.2,336.73,335.33,336.15,3975.0,324.3531,324.8644,323.5138,324.3049,3975.0
2023-01-23 10:10:00,336.43,338.03,336.43,337.5,6655.0,324.575,326.1186,324.575,325.6073,6655.0
2023-01-23 10:20:00,337.45,338.3,337.45,338.08,5655.0,325.5591,326.3791,325.5591,326.1669,5655.0
2023-01-23 10:30:00,338.19,338.39,338.04,338.39,2927.0,326.273,326.4659,326.1283,326.4659,2927.0
2023-01-23 10:40:00,338.7,338.7,338.14,338.56,4770.0,326.765,326.765,326.2248,326.63,4770.0
2023-01-23 10:50:00,338.77,339.0,338.36,338.81,3372.0,326.8326,327.0545,326.437,326.8711,3372.0
2023-01-23 11:00:00,338.81,339.72,338.59,339.72,5658.0,326.8711,327.7491,326.6589,327.7491,5658.0
2023-01-23 11:10:00,339.52,339.62,338.68,338.91,6950.0,327.5561,327.6526,326.7457,326.9676,6950.0
2023-01-23 11:20:00,339.0,339.08,338.42,338.46,5772.0,327.0545,327.1316,326.4949,326.5335,5772.0
2023-01-23 11:30:00,338.32,338.89,338.16,338.34,7766.0,326.3984,326.9483,326.244,326.4177,7766.0
2023-01-23 11:40:00,338.38,338.42,338.07,338.28,4057.0,326.4563,326.4949,326.1572,326.3598,4057.0
2023-01-23 11:50:00,338.43,338.89,338.13,338.87,3871.0,326.5045,326.9483,326.2151,326.929,3871.0
2023-01-23 12:00:00,338.72,339.0,337.66,337.66,4073.0,326.7843,327.0545,325.7617,325.7617,4073.0
2023-01-23 12:10:00,337.57,338.66,337.57,338.66,2072.0,325.6748,326.7264,325.6748,326.7264,2072.0
2023-01-23 12:20:00,338.6,338.65,338.45,338.65,2037.0,326.6685,326.7168,326.5238,326.7168,2037.0
2023-01-23 12:30:00,338.52,338.63,337.86,338.0,12144.0,326.5914,326.6975,325.9546,326.0897,12144.0
2023-01-23 12:40:00,338.1,338.1,337.54,337.61,5135.0,326.1862,326.1862,325.6459,325.7134,5135.0
2023-01-23 12:50:00,337.48,337.72,337.23,337.59,4004.0,325.588,325.8196,325.3468,325.6941,4004.0
2023-01-23 13:00:00,337.44,337.94,337.44,337.79,1657.0,325.5494,326.0318,325.5494,325.8871,1657.0
2023-01-23 13:10:00,337.93,337.93,337.64,337.89,1784.0,326.0222,326.0222,325.7424,325.9836,1784.0
2023-01-23 13:20:00,337.92,338.02,337.44,337.62,7017.0,326.0125,326.109,325.5494,325.7231,7017.0
2023-01-23 13:30:00,337.7,338.11,337.7,338.04,8890.0,325.8003,326.1958,325.8003,326.1283,8890.0
2023-01-23 13:40:00,338.04,338.52,337.81,338.15,10987.0,326.1283,326.5914,325.9064,326.2344,10987.0
2023-01-23 13:50:00,338.3,338.39,337.72,337.86,2444.0,326.3791,326.4659,325.8196,325.9546,2444.0
2023-01-23 14:00:00,337.79,338.09,337.57,338.05,3882.0,325.8871,326.1765,325.6748,326.1379,3882.0
2023-01-23 14:10:00,337.93,337.93,337.61,337.84,2499.0,326.0222,326.0222,325.7134,325.9353,2499.0
2023-01-23 14:20:00,337.78,337.97,337.21,337.22,11090.0,325.8774,326.0607,325.3275,325.3372,11090.0
2023-01-23 14:30:00,337.2,337.66,336.8,336.82,3332.0,325.3179,325.7617,324.932,324.9513,3332.0
2023-01-23 14:40:00,336.7,336.74,335.33,335.66,3688.0,324.8355,324.8741,323.5138,323.8321,3688.0
2023-01-23 14:50:00,335.62,335.9,335.07,335.83,7112.0,323.7936,324.0637,323.2629,323.9962,7112.0
2023-01-23 15:00:00,336.06,336.12,335.6,336.12,8332.0,324.218,324.2759,323.7743,324.2759,8332.0
2023-01-23 15:10:00,336.14,336.95,336.03,336.71,6270.0,324.2952,325.0767,324.1891,324.8451,6270.0
2023-01-23 15:20:00,336.71,336.8,336.26,336.55,6932.0,324.8451,324.932,324.411,324.6908,6932.0
2023-01-23 15:30:00,336.64,336.98,336.13,336.97,11651.0,324.7776,325.1056,324.2856,325.096,11651.0
2023-01-23 15:40:00,337.19,337.9,336.94,337.9,10164.0,325.3082,325.9932,325.067,325.9932,10164.0
2023-01-23 15:50:00,337.84,338.96,337.84,338.5,52517.0,325.9353,327.0159,325.9353,326.5721,52517.0
2023-01-24 09:30:00,334.66,339.99,334.66,336.13,3871.0,322.8674,328.0096,322.8674,324.2856,3871.0
2023-01-24 09:40:00,335.82,338.24,335.64,337.61,17456.0,323.9865,326.3212,323.8128,325.7134,17456.0
2023-01-24 09:50:00,337.62,338.24,337.0,337.82,6101.0,325.7231,326.3212,325.1249,325.916,6101.0
2023-01-24 10:00:00,338.04,338.22,336.74,338.22,8670.0,326.1283,326.3019,324.8741,326.3019,8670.0
2023-01-24 10:10:00,337.84,340.51,337.79,340.22,15668.0,325.9353,328.5112,325.8871,328.2315,15668.0
2023-01-24 10:20:00,340.22,341.33,340.18,341.32,4425.0,328.2315,329.3023,328.1929,329.2927,4425.0
2023-01-24 10:30:00,341.07,341.48,340.57,340.83,6587.0,329.0515,329.4471,328.5691,328.82,6587.0
2023-01-24 10:40:00,340.94,342.28,340.94,342.25,8040.0,328.9261,330.2189,328.9261,330.1899,8040.0
2023-01-24 10:50:00,342.29,342.96,341.98,342.68,7853.0,330.2285,330.8749,329.9294,330.6048,7853.0
2023-01-24 11:00:00,342.67,342.8,342.39,342.46,3144.0,330.5951,330.7205,330.325,330.3925,3144.0
2023-01-24 11:10:00,342.64,342.64,340.98,340.99,4326.0,330.5662,330.5662,328.9647,328.9743,4326.0
2023-01-24 11:20:00,341.0,341.08,340.42,340.83,5004.0,328.984,329.0612,328.4244,328.82,5004.0
2023-01-24 11:30:00,340.32,340.78,340.07,340.68,3373.0,328.3279,328.7717,328.0867,328.6753,3373.0
2023-01-24 11:40:00,340.68,341.01,340.29,340.48,4199.0,328.6753,328.9936,328.299,328.4823,4199.0
2023-01-24 11:50:00,340.74,341.71,340.72,341.4,4160.0,328.7331,329.669,328.7138,329.3699,4160.0
2023-01-24 12:00:00,341.39,342.35,340.5,342.07,6154.0,329.3602,330.2864,328.5016,330.0163,6154.0
2023-01-24 12:10:00,342.34,342.59,342.06,342.43,1500.0,330.2768,330.5179,330.0066,330.3636,1500.0
2023-01-24 12:20:00,342.36,342.59,342.06,342.46,3490.0,330.2961,330.5179,330.0066,330.3925,3490.0
2023-01-24 12:30:00,342.51,342.92,342.51,342.63,1865.0,330.4408,330.8363,330.4408,330.5565,1865.0
2023-01-24 12:40:00,342.65,342.65,342.2,342.2,2144.0,330.5758,330.5758,330.1417,330.1417,2144.0
2023-01-24 12:50:00,342.02,342.71,341.95,342.07,4489.0,329.968,330.6337,329.9005,330.0163,4489.0
2023-01-24 13:00:00,341.89,341.91,340.64,341.16,4351.0,329.8426,329.8619,328.6367,329.1383,4351.0
2023-01-24 13:10:00,341.16,341.51,340.96,341.1,4056.0,329.1383,329.476,328.9454,329.0805,4056.0
2023-01-24 13:20:00,341.3,342.0,341.2,341.7,1803.0,329.2734,329.9487,329.1769,329.6593,1803.0
2023-01-24 13:30:00,341.93,342.16,341.82,341.83,1704.0,329.8812,330.1031,329.7751,329.7847,1704.0
2023-01-24 13:40:00,341.99,343.33,341.99,343.07,1988.0,329.9391,331.2319,329.9391,330.981,1988.0
2023-01-24 13:50:00,342.91,343.72,342.91,343.26,4605.0,330.8267,331.6081,330.8267,331.1643,4605.0
2023-01-24 14:00:00,343.19,343.19,342.61,343.02,5999.0,331.0968,331.0968,330.5372,330.9328,5999.0
2023-01-24 14:10:00,343.04,343.32,342.91,342.95,2848.0,330.9521,331.2222,330.8267,330.8653,2848.0
2023-01-24 14:20:00,342.94,343.01,342.4,342.55,3208.0,330.8556,330.9231,330.3346,330.4794,3208.0
2023-01-24 14:30:00,342.76,343.71,342.58,342.95,8178.0,330.682,331.5985,330.5083,330.8653,8178.0
2023-01-24 14:40:00,343.1,343.63,342.94,343.23,3326.0,331.01,331.5213,330.8556,331.1354,3326.0
2023-01-24 14:50:00,342.88,343.48,342.88,343.38,5074.0,330.7977,331.3766,330.7977,331.2801,5074.0
2023-01-24 15:00:00,343.26,343.3,342.88,342.88,1850.0,331.1643,331.2029,330.7977,330.7977,1850.0
2023-01-24 15:10:00,343.03,343.1,342.14,342.8,6753.0,330.9424,331.01,330.0838,330.7205,6753.0
2023-01-24 15:20:00,343.01,343.12,341.86,342.11,12885.0,330.9231,331.0293,329.8137,330.0549,12885.0
2023-01-24 15:30:00,342.16,342.19,341.67,341.92,8216.0,330.1031,330.132,329.6304,329.8716,8216.0
2023-01-24 15:40:00,341.92,341.92,341.44,341.72,13055.0,329.8716,329.8716,329.4085,329.6786,13055.0
2023-01-24 15:50:00,341.84,342.05,340.92,340.92,63641.0,329.7944,329.997,328.9068,328.9068,63641.0
2023-01-25 09:30:00,337.05,338.03,336.2,337.69,9104.0,325.1732,326.1186,324.3531,325.7906,9104.0
2023-01-25 09:40:00,337.85,340.34,336.91,339.21,8495.0,325.945,328.3472,325.0381,327.2571,8495.0
2023-01-25 09:50:00,339.03,339.03,337.55,338.0,11626.0,327.0834,327.0834,325.6555,326.0897,11626.0
2023-01-25 10:00:00,337.71,339.56,336.51,339.23,8666.0,325.8099,327.5947,324.6522,327.2763,8666.0
2023-01-25 10:10:00,339.24,339.24,338.01,338.24,7499.0,327.286,327.286,326.0993,326.3212,7499.0
2023-01-25 10:20:00,338.02,338.19,336.76,337.13,10190.0,326.109,326.273,324.8934,325.2503,10190.0
2023-01-25 10:30:00,337.21,337.58,336.32,336.38,8432.0,325.3275,325.6845,324.4689,324.5268,8432.0
2023-01-25 10:40:00,336.35,337.91,336.35,337.78,5433.0,324.4978,326.0029,324.4978,325.8774,5433.0
2023-01-25 10:50:00,337.65,338.47,337.46,338.33,11753.0,325.752,326.5431,325.5687,326.4081,11753.0
2023-01-25 11:00:00,338.25,338.78,338.09,338.78,6807.0,326.3309,326.8422,326.1765,326.8422,6807.0
2023-01-25 11:10:00,338.64,339.42,338.61,339.18,15406.0,326.7071,327.4597,326.6782,327.2281,15406.0
2023-01-25 11:20:00,339.23,339.9,338.65,338.85,5677.0,327.2763,327.9227,326.7168,326.9097,5677.0
2023-01-25 11:30:00,339.09,340.01,339.06,339.98,3081.0,327.1413,328.0289,327.1123,327.9999,3081.0
2023-01-25 11:40:00,340.13,340.62,339.67,340.04,15254.0,328.1446,328.6174,327.7008,328.0578,15254.0
2023-01-25 11:50:00,340.0,341.22,340.0,341.02,12786.0,328.0192,329.1962,328.0192,329.0033,12786.0
2023-01-25 12:00:00,340.87,341.27,340.6,341.18,4505.0,328.8586,329.2445,328.5981,329.1576,4505.0
2023-01-25 12:10:00,341.22,341.5,341.05,341.31,7693.0,329.1962,329.4664,329.0322,329.2831,7693.0
2023-01-25 12:20:00,341.31,341.31,340.32,340.42,6083.0,329.2831,329.2831,328.3279,328.4244,6083.0
2023-01-25 12:30:00,340.35,341.49,340.33,340.81,6125.0,328.3569,329.4567,328.3376,328.8007,6125.0
2023-01-25 12:40:00,340.89,341.27,340.64,340.68,2745.0,328.8779,329.2445,328.6367,328.6753,2745.0
2023-01-25 12:50:00,340.99,341.29,340.63,340.63,4949.0,328.9743,329.2638,328.627,328.627,4949.0
2023-01-25 13:00:00,340.67,341.17,340.54,341.01,3400.0,328.6656,329.148,328.5402,328.9936,3400.0
2023-01-25 13:10:00,341.02,341.42,341.01,341.35,3636.0,329.0033,329.3892,328.9936,329.3216,3636.0
2023-01-25 13:20:00,341.41,342.0,341.3,341.91,6297.0,329.3795,329.9487,329.2734,329.8619,6297.0
2023-01-25 13:30:00,341.87,342.25,341.78,342.16,7373.0,329.8233,330.1899,329.7365,330.1031,7373.0
2023-01-25 13:40:00,342.21,343.21,342.21,343.13,14369.0,330.1513,331.1161,330.1513,331.0389,14369.0
2023-01-25 13:50:00,342.93,343.15,342.43,342.71,3076.0,330.846,331.0582,330.3636,330.6337,3076.0
2023-01-25 14:00:00,342.75,343.07,342.03,343.07,4611.0,330.6723,330.981,329.9777,330.981,4611.0
2023-01-25 14:10:00,343.04,343.62,342.96,343.38,6548.0,330.9521,331.5117,330.8749,331.2801,6548.0
2023-01-25 14:20:00,343.28,343.32,342.23,342.34,4654.0,331.1836,331.2222,330.1706,330.2768,4654.0
2023-01-25 14:30:00,342.41,342.59,342.0,342.49,6403.0,330.3443,330.5179,329.9487,330.4215,6403.0
2023-01-25 14:40:00,342.5,342.93,342.49,342.74,8246.0,330.4311,330.846,330.4215,330.6627,8246.0
2023-01-25 14:50:00,342.69,343.14,342.68,342.69,7525.0,330.6144,331.0486,330.6048,330.6144,7525.0
2023-01-25 15:00:00,342.65,343.27,342.6,342.98,8178.0,330.5758,331.174,330.5276,330.8942,8178.0
2023-01-25 15:10:00,343.0,343.0,342.47,342.75,6420.0,330.9135,330.9135,330.4022,330.6723,6420.0
2023-01-25 15:20:00,342.76,343.32,342.51,343.32,7362.0,330.682,331.2222,330.4408,331.2222,7362.0
2023-01-25 15:30:00,343.34,343.79,342.94,343.09,18355.0,331.2415,331.6757,330.8556,331.0003,18355.0
2023-01-25 15:40:00,343.04,343.07,342.15,342.32,13837.0,330.9521,330.981,330.0935,330.2575,13837.0
2023-01-25 15:50:00,342.22,343.09,341.98,342.99,35870.0,330.161,331.0003,329.9294,330.9039,35870.0
2023-01-26 09:30:00,349.24,352.32,348.07,352.31,12932.0,336.9336,339.9051,335.8048,339.8954,12932.0
2023-01-26 09:40:00,351.78,352.21,348.0,348.9,28893.0,339.3841,339.799,335.7373,336.6056,28893.0
2023-01-26 09:50:00,348.9,349.0,346.29,348.13,14304.0,336.6056,336.7021,334.0876,335.8627,14304.0
2023-01-26 10:00:00,348.22,348.51,346.34,346.95,22353.0,335.9496,336.2293,334.1358,334.7243,22353.0
2023-01-26 10:10:00,347.42,348.93,346.14,348.93,14840.0,335.1777,336.6345,333.9429,336.6345,14840.0
2023-01-26 10:20:00,348.81,349.0,347.75,348.04,10623.0,336.5188,336.7021,335.4961,335.7759,10623.0
2023-01-26 10:30:00,347.91,349.46,347.75,348.31,41228.0,335.6505,337.1459,335.4961,336.0364,41228.0
2023-01-26 10:40:00,348.74,349.0,348.03,348.12,4307.0,336.4512,336.7021,335.7663,335.8531,4307.0
2023-01-26 10:50:00,348.53,348.53,344.46,344.46,6723.0,336.2486,336.2486,332.3221,332.3221,6723.0
2023-01-26 11:00:00,344.63,346.68,344.62,345.73,5334.0,332.4861,334.4638,332.4764,333.5473,5334.0
2023-01-26 11:10:00,346.0,347.08,346.0,346.63,5344.0,333.8078,334.8497,333.8078,334.4156,5344.0
2023-01-26 11:20:00,347.08,347.08,345.15,346.04,8582.0,334.8497,334.8497,332.9877,333.8464,8582.0
2023-01-26 11:30:00,346.04,346.56,344.72,345.91,5786.0,333.8464,334.3481,332.5729,333.721,5786.0
2023-01-26 11:40:00,345.82,346.21,345.45,345.45,10757.0,333.6341,334.0104,333.2772,333.2772,10757.0
2023-01-26 11:50:00,345.78,345.82,345.06,345.22,6692.0,333.5955,333.6341,332.9009,333.0553,6692.0
2023-01-26 12:00:00,345.35,345.65,344.86,345.36,6790.0,333.1807,333.4701,332.708,333.1903,6790.0
2023-01-26 12:10:00,345.42,345.42,344.4,344.4,2900.0,333.2482,333.2482,332.2642,332.2642,2900.0
2023-01-26 12:20:00,344.54,344.86,343.0,343.49,6780.0,332.3992,332.708,330.9135,331.3862,6780.0
2023-01-26 12:30:00,343.49,345.42,343.25,345.33,6020.0,331.3862,333.2482,331.1547,333.1614,6020.0
2023-01-26 12:40:00,345.42,345.75,345.05,345.74,2492.0,333.2482,333.5666,332.8913,333.5569,2492.0
2023-01-26 12:50:00,346.15,346.4,345.38,345.63,3789.0,333.9525,334.1937,333.2096,333.4508,3789.0
2023-01-26 13:00:00,345.69,346.1,345.23,345.47,4292.0,333.5087,333.9043,333.0649,333.2965,4292.0
2023-01-26 13:10:00,345.57,345.58,344.57,344.63,5396.0,333.3929,333.4026,332.4282,332.4861,5396.0
2023-01-26 13:20:00,344.68,345.31,344.45,344.52,6235.0,332.5343,333.1421,332.3124,332.3799,6235.0
2023-01-26 13:30:00,344.46,345.5,344.27,345.48,7458.0,332.3221,333.3254,332.1387,333.3061,7458.0
2023-01-26 13:40:00,345.47,345.91,345.02,345.91,17458.0,333.2965,333.721,332.8623,333.721,17458.0
2023-01-26 13:50:00,345.85,346.14,345.73,346.14,4778.0,333.6631,333.9429,333.5473,333.9429,4778.0
2023-01-26 14:00:00,345.94,346.28,345.78,346.09,4106.0,333.7499,334.0779,333.5955,333.8946,4106.0
2023-01-26 14:10:00,345.91,345.91,345.43,345.61,2200.0,333.721,333.721,333.2579,333.4315,2200.0
2023-01-26 14:20:00,345.76,345.76,344.54,344.9,3407.0,333.5762,333.5762,332.3992,332.7465,3407.0
2023-01-26 14:30:00,344.94,345.94,344.93,345.56,4865.0,332.7851,333.7499,332.7755,333.3833,4865.0
2023-01-26 14:40:00,345.47,345.69,345.26,345.5,3700.0,333.2965,333.5087,333.0939,333.3254,3700.0
2023-01-26 14:50:00,345.5,345.65,345.12,345.41,3389.0,333.3254,333.4701,332.9588,333.2386,3389.0
2023-01-26 15:00:00,345.86,346.31,345.78,346.03,6153.0,333.6727,334.1069,333.5955,333.8367,6153.0
2023-01-26 15:10:00,346.14,346.41,346.0,346.32,7996.0,333.9429,334.2033,333.8078,334.1165,7996.0
2023-01-26 15:20:00,346.13,346.57,345.97,346.28,12356.0,333.9332,334.3577,333.7788,334.0779,12356.0
2023-01-26 15:30:00,346.23,346.4,345.83,345.94,8677.0,334.0297,334.1937,333.6438,333.7499,8677.0
2023-01-26 15:40:00,345.9,346.35,345.87,346.25,10626.0,333.7113,334.1455,333.6824,334.049,10626.0
2023-01-26 15:50:00,346.27,347.63,346.2,347.32,39912.0,334.0683,335.3803,334.0007,335.0813,39912.0
2023-01-27 09:30:00,347.68,347.93,347.17,347.18,13289.0,335.4286,335.6698,334.9366,334.9462,13289.0
2023-01-27 09:40:00,347.02,348.07,346.76,347.56,9515.0,334.7918,335.8048,334.541,335.3128,9515.0
2023-01-27 09:50:00,347.75,348.79,347.03,347.37,11257.0,335.4961,336.4995,334.8015,335.1295,11257.0
2023-01-27 10:00:00,347.88,349.38,347.3,348.96,11198.0,335.6215,337.0687,335.062,336.6635,11198.0
2023-01-27 10:10:00,349.45,349.45,348.45,348.45,5130.0,337.1362,337.1362,336.1715,336.1715,5130.0
2023-01-27 10:20:00,348.6,348.71,347.7,348.56,6853.0,336.3162,336.4223,335.4479,336.2776,6853.0
2023-01-27 10:30:00,348.56,349.2,348.18,348.9,5477.0,336.2776,336.895,335.911,336.6056,5477.0
2023-01-27 10:40:00,349.0,349.32,348.83,348.94,2922.0,336.7021,337.0108,336.5381,336.6442,2922.0
2023-01-27 10:50:00,349.06,349.1,347.76,348.74,6390.0,336.76,336.7986,335.5058,336.4512,6390.0
2023-01-27 11:00:00,348.67,349.0,347.97,347.98,11490.0,336.3837,336.7021,335.7084,335.718,11490.0
2023-01-27 11:10:00,348.23,348.71,348.23,348.66,1210.0,335.9592,336.4223,335.9592,336.3741,1210.0
2023-01-27 11:20:00,348.52,348.88,348.41,348.57,3273.0,336.239,336.5863,336.1329,336.2872,3273.0
2023-01-27 11:30:00,348.62,348.71,348.18,348.27,2762.0,336.3355,336.4223,335.911,335.9978,2762.0
2023-01-27 11:40:00,348.41,348.67,348.34,348.55,3054.0,336.1329,336.3837,336.0653,336.2679,3054.0
2023-01-27 11:50:00,348.55,348.64,347.86,348.19,2548.0,336.2679,336.3548,335.6022,335.9206,2548.0
2023-01-27 12:00:00,348.15,348.15,347.53,347.66,1384.0,335.882,335.882,335.2839,335.4093,1384.0
2023-01-27 12:10:00,347.77,348.37,347.77,348.05,2586.0,335.5154,336.0943,335.5154,335.7855,2586.0
2023-01-27 12:20:00,348.1,348.11,346.32,346.36,13686.0,335.8338,335.8434,334.1165,334.1551,13686.0
2023-01-27 12:30:00,346.32,347.35,346.23,347.12,3087.0,334.1165,335.1102,334.0297,334.8883,3087.0
2023-01-27 12:40:00,347.17,347.17,346.64,347.09,1000.0,334.9366,334.9366,334.4252,334.8594,1000.0
2023-01-27 12:50:00,346.94,347.32,346.79,346.79,3370.0,334.7147,335.0813,334.5699,334.5699,3370.0
2023-01-27 13:00:00,346.77,346.77,345.64,346.19,2401.0,334.5507,334.5507,333.4605,333.9911,2401.0
2023-01-27 13:10:00,346.43,346.97,346.43,346.71,1482.0,334.2226,334.7436,334.2226,334.4928,1482.0
2023-01-27 13:20:00,346.62,346.65,346.24,346.32,3690.0,334.4059,334.4349,334.0393,334.1165,3690.0
2023-01-27 13:30:00,346.33,346.94,346.31,346.6,4664.0,334.1262,334.7147,334.1069,334.3866,4664.0
2023-01-27 13:40:00,346.45,346.47,345.57,345.73,4368.0,334.2419,334.2612,333.3929,333.5473,4368.0
2023-01-27 13:50:00,345.64,345.71,345.4,345.54,3762.0,333.4605,333.528,333.2289,333.364,3762.0
2023-01-27 14:00:00,345.55,345.88,345.42,345.81,6339.0,333.3736,333.692,333.2482,333.6245,6339.0
2023-01-27 14:10:00,346.25,346.69,346.03,346.69,2401.0,334.049,334.4735,333.8367,334.4735,2401.0
2023-01-27 14:20:00,346.54,346.62,346.29,346.44,3157.0,334.3288,334.4059,334.0876,334.2323,3157.0
2023-01-27 14:30:00,346.36,346.36,345.59,345.67,6356.0,334.1551,334.1551,333.4122,333.4894,6356.0
2023-01-27 14:40:00,345.71,346.62,345.65,346.25,3075.0,333.528,334.4059,333.4701,334.049,3075.0
2023-01-27 14:50:00,346.29,346.85,346.06,346.85,4576.0,334.0876,334.6278,333.8657,334.6278,4576.0
2023-01-27 15:00:00,346.88,347.76,346.88,347.63,6007.0,334.6568,335.5058,334.6568,335.3803,6007.0
2023-01-27 15:10:00,347.62,347.92,346.85,346.85,5760.0,335.3707,335.6601,334.6278,334.6278,5760.0
2023-01-27 15:20:00,346.72,347.12,346.38,347.12,4792.0,334.5024,334.8883,334.1744,334.8883,4792.0
2023-01-27 15:30:00,346.91,347.59,346.91,347.12,6981.0,334.6857,335.3418,334.6857,334.8883,6981.0
2023-01-27 15:40:00,347.03,347.1,345.29,345.42,12349.0,334.8015,334.869,333.1228,333.2482,12349.0
2023-01-27 15:50:00,345.34,345.5,344.26,344.37,39555.0,333.171,333.3254,332.1291,332.2352,39555.0
2023-01-30 09:30:00,342.03,344.81,342.03,343.23,6877.0,329.9777,332.6597,329.9777,331.1354,6877.0
2023-01-30 09:40:00,343.67,344.18,343.36,344.16,1773.0,331.5599,332.0519,331.2608,332.0326,1773.0
2023-01-30 09:50:00,344.12,344.12,341.76,342.31,12640.0,331.994,331.994,329.7172,330.2478,12640.0
2023-01-30 10:00:00,342.76,344.15,342.65,344.07,7940.0,330.682,332.023,330.5758,331.9458,7940.0
2023-01-30 10:10:00,344.25,344.26,343.5,343.9,8592.0,332.1195,332.1291,331.3959,331.7818,8592.0
2023-01-30 10:20:00,343.84,344.56,343.62,344.48,5237.0,331.7239,332.4185,331.5117,332.3413,5237.0
2023-01-30 10:30:00,344.58,344.58,343.82,344.0,3738.0,332.4378,332.4378,331.7046,331.8783,3738.0
2023-01-30 10:40:00,344.18,344.34,343.51,344.28,4614.0,332.0519,332.2063,331.4055,332.1484,4614.0
2023-01-30 10:50:00,344.53,344.78,343.63,344.48,3397.0,332.3896,332.6308,331.5213,332.3413,3397.0
2023-01-30 11:00:00,344.34,344.7,344.3,344.5,1335.0,332.2063,332.5536,332.1677,332.3606,1335.0
2023-01-30 11:10:00,344.73,345.13,344.51,345.04,7353.0,332.5825,332.9684,332.3703,332.8816,7353.0
2023-01-30 11:20:00,345.0,345.17,344.5,345.17,2008.0,332.843,333.007,332.3606,333.007,2008.0
2023-01-30 11:30:00,345.16,345.49,344.75,345.06,4595.0,332.9974,333.3158,332.6018,332.9009,4595.0
2023-01-30 11:40:00,345.12,345.27,344.98,345.0,3830.0,332.9588,333.1035,332.8237,332.843,3830.0
2023-01-30 11:50:00,344.74,344.82,343.78,344.45,7428.0,332.5922,332.6694,331.666,332.3124,7428.0
2023-01-30 12:00:00,344.53,344.93,344.27,344.69,3939.0,332.3896,332.7755,332.1387,332.5439,3939.0
2023-01-30 12:10:00,344.99,345.31,344.95,344.95,5982.0,332.8334,333.1421,332.7948,332.7948,5982.0
2023-01-30 12:20:00,345.15,345.45,344.62,345.07,3881.0,332.9877,333.2772,332.4764,332.9106,3881.0
2023-01-30 12:30:00,345.12,345.31,344.76,345.14,5533.0,332.9588,333.1421,332.6115,332.9781,5533.0
2023-01-30 12:40:00,345.24,345.25,344.11,344.25,3878.0,333.0746,333.0842,331.9844,332.1195,3878.0
2023-01-30 12:50:00,344.5,344.61,344.24,344.44,2904.0,332.3606,332.4668,332.1098,332.3028,2904.0
2023-01-30 13:00:00,344.26,344.64,343.8,344.54,3491.0,332.1291,332.4957,331.6853,332.3992,3491.0
2023-01-30 13:10:00,344.53,344.84,344.03,344.72,6951.0,332.3896,332.6887,331.9072,332.5729,6951.0
2023-01-30 13:20:00,344.74,345.2,344.65,344.86,3682.0,332.5922,333.036,332.5054,332.708,3682.0
2023-01-30 13:30:00,344.71,345.21,344.44,345.12,5525.0,332.5632,333.0456,332.3028,332.9588,5525.0
2023-01-30 13:40:00,345.24,345.31,344.82,345.2,8317.0,333.0746,333.1421,332.6694,333.036,8317.0
2023-01-30 13:50:00,345.29,345.51,345.01,345.43,4770.0,333.1228,333.3351,332.8527,333.2579,4770.0
2023-01-30 14:00:00,345.47,345.58,345.17,345.17,4501.0,333.2965,333.4026,333.007,333.007,4501.0
2023-01-30 14:10:00,345.04,345.44,345.02,345.34,2956.0,332.8816,333.2675,332.8623,333.171,2956.0
2023-01-30 14:20:00,345.47,345.54,345.17,345.45,4320.0,333.2965,333.364,333.007,333.2772,4320.0
2023-01-30 14:30:00,345.46,345.76,345.2,345.5,3348.0,333.2868,333.5762,333.036,333.3254,3348.0
2023-01-30 14:40:00,345.4,345.47,345.13,345.25,3740.0,333.2289,333.2965,332.9684,333.0842,3740.0
2023-01-30 14:50:00,345.15,345.2,344.8,344.8,7705.0,332.9877,333.036,332.6501,332.6501,7705.0
2023-01-30 15:00:00,344.8,344.93,344.36,344.46,3805.0,332.6501,332.7755,332.2256,332.3221,3805.0
2023-01-30 15:10:00,344.48,344.9,344.47,344.9,4337.0,332.3413,332.7465,332.3317,332.7465,4337.0
2023-01-30 15:20:00,344.96,345.23,344.1,344.33,8024.0,332.8044,333.0649,331.9747,332.1966,8024.0
2023-01-30 15:30:00,344.37,345.08,344.09,345.07,10127.0,332.2352,332.9202,331.9651,332.9106,10127.0
2023-01-30 15:40:00,344.88,345.18,344.21,344.45,8653.0,332.7273,333.0167,332.0809,332.3124,8653.0
2023-01-30 15:50:00,344.34,344.63,343.18,343.59,30085.0,332.2063,332.4861,331.0872,331.4827,30085.0
2023-01-31 09:30:00,344.23,346.03,340.49,341.26,7054.0,332.1002,333.8367,328.4919,329.2348,7054.0
2023-01-31 09:40:00,340.61,341.85,340.55,341.85,4064.0,328.6077,329.804,328.5498,329.804,4064.0
2023-01-31 09:50:00,341.78,342.72,341.1,342.0,6745.0,329.7365,330.6434,329.0805,329.9487,6745.0
2023-01-31 10:00:00,342.19,343.89,342.19,343.03,6946.0,330.132,331.7721,330.132,330.9424,6946.0
2023-01-31 10:10:00,343.0,344.34,342.99,344.34,2200.0,330.9135,332.2063,330.9039,332.2063,2200.0
2023-01-31 10:20:00,344.37,344.5,343.57,344.5,8980.0,332.2352,332.3606,331.4634,332.3606,8980.0
2023-01-31 10:30:00,344.67,345.22,344.51,344.97,3153.0,332.5247,333.0553,332.3703,332.8141,3153.0
2023-01-31 10:40:00,344.81,345.63,344.76,345.09,2801.0,332.6597,333.4508,332.6115,332.9299,2801.0
2023-01-31 10:50:00,345.47,345.76,345.06,345.49,6170.0,333.2965,333.5762,332.9009,333.3158,6170.0
2023-01-31 11:00:00,345.77,346.33,345.77,345.97,2191.0,333.5859,334.1262,333.5859,333.7788,2191.0
2023-01-31 11:10:00,345.88,345.88,345.46,345.46,1217.0,333.692,333.692,333.2868,333.2868,1217.0
2023-01-31 11:20:00,345.86,346.06,345.61,345.74,2413.0,333.6727,333.8657,333.4315,333.5569,2413.0
2023-01-31 11:30:00,345.67,346.1,345.59,345.68,2190.0,333.4894,333.9043,333.4122,333.4991,2190.0
2023-01-31 11:40:00,345.59,345.72,344.92,345.28,9256.0,333.4122,333.5377,332.7658,333.1132,9256.0
2023-01-31 11:50:00,345.16,346.19,345.16,346.03,5005.0,332.9974,333.9911,332.9974,333.8367,5005.0
2023-01-31 12:00:00,346.05,346.24,345.6,346.24,3493.0,333.856,334.0393,333.4219,334.0393,3493.0
2023-01-31 12:10:00,346.58,346.68,346.37,346.58,3631.0,334.3673,334.4638,334.1647,334.3673,3631.0
2023-01-31 12:20:00,346.58,346.58,346.09,346.28,1403.0,334.3673,334.3673,333.8946,334.0779,1403.0
2023-01-31 12:30:00,346.09,346.36,345.9,346.25,1476.0,333.8946,334.1551,333.7113,334.049,1476.0
2023-01-31 12:40:00,346.45,346.83,346.33,346.5,3152.0,334.2419,334.6085,334.1262,334.2902,3152.0
2023-01-31 12:50:00,346.49,347.34,346.48,346.93,5593.0,334.2805,335.1006,334.2709,334.705,5593.0
2023-01-31 13:00:00,347.17,347.42,347.17,347.38,1536.0,334.9366,335.1777,334.9366,335.1392,1536.0
2023-01-31 13:10:00,347.5,347.78,347.41,347.74,5004.0,335.2549,335.5251,335.1681,335.4865,5004.0
2023-01-31 13:20:00,347.88,347.9,347.53,347.67,1708.0,335.6215,335.6408,335.2839,335.4189,1708.0
2023-01-31 13:30:00,347.77,347.94,347.77,347.82,3286.0,335.5154,335.6794,335.5154,335.5637,3286.0
2023-01-31 13:40:00,348.06,348.42,347.87,347.87,3073.0,335.7952,336.1425,335.6119,335.6119,3073.0
2023-01-31 13:50:00,348.02,348.06,347.79,347.98,915.0,335.7566,335.7952,335.5347,335.718,915.0
2023-01-31 14:00:00,348.13,348.48,348.12,348.22,3355.0,335.8627,336.2004,335.8531,335.9496,3355.0
2023-01-31 14:10:00,348.25,348.25,347.68,347.68,1819.0,335.9785,335.9785,335.4286,335.4286,1819.0
2023-01-31 14:20:00,347.87,348.13,347.75,348.01,2584.0,335.6119,335.8627,335.4961,335.747,2584.0
2023-01-31 14:30:00,348.16,348.25,347.77,347.77,1126.0,335.8917,335.9785,335.5154,335.5154,1126.0
2023-01-31 14:40:00,347.83,348.26,347.79,348.26,2789.0,335.5733,335.9882,335.5347,335.9882,2789.0
2023-01-31 14:50:00,348.28,348.53,348.05,348.05,3691.0,336.0074,336.2486,335.7855,335.7855,3691.0
2023-01-31 15:00:00,348.2,348.33,347.89,347.89,1703.0,335.9303,336.0557,335.6312,335.6312,1703.0
2023-01-31 15:10:00,347.85,347.85,347.3,347.3,1950.0,335.5926,335.5926,335.062,335.062,1950.0
2023-01-31 15:20:00,347.52,347.93,347.47,347.67,2618.0,335.2742,335.6698,335.226,335.4189,2618.0
2023-01-31 15:30:00,347.68,348.19,347.68,347.98,6580.0,335.4286,335.9206,335.4286,335.718,6580.0
2023-01-31 15:40:00,348.0,349.26,347.95,348.78,15958.0,335.7373,336.9529,335.6891,336.4898,15958.0
2023-01-31 15:50:00,348.93,350.27,348.93,350.25,46454.0,336.6345,337.9273,336.6345,337.908,46454.0
2023-02-01 09:30:00,349.63,351.78,348.72,351.26,9415.0,337.3099,339.3841,336.4319,338.8824,9415.0
2023-02-01 09:40:00,351.03,353.37,350.82,353.35,7709.0,338.6605,340.9181,338.4579,340.8988,7709.0
2023-02-01 09:50:00,353.04,353.77,352.81,353.57,2253.0,340.5997,341.304,340.3778,341.111,2253.0
2023-02-01 10:00:00,353.31,353.31,351.55,352.33,10614.0,340.8602,340.8602,339.1622,339.9147,10614.0
2023-02-01 10:10:00,352.17,352.97,351.41,351.75,8510.0,339.7604,340.5322,339.0272,339.3552,8510.0
2023-02-01 10:20:00,352.25,352.48,351.65,352.27,2751.0,339.8376,340.0594,339.2587,339.8568,2751.0
2023-02-01 10:30:00,352.11,352.43,351.82,352.41,3427.0,339.7025,340.0112,339.4227,339.9919,3427.0
2023-02-01 10:40:00,352.42,352.42,351.16,351.21,2764.0,340.0016,340.0016,338.786,338.8342,2764.0
2023-02-01 10:50:00,351.05,351.06,350.41,350.73,4347.0,338.6798,338.6895,338.0624,338.3711,4347.0
2023-02-01 11:00:00,350.56,350.58,350.01,350.02,2115.0,338.2071,338.2264,337.6765,337.6861,2115.0
2023-02-01 11:10:00,350.28,350.31,349.49,349.88,2761.0,337.937,337.9659,337.1748,337.5511,2761.0
2023-02-01 11:20:00,349.98,350.44,349.69,350.15,3664.0,337.6475,338.0913,337.3678,337.8116,3664.0
2023-02-01 11:30:00,350.15,350.51,349.53,349.53,3312.0,337.8116,338.1589,337.2134,337.2134,3312.0
2023-02-01 11:40:00,349.84,350.02,349.59,349.6,1821.0,337.5125,337.6861,337.2713,337.2809,1821.0
2023-02-01 11:50:00,349.28,349.29,348.93,348.93,2251.0,336.9722,336.9819,336.6345,336.6345,2251.0
2023-02-01 12:00:00,348.84,348.84,348.51,348.63,1741.0,336.5477,336.5477,336.2293,336.3451,1741.0
2023-02-01 12:10:00,348.59,348.84,348.25,348.25,2654.0,336.3065,336.5477,335.9785,335.9785,2654.0
2023-02-01 12:20:00,348.18,348.72,348.11,348.18,3579.0,335.911,336.4319,335.8434,335.911,3579.0
2023-02-01 12:30:00,348.4,348.8,348.23,348.71,6093.0,336.1232,336.5091,335.9592,336.4223,6093.0
2023-02-01 12:40:00,348.69,348.87,348.57,348.62,4155.0,336.403,336.5767,336.2872,336.3355,4155.0
2023-02-01 12:50:00,348.69,348.69,348.18,348.46,5672.0,336.403,336.403,335.911,336.1811,5672.0
2023-02-01 13:00:00,348.44,348.97,348.3,348.96,3995.0,336.1618,336.6731,336.0267,336.6635,3995.0
2023-02-01 13:10:00,348.82,348.82,348.41,348.41,1900.0,336.5284,336.5284,336.1329,336.1329,1900.0
2023-02-01 13:20:00,348.74,348.99,348.74,348.96,2500.0,336.4512,336.6924,336.4512,336.6635,2500.0
2023-02-01 13:30:00,349.0,349.7,348.99,349.68,2466.0,336.7021,337.3774,336.6924,337.3581,2466.0
2023-02-01 13:40:00,349.94,349.94,349.06,349.25,1390.0,337.609,337.609,336.76,336.9433,1390.0
2023-02-01 13:50:00,348.99,349.35,348.92,348.98,3006.0,336.6924,337.0397,336.6249,336.6828,3006.0
2023-02-01 14:00:00,348.71,349.85,347.94,349.85,10742.0,336.4223,337.5221,335.6794,337.5221,10742.0
2023-02-01 14:10:00,349.91,350.26,348.81,349.1,8368.0,337.58,337.9177,336.5188,336.7986,8368.0
2023-02-01 14:20:00,349.64,349.69,348.84,349.63,3105.0,337.3195,337.3678,336.5477,337.3099,3105.0
2023-02-01 14:30:00,349.71,351.23,347.88,351.23,4420.0,337.3871,338.8535,335.6215,338.8535,4420.0
2023-02-01 14:40:00,351.8,352.91,350.99,352.46,13860.0,339.4034,340.4743,338.622,340.0402,13860.0
2023-02-01 14:50:00,352.49,353.29,351.57,351.57,12579.0,340.0691,340.8409,339.1815,339.1815,12579.0
2023-02-01 15:00:00,352.12,354.22,352.07,353.95,6164.0,339.7121,341.7381,339.6639,341.4776,6164.0
2023-02-01 15:10:00,353.79,353.91,352.47,353.24,5653.0,341.3233,341.4391,340.0498,340.7927,5653.0
2023-02-01 15:20:00,353.26,353.47,352.55,353.46,5450.0,340.812,341.0146,340.127,341.0049,5450.0
2023-02-01 15:30:00,353.53,356.11,353.52,356.11,20142.0,341.0724,343.5615,341.0628,343.5615,20142.0
2023-02-01 15:40:00,356.1,356.77,354.39,354.49,11389.0,343.5519,344.1983,341.9021,341.9986,11389.0
2023-02-01 15:50:00,354.25,354.56,352.86,354.55,48945.0,341.7671,342.0662,340.4261,342.0565,48945.0
2023-02-02 09:30:00,355.0,355.71,353.12,353.13,16161.0,342.4906,343.1756,340.6769,340.6865,16161.0
2023-02-02 09:40:00,352.51,352.76,351.6,352.31,4453.0,340.0884,340.3296,339.2105,339.8954,4453.0
2023-02-02 09:50:00,352.34,352.71,350.3,350.3,6004.0,339.9244,340.2813,337.9563,337.9563,6004.0
2023-02-02 10:00:00,350.47,350.93,348.32,348.57,12242.0,338.1203,338.5641,336.046,336.2872,12242.0
2023-02-02 10:10:00,348.4,348.9,347.72,348.62,6742.0,336.1232,336.6056,335.4672,336.3355,6742.0
2023-02-02 10:20:00,348.42,348.78,347.84,347.84,5054.0,336.1425,336.4898,335.5829,335.5829,5054.0
2023-02-02 10:30:00,347.98,351.25,347.98,351.25,4657.0,335.718,338.8728,335.718,338.8728,4657.0
2023-02-02 10:40:00,351.25,351.31,350.04,350.17,6143.0,338.8728,338.9307,337.7054,337.8308,6143.0
2023-02-02 10:50:00,350.49,351.57,350.49,351.29,600.0,338.1396,339.1815,338.1396,338.9114,600.0
2023-02-02 11:00:00,351.15,351.37,350.31,350.31,4914.0,338.7763,338.9886,337.9659,337.9659,4914.0
2023-02-02 11:10:00,350.48,350.48,349.51,349.52,2988.0,338.1299,338.1299,337.1941,337.2038,2988.0
2023-02-02 11:20:00,349.48,350.52,349.38,350.29,4173.0,337.1652,338.1685,337.0687,337.9466,4173.0
2023-02-02 11:30:00,350.38,350.95,350.38,350.69,2888.0,338.0334,338.5834,338.0334,338.3325,2888.0
2023-02-02 11:40:00,350.7,351.25,350.27,350.48,3480.0,338.3422,338.8728,337.9273,338.1299,3480.0
2023-02-02 11:50:00,350.46,350.65,350.03,350.4,8990.0,338.1106,338.2939,337.6958,338.0527,8990.0
2023-02-02 12:00:00,350.29,351.46,350.17,351.31,11379.0,337.9466,339.0754,337.8308,338.9307,11379.0
2023-02-02 12:10:00,351.45,352.65,351.45,352.33,4505.0,339.0657,340.2235,339.0657,339.9147,4505.0
2023-02-02 12:20:00,352.05,352.83,352.05,352.7,2691.0,339.6446,340.3971,339.6446,340.2717,2691.0
2023-02-02 12:30:00,352.54,352.7,351.81,352.11,4336.0,340.1173,340.2717,339.4131,339.7025,4336.0
2023-02-02 12:40:00,351.78,351.78,351.48,351.77,3317.0,339.3841,339.3841,339.0947,339.3745,3317.0
2023-02-02 12:50:00,351.5,351.58,350.94,351.16,3119.0,339.114,339.1912,338.5737,338.786,3119.0
2023-02-02 13:00:00,351.35,352.16,351.27,351.64,3063.0,338.9693,339.7507,338.8921,339.249,3063.0
2023-02-02 13:10:00,351.88,352.26,351.81,352.0,3544.0,339.4806,339.8472,339.4131,339.5964,3544.0
2023-02-02 13:20:00,352.04,352.15,351.33,351.66,4650.0,339.635,339.7411,338.95,339.2683,4650.0
2023-02-02 13:30:00,351.82,352.32,351.82,352.21,2628.0,339.4227,339.9051,339.4227,339.799,2628.0
2023-02-02 13:40:00,352.09,352.35,351.73,352.35,5511.0,339.6832,339.934,339.3359,339.934,5511.0
2023-02-02 13:50:00,352.35,352.42,352.19,352.42,2264.0,339.934,340.0016,339.7797,340.0016,2264.0
2023-02-02 14:00:00,352.48,352.48,351.44,351.44,9642.0,340.0594,340.0594,339.0561,339.0561,9642.0
2023-02-02 14:10:00,351.31,351.31,350.11,350.6,6248.0,338.9307,338.9307,337.773,338.2457,6248.0
2023-02-02 14:20:00,350.69,350.7,349.87,350.34,9327.0,338.3325,338.3422,337.5414,337.9949,9327.0
2023-02-02 14:30:00,350.53,350.54,349.1,349.13,8935.0,338.1782,338.1878,336.7986,336.8275,8935.0
2023-02-02 14:40:00,349.13,349.13,348.17,348.38,2483.0,336.8275,336.8275,335.9013,336.1039,2483.0
2023-02-02 14:50:00,348.52,348.86,347.22,347.57,8656.0,336.239,336.567,334.9848,335.3225,8656.0
2023-02-02 15:00:00,347.42,348.45,347.42,347.5,6160.0,335.1777,336.1715,335.1777,335.2549,6160.0
2023-02-02 15:10:00,347.68,347.88,347.48,347.48,4077.0,335.4286,335.6215,335.2356,335.2356,4077.0
2023-02-02 15:20:00,347.5,347.82,347.26,347.53,4738.0,335.2549,335.5637,335.0234,335.2839,4738.0
2023-02-02 15:30:00,347.68,348.4,347.68,347.77,6320.0,335.4286,336.1232,335.4286,335.5154,6320.0
2023-02-02 15:40:00,347.86,348.14,347.41,347.41,14150.0,335.6022,335.8724,335.1681,335.1681,14150.0
2023-02-02 15:50:00,347.44,348.18,347.43,347.75,53046.0,335.197,335.911,335.1874,335.4961,53046.0
2023-02-03 09:30:00,344.53,346.67,344.53,346.31,10635.0,332.3896,334.4542,332.3896,334.1069,10635.0
2023-02-03 09:40:00,346.67,349.41,346.66,348.04,5405.0,334.4542,337.0976,334.4445,335.7759,5405.0
2023-02-03 09:50:00,347.83,348.23,347.21,347.57,13175.0,335.5733,335.9592,334.9751,335.3225,13175.0
2023-02-03 10:00:00,347.11,349.19,346.95,348.59,7218.0,334.8787,336.8854,334.7243,336.3065,7218.0
2023-02-03 10:10:00,348.13,349.43,348.13,349.04,3967.0,335.8627,337.1169,335.8627,336.7407,3967.0
2023-02-03 10:20:00,349.35,350.61,349.2,350.08,3276.0,337.0397,338.2553,336.895,337.744,3276.0
2023-02-03 10:30:00,349.92,351.35,349.92,351.06,4833.0,337.5897,338.9693,337.5897,338.6895,4833.0
2023-02-03 10:40:00,350.88,351.51,350.84,351.23,1866.0,338.5158,339.1236,338.4772,338.8535,1866.0
2023-02-03 10:50:00,351.16,351.24,350.51,350.51,5275.0,338.786,338.8631,338.1589,338.1589,5275.0
2023-02-03 11:00:00,350.73,350.93,350.22,350.24,5359.0,338.3711,338.5641,337.8791,337.8984,5359.0
2023-02-03 11:10:00,350.18,350.81,350.06,350.24,3010.0,337.8405,338.4483,337.7247,337.8984,3010.0
2023-02-03 11:20:00,349.9,350.6,349.9,350.37,7649.0,337.5704,338.2457,337.5704,338.0238,7649.0
2023-02-03 11:30:00,350.82,351.2,350.35,350.35,4800.0,338.4579,338.8246,338.0045,338.0045,4800.0
2023-02-03 11:40:00,350.63,352.05,350.63,351.52,5027.0,338.2746,339.6446,338.2746,339.1333,5027.0
2023-02-03 11:50:00,351.95,352.91,351.84,352.06,3680.0,339.5481,340.4743,339.442,339.6542,3680.0
2023-02-03 12:00:00,352.35,353.21,352.3,353.12,2363.0,339.934,340.7637,339.8858,340.6769,2363.0
2023-02-03 12:10:00,353.18,353.79,353.14,353.64,3079.0,340.7348,341.3233,340.6962,341.1786,3079.0
2023-02-03 12:20:00,353.5,354.28,353.49,353.82,3020.0,341.0435,341.796,341.0339,341.3522,3020.0
2023-02-03 12:30:00,353.68,354.04,353.43,354.04,3132.0,341.2172,341.5645,340.976,341.5645,3132.0
2023-02-03 12:40:00,353.83,354.29,353.29,353.29,3570.0,341.3619,341.8057,340.8409,340.8409,3570.0
2023-02-03 12:50:00,352.95,353.22,351.71,351.72,4238.0,340.5129,340.7734,339.3166,339.3262,4238.0
2023-02-03 13:00:00,351.79,351.84,350.53,350.53,2478.0,339.3938,339.442,338.1782,338.1782,2478.0
2023-02-03 13:10:00,350.27,350.91,350.24,350.66,2170.0,337.9273,338.5448,337.8984,338.3036,2170.0
2023-02-03 13:20:00,350.75,350.81,350.14,350.46,3733.0,338.3904,338.4483,337.8019,338.1106,3733.0
2023-02-03 13:30:00,350.08,350.76,349.84,350.57,2773.0,337.744,338.4001,337.5125,338.2168,2773.0
2023-02-03 13:40:00,350.5,351.13,350.02,350.91,3330.0,338.1492,338.757,337.6861,338.5448,3330.0
2023-02-03 13:50:00,351.06,351.41,351.05,351.15,1605.0,338.6895,339.0272,338.6798,338.7763,1605.0
2023-02-03 14:00:00,351.04,351.88,351.04,351.37,4625.0,338.6702,339.4806,338.6702,338.9886,4625.0
2023-02-03 14:10:00,351.41,351.55,350.28,350.28,7910.0,339.0272,339.1622,337.937,337.937,7910.0
2023-02-03 14:20:00,350.13,350.94,350.06,350.94,4466.0,337.7923,338.5737,337.7247,338.5737,4466.0
2023-02-03 14:30:00,350.96,351.44,350.51,351.24,2563.0,338.593,339.0561,338.1589,338.8631,2563.0
2023-02-03 14:40:00,351.45,351.46,350.71,351.17,2967.0,339.0657,339.0754,338.3518,338.7956,2967.0
2023-02-03 14:50:00,351.03,352.33,351.03,351.67,5483.0,338.6605,339.9147,338.6605,339.278,5483.0
2023-02-03 15:00:00,351.63,351.96,351.17,351.82,5146.0,339.2394,339.5578,338.7956,339.4227,5146.0
2023-02-03 15:10:00,351.68,352.83,351.6,352.59,8543.0,339.2876,340.3971,339.2105,340.1656,8543.0
2023-02-03 15:20:00,352.64,352.99,352.38,352.76,7889.0,340.2138,340.5515,339.963,340.3296,7889.0
2023-02-03 15:30:00,352.78,353.29,352.49,352.5,9408.0,340.3489,340.8409,340.0691,340.0787,9408.0
2023-02-03 15:40:00,352.56,352.8,351.62,351.89,13476.0,340.1366,340.3682,339.2298,339.4902,13476.0
2023-02-03 15:50:00,352.01,354.1,351.8,353.87,48013.0,339.606,341.6224,339.4034,341.4005,48013.0
2023-02-06 09:30:00,351.2,353.66,348.9,353.66,6328.0,338.8246,341.1979,336.6056,341.1979,6328.0
2023-02-06 09:40:00,353.36,353.41,350.43,351.07,6449.0,340.9084,340.9567,338.0817,338.6991,6449.0
2023-02-06 09:50:00,351.29,352.12,350.94,352.12,3100.0,338.9114,339.7121,338.5737,339.7121,3100.0
2023-02-06 10:00:00,351.91,352.24,350.95,350.96,6373.0,339.5095,339.8279,338.5834,338.593,6373.0
2023-02-06 10:10:00,350.72,350.72,349.03,349.56,4730.0,338.3615,338.3615,336.731,337.2423,4730.0
2023-02-06 10:20:00,349.59,350.08,349.49,349.92,7345.0,337.2713,337.744,337.1748,337.5897,7345.0
2023-02-06 10:30:00,349.76,349.76,349.4,349.51,3000.0,337.4353,337.4353,337.088,337.1941,3000.0
2023-02-06 10:40:00,349.73,350.24,349.43,350.15,2195.0,337.4064,337.8984,337.1169,337.8116,2195.0
2023-02-06 10:50:00,350.24,351.54,350.24,351.25,3966.0,337.8984,339.1526,337.8984,338.8728,3966.0
2023-02-06 11:00:00,351.35,352.22,351.15,351.71,3539.0,338.9693,339.8086,338.7763,339.3166,3539.0
2023-02-06 11:10:00,351.84,352.08,351.38,352.08,1491.0,339.442,339.6735,338.9982,339.6735,1491.0
2023-02-06 11:20:00,352.03,352.27,351.61,351.81,4945.0,339.6253,339.8568,339.2201,339.4131,4945.0
2023-02-06 11:30:00,352.0,352.29,351.25,351.6,4252.0,339.5964,339.8761,338.8728,339.2105,4252.0
2023-02-06 11:40:00,351.31,351.65,350.83,350.83,2384.0,338.9307,339.2587,338.4676,338.4676,2384.0
2023-02-06 11:50:00,350.68,350.99,350.37,350.37,2825.0,338.3229,338.622,338.0238,338.0238,2825.0
2023-02-06 12:00:00,350.45,350.45,349.92,350.41,2580.0,338.101,338.101,337.5897,338.0624,2580.0
2023-02-06 12:10:00,350.92,350.95,350.54,350.66,1524.0,338.5544,338.5834,338.1878,338.3036,1524.0
2023-02-06 12:20:00,350.83,351.33,350.83,351.29,753.0,338.4676,338.95,338.4676,338.9114,753.0
2023-02-06 12:30:00,351.1,351.74,351.1,351.52,2100.0,338.7281,339.3455,338.7281,339.1333,2100.0
2023-02-06 12:40:00,351.37,352.05,351.2,351.71,7509.0,338.9886,339.6446,338.8246,339.3166,7509.0
2023-02-06 12:50:00,351.72,351.72,351.16,351.16,2123.0,339.3262,339.3262,338.786,338.786,2123.0
2023-02-06 13:00:00,351.1,351.39,350.82,350.82,2771.0,338.7281,339.0079,338.4579,338.4579,2771.0
2023-02-06 13:10:00,351.0,351.46,350.72,351.41,2929.0,338.6316,339.0754,338.3615,339.0272,2929.0
2023-02-06 13:20:00,351.34,351.44,351.11,351.14,1450.0,338.9596,339.0561,338.7377,338.7667,1450.0
2023-02-06 13:30:00,351.26,351.35,351.11,351.13,1333.0,338.8824,338.9693,338.7377,338.757,1333.0
2023-02-06 13:40:00,350.74,351.08,350.59,350.59,2711.0,338.3808,338.7088,338.236,338.236,2711.0
2023-02-06 13:50:00,350.56,350.88,350.37,350.88,2023.0,338.2071,338.5158,338.0238,338.5158,2023.0
2023-02-06 14:00:00,350.82,350.99,350.63,350.63,2780.0,338.4579,338.622,338.2746,338.2746,2780.0
2023-02-06 14:10:00,350.76,351.06,350.57,350.89,2588.0,338.4001,338.6895,338.2168,338.5255,2588.0
2023-02-06 14:20:00,350.86,350.89,350.57,350.65,1384.0,338.4965,338.5255,338.2168,338.2939,1384.0
2023-02-06 14:30:00,350.62,350.92,350.49,350.65,5008.0,338.265,338.5544,338.1396,338.2939,5008.0
2023-02-06 14:40:00,350.59,350.64,350.4,350.45,2266.0,338.236,338.2843,338.0527,338.101,2266.0
2023-02-06 14:50:00,350.37,351.15,350.33,351.15,4639.0,338.0238,338.7763,337.9852,338.7763,4639.0
2023-02-06 15:00:00,351.16,351.16,350.54,350.92,2648.0,338.786,338.786,338.1878,338.5544,2648.0
2023-02-06 15:10:00,351.06,351.52,350.78,351.51,6128.0,338.6895,339.1333,338.4194,339.1236,6128.0
2023-02-06 15:20:00,351.4,351.42,350.45,350.56,2714.0,339.0175,339.0368,338.101,338.2071,2714.0
2023-02-06 15:30:00,350.49,351.43,350.36,351.43,2801.0,338.1396,339.0464,338.0142,339.0464,2801.0
2023-02-06 15:40:00,351.45,351.48,350.52,350.52,5885.0,339.0657,339.0947,338.1685,338.1685,5885.0
2023-02-06 15:50:00,350.34,351.24,350.33,350.87,25893.0,337.9949,338.8631,337.9852,338.5062,25893.0
2023-02-07 09:30:00,348.31,349.95,346.45,349.1,8076.0,336.0364,337.6186,334.2419,336.7986,8076.0
2023-02-07 09:40:00,349.42,349.56,347.89,348.61,4214.0,337.1073,337.2423,335.6312,336.3258,4214.0
2023-02-07 09:50:00,349.13,349.29,348.3,348.7,3454.0,336.8275,336.9819,336.0267,336.4126,3454.0
2023-02-07 10:00:00,348.93,349.25,348.51,349.24,3404.0,336.6345,336.9433,336.2293,336.9336,3404.0
2023-02-07 10:10:00,349.42,349.42,349.06,349.31,2527.0,337.1073,337.1073,336.76,337.0012,2527.0
2023-02-07 10:20:00,349.02,349.54,348.85,349.54,2238.0,336.7214,337.223,336.5574,337.223,2238.0
2023-02-07 10:30:00,349.61,349.84,349.52,349.58,900.0,337.2906,337.5125,337.2038,337.2616,900.0
2023-02-07 10:40:00,349.75,350.48,349.17,349.93,4648.0,337.4256,338.1299,336.8661,337.5993,4648.0
2023-02-07 10:50:00,349.76,350.14,349.39,349.56,2978.0,337.4353,337.8019,337.0783,337.2423,2978.0
2023-02-07 11:00:00,349.78,350.36,349.77,350.17,3062.0,337.4546,338.0142,337.4449,337.8308,3062.0
2023-02-07 11:10:00,350.1,350.36,349.94,349.94,1350.0,337.7633,338.0142,337.609,337.609,1350.0
2023-02-07 11:20:00,349.72,350.19,349.55,350.19,800.0,337.3967,337.8501,337.2327,337.8501,800.0
2023-02-07 11:30:00,349.93,350.91,349.93,350.67,2487.0,337.5993,338.5448,337.5993,338.3132,2487.0
2023-02-07 11:40:00,350.8,351.22,350.7,351.21,1109.0,338.4386,338.8438,338.3422,338.8342,1109.0
2023-02-07 11:50:00,351.13,351.24,350.66,350.86,3421.0,338.757,338.8631,338.3036,338.4965,3421.0
2023-02-07 12:00:00,351.0,351.44,351.0,351.44,1219.0,338.6316,339.0561,338.6316,339.0561,1219.0
2023-02-07 12:10:00,351.53,351.55,351.22,351.49,1457.0,339.1429,339.1622,338.8438,339.1043,1457.0
2023-02-07 12:20:00,351.29,351.29,350.92,351.05,16889.0,338.9114,338.9114,338.5544,338.6798,16889.0
2023-02-07 12:30:00,351.02,351.02,350.74,350.93,2362.0,338.6509,338.6509,338.3808,338.5641,2362.0
2023-02-07 12:40:00,351.0,353.19,351.0,353.15,4186.0,338.6316,340.7444,338.6316,340.7058,4186.0
2023-02-07 12:50:00,353.64,354.13,353.53,353.75,3044.0,341.1786,341.6513,341.0724,341.2847,3044.0
2023-02-07 13:00:00,353.92,354.21,353.2,353.43,12047.0,341.4487,341.7285,340.7541,340.976,12047.0
2023-02-07 13:10:00,353.43,353.78,351.43,352.62,4857.0,340.976,341.3136,339.0464,340.1945,4857.0
2023-02-07 13:20:00,352.67,352.73,350.27,350.27,8539.0,340.2428,340.3006,337.9273,337.9273,8539.0
2023-02-07 13:30:00,349.46,349.69,348.4,349.57,9590.0,337.1459,337.3678,336.1232,337.252,9590.0
2023-02-07 13:40:00,349.67,350.13,348.63,348.85,3286.0,337.3485,337.7923,336.3451,336.5574,3286.0
2023-02-07 13:50:00,348.61,349.98,348.61,349.7,1769.0,336.3258,337.6475,336.3258,337.3774,1769.0
2023-02-07 14:00:00,350.0,351.7,349.99,351.56,19371.0,337.6668,339.3069,337.6572,339.1719,19371.0
2023-02-07 14:10:00,351.98,352.19,351.34,351.94,8284.0,339.5771,339.7797,338.9596,339.5385,8284.0
2023-02-07 14:20:00,351.96,352.65,351.45,352.21,10494.0,339.5578,340.2235,339.0657,339.799,10494.0
2023-02-07 14:30:00,352.31,353.36,351.81,353.16,17870.0,339.8954,340.9084,339.4131,340.7155,17870.0
2023-02-07 14:40:00,352.95,353.23,351.89,352.21,16978.0,340.5129,340.783,339.4902,339.799,16978.0
2023-02-07 14:50:00,352.59,353.2,352.43,353.2,8391.0,340.1656,340.7541,340.0112,340.7541,8391.0
2023-02-07 15:00:00,353.22,353.69,352.2,352.23,11448.0,340.7734,341.2268,339.7893,339.8183,11448.0
2023-02-07 15:10:00,352.47,353.07,352.47,352.92,17336.0,340.0498,340.6287,340.0498,340.4839,17336.0
2023-02-07 15:20:00,352.82,353.64,352.82,353.59,5847.0,340.3875,341.1786,340.3875,341.1303,5847.0
2023-02-07 15:30:00,353.42,353.74,353.11,353.52,5009.0,340.9663,341.275,340.6672,341.0628,5009.0
2023-02-07 15:40:00,353.8,353.8,353.24,353.56,7478.0,341.3329,341.3329,340.7927,341.1014,7478.0
2023-02-07 15:50:00,354.0,354.32,353.16,353.38,20399.0,341.5259,341.8346,340.7155,340.9277,20399.0
2023-02-08 09:30:00,350.52,354.2,349.17,354.2,4382.0,338.1685,341.7188,336.8661,341.7188,4382.0
2023-02-08 09:40:00,354.28,354.95,353.4,353.4,6487.0,341.796,342.4424,340.947,340.947,6487.0
2023-02-08 09:50:00,353.36,355.47,352.91,355.23,3434.0,340.9084,342.9441,340.4743,342.7125,3434.0
2023-02-08 10:00:00,355.09,355.19,353.96,354.3,4498.0,342.5775,342.674,341.4873,341.8153,4498.0
2023-02-08 10:10:00,354.05,354.56,353.89,354.56,1114.0,341.5741,342.0662,341.4198,342.0662,1114.0
2023-02-08 10:20:00,354.41,354.5,353.79,354.43,3137.0,341.9214,342.0083,341.3233,341.9407,3137.0
2023-02-08 10:30:00,354.12,354.53,353.73,354.53,2241.0,341.6417,342.0372,341.2654,342.0372,2241.0
2023-02-08 10:40:00,354.6,354.65,354.06,354.29,2807.0,342.1047,342.153,341.5838,341.8057,2807.0
2023-02-08 10:50:00,354.21,354.31,353.48,354.31,3225.0,341.7285,341.825,341.0242,341.825,3225.0
2023-02-08 11:00:00,354.12,354.7,354.0,354.69,3981.0,341.6417,342.2012,341.5259,342.1916,3981.0
2023-02-08 11:10:00,354.37,355.04,354.15,354.85,3300.0,341.8828,342.5292,341.6706,342.3459,3300.0
2023-02-08 11:20:00,355.02,355.02,353.64,353.77,3804.0,342.5099,342.5099,341.1786,341.304,3804.0
2023-02-08 11:30:00,353.65,353.65,352.4,353.02,2000.0,341.1882,341.1882,339.9823,340.5804,2000.0
2023-02-08 11:40:00,352.87,353.14,352.17,352.82,5162.0,340.4357,340.6962,339.7604,340.3875,5162.0
2023-02-08 11:50:00,352.98,353.57,352.74,353.56,2466.0,340.5418,341.111,340.3103,341.1014,2466.0
2023-02-08 12:00:00,353.64,353.65,352.85,353.47,3165.0,341.1786,341.1882,340.4164,341.0146,3165.0
2023-02-08 12:10:00,353.46,353.75,353.2,353.75,3462.0,341.0049,341.2847,340.7541,341.2847,3462.0
2023-02-08 12:20:00,353.85,354.18,353.73,354.08,2544.0,341.3812,341.6995,341.2654,341.6031,2544.0
2023-02-08 12:30:00,354.22,354.36,353.2,353.2,3812.0,341.7381,341.8732,340.7541,340.7541,3812.0
2023-02-08 12:40:00,353.2,353.75,353.1,353.71,2878.0,340.7541,341.2847,340.6576,341.2461,2878.0
2023-02-08 12:50:00,353.8,354.03,353.6,353.62,3990.0,341.3329,341.5548,341.14,341.1593,3990.0
2023-02-08 13:00:00,353.63,354.01,353.56,353.84,7144.0,341.1689,341.5355,341.1014,341.3715,7144.0
2023-02-08 13:10:00,353.95,354.44,353.72,354.37,4311.0,341.4776,341.9504,341.2558,341.8828,4311.0
2023-02-08 13:20:00,354.49,354.55,353.51,353.89,3952.0,341.9986,342.0565,341.0532,341.4198,3952.0
2023-02-08 13:30:00,353.56,353.66,353.06,353.14,5630.0,341.1014,341.1979,340.619,340.6962,5630.0
2023-02-08 13:40:00,353.28,353.49,353.0,353.07,2966.0,340.8313,341.0339,340.5611,340.6287,2966.0
2023-02-08 13:50:00,352.9,353.21,352.88,353.13,4770.0,340.4646,340.7637,340.4454,340.6865,4770.0
2023-02-08 14:00:00,352.87,352.94,352.48,352.78,2929.0,340.4357,340.5032,340.0594,340.3489,2929.0
2023-02-08 14:10:00,352.8,353.45,352.8,353.3,3719.0,340.3682,340.9953,340.3682,340.8506,3719.0
2023-02-08 14:20:00,353.28,353.28,352.72,352.83,5397.0,340.8313,340.8313,340.291,340.3971,5397.0
2023-02-08 14:30:00,352.8,352.87,352.5,352.57,7224.0,340.3682,340.4357,340.0787,340.1463,7224.0
2023-02-08 14:40:00,352.72,352.92,352.09,352.17,5241.0,340.291,340.4839,339.6832,339.7604,5241.0
2023-02-08 14:50:00,352.28,352.95,352.23,352.91,3552.0,339.8665,340.5129,339.8183,340.4743,3552.0
2023-02-08 15:00:00,352.91,352.91,352.12,352.33,7819.0,340.4743,340.4743,339.7121,339.9147,7819.0
2023-02-08 15:10:00,352.63,352.67,352.34,352.35,3835.0,340.2042,340.2428,339.9244,339.934,3835.0
2023-02-08 15:20:00,352.4,353.17,352.4,352.89,7637.0,339.9823,340.7251,339.9823,340.455,7637.0
2023-02-08 15:30:00,353.03,353.58,353.01,353.58,5466.0,340.5901,341.1207,340.5708,341.1207,5466.0
2023-02-08 15:40:00,353.54,353.54,352.52,352.53,7134.0,341.0821,341.0821,340.098,340.1077,7134.0
2023-02-08 15:50:00,352.4,353.1,352.31,352.45,28176.0,339.9823,340.6576,339.8954,340.0305,28176.0
2023-02-09 09:30:00,353.94,354.42,352.52,354.41,7860.0,342.6937,343.1584,341.3188,343.1487,7860.0
2023-02-09 09:40:00,355.06,356.38,355.05,356.38,2246.0,343.7781,345.0561,343.7684,345.0561,2246.0
2023-02-09 09:50:00,356.47,356.88,355.51,355.51,1625.0,345.1433,345.5402,344.2138,344.2138,1625.0
2023-02-09 10:00:00,354.22,354.56,353.77,353.77,1600.0,342.9648,343.294,342.5291,342.5291,1600.0
2023-02-09 10:10:00,353.46,353.87,352.93,352.93,4357.0,342.2289,342.6259,341.7157,341.7157,4357.0
2023-02-09 10:20:00,352.94,353.3,351.51,351.93,1554.0,341.7254,342.074,340.3409,340.7475,1554.0
2023-02-09 10:30:00,351.79,353.54,351.68,353.19,22099.0,340.612,342.3064,340.5055,341.9675,22099.0
2023-02-09 10:40:00,353.3,353.76,352.41,353.67,5412.0,342.074,342.5194,341.2123,342.4322,5412.0
2023-02-09 10:50:00,353.41,353.41,352.46,352.99,1000.0,342.1805,342.1805,341.2607,341.7738,1000.0
2023-02-09 11:00:00,353.12,353.32,352.66,353.28,2769.0,341.8997,342.0934,341.4543,342.0546,2769.0
2023-02-09 11:10:00,353.18,353.21,352.41,352.7,906.0,341.9578,341.9869,341.2123,341.4931,906.0
2023-02-09 11:20:00,352.41,352.78,352.16,352.39,1401.0,341.2123,341.5705,340.9702,341.1929,1401.0
2023-02-09 11:30:00,352.47,352.47,352.05,352.2,1884.0,341.2704,341.2704,340.8637,341.0089,1884.0
2023-02-09 11:40:00,352.06,352.34,352.06,352.2,702.0,340.8734,341.1445,340.8734,341.0089,702.0
2023-02-09 11:50:00,352.27,352.71,352.26,352.39,1665.0,341.0767,341.5027,341.067,341.1929,1665.0
2023-02-09 12:00:00,352.9,353.02,352.56,352.99,1832.0,341.6867,341.8029,341.3575,341.7738,1832.0
2023-02-09 12:10:00,353.02,353.53,352.85,353.53,1241.0,341.8029,342.2967,341.6383,342.2967,1241.0
2023-02-09 12:20:00,353.65,353.69,353.13,353.13,1892.0,342.4129,342.4516,341.9094,341.9094,1892.0
2023-02-09 12:30:00,353.13,353.13,351.51,351.77,1650.0,341.9094,341.9094,340.3409,340.5926,1650.0
2023-02-09 12:40:00,351.61,351.85,350.96,350.97,1100.0,340.4377,340.6701,339.8083,339.818,1100.0
2023-02-09 12:50:00,351.09,351.64,351.09,351.58,900.0,339.9342,340.4667,339.9342,340.4086,900.0
2023-02-09 13:00:00,351.65,351.74,350.97,351.56,2017.0,340.4764,340.5636,339.818,340.3893,2017.0
2023-02-09 13:10:00,351.42,351.6,351.3,351.59,1200.0,340.2537,340.428,340.1375,340.4183,1200.0
2023-02-09 13:20:00,351.52,351.52,351.06,351.06,500.0,340.3506,340.3506,339.9052,339.9052,500.0
2023-02-09 13:30:00,351.02,351.74,350.87,351.19,2515.0,339.8664,340.5636,339.7212,340.031,2515.0
2023-02-09 13:40:00,351.14,351.7,350.59,351.7,3206.0,339.9826,340.5248,339.4501,340.5248,3206.0
2023-02-09 13:50:00,351.59,351.59,350.89,350.98,1065.0,340.4183,340.4183,339.7406,339.8277,1065.0
2023-02-09 14:00:00,351.27,351.76,351.09,351.76,2437.0,340.1085,340.5829,339.9342,340.5829,2437.0
2023-02-09 14:10:00,351.67,351.71,350.74,350.78,8426.0,340.4958,340.5345,339.5953,339.6341,8426.0
2023-02-09 14:20:00,350.9,350.98,350.36,350.55,3700.0,339.7503,339.8277,339.2274,339.4114,3700.0
2023-02-09 14:30:00,350.59,350.75,350.19,350.19,1400.0,339.4501,339.605,339.0628,339.0628,1400.0
2023-02-09 14:40:00,350.19,350.56,349.9,350.49,2711.0,339.0628,339.4211,338.782,339.3533,2711.0
2023-02-09 14:50:00,350.44,350.44,350.01,350.31,1578.0,339.3049,339.3049,338.8885,339.179,1578.0
2023-02-09 15:00:00,350.13,350.32,349.39,349.69,3878.0,339.0047,339.1887,338.2882,338.5787,3878.0
2023-02-09 15:10:00,349.87,349.98,349.44,349.44,1342.0,338.753,338.8595,338.3366,338.3366,1342.0
2023-02-09 15:20:00,349.54,349.77,349.09,349.25,3890.0,338.4335,338.6562,337.9978,338.1527,3890.0
2023-02-09 15:30:00,349.01,349.12,348.25,349.12,5940.0,337.9203,338.0268,337.1845,338.0268,5940.0
2023-02-09 15:40:00,349.11,349.81,348.9,348.9,8229.0,338.0171,338.6949,337.8138,337.8138,8229.0
2023-02-09 15:50:00,349.16,349.71,347.71,348.29,27207.0,338.0655,338.5981,336.6616,337.2232,27207.0
2023-02-10 09:30:00,346.13,348.99,345.71,345.72,8077.0,335.1318,337.9009,334.7252,334.7348,8077.0
2023-02-10 09:40:00,346.0,347.17,345.88,346.84,2127.0,335.0059,336.1388,334.8898,335.8193,2127.0
2023-02-10 09:50:00,346.9,346.9,346.23,346.74,1678.0,335.8774,335.8774,335.2286,335.7224,1678.0
2023-02-10 10:00:00,346.52,346.67,345.43,346.67,7819.0,335.5094,335.6547,334.4541,335.6547,7819.0
2023-02-10 10:10:00,347.5,347.79,347.38,347.49,2505.0,336.4583,336.7391,336.3421,336.4486,2505.0
2023-02-10 10:20:00,347.44,347.95,347.44,347.94,1592.0,336.4002,336.894,336.4002,336.8843,1592.0
2023-02-10 10:30:00,348.22,348.59,347.76,348.59,2410.0,337.1554,337.5137,336.71,337.5137,2410.0
2023-02-10 10:40:00,348.29,348.36,347.64,347.64,2410.0,337.2232,337.291,336.5938,336.5938,2410.0
2023-02-10 10:50:00,347.33,347.33,346.83,347.24,801.0,336.2937,336.2937,335.8096,336.2065,801.0
2023-02-10 11:00:00,347.5,348.17,347.49,348.17,2030.0,336.4583,337.107,336.4486,337.107,2030.0
2023-02-10 11:10:00,347.81,347.82,347.22,347.76,2067.0,336.7584,336.7681,336.1872,336.71,2067.0
2023-02-10 11:20:00,347.92,347.92,347.25,347.3,1307.0,336.8649,336.8649,336.2162,336.2646,1307.0
2023-02-10 11:30:00,347.61,348.0,347.08,347.85,3020.0,336.5648,336.9424,336.0516,336.7972,3020.0
2023-02-10 11:40:00,347.8,348.2,347.3,347.43,2621.0,336.7488,337.136,336.2646,336.3905,2621.0
2023-02-10 11:50:00,347.3,347.5,347.07,347.13,1540.0,336.2646,336.4583,336.0419,336.1,1540.0
2023-02-10 12:00:00,347.14,347.23,346.7,347.1,2753.0,336.1097,336.1969,335.6837,336.071,2753.0
2023-02-10 12:10:00,347.15,347.37,346.22,346.75,1973.0,336.1194,336.3324,335.219,335.7321,1973.0
2023-02-10 12:20:00,347.0,347.33,347.0,347.3,2122.0,335.9742,336.2937,335.9742,336.2646,2122.0
2023-02-10 12:30:00,347.49,347.91,347.39,347.7,5174.0,336.4486,336.8553,336.3518,336.6519,5174.0
2023-02-10 12:40:00,347.74,348.23,347.74,347.98,2549.0,336.6907,337.1651,336.6907,336.923,2549.0
2023-02-10 12:50:00,347.91,348.59,347.91,348.59,965.0,336.8553,337.5137,336.8553,337.5137,965.0
2023-02-10 13:00:00,348.64,348.85,348.46,348.46,1326.0,337.5621,337.7654,337.3878,337.3878,1326.0
2023-02-10 13:10:00,348.5,349.21,348.44,349.13,1557.0,337.4265,338.114,337.3684,338.0365,1557.0
2023-02-10 13:20:00,349.5,349.5,349.13,349.33,2131.0,338.3947,338.3947,338.0365,338.2301,2131.0
2023-02-10 13:30:00,349.09,349.09,348.68,348.91,1819.0,337.9978,337.9978,337.6008,337.8235,1819.0
2023-02-10 13:40:00,348.9,348.9,348.51,348.75,1499.0,337.8138,337.8138,337.4362,337.6686,1499.0
2023-02-10 13:50:00,348.71,348.71,348.09,348.19,3732.0,337.6298,337.6298,337.0295,337.1264,3732.0
2023-02-10 14:00:00,348.15,348.7,348.14,348.67,3725.0,337.0876,337.6202,337.078,337.5911,3725.0
2023-02-10 14:10:00,348.66,349.09,348.53,348.92,3099.0,337.5814,337.9978,337.4556,337.8332,3099.0
2023-02-10 14:20:00,349.05,349.05,348.76,348.79,916.0,337.959,337.959,337.6783,337.7073,916.0
2023-02-10 14:30:00,348.71,349.69,348.71,349.32,2304.0,337.6298,338.5787,337.6298,338.2205,2304.0
2023-02-10 14:40:00,349.36,349.39,349.0,349.26,1612.0,338.2592,338.2882,337.9106,338.1624,1612.0
2023-02-10 14:50:00,349.26,349.74,349.24,349.71,2264.0,338.1624,338.6271,338.143,338.5981,2264.0
2023-02-10 15:00:00,349.71,349.81,349.38,349.59,1645.0,338.5981,338.6949,338.2786,338.4819,1645.0
2023-02-10 15:10:00,349.57,349.72,349.16,349.48,3533.0,338.4625,338.6077,338.0655,338.3754,3533.0
2023-02-10 15:20:00,349.35,349.96,349.35,349.95,3096.0,338.2495,338.8401,338.2495,338.8304,3096.0
2023-02-10 15:30:00,350.03,350.33,350.0,350.29,5456.0,338.9079,339.1984,338.8788,339.1596,5456.0
2023-02-10 15:40:00,350.32,350.37,349.86,350.31,6381.0,339.1887,339.2371,338.7433,339.179,6381.0
2023-02-10 15:50:00,350.26,350.4,349.61,349.73,15259.0,339.1306,339.2661,338.5012,338.6174,15259.0
2023-02-13 09:30:00,349.72,350.75,349.02,350.63,10119.0,338.6077,339.605,337.93,339.4888,10119.0
2023-02-13 09:40:00,351.46,351.72,350.45,350.46,2553.0,340.2925,340.5442,339.3146,339.3242,2553.0
2023-02-13 09:50:00,350.91,351.88,350.74,351.86,2427.0,339.7599,340.6991,339.5953,340.6797,2427.0
2023-02-13 10:00:00,352.0,352.95,351.75,352.57,5008.0,340.8153,341.7351,340.5732,341.3672,5008.0
2023-02-13 10:10:00,352.57,353.22,352.31,353.22,875.0,341.3672,341.9965,341.1155,341.9965,875.0
2023-02-13 10:20:00,353.22,353.69,352.61,353.69,3409.0,341.9965,342.4516,341.4059,342.4516,3409.0
2023-02-13 10:30:00,353.21,353.93,353.15,353.76,2457.0,341.9869,342.684,341.9288,342.5194,2457.0
2023-02-13 10:40:00,353.87,354.15,353.47,354.15,3724.0,342.6259,342.897,342.2386,342.897,3724.0
2023-02-13 10:50:00,354.67,354.68,353.77,353.86,3219.0,343.4005,343.4101,342.5291,342.6162,3219.0
2023-02-13 11:00:00,354.23,354.23,353.8,353.98,1837.0,342.9744,342.9744,342.5581,342.7324,1837.0
2023-02-13 11:10:00,353.86,354.12,353.39,353.39,2367.0,342.6162,342.8679,342.1611,342.1611,2367.0
2023-02-13 11:20:00,353.39,353.39,352.89,353.27,1316.0,342.1611,342.1611,341.677,342.0449,1316.0
2023-02-13 11:30:00,353.17,353.38,352.7,352.7,1384.0,341.9481,342.1515,341.4931,341.4931,1384.0
2023-02-13 11:40:00,352.98,354.06,352.98,354.06,4473.0,341.7642,342.8098,341.7642,342.8098,4473.0
2023-02-13 11:50:00,354.0,354.01,353.36,353.46,4071.0,342.7518,342.7614,342.1321,342.2289,4071.0
2023-02-13 12:00:00,353.48,353.8,353.48,353.68,3332.0,342.2483,342.5581,342.2483,342.4419,3332.0
2023-02-13 12:10:00,353.8,354.24,353.8,354.24,2371.0,342.5581,342.9841,342.5581,342.9841,2371.0
2023-02-13 12:20:00,354.25,354.49,354.25,354.49,3091.0,342.9938,343.2262,342.9938,343.2262,3091.0
2023-02-13 12:30:00,354.54,354.77,354.39,354.63,10169.0,343.2746,343.4973,343.1294,343.3617,10169.0
2023-02-13 12:40:00,354.73,355.38,354.67,354.71,3850.0,343.4586,344.0879,343.4005,343.4392,3850.0
2023-02-13 12:50:00,354.74,354.97,354.73,354.79,955.0,343.4682,343.6909,343.4586,343.5166,955.0
2023-02-13 13:00:00,355.02,355.42,355.0,355.08,2286.0,343.7393,344.1266,343.72,343.7974,2286.0
2023-02-13 13:10:00,355.07,355.36,355.02,355.26,1454.0,343.7878,344.0685,343.7393,343.9717,1454.0
2023-02-13 13:20:00,355.3,355.3,354.96,355.17,2789.0,344.0104,344.0104,343.6812,343.8846,2789.0
2023-02-13 13:30:00,355.46,355.46,355.09,355.23,2600.0,344.1654,344.1654,343.8071,343.9427,2600.0
2023-02-13 13:40:00,355.3,356.0,355.16,355.98,2785.0,344.0104,344.6882,343.8749,344.6688,2785.0
2023-02-13 13:50:00,356.01,356.03,355.4,355.63,3467.0,344.6979,344.7172,344.1073,344.33,3467.0
2023-02-13 14:00:00,355.65,355.76,355.27,355.43,9918.0,344.3493,344.4558,343.9814,344.1363,9918.0
2023-02-13 14:10:00,355.03,355.82,354.96,355.39,9245.0,343.749,344.5139,343.6812,344.0976,9245.0
2023-02-13 14:20:00,355.26,355.74,355.26,355.3,2428.0,343.9717,344.4365,343.9717,344.0104,2428.0
2023-02-13 14:30:00,355.47,355.53,354.34,354.49,11850.0,344.175,344.2331,343.0809,343.2262,11850.0
2023-02-13 14:40:00,354.01,354.06,353.61,353.61,900.0,342.7614,342.8098,342.3741,342.3741,900.0
2023-02-13 14:50:00,353.93,354.3,353.92,354.19,4406.0,342.684,343.0422,342.6743,342.9357,4406.0
2023-02-13 15:00:00,354.16,354.81,353.96,354.59,4884.0,342.9067,343.536,342.713,343.323,4884.0
2023-02-13 15:10:00,354.54,354.61,354.3,354.3,2219.0,343.2746,343.3424,343.0422,343.0422,2219.0
2023-02-13 15:20:00,354.55,354.63,354.3,354.33,1901.0,343.2843,343.3617,343.0422,343.0713,1901.0
2023-02-13 15:30:00,354.44,354.91,354.28,354.78,2638.0,343.1778,343.6328,343.0229,343.507,2638.0
2023-02-13 15:40:00,354.73,355.14,354.52,354.8,6348.0,343.4586,343.8555,343.2552,343.5263,6348.0
2023-02-13 15:50:00,354.66,355.38,354.27,355.32,19475.0,343.3908,344.0879,343.0132,344.0298,19475.0
2023-02-14 09:30:00,350.35,353.18,349.49,352.42,16314.0,339.2177,341.9578,338.3851,341.222,16314.0
2023-02-14 09:40:00,352.79,354.06,352.07,353.94,4543.0,341.5802,342.8098,340.8831,342.6937,4543.0
2023-02-14 09:50:00,354.28,354.66,354.28,354.63,936.0,343.0229,343.3908,343.0229,343.3617,936.0
2023-02-14 10:00:00,355.99,356.32,355.53,356.32,1993.0,344.6785,344.998,344.2331,344.998,1993.0
2023-02-14 10:10:00,357.16,357.46,356.98,357.46,1001.0,345.8113,346.1018,345.6371,346.1018,1001.0
2023-02-14 10:20:00,357.03,357.42,356.42,356.5,2355.0,345.6855,346.0631,345.0949,345.1723,2355.0
2023-02-14 10:30:00,356.54,356.54,353.84,353.84,3967.0,345.211,345.211,342.5968,342.5968,3967.0
2023-02-14 10:40:00,353.34,353.71,352.16,353.04,1992.0,342.1127,342.471,340.9702,341.8223,1992.0
2023-02-14 10:50:00,353.24,353.24,352.17,353.04,1563.0,342.0159,342.0159,340.9799,341.8223,1563.0
2023-02-14 11:00:00,352.8,354.11,352.8,353.7,2441.0,341.5899,342.8583,341.5899,342.4613,2441.0
2023-02-14 11:10:00,353.43,353.94,353.31,353.31,918.0,342.1999,342.6937,342.0837,342.0837,918.0
2023-02-14 11:20:00,354.01,354.09,352.55,352.55,1467.0,342.7614,342.8389,341.3478,341.3478,1467.0
2023-02-14 11:30:00,351.69,352.08,351.17,351.69,1824.0,340.5152,340.8928,340.0117,340.5152,1824.0
2023-02-14 11:40:00,351.64,352.07,351.42,352.0,2377.0,340.4667,340.8831,340.2537,340.8153,2377.0
2023-02-14 11:50:00,351.81,351.81,351.01,351.53,2500.0,340.6313,340.6313,339.8568,340.3602,2500.0
2023-02-14 12:00:00,351.7,352.38,351.57,352.29,2338.0,340.5248,341.1832,340.399,341.0961,2338.0
2023-02-14 12:10:00,352.66,353.02,351.72,352.21,8423.0,341.4543,341.8029,340.5442,341.0186,8423.0
2023-02-14 12:20:00,352.48,352.74,352.28,352.74,1945.0,341.28,341.5318,341.0864,341.5318,1945.0
2023-02-14 12:30:00,352.64,352.64,351.89,352.03,1150.0,341.435,341.435,340.7088,340.8443,1150.0
2023-02-14 12:40:00,352.39,352.96,352.31,352.93,895.0,341.1929,341.7448,341.1155,341.7157,895.0
2023-02-14 12:50:00,352.72,352.75,352.35,352.57,2762.0,341.5124,341.5415,341.1542,341.3672,2762.0
2023-02-14 13:00:00,352.79,354.18,352.79,353.8,3519.0,341.5802,342.926,341.5802,342.5581,3519.0
2023-02-14 13:10:00,353.61,354.49,353.61,354.21,1926.0,342.3741,343.2262,342.3741,342.9551,1926.0
2023-02-14 13:20:00,353.98,353.98,353.51,353.54,1000.0,342.7324,342.7324,342.2773,342.3064,1000.0
2023-02-14 13:30:00,353.67,353.93,353.53,353.84,2976.0,342.4322,342.684,342.2967,342.5968,2976.0
2023-02-14 13:40:00,354.07,354.09,353.55,353.75,2054.0,342.8195,342.8389,342.316,342.5097,2054.0
2023-02-14 13:50:00,353.77,354.18,353.51,353.76,5009.0,342.5291,342.926,342.2773,342.5194,5009.0
2023-02-14 14:00:00,353.98,354.34,353.18,353.39,3158.0,342.7324,343.0809,341.9578,342.1611,3158.0
2023-02-14 14:10:00,353.61,353.99,353.38,353.94,2860.0,342.3741,342.7421,342.1515,342.6937,2860.0
2023-02-14 14:20:00,354.03,354.18,353.71,353.71,2262.0,342.7808,342.926,342.471,342.471,2262.0
2023-02-14 14:30:00,353.75,354.62,353.52,354.62,5024.0,342.5097,343.3521,342.287,343.3521,5024.0
2023-02-14 14:40:00,354.44,354.48,354.19,354.48,1416.0,343.1778,343.2165,342.9357,343.2165,1416.0
2023-02-14 14:50:00,354.59,354.59,354.01,354.06,2830.0,343.323,343.323,342.7614,342.8098,2830.0
2023-02-14 15:00:00,354.34,354.34,353.93,353.93,1338.0,343.0809,343.0809,342.684,342.684,1338.0
2023-02-14 15:10:00,353.68,354.07,353.55,353.97,3316.0,342.4419,342.8195,342.316,342.7227,3316.0
2023-02-14 15:20:00,353.81,354.06,353.79,353.79,6207.0,342.5678,342.8098,342.5484,342.5484,6207.0
2023-02-14 15:30:00,353.65,354.01,353.49,354.0,4130.0,342.4129,342.7614,342.258,342.7518,4130.0
2023-02-14 15:40:00,353.86,354.06,353.52,353.76,6509.0,342.6162,342.8098,342.287,342.5194,6509.0
2023-02-14 15:50:00,353.7,353.96,352.62,352.75,27680.0,342.4613,342.713,341.4156,341.5415,27680.0
2023-02-15 09:30:00,350.06,353.38,350.06,352.37,7838.0,338.9369,342.1515,338.9369,341.1735,7838.0
2023-02-15 09:40:00,351.87,352.84,351.68,352.44,3637.0,340.6894,341.6286,340.5055,341.2413,3637.0
2023-02-15 09:50:00,352.39,352.39,350.98,351.52,3585.0,341.1929,341.1929,339.8277,340.3506,3585.0
2023-02-15 10:00:00,351.89,353.27,351.32,351.49,3767.0,340.7088,342.0449,340.1569,340.3215,3767.0
2023-02-15 10:10:00,351.89,352.43,350.7,352.43,1341.0,340.7088,341.2316,339.5566,341.2316,1341.0
2023-02-15 10:20:00,352.44,352.51,351.78,352.21,1826.0,341.2413,341.3091,340.6023,341.0186,1826.0
2023-02-15 10:30:00,352.04,353.24,352.04,352.85,2023.0,340.854,342.0159,340.854,341.6383,2023.0
2023-02-15 10:40:00,353.18,353.18,352.29,352.41,2898.0,341.9578,341.9578,341.0961,341.2123,2898.0
2023-02-15 10:50:00,352.03,352.74,351.95,352.41,12568.0,340.8443,341.5318,340.7669,341.2123,12568.0
2023-02-15 11:00:00,352.6,352.99,351.97,352.32,2706.0,341.3962,341.7738,340.7863,341.1251,2706.0
2023-02-15 11:10:00,352.03,352.21,351.84,351.84,1017.0,340.8443,341.0186,340.6604,340.6604,1017.0
2023-02-15 11:20:00,351.85,352.2,351.4,352.06,5043.0,340.6701,341.0089,340.2344,340.8734,5043.0
2023-02-15 11:30:00,351.98,351.98,351.33,351.76,1595.0,340.7959,340.7959,340.1666,340.5829,1595.0
2023-02-15 11:40:00,351.97,352.67,351.81,352.63,7509.0,340.7863,341.464,340.6313,341.4253,7509.0
2023-02-15 11:50:00,352.62,352.65,352.23,352.23,1600.0,341.4156,341.4446,341.038,341.038,1600.0
2023-02-15 12:00:00,352.42,352.52,351.57,352.06,2616.0,341.222,341.3188,340.399,340.8734,2616.0
2023-02-15 12:10:00,351.71,352.08,351.23,351.5,1745.0,340.5345,340.8928,340.0698,340.3312,1745.0
2023-02-15 12:20:00,351.25,351.85,351.1,351.23,6000.0,340.0891,340.6701,339.9439,340.0698,6000.0
2023-02-15 12:30:00,351.3,351.63,350.81,350.81,4011.0,340.1375,340.4571,339.6631,339.6631,4011.0
2023-02-15 12:40:00,351.18,351.79,350.83,351.67,2404.0,340.0214,340.612,339.6825,340.4958,2404.0
2023-02-15 12:50:00,351.56,351.56,350.82,350.82,3014.0,340.3893,340.3893,339.6728,339.6728,3014.0
2023-02-15 13:00:00,350.82,350.82,349.85,350.28,1130.0,339.6728,339.6728,338.7336,339.15,1130.0
2023-02-15 13:10:00,350.47,350.72,350.44,350.63,1702.0,339.3339,339.576,339.3049,339.4888,1702.0
2023-02-15 13:20:00,350.48,350.6,350.33,350.33,2685.0,339.3436,339.4598,339.1984,339.1984,2685.0
2023-02-15 13:30:00,350.47,350.5,350.03,350.04,2943.0,339.3339,339.363,338.9079,338.9176,2943.0
2023-02-15 13:40:00,350.16,350.37,350.16,350.26,2022.0,339.0338,339.2371,339.0338,339.1306,2022.0
2023-02-15 13:50:00,350.31,350.48,350.13,350.39,1628.0,339.179,339.3436,339.0047,339.2565,1628.0
2023-02-15 14:00:00,350.24,350.57,349.85,350.53,4823.0,339.1112,339.4307,338.7336,339.392,4823.0
2023-02-15 14:10:00,350.34,350.43,350.01,350.03,4907.0,339.208,339.2952,338.8885,338.9079,4907.0
2023-02-15 14:20:00,349.85,349.95,349.5,349.94,2698.0,338.7336,338.8304,338.3947,338.8208,2698.0
2023-02-15 14:30:00,350.1,350.36,350.06,350.24,2718.0,338.9757,339.2274,338.9369,339.1112,2718.0
2023-02-15 14:40:00,350.18,350.2,349.68,349.69,2698.0,339.0531,339.0725,338.569,338.5787,2698.0
2023-02-15 14:50:00,349.75,349.96,349.42,349.43,3198.0,338.6368,338.8401,338.3173,338.327,3198.0
2023-02-15 15:00:00,349.43,349.74,349.4,349.73,2204.0,338.327,338.6271,338.2979,338.6174,2204.0
2023-02-15 15:10:00,349.6,349.78,349.5,349.7,9661.0,338.4916,338.6658,338.3947,338.5884,9661.0
2023-02-15 15:20:00,349.69,350.12,349.69,349.89,4395.0,338.5787,338.995,338.5787,338.7723,4395.0
2023-02-15 15:30:00,349.77,350.01,349.5,349.93,8684.0,338.6562,338.8885,338.3947,338.8111,8684.0
2023-02-15 15:40:00,349.94,349.94,349.5,349.72,8450.0,338.8208,338.8208,338.3947,338.6077,8450.0
2023-02-15 15:50:00,349.86,350.47,349.5,350.43,24131.0,338.7433,339.3339,338.3947,339.2952,24131.0
2023-02-16 09:30:00,346.43,347.89,344.25,347.25,5807.0,335.4223,336.8359,333.3116,336.2162,5807.0
2023-02-16 09:40:00,348.95,349.97,348.14,348.15,2825.0,337.8622,338.8498,337.078,337.0876,2825.0
2023-02-16 09:50:00,348.41,348.41,347.36,347.56,1100.0,337.3394,337.3394,336.3227,336.5164,1100.0
2023-02-16 10:00:00,346.95,348.15,346.83,347.36,2602.0,335.9258,337.0876,335.8096,336.3227,2602.0
2023-02-16 10:10:00,347.85,348.66,347.68,348.6,9374.0,336.7972,337.5814,336.6326,337.5233,9374.0
2023-02-16 10:20:00,348.98,348.98,348.33,348.81,3717.0,337.8913,337.8913,337.2619,337.7267,3717.0
2023-02-16 10:30:00,348.63,349.5,348.51,349.12,3000.0,337.5524,338.3947,337.4362,338.0268,3000.0
2023-02-16 10:40:00,349.18,349.81,349.09,349.77,1979.0,338.0849,338.6949,337.9978,338.6562,1979.0
2023-02-16 10:50:00,349.77,350.21,349.19,349.2,2515.0,338.6562,339.0822,338.0946,338.1043,2515.0
2023-02-16 11:00:00,349.39,350.11,349.36,349.37,1889.0,338.2882,338.9854,338.2592,338.2689,1889.0
2023-02-16 11:10:00,349.69,349.73,349.17,349.44,1837.0,338.5787,338.6174,338.0752,338.3366,1837.0
2023-02-16 11:20:00,349.43,349.86,349.31,349.64,1601.0,338.327,338.7433,338.2108,338.5303,1601.0
2023-02-16 11:30:00,349.84,350.26,349.71,349.95,3744.0,338.7239,339.1306,338.5981,338.8304,3744.0
2023-02-16 11:40:00,349.93,350.53,349.89,350.53,1100.0,338.8111,339.392,338.7723,339.392,1100.0
2023-02-16 11:50:00,350.29,350.46,349.83,349.93,2582.0,339.1596,339.3242,338.7143,338.8111,2582.0
2023-02-16 12:00:00,349.76,350.55,349.7,350.28,2381.0,338.6465,339.4114,338.5884,339.15,2381.0
2023-02-16 12:10:00,350.27,350.54,349.76,349.76,1384.0,339.1403,339.4017,338.6465,338.6465,1384.0
2023-02-16 12:20:00,349.68,350.89,349.67,350.39,2624.0,338.569,339.7406,338.5593,339.2565,2624.0
2023-02-16 12:30:00,350.63,350.93,350.58,350.93,850.0,339.4888,339.7793,339.4404,339.7793,850.0
2023-02-16 12:40:00,350.69,351.16,350.62,351.07,2018.0,339.5469,340.002,339.4791,339.9149,2018.0
2023-02-16 12:50:00,350.88,351.1,350.48,350.49,1808.0,339.7309,339.9439,339.3436,339.3533,1808.0
2023-02-16 13:00:00,350.94,350.98,350.56,350.8,1937.0,339.789,339.8277,339.4211,339.6534,1937.0
2023-02-16 13:10:00,350.64,350.97,350.57,350.57,4414.0,339.4985,339.818,339.4307,339.4307,4414.0
2023-02-16 13:20:00,350.95,351.71,350.79,351.21,7868.0,339.7987,340.5345,339.6437,340.0504,7868.0
2023-02-16 13:30:00,351.22,351.76,351.19,351.56,3028.0,340.0601,340.5829,340.031,340.3893,3028.0
2023-02-16 13:40:00,351.57,351.73,351.43,351.48,1528.0,340.399,340.5539,340.2634,340.3118,1528.0
2023-02-16 13:50:00,351.76,351.76,351.47,351.55,2319.0,340.5829,340.5829,340.3021,340.3796,2319.0
2023-02-16 14:00:00,351.88,352.22,351.83,352.04,2743.0,340.6991,341.0283,340.6507,340.854,2743.0
2023-02-16 14:10:00,352.23,352.39,352.11,352.11,2150.0,341.038,341.1929,340.9218,340.9218,2150.0
2023-02-16 14:20:00,352.12,352.39,351.9,352.29,1767.0,340.9315,341.1929,340.7185,341.0961,1767.0
2023-02-16 14:30:00,352.62,352.62,352.21,352.31,1817.0,341.4156,341.4156,341.0186,341.1155,1817.0
2023-02-16 14:40:00,352.11,352.26,351.86,351.86,3204.0,340.9218,341.067,340.6797,340.6797,3204.0
2023-02-16 14:50:00,351.85,351.86,351.2,351.54,3087.0,340.6701,340.6797,340.0407,340.3699,3087.0
2023-02-16 15:00:00,351.4,351.4,350.6,350.93,4662.0,340.2344,340.2344,339.4598,339.7793,4662.0
2023-02-16 15:10:00,350.93,351.04,350.02,350.06,3132.0,339.7793,339.8858,338.8982,338.9369,3132.0
2023-02-16 15:20:00,350.07,350.46,349.87,350.07,5472.0,338.9466,339.3242,338.753,338.9466,5472.0
2023-02-16 15:30:00,350.0,350.39,349.53,350.39,4524.0,338.8788,339.2565,338.4238,339.2565,4524.0
2023-02-16 15:40:00,350.21,350.43,349.56,349.9,8603.0,339.0822,339.2952,338.4528,338.782,8603.0
2023-02-16 15:50:00,349.76,350.29,349.15,349.26,16747.0,338.6465,339.1596,338.0559,338.1624,16747.0
2023-02-17 09:30:00,347.38,349.99,346.03,349.6,14821.0,336.3421,338.8692,335.035,338.4916,14821.0
2023-02-17 09:40:00,349.6,349.6,347.74,348.2,5716.0,338.4916,338.4916,336.6907,337.136,5716.0
2023-02-17 09:50:00,348.41,348.84,347.98,348.54,4713.0,337.3394,337.7557,336.923,337.4652,4713.0
2023-02-17 10:00:00,349.03,349.96,348.94,349.42,3731.0,337.9397,338.8401,337.8525,338.3173,3731.0
2023-02-17 10:10:00,349.15,350.81,349.01,350.81,3521.0,338.0559,339.6631,337.9203,339.6631,3521.0
2023-02-17 10:20:00,350.81,351.0,350.27,350.32,5416.0,339.6631,339.8471,339.1403,339.1887,5416.0
2023-02-17 10:30:00,350.21,351.24,350.16,350.78,2782.0,339.0822,340.0794,339.0338,339.6341,2782.0
2023-02-17 10:40:00,350.45,351.7,350.2,351.48,19896.0,339.3146,340.5248,339.0725,340.3118,19896.0
2023-02-17 10:50:00,351.48,352.55,351.47,351.82,15614.0,340.3118,341.3478,340.3021,340.641,15614.0
2023-02-17 11:00:00,351.92,352.26,351.44,351.93,17986.0,340.7378,341.067,340.2731,340.7475,17986.0
2023-02-17 11:10:00,351.83,352.01,351.32,351.52,3300.0,340.6507,340.825,340.1569,340.3506,3300.0
2023-02-17 11:20:00,351.52,351.52,350.68,350.68,7723.0,340.3506,340.3506,339.5372,339.5372,7723.0
2023-02-17 11:30:00,350.88,351.57,350.86,351.55,5347.0,339.7309,340.399,339.7115,340.3796,5347.0
2023-02-17 11:40:00,351.72,352.61,351.56,352.27,5502.0,340.5442,341.4059,340.3893,341.0767,5502.0
2023-02-17 11:50:00,352.1,352.1,351.24,351.3,2469.0,340.9121,340.9121,340.0794,340.1375,2469.0
2023-02-17 12:00:00,351.71,351.91,351.53,351.72,2501.0,340.5345,340.7282,340.3602,340.5442,2501.0
2023-02-17 12:10:00,351.77,352.14,351.7,351.99,2889.0,340.5926,340.9509,340.5248,340.8056,2889.0
2023-02-17 12:20:00,351.85,352.11,351.71,352.04,6268.0,340.6701,340.9218,340.5345,340.854,6268.0
2023-02-17 12:30:00,351.9,352.09,351.77,351.94,1200.0,340.7185,340.9024,340.5926,340.7572,1200.0
2023-02-17 12:40:00,351.78,351.78,351.59,351.62,1994.0,340.6023,340.6023,340.4183,340.4474,1994.0
2023-02-17 12:50:00,351.57,351.58,350.55,350.87,2041.0,340.399,340.4086,339.4114,339.7212,2041.0
2023-02-17 13:00:00,350.72,351.05,350.5,350.85,3778.0,339.576,339.8955,339.363,339.7018,3778.0
2023-02-17 13:10:00,350.87,351.72,350.87,351.59,3555.0,339.7212,340.5442,339.7212,340.4183,3555.0
2023-02-17 13:20:00,351.56,351.56,350.71,350.92,1700.0,340.3893,340.3893,339.5663,339.7696,1700.0
2023-02-17 13:30:00,350.92,351.26,350.42,351.09,3796.0,339.7696,340.0988,339.2855,339.9342,3796.0
2023-02-17 13:40:00,351.31,351.82,351.19,351.82,2871.0,340.1472,340.641,340.031,340.641,2871.0
2023-02-17 13:50:00,351.51,352.0,350.95,351.47,6707.0,340.3409,340.8153,339.7987,340.3021,6707.0
2023-02-17 14:00:00,351.44,352.0,351.28,352.0,2740.0,340.2731,340.8153,340.1182,340.8153,2740.0
2023-02-17 14:10:00,351.96,351.96,351.07,351.62,5701.0,340.7766,340.7766,339.9149,340.4474,5701.0
2023-02-17 14:20:00,351.69,352.53,351.42,352.02,4370.0,340.5152,341.3285,340.2537,340.8347,4370.0
2023-02-17 14:30:00,352.01,352.46,352.01,352.03,2798.0,340.825,341.2607,340.825,340.8443,2798.0
2023-02-17 14:40:00,351.93,352.11,351.58,351.96,6733.0,340.7475,340.9218,340.4086,340.7766,6733.0
2023-02-17 14:50:00,352.2,352.7,352.12,352.55,3380.0,341.0089,341.4931,340.9315,341.3478,3380.0
2023-02-17 15:00:00,352.57,352.74,352.11,352.4,2342.0,341.3672,341.5318,340.9218,341.2026,2342.0
2023-02-17 15:10:00,352.4,352.49,351.94,351.98,3648.0,341.2026,341.2897,340.7572,340.7959,3648.0
2023-02-17 15:20:00,352.05,352.18,351.63,351.66,3096.0,340.8637,340.9896,340.4571,340.4861,3096.0
2023-02-17 15:30:00,351.75,352.66,351.75,352.05,7828.0,340.5732,341.4543,340.5732,340.8637,7828.0
2023-02-17 15:40:00,352.18,352.33,351.76,351.76,20548.0,340.9896,341.1348,340.5829,340.5829,20548.0
2023-02-17 15:50:00,352.13,352.38,351.17,351.56,26174.0,340.9412,341.1832,340.0117,340.3893,26174.0
2023-02-21 09:30:00,347.34,349.36,346.49,348.9,10559.0,336.3034,338.2592,335.4804,337.8138,10559.0
2023-02-21 09:40:00,348.82,349.26,347.74,347.74,3047.0,337.7363,338.1624,336.6907,336.6907,3047.0
2023-02-21 09:50:00,347.34,347.76,346.6,346.78,2501.0,336.3034,336.71,335.5869,335.7612,2501.0
2023-02-21 10:00:00,346.52,346.9,346.35,346.36,1874.0,335.5094,335.8774,335.3448,335.3545,1874.0
2023-02-21 10:10:00,346.07,346.08,344.55,345.09,9600.0,335.0737,335.0834,333.602,334.1249,9600.0
2023-02-21 10:20:00,344.99,344.99,344.3,344.48,3101.0,334.028,334.028,333.36,333.5342,3101.0
2023-02-21 10:30:00,344.49,344.66,344.18,344.59,2217.0,333.5439,333.7085,333.2438,333.6408,2217.0
2023-02-21 10:40:00,344.78,345.11,344.15,344.17,3322.0,333.8247,334.1442,333.2147,333.2341,3322.0
2023-02-21 10:50:00,344.11,344.11,342.42,342.83,3205.0,333.176,333.176,331.5397,331.9367,3205.0
2023-02-21 11:00:00,342.96,343.78,342.95,343.74,3428.0,332.0625,332.8565,332.0529,332.8178,3428.0
2023-02-21 11:10:00,343.48,343.48,342.46,342.73,8382.0,332.566,332.566,331.5784,331.8399,8382.0
2023-02-21 11:20:00,342.85,342.87,342.22,342.61,4063.0,331.956,331.9754,331.3461,331.7237,4063.0
2023-02-21 11:30:00,342.72,342.96,341.83,342.04,3132.0,331.8302,332.0625,330.9684,331.1718,3132.0
2023-02-21 11:40:00,342.27,342.57,342.16,342.22,2070.0,331.3945,331.6849,331.288,331.3461,2070.0
2023-02-21 11:50:00,342.21,342.21,341.48,341.9,2072.0,331.3364,331.3364,330.6296,331.0362,2072.0
2023-02-21 12:00:00,341.74,342.36,341.7,342.07,2210.0,330.8813,331.4816,330.8426,331.2008,2210.0
2023-02-21 12:10:00,342.09,342.09,341.15,341.53,2705.0,331.2202,331.2202,330.3101,330.678,2705.0
2023-02-21 12:20:00,341.46,341.46,340.89,341.19,1542.0,330.6102,330.6102,330.0583,330.3488,1542.0
2023-02-21 12:30:00,341.06,341.33,340.53,340.53,7289.0,330.2229,330.4843,329.7098,329.7098,7289.0
2023-02-21 12:40:00,340.67,341.01,340.41,340.87,3260.0,329.8453,330.1745,329.5936,330.039,3260.0
2023-02-21 12:50:00,340.75,341.13,340.49,341.05,1957.0,329.9228,330.2907,329.671,330.2132,1957.0
2023-02-21 13:00:00,340.84,341.11,340.41,340.41,1984.0,330.0099,330.2713,329.5936,329.5936,1984.0
2023-02-21 13:10:00,340.91,341.14,340.68,340.68,1025.0,330.0777,330.3004,329.855,329.855,1025.0
2023-02-21 13:20:00,341.08,341.13,340.15,340.27,2608.0,330.2423,330.2907,329.3418,329.458,2608.0
2023-02-21 13:30:00,340.21,340.21,339.43,339.5,2112.0,329.3999,329.3999,328.6447,328.7125,2112.0
2023-02-21 13:40:00,339.53,339.76,339.15,339.23,8476.0,328.7415,328.9642,328.3736,328.4511,8476.0
2023-02-21 13:50:00,339.23,339.58,339.2,339.27,1812.0,328.4511,328.7899,328.422,328.4898,1812.0
2023-02-21 14:00:00,339.38,339.58,338.82,338.91,2548.0,328.5963,328.7899,328.0541,328.1412,2548.0
2023-02-21 14:10:00,338.83,338.84,338.33,338.36,2259.0,328.0638,328.0735,327.5797,327.6087,2259.0
2023-02-21 14:20:00,338.23,338.75,338.14,338.6,1798.0,327.4828,327.9863,327.3957,327.8411,1798.0
2023-02-21 14:30:00,338.72,339.52,338.72,339.48,1234.0,327.9573,328.7318,327.9573,328.6931,1234.0
2023-02-21 14:40:00,339.47,339.84,339.4,339.57,7352.0,328.6834,329.0417,328.6157,328.7803,7352.0
2023-02-21 14:50:00,339.43,339.58,339.01,339.31,3733.0,328.6447,328.7899,328.2381,328.5285,3733.0
2023-02-21 15:00:00,339.56,339.95,339.34,339.44,1876.0,328.7706,329.1482,328.5576,328.6544,1876.0
2023-02-21 15:10:00,339.36,339.71,339.18,339.71,4050.0,328.5769,328.9158,328.4027,328.9158,4050.0
2023-02-21 15:20:00,339.69,340.11,339.48,340.08,2542.0,328.8964,329.3031,328.6931,329.2741,2542.0
2023-02-21 15:30:00,340.11,340.8,340.09,340.47,6773.0,329.3031,329.9712,329.2837,329.6517,6773.0
2023-02-21 15:40:00,340.45,341.25,340.2,341.25,8786.0,329.6323,330.4069,329.3902,330.4069,8786.0
2023-02-21 15:50:00,341.31,341.31,339.78,340.48,29159.0,330.465,330.465,328.9836,329.6613,29159.0
2023-02-22 09:30:00,340.64,342.09,340.61,341.95,5306.0,329.8163,331.2202,329.7872,331.0846,5306.0
2023-02-22 09:40:00,342.49,342.49,340.79,341.56,5757.0,331.6075,331.6075,329.9615,330.707,5757.0
2023-02-22 09:50:00,341.17,341.65,340.48,340.48,6220.0,330.3294,330.7942,329.6613,329.6613,6220.0
2023-02-22 10:00:00,340.09,340.76,340.09,340.76,600.0,329.2837,329.9324,329.2837,329.9324,600.0
2023-02-22 10:10:00,340.41,340.41,339.4,339.93,3435.0,329.5936,329.5936,328.6157,329.1288,3435.0
2023-02-22 10:20:00,339.94,340.8,339.84,339.84,7473.0,329.1385,329.9712,329.0417,329.0417,7473.0
2023-02-22 10:30:00,339.48,339.48,338.75,339.4,770.0,328.6931,328.6931,327.9863,328.6157,770.0
2023-02-22 10:40:00,339.13,339.72,338.95,339.72,1635.0,328.3542,328.9255,328.18,328.9255,1635.0
2023-02-22 10:50:00,339.57,340.35,339.46,340.35,4929.0,328.7803,329.5355,328.6738,329.5355,4929.0
2023-02-22 11:00:00,339.9,340.06,339.51,339.53,2241.0,329.0998,329.2547,328.7222,328.7415,2241.0
2023-02-22 11:10:00,339.41,339.51,338.46,338.49,3061.0,328.6253,328.7222,327.7055,327.7346,3061.0
2023-02-22 11:20:00,338.77,338.95,338.3,338.41,4769.0,328.0057,328.18,327.5506,327.6571,4769.0
2023-02-22 11:30:00,338.59,338.68,338.22,338.3,2792.0,327.8314,327.9185,327.4732,327.5506,2792.0
2023-02-22 11:40:00,338.41,339.11,338.41,338.81,7957.0,327.6571,328.3349,327.6571,328.0444,7957.0
2023-02-22 11:50:00,339.09,339.42,338.9,339.36,2595.0,328.3155,328.635,328.1315,328.5769,2595.0
2023-02-22 12:00:00,339.29,339.78,339.01,339.78,8414.0,328.5092,328.9836,328.2381,328.9836,8414.0
2023-02-22 12:10:00,339.64,339.64,338.45,339.28,3627.0,328.848,328.848,327.6958,328.4995,3627.0
2023-02-22 12:20:00,339.26,339.51,339.26,339.51,1650.0,328.4801,328.7222,328.4801,328.7222,1650.0
2023-02-22 12:30:00,339.32,339.94,339.14,339.69,5720.0,328.5382,329.1385,328.3639,328.8964,5720.0
2023-02-22 12:40:00,339.61,339.96,339.57,339.79,4480.0,328.819,329.1579,328.7803,328.9933,4480.0
2023-02-22 12:50:00,339.81,339.95,339.81,339.86,2163.0,329.0126,329.1482,329.0126,329.061,2163.0
2023-02-22 13:00:00,339.85,339.85,339.44,339.7,3033.0,329.0514,329.0514,328.6544,328.9061,3033.0
2023-02-22 13:10:00,339.65,339.92,339.47,339.92,2743.0,328.8577,329.1191,328.6834,329.1191,2743.0
2023-02-22 13:20:00,339.93,340.27,339.86,339.96,3558.0,329.1288,329.458,329.061,329.1579,3558.0
2023-02-22 13:30:00,339.94,340.24,339.64,340.24,3794.0,329.1385,329.429,328.848,329.429,3794.0
2023-02-22 13:40:00,340.28,340.4,340.17,340.38,3523.0,329.4677,329.5839,329.3612,329.5645,3523.0
2023-02-22 13:50:00,340.38,340.49,340.1,340.48,2663.0,329.5645,329.671,329.2934,329.6613,2663.0
2023-02-22 14:00:00,340.27,340.71,339.19,339.28,6626.0,329.458,329.884,328.4123,328.4995,6626.0
2023-02-22 14:10:00,339.5,339.75,338.23,338.85,7388.0,328.7125,328.9545,327.4828,328.0831,7388.0
2023-02-22 14:20:00,338.85,339.28,338.77,339.19,5236.0,328.0831,328.4995,328.0057,328.4123,5236.0
2023-02-22 14:30:00,338.96,339.22,338.76,338.94,4016.0,328.1896,328.4414,327.996,328.1703,4016.0
2023-02-22 14:40:00,338.93,338.93,338.3,338.91,1926.0,328.1606,328.1606,327.5506,328.1412,1926.0
2023-02-22 14:50:00,338.95,338.95,337.58,337.59,2435.0,328.18,328.18,326.8535,326.8632,2435.0
2023-02-22 15:00:00,337.81,337.81,337.23,337.31,975.0,327.0762,327.0762,326.5146,326.5921,975.0
2023-02-22 15:10:00,337.5,337.81,337.16,337.53,4249.0,326.776,327.0762,326.4468,326.8051,4249.0
2023-02-22 15:20:00,337.56,338.13,337.36,337.58,3388.0,326.8341,327.386,326.6405,326.8535,3388.0
2023-02-22 15:30:00,337.61,338.04,337.05,337.25,5893.0,326.8825,327.2989,326.3403,326.534,5893.0
2023-02-22 15:40:00,337.25,338.09,337.22,337.88,8471.0,326.534,327.3473,326.5049,327.144,8471.0
2023-02-22 15:50:00,337.99,339.42,337.59,339.41,30489.0,327.2505,328.635,326.8632,328.6253,30489.0
2023-02-23 09:30:00,342.42,343.95,341.75,343.65,4097.0,331.5397,333.0211,330.891,332.7306,4097.0
2023-02-23 09:40:00,343.77,344.6,343.07,343.94,15083.0,332.8468,333.6504,332.169,333.0114,15083.0
2023-02-23 09:50:00,343.65,344.83,343.49,344.01,13545.0,332.7306,333.8731,332.5757,333.0792,13545.0
2023-02-23 10:00:00,343.59,344.14,342.24,342.69,5025.0,332.6725,333.205,331.3654,331.8011,5025.0
2023-02-23 10:10:00,342.73,343.06,342.23,342.36,10365.0,331.8399,332.1594,331.3557,331.4816,10365.0
2023-02-23 10:20:00,342.58,343.39,342.58,343.36,2030.0,331.6946,332.4789,331.6946,332.4498,2030.0
2023-02-23 10:30:00,343.65,343.65,342.51,342.52,3214.0,332.7306,332.7306,331.6268,331.6365,3214.0
2023-02-23 10:40:00,342.13,342.17,341.03,341.03,1000.0,331.2589,331.2976,330.1939,330.1939,1000.0
2023-02-23 10:50:00,340.1,340.95,340.06,340.53,2265.0,329.2934,330.1164,329.2547,329.7098,2265.0
2023-02-23 11:00:00,340.58,341.15,339.86,339.86,3888.0,329.7582,330.3101,329.061,329.061,3888.0
2023-02-23 11:10:00,340.07,340.24,339.58,339.58,1338.0,329.2644,329.429,328.7899,328.7899,1338.0
2023-02-23 11:20:00,339.35,339.5,338.57,338.85,6763.0,328.5673,328.7125,327.812,328.0831,6763.0
2023-02-23 11:30:00,339.04,339.04,336.84,336.84,10113.0,328.2671,328.2671,326.137,326.137,10113.0
2023-02-23 11:40:00,336.67,336.85,336.2,336.64,3812.0,325.9724,326.1467,325.5173,325.9434,3812.0
2023-02-23 11:50:00,336.5,336.59,335.82,336.59,2232.0,325.8078,325.8949,325.1494,325.8949,2232.0
2023-02-23 12:00:00,336.43,337.32,336.43,336.69,3215.0,325.74,326.6018,325.74,325.9918,3215.0
2023-02-23 12:10:00,336.85,337.46,336.53,336.94,2253.0,326.1467,326.7373,325.8369,326.2338,2253.0
2023-02-23 12:20:00,336.79,336.9,335.93,336.38,2092.0,326.0886,326.1951,325.2559,325.6916,2092.0
2023-02-23 12:30:00,336.05,337.08,336.01,336.84,2681.0,325.3721,326.3694,325.3334,326.137,2681.0
2023-02-23 12:40:00,336.75,336.75,336.36,336.48,3232.0,326.0499,326.0499,325.6723,325.7884,3232.0
2023-02-23 12:50:00,336.62,336.94,336.56,336.69,1829.0,325.924,326.2338,325.8659,325.9918,1829.0
2023-02-23 13:00:00,337.17,337.33,336.99,337.2,1835.0,326.4565,326.6114,326.2822,326.4856,1835.0
2023-02-23 13:10:00,336.94,337.15,336.62,337.15,3467.0,326.2338,326.4372,325.924,326.4372,3467.0
2023-02-23 13:20:00,337.3,337.49,337.0,337.49,2534.0,326.5824,326.7664,326.2919,326.7664,2534.0
2023-02-23 13:30:00,337.35,337.35,337.0,337.28,3532.0,326.6308,326.6308,326.2919,326.563,3532.0
2023-02-23 13:40:00,337.29,337.93,337.29,337.68,2776.0,326.5727,327.1924,326.5727,326.9503,2776.0
2023-02-23 13:50:00,337.98,338.02,337.46,337.56,1609.0,327.2408,327.2795,326.7373,326.8341,1609.0
2023-02-23 14:00:00,337.43,337.88,337.4,337.76,1278.0,326.7083,327.144,326.6792,327.0278,1278.0
2023-02-23 14:10:00,337.65,338.89,337.59,338.88,2812.0,326.9213,328.1219,326.8632,328.1122,2812.0
2023-02-23 14:20:00,338.76,338.87,338.41,338.87,2820.0,327.996,328.1025,327.6571,328.1025,2820.0
2023-02-23 14:30:00,338.79,339.45,338.79,339.2,2678.0,328.025,328.6641,328.025,328.422,2678.0
2023-02-23 14:40:00,339.21,339.21,338.77,338.78,2079.0,328.4317,328.4317,328.0057,328.0154,2079.0
2023-02-23 14:50:00,338.83,339.23,338.72,339.01,2332.0,328.0638,328.4511,327.9573,328.2381,2332.0
2023-02-23 15:00:00,339.21,339.73,339.21,339.46,3893.0,328.4317,328.9352,328.4317,328.6738,3893.0
2023-02-23 15:10:00,339.57,339.92,339.57,339.73,2110.0,328.7803,329.1191,328.7803,328.9352,2110.0
2023-02-23 15:20:00,339.51,340.28,339.19,340.28,2236.0,328.7222,329.4677,328.4123,329.4677,2236.0
2023-02-23 15:30:00,339.99,340.36,339.71,339.79,4763.0,329.1869,329.5452,328.9158,328.9933,4763.0
2023-02-23 15:40:00,339.68,339.86,339.3,339.31,6054.0,328.8868,329.061,328.5188,328.5285,6054.0
2023-02-23 15:50:00,339.44,339.47,338.8,339.2,28308.0,328.6544,328.6834,328.0347,328.422,28308.0
2023-02-24 09:30:00,336.24,337.31,333.75,336.62,9115.0,325.5561,326.5921,323.1452,325.924,9115.0
2023-02-24 09:40:00,336.73,336.73,334.38,335.81,4708.0,326.0305,326.0305,323.7552,325.1397,4708.0
2023-02-24 09:50:00,335.28,336.91,335.28,336.31,3481.0,324.6266,326.2048,324.6266,325.6238,3481.0
2023-02-24 10:00:00,336.47,338.15,336.42,337.3,3906.0,325.7788,327.4054,325.7304,326.5824,3906.0
2023-02-24 10:10:00,337.16,337.16,335.44,336.08,4312.0,326.4468,326.4468,324.7815,325.4012,4312.0
2023-02-24 10:20:00,335.98,336.39,335.67,336.36,2882.0,325.3043,325.7013,325.0042,325.6723,2882.0
2023-02-24 10:30:00,336.33,336.73,335.7,335.95,2895.0,325.6432,326.0305,325.0332,325.2753,2895.0
2023-02-24 10:40:00,335.96,337.09,335.9,336.59,3458.0,325.285,326.3791,325.2269,325.8949,3458.0
2023-02-24 10:50:00,336.32,336.77,336.18,336.77,3519.0,325.6335,326.0692,325.498,326.0692,3519.0
2023-02-24 11:00:00,336.58,338.01,336.58,337.88,6524.0,325.8853,327.2698,325.8853,327.144,6524.0
2023-02-24 11:10:00,338.02,338.5,338.02,338.1,2051.0,327.2795,327.7443,327.2795,327.357,2051.0
2023-02-24 11:20:00,338.24,339.19,337.94,338.94,2322.0,327.4925,328.4123,327.2021,328.1703,2322.0
2023-02-24 11:30:00,339.09,339.44,338.45,338.45,2197.0,328.3155,328.6544,327.6958,327.6958,2197.0
2023-02-24 11:40:00,338.83,340.08,338.58,339.79,3386.0,328.0638,329.2741,327.8217,328.9933,3386.0
2023-02-24 11:50:00,340.1,340.28,338.81,338.81,9398.0,329.2934,329.4677,328.0444,328.0444,9398.0
2023-02-24 12:00:00,338.87,338.98,337.87,338.44,7186.0,328.1025,328.209,327.1343,327.6862,7186.0
2023-02-24 12:10:00,338.5,338.85,338.33,338.33,1308.0,327.7443,328.0831,327.5797,327.5797,1308.0
2023-02-24 12:20:00,338.22,338.77,338.1,338.77,2028.0,327.4732,328.0057,327.357,328.0057,2028.0
2023-02-24 12:30:00,338.9,338.9,338.37,338.37,1642.0,328.1315,328.1315,327.6184,327.6184,1642.0
2023-02-24 12:40:00,338.77,338.77,338.32,338.37,1749.0,328.0057,328.0057,327.57,327.6184,1749.0
2023-02-24 12:50:00,338.27,338.27,337.84,338.13,1411.0,327.5216,327.5216,327.1052,327.386,1411.0
2023-02-24 13:00:00,337.96,338.19,337.41,337.41,3247.0,327.2214,327.4441,326.6889,326.6889,3247.0
2023-02-24 13:10:00,337.54,337.69,337.43,337.69,952.0,326.8148,326.96,326.7083,326.96,952.0
2023-02-24 13:20:00,338.02,338.38,338.02,338.38,1175.0,327.2795,327.6281,327.2795,327.6281,1175.0
2023-02-24 13:30:00,338.28,339.05,337.83,339.05,3774.0,327.5312,328.2768,327.0955,328.2768,3774.0
2023-02-24 13:40:00,339.01,339.58,339.01,339.48,2150.0,328.2381,328.7899,328.2381,328.6931,2150.0
2023-02-24 13:50:00,339.58,339.93,339.58,339.93,1541.0,328.7899,329.1288,328.7899,329.1288,1541.0
2023-02-24 14:00:00,340.04,340.24,339.82,339.98,3585.0,329.2353,329.429,329.0223,329.1772,3585.0
2023-02-24 14:10:00,339.85,340.31,339.45,340.31,2624.0,329.0514,329.4967,328.6641,329.4967,2624.0
2023-02-24 14:20:00,340.32,340.34,339.92,339.92,1527.0,329.5064,329.5258,329.1191,329.1191,1527.0
2023-02-24 14:30:00,339.67,339.7,339.46,339.7,1224.0,328.8771,328.9061,328.6738,328.9061,1224.0
2023-02-24 14:40:00,339.66,340.26,339.29,340.25,2784.0,328.8674,329.4483,328.5092,329.4387,2784.0
2023-02-24 14:50:00,340.46,340.97,340.38,340.94,4533.0,329.642,330.1358,329.5645,330.1067,4533.0
2023-02-24 15:00:00,341.08,341.31,340.99,341.13,2920.0,330.2423,330.465,330.1551,330.2907,2920.0
2023-02-24 15:10:00,341.18,341.18,340.83,340.83,2825.0,330.3391,330.3391,330.0002,330.0002,2825.0
2023-02-24 15:20:00,341.17,341.85,341.12,341.5,3236.0,330.3294,330.9878,330.281,330.6489,3236.0
2023-02-24 15:30:00,341.04,341.04,339.45,339.8,4216.0,330.2036,330.2036,328.6641,329.003,4216.0
2023-02-24 15:40:00,339.59,340.11,339.35,339.53,4393.0,328.7996,329.3031,328.5673,328.7415,4393.0
2023-02-24 15:50:00,339.42,340.43,339.01,339.79,30402.0,328.635,329.6129,328.2381,328.9933,30402.0
2023-02-27 09:30:00,343.32,343.39,342.31,342.99,4990.0,332.4111,332.4789,331.4332,332.0916,4990.0
2023-02-27 09:40:00,342.99,343.21,341.78,342.09,1500.0,332.0916,332.3046,330.92,331.2202,1500.0
2023-02-27 09:50:00,342.89,344.35,342.75,344.3,4697.0,331.9948,333.4084,331.8592,333.36,4697.0
2023-02-27 10:00:00,343.93,344.39,343.93,344.19,1660.0,333.0017,333.4471,333.0017,333.2535,1660.0
2023-02-27 10:10:00,344.19,344.19,343.43,343.82,2620.0,333.2535,333.2535,332.5176,332.8952,2620.0
2023-02-27 10:20:00,343.99,344.49,343.57,343.99,6522.0,333.0598,333.5439,332.6532,333.0598,6522.0
2023-02-27 10:30:00,344.31,344.32,342.8,342.89,8359.0,333.3696,333.3793,331.9076,331.9948,8359.0
2023-02-27 10:40:00,342.49,342.94,342.46,342.92,3595.0,331.6075,332.0432,331.5784,332.0238,3595.0
2023-02-27 10:50:00,342.92,342.92,341.9,342.29,4571.0,332.0238,332.0238,331.0362,331.4138,4571.0
2023-02-27 11:00:00,342.5,342.64,342.37,342.56,1636.0,331.6172,331.7527,331.4913,331.6753,1636.0
2023-02-27 11:10:00,342.68,342.68,341.34,341.34,2282.0,331.7914,331.7914,330.494,330.494,2282.0
2023-02-27 11:20:00,341.5,341.54,340.72,340.72,4388.0,330.6489,330.6877,329.8937,329.8937,4388.0
2023-02-27 11:30:00,340.78,340.78,340.26,340.65,3840.0,329.9518,329.9518,329.4483,329.8259,3840.0
2023-02-27 11:40:00,340.72,341.22,340.72,341.09,2374.0,329.8937,330.3778,329.8937,330.252,2374.0
2023-02-27 11:50:00,341.09,341.33,340.9,341.33,1976.0,330.252,330.4843,330.068,330.4843,1976.0
2023-02-27 12:00:00,341.3,341.3,340.87,340.88,1300.0,330.4553,330.4553,330.039,330.0486,1300.0
2023-02-27 12:10:00,340.8,341.05,340.79,340.91,1393.0,329.9712,330.2132,329.9615,330.0777,1393.0
2023-02-27 12:20:00,340.89,340.89,340.32,340.59,2025.0,330.0583,330.0583,329.5064,329.7678,2025.0
2023-02-27 12:30:00,340.72,341.07,340.72,341.0,1307.0,329.8937,330.2326,329.8937,330.1648,1307.0
2023-02-27 12:40:00,341.09,341.09,340.86,341.08,1502.0,330.252,330.252,330.0293,330.2423,1502.0
2023-02-27 12:50:00,341.15,341.15,340.58,341.05,2801.0,330.3101,330.3101,329.7582,330.2132,2801.0
2023-02-27 13:00:00,341.14,341.14,340.64,340.64,1219.0,330.3004,330.3004,329.8163,329.8163,1219.0
2023-02-27 13:10:00,340.81,340.81,340.51,340.71,2295.0,329.9809,329.9809,329.6904,329.884,2295.0
2023-02-27 13:20:00,340.57,340.97,340.57,340.83,2810.0,329.7485,330.1358,329.7485,330.0002,2810.0
2023-02-27 13:30:00,340.87,341.38,340.87,341.21,2530.0,330.039,330.5327,330.039,330.3681,2530.0
2023-02-27 13:40:00,341.33,341.42,340.65,340.69,2462.0,330.4843,330.5715,329.8259,329.8647,2462.0
2023-02-27 13:50:00,340.56,341.48,340.56,341.48,2350.0,329.7388,330.6296,329.7388,330.6296,2350.0
2023-02-27 14:00:00,341.48,341.73,341.43,341.43,3565.0,330.6296,330.8716,330.5812,330.5812,3565.0
2023-02-27 14:10:00,341.48,341.75,340.91,340.91,3912.0,330.6296,330.891,330.0777,330.0777,3912.0
2023-02-27 14:20:00,340.84,340.84,340.01,340.48,2919.0,330.0099,330.0099,329.2063,329.6613,2919.0
2023-02-27 14:30:00,340.4,340.75,340.34,340.34,5087.0,329.5839,329.9228,329.5258,329.5258,5087.0
2023-02-27 14:40:00,340.34,340.68,339.76,340.01,4906.0,329.5258,329.855,328.9642,329.2063,4906.0
2023-02-27 14:50:00,340.01,340.56,339.95,340.51,3485.0,329.2063,329.7388,329.1482,329.6904,3485.0
2023-02-27 15:00:00,340.46,340.75,339.89,339.89,2969.0,329.642,329.9228,329.0901,329.0901,2969.0
2023-02-27 15:10:00,339.9,340.37,339.86,339.86,3418.0,329.0998,329.5548,329.061,329.061,3418.0
2023-02-27 15:20:00,339.72,340.28,339.53,340.28,5158.0,328.9255,329.4677,328.7415,329.4677,5158.0
2023-02-27 15:30:00,340.15,340.15,339.52,339.77,5435.0,329.3418,329.3418,328.7318,328.9739,5435.0
2023-02-27 15:40:00,339.74,340.47,339.74,340.04,6848.0,328.9449,329.6517,328.9449,329.2353,6848.0
2023-02-27 15:50:00,339.9,340.31,339.52,340.31,37396.0,329.0998,329.4967,328.7318,329.4967,37396.0
2023-02-28 09:30:00,340.97,342.22,340.39,342.22,11280.0,330.1358,331.3461,329.5742,331.3461,11280.0
2023-02-28 09:40:00,342.37,343.49,342.09,343.08,3821.0,331.4913,332.5757,331.2202,332.1787,3821.0
2023-02-28 09:50:00,343.09,343.93,342.56,343.84,3640.0,332.1884,333.0017,331.6753,332.9146,3640.0
2023-02-28 10:00:00,343.86,344.38,343.59,344.16,5286.0,332.9339,333.4374,332.6725,333.2244,5286.0
2023-02-28 10:10:00,343.94,344.4,343.28,344.4,6503.0,333.0114,333.4568,332.3724,333.4568,6503.0
2023-02-28 10:20:00,344.61,345.34,344.12,344.12,5694.0,333.6601,334.3669,333.1857,333.1857,5694.0
2023-02-28 10:30:00,344.08,344.65,343.31,343.31,4685.0,333.147,333.6988,332.4014,332.4014,4685.0
2023-02-28 10:40:00,343.5,343.7,343.02,343.33,4298.0,332.5854,332.779,332.1206,332.4208,4298.0
2023-02-28 10:50:00,343.59,343.74,342.77,343.74,14519.0,332.6725,332.8178,331.8786,332.8178,14519.0
2023-02-28 11:00:00,343.98,344.94,343.74,344.86,6699.0,333.0501,333.9796,332.8178,333.9022,6699.0
2023-02-28 11:10:00,344.87,345.22,344.75,345.22,2132.0,333.9119,334.2507,333.7957,334.2507,2132.0
2023-02-28 11:20:00,345.17,345.99,345.17,345.62,7082.0,334.2023,334.9963,334.2023,334.638,7082.0
2023-02-28 11:30:00,345.64,346.15,345.17,345.2,5856.0,334.6574,335.1512,334.2023,334.2314,5856.0
2023-02-28 11:40:00,345.54,346.0,345.27,345.69,7186.0,334.5606,335.0059,334.2991,334.7058,7186.0
2023-02-28 11:50:00,345.69,345.7,344.99,345.2,1810.0,334.7058,334.7155,334.028,334.2314,1810.0
2023-02-28 12:00:00,345.23,345.29,344.83,344.83,1400.0,334.2604,334.3185,333.8731,333.8731,1400.0
2023-02-28 12:10:00,345.0,345.62,344.91,345.41,4661.0,334.0377,334.638,333.9506,334.4347,4661.0
2023-02-28 12:20:00,345.51,346.24,345.51,346.24,5541.0,334.5315,335.2383,334.5315,335.2383,5541.0
2023-02-28 12:30:00,346.23,346.44,345.12,345.12,3241.0,335.2286,335.432,334.1539,334.1539,3241.0
2023-02-28 12:40:00,344.62,345.25,344.62,345.13,1002.0,333.6698,334.2798,333.6698,334.1636,1002.0
2023-02-28 12:50:00,345.28,345.98,345.28,345.89,2921.0,334.3088,334.9866,334.3088,334.8994,2921.0
2023-02-28 13:00:00,345.76,346.26,345.76,346.18,1000.0,334.7736,335.2577,334.7736,335.1802,1000.0
2023-02-28 13:10:00,345.41,345.8,345.41,345.69,2857.0,334.4347,334.8123,334.4347,334.7058,2857.0
2023-02-28 13:20:00,345.83,345.88,345.58,345.73,1818.0,334.8414,334.8898,334.5993,334.7445,1818.0
2023-02-28 13:30:00,345.95,346.13,345.35,345.56,2225.0,334.9575,335.1318,334.3766,334.5799,2225.0
2023-02-28 13:40:00,345.65,345.84,345.57,345.84,1100.0,334.6671,334.851,334.5896,334.851,1100.0
2023-02-28 13:50:00,345.22,345.38,345.15,345.28,1585.0,334.2507,334.4056,334.183,334.3088,1585.0
2023-02-28 14:00:00,345.44,345.5,344.75,344.98,1400.0,334.4637,334.5218,333.7957,334.0184,1400.0
2023-02-28 14:10:00,344.98,344.98,343.82,343.82,5308.0,334.0184,334.0184,332.8952,332.8952,5308.0
2023-02-28 14:20:00,343.82,344.27,343.82,343.86,3280.0,332.8952,333.3309,332.8952,332.9339,3280.0
2023-02-28 14:30:00,344.21,344.3,344.02,344.3,1700.0,333.2728,333.36,333.0889,333.36,1700.0
2023-02-28 14:40:00,344.0,344.19,344.0,344.15,2161.0,333.0695,333.2535,333.0695,333.2147,2161.0
2023-02-28 14:50:00,344.2,344.32,343.99,344.15,2585.0,333.2631,333.3793,333.0598,333.2147,2585.0
2023-02-28 15:00:00,344.08,344.1,343.33,343.45,3274.0,333.147,333.1663,332.4208,332.537,3274.0
2023-02-28 15:10:00,343.5,343.61,343.28,343.45,3734.0,332.5854,332.6919,332.3724,332.537,3734.0
2023-02-28 15:20:00,343.25,343.54,343.01,343.54,3945.0,332.3433,332.6241,332.111,332.6241,3945.0
2023-02-28 15:30:00,343.52,343.58,342.14,342.47,10529.0,332.6047,332.6628,331.2686,331.5881,10529.0
2023-02-28 15:40:00,342.29,342.66,342.08,342.66,15454.0,331.4138,331.7721,331.2105,331.7721,15454.0
2023-02-28 15:50:00,342.55,343.26,342.39,342.52,30076.0,331.6656,332.353,331.5107,331.6365,30076.0
2023-03-01 09:30:00,341.95,342.61,341.74,342.5,5278.0,331.0846,331.7237,330.8813,331.6172,5278.0
2023-03-01 09:40:00,344.1,344.1,342.35,343.16,2592.0,333.1663,333.1663,331.4719,332.2562,2592.0
2023-03-01 09:50:00,343.6,344.01,343.15,343.17,3370.0,332.6822,333.0792,332.2465,332.2659,3370.0
2023-03-01 10:00:00,343.67,343.69,342.61,342.91,4548.0,332.75,332.7693,331.7237,332.0141,4548.0
2023-03-01 10:10:00,342.86,342.89,341.98,342.53,2707.0,331.9657,331.9948,331.1137,331.6462,2707.0
2023-03-01 10:20:00,342.87,343.36,342.58,343.2,1708.0,331.9754,332.4498,331.6946,332.2949,1708.0
2023-03-01 10:30:00,342.93,343.58,342.35,343.58,2436.0,332.0335,332.6628,331.4719,332.6628,2436.0
2023-03-01 10:40:00,343.37,344.57,343.37,344.56,3630.0,332.4595,333.6214,332.4595,333.6117,3630.0
2023-03-01 10:50:00,344.83,345.01,344.28,344.77,6381.0,333.8731,334.0474,333.3406,333.815,6381.0
2023-03-01 11:00:00,344.55,344.62,343.44,343.44,5315.0,333.602,333.6698,332.5273,332.5273,5315.0
2023-03-01 11:10:00,343.01,343.01,342.03,342.22,2417.0,332.111,332.111,331.1621,331.3461,2417.0
2023-03-01 11:20:00,342.07,343.21,342.04,343.12,4341.0,331.2008,332.3046,331.1718,332.2175,4341.0
2023-03-01 11:30:00,343.04,344.07,342.81,343.94,2501.0,332.14,333.1373,331.9173,333.0114,2501.0
2023-03-01 11:40:00,344.34,345.13,344.27,344.95,2918.0,333.3987,334.1636,333.3309,333.9893,2918.0
2023-03-01 11:50:00,345.16,345.37,344.91,345.37,2010.0,334.1926,334.396,333.9506,334.396,2010.0
2023-03-01 12:00:00,345.37,345.37,344.76,344.78,2224.0,334.396,334.396,333.8053,333.8247,2224.0
2023-03-01 12:10:00,345.02,345.65,345.01,345.35,4817.0,334.0571,334.6671,334.0474,334.3766,4817.0
2023-03-01 12:20:00,345.35,346.03,344.75,345.49,7641.0,334.3766,335.035,333.7957,334.5122,7641.0
2023-03-01 12:30:00,345.53,345.53,345.04,345.32,1928.0,334.5509,334.5509,334.0765,334.3476,1928.0
2023-03-01 12:40:00,345.64,345.92,345.27,345.72,1443.0,334.6574,334.9285,334.2991,334.7348,1443.0
2023-03-01 12:50:00,345.67,345.81,345.28,345.56,3415.0,334.6864,334.822,334.3088,334.5799,3415.0
2023-03-01 13:00:00,345.42,345.5,345.03,345.11,1014.0,334.4444,334.5218,334.0668,334.1442,1014.0
2023-03-01 13:10:00,345.36,345.57,345.25,345.45,2502.0,334.3863,334.5896,334.2798,334.4734,2502.0
2023-03-01 13:20:00,345.22,345.22,344.35,344.36,1245.0,334.2507,334.2507,333.4084,333.4181,1245.0
2023-03-01 13:30:00,344.15,344.42,343.72,344.41,2156.0,333.2147,333.4762,332.7984,333.4665,2156.0
2023-03-01 13:40:00,344.33,344.44,343.76,344.2,1910.0,333.389,333.4955,332.8371,333.2631,1910.0
2023-03-01 13:50:00,344.17,344.19,343.88,344.08,1739.0,333.2341,333.2535,332.9533,333.147,1739.0
2023-03-01 14:00:00,344.01,344.01,343.44,343.44,1100.0,333.0792,333.0792,332.5273,332.5273,1100.0
2023-03-01 14:10:00,343.87,344.19,343.46,343.47,1341.0,332.9436,333.2535,332.5467,332.5563,1341.0
2023-03-01 14:20:00,343.41,343.62,343.05,343.05,2002.0,332.4982,332.7016,332.1497,332.1497,2002.0
2023-03-01 14:30:00,342.96,343.06,342.78,343.05,2425.0,332.0625,332.1594,331.8883,332.1497,2425.0
2023-03-01 14:40:00,343.05,343.05,342.65,342.65,1528.0,332.1497,332.1497,331.7624,331.7624,1528.0
2023-03-01 14:50:00,342.65,342.95,342.49,342.78,1701.0,331.7624,332.0529,331.6075,331.8883,1701.0
2023-03-01 15:00:00,342.96,343.04,342.76,343.04,1500.0,332.0625,332.14,331.8689,332.14,1500.0
2023-03-01 15:10:00,343.13,343.6,343.01,343.43,2681.0,332.2271,332.6822,332.111,332.5176,2681.0
2023-03-01 15:20:00,343.39,343.39,342.8,342.89,1264.0,332.4789,332.4789,331.9076,331.9948,1264.0
2023-03-01 15:30:00,342.84,343.53,342.84,343.22,3372.0,331.9464,332.6144,331.9464,332.3143,3372.0
2023-03-01 15:40:00,343.46,343.73,343.24,343.56,4151.0,332.5467,332.8081,332.3336,332.6435,4151.0
2023-03-01 15:50:00,343.42,343.72,343.1,343.6,25448.0,332.5079,332.7984,332.1981,332.6822,25448.0
2023-03-02 09:30:00,340.81,343.1,338.9,338.91,9647.0,329.9809,332.1981,328.1315,328.1412,9647.0
2023-03-02 09:40:00,338.92,339.16,336.63,336.91,6216.0,328.1509,328.3833,325.9337,326.2048,6216.0
2023-03-02 09:50:00,336.75,339.0,336.74,338.94,5656.0,326.0499,328.2284,326.0402,328.1703,5656.0
2023-03-02 10:00:00,338.97,339.33,338.29,338.95,4243.0,328.1993,328.5479,327.5409,328.18,4243.0
2023-03-02 10:10:00,339.01,339.01,338.07,338.07,2940.0,328.2381,328.2381,327.3279,327.3279,2940.0
2023-03-02 10:20:00,338.3,338.3,337.39,337.78,2479.0,327.5506,327.5506,326.6695,327.0471,2479.0
2023-03-02 10:30:00,337.62,339.46,337.62,339.25,3156.0,326.8922,328.6738,326.8922,328.4704,3156.0
2023-03-02 10:40:00,339.16,339.64,338.83,339.48,3374.0,328.3833,328.848,328.0638,328.6931,3374.0
2023-03-02 10:50:00,339.56,340.3,339.56,340.12,1940.0,328.7706,329.4871,328.7706,329.3128,1940.0
2023-03-02 11:00:00,340.12,340.13,339.71,340.1,1934.0,329.3128,329.3225,328.9158,329.2934,1934.0
2023-03-02 11:10:00,340.13,340.13,339.61,339.61,2379.0,329.3225,329.3225,328.819,328.819,2379.0
2023-03-02 11:20:00,339.19,339.63,338.93,339.13,1774.0,328.4123,328.8384,328.1606,328.3542,1774.0
2023-03-02 11:30:00,339.18,339.39,338.49,338.98,13491.0,328.4027,328.606,327.7346,328.209,13491.0
2023-03-02 11:40:00,339.16,339.72,339.08,339.61,13419.0,328.3833,328.9255,328.3058,328.819,13419.0
2023-03-02 11:50:00,339.53,339.93,338.8,338.9,8242.0,328.7415,329.1288,328.0347,328.1315,8242.0
2023-03-02 12:00:00,339.02,339.02,338.57,338.81,2269.0,328.2477,328.2477,327.812,328.0444,2269.0
2023-03-02 12:10:00,339.04,339.14,338.49,338.49,1602.0,328.2671,328.3639,327.7346,327.7346,1602.0
2023-03-02 12:20:00,338.32,338.68,338.32,338.68,1025.0,327.57,327.9185,327.57,327.9185,1025.0
2023-03-02 12:30:00,338.74,339.33,338.74,338.93,2685.0,327.9766,328.5479,327.9766,328.1606,2685.0
2023-03-02 12:40:00,338.94,338.97,338.44,338.73,3136.0,328.1703,328.1993,327.6862,327.967,3136.0
2023-03-02 12:50:00,338.99,339.08,338.86,338.89,1501.0,328.2187,328.3058,328.0928,328.1219,1501.0
2023-03-02 13:00:00,338.96,339.08,337.69,337.69,2826.0,328.1896,328.3058,326.96,326.96,2826.0
2023-03-02 13:10:00,337.99,338.06,337.58,337.99,2273.0,327.2505,327.3182,326.8535,327.2505,2273.0
2023-03-02 13:20:00,338.06,338.09,337.43,337.74,1761.0,327.3182,327.3473,326.7083,327.0084,1761.0
2023-03-02 13:30:00,337.72,339.32,337.72,339.13,2558.0,326.989,328.5382,326.989,328.3542,2558.0
2023-03-02 13:40:00,339.13,339.25,338.83,338.84,6253.0,328.3542,328.4704,328.0638,328.0735,6253.0
2023-03-02 13:50:00,338.84,339.53,338.77,339.5,2564.0,328.0735,328.7415,328.0057,328.7125,2564.0
2023-03-02 14:00:00,339.53,340.29,339.53,340.29,2377.0,328.7415,329.4774,328.7415,329.4774,2377.0
2023-03-02 14:10:00,340.36,340.41,339.59,340.34,3477.0,329.5452,329.5936,328.7996,329.5258,3477.0
2023-03-02 14:20:00,340.15,340.52,339.76,340.38,6489.0,329.3418,329.7001,328.9642,329.5645,6489.0
2023-03-02 14:30:00,340.24,340.53,339.48,339.61,4421.0,329.429,329.7098,328.6931,328.819,4421.0
2023-03-02 14:40:00,339.66,340.05,339.58,339.92,4632.0,328.8674,329.245,328.7899,329.1191,4632.0
2023-03-02 14:50:00,340.06,340.08,339.7,339.87,5732.0,329.2547,329.2741,328.9061,329.0707,5732.0
2023-03-02 15:00:00,339.8,340.22,339.45,339.45,4084.0,329.003,329.4096,328.6641,328.6641,4084.0
2023-03-02 15:10:00,339.4,340.27,339.4,339.88,6463.0,328.6157,329.458,328.6157,329.0804,6463.0
2023-03-02 15:20:00,339.88,340.37,339.86,340.37,5759.0,329.0804,329.5548,329.061,329.5548,5759.0
2023-03-02 15:30:00,340.29,341.07,340.25,341.06,8838.0,329.4774,330.2326,329.4387,330.2229,8838.0
2023-03-02 15:40:00,341.04,341.13,340.47,340.73,18739.0,330.2036,330.2907,329.6517,329.9034,18739.0
2023-03-02 15:50:00,340.51,341.07,339.93,340.99,38390.0,329.6904,330.2326,329.1288,330.1551,38390.0
2023-03-03 09:30:00,342.44,344.07,340.99,341.3,6417.0,331.5591,333.1373,330.1551,330.4553,6417.0
2023-03-03 09:40:00,341.94,342.78,341.94,342.47,3768.0,331.075,331.8883,331.075,331.5881,3768.0
2023-03-03 09:50:00,342.48,342.78,342.11,342.56,3207.0,331.5978,331.8883,331.2396,331.6753,3207.0
2023-03-03 10:00:00,342.29,342.29,340.59,340.69,3755.0,331.4138,331.4138,329.7678,329.8647,3755.0
2023-03-03 10:10:00,340.16,341.22,340.15,341.16,2118.0,329.3515,330.3778,329.3418,330.3197,2118.0
2023-03-03 10:20:00,341.51,342.43,341.51,342.17,1735.0,330.6586,331.5494,330.6586,331.2976,1735.0
2023-03-03 10:30:00,342.4,342.4,341.84,342.11,3479.0,331.5203,331.5203,330.9781,331.2396,3479.0
2023-03-03 10:40:00,342.1,342.64,341.77,342.46,3415.0,331.2299,331.7527,330.9104,331.5784,3415.0
2023-03-03 10:50:00,342.03,342.4,341.78,342.05,4705.0,331.1621,331.5203,330.92,331.1815,4705.0
2023-03-03 11:00:00,341.77,342.22,341.77,342.22,3510.0,330.9104,331.3461,330.9104,331.3461,3510.0
2023-03-03 11:10:00,342.22,342.42,342.1,342.36,1888.0,331.3461,331.5397,331.2299,331.4816,1888.0
2023-03-03 11:20:00,342.0,342.42,341.85,342.1,3228.0,331.133,331.5397,330.9878,331.2299,3228.0
2023-03-03 11:30:00,342.18,342.66,341.78,342.16,16870.0,331.3073,331.7721,330.92,331.288,16870.0
2023-03-03 11:40:00,342.21,342.77,342.16,342.53,5428.0,331.3364,331.8786,331.288,331.6462,5428.0
2023-03-03 11:50:00,342.87,343.31,342.86,343.31,1894.0,331.9754,332.4014,331.9657,332.4014,1894.0
2023-03-03 12:00:00,343.31,343.67,343.17,343.53,1895.0,332.4014,332.75,332.2659,332.6144,1895.0
2023-03-03 12:10:00,343.52,343.84,343.52,343.58,2128.0,332.6047,332.9146,332.6047,332.6628,2128.0
2023-03-03 12:20:00,343.45,343.61,343.43,343.58,2501.0,332.537,332.6919,332.5176,332.6628,2501.0
2023-03-03 12:30:00,343.58,343.97,343.58,343.85,1291.0,332.6628,333.0405,332.6628,332.9243,1291.0
2023-03-03 12:40:00,344.09,344.09,344.01,344.08,700.0,333.1566,333.1566,333.0792,333.147,700.0
2023-03-03 12:50:00,344.33,344.71,344.33,344.71,1156.0,333.389,333.7569,333.389,333.7569,1156.0
2023-03-03 13:00:00,345.13,345.14,344.93,345.03,1660.0,334.1636,334.1733,333.9699,334.0668,1660.0
2023-03-03 13:10:00,345.03,345.03,344.88,344.88,601.0,334.0668,334.0668,333.9215,333.9215,601.0
2023-03-03 13:20:00,344.71,344.92,344.48,344.92,3906.0,333.7569,333.9603,333.5342,333.9603,3906.0
2023-03-03 13:30:00,344.92,344.92,344.77,344.89,700.0,333.9603,333.9603,333.815,333.9312,700.0
2023-03-03 13:40:00,344.75,344.75,344.29,344.29,2413.0,333.7957,333.7957,333.3503,333.3503,2413.0
2023-03-03 13:50:00,344.24,344.24,343.82,343.91,2225.0,333.3019,333.3019,332.8952,332.9824,2225.0
2023-03-03 14:00:00,344.18,344.47,343.98,344.31,1928.0,333.2438,333.5246,333.0501,333.3696,1928.0
2023-03-03 14:10:00,344.44,344.81,344.44,344.49,2441.0,333.4955,333.8538,333.4955,333.5439,2441.0
2023-03-03 14:20:00,344.34,344.65,344.34,344.62,3711.0,333.3987,333.6988,333.3987,333.6698,3711.0
2023-03-03 14:30:00,344.77,344.8,344.43,344.46,2099.0,333.815,333.8441,333.4858,333.5149,2099.0
2023-03-03 14:40:00,344.38,344.84,344.38,344.73,3288.0,333.4374,333.8828,333.4374,333.7763,3288.0
2023-03-03 14:50:00,344.68,344.98,344.58,344.75,1816.0,333.7279,334.0184,333.6311,333.7957,1816.0
2023-03-03 15:00:00,344.86,345.52,344.76,345.52,4486.0,333.9022,334.5412,333.8053,334.5412,4486.0
2023-03-03 15:10:00,345.25,345.33,344.96,345.09,3167.0,334.2798,334.3572,333.999,334.1249,3167.0
2023-03-03 15:20:00,345.15,345.3,344.95,345.09,3177.0,334.183,334.3282,333.9893,334.1249,3177.0
2023-03-03 15:30:00,345.09,345.39,344.82,345.04,5074.0,334.1249,334.4153,333.8634,334.0765,5074.0
2023-03-03 15:40:00,344.87,344.95,344.06,344.17,8061.0,333.9119,333.9893,333.1276,333.2341,8061.0
2023-03-03 15:50:00,344.32,345.16,344.07,344.87,26524.0,333.3793,334.1926,333.1373,333.9119,26524.0
2023-03-06 09:30:00,344.66,345.55,344.25,344.33,4359.0,333.7085,334.5702,333.3116,333.389,4359.0
2023-03-06 09:40:00,344.33,344.79,344.33,344.36,2412.0,333.389,333.8344,333.389,333.4181,2412.0
2023-03-06 09:50:00,344.79,345.19,344.01,344.44,2155.0,333.8344,334.2217,333.0792,333.4955,2155.0
2023-03-06 10:00:00,344.37,345.66,344.34,345.43,5112.0,333.4277,334.6768,333.3987,334.4541,5112.0
2023-03-06 10:10:00,345.68,346.06,345.43,345.77,7063.0,334.6961,335.064,334.4541,334.7833,7063.0
2023-03-06 10:20:00,345.77,346.33,345.43,346.27,5783.0,334.7833,335.3255,334.4541,335.2674,5783.0
2023-03-06 10:30:00,346.17,346.37,345.8,345.8,2380.0,335.1705,335.3642,334.8123,334.8123,2380.0
2023-03-06 10:40:00,345.79,346.21,345.64,346.13,2567.0,334.8026,335.2093,334.6574,335.1318,2567.0
2023-03-06 10:50:00,345.85,346.35,345.84,345.91,1690.0,334.8607,335.3448,334.851,334.9188,1690.0
2023-03-06 11:00:00,345.82,346.11,345.82,346.08,1997.0,334.8317,335.1125,334.8317,335.0834,1997.0
2023-03-06 11:10:00,346.08,346.22,345.87,346.17,1776.0,335.0834,335.219,334.8801,335.1705,1776.0
2023-03-06 11:20:00,346.02,346.09,345.45,345.64,2814.0,335.0253,335.0931,334.4734,334.6574,2814.0
2023-03-06 11:30:00,345.57,345.62,345.03,345.17,2276.0,334.5896,334.638,334.0668,334.2023,2276.0
2023-03-06 11:40:00,345.03,345.04,344.8,345.0,2247.0,334.0668,334.0765,333.8441,334.0377,2247.0
2023-03-06 11:50:00,345.1,345.58,345.1,345.47,1396.0,334.1345,334.5993,334.1345,334.4928,1396.0
2023-03-06 12:00:00,345.67,345.97,345.46,345.63,2300.0,334.6864,334.9769,334.4831,334.6477,2300.0
2023-03-06 12:10:00,345.67,345.74,345.6,345.66,1401.0,334.6864,334.7542,334.6187,334.6768,1401.0
2023-03-06 12:20:00,345.66,345.66,344.94,344.94,600.0,334.6768,334.6768,333.9796,333.9796,600.0
2023-03-06 12:30:00,345.14,345.15,344.54,344.86,2500.0,334.1733,334.183,333.5923,333.9022,2500.0
2023-03-06 12:40:00,344.77,344.77,344.03,344.03,1800.0,333.815,333.815,333.0985,333.0985,1800.0
2023-03-06 12:50:00,344.26,344.44,343.95,344.41,2400.0,333.3212,333.4955,333.0211,333.4665,2400.0
2023-03-06 13:00:00,344.41,344.61,344.21,344.25,907.0,333.4665,333.6601,333.2728,333.3116,907.0
2023-03-06 13:10:00,344.25,344.5,344.25,344.33,1148.0,333.3116,333.5536,333.3116,333.389,1148.0
2023-03-06 13:20:00,344.09,344.2,343.77,344.13,1572.0,333.1566,333.2631,332.8468,333.1954,1572.0
2023-03-06 13:30:00,343.91,344.16,343.32,343.35,3448.0,332.9824,333.2244,332.4111,332.4402,3448.0
2023-03-06 13:40:00,343.26,343.39,343.08,343.08,2039.0,332.353,332.4789,332.1787,332.1787,2039.0
2023-03-06 13:50:00,343.06,343.12,342.72,342.77,3029.0,332.1594,332.2175,331.8302,331.8786,3029.0
2023-03-06 14:00:00,342.94,343.6,342.94,343.6,4151.0,332.0432,332.6822,332.0432,332.6822,4151.0
2023-03-06 14:10:00,344.03,344.08,343.31,343.48,3175.0,333.0985,333.147,332.4014,332.566,3175.0
2023-03-06 14:20:00,343.53,343.82,343.5,343.82,1856.0,332.6144,332.8952,332.5854,332.8952,1856.0
2023-03-06 14:30:00,343.85,344.08,343.64,343.67,1471.0,332.9243,333.147,332.7209,332.75,1471.0
2023-03-06 14:40:00,343.87,344.51,343.87,344.24,4994.0,332.9436,333.5633,332.9436,333.3019,4994.0
2023-03-06 14:50:00,344.21,344.53,344.11,344.3,2843.0,333.2728,333.5827,333.176,333.36,2843.0
2023-03-06 15:00:00,344.33,344.57,344.14,344.56,2925.0,333.389,333.6214,333.205,333.6117,2925.0
2023-03-06 15:10:00,344.61,344.64,343.5,343.96,5076.0,333.6601,333.6892,332.5854,333.0308,5076.0
2023-03-06 15:20:00,343.96,344.18,343.82,343.84,3440.0,333.0308,333.2438,332.8952,332.9146,3440.0
2023-03-06 15:30:00,343.75,344.06,343.5,344.02,4937.0,332.8274,333.1276,332.5854,333.0889,4937.0
2023-03-06 15:40:00,344.06,344.78,344.05,344.59,8106.0,333.1276,333.8247,333.1179,333.6408,8106.0
2023-03-06 15:50:00,344.56,345.18,343.62,343.73,43615.0,333.6117,334.212,332.7016,332.8081,43615.0
2023-03-07 09:30:00,343.21,345.22,342.53,345.21,9442.0,332.3046,334.2507,331.6462,334.2411,9442.0
2023-03-07 09:40:00,345.22,345.77,344.02,344.72,19133.0,334.2507,334.7833,333.0889,333.7666,19133.0
2023-03-07 09:50:00,345.16,345.62,344.78,345.41,3315.0,334.1926,334.638,333.8247,334.4347,3315.0
2023-03-07 10:00:00,345.36,345.36,343.16,343.2,2417.0,334.3863,334.3863,332.2562,332.2949,2417.0
2023-03-07 10:10:00,343.17,343.79,342.89,343.71,3667.0,332.2659,332.8662,331.9948,332.7887,3667.0
2023-03-07 10:20:00,343.85,344.5,343.57,343.63,2166.0,332.9243,333.5536,332.6532,332.7113,2166.0
2023-03-07 10:30:00,343.45,343.99,342.86,342.97,3633.0,332.537,333.0598,331.9657,332.0722,3633.0
2023-03-07 10:40:00,342.96,343.09,341.95,342.61,9320.0,332.0625,332.1884,331.0846,331.7237,9320.0
2023-03-07 10:50:00,342.17,342.17,340.86,340.87,3584.0,331.2976,331.2976,330.0293,330.039,3584.0
2023-03-07 11:00:00,340.86,341.25,340.65,340.96,3500.0,330.0293,330.4069,329.8259,330.1261,3500.0
2023-03-07 11:10:00,341.25,341.32,340.83,341.07,2111.0,330.4069,330.4747,330.0002,330.2326,2111.0
2023-03-07 11:20:00,341.02,341.02,339.92,339.92,900.0,330.1842,330.1842,329.1191,329.1191,900.0
2023-03-07 11:30:00,340.07,340.32,339.95,339.95,2610.0,329.2644,329.5064,329.1482,329.1482,2610.0
2023-03-07 11:40:00,339.79,340.32,339.69,340.32,2190.0,328.9933,329.5064,328.8964,329.5064,2190.0
2023-03-07 11:50:00,340.45,340.48,339.21,339.21,1400.0,329.6323,329.6613,328.4317,328.4317,1400.0
2023-03-07 12:00:00,338.96,339.49,338.62,338.75,13687.0,328.1896,328.7028,327.8604,327.9863,13687.0
2023-03-07 12:10:00,338.73,339.02,338.55,339.02,3451.0,327.967,328.2477,327.7927,328.2477,3451.0
2023-03-07 12:20:00,339.2,340.15,339.14,339.58,4249.0,328.422,329.3418,328.3639,328.7899,4249.0
2023-03-07 12:30:00,339.18,339.56,338.93,339.37,1847.0,328.4027,328.7706,328.1606,328.5866,1847.0
2023-03-07 12:40:00,339.38,339.52,339.1,339.35,1131.0,328.5963,328.7318,328.3252,328.5673,1131.0
2023-03-07 12:50:00,339.4,339.49,338.55,338.55,1431.0,328.6157,328.7028,327.7927,327.7927,1431.0
2023-03-07 13:00:00,338.27,338.52,337.55,337.79,2000.0,327.5216,327.7636,326.8244,327.0568,2000.0
2023-03-07 13:10:00,337.79,337.94,337.43,337.43,1578.0,327.0568,327.2021,326.7083,326.7083,1578.0
2023-03-07 13:20:00,337.29,337.31,337.01,337.16,1501.0,326.5727,326.5921,326.3016,326.4468,1501.0
2023-03-07 13:30:00,337.24,337.37,336.73,336.93,8887.0,326.5243,326.6502,326.0305,326.2241,8887.0
2023-03-07 13:40:00,336.93,336.93,336.05,336.05,2249.0,326.2241,326.2241,325.3721,325.3721,2249.0
2023-03-07 13:50:00,336.16,336.5,335.99,336.27,2109.0,325.4786,325.8078,325.314,325.5851,2109.0
2023-03-07 14:00:00,336.43,336.68,336.24,336.68,3124.0,325.74,325.9821,325.5561,325.9821,3124.0
2023-03-07 14:10:00,336.62,337.47,336.62,337.47,3316.0,325.924,326.747,325.924,326.747,3316.0
2023-03-07 14:20:00,337.68,337.96,337.65,337.96,4069.0,326.9503,327.2214,326.9213,327.2214,4069.0
2023-03-07 14:30:00,337.8,338.2,337.59,338.2,4453.0,327.0665,327.4538,326.8632,327.4538,4453.0
2023-03-07 14:40:00,338.43,338.81,338.32,338.62,5526.0,327.6765,328.0444,327.57,327.8604,5526.0
2023-03-07 14:50:00,338.49,338.62,337.87,337.94,5673.0,327.7346,327.8604,327.1343,327.2021,5673.0
2023-03-07 15:00:00,337.91,338.11,337.51,337.54,4248.0,327.173,327.3667,326.7857,326.8148,4248.0
2023-03-07 15:10:00,337.42,338.11,337.42,338.08,8953.0,326.6986,327.3667,326.6986,327.3376,8953.0
2023-03-07 15:20:00,338.04,338.13,337.5,337.5,6541.0,327.2989,327.386,326.776,326.776,6541.0
2023-03-07 15:30:00,337.64,338.53,337.55,338.12,20532.0,326.9116,327.7733,326.8244,327.3763,20532.0
2023-03-07 15:40:00,338.08,338.27,337.42,337.94,11305.0,327.3376,327.5216,326.6986,327.2021,11305.0
2023-03-07 15:50:00,338.0,338.08,336.59,337.18,46759.0,327.2601,327.3376,325.8949,326.4662,46759.0
2023-03-08 09:30:00,337.99,340.48,337.77,338.42,28231.0,327.2505,329.6613,327.0375,327.6668,28231.0
2023-03-08 09:40:00,338.56,339.49,337.23,339.49,31081.0,327.8024,328.7028,326.5146,328.7028,31081.0
2023-03-08 09:50:00,339.18,340.14,339.15,340.11,3233.0,328.4027,329.3321,328.3736,329.3031,3233.0
2023-03-08 10:00:00,340.01,340.16,337.92,340.16,4096.0,329.2063,329.3515,327.1827,329.3515,4096.0
2023-03-08 10:10:00,340.1,340.98,339.97,339.98,2602.0,329.2934,330.1455,329.1676,329.1772,2602.0
2023-03-08 10:20:00,339.65,341.71,339.65,340.93,2608.0,328.8577,330.8523,328.8577,330.097,2608.0
2023-03-08 10:30:00,340.73,342.08,340.73,341.42,5062.0,329.9034,331.2105,329.9034,330.5715,5062.0
2023-03-08 10:40:00,341.2,341.43,340.61,340.61,3671.0,330.3585,330.5812,329.7872,329.7872,3671.0
2023-03-08 10:50:00,340.49,340.49,338.81,339.29,3868.0,329.671,329.671,328.0444,328.5092,3868.0
2023-03-08 11:00:00,339.56,340.28,339.32,339.72,16228.0,328.7706,329.4677,328.5382,328.9255,16228.0
2023-03-08 11:10:00,339.86,339.95,339.17,339.43,3099.0,329.061,329.1482,328.393,328.6447,3099.0
2023-03-08 11:20:00,339.22,339.88,339.21,339.84,3249.0,328.4414,329.0804,328.4317,329.0417,3249.0
2023-03-08 11:30:00,339.87,340.06,339.34,339.69,3281.0,329.0707,329.2547,328.5576,328.8964,3281.0
2023-03-08 11:40:00,339.68,341.02,339.68,340.98,3331.0,328.8868,330.1842,328.8868,330.1455,3331.0
2023-03-08 11:50:00,340.69,341.0,340.11,340.2,2552.0,329.8647,330.1648,329.3031,329.3902,2552.0
2023-03-08 12:00:00,340.29,340.65,340.14,340.29,12013.0,329.4774,329.8259,329.3321,329.4774,12013.0
2023-03-08 12:10:00,340.29,340.47,339.6,340.09,4045.0,329.4774,329.6517,328.8093,329.2837,4045.0
2023-03-08 12:20:00,339.88,339.88,339.18,339.19,952.0,329.0804,329.0804,328.4027,328.4123,952.0
2023-03-08 12:30:00,339.09,339.14,338.51,338.54,29809.0,328.3155,328.3639,327.7539,327.783,29809.0
2023-03-08 12:40:00,338.51,338.51,337.86,337.97,1936.0,327.7539,327.7539,327.1246,327.2311,1936.0
2023-03-08 12:50:00,338.01,338.19,337.54,337.68,4614.0,327.2698,327.4441,326.8148,326.9503,4614.0
2023-03-08 13:00:00,337.68,337.79,337.11,337.25,3673.0,326.9503,327.0568,326.3984,326.534,3673.0
2023-03-08 13:10:00,337.14,337.28,336.25,336.59,27802.0,326.4275,326.563,325.5658,325.8949,27802.0
2023-03-08 13:20:00,336.75,337.14,336.38,336.38,2839.0,326.0499,326.4275,325.6916,325.6916,2839.0
2023-03-08 13:30:00,336.27,336.62,336.15,336.47,7857.0,325.5851,325.924,325.4689,325.7788,7857.0
2023-03-08 13:40:00,336.47,336.66,336.46,336.62,3367.0,325.7788,325.9627,325.7691,325.924,3367.0
2023-03-08 13:50:00,336.6,336.6,336.03,336.04,3502.0,325.9046,325.9046,325.3527,325.3624,3502.0
2023-03-08 14:00:00,336.06,336.38,336.05,336.2,3136.0,325.3818,325.6916,325.3721,325.5173,3136.0
2023-03-08 14:10:00,336.2,336.72,335.75,335.75,6103.0,325.5173,326.0208,325.0816,325.0816,6103.0
2023-03-08 14:20:00,336.13,336.42,336.05,336.38,2839.0,325.4496,325.7304,325.3721,325.6916,2839.0
2023-03-08 14:30:00,336.38,336.64,336.07,336.07,1591.0,325.6916,325.9434,325.3915,325.3915,1591.0
2023-03-08 14:40:00,336.18,336.87,336.12,336.54,17211.0,325.498,326.1661,325.4399,325.8465,17211.0
2023-03-08 14:50:00,336.43,336.54,335.86,336.31,11328.0,325.74,325.8465,325.1881,325.6238,11328.0
2023-03-08 15:00:00,336.46,336.62,336.01,336.03,11448.0,325.7691,325.924,325.3334,325.3527,11448.0
2023-03-08 15:10:00,336.09,336.38,335.59,335.73,7537.0,325.4108,325.6916,324.9267,325.0623,7537.0
2023-03-08 15:20:00,335.84,336.81,335.84,336.81,4728.0,325.1688,326.108,325.1688,326.108,4728.0
2023-03-08 15:30:00,336.87,337.35,336.56,337.27,11044.0,326.1661,326.6308,325.8659,326.5533,11044.0
2023-03-08 15:40:00,337.33,338.28,337.33,337.81,6078.0,326.6114,327.5312,326.6114,327.0762,6078.0
2023-03-08 15:50:00,337.89,337.96,336.9,337.0,62863.0,327.1536,327.2214,326.1951,326.2919,62863.0
2023-03-09 09:30:00,335.4,337.65,335.4,337.01,15182.0,324.7428,326.9213,324.7428,326.3016,15182.0
2023-03-09 09:40:00,336.62,336.62,334.2,335.23,6722.0,325.924,325.924,323.5809,324.5782,6722.0
2023-03-09 09:50:00,334.91,335.53,331.4,331.49,8193.0,324.2683,324.8686,320.8699,320.957,8193.0
2023-03-09 10:00:00,331.78,332.23,330.59,330.59,6830.0,321.2378,321.6735,320.0856,320.0856,6830.0
2023-03-09 10:10:00,330.68,330.99,328.7,329.06,12682.0,320.1727,320.4729,318.2557,318.6042,12682.0
2023-03-09 10:20:00,328.79,330.06,328.62,329.65,6922.0,318.3428,319.5724,318.1782,319.1755,6922.0
2023-03-09 10:30:00,329.81,330.47,329.59,329.59,6883.0,319.3304,319.9694,319.1174,319.1174,6883.0
2023-03-09 10:40:00,329.59,330.19,329.58,329.98,8176.0,319.1174,319.6983,319.1077,319.495,8176.0
2023-03-09 10:50:00,329.98,330.0,328.11,328.43,9828.0,319.495,319.5143,317.6844,317.9942,9828.0
2023-03-09 11:00:00,328.22,328.22,327.07,327.07,4681.0,317.7909,317.7909,316.6774,316.6774,4681.0
2023-03-09 11:10:00,327.21,327.81,327.21,327.3,5985.0,316.813,317.3939,316.813,316.9001,5985.0
2023-03-09 11:20:00,327.44,327.44,326.07,326.07,2702.0,317.0357,317.0357,315.7092,315.7092,2702.0
2023-03-09 11:30:00,326.18,326.35,325.52,325.88,3571.0,315.8157,315.9803,315.1767,315.5253,3571.0
2023-03-09 11:40:00,325.47,325.78,325.18,325.62,6295.0,315.1283,315.4284,314.8475,315.2735,6295.0
2023-03-09 11:50:00,325.68,325.76,324.64,324.64,2959.0,315.3316,315.4091,314.3247,314.3247,2959.0
2023-03-09 12:00:00,324.64,324.71,323.62,323.98,7155.0,314.3247,314.3924,313.3371,313.6856,7155.0
2023-03-09 12:10:00,323.98,324.45,323.98,324.31,8409.0,313.6856,314.1407,313.6856,314.0051,8409.0
2023-03-09 12:20:00,324.3,324.47,323.93,324.4,5491.0,313.9955,314.1601,313.6372,314.0923,5491.0
2023-03-09 12:30:00,324.37,324.39,322.61,322.67,9341.0,314.0632,314.0826,312.3592,312.4173,9341.0
2023-03-09 12:40:00,322.7,323.41,321.53,321.57,9474.0,312.4463,313.1337,311.3135,311.3522,9474.0
2023-03-09 12:50:00,321.44,321.83,320.92,320.93,6230.0,311.2263,311.6039,310.7229,310.7325,6230.0
2023-03-09 13:00:00,320.85,321.07,320.38,320.8,5118.0,310.6551,310.8681,310.2,310.6067,5118.0
2023-03-09 13:10:00,320.91,321.64,320.68,320.99,5808.0,310.7132,311.42,310.4905,310.7906,5808.0
2023-03-09 13:20:00,320.95,321.52,320.39,320.66,7384.0,310.7519,311.3038,310.2097,310.4711,7384.0
2023-03-09 13:30:00,320.38,320.38,319.41,319.48,1850.0,310.2,310.2,309.2608,309.3286,1850.0
2023-03-09 13:40:00,319.38,320.13,318.84,318.85,3526.0,309.2318,309.958,308.7089,308.7186,3526.0
2023-03-09 13:50:00,318.49,319.48,318.31,319.4,5328.0,308.3701,309.3286,308.1958,309.2512,5328.0
2023-03-09 14:00:00,319.51,319.67,319.07,319.34,9642.0,309.3577,309.5126,308.9316,309.1931,9642.0
2023-03-09 14:10:00,319.19,321.12,319.19,320.42,10747.0,309.0478,310.9165,309.0478,310.2387,10747.0
2023-03-09 14:20:00,320.42,320.58,320.02,320.16,7305.0,310.2387,310.3937,309.8515,309.987,7305.0
2023-03-09 14:30:00,320.01,320.01,317.8,317.8,48339.0,309.8418,309.8418,307.702,307.702,48339.0
2023-03-09 14:40:00,317.89,319.62,317.88,318.98,9454.0,307.7891,309.4642,307.7795,308.8445,9454.0
2023-03-09 14:50:00,319.16,319.16,318.14,318.47,11524.0,309.0188,309.0188,308.0312,308.3507,11524.0
2023-03-09 15:00:00,318.3,318.54,317.02,317.02,9108.0,308.1861,308.4185,306.9468,306.9468,9108.0
2023-03-09 15:10:00,317.05,317.52,315.32,315.32,8053.0,306.9758,307.4309,305.3008,305.3008,8053.0
2023-03-09 15:20:00,315.39,316.27,314.28,315.56,17792.0,305.3686,306.2206,304.2938,305.5332,17792.0
2023-03-09 15:30:00,315.4,317.07,315.4,317.04,29003.0,305.3783,306.9952,305.3783,306.9661,29003.0
2023-03-09 15:40:00,316.84,317.17,315.79,316.48,22760.0,306.7725,307.092,305.7559,306.4239,22760.0
2023-03-09 15:50:00,316.45,317.44,315.34,315.54,75831.0,306.3949,307.3534,305.3202,305.5138,75831.0
2023-03-10 09:30:00,311.14,312.34,305.65,306.01,17006.0,301.2536,302.4155,295.9381,296.2866,17006.0
2023-03-10 09:40:00,305.94,305.94,304.0,304.33,11093.0,296.2188,296.2188,294.3405,294.66,11093.0
2023-03-10 09:50:00,304.82,309.49,304.57,309.48,7366.0,295.1344,299.656,294.8924,299.6464,7366.0
2023-03-10 10:00:00,309.79,310.57,307.34,307.41,17343.0,299.9465,300.7017,297.5744,297.6421,17343.0
2023-03-10 10:10:00,307.14,307.41,304.82,305.25,12792.0,297.3807,297.6421,295.1344,295.5508,12792.0
2023-03-10 10:20:00,306.03,307.82,305.96,307.46,7936.0,296.306,298.0391,296.2382,297.6905,7936.0
2023-03-10 10:30:00,305.87,306.98,305.21,305.67,14604.0,296.1511,297.2258,295.512,295.9574,14604.0
2023-03-10 10:40:00,305.47,306.09,304.08,304.53,14500.0,295.7638,296.3641,294.4179,294.8536,14500.0
2023-03-10 10:50:00,304.9,308.31,304.61,307.92,18044.0,295.2119,298.5135,294.9311,298.1359,18044.0
2023-03-10 11:00:00,307.69,309.42,307.52,308.96,18338.0,297.9132,299.5883,297.7486,299.1429,18338.0
2023-03-10 11:10:00,308.97,310.0,308.17,310.0,16097.0,299.1526,300.1498,298.378,300.1498,16097.0
2023-03-10 11:20:00,310.62,312.1,310.32,311.47,34350.0,300.7501,302.1831,300.4597,301.5731,34350.0
2023-03-10 11:30:00,311.23,312.44,310.61,312.08,15712.0,301.3408,302.5123,300.7405,302.1637,15712.0
2023-03-10 11:40:00,312.13,312.53,308.65,308.66,4993.0,302.2122,302.5994,298.8427,298.8524,4993.0
2023-03-10 11:50:00,308.13,308.56,306.68,306.68,8141.0,298.3393,298.7556,296.9353,296.9353,8141.0
2023-03-10 12:00:00,307.01,307.37,305.61,305.61,5757.0,297.2548,297.6034,295.8993,295.8993,5757.0
2023-03-10 12:10:00,305.48,306.21,305.45,305.58,3234.0,295.7735,296.4803,295.7444,295.8703,3234.0
2023-03-10 12:20:00,305.52,305.64,304.82,305.29,4860.0,295.8122,295.9284,295.1344,295.5895,4860.0
2023-03-10 12:30:00,305.55,307.28,305.55,307.0,16156.0,295.8412,297.5163,295.8412,297.2452,16156.0
2023-03-10 12:40:00,306.75,306.77,305.59,306.32,8326.0,297.0031,297.0225,295.88,296.5868,8326.0
2023-03-10 12:50:00,306.64,306.68,305.55,305.65,5150.0,296.8966,296.9353,295.8412,295.9381,5150.0
2023-03-10 13:00:00,305.93,306.22,304.9,304.9,5119.0,296.2092,296.4899,295.2119,295.2119,5119.0
2023-03-10 13:10:00,305.08,305.08,303.99,304.21,9370.0,295.3862,295.3862,294.3308,294.5438,9370.0
2023-03-10 13:20:00,304.05,304.05,302.32,302.6,10324.0,294.3889,294.3889,292.7139,292.985,10324.0
2023-03-10 13:30:00,302.56,302.76,302.23,302.25,4344.0,292.9462,293.1399,292.6267,292.6461,4344.0
2023-03-10 13:40:00,302.22,302.63,301.93,302.04,4661.0,292.617,293.014,292.3363,292.4428,4661.0
2023-03-10 13:50:00,302.04,302.17,301.41,301.9,5381.0,292.4428,292.5686,291.8328,292.3072,5381.0
2023-03-10 14:00:00,302.52,304.47,302.52,304.25,11056.0,292.9075,294.7956,292.9075,294.5825,11056.0
2023-03-10 14:10:00,304.46,305.45,303.41,303.91,11675.0,294.7859,295.7444,293.7692,294.2533,11675.0
2023-03-10 14:20:00,304.04,304.12,302.72,302.98,6930.0,294.3792,294.4567,293.1012,293.3529,6930.0
2023-03-10 14:30:00,303.16,304.48,303.15,304.48,14789.0,293.5272,294.8052,293.5175,294.8052,14789.0
2023-03-10 14:40:00,304.47,305.32,303.62,305.31,6098.0,294.7956,295.6185,293.9726,295.6089,6098.0
2023-03-10 14:50:00,305.42,305.55,304.03,304.58,13152.0,295.7154,295.8412,294.3695,294.9021,13152.0
2023-03-10 15:00:00,304.5,304.56,303.33,303.75,4005.0,294.8246,294.8827,293.6918,294.0984,4005.0
2023-03-10 15:10:00,303.75,304.36,302.47,302.47,8573.0,294.0984,294.689,292.8591,292.8591,8573.0
2023-03-10 15:20:00,302.31,303.5,302.29,303.24,8872.0,292.7042,293.8564,292.6848,293.6046,8872.0
2023-03-10 15:30:00,303.24,303.62,301.62,301.84,33673.0,293.6046,293.9726,292.0361,292.2491,33673.0
2023-03-10 15:40:00,301.69,301.83,301.03,301.08,19869.0,292.1039,292.2394,291.4649,291.5133,19869.0
2023-03-10 15:50:00,301.03,302.08,300.86,301.6,100245.0,291.4649,292.4815,291.3003,292.0167,100245.0
2023-03-13 09:30:00,293.0,293.0,277.69,278.18,31962.0,283.69,283.69,268.8665,269.3409,31962.0
2023-03-13 09:40:00,278.33,283.16,275.09,282.79,50940.0,269.4861,274.1627,266.3491,273.8044,50940.0
2023-03-13 09:50:00,282.57,285.27,280.36,284.25,67184.0,273.5914,276.2056,271.4516,275.218,67184.0
2023-03-13 10:00:00,284.39,284.92,280.2,281.44,26908.0,275.3536,275.8667,271.2967,272.4973,26908.0
2023-03-13 10:10:00,281.93,282.28,276.95,277.44,23096.0,272.9718,273.3106,268.15,268.6244,23096.0
2023-03-13 10:20:00,277.36,278.18,275.97,276.93,58954.0,268.547,269.3409,267.2011,268.1306,58954.0
2023-03-13 10:30:00,277.31,283.59,275.83,283.59,27956.0,268.4986,274.579,267.0656,274.579,27956.0
2023-03-13 10:40:00,282.92,283.85,280.6,280.81,24715.0,273.9303,274.8307,271.684,271.8873,24715.0
2023-03-13 10:50:00,281.64,285.81,278.88,285.8,26420.0,272.691,276.7285,270.0187,276.7188,26420.0
2023-03-13 11:00:00,285.78,286.33,283.82,285.71,9359.0,276.6994,277.2319,274.8017,276.6316,9359.0
2023-03-13 11:10:00,285.85,289.64,285.83,289.54,17706.0,276.7672,280.4368,276.7478,280.3399,17706.0
2023-03-13 11:20:00,289.88,293.39,289.63,292.66,17989.0,280.6691,284.0676,280.4271,283.3608,17989.0
2023-03-13 11:30:00,292.55,292.55,289.07,289.07,10456.0,283.2543,283.2543,279.8849,279.8849,10456.0
2023-03-13 11:40:00,289.51,291.34,288.56,290.69,18832.0,280.3109,282.0828,279.3911,281.4534,18832.0
2023-03-13 11:50:00,290.51,290.54,287.06,288.68,9262.0,281.2791,281.3082,277.9388,279.5073,9262.0
2023-03-13 12:00:00,288.79,290.27,288.27,289.34,5573.0,279.6138,281.0468,279.1103,280.1463,5573.0
2023-03-13 12:10:00,288.98,289.23,287.83,288.15,15208.0,279.7977,280.0398,278.6843,278.9941,15208.0
2023-03-13 12:20:00,287.94,288.61,286.79,287.27,18504.0,278.7908,279.4395,277.6773,278.1421,18504.0
2023-03-13 12:30:00,287.79,287.8,285.92,287.15,7721.0,278.6456,278.6552,276.835,278.0259,7721.0
2023-03-13 12:40:00,287.21,289.22,286.29,286.65,17528.0,278.084,280.0301,277.1932,277.5418,17528.0
2023-03-13 12:50:00,286.4,286.42,285.31,285.67,8480.0,277.2997,277.3191,276.2444,276.5929,8480.0
2023-03-13 13:00:00,285.95,286.66,284.58,286.66,5503.0,276.864,277.5515,275.5376,277.5515,5503.0
2023-03-13 13:10:00,287.28,287.45,286.37,286.94,7654.0,278.1518,278.3164,277.2707,277.8226,7654.0
2023-03-13 13:20:00,286.8,287.18,286.18,286.35,4615.0,277.687,278.0549,277.0867,277.2513,4615.0
2023-03-13 13:30:00,286.69,287.94,285.71,287.93,4253.0,277.5805,278.7908,276.6316,278.7811,4253.0
2023-03-13 13:40:00,288.09,289.02,287.76,287.95,10327.0,278.936,279.8365,278.6165,278.8005,10327.0
2023-03-13 13:50:00,288.18,289.68,287.95,289.11,5750.0,279.0232,280.4755,278.8005,279.9236,5750.0
2023-03-13 14:00:00,289.63,290.1,289.24,289.53,9694.0,280.4271,280.8822,280.0495,280.3303,9694.0
2023-03-13 14:10:00,289.52,290.88,289.23,290.88,16308.0,280.3206,281.6374,280.0398,281.6374,16308.0
2023-03-13 14:20:00,290.85,291.05,288.96,289.79,15395.0,281.6083,281.802,279.7784,280.582,15395.0
2023-03-13 14:30:00,290.15,291.03,289.91,289.91,9573.0,280.9306,281.7826,280.6982,280.6982,9573.0
2023-03-13 14:40:00,290.55,291.46,289.95,290.34,14885.0,281.3179,282.1989,280.7369,281.1145,14885.0
2023-03-13 14:50:00,290.46,290.46,289.3,289.3,8620.0,281.2307,281.2307,280.1076,280.1076,8620.0
2023-03-13 15:00:00,289.3,290.76,289.14,289.22,12964.0,280.1076,281.5212,279.9527,280.0301,12964.0
2023-03-13 15:10:00,289.45,290.55,289.17,289.17,10015.0,280.2528,281.3179,279.9817,279.9817,10015.0
2023-03-13 15:20:00,289.11,289.11,288.05,288.68,17688.0,279.9236,279.9236,278.8973,279.5073,17688.0
2023-03-13 15:30:00,288.87,289.02,287.14,287.77,31338.0,279.6912,279.8365,278.0162,278.6262,31338.0
2023-03-13 15:40:00,287.59,287.98,286.98,287.98,10876.0,278.4519,278.8295,277.8613,278.8295,10876.0
2023-03-13 15:50:00,287.76,287.94,286.06,286.89,52714.0,278.6165,278.7908,276.9705,277.7742,52714.0
2023-03-14 09:30:00,295.14,297.01,292.56,294.03,27775.0,285.762,287.5726,283.264,284.6873,27775.0
2023-03-14 09:40:00,293.79,296.36,292.73,294.18,30337.0,284.4549,286.9432,283.4286,284.8325,30337.0
2023-03-14 09:50:00,294.71,296.73,291.93,296.59,24900.0,285.3457,287.3015,282.654,287.1659,24900.0
2023-03-14 10:00:00,296.0,297.97,295.2,295.51,17980.0,286.5947,288.5021,285.8201,286.1203,17980.0
2023-03-14 10:10:00,295.56,297.56,294.63,296.17,18491.0,286.1687,288.1051,285.2682,286.7593,18491.0
2023-03-14 10:20:00,295.4,297.74,295.05,297.31,13408.0,286.0137,288.2794,285.6749,287.8631,13408.0
2023-03-14 10:30:00,297.0,297.52,296.37,296.56,12129.0,287.5629,288.0664,286.9529,287.1369,12129.0
2023-03-14 10:40:00,296.27,298.23,296.27,297.88,9997.0,286.8561,288.7538,286.8561,288.4149,9997.0
2023-03-14 10:50:00,297.63,297.84,295.53,295.76,12148.0,288.1729,288.3762,286.1396,286.3623,12148.0
2023-03-14 11:00:00,295.46,296.55,295.28,295.98,6750.0,286.0718,287.1272,285.8976,286.5753,6750.0
2023-03-14 11:10:00,295.59,296.98,295.58,296.91,6287.0,286.1977,287.5435,286.188,287.4758,6287.0
2023-03-14 11:20:00,297.12,297.6,296.77,297.53,8740.0,287.6791,288.1438,287.3402,288.0761,8740.0
2023-03-14 11:30:00,297.52,297.77,296.99,297.22,5179.0,288.0664,288.3084,287.5532,287.7759,5179.0
2023-03-14 11:40:00,297.64,297.64,295.76,296.11,5584.0,288.1826,288.1826,286.3623,286.7012,5584.0
2023-03-14 11:50:00,296.47,296.47,295.59,295.59,2223.0,287.0498,287.0498,286.1977,286.1977,2223.0
2023-03-14 12:00:00,295.48,296.2,295.0,295.0,10822.0,286.0912,286.7883,285.6265,285.6265,10822.0
2023-03-14 12:10:00,295.38,297.22,295.2,297.21,6889.0,285.9944,287.7759,285.8201,287.7662,6889.0
2023-03-14 12:20:00,297.12,297.49,295.38,295.47,9760.0,287.6791,288.0373,285.9944,286.0815,9760.0
2023-03-14 12:30:00,295.75,296.68,295.55,295.98,8754.0,286.3526,287.2531,286.159,286.5753,8754.0
2023-03-14 12:40:00,295.93,296.32,295.54,296.31,9142.0,286.5269,286.9045,286.1493,286.8948,9142.0
2023-03-14 12:50:00,296.48,296.5,295.04,295.34,17042.0,287.0594,287.0788,285.6652,285.9557,17042.0
2023-03-14 13:00:00,295.28,295.53,292.26,292.78,11243.0,285.8976,286.1396,282.9735,283.477,11243.0
2023-03-14 13:10:00,292.78,293.15,290.62,292.27,8008.0,283.477,283.8352,281.3856,282.9832,8008.0
2023-03-14 13:20:00,292.06,293.57,291.32,292.87,4206.0,282.7799,284.2419,282.0634,283.5641,4206.0
2023-03-14 13:30:00,292.87,294.43,292.72,294.28,12284.0,283.5641,285.0746,283.4189,284.9293,12284.0
2023-03-14 13:40:00,294.17,294.38,292.94,293.74,6656.0,284.8228,285.0262,283.6319,284.4065,6656.0
2023-03-14 13:50:00,293.38,293.77,293.13,293.77,2058.0,284.0579,284.4355,283.8159,284.4355,2058.0
2023-03-14 14:00:00,293.94,294.0,292.61,292.92,16416.0,284.6001,284.6582,283.3124,283.6126,16416.0
2023-03-14 14:10:00,292.8,294.56,292.36,294.55,13202.0,283.4964,285.2004,283.0703,285.1908,13202.0
2023-03-14 14:20:00,294.55,295.5,294.24,295.17,11797.0,285.1908,286.1106,284.8906,285.7911,11797.0
2023-03-14 14:30:00,295.21,295.87,294.76,294.76,10560.0,285.8298,286.4688,285.3941,285.3941,10560.0
2023-03-14 14:40:00,294.87,295.27,294.08,294.88,15809.0,285.5006,285.8879,284.7357,285.5103,15809.0
2023-03-14 14:50:00,294.73,295.07,294.51,294.9,8712.0,285.365,285.6942,285.152,285.5296,8712.0
2023-03-14 15:00:00,294.92,295.04,294.06,294.27,10861.0,285.549,285.6652,284.7163,284.9197,10861.0
2023-03-14 15:10:00,294.14,295.16,293.25,295.16,14480.0,284.7938,285.7814,283.9321,285.7814,14480.0
2023-03-14 15:20:00,295.13,295.31,294.03,294.59,19395.0,285.7523,285.9266,284.6873,285.2295,19395.0
2023-03-14 15:30:00,294.91,295.01,293.97,294.23,23387.0,285.5393,285.6361,284.6292,284.8809,23387.0
2023-03-14 15:40:00,293.99,295.36,293.93,295.04,21876.0,284.6486,285.975,284.5905,285.6652,21876.0
2023-03-14 15:50:00,295.16,298.4,295.16,297.71,97037.0,285.7814,288.9184,285.7814,288.2503,97037.0
2023-03-15 09:30:00,285.48,286.76,282.37,286.76,16903.0,276.409,277.6483,273.3978,277.6483,16903.0
2023-03-15 09:40:00,287.0,287.0,283.74,284.3,11841.0,277.8807,277.8807,274.7242,275.2664,11841.0
2023-03-15 09:50:00,284.22,284.22,280.87,283.0,12055.0,275.189,275.189,271.9454,274.0078,12055.0
2023-03-15 10:00:00,283.24,285.97,282.28,284.75,11874.0,274.2401,276.8834,273.3106,275.7021,11874.0
2023-03-15 10:10:00,285.27,285.98,283.43,284.84,7685.0,276.2056,276.8931,274.4241,275.7893,7685.0
2023-03-15 10:20:00,285.09,286.27,283.86,284.4,5869.0,276.0313,277.1739,274.8404,275.3633,5869.0
2023-03-15 10:30:00,284.58,285.68,283.85,284.03,14570.0,275.5376,276.6026,274.8307,275.005,14570.0
2023-03-15 10:40:00,284.18,284.43,282.74,282.93,18366.0,275.1503,275.3923,273.756,273.94,18366.0
2023-03-15 10:50:00,282.92,284.41,282.45,284.41,14897.0,273.9303,275.373,273.4752,275.373,14897.0
2023-03-15 11:00:00,284.13,284.84,283.51,283.6,7931.0,275.1019,275.7893,274.5016,274.5887,7931.0
2023-03-15 11:10:00,284.3,285.01,283.81,284.89,10062.0,275.2664,275.9539,274.792,275.8377,10062.0
2023-03-15 11:20:00,284.72,284.72,283.31,283.32,5008.0,275.6731,275.6731,274.3079,274.3176,5008.0
2023-03-15 11:30:00,282.79,283.16,281.81,282.11,12265.0,273.8044,274.1627,272.8556,273.146,12265.0
2023-03-15 11:40:00,282.05,283.22,282.0,282.13,7453.0,273.0879,274.2208,273.0395,273.1654,7453.0
2023-03-15 11:50:00,282.13,282.13,280.5,280.97,8191.0,273.1654,273.1654,271.5872,272.0423,8191.0
2023-03-15 12:00:00,281.46,282.55,280.78,280.78,11658.0,272.5167,273.5721,271.8583,271.8583,11658.0
2023-03-15 12:10:00,280.81,280.96,279.75,279.75,4390.0,271.8873,272.0326,270.861,270.861,4390.0
2023-03-15 12:20:00,279.82,280.15,279.08,279.93,4071.0,270.9288,271.2483,270.2123,271.0353,4071.0
2023-03-15 12:30:00,280.03,280.25,278.66,278.84,4477.0,271.1321,271.3451,269.8057,269.9799,4477.0
2023-03-15 12:40:00,279.01,279.7,278.89,279.31,5145.0,270.1445,270.8126,270.0283,270.435,5145.0
2023-03-15 12:50:00,279.54,279.54,278.14,278.81,4459.0,270.6577,270.6577,269.3022,269.9509,4459.0
2023-03-15 13:00:00,278.85,279.29,278.25,279.18,10390.0,269.9896,270.4156,269.4087,270.3091,10390.0
2023-03-15 13:10:00,279.25,280.25,279.02,280.01,7061.0,270.3769,271.3451,270.1542,271.1128,7061.0
2023-03-15 13:20:00,279.71,280.47,279.6,280.43,6503.0,270.8223,271.5581,270.7158,271.5194,6503.0
2023-03-15 13:30:00,280.16,280.67,279.61,280.05,9986.0,271.258,271.7518,270.7255,271.1515,9986.0
2023-03-15 13:40:00,280.13,280.14,278.34,279.37,12410.0,271.2289,271.2386,269.4958,270.4931,12410.0
2023-03-15 13:50:00,279.0,279.84,278.92,279.45,19775.0,270.1349,270.9482,270.0574,270.5706,19775.0
2023-03-15 14:00:00,279.6,279.74,278.85,279.26,10990.0,270.7158,270.8513,269.9896,270.3866,10990.0
2023-03-15 14:10:00,279.29,279.29,278.23,279.27,5651.0,270.4156,270.4156,269.3893,270.3963,5651.0
2023-03-15 14:20:00,279.86,284.18,279.85,282.45,12258.0,270.9675,275.1503,270.9578,273.4752,12258.0
2023-03-15 14:30:00,283.04,284.14,282.33,282.94,7387.0,274.0465,275.1115,273.359,273.9497,7387.0
2023-03-15 14:40:00,283.27,283.36,282.82,282.82,16054.0,274.2692,274.3563,273.8335,273.8335,16054.0
2023-03-15 14:50:00,282.91,283.21,282.05,282.63,38228.0,273.9206,274.2111,273.0879,273.6495,38228.0
2023-03-15 15:00:00,283.32,283.61,282.26,282.44,12483.0,274.3176,274.5984,273.2913,273.4655,12483.0
2023-03-15 15:10:00,281.97,282.64,281.89,282.01,17731.0,273.0105,273.6592,272.933,273.0492,17731.0
2023-03-15 15:20:00,281.78,283.0,281.34,282.71,12719.0,272.8265,274.0078,272.4005,273.727,12719.0
2023-03-15 15:30:00,282.7,283.25,282.16,282.74,15215.0,273.7173,274.2498,273.1944,273.756,15215.0
2023-03-15 15:40:00,282.52,282.77,281.52,282.29,17473.0,273.543,273.7851,272.5748,273.3203,17473.0
2023-03-15 15:50:00,282.13,283.63,281.62,283.63,30890.0,273.1654,274.6177,272.6716,274.6177,30890.0
2023-03-16 09:30:00,280.5,281.79,278.89,281.12,18613.0,271.5872,272.8362,270.0283,272.1875,18613.0
2023-03-16 09:40:00,281.78,281.97,276.72,276.72,11279.0,272.8265,273.0105,267.9273,267.9273,11279.0
2023-03-16 09:50:00,276.56,279.25,276.56,279.25,5372.0,267.7724,270.3769,267.7724,270.3769,5372.0
2023-03-16 10:00:00,278.7,279.02,275.58,275.58,8972.0,269.8444,270.1542,266.8235,266.8235,8972.0
2023-03-16 10:10:00,275.71,276.91,275.23,276.16,26088.0,266.9494,268.1113,266.4846,267.3851,26088.0
2023-03-16 10:20:00,276.85,278.31,276.59,277.95,14993.0,268.0532,269.4668,267.8014,269.1182,14993.0
2023-03-16 10:30:00,277.76,278.53,277.1,278.16,16746.0,268.9343,269.6798,268.2952,269.3215,16746.0
2023-03-16 10:40:00,278.16,280.54,277.97,280.26,23201.0,269.3215,271.6259,269.1376,271.3548,23201.0
2023-03-16 10:50:00,280.48,283.55,280.48,282.22,18352.0,271.5678,274.5403,271.5678,273.2525,18352.0
2023-03-16 11:00:00,282.12,283.15,281.08,282.88,6988.0,273.1557,274.153,272.1488,273.8916,6988.0
2023-03-16 11:10:00,282.96,284.04,282.68,283.59,5253.0,273.969,275.0147,273.6979,274.579,5253.0
2023-03-16 11:20:00,283.72,285.19,283.72,284.43,5918.0,274.7049,276.1282,274.7049,275.3923,5918.0
2023-03-16 11:30:00,284.49,284.49,283.72,284.21,6841.0,275.4504,275.4504,274.7049,275.1793,6841.0
2023-03-16 11:40:00,284.27,286.41,284.27,286.34,9580.0,275.2374,277.3094,275.2374,277.2416,9580.0
2023-03-16 11:50:00,286.32,287.4,286.32,286.65,10084.0,277.2223,278.2679,277.2223,277.5418,10084.0
2023-03-16 12:00:00,286.81,286.82,285.66,286.08,6390.0,277.6967,277.7064,276.5832,276.9899,6390.0
2023-03-16 12:10:00,286.13,286.52,285.41,286.51,3346.0,277.0383,277.4159,276.3412,277.4062,3346.0
2023-03-16 12:20:00,286.48,287.26,285.94,287.26,5900.0,277.3772,278.1324,276.8543,278.1324,5900.0
2023-03-16 12:30:00,287.15,287.64,286.8,287.37,8291.0,278.0259,278.5003,277.687,278.2389,8291.0
2023-03-16 12:40:00,287.41,287.53,286.84,287.4,5059.0,278.2776,278.3938,277.7257,278.2679,5059.0
2023-03-16 12:50:00,287.62,289.23,287.61,288.49,16026.0,278.481,280.0398,278.4713,279.3233,16026.0
2023-03-16 13:00:00,288.74,291.24,288.63,290.3,23731.0,279.5654,281.9859,279.4589,281.0758,23731.0
2023-03-16 13:10:00,290.37,290.4,288.91,288.96,5301.0,281.1436,281.1726,279.73,279.7784,5301.0
2023-03-16 13:20:00,289.01,290.48,288.91,290.1,9019.0,279.8268,281.2501,279.73,280.8822,9019.0
2023-03-16 13:30:00,290.42,290.44,289.45,289.65,10274.0,281.192,281.2114,280.2528,280.4465,10274.0
2023-03-16 13:40:00,289.65,290.76,289.22,290.43,13890.0,280.4465,281.5212,280.0301,281.2017,13890.0
2023-03-16 13:50:00,290.2,290.78,289.68,290.55,6740.0,280.979,281.5405,280.4755,281.3179,6740.0
2023-03-16 14:00:00,290.57,290.71,289.19,289.4,11234.0,281.3372,281.4728,280.0011,280.2044,11234.0
2023-03-16 14:10:00,289.64,289.69,288.45,288.45,3157.0,280.4368,280.4852,279.2846,279.2846,3157.0
2023-03-16 14:20:00,288.55,288.71,288.19,288.48,2200.0,279.3814,279.5363,279.0328,279.3136,2200.0
2023-03-16 14:30:00,288.38,288.6,287.58,288.35,3435.0,279.2168,279.4298,278.4422,279.1878,3435.0
2023-03-16 14:40:00,288.53,288.53,287.82,288.22,2216.0,279.362,279.362,278.6746,279.0619,2216.0
2023-03-16 14:50:00,288.21,288.41,287.62,288.22,3602.0,279.0522,279.2459,278.481,279.0619,3602.0
2023-03-16 15:00:00,288.31,288.56,288.05,288.25,3677.0,279.149,279.3911,278.8973,279.0909,3677.0
2023-03-16 15:10:00,288.37,288.37,287.55,287.77,6812.0,279.2071,279.2071,278.4132,278.6262,6812.0
2023-03-16 15:20:00,287.96,288.87,287.84,288.69,8079.0,278.8102,279.6912,278.694,279.517,8079.0
2023-03-16 15:30:00,288.81,289.25,288.48,289.19,10057.0,279.6331,280.0592,279.3136,280.0011,10057.0
2023-03-16 15:40:00,289.25,290.07,288.34,288.57,13342.0,280.0592,280.8531,279.1781,279.4008,13342.0
2023-03-16 15:50:00,288.45,288.72,287.48,287.96,88448.0,279.2846,279.546,278.3454,278.8102,88448.0
2023-03-17 09:30:00,287.41,287.41,282.04,284.09,120518.0,278.2776,278.2776,273.0783,275.0631,120518.0
2023-03-17 09:40:00,283.64,283.64,282.24,282.34,3903.0,274.6274,274.6274,273.2719,273.3687,3903.0
2023-03-17 09:50:00,281.88,282.81,280.95,280.95,4448.0,272.9233,273.8238,272.0229,272.0229,4448.0
2023-03-17 10:00:00,281.48,283.54,281.04,281.05,9392.0,272.5361,274.5306,272.11,272.1197,9392.0
2023-03-17 10:10:00,281.1,282.02,280.51,280.56,12790.0,272.1681,273.0589,271.5969,271.6453,12790.0
2023-03-17 10:20:00,280.81,281.8,280.3,281.56,12607.0,271.8873,272.8459,271.3935,272.6135,12607.0
2023-03-17 10:30:00,281.6,281.73,280.17,280.88,10306.0,272.6522,272.7781,271.2677,271.9551,10306.0
2023-03-17 10:40:00,280.52,280.59,279.75,280.26,8563.0,271.6066,271.6743,270.861,271.3548,8563.0
2023-03-17 10:50:00,280.45,280.46,279.67,279.88,8600.0,271.5388,271.5485,270.7836,270.9869,8600.0
2023-03-17 11:00:00,279.84,279.84,278.01,279.21,5373.0,270.9482,270.9482,269.1763,270.3382,5373.0
2023-03-17 11:10:00,279.26,280.08,279.18,279.71,7861.0,270.3866,271.1805,270.3091,270.8223,7861.0
2023-03-17 11:20:00,279.82,280.05,278.89,279.24,26416.0,270.9288,271.1515,270.0283,270.3672,26416.0
2023-03-17 11:30:00,279.15,279.94,278.89,278.9,7105.0,270.2801,271.045,270.0283,270.038,7105.0
2023-03-17 11:40:00,278.85,279.0,277.99,279.0,8680.0,269.9896,270.1349,269.1569,270.1349,8680.0
2023-03-17 11:50:00,279.89,280.01,278.63,279.26,5314.0,270.9966,271.1128,269.7766,270.3866,5314.0
2023-03-17 12:00:00,279.6,281.03,279.59,280.86,4794.0,270.7158,272.1004,270.7061,271.9358,4794.0
2023-03-17 12:10:00,280.9,281.22,280.32,280.65,6250.0,271.9745,272.2843,271.4129,271.7324,6250.0
2023-03-17 12:20:00,280.8,281.52,280.13,281.11,19180.0,271.8777,272.5748,271.2289,272.1778,19180.0
2023-03-17 12:30:00,281.65,282.7,281.57,281.67,25447.0,272.7007,273.7173,272.6232,272.72,25447.0
2023-03-17 12:40:00,281.67,281.83,281.15,281.15,6798.0,272.72,272.8749,272.2165,272.2165,6798.0
2023-03-17 12:50:00,281.38,282.09,281.17,281.65,8289.0,272.4392,273.1267,272.2359,272.7007,8289.0
2023-03-17 13:00:00,281.47,282.68,281.15,282.68,7149.0,272.5264,273.6979,272.2165,273.6979,7149.0
2023-03-17 13:10:00,282.42,282.58,281.82,281.9,7443.0,273.4462,273.6011,272.8652,272.9427,7443.0
2023-03-17 13:20:00,281.9,282.56,281.59,282.02,5259.0,272.9427,273.5817,272.6426,273.0589,5259.0
2023-03-17 13:30:00,282.17,282.17,281.11,281.99,6402.0,273.2041,273.2041,272.1778,273.0298,6402.0
2023-03-17 13:40:00,282.0,282.16,281.49,281.81,17657.0,273.0395,273.1944,272.5457,272.8556,17657.0
2023-03-17 13:50:00,281.67,282.07,281.14,281.52,3502.0,272.72,273.1073,272.2069,272.5748,3502.0
2023-03-17 14:00:00,281.55,281.8,280.51,280.78,5950.0,272.6038,272.8459,271.5969,271.8583,5950.0
2023-03-17 14:10:00,280.8,281.13,280.16,280.16,13418.0,271.8777,272.1972,271.258,271.258,13418.0
2023-03-17 14:20:00,280.66,280.66,279.61,280.01,8284.0,271.7421,271.7421,270.7255,271.1128,8284.0
2023-03-17 14:30:00,279.99,280.67,279.65,280.18,8875.0,271.0934,271.7518,270.7642,271.2774,8875.0
2023-03-17 14:40:00,280.52,280.69,280.12,280.5,8135.0,271.6066,271.7712,271.2193,271.5872,8135.0
2023-03-17 14:50:00,280.32,281.47,279.91,281.33,7868.0,271.4129,272.5264,271.0159,272.3908,7868.0
2023-03-17 15:00:00,281.23,281.59,280.6,280.78,18462.0,272.294,272.6426,271.684,271.8583,18462.0
2023-03-17 15:10:00,280.74,281.87,280.7,281.69,8493.0,271.8196,272.9137,271.7808,272.7394,8493.0
2023-03-17 15:20:00,281.57,282.37,281.32,282.37,14729.0,272.6232,273.3978,272.3811,273.3978,14729.0
2023-03-17 15:30:00,282.31,283.29,281.13,283.25,35487.0,273.3397,274.2885,272.1972,274.2498,35487.0
2023-03-17 15:40:00,283.15,283.81,282.35,282.53,32677.0,274.153,274.792,273.3784,273.5527,32677.0
2023-03-17 15:50:00,282.6,283.75,281.25,281.47,271068.0,273.6205,274.7339,272.3134,272.5264,271068.0
2023-03-20 09:30:00,283.97,286.74,282.72,283.59,24709.0,274.9469,277.6289,273.7367,274.579,24709.0
2023-03-20 09:40:00,283.94,286.28,283.38,286.28,11198.0,274.9179,277.1835,274.3757,277.1835,11198.0
2023-03-20 09:50:00,286.34,288.06,286.34,287.0,17047.0,277.2416,278.907,277.2416,277.8807,17047.0
2023-03-20 10:00:00,287.46,287.71,285.96,287.02,35811.0,278.326,278.5681,276.8737,277.9,35811.0
2023-03-20 10:10:00,287.24,288.11,285.38,285.38,4005.0,278.113,278.9554,276.3121,276.3121,4005.0
2023-03-20 10:20:00,285.63,287.91,285.63,286.97,4058.0,276.5542,278.7617,276.5542,277.8516,4058.0
2023-03-20 10:30:00,287.32,287.62,285.78,285.78,5901.0,278.1905,278.481,276.6994,276.6994,5901.0
2023-03-20 10:40:00,286.04,286.14,285.18,285.72,3962.0,276.9512,277.048,276.1185,276.6413,3962.0
2023-03-20 10:50:00,285.61,286.51,285.1,286.5,3685.0,276.5348,277.4062,276.041,277.3965,3685.0
2023-03-20 11:00:00,286.74,287.01,286.47,286.94,3754.0,277.6289,277.8903,277.3675,277.8226,3754.0
2023-03-20 11:10:00,286.79,287.73,286.63,287.51,11168.0,277.6773,278.5875,277.5224,278.3745,11168.0
2023-03-20 11:20:00,287.57,288.38,287.17,288.29,5125.0,278.4325,279.2168,278.0453,279.1297,5125.0
2023-03-20 11:30:00,288.15,288.29,287.79,288.18,5083.0,278.9941,279.1297,278.6456,279.0232,5083.0
2023-03-20 11:40:00,288.23,288.5,287.6,287.68,3279.0,279.0716,279.333,278.4616,278.539,3279.0
2023-03-20 11:50:00,287.8,287.97,287.06,287.4,4086.0,278.6552,278.8198,277.9388,278.2679,4086.0
2023-03-20 12:00:00,287.25,287.35,286.17,286.17,2860.0,278.1227,278.2195,277.077,277.077,2860.0
2023-03-20 12:10:00,285.74,286.55,285.0,286.49,3570.0,276.6607,277.445,275.9442,277.3869,3570.0
2023-03-20 12:20:00,286.68,287.37,286.68,287.37,2000.0,277.5708,278.2389,277.5708,278.2389,2000.0
2023-03-20 12:30:00,287.6,287.9,287.11,287.9,2608.0,278.4616,278.7521,277.9872,278.7521,2608.0
2023-03-20 12:40:00,288.1,288.14,287.5,288.0,5000.0,278.9457,278.9844,278.3648,278.8489,5000.0
2023-03-20 12:50:00,288.07,288.29,287.72,288.04,13461.0,278.9167,279.1297,278.5778,278.8876,13461.0
2023-03-20 13:00:00,287.98,288.47,287.6,288.09,8755.0,278.8295,279.3039,278.4616,278.936,8755.0
2023-03-20 13:10:00,288.26,288.45,287.76,288.1,9204.0,279.1006,279.2846,278.6165,278.9457,9204.0
2023-03-20 13:20:00,288.1,288.19,287.63,287.94,8986.0,278.9457,279.0328,278.4906,278.7908,8986.0
2023-03-20 13:30:00,287.73,287.98,287.39,287.55,9240.0,278.5875,278.8295,278.2583,278.4132,9240.0
2023-03-20 13:40:00,287.76,287.88,287.48,287.57,2651.0,278.6165,278.7327,278.3454,278.4325,2651.0
2023-03-20 13:50:00,287.42,287.42,286.93,287.25,1900.0,278.2873,278.2873,277.8129,278.1227,1900.0
2023-03-20 14:00:00,287.13,287.13,286.63,286.78,3395.0,278.0065,278.0065,277.5224,277.6676,3395.0
2023-03-20 14:10:00,287.17,287.63,286.91,287.63,3463.0,278.0453,278.4906,277.7935,278.4906,3463.0
2023-03-20 14:20:00,287.77,288.18,287.77,287.85,3500.0,278.6262,279.0232,278.6262,278.7036,3500.0
2023-03-20 14:30:00,288.01,288.01,287.15,287.15,6399.0,278.8586,278.8586,278.0259,278.0259,6399.0
2023-03-20 14:40:00,287.12,287.44,287.06,287.44,1518.0,277.9968,278.3067,277.9388,278.3067,1518.0
2023-03-20 14:50:00,287.36,287.88,286.92,286.92,3882.0,278.2292,278.7327,277.8032,277.8032,3882.0
2023-03-20 15:00:00,286.72,286.94,286.7,286.86,2460.0,277.6096,277.8226,277.5902,277.7451,2460.0
2023-03-20 15:10:00,286.6,286.79,285.95,286.3,11374.0,277.4934,277.6773,276.864,277.2029,11374.0
2023-03-20 15:20:00,286.3,287.47,285.87,287.44,5466.0,277.2029,278.3357,276.7866,278.3067,5466.0
2023-03-20 15:30:00,287.62,288.03,287.49,287.68,9076.0,278.481,278.8779,278.3551,278.539,9076.0
2023-03-20 15:40:00,287.52,288.13,287.41,288.13,8023.0,278.3841,278.9748,278.2776,278.9748,8023.0
2023-03-20 15:50:00,288.15,288.32,287.56,287.81,34293.0,278.9941,279.1587,278.4229,278.6649,34293.0
2023-03-21 09:30:00,296.93,298.7,296.05,297.4,17166.0,287.4951,289.2089,286.6431,287.9502,17166.0
2023-03-21 09:40:00,297.19,299.29,297.0,297.85,10866.0,287.7469,289.7801,287.5629,288.3859,10866.0
2023-03-21 09:50:00,298.09,298.69,297.14,298.21,39464.0,288.6183,289.1992,287.6985,288.7345,39464.0
2023-03-21 10:00:00,297.94,298.22,296.4,296.4,15047.0,288.473,288.7441,286.982,286.982,15047.0
2023-03-21 10:10:00,296.76,297.24,296.03,296.5,8510.0,287.3305,287.7953,286.6237,287.0788,8510.0
2023-03-21 10:20:00,296.36,296.93,295.64,296.86,6768.0,286.9432,287.4951,286.2461,287.4274,6768.0
2023-03-21 10:30:00,296.72,297.62,296.57,297.34,4729.0,287.2918,288.1632,287.1466,287.8921,4729.0
2023-03-21 10:40:00,297.61,299.03,297.46,298.79,9484.0,288.1535,289.5284,288.0083,289.296,9484.0
2023-03-21 10:50:00,298.5,298.83,297.55,298.3,19901.0,289.0152,289.3348,288.0954,288.8216,19901.0
2023-03-21 11:00:00,298.37,298.4,296.87,297.04,11455.0,288.8894,288.9184,287.437,287.6016,11455.0
2023-03-21 11:10:00,296.94,297.75,296.94,297.73,8308.0,287.5048,288.2891,287.5048,288.2697,8308.0
2023-03-21 11:20:00,297.77,298.86,297.77,298.35,2636.0,288.3084,289.3638,288.3084,288.87,2636.0
2023-03-21 11:30:00,298.64,298.88,298.28,298.28,2065.0,289.1508,289.3832,288.8022,288.8022,2065.0
2023-03-21 11:40:00,298.38,298.38,297.71,298.2,5095.0,288.8991,288.8991,288.2503,288.7248,5095.0
2023-03-21 11:50:00,298.21,298.21,297.17,297.3,5807.0,288.7345,288.7345,287.7275,287.8534,5807.0
2023-03-21 12:00:00,297.14,297.32,296.85,297.32,3938.0,287.6985,287.8727,287.4177,287.8727,3938.0
2023-03-21 12:10:00,297.59,297.59,297.01,297.13,3108.0,288.1342,288.1342,287.5726,287.6888,3108.0
2023-03-21 12:20:00,297.15,298.17,297.14,297.92,4492.0,287.7081,288.6957,287.6985,288.4537,4492.0
2023-03-21 12:30:00,298.19,298.19,297.66,297.66,2530.0,288.7151,288.7151,288.2019,288.2019,2530.0
2023-03-21 12:40:00,297.62,297.67,297.22,297.57,3507.0,288.1632,288.2116,287.7759,288.1148,3507.0
2023-03-21 12:50:00,297.76,298.31,297.76,297.87,4108.0,288.2988,288.8313,288.2988,288.4053,4108.0
2023-03-21 13:00:00,297.72,298.41,297.72,298.41,2757.0,288.26,288.9281,288.26,288.9281,2757.0
2023-03-21 13:10:00,298.55,299.14,298.55,299.14,3896.0,289.0637,289.6349,289.0637,289.6349,3896.0
2023-03-21 13:20:00,299.05,300.23,298.97,300.23,10113.0,289.5478,290.6903,289.4703,290.6903,10113.0
2023-03-21 13:30:00,300.21,300.47,300.09,300.28,1700.0,290.6709,290.9227,290.5547,290.7387,1700.0
2023-03-21 13:40:00,300.49,301.33,300.34,300.86,15452.0,290.942,291.7553,290.7968,291.3003,15452.0
2023-03-21 13:50:00,300.84,300.91,299.62,299.62,8582.0,291.2809,291.3487,290.0997,290.0997,8582.0
2023-03-21 14:00:00,299.77,300.09,299.61,299.82,3647.0,290.2449,290.5547,290.09,290.2933,3647.0
2023-03-21 14:10:00,300.0,300.24,299.58,299.83,7919.0,290.4676,290.7,290.0609,290.303,7919.0
2023-03-21 14:20:00,299.89,299.91,299.44,299.44,3400.0,290.3611,290.3804,289.9254,289.9254,3400.0
2023-03-21 14:30:00,299.69,299.69,299.21,299.23,4430.0,290.1674,290.1674,289.7027,289.7221,4430.0
2023-03-21 14:40:00,299.12,299.94,299.12,299.84,4408.0,289.6155,290.4095,289.6155,290.3127,4408.0
2023-03-21 14:50:00,299.83,299.85,299.35,299.45,5873.0,290.303,290.3224,289.8382,289.9351,5873.0
2023-03-21 15:00:00,299.44,300.12,299.32,299.77,8181.0,289.9254,290.5838,289.8092,290.2449,8181.0
2023-03-21 15:10:00,299.87,300.6,299.79,300.48,6399.0,290.3417,291.0485,290.2643,290.9323,6399.0
2023-03-21 15:20:00,300.63,301.27,300.63,300.83,10907.0,291.0776,291.6972,291.0776,291.2712,10907.0
2023-03-21 15:30:00,300.9,301.0,300.11,300.57,8553.0,291.339,291.4358,290.5741,291.0195,8553.0
2023-03-21 15:40:00,300.6,301.31,300.47,301.24,14874.0,291.0485,291.736,290.9227,291.6682,14874.0
2023-03-21 15:50:00,301.25,302.27,300.93,301.84,99692.0,291.6779,292.6655,291.368,292.2491,99692.0
2023-03-22 09:30:00,301.06,301.8,299.77,300.82,9087.0,291.4939,292.2104,290.2449,291.2615,9087.0
2023-03-22 09:40:00,300.5,301.17,300.26,301.17,6551.0,290.9517,291.6004,290.7193,291.6004,6551.0
2023-03-22 09:50:00,301.29,303.03,301.06,302.39,8820.0,291.7166,293.4013,291.4939,292.7816,8820.0
2023-03-22 10:00:00,302.33,302.97,302.0,302.97,9266.0,292.7236,293.3432,292.404,293.3432,9266.0
2023-03-22 10:10:00,302.8,303.0,302.25,302.9,19364.0,293.1786,293.3723,292.6461,293.2754,19364.0
2023-03-22 10:20:00,303.19,303.66,302.81,303.42,8771.0,293.5562,294.0113,293.1883,293.7789,8771.0
2023-03-22 10:30:00,303.44,303.59,303.02,303.19,11521.0,293.7983,293.9435,293.3916,293.5562,11521.0
2023-03-22 10:40:00,303.34,304.0,303.08,303.4,8060.0,293.7015,294.3405,293.4497,293.7596,8060.0
2023-03-22 10:50:00,303.45,303.54,302.81,302.81,11680.0,293.808,293.8951,293.1883,293.1883,11680.0
2023-03-22 11:00:00,302.95,303.15,302.32,302.43,11746.0,293.3239,293.5175,292.7139,292.8204,11746.0
2023-03-22 11:10:00,302.41,302.49,301.71,301.76,10335.0,292.801,292.8785,292.1233,292.1717,10335.0
2023-03-22 11:20:00,301.92,302.41,301.15,301.25,18618.0,292.3266,292.801,291.581,291.6779,18618.0
2023-03-22 11:30:00,301.26,302.12,301.2,301.37,14300.0,291.6875,292.5202,291.6295,291.7941,14300.0
2023-03-22 11:40:00,301.31,301.32,300.3,300.81,4800.0,291.736,291.7456,290.7581,291.2518,4800.0
2023-03-22 11:50:00,300.58,300.92,300.5,300.73,3043.0,291.0292,291.3584,290.9517,291.1744,3043.0
2023-03-22 12:00:00,300.67,301.0,300.51,301.0,13409.0,291.1163,291.4358,290.9614,291.4358,13409.0
2023-03-22 12:10:00,300.72,301.48,300.49,301.17,12034.0,291.1647,291.9006,290.942,291.6004,12034.0
2023-03-22 12:20:00,301.18,301.78,301.17,301.63,4107.0,291.6101,292.191,291.6004,292.0458,4107.0
2023-03-22 12:30:00,301.28,301.62,300.63,300.63,10156.0,291.7069,292.0361,291.0776,291.0776,10156.0
2023-03-22 12:40:00,300.74,301.0,300.58,301.0,3270.0,291.1841,291.4358,291.0292,291.4358,3270.0
2023-03-22 12:50:00,300.88,301.16,300.78,301.11,13206.0,291.3196,291.5907,291.2228,291.5423,13206.0
2023-03-22 13:00:00,300.89,300.89,300.34,300.71,8116.0,291.3293,291.3293,290.7968,291.155,8116.0
2023-03-22 13:10:00,300.71,301.64,300.7,301.63,11931.0,291.155,292.0555,291.1453,292.0458,11931.0
2023-03-22 13:20:00,301.53,301.85,301.31,301.62,11480.0,291.949,292.2588,291.736,292.0361,11480.0
2023-03-22 13:30:00,301.64,301.9,301.41,301.41,10263.0,292.0555,292.3072,291.8328,291.8328,10263.0
2023-03-22 13:40:00,301.43,302.26,301.31,302.19,16658.0,291.8521,292.6558,291.736,292.588,16658.0
2023-03-22 13:50:00,302.27,303.62,302.27,303.62,15799.0,292.6655,293.9726,292.6655,293.9726,15799.0
2023-03-22 14:00:00,303.42,306.05,303.42,304.01,32529.0,293.7789,296.3253,293.7789,294.3502,32529.0
2023-03-22 14:10:00,304.23,304.49,302.33,303.64,31291.0,294.5632,294.8149,292.7236,293.9919,31291.0
2023-03-22 14:20:00,303.36,303.67,302.41,303.5,40470.0,293.7208,294.021,292.801,293.8564,40470.0
2023-03-22 14:30:00,303.44,304.32,302.07,303.07,15101.0,293.7983,294.6503,292.4718,293.44,15101.0
2023-03-22 14:40:00,303.59,305.42,303.47,304.89,7413.0,293.9435,295.7154,293.8273,295.2022,7413.0
2023-03-22 14:50:00,304.7,304.92,301.94,302.35,16728.0,295.0182,295.2313,292.3459,292.7429,16728.0
2023-03-22 15:00:00,301.96,302.18,299.54,300.23,21238.0,292.3653,292.5783,290.0222,290.6903,21238.0
2023-03-22 15:10:00,300.29,301.33,299.57,300.87,22046.0,290.7484,291.7553,290.0512,291.3099,22046.0
2023-03-22 15:20:00,300.78,302.42,300.69,301.41,13327.0,291.2228,292.8107,291.1357,291.8328,13327.0
2023-03-22 15:30:00,301.39,301.56,299.25,299.87,20779.0,291.8134,291.978,289.7414,290.3417,20779.0
2023-03-22 15:40:00,299.94,300.38,298.67,299.25,40253.0,290.4095,290.8355,289.1798,289.7414,40253.0
2023-03-22 15:50:00,299.11,299.48,296.04,296.23,96932.0,289.6059,289.9641,286.6334,286.8174,96932.0
2023-03-23 09:30:00,296.22,299.5,296.22,299.2,8767.0,286.8077,289.9835,286.8077,289.693,8767.0
2023-03-23 09:40:00,299.31,301.86,299.0,301.44,7671.0,289.7995,292.2685,289.4994,291.8618,7671.0
2023-03-23 09:50:00,302.3,303.21,300.78,301.15,8787.0,292.6945,293.5756,291.2228,291.581,8787.0
2023-03-23 10:00:00,301.32,302.06,301.05,301.8,9583.0,291.7456,292.4621,291.4842,292.2104,9583.0
2023-03-23 10:10:00,301.8,302.56,300.73,301.78,7444.0,292.2104,292.9462,291.1744,292.191,7444.0
2023-03-23 10:20:00,301.3,301.89,300.51,301.55,12825.0,291.7263,292.2975,290.9614,291.9683,12825.0
2023-03-23 10:30:00,301.71,302.02,300.35,301.64,15529.0,292.1233,292.4234,290.8065,292.0555,15529.0
2023-03-23 10:40:00,301.43,302.62,301.34,302.31,6456.0,291.8521,293.0043,291.765,292.7042,6456.0
2023-03-23 10:50:00,302.17,303.54,302.16,303.0,19475.0,292.5686,293.8951,292.559,293.3723,19475.0
2023-03-23 11:00:00,303.03,304.25,302.53,303.62,16177.0,293.4013,294.5825,292.9172,293.9726,16177.0
2023-03-23 11:10:00,303.84,304.12,302.99,303.03,7663.0,294.1856,294.4567,293.3626,293.4013,7663.0
2023-03-23 11:20:00,302.85,303.57,302.5,303.12,11710.0,293.227,293.9241,292.8881,293.4884,11710.0
2023-03-23 11:30:00,303.23,303.87,302.88,303.39,15920.0,293.595,294.2146,293.2561,293.7499,15920.0
2023-03-23 11:40:00,303.38,303.71,302.87,303.34,9779.0,293.7402,294.0597,293.2464,293.7015,9779.0
2023-03-23 11:50:00,303.49,304.19,303.48,303.75,12438.0,293.8467,294.5244,293.837,294.0984,12438.0
2023-03-23 12:00:00,303.7,304.4,303.69,304.4,9278.0,294.05,294.7278,294.0403,294.7278,9278.0
2023-03-23 12:10:00,304.05,304.16,302.5,302.94,12737.0,294.3889,294.4954,292.8881,293.3142,12737.0
2023-03-23 12:20:00,302.91,303.13,302.49,302.63,10975.0,293.2851,293.4981,292.8785,293.014,10975.0
2023-03-23 12:30:00,302.78,303.06,302.37,302.51,13543.0,293.1593,293.4304,292.7623,292.8978,13543.0
2023-03-23 12:40:00,302.6,302.7,301.77,301.95,12494.0,292.985,293.0818,292.1813,292.3556,12494.0
2023-03-23 12:50:00,302.04,302.18,301.55,301.76,11933.0,292.4428,292.5783,291.9683,292.1717,11933.0
2023-03-23 13:00:00,301.87,301.91,301.15,301.56,8301.0,292.2782,292.3169,291.581,291.978,8301.0
2023-03-23 13:10:00,301.73,301.77,300.76,300.78,8219.0,292.1426,292.1813,291.2034,291.2228,8219.0
2023-03-23 13:20:00,300.78,301.65,300.2,300.36,21941.0,291.2228,292.0652,290.6612,290.8161,21941.0
2023-03-23 13:30:00,300.29,300.56,299.74,300.05,18372.0,290.7484,291.0098,290.2158,290.516,18372.0
2023-03-23 13:40:00,299.91,300.93,299.82,300.35,10412.0,290.3804,291.368,290.2933,290.8065,10412.0
2023-03-23 13:50:00,300.39,300.39,299.01,299.46,34644.0,290.8452,290.8452,289.509,289.9447,34644.0
2023-03-23 14:00:00,299.67,300.7,299.67,299.73,20351.0,290.1481,291.1453,290.1481,290.2062,20351.0
2023-03-23 14:10:00,300.0,300.43,299.77,300.28,10651.0,290.4676,290.8839,290.2449,290.7387,10651.0
2023-03-23 14:20:00,300.24,300.24,298.56,298.56,8228.0,290.7,290.7,289.0733,289.0733,8228.0
2023-03-23 14:30:00,298.8,299.13,298.08,298.08,7487.0,289.3057,289.6252,288.6086,288.6086,7487.0
2023-03-23 14:40:00,297.99,297.99,296.17,296.72,9772.0,288.5215,288.5215,286.7593,287.2918,9772.0
2023-03-23 14:50:00,296.7,297.75,296.02,297.75,15290.0,287.2724,288.2891,286.614,288.2891,15290.0
2023-03-23 15:00:00,297.95,301.13,297.94,298.7,21328.0,288.4827,291.5617,288.473,289.2089,21328.0
2023-03-23 15:10:00,299.26,299.26,296.84,297.02,15617.0,289.7511,289.7511,287.408,287.5823,15617.0
2023-03-23 15:20:00,297.26,298.13,296.36,297.5,22404.0,287.8146,288.657,286.9432,288.047,22404.0
2023-03-23 15:30:00,297.43,298.34,296.9,298.16,19508.0,287.9792,288.8603,287.4661,288.6861,19508.0
2023-03-23 15:40:00,297.85,298.94,297.34,298.38,22610.0,288.3859,289.4413,287.8921,288.8991,22610.0
2023-03-23 15:50:00,298.45,300.05,296.94,296.96,77708.0,288.9668,290.516,287.5048,287.5242,77708.0
2023-03-24 09:30:00,291.43,291.43,289.0,289.68,23428.0,282.1699,282.1699,279.8171,280.4755,23428.0
2023-03-24 09:40:00,289.28,289.49,285.62,286.5,10581.0,280.0882,280.2915,276.5445,277.3965,10581.0
2023-03-24 09:50:00,285.92,287.31,285.37,286.26,15116.0,276.835,278.1808,276.3024,277.1642,15116.0
2023-03-24 10:00:00,286.9,287.85,286.81,287.07,5995.0,277.7838,278.7036,277.6967,277.9484,5995.0
2023-03-24 10:10:00,287.0,288.33,286.02,286.21,7842.0,277.8807,279.1684,276.9318,277.1158,7842.0
2023-03-24 10:20:00,285.35,287.94,285.09,287.82,5276.0,276.2831,278.7908,276.0313,278.6746,5276.0
2023-03-24 10:30:00,287.92,288.36,287.22,287.53,6375.0,278.7714,279.1974,278.0937,278.3938,6375.0
2023-03-24 10:40:00,287.18,287.18,285.61,285.62,8551.0,278.0549,278.0549,276.5348,276.5445,8551.0
2023-03-24 10:50:00,285.44,286.19,285.38,285.83,8124.0,276.3702,277.0964,276.3121,276.7478,8124.0
2023-03-24 11:00:00,285.86,286.08,284.63,284.73,18593.0,276.7769,276.9899,275.586,275.6828,18593.0
2023-03-24 11:10:00,284.8,284.97,283.69,283.98,35454.0,275.7506,275.9152,274.6758,274.9566,35454.0
2023-03-24 11:20:00,284.26,284.86,283.91,284.29,28525.0,275.2277,275.8087,274.8888,275.2568,28525.0
2023-03-24 11:30:00,284.41,285.56,284.1,285.35,7686.0,275.373,276.4864,275.0728,276.2831,7686.0
2023-03-24 11:40:00,285.49,287.96,285.33,287.03,11062.0,276.4186,278.8102,276.2637,277.9097,11062.0
2023-03-24 11:50:00,286.76,288.58,286.7,288.42,10012.0,277.6483,279.4105,277.5902,279.2555,10012.0
2023-03-24 12:00:00,288.33,289.16,288.16,288.28,11699.0,279.1684,279.972,279.0038,279.12,11699.0
2023-03-24 12:10:00,288.1,288.53,287.44,287.95,13404.0,278.9457,279.362,278.3067,278.8005,13404.0
2023-03-24 12:20:00,288.32,288.56,287.71,288.22,6027.0,279.1587,279.3911,278.5681,279.0619,6027.0
2023-03-24 12:30:00,288.49,288.88,288.07,288.4,6221.0,279.3233,279.7009,278.9167,279.2362,6221.0
2023-03-24 12:40:00,288.59,290.29,288.51,289.62,9816.0,279.4201,281.0661,279.3427,280.4174,9816.0
2023-03-24 12:50:00,289.62,289.67,289.09,289.23,5401.0,280.4174,280.4658,279.9042,280.0398,5401.0
2023-03-24 13:00:00,289.34,289.98,289.08,289.67,9964.0,280.1463,280.766,279.8946,280.4658,9964.0
2023-03-24 13:10:00,289.69,289.7,288.77,288.92,6750.0,280.4852,280.4949,279.5944,279.7396,6750.0
2023-03-24 13:20:00,288.92,290.0,288.91,289.17,15288.0,279.7396,280.7853,279.73,279.9817,15288.0
2023-03-24 13:30:00,289.21,289.6,289.12,289.35,31078.0,280.0204,280.398,279.9333,280.156,31078.0
2023-03-24 13:40:00,289.59,289.6,288.76,288.95,5854.0,280.3884,280.398,279.5847,279.7687,5854.0
2023-03-24 13:50:00,289.25,289.72,288.43,289.72,34527.0,280.0592,280.5142,279.2652,280.5142,34527.0
2023-03-24 14:00:00,289.55,291.52,289.39,291.38,9365.0,280.3496,282.257,280.1947,282.1215,9365.0
2023-03-24 14:10:00,291.23,291.65,290.96,291.63,13326.0,281.9762,282.3829,281.7148,282.3635,13326.0
2023-03-24 14:20:00,291.63,291.67,290.74,291.43,13777.0,282.3635,282.4023,281.5018,282.1699,13777.0
2023-03-24 14:30:00,291.2,291.76,291.12,291.23,10705.0,281.9472,282.4894,281.8697,281.9762,10705.0
2023-03-24 14:40:00,291.2,291.46,291.08,291.14,7775.0,281.9472,282.1989,281.831,281.8891,7775.0
2023-03-24 14:50:00,290.91,291.02,290.38,290.91,4408.0,281.6664,281.7729,281.1533,281.6664,4408.0
2023-03-24 15:00:00,290.7,290.7,290.02,290.27,6443.0,281.4631,281.4631,280.8047,281.0468,6443.0
2023-03-24 15:10:00,290.27,291.28,289.99,291.16,7873.0,281.0468,282.0247,280.7757,281.9085,7873.0
2023-03-24 15:20:00,291.15,291.92,290.97,291.6,8990.0,281.8988,282.6443,281.7245,282.3345,8990.0
2023-03-24 15:30:00,291.53,291.74,291.11,291.26,12776.0,282.2667,282.47,281.8601,282.0053,12776.0
2023-03-24 15:40:00,291.14,291.62,290.75,291.04,11258.0,281.8891,282.3539,281.5115,281.7923,11258.0
2023-03-24 15:50:00,290.83,291.65,290.25,291.65,48872.0,281.589,282.3829,281.0274,282.3829,48872.0
2023-03-27 09:30:00,298.62,298.81,297.72,298.76,18397.0,289.1314,289.3154,288.26,289.267,18397.0
2023-03-27 09:40:00,298.76,300.43,297.89,299.61,13922.0,289.267,290.8839,288.4246,290.09,13922.0
2023-03-27 09:50:00,299.57,299.58,297.64,298.27,3992.0,290.0512,290.0609,288.1826,288.7926,3992.0
2023-03-27 10:00:00,297.73,298.08,296.81,297.13,16545.0,288.2697,288.6086,287.3789,287.6888,16545.0
2023-03-27 10:10:00,297.56,298.28,296.66,297.53,6722.0,288.1051,288.8022,287.2337,288.0761,6722.0
2023-03-27 10:20:00,297.35,297.55,296.38,296.38,2428.0,287.9018,288.0954,286.9626,286.9626,2428.0
2023-03-27 10:30:00,296.3,297.01,295.73,296.79,7925.0,286.8852,287.5726,286.3333,287.3596,7925.0
2023-03-27 10:40:00,296.86,297.18,296.28,297.05,5760.0,287.4274,287.7372,286.8658,287.6113,5760.0
2023-03-27 10:50:00,297.36,298.06,296.97,297.22,18564.0,287.9115,288.5892,287.5339,287.7759,18564.0
2023-03-27 11:00:00,297.5,298.13,297.35,298.13,8656.0,288.047,288.657,287.9018,288.657,8656.0
2023-03-27 11:10:00,298.19,298.34,297.77,298.0,11841.0,288.7151,288.8603,288.3084,288.5311,11841.0
2023-03-27 11:20:00,298.0,298.91,298.0,298.9,3365.0,288.5311,289.4122,288.5311,289.4025,3365.0
2023-03-27 11:30:00,298.86,299.55,298.84,299.55,2891.0,289.3638,290.0319,289.3444,290.0319,2891.0
2023-03-27 11:40:00,299.53,299.61,299.24,299.6,6183.0,290.0125,290.09,289.7317,290.0803,6183.0
2023-03-27 11:50:00,299.79,299.8,298.93,298.99,5973.0,290.2643,290.2739,289.4316,289.4897,5973.0
2023-03-27 12:00:00,299.28,299.91,298.84,299.18,5716.0,289.7705,290.3804,289.3444,289.6736,5716.0
2023-03-27 12:10:00,299.21,300.1,299.03,300.1,3514.0,289.7027,290.5644,289.5284,290.5644,3514.0
2023-03-27 12:20:00,300.06,300.22,299.82,299.92,4262.0,290.5257,290.6806,290.2933,290.3901,4262.0
2023-03-27 12:30:00,300.12,300.38,299.81,300.38,5032.0,290.5838,290.8355,290.2836,290.8355,5032.0
2023-03-27 12:40:00,300.59,300.61,300.17,300.47,4422.0,291.0388,291.0582,290.6322,290.9227,4422.0
2023-03-27 12:50:00,300.49,300.94,300.36,300.94,3357.0,290.942,291.3777,290.8161,291.3777,3357.0
2023-03-27 13:00:00,300.78,301.44,300.64,300.99,5108.0,291.2228,291.8618,291.0872,291.4261,5108.0
2023-03-27 13:10:00,300.79,300.97,300.46,300.77,4932.0,291.2325,291.4068,290.913,291.2131,4932.0
2023-03-27 13:20:00,300.88,301.77,300.88,301.69,7093.0,291.3196,292.1813,291.3196,292.1039,7093.0
2023-03-27 13:30:00,301.6,301.78,300.99,301.17,9114.0,292.0167,292.191,291.4261,291.6004,9114.0
2023-03-27 13:40:00,301.35,301.41,300.57,300.72,4860.0,291.7747,291.8328,291.0195,291.1647,4860.0
2023-03-27 13:50:00,300.49,300.52,299.85,299.85,4281.0,290.942,290.9711,290.3224,290.3224,4281.0
2023-03-27 14:00:00,300.0,300.0,299.47,299.72,5657.0,290.4676,290.4676,289.9544,290.1965,5657.0
2023-03-27 14:10:00,299.7,300.04,299.55,299.64,9892.0,290.1771,290.5063,290.0319,290.119,9892.0
2023-03-27 14:20:00,299.64,300.25,299.39,300.17,10989.0,290.119,290.7096,289.877,290.6322,10989.0
2023-03-27 14:30:00,300.16,301.26,300.16,301.19,9148.0,290.6225,291.6875,290.6225,291.6198,9148.0
2023-03-27 14:40:00,301.18,301.87,301.02,301.74,8042.0,291.6101,292.2782,291.4552,292.1523,8042.0
2023-03-27 14:50:00,301.81,302.31,301.45,302.27,8691.0,292.2201,292.7042,291.8715,292.6655,8691.0
2023-03-27 15:00:00,302.32,302.59,301.38,301.38,11132.0,292.7139,292.9753,291.8037,291.8037,11132.0
2023-03-27 15:10:00,301.53,301.68,300.75,300.75,7899.0,291.949,292.0942,291.1938,291.1938,7899.0
2023-03-27 15:20:00,300.78,301.7,300.71,301.48,8640.0,291.2228,292.1136,291.155,291.9006,8640.0
2023-03-27 15:30:00,301.47,301.47,300.07,300.41,6727.0,291.8909,291.8909,290.5354,290.8646,6727.0
2023-03-27 15:40:00,300.4,300.53,299.37,299.47,9965.0,290.8549,290.9807,289.8576,289.9544,9965.0
2023-03-27 15:50:00,299.13,299.52,298.11,298.42,54824.0,289.6252,290.0028,288.6376,288.9378,54824.0
2023-03-28 09:30:00,297.67,298.14,297.62,298.03,6454.0,288.2116,288.6667,288.1632,288.5602,6454.0
2023-03-28 09:40:00,298.75,298.81,298.08,298.64,3539.0,289.2573,289.3154,288.6086,289.1508,3539.0
2023-03-28 09:50:00,298.64,298.98,298.48,298.49,900.0,289.1508,289.48,288.9959,289.0056,900.0
2023-03-28 10:00:00,298.18,298.83,297.33,298.49,3161.0,288.7054,289.3348,287.8824,289.0056,3161.0
2023-03-28 10:10:00,298.53,299.27,298.52,298.85,4210.0,289.0443,289.7608,289.0346,289.3541,4210.0
2023-03-28 10:20:00,298.74,298.9,298.32,298.65,4171.0,289.2476,289.4025,288.841,289.1605,4171.0
2023-03-28 10:30:00,298.87,299.09,298.29,298.65,7588.0,289.3735,289.5865,288.8119,289.1605,7588.0
2023-03-28 10:40:00,298.47,299.11,298.47,299.06,4723.0,288.9862,289.6059,288.9862,289.5575,4723.0
2023-03-28 10:50:00,299.23,299.24,298.55,298.56,13780.0,289.7221,289.7317,289.0637,289.0733,13780.0
2023-03-28 11:00:00,298.67,299.02,298.67,298.8,2912.0,289.1798,289.5187,289.1798,289.3057,2912.0
2023-03-28 11:10:00,298.86,299.12,298.48,299.12,11739.0,289.3638,289.6155,288.9959,289.6155,11739.0
2023-03-28 11:20:00,299.0,299.55,298.97,299.24,8134.0,289.4994,290.0319,289.4703,289.7317,8134.0
2023-03-28 11:30:00,299.25,300.06,299.11,299.99,9419.0,289.7414,290.5257,289.6059,290.4579,9419.0
2023-03-28 11:40:00,299.83,299.87,299.35,299.45,4144.0,290.303,290.3417,289.8382,289.9351,4144.0
2023-03-28 11:50:00,299.45,299.83,299.36,299.82,4108.0,289.9351,290.303,289.8479,290.2933,4108.0
2023-03-28 12:00:00,300.01,300.02,299.39,299.56,3085.0,290.4773,290.4869,289.877,290.0416,3085.0
2023-03-28 12:10:00,299.69,299.85,299.39,299.5,5530.0,290.1674,290.3224,289.877,289.9835,5530.0
2023-03-28 12:20:00,299.59,299.84,299.32,299.69,3350.0,290.0706,290.3127,289.8092,290.1674,3350.0
2023-03-28 12:30:00,299.69,299.69,299.16,299.47,7853.0,290.1674,290.1674,289.6543,289.9544,7853.0
2023-03-28 12:40:00,299.37,300.03,299.37,300.03,5633.0,289.8576,290.4966,289.8576,290.4966,5633.0
2023-03-28 12:50:00,299.91,299.95,299.44,299.63,3934.0,290.3804,290.4192,289.9254,290.1093,3934.0
2023-03-28 13:00:00,299.75,299.86,298.55,298.55,4831.0,290.2255,290.332,289.0637,289.0637,4831.0
2023-03-28 13:10:00,298.58,298.62,298.44,298.56,2625.0,289.0927,289.1314,288.9572,289.0733,2625.0
2023-03-28 13:20:00,298.49,298.6,298.14,298.49,5233.0,289.0056,289.1121,288.6667,289.0056,5233.0
2023-03-28 13:30:00,298.41,298.41,297.94,297.98,6335.0,288.9281,288.9281,288.473,288.5118,6335.0
2023-03-28 13:40:00,298.1,298.1,297.38,297.38,6000.0,288.628,288.628,287.9308,287.9308,6000.0
2023-03-28 13:50:00,297.38,297.57,296.9,297.03,7241.0,287.9308,288.1148,287.4661,287.592,7241.0
2023-03-28 14:00:00,297.25,297.3,296.71,297.18,13475.0,287.805,287.8534,287.2821,287.7372,13475.0
2023-03-28 14:10:00,297.02,298.27,296.98,298.18,6243.0,287.5823,288.7926,287.5435,288.7054,6243.0
2023-03-28 14:20:00,298.15,298.4,297.54,297.93,6290.0,288.6764,288.9184,288.0858,288.4634,6290.0
2023-03-28 14:30:00,297.93,298.64,297.79,298.46,11515.0,288.4634,289.1508,288.3278,288.9765,11515.0
2023-03-28 14:40:00,298.46,299.44,298.36,299.02,6742.0,288.9765,289.9254,288.8797,289.5187,6742.0
2023-03-28 14:50:00,299.02,299.68,299.02,299.3,6811.0,289.5187,290.1578,289.5187,289.7898,6811.0
2023-03-28 15:00:00,299.55,300.36,299.55,300.23,10137.0,290.0319,290.8161,290.0319,290.6903,10137.0
2023-03-28 15:10:00,300.27,300.27,299.47,299.79,4064.0,290.729,290.729,289.9544,290.2643,4064.0
2023-03-28 15:20:00,299.73,299.89,299.51,299.63,10997.0,290.2062,290.3611,289.9932,290.1093,10997.0
2023-03-28 15:30:00,299.55,299.55,298.76,298.76,7774.0,290.0319,290.0319,289.267,289.267,7774.0
2023-03-28 15:40:00,298.65,298.67,298.18,298.47,8802.0,289.1605,289.1798,288.7054,288.9862,8802.0
2023-03-28 15:50:00,298.55,299.4,298.38,299.35,51418.0,289.0637,289.8867,288.8991,289.8382,51418.0
2023-03-29 09:30:00,301.72,301.72,298.31,298.32,12349.0,292.1329,292.1329,288.8313,288.841,12349.0
2023-03-29 09:40:00,298.24,301.47,298.24,300.43,8072.0,288.7635,291.8909,288.7635,290.8839,8072.0
2023-03-29 09:50:00,300.49,301.44,300.43,300.91,4031.0,290.942,291.8618,290.8839,291.3487,4031.0
2023-03-29 10:00:00,300.8,300.8,299.0,299.36,11452.0,291.2422,291.2422,289.4994,289.8479,11452.0
2023-03-29 10:10:00,299.07,299.1,298.68,298.69,4134.0,289.5671,289.5962,289.1895,289.1992,4134.0
2023-03-29 10:20:00,298.68,299.22,298.56,298.74,7423.0,289.1895,289.7124,289.0733,289.2476,7423.0
2023-03-29 10:30:00,298.86,298.86,298.04,298.25,5218.0,289.3638,289.3638,288.5699,288.7732,5218.0
2023-03-29 10:40:00,298.08,298.3,297.86,298.17,7254.0,288.6086,288.8216,288.3956,288.6957,7254.0
2023-03-29 10:50:00,298.27,298.58,297.57,297.74,8652.0,288.7926,289.0927,288.1148,288.2794,8652.0
2023-03-29 11:00:00,297.94,298.59,297.74,298.59,6042.0,288.473,289.1024,288.2794,289.1024,6042.0
2023-03-29 11:10:00,298.59,299.03,298.47,298.87,4910.0,289.1024,289.5284,288.9862,289.3735,4910.0
2023-03-29 11:20:00,298.9,299.26,298.77,299.21,10511.0,289.4025,289.7511,289.2767,289.7027,10511.0
2023-03-29 11:30:00,299.34,299.87,299.27,299.42,5700.0,289.8286,290.3417,289.7608,289.906,5700.0
2023-03-29 11:40:00,299.2,299.56,299.2,299.46,1840.0,289.693,290.0416,289.693,289.9447,1840.0
2023-03-29 11:50:00,299.29,300.17,299.26,299.96,4921.0,289.7801,290.6322,289.7511,290.4289,4921.0
2023-03-29 12:00:00,299.97,300.27,299.83,300.11,9851.0,290.4385,290.729,290.303,290.5741,9851.0
2023-03-29 12:10:00,300.34,300.74,300.27,300.69,3016.0,290.7968,291.1841,290.729,291.1357,3016.0
2023-03-29 12:20:00,300.83,301.19,300.74,300.96,3447.0,291.2712,291.6198,291.1841,291.3971,3447.0
2023-03-29 12:30:00,301.01,301.31,300.69,301.0,4601.0,291.4455,291.736,291.1357,291.4358,4601.0
2023-03-29 12:40:00,300.88,300.88,300.38,300.44,2828.0,291.3196,291.3196,290.8355,290.8936,2828.0
2023-03-29 12:50:00,300.63,300.63,299.96,300.28,4457.0,291.0776,291.0776,290.4289,290.7387,4457.0
2023-03-29 13:00:00,300.05,300.8,300.05,300.72,2600.0,290.516,291.2422,290.516,291.1647,2600.0
2023-03-29 13:10:00,300.76,300.77,300.52,300.63,5644.0,291.2034,291.2131,290.9711,291.0776,5644.0
2023-03-29 13:20:00,300.54,300.8,300.45,300.79,2245.0,290.9904,291.2422,290.9033,291.2325,2245.0
2023-03-29 13:30:00,300.83,300.88,300.37,300.39,3116.0,291.2712,291.3196,290.8258,290.8452,3116.0
2023-03-29 13:40:00,300.46,300.46,300.27,300.43,1400.0,290.913,290.913,290.729,290.8839,1400.0
2023-03-29 13:50:00,300.52,300.78,300.47,300.47,5283.0,290.9711,291.2228,290.9227,290.9227,5283.0
2023-03-29 14:00:00,300.16,300.31,300.05,300.26,3359.0,290.6225,290.7677,290.516,290.7193,3359.0
2023-03-29 14:10:00,300.3,300.42,299.71,299.71,3140.0,290.7581,290.8742,290.1868,290.1868,3140.0
2023-03-29 14:20:00,299.54,300.04,299.54,299.64,2100.0,290.0222,290.5063,290.0222,290.119,2100.0
2023-03-29 14:30:00,299.63,299.9,299.54,299.86,6323.0,290.1093,290.3708,290.0222,290.332,6323.0
2023-03-29 14:40:00,299.84,300.25,299.75,300.18,3446.0,290.3127,290.7096,290.2255,290.6419,3446.0
2023-03-29 14:50:00,300.17,300.56,299.88,300.45,4748.0,290.6322,291.0098,290.3514,290.9033,4748.0
2023-03-29 15:00:00,300.47,300.47,299.31,300.14,6413.0,290.9227,290.9227,289.7995,290.6031,6413.0
2023-03-29 15:10:00,299.87,301.11,299.87,301.11,5521.0,290.3417,291.5423,290.3417,291.5423,5521.0
2023-03-29 15:20:00,301.1,301.53,300.96,301.43,4909.0,291.5326,291.949,291.3971,291.8521,4909.0
2023-03-29 15:30:00,301.39,301.51,300.8,300.8,6407.0,291.8134,291.9296,291.2422,291.2422,6407.0
2023-03-29 15:40:00,300.83,301.37,300.83,301.3,6255.0,291.2712,291.7941,291.2712,291.7263,6255.0
2023-03-29 15:50:00,301.26,301.71,301.14,301.69,25747.0,291.6875,292.1233,291.5714,292.1039,25747.0
2023-03-30 09:30:00,304.65,304.81,302.9,304.3,6467.0,294.9698,295.1247,293.2754,294.631,6467.0
2023-03-30 09:40:00,304.57,305.25,304.36,304.67,6979.0,294.8924,295.5508,294.689,294.9892,6979.0
2023-03-30 09:50:00,304.55,305.07,303.64,304.2,5374.0,294.873,295.3765,293.9919,294.5341,5374.0
2023-03-30 10:00:00,303.97,303.97,302.8,302.98,6278.0,294.3114,294.3114,293.1786,293.3529,6278.0
2023-03-30 10:10:00,302.79,302.81,301.9,302.75,5675.0,293.1689,293.1883,292.3072,293.1302,5675.0
2023-03-30 10:20:00,302.45,303.09,302.11,302.87,6159.0,292.8397,293.4594,292.5105,293.2464,6159.0
2023-03-30 10:30:00,302.98,303.71,302.39,303.55,7967.0,293.3529,294.0597,292.7816,293.9048,7967.0
2023-03-30 10:40:00,303.55,303.82,303.09,303.3,7316.0,293.9048,294.1662,293.4594,293.6627,7316.0
2023-03-30 10:50:00,303.51,303.77,302.94,303.34,12449.0,293.8661,294.1178,293.3142,293.7015,12449.0
2023-03-30 11:00:00,303.32,303.32,302.34,302.45,1932.0,293.6821,293.6821,292.7332,292.8397,1932.0
2023-03-30 11:10:00,302.45,302.69,301.52,301.95,2012.0,292.8397,293.0721,291.9393,292.3556,2012.0
2023-03-30 11:20:00,302.05,302.29,301.94,302.28,2716.0,292.4524,292.6848,292.3459,292.6751,2716.0
2023-03-30 11:30:00,302.16,302.76,302.02,302.64,4489.0,292.559,293.1399,292.4234,293.0237,4489.0
2023-03-30 11:40:00,302.66,303.13,301.74,301.84,6255.0,293.0431,293.4981,292.1523,292.2491,6255.0
2023-03-30 11:50:00,301.9,302.45,301.9,302.23,1364.0,292.3072,292.8397,292.3072,292.6267,1364.0
2023-03-30 12:00:00,302.05,302.26,301.72,301.88,4767.0,292.4524,292.6558,292.1329,292.2878,4767.0
2023-03-30 12:10:00,301.88,302.31,301.87,301.88,6833.0,292.2878,292.7042,292.2782,292.2878,6833.0
2023-03-30 12:20:00,301.99,301.99,301.05,301.25,3165.0,292.3944,292.3944,291.4842,291.6779,3165.0
2023-03-30 12:30:00,301.16,301.29,300.41,300.41,2157.0,291.5907,291.7166,290.8646,290.8646,2157.0
2023-03-30 12:40:00,300.23,300.49,299.97,300.38,1800.0,290.6903,290.942,290.4385,290.8355,1800.0
2023-03-30 12:50:00,300.37,300.8,300.36,300.63,2003.0,290.8258,291.2422,290.8161,291.0776,2003.0
2023-03-30 13:00:00,300.53,301.0,300.53,300.83,1300.0,290.9807,291.4358,290.9807,291.2712,1300.0
2023-03-30 13:10:00,300.68,300.96,300.48,300.48,2308.0,291.126,291.3971,290.9323,290.9323,2308.0
2023-03-30 13:20:00,300.55,300.57,300.02,300.05,5209.0,291.0001,291.0195,290.4869,290.516,5209.0
2023-03-30 13:30:00,299.9,299.94,299.44,299.63,1798.0,290.3708,290.4095,289.9254,290.1093,1798.0
2023-03-30 13:40:00,299.54,299.69,299.34,299.34,1674.0,290.0222,290.1674,289.8286,289.8286,1674.0
2023-03-30 13:50:00,299.72,299.85,299.69,299.85,600.0,290.1965,290.3224,290.1674,290.3224,600.0
2023-03-30 14:00:00,300.06,300.23,299.89,299.9,2439.0,290.5257,290.6903,290.3611,290.3708,2439.0
2023-03-30 14:10:00,299.9,300.05,299.85,300.05,2041.0,290.3708,290.516,290.3224,290.516,2041.0
2023-03-30 14:20:00,300.15,300.92,300.15,300.5,5713.0,290.6128,291.3584,290.6128,290.9517,5713.0
2023-03-30 14:30:00,300.65,301.08,300.65,300.65,4433.0,291.0969,291.5133,291.0969,291.0969,4433.0
2023-03-30 14:40:00,300.69,300.71,300.41,300.54,2805.0,291.1357,291.155,290.8646,290.9904,2805.0
2023-03-30 14:50:00,300.52,300.58,300.4,300.58,1722.0,290.9711,291.0292,290.8549,291.0292,1722.0
2023-03-30 15:00:00,300.45,300.61,300.37,300.49,6138.0,290.9033,291.0582,290.8258,290.942,6138.0
2023-03-30 15:10:00,300.46,300.74,300.39,300.51,4500.0,290.913,291.1841,290.8452,290.9614,4500.0
2023-03-30 15:20:00,300.51,300.91,300.33,300.78,7702.0,290.9614,291.3487,290.7871,291.2228,7702.0
2023-03-30 15:30:00,300.75,300.99,300.48,300.94,5154.0,291.1938,291.4261,290.9323,291.3777,5154.0
2023-03-30 15:40:00,300.91,300.91,300.06,300.06,9304.0,291.3487,291.3487,290.5257,290.5257,9304.0
2023-03-30 15:50:00,300.31,300.72,300.18,300.64,39206.0,290.7677,291.1647,290.6419,291.0872,39206.0
2023-03-31 09:30:00,304.24,305.0,303.61,304.17,6931.0,294.5729,295.3087,293.9629,294.5051,6931.0
2023-03-31 09:40:00,304.28,304.38,302.4,302.41,5971.0,294.6116,294.7084,292.7913,292.801,5971.0
2023-03-31 09:50:00,302.55,303.86,302.06,303.34,4662.0,292.9366,294.2049,292.4621,293.7015,4662.0
2023-03-31 10:00:00,303.33,303.33,302.07,302.64,2002.0,293.6918,293.6918,292.4718,293.0237,2002.0
2023-03-31 10:10:00,302.54,303.04,302.53,303.04,1810.0,292.9269,293.411,292.9172,293.411,1810.0
2023-03-31 10:20:00,302.82,303.55,302.62,303.51,4283.0,293.198,293.9048,293.0043,293.8661,4283.0
2023-03-31 10:30:00,303.43,303.88,302.93,302.93,2034.0,293.7886,294.2243,293.3045,293.3045,2034.0
2023-03-31 10:40:00,302.66,303.12,302.62,303.09,4203.0,293.0431,293.4884,293.0043,293.4594,4203.0
2023-03-31 10:50:00,303.01,303.02,302.7,303.0,1344.0,293.3819,293.3916,293.0818,293.3723,1344.0
2023-03-31 11:00:00,303.18,303.76,303.15,303.68,3252.0,293.5465,294.1081,293.5175,294.0307,3252.0
2023-03-31 11:10:00,304.04,304.33,304.0,304.32,2018.0,294.3792,294.66,294.3405,294.6503,2018.0
2023-03-31 11:20:00,304.43,304.78,304.43,304.74,1806.0,294.7568,295.0957,294.7568,295.057,1806.0
2023-03-31 11:30:00,304.75,304.76,303.95,304.01,4147.0,295.0667,295.0763,294.2921,294.3502,4147.0
2023-03-31 11:40:00,304.19,304.19,304.01,304.07,1416.0,294.5244,294.5244,294.3502,294.4083,1416.0
2023-03-31 11:50:00,304.08,304.36,303.83,304.28,4910.0,294.4179,294.689,294.1759,294.6116,4910.0
2023-03-31 12:00:00,304.45,305.35,304.45,305.08,8226.0,294.7762,295.6476,294.7762,295.3862,8226.0
2023-03-31 12:10:00,305.3,305.78,305.3,305.56,3975.0,295.5992,296.0639,295.5992,295.8509,3975.0
2023-03-31 12:20:00,305.61,306.03,305.27,305.28,11347.0,295.8993,296.306,295.5701,295.5798,11347.0
2023-03-31 12:30:00,305.29,305.36,304.58,304.58,1710.0,295.5895,295.6573,294.9021,294.9021,1710.0
2023-03-31 12:40:00,304.6,304.9,304.46,304.46,2240.0,294.9214,295.2119,294.7859,294.7859,2240.0
2023-03-31 12:50:00,304.49,304.74,304.48,304.62,2491.0,294.8149,295.057,294.8052,294.9408,2491.0
2023-03-31 13:00:00,304.63,304.92,304.44,304.92,5611.0,294.9505,295.2313,294.7665,295.2313,5611.0
2023-03-31 13:10:00,304.74,304.86,304.53,304.67,2535.0,295.057,295.1732,294.8536,294.9892,2535.0
2023-03-31 13:20:00,304.44,304.45,304.15,304.15,1500.0,294.7665,294.7762,294.4857,294.4857,1500.0
2023-03-31 13:30:00,304.13,304.21,303.91,304.07,2865.0,294.4664,294.5438,294.2533,294.4083,2865.0
2023-03-31 13:40:00,304.15,304.15,303.99,303.99,591.0,294.4857,294.4857,294.3308,294.3308,591.0
2023-03-31 13:50:00,303.82,304.27,303.82,304.27,842.0,294.1662,294.6019,294.1662,294.6019,842.0
2023-03-31 14:00:00,304.34,304.72,304.34,304.65,3118.0,294.6697,295.0376,294.6697,294.9698,3118.0
2023-03-31 14:10:00,304.63,304.7,304.29,304.46,6047.0,294.9505,295.0182,294.6213,294.7859,6047.0
2023-03-31 14:20:00,304.15,304.25,303.6,303.87,4775.0,294.4857,294.5825,293.9532,294.2146,4775.0
2023-03-31 14:30:00,303.75,304.15,303.62,304.14,4148.0,294.0984,294.4857,293.9726,294.476,4148.0
2023-03-31 14:40:00,304.16,304.44,304.07,304.07,5044.0,294.4954,294.7665,294.4083,294.4083,5044.0
2023-03-31 14:50:00,304.03,304.44,304.03,304.37,4953.0,294.3695,294.7665,294.3695,294.6987,4953.0
2023-03-31 15:00:00,304.5,305.16,304.49,305.16,3180.0,294.8246,295.4636,294.8149,295.4636,3180.0
2023-03-31 15:10:00,305.06,305.7,304.82,305.58,6678.0,295.3668,295.9865,295.1344,295.8703,6678.0
2023-03-31 15:20:00,305.72,306.34,305.71,305.97,5754.0,296.0058,296.6061,295.9962,296.2479,5754.0
2023-03-31 15:30:00,306.08,306.2,305.23,305.3,8048.0,296.3544,296.4706,295.5314,295.5992,8048.0
2023-03-31 15:40:00,305.25,305.61,305.18,305.45,12267.0,295.5508,295.8993,295.483,295.7444,12267.0
2023-03-31 15:50:00,305.5,306.73,304.97,306.38,37099.0,295.7928,296.9837,295.2797,296.6449,37099.0
2023-04-03 09:30:00,306.94,308.21,306.94,307.14,4646.0,297.1871,298.4167,297.1871,297.3807,4646.0
2023-04-03 09:40:00,307.2,308.01,306.72,307.71,2756.0,297.4388,298.2231,296.9741,297.9326,2756.0
2023-04-03 09:50:00,308.12,308.75,307.65,308.23,4854.0,298.3296,298.9396,297.8745,298.4361,4854.0
2023-04-03 10:00:00,308.21,308.76,307.85,308.47,4052.0,298.4167,298.9492,298.0682,298.6685,4052.0
2023-04-03 10:10:00,308.07,308.42,307.66,308.16,2870.0,298.2812,298.62,297.8842,298.3683,2870.0
2023-04-03 10:20:00,307.89,308.34,307.59,308.34,3568.0,298.1069,298.5426,297.8164,298.5426,3568.0
2023-04-03 10:30:00,308.36,308.58,306.82,306.82,2700.0,298.5619,298.775,297.0709,297.0709,2700.0
2023-04-03 10:40:00,306.86,306.86,305.44,305.45,3307.0,297.1096,297.1096,295.7347,295.7444,3307.0
2023-04-03 10:50:00,305.41,305.41,303.98,304.49,6629.0,295.7057,295.7057,294.3211,294.8149,6629.0
2023-04-03 11:00:00,304.75,305.15,304.69,304.69,1050.0,295.0667,295.4539,295.0086,295.0086,1050.0
2023-04-03 11:10:00,304.75,304.88,304.63,304.88,1221.0,295.0667,295.1925,294.9505,295.1925,1221.0
2023-04-03 11:20:00,304.82,304.99,304.61,304.79,1791.0,295.1344,295.299,294.9311,295.1054,1791.0
2023-04-03 11:30:00,304.93,305.6,304.85,305.38,2317.0,295.2409,295.8896,295.1635,295.6766,2317.0
2023-04-03 11:40:00,305.51,305.51,305.06,305.43,1168.0,295.8025,295.8025,295.3668,295.725,1168.0
2023-04-03 11:50:00,305.42,305.45,305.23,305.31,1589.0,295.7154,295.7444,295.5314,295.6089,1589.0
2023-04-03 12:00:00,305.57,305.88,305.57,305.6,1104.0,295.8606,296.1608,295.8606,295.8896,1104.0
2023-04-03 12:10:00,305.7,306.1,305.67,306.0,1860.0,295.9865,296.3738,295.9574,296.2769,1860.0
2023-04-03 12:20:00,306.15,306.34,305.81,306.34,2621.0,296.4222,296.6061,296.093,296.6061,2621.0
2023-04-03 12:30:00,306.26,306.5,306.11,306.5,1793.0,296.5287,296.761,296.3834,296.761,1793.0
2023-04-03 12:40:00,306.47,306.47,306.38,306.38,300.0,296.732,296.732,296.6449,296.6449,300.0
2023-04-03 12:50:00,306.58,306.77,306.09,306.12,1512.0,296.8385,297.0225,296.3641,296.3931,1512.0
2023-04-03 13:00:00,306.11,306.52,305.93,306.5,5294.0,296.3834,296.7804,296.2092,296.761,5294.0
2023-04-03 13:10:00,306.62,306.89,306.55,306.85,1000.0,296.8772,297.1387,296.8095,297.0999,1000.0
2023-04-03 13:20:00,306.95,307.02,306.39,306.39,2302.0,297.1968,297.2645,296.6545,296.6545,2302.0
2023-04-03 13:30:00,306.35,306.54,306.14,306.19,2298.0,296.6158,296.7998,296.4125,296.4609,2298.0
2023-04-03 13:40:00,306.01,306.01,305.79,305.85,1676.0,296.2866,296.2866,296.0736,296.1317,1676.0
2023-04-03 13:50:00,305.85,306.25,305.82,305.98,2937.0,296.1317,296.519,296.1027,296.2576,2937.0
2023-04-03 14:00:00,305.72,306.21,305.65,305.78,2395.0,296.0058,296.4803,295.9381,296.0639,2395.0
2023-04-03 14:10:00,305.74,306.15,305.74,306.05,1800.0,296.0252,296.4222,296.0252,296.3253,1800.0
2023-04-03 14:20:00,305.98,306.25,305.86,306.24,2051.0,296.2576,296.519,296.1414,296.5093,2051.0
2023-04-03 14:30:00,306.25,306.55,306.25,306.4,2817.0,296.519,296.8095,296.519,296.6642,2817.0
2023-04-03 14:40:00,306.19,306.57,306.19,306.55,1854.0,296.4609,296.8288,296.4609,296.8095,1854.0
2023-04-03 14:50:00,306.54,306.64,306.43,306.5,3127.0,296.7998,296.8966,296.6933,296.761,3127.0
2023-04-03 15:00:00,306.49,306.81,306.41,306.51,2530.0,296.7514,297.0612,296.6739,296.7707,2530.0
2023-04-03 15:10:00,306.47,306.74,306.21,306.62,2835.0,296.732,296.9934,296.4803,296.8772,2835.0
2023-04-03 15:20:00,306.59,307.08,306.48,307.04,6064.0,296.8482,297.3226,296.7417,297.2839,6064.0
2023-04-03 15:30:00,306.74,307.01,306.3,306.3,8963.0,296.9934,297.2548,296.5674,296.5674,8963.0
2023-04-03 15:40:00,306.4,306.53,306.17,306.46,6861.0,296.6642,296.7901,296.4415,296.7223,6861.0
2023-04-03 15:50:00,306.37,306.54,306.0,306.14,24159.0,296.6352,296.7998,296.2769,296.4125,24159.0
2023-04-04 09:30:00,308.61,309.38,306.91,306.95,11230.0,298.804,299.5495,297.158,297.1968,11230.0
2023-04-04 09:40:00,306.72,307.18,306.09,306.09,4215.0,296.9741,297.4194,296.3641,296.3641,4215.0
2023-04-04 09:50:00,306.1,306.14,305.01,305.51,2491.0,296.3738,296.4125,295.3184,295.8025,2491.0
2023-04-04 10:00:00,305.73,305.8,303.6,303.82,2800.0,296.0155,296.0833,293.9532,294.1662,2800.0
2023-04-04 10:10:00,303.65,303.65,301.35,301.35,6025.0,294.0016,294.0016,291.7747,291.7747,6025.0
2023-04-04 10:20:00,301.34,301.6,300.36,301.4,9832.0,291.765,292.0167,290.8161,291.8231,9832.0
2023-04-04 10:30:00,301.55,301.83,300.84,300.84,6832.0,291.9683,292.2394,291.2809,291.2809,6832.0
2023-04-04 10:40:00,300.53,300.53,297.48,298.24,13347.0,290.9807,290.9807,288.0277,288.7635,13347.0
2023-04-04 10:50:00,298.4,299.38,298.39,298.63,4407.0,288.9184,289.8673,288.9087,289.1411,4407.0
2023-04-04 11:00:00,298.63,299.04,298.41,298.52,4729.0,289.1411,289.5381,288.9281,289.0346,4729.0
2023-04-04 11:10:00,298.61,298.97,298.26,298.4,4674.0,289.1218,289.4703,288.7829,288.9184,4674.0
2023-04-04 11:20:00,298.31,299.03,298.03,298.65,8928.0,288.8313,289.5284,288.5602,289.1605,8928.0
2023-04-04 11:30:00,298.82,299.11,298.3,298.81,4496.0,289.3251,289.6059,288.8216,289.3154,4496.0
2023-04-04 11:40:00,298.69,299.04,298.35,298.35,3332.0,289.1992,289.5381,288.87,288.87,3332.0
2023-04-04 11:50:00,298.14,298.22,297.2,297.28,7158.0,288.6667,288.7441,287.7566,287.834,7158.0
2023-04-04 12:00:00,297.48,298.0,296.7,296.82,6990.0,288.0277,288.5311,287.2724,287.3886,6990.0
2023-04-04 12:10:00,296.92,297.43,296.89,297.18,6331.0,287.4855,287.9792,287.4564,287.7372,6331.0
2023-04-04 12:20:00,297.04,298.24,296.81,298.05,4078.0,287.6016,288.7635,287.3789,288.5795,4078.0
2023-04-04 12:30:00,298.21,298.46,297.9,298.2,3866.0,288.7345,288.9765,288.4343,288.7248,3866.0
2023-04-04 12:40:00,298.04,298.72,297.9,297.99,5380.0,288.5699,289.2283,288.4343,288.5215,5380.0
2023-04-04 12:50:00,298.12,298.55,297.94,298.54,3728.0,288.6473,289.0637,288.473,289.054,3728.0
2023-04-04 13:00:00,298.43,298.8,298.43,298.59,3580.0,288.9475,289.3057,288.9475,289.1024,3580.0
2023-04-04 13:10:00,298.48,299.2,298.12,299.06,3507.0,288.9959,289.693,288.6473,289.5575,3507.0
2023-04-04 13:20:00,299.1,299.3,298.99,299.0,3684.0,289.5962,289.7898,289.4897,289.4994,3684.0
2023-04-04 13:30:00,299.15,299.27,298.55,298.56,3404.0,289.6446,289.7608,289.0637,289.0733,3404.0
2023-04-04 13:40:00,298.56,298.82,298.13,298.51,5070.0,289.0733,289.3251,288.657,289.0249,5070.0
2023-04-04 13:50:00,298.54,298.54,297.97,298.15,4800.0,289.054,289.054,288.5021,288.6764,4800.0
2023-04-04 14:00:00,297.94,298.4,297.85,298.29,3272.0,288.473,288.9184,288.3859,288.8119,3272.0
2023-04-04 14:10:00,298.36,298.75,298.2,298.39,4681.0,288.8797,289.2573,288.7248,288.9087,4681.0
2023-04-04 14:20:00,298.37,298.37,297.58,297.74,4107.0,288.8894,288.8894,288.1245,288.2794,4107.0
2023-04-04 14:30:00,297.63,298.25,297.51,298.06,4818.0,288.1729,288.7732,288.0567,288.5892,4818.0
2023-04-04 14:40:00,298.17,298.44,298.09,298.25,11152.0,288.6957,288.9572,288.6183,288.7732,11152.0
2023-04-04 14:50:00,298.24,298.57,298.24,298.24,5577.0,288.7635,289.083,288.7635,288.7635,5577.0
2023-04-04 15:00:00,298.17,298.51,297.91,298.32,3440.0,288.6957,289.0249,288.444,288.841,3440.0
2023-04-04 15:10:00,298.38,298.92,298.05,298.8,3539.0,288.8991,289.4219,288.5795,289.3057,3539.0
2023-04-04 15:20:00,298.65,298.78,298.23,298.46,4520.0,289.1605,289.2864,288.7538,288.9765,4520.0
2023-04-04 15:30:00,298.24,298.74,298.17,298.74,7811.0,288.7635,289.2476,288.6957,289.2476,7811.0
2023-04-04 15:40:00,298.76,299.23,298.6,299.2,14959.0,289.267,289.7221,289.1121,289.693,14959.0
2023-04-04 15:50:00,299.08,300.39,299.06,300.23,54404.0,289.5768,290.8452,289.5575,290.6903,54404.0
2023-04-05 09:30:00,296.32,296.71,294.89,295.4,13130.0,286.9045,287.2821,285.52,286.0137,13130.0
2023-04-05 09:40:00,295.7,296.96,294.96,296.82,10439.0,286.3042,287.5242,285.5877,287.3886,10439.0
2023-04-05 09:50:00,297.0,298.43,296.96,298.42,6086.0,287.5629,288.9475,287.5242,288.9378,6086.0
2023-04-05 10:00:00,298.07,298.07,296.38,296.68,7113.0,288.5989,288.5989,286.9626,287.2531,7113.0
2023-04-05 10:10:00,296.67,297.21,296.35,296.43,6632.0,287.2434,287.7662,286.9336,287.011,6632.0
2023-04-05 10:20:00,296.83,298.04,296.33,296.41,5936.0,287.3983,288.5699,286.9142,286.9917,5936.0
2023-04-05 10:30:00,296.65,298.07,296.65,297.53,5545.0,287.224,288.5989,287.224,288.0761,5545.0
2023-04-05 10:40:00,297.32,297.51,296.0,296.0,6643.0,287.8727,288.0567,286.5947,286.5947,6643.0
2023-04-05 10:50:00,296.06,296.19,295.74,295.78,4714.0,286.6528,286.7786,286.3429,286.3817,4714.0
2023-04-05 11:00:00,295.78,295.98,295.3,295.81,4788.0,286.3817,286.5753,285.9169,286.4107,4788.0
2023-04-05 11:10:00,295.81,296.0,295.26,295.26,5853.0,286.4107,286.5947,285.8782,285.8782,5853.0
2023-04-05 11:20:00,295.27,295.74,295.08,295.59,12209.0,285.8879,286.3429,285.7039,286.1977,12209.0
2023-04-05 11:30:00,295.7,296.77,295.7,296.57,7188.0,286.3042,287.3402,286.3042,287.1466,7188.0
2023-04-05 11:40:00,296.49,296.49,295.9,295.98,5652.0,287.0691,287.0691,286.4979,286.5753,5652.0
2023-04-05 11:50:00,296.02,296.22,295.48,295.98,3177.0,286.614,286.8077,286.0912,286.5753,3177.0
2023-04-05 12:00:00,296.06,296.08,295.73,295.76,3078.0,286.6528,286.6721,286.3333,286.3623,3078.0
2023-04-05 12:10:00,295.96,296.26,295.72,296.26,5701.0,286.556,286.8464,286.3236,286.8464,5701.0
2023-04-05 12:20:00,296.19,296.34,295.38,295.62,8633.0,286.7786,286.9239,285.9944,286.2268,8633.0
2023-04-05 12:30:00,295.48,296.16,295.48,295.83,3100.0,286.0912,286.7496,286.0912,286.4301,3100.0
2023-04-05 12:40:00,295.81,295.82,295.46,295.7,4101.0,286.4107,286.4204,286.0718,286.3042,4101.0
2023-04-05 12:50:00,295.5,295.76,295.5,295.67,2282.0,286.1106,286.3623,286.1106,286.2752,2282.0
2023-04-05 13:00:00,295.55,295.88,295.48,295.58,6376.0,286.159,286.4785,286.0912,286.188,6376.0
2023-04-05 13:10:00,295.56,296.47,295.46,296.41,4892.0,286.1687,287.0498,286.0718,286.9917,4892.0
2023-04-05 13:20:00,296.5,296.72,296.28,296.28,4390.0,287.0788,287.2918,286.8658,286.8658,4390.0
2023-04-05 13:30:00,296.36,296.36,295.71,295.88,3018.0,286.9432,286.9432,286.3139,286.4785,3018.0
2023-04-05 13:40:00,295.87,295.87,295.24,295.29,10432.0,286.4688,286.4688,285.8588,285.9072,10432.0
2023-04-05 13:50:00,295.3,295.97,295.29,295.88,7134.0,285.9169,286.5656,285.9072,286.4785,7134.0
2023-04-05 14:00:00,295.9,296.63,295.8,296.21,5872.0,286.4979,287.2047,286.401,286.798,5872.0
2023-04-05 14:10:00,296.17,296.85,295.97,296.82,3774.0,286.7593,287.4177,286.5656,287.3886,3774.0
2023-04-05 14:20:00,296.75,296.86,296.44,296.46,2400.0,287.3209,287.4274,287.0207,287.0401,2400.0
2023-04-05 14:30:00,296.43,296.56,296.07,296.08,10029.0,287.011,287.1369,286.6625,286.6721,10029.0
2023-04-05 14:40:00,296.15,296.16,295.52,295.72,6789.0,286.7399,286.7496,286.1299,286.3236,6789.0
2023-04-05 14:50:00,295.75,296.13,295.75,296.09,4433.0,286.3526,286.7206,286.3526,286.6818,4433.0
2023-04-05 15:00:00,296.03,296.55,295.89,296.26,3583.0,286.6237,287.1272,286.4882,286.8464,3583.0
2023-04-05 15:10:00,296.26,296.39,295.92,295.97,5290.0,286.8464,286.9723,286.5172,286.5656,5290.0
2023-04-05 15:20:00,295.86,296.5,295.4,296.49,10112.0,286.4591,287.0788,286.0137,287.0691,10112.0
2023-04-05 15:30:00,296.49,296.84,296.29,296.61,13475.0,287.0691,287.408,286.8755,287.1853,13475.0
2023-04-05 15:40:00,296.57,297.3,296.56,297.23,21485.0,287.1466,287.8534,287.1369,287.7856,21485.0
2023-04-05 15:50:00,297.64,298.56,297.27,298.42,63199.0,288.1826,289.0733,287.8243,288.9378,63199.0
2023-04-06 09:30:00,298.84,298.84,296.39,298.35,4033.0,289.3444,289.3444,286.9723,288.87,4033.0
2023-04-06 09:40:00,298.37,299.3,297.54,299.3,2846.0,288.8894,289.7898,288.0858,289.7898,2846.0
2023-04-06 09:50:00,299.77,300.75,299.76,300.07,2535.0,290.2449,291.1938,290.2352,290.5354,2535.0
2023-04-06 10:00:00,300.14,300.34,299.74,300.2,5103.0,290.6031,290.7968,290.2158,290.6612,5103.0
2023-04-06 10:10:00,300.25,300.89,300.11,300.47,5485.0,290.7096,291.3293,290.5741,290.9227,5485.0
2023-04-06 10:20:00,300.44,300.45,299.23,299.38,5536.0,290.8936,290.9033,289.7221,289.8673,5536.0
2023-04-06 10:30:00,299.19,299.54,298.52,298.53,2856.0,289.6833,290.0222,289.0346,289.0443,2856.0
2023-04-06 10:40:00,298.49,298.91,297.87,298.87,5632.0,289.0056,289.4122,288.4053,289.3735,5632.0
2023-04-06 10:50:00,298.68,299.04,298.22,298.34,2052.0,289.1895,289.5381,288.7441,288.8603,2052.0
2023-04-06 11:00:00,298.41,298.66,298.2,298.56,1641.0,288.9281,289.1702,288.7248,289.0733,1641.0
2023-04-06 11:10:00,298.35,298.96,298.33,298.88,1854.0,288.87,289.4606,288.8506,289.3832,1854.0
2023-04-06 11:20:00,298.61,298.65,297.69,298.09,3763.0,289.1218,289.1605,288.231,288.6183,3763.0
2023-04-06 11:30:00,298.34,298.46,297.91,298.33,1300.0,288.8603,288.9765,288.444,288.8506,1300.0
2023-04-06 11:40:00,298.19,298.5,298.0,298.5,1892.0,288.7151,289.0152,288.5311,289.0152,1892.0
2023-04-06 11:50:00,298.59,299.04,298.34,299.03,2287.0,289.1024,289.5381,288.8603,289.5284,2287.0
2023-04-06 12:00:00,299.23,299.39,299.02,299.38,5426.0,289.7221,289.877,289.5187,289.8673,5426.0
2023-04-06 12:10:00,299.21,299.37,298.82,298.82,1974.0,289.7027,289.8576,289.3251,289.3251,1974.0
2023-04-06 12:20:00,298.89,298.89,298.53,298.54,1053.0,289.3929,289.3929,289.0443,289.054,1053.0
2023-04-06 12:30:00,298.71,299.26,298.66,299.11,3139.0,289.2186,289.7511,289.1702,289.6059,3139.0
2023-04-06 12:40:00,299.33,299.63,298.77,298.78,2887.0,289.8189,290.1093,289.2767,289.2864,2887.0
2023-04-06 12:50:00,298.97,299.09,298.42,298.42,1300.0,289.4703,289.5865,288.9378,288.9378,1300.0
2023-04-06 13:00:00,298.37,298.91,298.37,298.89,2997.0,288.8894,289.4122,288.8894,289.3929,2997.0
2023-04-06 13:10:00,298.92,298.92,298.56,298.75,2141.0,289.4219,289.4219,289.0733,289.2573,2141.0
2023-04-06 13:20:00,298.76,299.0,298.63,298.63,5241.0,289.267,289.4994,289.1411,289.1411,5241.0
2023-04-06 13:30:00,298.64,298.9,298.41,298.51,2841.0,289.1508,289.4025,288.9281,289.0249,2841.0
2023-04-06 13:40:00,298.33,298.36,297.58,297.59,2685.0,288.8506,288.8797,288.1245,288.1342,2685.0
2023-04-06 13:50:00,297.84,298.04,297.41,297.41,3756.0,288.3762,288.5699,287.9599,287.9599,3756.0
2023-04-06 14:00:00,297.46,297.92,297.3,297.88,4648.0,288.0083,288.4537,287.8534,288.4149,4648.0
2023-04-06 14:10:00,297.97,297.97,297.67,297.91,3250.0,288.5021,288.5021,288.2116,288.444,3250.0
2023-04-06 14:20:00,297.95,298.22,297.87,297.98,8765.0,288.4827,288.7441,288.4053,288.5118,8765.0
2023-04-06 14:30:00,298.11,298.37,298.02,298.18,3658.0,288.6376,288.8894,288.5505,288.7054,3658.0
2023-04-06 14:40:00,298.19,298.24,297.96,297.96,2519.0,288.7151,288.7635,288.4924,288.4924,2519.0
2023-04-06 14:50:00,297.85,298.0,297.38,297.42,1907.0,288.3859,288.5311,287.9308,287.9696,1907.0
2023-04-06 15:00:00,297.38,297.74,297.38,297.66,4748.0,287.9308,288.2794,287.9308,288.2019,4748.0
2023-04-06 15:10:00,297.46,297.54,297.11,297.21,4026.0,288.0083,288.0858,287.6694,287.7662,4026.0
2023-04-06 15:20:00,297.3,297.65,297.04,297.34,9047.0,287.8534,288.1923,287.6016,287.8921,9047.0
2023-04-06 15:30:00,297.47,298.25,297.3,297.46,12518.0,288.018,288.7732,287.8534,288.0083,12518.0
2023-04-06 15:40:00,297.41,297.93,297.22,297.54,7466.0,287.9599,288.4634,287.7759,288.0858,7466.0
2023-04-06 15:50:00,297.45,297.6,296.93,297.36,47112.0,287.9986,288.1438,287.4951,287.9115,47112.0
2023-04-10 09:30:00,296.19,298.0,295.04,298.0,5477.0,286.7786,288.5311,285.6652,288.5311,5477.0
2023-04-10 09:40:00,298.33,298.43,297.94,298.43,912.0,288.8506,288.9475,288.473,288.9475,912.0
2023-04-10 09:50:00,300.58,301.01,300.2,300.2,3595.0,291.0292,291.4455,290.6612,290.6612,3595.0
2023-04-10 10:00:00,299.88,301.25,299.66,301.24,7496.0,290.3514,291.6779,290.1384,291.6682,7496.0
2023-04-10 10:10:00,301.33,301.43,300.54,300.54,3318.0,291.7553,291.8521,290.9904,290.9904,3318.0
2023-04-10 10:20:00,300.54,300.79,300.33,300.7,2119.0,290.9904,291.2325,290.7871,291.1453,2119.0
2023-04-10 10:30:00,301.13,302.0,301.04,301.73,3332.0,291.5617,292.404,291.4745,292.1426,3332.0
2023-04-10 10:40:00,301.46,301.48,300.63,300.63,3720.0,291.8812,291.9006,291.0776,291.0776,3720.0
2023-04-10 10:50:00,300.78,301.3,300.78,301.02,3670.0,291.2228,291.7263,291.2228,291.4552,3670.0
2023-04-10 11:00:00,301.13,301.13,300.71,300.71,2341.0,291.5617,291.5617,291.155,291.155,2341.0
2023-04-10 11:10:00,300.91,301.22,300.8,300.99,4031.0,291.3487,291.6488,291.2422,291.4261,4031.0
2023-04-10 11:20:00,301.32,301.32,300.71,301.04,2625.0,291.7456,291.7456,291.155,291.4745,2625.0
2023-04-10 11:30:00,301.12,301.12,300.54,300.78,2610.0,291.552,291.552,290.9904,291.2228,2610.0
2023-04-10 11:40:00,300.77,300.81,300.48,300.52,2100.0,291.2131,291.2518,290.9323,290.9711,2100.0
2023-04-10 11:50:00,300.57,300.57,299.79,299.95,1501.0,291.0195,291.0195,290.2643,290.4192,1501.0
2023-04-10 12:00:00,299.95,300.67,299.92,300.26,6223.0,290.4192,291.1163,290.3901,290.7193,6223.0
2023-04-10 12:10:00,300.26,300.58,300.2,300.58,3350.0,290.7193,291.0292,290.6612,291.0292,3350.0
2023-04-10 12:20:00,300.59,300.7,300.44,300.51,1600.0,291.0388,291.1453,290.8936,290.9614,1600.0
2023-04-10 12:30:00,300.71,301.06,300.48,301.05,2389.0,291.155,291.4939,290.9323,291.4842,2389.0
2023-04-10 12:40:00,301.23,301.34,301.04,301.16,1581.0,291.6585,291.765,291.4745,291.5907,1581.0
2023-04-10 12:50:00,301.24,301.6,301.21,301.36,1414.0,291.6682,292.0167,291.6391,291.7844,1414.0
2023-04-10 13:00:00,301.6,302.0,301.6,302.0,1710.0,292.0167,292.404,292.0167,292.404,1710.0
2023-04-10 13:10:00,302.03,302.21,301.59,301.94,4786.0,292.4331,292.6074,292.0071,292.3459,4786.0
2023-04-10 13:20:00,301.94,301.97,301.78,301.95,1205.0,292.3459,292.375,292.191,292.3556,1205.0
2023-04-10 13:30:00,302.12,302.16,301.44,301.44,4403.0,292.5202,292.559,291.8618,291.8618,4403.0
2023-04-10 13:40:00,301.47,301.77,301.34,301.77,2311.0,291.8909,292.1813,291.765,292.1813,2311.0
2023-04-10 13:50:00,301.95,301.95,301.02,301.02,1806.0,292.3556,292.3556,291.4552,291.4552,1806.0
2023-04-10 14:00:00,301.12,301.43,300.92,301.13,3245.0,291.552,291.8521,291.3584,291.5617,3245.0
2023-04-10 14:10:00,301.2,301.59,301.2,301.59,1363.0,291.6295,292.0071,291.6295,292.0071,1363.0
2023-04-10 14:20:00,301.47,301.61,301.27,301.28,1416.0,291.8909,292.0264,291.6972,291.7069,1416.0
2023-04-10 14:30:00,301.47,301.61,301.0,301.29,1145.0,291.8909,292.0264,291.4358,291.7166,1145.0
2023-04-10 14:40:00,301.29,301.46,301.14,301.27,1831.0,291.7166,291.8812,291.5714,291.6972,1831.0
2023-04-10 14:50:00,301.28,301.61,301.27,301.61,1456.0,291.7069,292.0264,291.6972,292.0264,1456.0
2023-04-10 15:00:00,301.68,301.72,301.47,301.63,2137.0,292.0942,292.1329,291.8909,292.0458,2137.0
2023-04-10 15:10:00,301.64,301.7,301.32,301.57,2100.0,292.0555,292.1136,291.7456,291.9877,2100.0
2023-04-10 15:20:00,301.34,301.57,301.23,301.57,4007.0,291.765,291.9877,291.6585,291.9877,4007.0
2023-04-10 15:30:00,301.53,301.6,301.16,301.19,4286.0,291.949,292.0167,291.5907,291.6198,4286.0
2023-04-10 15:40:00,301.19,301.48,300.95,301.48,7205.0,291.6198,291.9006,291.3874,291.9006,7205.0
2023-04-10 15:50:00,301.47,302.14,300.89,302.06,21793.0,291.8909,292.5396,291.3293,292.4621,21793.0
2023-04-11 09:30:00,304.49,305.43,304.35,304.81,6210.0,294.8149,295.725,294.6794,295.1247,6210.0
2023-04-11 09:40:00,304.98,305.35,304.0,304.0,2044.0,295.2893,295.6476,294.3405,294.3405,2044.0
2023-04-11 09:50:00,304.07,304.33,303.25,303.29,3571.0,294.4083,294.66,293.6143,293.653,3571.0
2023-04-11 10:00:00,303.53,304.92,303.39,304.91,4595.0,293.8854,295.2313,293.7499,295.2216,4595.0
2023-04-11 10:10:00,304.96,304.96,304.26,304.57,1350.0,295.27,295.27,294.5922,294.8924,1350.0
2023-04-11 10:20:00,304.52,304.53,304.28,304.38,1300.0,294.844,294.8536,294.6116,294.7084,1300.0
2023-04-11 10:30:00,304.54,304.67,303.15,303.15,3807.0,294.8633,294.9892,293.5175,293.5175,3807.0
2023-04-11 10:40:00,303.61,304.0,303.49,303.5,2083.0,293.9629,294.3405,293.8467,293.8564,2083.0
2023-04-11 10:50:00,303.49,304.29,303.49,304.04,2668.0,293.8467,294.6213,293.8467,294.3792,2668.0
2023-04-11 11:00:00,304.28,304.76,304.25,304.25,1518.0,294.6116,295.0763,294.5825,294.5825,1518.0
2023-04-11 11:10:00,304.25,304.7,304.17,304.7,2079.0,294.5825,295.0182,294.5051,295.0182,2079.0
2023-04-11 11:20:00,304.75,305.31,304.75,305.12,1150.0,295.0667,295.6089,295.0667,295.4249,1150.0
2023-04-11 11:30:00,305.03,305.29,304.67,305.25,2987.0,295.3378,295.5895,294.9892,295.5508,2987.0
2023-04-11 11:40:00,305.12,305.4,304.92,305.4,1260.0,295.4249,295.696,295.2313,295.696,1260.0
2023-04-11 11:50:00,305.56,305.76,305.46,305.65,976.0,295.8509,296.0446,295.7541,295.9381,976.0
2023-04-11 12:00:00,305.74,306.5,305.63,306.3,4583.0,296.0252,296.761,295.9187,296.5674,4583.0
2023-04-11 12:10:00,306.35,306.87,306.27,306.87,1995.0,296.6158,297.1193,296.5384,297.1193,1995.0
2023-04-11 12:20:00,306.77,306.77,306.39,306.5,1801.0,297.0225,297.0225,296.6545,296.761,1801.0
2023-04-11 12:30:00,306.41,306.41,305.41,305.41,2719.0,296.6739,296.6739,295.7057,295.7057,2719.0
2023-04-11 12:40:00,305.41,305.41,305.37,305.37,200.0,295.7057,295.7057,295.667,295.667,200.0
2023-04-11 12:50:00,305.38,306.1,305.38,306.06,2002.0,295.6766,296.3738,295.6766,296.335,2002.0
2023-04-11 13:00:00,305.98,306.3,305.69,306.3,2289.0,296.2576,296.5674,295.9768,296.5674,2289.0
2023-04-11 13:10:00,305.95,306.1,305.73,306.09,1744.0,296.2285,296.3738,296.0155,296.3641,1744.0
2023-04-11 13:20:00,306.24,306.24,305.91,305.98,1267.0,296.5093,296.5093,296.1898,296.2576,1267.0
2023-04-11 13:30:00,305.94,306.0,305.67,305.93,3599.0,296.2188,296.2769,295.9574,296.2092,3599.0
2023-04-11 13:40:00,305.84,306.35,305.82,306.35,5644.0,296.122,296.6158,296.1027,296.6158,5644.0
2023-04-11 13:50:00,306.36,306.87,306.36,306.65,2300.0,296.6255,297.1193,296.6255,296.9063,2300.0
2023-04-11 14:00:00,306.66,306.75,306.55,306.62,1400.0,296.916,297.0031,296.8095,296.8772,1400.0
2023-04-11 14:10:00,306.73,306.99,306.49,306.99,4293.0,296.9837,297.2355,296.7514,297.2355,4293.0
2023-04-11 14:20:00,307.15,307.15,306.64,306.98,3093.0,297.3904,297.3904,296.8966,297.2258,3093.0
2023-04-11 14:30:00,306.98,307.35,306.98,307.13,3097.0,297.2258,297.584,297.2258,297.371,3097.0
2023-04-11 14:40:00,307.2,307.37,307.19,307.19,1304.0,297.4388,297.6034,297.4291,297.4291,1304.0
2023-04-11 14:50:00,306.97,307.26,306.97,307.17,1852.0,297.2161,297.4969,297.2161,297.4098,1852.0
2023-04-11 15:00:00,307.07,307.07,306.93,306.97,1582.0,297.3129,297.3129,297.1774,297.2161,1582.0
2023-04-11 15:10:00,306.9,307.45,306.86,307.44,4828.0,297.1483,297.6809,297.1096,297.6712,4828.0
2023-04-11 15:20:00,307.44,307.83,307.42,307.75,9197.0,297.6712,298.0488,297.6518,297.9713,9197.0
2023-04-11 15:30:00,307.76,308.16,307.7,308.0,12354.0,297.981,298.3683,297.9229,298.2134,12354.0
2023-04-11 15:40:00,307.94,307.94,306.65,306.79,6404.0,298.1553,298.1553,296.9063,297.0418,6404.0
2023-04-11 15:50:00,306.65,306.65,305.5,305.94,29181.0,296.9063,296.9063,295.7928,296.2188,29181.0
2023-04-12 09:30:00,308.1,309.45,306.13,308.48,8097.0,298.3102,299.6173,296.4028,298.6781,8097.0
2023-04-12 09:40:00,307.38,307.39,306.19,306.94,7131.0,297.6131,297.6228,296.4609,297.1871,7131.0
2023-04-12 09:50:00,306.23,306.5,305.04,305.97,14008.0,296.4996,296.761,295.3474,296.2479,14008.0
2023-04-12 10:00:00,305.92,306.14,305.18,305.84,5958.0,296.1995,296.4125,295.483,296.122,5958.0
2023-04-12 10:10:00,305.87,306.0,304.55,304.56,8948.0,296.1511,296.2769,294.873,294.8827,8948.0
2023-04-12 10:20:00,304.79,305.11,303.27,304.6,6338.0,295.1054,295.4152,293.6337,294.9214,6338.0
2023-04-12 10:30:00,304.71,304.76,303.36,303.94,6632.0,295.0279,295.0763,293.7208,294.2824,6632.0
2023-04-12 10:40:00,303.85,304.14,302.98,303.38,3992.0,294.1953,294.476,293.3529,293.7402,3992.0
2023-04-12 10:50:00,303.92,304.48,303.78,303.78,1510.0,294.263,294.8052,294.1275,294.1275,1510.0
2023-04-12 11:00:00,304.03,304.03,302.89,302.89,1032.0,294.3695,294.3695,293.2658,293.2658,1032.0
2023-04-12 11:10:00,302.89,303.42,302.89,303.42,1244.0,293.2658,293.7789,293.2658,293.7789,1244.0
2023-04-12 11:20:00,303.52,304.19,303.52,304.19,1268.0,293.8757,294.5244,293.8757,294.5244,1268.0
2023-04-12 11:30:00,304.19,304.8,304.08,304.8,2823.0,294.5244,295.1151,294.4179,295.1151,2823.0
2023-04-12 11:40:00,304.82,305.57,304.82,305.47,800.0,295.1344,295.8606,295.1344,295.7638,800.0
2023-04-12 11:50:00,305.49,305.63,305.34,305.61,1200.0,295.7831,295.9187,295.6379,295.8993,1200.0
2023-04-12 12:00:00,305.68,306.2,305.68,305.89,2575.0,295.9671,296.4706,295.9671,296.1704,2575.0
2023-04-12 12:10:00,305.93,306.4,305.93,306.25,2730.0,296.2092,296.6642,296.2092,296.519,2730.0
2023-04-12 12:20:00,306.18,307.2,306.18,306.95,3948.0,296.4512,297.4388,296.4512,297.1968,3948.0
2023-04-12 12:30:00,306.79,308.09,306.74,307.7,3617.0,297.0418,298.3005,296.9934,297.9229,3617.0
2023-04-12 12:40:00,307.94,307.94,307.06,307.23,2689.0,298.1553,298.1553,297.3033,297.4679,2689.0
2023-04-12 12:50:00,307.39,308.22,307.39,308.22,2488.0,297.6228,298.4264,297.6228,298.4264,2488.0
2023-04-12 13:00:00,308.15,308.56,307.98,308.5,1921.0,298.3586,298.7556,298.194,298.6975,1921.0
2023-04-12 13:10:00,308.82,308.82,308.25,308.59,2436.0,299.0073,299.0073,298.4554,298.7846,2436.0
2023-04-12 13:20:00,308.5,308.55,308.08,308.43,4173.0,298.6975,298.7459,298.2908,298.6297,4173.0
2023-04-12 13:30:00,308.55,308.8,308.2,308.25,1229.0,298.7459,298.988,298.407,298.4554,1229.0
2023-04-12 13:40:00,308.22,308.22,307.71,307.99,3961.0,298.4264,298.4264,297.9326,298.2037,3961.0
2023-04-12 13:50:00,307.99,308.03,307.9,308.02,901.0,298.2037,298.2424,298.1166,298.2328,901.0
2023-04-12 14:00:00,308.1,308.28,307.43,308.26,4592.0,298.3102,298.4845,297.6615,298.4651,4592.0
2023-04-12 14:10:00,308.21,308.79,308.21,308.6,1011.0,298.4167,298.9783,298.4167,298.7943,1011.0
2023-04-12 14:20:00,308.89,308.89,306.95,306.95,2876.0,299.0751,299.0751,297.1968,297.1968,2876.0
2023-04-12 14:30:00,306.96,306.96,306.4,306.68,1334.0,297.2064,297.2064,296.6642,296.9353,1334.0
2023-04-12 14:40:00,306.26,306.76,306.26,306.32,2121.0,296.5287,297.0128,296.5287,296.5868,2121.0
2023-04-12 14:50:00,306.23,306.61,306.19,306.53,1405.0,296.4996,296.8676,296.4609,296.7901,1405.0
2023-04-12 15:00:00,306.83,306.84,306.06,306.1,1894.0,297.0806,297.0902,296.335,296.3738,1894.0
2023-04-12 15:10:00,306.21,306.21,305.37,305.46,2084.0,296.4803,296.4803,295.667,295.7541,2084.0
2023-04-12 15:20:00,305.35,305.73,305.09,305.36,4567.0,295.6476,296.0155,295.3959,295.6573,4567.0
2023-04-12 15:30:00,305.6,306.06,305.56,306.04,4290.0,295.8896,296.335,295.8509,296.3157,4290.0
2023-04-12 15:40:00,305.97,306.05,305.04,305.07,5086.0,296.2479,296.3253,295.3474,295.3765,5086.0
2023-04-12 15:50:00,305.21,305.73,304.73,305.21,29687.0,295.512,296.0155,295.0473,295.512,29687.0
2023-04-13 09:30:00,305.06,306.0,303.24,303.8,5752.0,295.3668,296.2769,293.6046,294.1468,5752.0
2023-04-13 09:40:00,304.61,304.74,304.07,304.66,1203.0,294.9311,295.057,294.4083,294.9795,1203.0
2023-04-13 09:50:00,304.61,304.61,304.06,304.26,2231.0,294.9311,294.9311,294.3986,294.5922,2231.0
2023-04-13 10:00:00,304.32,304.53,303.83,304.48,2393.0,294.6503,294.8536,294.1759,294.8052,2393.0
2023-04-13 10:10:00,304.57,305.11,304.57,305.11,2258.0,294.8924,295.4152,294.8924,295.4152,2258.0
2023-04-13 10:20:00,305.1,306.07,304.87,306.07,1912.0,295.4055,296.3447,295.1828,296.3447,1912.0
2023-04-13 10:30:00,306.13,306.53,305.73,306.53,1631.0,296.4028,296.7901,296.0155,296.7901,1631.0
2023-04-13 10:40:00,306.29,306.29,305.86,305.86,1905.0,296.5577,296.5577,296.1414,296.1414,1905.0
2023-04-13 10:50:00,305.92,306.87,305.92,306.73,2214.0,296.1995,297.1193,296.1995,296.9837,2214.0
2023-04-13 11:00:00,306.91,307.1,306.78,306.78,2019.0,297.158,297.342,297.0322,297.0322,2019.0
2023-04-13 11:10:00,306.81,307.29,306.75,307.29,2570.0,297.0612,297.5259,297.0031,297.5259,2570.0
2023-04-13 11:20:00,307.29,307.71,307.23,307.71,1141.0,297.5259,297.9326,297.4679,297.9326,1141.0
2023-04-13 11:30:00,307.57,307.88,307.53,307.57,1102.0,297.7971,298.0972,297.7583,297.7971,1102.0
2023-04-13 11:40:00,307.89,308.21,307.85,307.85,4403.0,298.1069,298.4167,298.0682,298.0682,4403.0
2023-04-13 11:50:00,307.61,308.11,307.47,308.0,4322.0,297.8358,298.3199,297.7002,298.2134,4322.0
2023-04-13 12:00:00,307.9,308.47,307.62,307.62,2324.0,298.1166,298.6685,297.8455,297.8455,2324.0
2023-04-13 12:10:00,307.64,307.64,307.36,307.46,1403.0,297.8648,297.8648,297.5937,297.6905,1403.0
2023-04-13 12:20:00,307.3,307.46,307.3,307.31,700.0,297.5356,297.6905,297.5356,297.5453,700.0
2023-04-13 12:30:00,307.39,307.61,307.25,307.32,1400.0,297.6228,297.8358,297.4872,297.555,1400.0
2023-04-13 12:40:00,307.34,307.62,307.18,307.62,1700.0,297.5744,297.8455,297.4194,297.8455,1700.0
2023-04-13 12:50:00,307.7,307.89,307.6,307.89,1048.0,297.9229,298.1069,297.8261,298.1069,1048.0
2023-04-13 13:00:00,307.82,307.82,307.53,307.77,1343.0,298.0391,298.0391,297.7583,297.9907,1343.0
2023-04-13 13:10:00,307.75,308.21,307.75,308.21,1800.0,297.9713,298.4167,297.9713,298.4167,1800.0
2023-04-13 13:20:00,308.05,308.09,307.62,307.62,2798.0,298.2618,298.3005,297.8455,297.8455,2798.0
2023-04-13 13:30:00,307.55,307.55,307.32,307.32,2100.0,297.7777,297.7777,297.555,297.555,2100.0
2023-04-13 13:40:00,307.31,307.68,307.31,307.66,1508.0,297.5453,297.9036,297.5453,297.8842,1508.0
2023-04-13 13:50:00,307.82,308.06,307.81,307.92,1668.0,298.0391,298.2715,298.0294,298.1359,1668.0
2023-04-13 14:00:00,307.92,307.92,307.92,307.92,200.0,298.1359,298.1359,298.1359,298.1359,200.0
2023-04-13 14:10:00,308.08,308.69,307.97,308.53,2330.0,298.2908,298.8815,298.1843,298.7265,2330.0
2023-04-13 14:20:00,308.44,308.71,308.3,308.55,1918.0,298.6394,298.9008,298.5039,298.7459,1918.0
2023-04-13 14:30:00,308.75,308.79,308.54,308.59,1419.0,298.9396,298.9783,298.7362,298.7846,1419.0
2023-04-13 14:40:00,308.51,309.17,308.5,309.07,1317.0,298.7072,299.3462,298.6975,299.2494,1317.0
2023-04-13 14:50:00,309.17,309.31,308.94,309.31,2500.0,299.3462,299.4818,299.1235,299.4818,2500.0
2023-04-13 15:00:00,309.31,309.37,308.79,308.79,1460.0,299.4818,299.5399,298.9783,298.9783,1460.0
2023-04-13 15:10:00,308.74,308.88,308.31,308.37,2591.0,298.9299,299.0654,298.5135,298.5716,2591.0
2023-04-13 15:20:00,308.41,308.65,308.36,308.36,5806.0,298.6104,298.8427,298.5619,298.5619,5806.0
2023-04-13 15:30:00,308.45,308.45,308.02,308.03,3355.0,298.6491,298.6491,298.2328,298.2424,3355.0
2023-04-13 15:40:00,308.04,308.53,307.82,307.92,7146.0,298.2521,298.7265,298.0391,298.1359,7146.0
2023-04-13 15:50:00,308.0,308.5,307.82,308.35,22732.0,298.2134,298.6975,298.0391,298.5523,22732.0
2023-04-14 09:30:00,312.31,313.72,312.31,312.64,5352.0,302.3864,303.7516,302.3864,302.706,5352.0
2023-04-14 09:40:00,311.96,312.15,310.89,311.99,3489.0,302.0476,302.2315,301.0116,302.0766,3489.0
2023-04-14 09:50:00,312.12,313.71,312.01,313.7,2545.0,302.2025,303.742,302.096,303.7323,2545.0
2023-04-14 10:00:00,312.85,312.85,310.78,310.99,3983.0,302.9093,302.9093,300.9051,301.1084,3983.0
2023-04-14 10:10:00,311.07,311.62,310.79,310.94,4469.0,301.1858,301.7184,300.9147,301.06,4469.0
2023-04-14 10:20:00,311.47,311.61,311.07,311.33,2022.0,301.5731,301.7087,301.1858,301.4376,2022.0
2023-04-14 10:30:00,311.33,311.47,310.93,311.36,2613.0,301.4376,301.5731,301.0503,301.4666,2613.0
2023-04-14 10:40:00,311.57,311.83,310.95,311.45,2255.0,301.67,301.9217,301.0697,301.5538,2255.0
2023-04-14 10:50:00,311.45,311.45,310.65,311.04,2973.0,301.5538,301.5538,300.7792,301.1568,2973.0
2023-04-14 11:00:00,310.92,311.11,310.55,310.71,1690.0,301.0406,301.2246,300.6824,300.8373,1690.0
2023-04-14 11:10:00,310.87,311.03,309.96,309.97,2731.0,300.9922,301.1471,300.1111,300.1208,2731.0
2023-04-14 11:20:00,310.31,310.48,309.75,310.34,2966.0,300.45,300.6146,299.9078,300.479,2966.0
2023-04-14 11:30:00,310.45,311.24,310.45,310.86,3425.0,300.5855,301.3504,300.5855,300.9825,3425.0
2023-04-14 11:40:00,310.79,311.16,310.6,310.83,2875.0,300.9147,301.273,300.7308,300.9535,2875.0
2023-04-14 11:50:00,310.9,311.12,310.2,311.12,2917.0,301.0212,301.2343,300.3435,301.2343,2917.0
2023-04-14 12:00:00,311.15,311.15,310.04,310.22,3998.0,301.2633,301.2633,300.1886,300.3628,3998.0
2023-04-14 12:10:00,310.15,310.28,309.88,309.98,2317.0,300.2951,300.4209,300.0337,300.1305,2317.0
2023-04-14 12:20:00,310.03,310.14,309.3,309.41,4409.0,300.1789,300.2854,299.4721,299.5786,4409.0
2023-04-14 12:30:00,309.27,309.4,308.79,308.84,6542.0,299.443,299.5689,298.9783,299.0267,6542.0
2023-04-14 12:40:00,308.85,309.37,308.74,309.2,3711.0,299.0364,299.5399,298.9299,299.3753,3711.0
2023-04-14 12:50:00,309.14,309.29,308.74,308.92,2245.0,299.3172,299.4624,298.9299,299.1042,2245.0
2023-04-14 13:00:00,309.02,309.89,309.02,309.49,2137.0,299.201,300.0433,299.201,299.656,2137.0
2023-04-14 13:10:00,309.57,310.16,309.43,310.14,1524.0,299.7335,300.3048,299.5979,300.2854,1524.0
2023-04-14 13:20:00,310.12,310.12,309.39,309.39,1318.0,300.266,300.266,299.5592,299.5592,1318.0
2023-04-14 13:30:00,309.21,309.21,308.3,308.3,2035.0,299.3849,299.3849,298.5039,298.5039,2035.0
2023-04-14 13:40:00,308.34,308.91,308.22,308.91,2062.0,298.5426,299.0945,298.4264,299.0945,2062.0
2023-04-14 13:50:00,308.82,309.07,308.32,308.68,2571.0,299.0073,299.2494,298.5232,298.8718,2571.0
2023-04-14 14:00:00,309.09,309.44,309.09,309.44,800.0,299.2688,299.6076,299.2688,299.6076,800.0
2023-04-14 14:10:00,309.74,309.74,308.98,309.05,3000.0,299.8981,299.8981,299.1622,299.23,3000.0
2023-04-14 14:20:00,308.86,309.28,308.64,309.28,1409.0,299.0461,299.4527,298.8331,299.4527,1409.0
2023-04-14 14:30:00,309.46,309.88,309.46,309.82,3070.0,299.627,300.0337,299.627,299.9756,3070.0
2023-04-14 14:40:00,309.61,309.81,309.49,309.73,2110.0,299.7722,299.9659,299.656,299.8884,2110.0
2023-04-14 14:50:00,309.82,309.82,309.05,309.11,3950.0,299.9756,299.9756,299.23,299.2881,3950.0
2023-04-14 15:00:00,309.14,309.14,308.68,308.78,4757.0,299.3172,299.3172,298.8718,298.9686,4757.0
2023-04-14 15:10:00,308.81,308.82,307.93,308.48,4738.0,298.9977,299.0073,298.1456,298.6781,4738.0
2023-04-14 15:20:00,308.3,308.96,308.04,308.69,4737.0,298.5039,299.1429,298.2521,298.8815,4737.0
2023-04-14 15:30:00,308.71,309.93,308.71,309.84,12500.0,298.9008,300.0821,298.9008,299.9949,12500.0
2023-04-14 15:40:00,309.97,310.04,309.58,310.04,7620.0,300.1208,300.1886,299.7432,300.1886,7620.0
2023-04-14 15:50:00,309.63,309.78,309.11,309.41,27962.0,299.7916,299.9368,299.2881,299.5786,27962.0
2023-04-17 09:30:00,307.54,307.54,304.49,304.53,5511.0,297.768,297.768,294.8149,294.8536,5511.0
2023-04-17 09:40:00,304.98,306.97,304.55,306.97,2400.0,295.2893,297.2161,294.873,297.2161,2400.0
2023-04-17 09:50:00,307.45,309.46,307.45,308.54,3216.0,297.6809,299.627,297.6809,298.7362,3216.0
2023-04-17 10:00:00,309.04,309.35,308.3,308.54,5836.0,299.2203,299.5205,298.5039,298.7362,5836.0
2023-04-17 10:10:00,308.51,308.51,307.27,307.49,5339.0,298.7072,298.7072,297.5066,297.7196,5339.0
2023-04-17 10:20:00,307.15,308.21,307.15,307.91,4885.0,297.3904,298.4167,297.3904,298.1262,4885.0
2023-04-17 10:30:00,307.8,308.81,307.8,307.86,4133.0,298.0197,298.9977,298.0197,298.0778,4133.0
2023-04-17 10:40:00,307.73,308.21,307.73,308.0,3507.0,297.952,298.4167,297.952,298.2134,3507.0
2023-04-17 10:50:00,308.19,308.19,306.74,306.92,5616.0,298.3974,298.3974,296.9934,297.1677,5616.0
2023-04-17 11:00:00,307.06,307.09,305.85,305.85,4490.0,297.3033,297.3323,296.1317,296.1317,4490.0
2023-04-17 11:10:00,306.02,307.68,305.99,307.41,8219.0,296.2963,297.9036,296.2673,297.6421,8219.0
2023-04-17 11:20:00,307.46,308.83,307.46,307.79,4195.0,297.6905,299.017,297.6905,298.0101,4195.0
2023-04-17 11:30:00,307.88,308.06,306.98,307.07,4180.0,298.0972,298.2715,297.2258,297.3129,4180.0
2023-04-17 11:40:00,307.33,307.71,307.07,307.64,2628.0,297.5647,297.9326,297.3129,297.8648,2628.0
2023-04-17 11:50:00,307.98,308.24,307.98,308.2,2744.0,298.194,298.4458,298.194,298.407,2744.0
2023-04-17 12:00:00,308.21,309.08,308.14,309.07,4973.0,298.4167,299.2591,298.3489,299.2494,4973.0
2023-04-17 12:10:00,309.23,309.7,308.91,309.68,3763.0,299.4043,299.8594,299.0945,299.84,3763.0
2023-04-17 12:20:00,309.56,309.89,309.34,309.84,4824.0,299.7238,300.0433,299.5108,299.9949,4824.0
2023-04-17 12:30:00,309.99,309.99,309.38,309.45,2004.0,300.1402,300.1402,299.5495,299.6173,2004.0
2023-04-17 12:40:00,309.06,309.07,308.56,308.79,2361.0,299.2397,299.2494,298.7556,298.9783,2361.0
2023-04-17 12:50:00,308.63,308.63,308.08,308.08,322.0,298.8234,298.8234,298.2908,298.2908,322.0
2023-04-17 13:00:00,307.66,307.98,307.59,307.81,3519.0,297.8842,298.194,297.8164,298.0294,3519.0
2023-04-17 13:10:00,308.07,308.85,308.07,308.76,3037.0,298.2812,299.0364,298.2812,298.9492,3037.0
2023-04-17 13:20:00,308.54,308.59,308.39,308.58,2032.0,298.7362,298.7846,298.591,298.775,2032.0
2023-04-17 13:30:00,308.75,308.95,308.58,308.63,4176.0,298.9396,299.1332,298.775,298.8234,4176.0
2023-04-17 13:40:00,308.66,308.85,308.29,308.58,3401.0,298.8524,299.0364,298.4942,298.775,3401.0
2023-04-17 13:50:00,308.6,308.61,308.16,308.16,4679.0,298.7943,298.804,298.3683,298.3683,4679.0
2023-04-17 14:00:00,308.03,308.18,307.72,308.17,3726.0,298.2424,298.3877,297.9423,298.378,3726.0
2023-04-17 14:10:00,308.08,308.19,307.94,308.05,1932.0,298.2908,298.3974,298.1553,298.2618,1932.0
2023-04-17 14:20:00,308.26,308.52,308.05,308.28,3290.0,298.4651,298.7169,298.2618,298.4845,3290.0
2023-04-17 14:30:00,308.34,308.81,308.29,308.69,5550.0,298.5426,298.9977,298.4942,298.8815,5550.0
2023-04-17 14:40:00,308.79,309.62,308.79,309.62,3811.0,298.9783,299.7819,298.9783,299.7819,3811.0
2023-04-17 14:50:00,309.68,309.79,309.09,309.19,3630.0,299.84,299.9465,299.2688,299.3656,3630.0
2023-04-17 15:00:00,309.61,310.0,309.6,310.0,6412.0,299.7722,300.1498,299.7625,300.1498,6412.0
2023-04-17 15:10:00,309.97,310.04,309.58,309.77,3468.0,300.1208,300.1886,299.7432,299.9271,3468.0
2023-04-17 15:20:00,309.8,310.23,309.45,310.12,4601.0,299.9562,300.3725,299.6173,300.266,4601.0
2023-04-17 15:30:00,309.94,309.98,309.2,309.44,7456.0,300.0917,300.1305,299.3753,299.6076,7456.0
2023-04-17 15:40:00,309.46,310.04,309.45,309.91,8795.0,299.627,300.1886,299.6173,300.0627,8795.0
2023-04-17 15:50:00,310.03,311.63,309.94,311.61,42510.0,300.1789,301.728,300.0917,301.7087,42510.0
2023-04-18 09:30:00,312.24,313.02,310.55,312.96,5020.0,302.3187,303.0739,300.6824,303.0158,5020.0
2023-04-18 09:40:00,312.75,313.13,312.16,312.16,2731.0,302.8125,303.1804,302.2412,302.2412,2731.0
2023-04-18 09:50:00,311.7,312.07,310.92,311.04,3663.0,301.7958,302.1541,301.0406,301.1568,3663.0
2023-04-18 10:00:00,311.54,312.44,311.15,312.44,1681.0,301.6409,302.5123,301.2633,302.5123,1681.0
2023-04-18 10:10:00,312.24,312.62,311.76,312.61,3095.0,302.3187,302.6866,301.8539,302.6769,3095.0
2023-04-18 10:20:00,313.03,313.13,312.4,312.56,1862.0,303.0836,303.1804,302.4736,302.6285,1862.0
2023-04-18 10:30:00,312.37,312.53,311.8,311.8,3897.0,302.4445,302.5994,301.8926,301.8926,3897.0
2023-04-18 10:40:00,311.93,312.66,311.93,312.3,1938.0,302.0185,302.7253,302.0185,302.3768,1938.0
2023-04-18 10:50:00,312.11,312.41,311.93,312.08,3617.0,302.1928,302.4833,302.0185,302.1637,3617.0
2023-04-18 11:00:00,312.5,312.77,312.3,312.3,2101.0,302.5704,302.8318,302.3768,302.3768,2101.0
2023-04-18 11:10:00,311.91,312.52,311.75,312.3,2721.0,301.9991,302.5898,301.8442,302.3768,2721.0
2023-04-18 11:20:00,312.14,312.63,311.8,312.63,3496.0,302.2218,302.6963,301.8926,302.6963,3496.0
2023-04-18 11:30:00,312.72,313.29,312.68,312.89,3318.0,302.7834,303.3353,302.7447,302.948,3318.0
2023-04-18 11:40:00,312.91,313.58,312.7,313.54,4519.0,302.9674,303.6161,302.764,303.5774,4519.0
2023-04-18 11:50:00,313.54,313.54,313.18,313.4,2565.0,303.5774,303.5774,303.2288,303.4418,2565.0
2023-04-18 12:00:00,313.51,313.78,313.44,313.77,2401.0,303.5483,303.8097,303.4805,303.8,2401.0
2023-04-18 12:10:00,313.78,313.9,313.03,313.35,4471.0,303.8097,303.9259,303.0836,303.3934,4471.0
2023-04-18 12:20:00,313.53,313.75,313.3,313.75,4251.0,303.5677,303.7807,303.345,303.7807,4251.0
2023-04-18 12:30:00,313.81,314.16,313.65,314.09,4373.0,303.8388,304.1777,303.6839,304.1099,4373.0
2023-04-18 12:40:00,314.13,314.47,314.0,314.41,3023.0,304.1486,304.4778,304.0227,304.4197,3023.0
2023-04-18 12:50:00,314.52,314.53,313.72,313.91,3997.0,304.5262,304.5359,303.7516,303.9356,3997.0
2023-04-18 13:00:00,314.06,314.76,314.04,314.68,2947.0,304.0808,304.7586,304.0615,304.6811,2947.0
2023-04-18 13:10:00,314.68,314.68,314.06,314.17,1900.0,304.6811,304.6811,304.0808,304.1873,1900.0
2023-04-18 13:20:00,314.11,314.36,313.93,313.99,5185.0,304.1292,304.3713,303.955,304.0131,5185.0
2023-04-18 13:30:00,314.0,314.6,313.99,314.58,1751.0,304.0227,304.6037,304.0131,304.5843,1751.0
2023-04-18 13:40:00,314.58,315.02,314.51,315.02,2873.0,304.5843,305.0103,304.5165,305.0103,2873.0
2023-04-18 13:50:00,315.06,315.29,314.8,314.89,3395.0,305.0491,305.2718,304.7973,304.8845,3395.0
2023-04-18 14:00:00,314.87,315.04,314.24,314.32,5954.0,304.8651,305.0297,304.2551,304.3326,5954.0
2023-04-18 14:10:00,314.46,314.73,314.4,314.47,3563.0,304.4681,304.7295,304.41,304.4778,3563.0
2023-04-18 14:20:00,314.52,314.78,314.43,314.78,1500.0,304.5262,304.778,304.4391,304.778,1500.0
2023-04-18 14:30:00,314.74,315.06,314.74,314.85,2943.0,304.7392,305.0491,304.7392,304.8457,2943.0
2023-04-18 14:40:00,314.86,314.86,314.04,314.05,3597.0,304.8554,304.8554,304.0615,304.0712,3597.0
2023-04-18 14:50:00,313.95,314.46,313.95,314.38,2043.0,303.9743,304.4681,303.9743,304.3907,2043.0
2023-04-18 15:00:00,314.46,315.03,314.46,315.01,1901.0,304.4681,305.02,304.4681,305.0006,1901.0
2023-04-18 15:10:00,315.02,315.15,314.67,314.81,5997.0,305.0103,305.1362,304.6715,304.807,5997.0
2023-04-18 15:20:00,314.81,315.03,314.24,314.96,3485.0,304.807,305.02,304.2551,304.9522,3485.0
2023-04-18 15:30:00,314.96,315.09,314.71,314.82,6568.0,304.9522,305.0781,304.7102,304.8167,6568.0
2023-04-18 15:40:00,314.79,315.04,314.74,314.97,10584.0,304.7876,305.0297,304.7392,304.9619,10584.0
2023-04-18 15:50:00,315.06,315.7,314.73,315.6,43863.0,305.0491,305.6687,304.7295,305.5719,43863.0
2023-04-19 09:30:00,312.62,314.56,312.62,314.38,9844.0,302.6866,304.5649,302.6866,304.3907,9844.0
2023-04-19 09:40:00,314.0,315.35,314.0,315.31,1875.0,304.0227,305.3298,304.0227,305.2911,1875.0
2023-04-19 09:50:00,315.67,316.59,315.44,315.93,4861.0,305.6397,306.5304,305.417,305.8914,4861.0
2023-04-19 10:00:00,315.88,316.39,314.61,315.26,4472.0,305.843,306.3368,304.6134,305.2427,4472.0
2023-04-19 10:10:00,315.3,316.01,315.29,315.54,2260.0,305.2814,305.9689,305.2718,305.5138,2260.0
2023-04-19 10:20:00,316.06,316.17,315.21,315.22,2715.0,306.0173,306.1238,305.1943,305.204,2715.0
2023-04-19 10:30:00,315.48,315.81,315.24,315.41,2900.0,305.4557,305.7752,305.2233,305.3879,2900.0
2023-04-19 10:40:00,315.7,315.71,314.95,315.4,3069.0,305.6687,305.6784,304.9426,305.3783,3069.0
2023-04-19 10:50:00,315.34,315.95,315.34,315.93,4316.0,305.3202,305.9108,305.3202,305.8914,4316.0
2023-04-19 11:00:00,315.72,316.2,315.52,315.82,6942.0,305.6881,306.1528,305.4944,305.7849,6942.0
2023-04-19 11:10:00,315.76,316.1,315.73,316.1,1905.0,305.7268,306.056,305.6978,306.056,1905.0
2023-04-19 11:20:00,316.09,316.1,315.53,315.59,1712.0,306.0463,306.056,305.5041,305.5622,1712.0
2023-04-19 11:30:00,315.59,315.66,315.22,315.66,1090.0,305.5622,305.63,305.204,305.63,1090.0
2023-04-19 11:40:00,315.44,315.94,315.43,315.52,3219.0,305.417,305.9011,305.4073,305.4944,3219.0
2023-04-19 11:50:00,315.52,316.15,315.09,315.81,4699.0,305.4944,306.1044,305.0781,305.7752,4699.0
2023-04-19 12:00:00,315.85,316.26,315.84,316.02,2686.0,305.814,306.2109,305.8043,305.9786,2686.0
2023-04-19 12:10:00,316.21,316.56,316.21,316.52,1000.0,306.1625,306.5014,306.1625,306.4627,1000.0
2023-04-19 12:20:00,316.53,316.53,316.06,316.24,2221.0,306.4723,306.4723,306.0173,306.1916,2221.0
2023-04-19 12:30:00,316.25,316.59,316.16,316.59,610.0,306.2012,306.5304,306.1141,306.5304,610.0
2023-04-19 12:40:00,316.7,316.87,316.4,316.62,1454.0,306.6369,306.8015,306.3465,306.5595,1454.0
2023-04-19 12:50:00,316.58,316.85,316.39,316.46,2062.0,306.5208,306.7822,306.3368,306.4046,2062.0
2023-04-19 13:00:00,316.63,317.03,316.62,317.03,1568.0,306.5692,306.9565,306.5595,306.9565,1568.0
2023-04-19 13:10:00,316.87,316.87,316.45,316.45,1303.0,306.8015,306.8015,306.3949,306.3949,1303.0
2023-04-19 13:20:00,316.27,316.71,316.27,316.7,1105.0,306.2206,306.6466,306.2206,306.6369,1105.0
2023-04-19 13:30:00,316.82,316.82,316.71,316.78,900.0,306.7531,306.7531,306.6466,306.7144,900.0
2023-04-19 13:40:00,316.74,316.88,316.6,316.84,1639.0,306.6757,306.8112,306.5401,306.7725,1639.0
2023-04-19 13:50:00,317.02,317.29,317.02,317.29,1558.0,306.9468,307.2082,306.9468,307.2082,1558.0
2023-04-19 14:00:00,317.76,317.76,317.19,317.41,3044.0,307.6633,307.6633,307.1114,307.3244,3044.0
2023-04-19 14:10:00,317.41,317.56,317.34,317.43,2449.0,307.3244,307.4696,307.2566,307.3438,2449.0
2023-04-19 14:20:00,317.36,317.81,317.36,317.62,3288.0,307.276,307.7117,307.276,307.5277,3288.0
2023-04-19 14:30:00,317.8,317.96,317.36,317.37,2187.0,307.702,307.8569,307.276,307.2857,2187.0
2023-04-19 14:40:00,317.32,317.51,316.88,317.26,4471.0,307.2372,307.4212,306.8112,307.1792,4471.0
2023-04-19 14:50:00,317.33,317.54,317.16,317.54,3009.0,307.2469,307.4503,307.0823,307.4503,3009.0
2023-04-19 15:00:00,317.45,317.45,316.92,317.03,1600.0,307.3631,307.3631,306.85,306.9565,1600.0
2023-04-19 15:10:00,317.01,317.25,316.86,316.86,2279.0,306.9371,307.1695,306.7919,306.7919,2279.0
2023-04-19 15:20:00,316.89,317.47,316.82,317.4,6972.0,306.8209,307.3825,306.7531,307.3147,6972.0
2023-04-19 15:30:00,317.35,317.35,316.3,316.56,3811.0,307.2663,307.2663,306.2497,306.5014,3811.0
2023-04-19 15:40:00,316.35,316.53,315.73,316.04,8973.0,306.2981,306.4723,305.6978,305.9979,8973.0
2023-04-19 15:50:00,315.93,316.26,315.81,315.99,31949.0,305.8914,306.2109,305.7752,305.9495,31949.0
2023-04-20 09:30:00,312.95,314.95,312.95,314.43,8975.0,303.0061,304.9426,303.0061,304.4391,8975.0
2023-04-20 09:40:00,314.23,314.55,313.81,314.52,5082.0,304.2454,304.5553,303.8388,304.5262,5082.0
2023-04-20 09:50:00,314.71,315.06,313.88,314.18,12952.0,304.7102,305.0491,303.9066,304.197,12952.0
2023-04-20 10:00:00,314.27,314.66,313.98,314.34,10361.0,304.2842,304.6618,304.0034,304.3519,10361.0
2023-04-20 10:10:00,313.99,315.19,313.99,314.89,5298.0,304.0131,305.1749,304.0131,304.8845,5298.0
2023-04-20 10:20:00,315.13,315.41,314.99,315.31,3872.0,305.1168,305.3879,304.9813,305.2911,3872.0
2023-04-20 10:30:00,315.51,316.5,315.36,315.68,12446.0,305.4848,306.4433,305.3395,305.6494,12446.0
2023-04-20 10:40:00,315.62,315.75,315.38,315.63,4742.0,305.5913,305.7171,305.3589,305.6009,4742.0
2023-04-20 10:50:00,315.57,315.8,315.06,315.75,4722.0,305.5429,305.7655,305.0491,305.7171,4722.0
2023-04-20 11:00:00,315.75,315.82,315.04,315.24,6982.0,305.7171,305.7849,305.0297,305.2233,6982.0
2023-04-20 11:10:00,315.7,315.83,314.72,314.72,5378.0,305.6687,305.7946,304.7199,304.7199,5378.0
2023-04-20 11:20:00,314.77,314.89,314.4,314.66,11897.0,304.7683,304.8845,304.41,304.6618,11897.0
2023-04-20 11:30:00,314.54,314.55,313.53,313.85,17643.0,304.5456,304.5553,303.5677,303.8775,17643.0
2023-04-20 11:40:00,313.7,314.44,313.7,314.34,4407.0,303.7323,304.4488,303.7323,304.3519,4407.0
2023-04-20 11:50:00,314.32,314.32,313.71,313.71,3131.0,304.3326,304.3326,303.742,303.742,3131.0
2023-04-20 12:00:00,313.84,314.34,313.57,313.58,9546.0,303.8678,304.3519,303.6064,303.6161,9546.0
2023-04-20 12:10:00,313.37,314.0,313.36,313.9,2350.0,303.4128,304.0227,303.4031,303.9259,2350.0
2023-04-20 12:20:00,313.91,314.0,313.57,313.88,4301.0,303.9356,304.0227,303.6064,303.9066,4301.0
2023-04-20 12:30:00,313.78,314.13,313.74,314.12,6113.0,303.8097,304.1486,303.771,304.1389,6113.0
2023-04-20 12:40:00,314.19,314.62,314.18,314.59,3539.0,304.2067,304.623,304.197,304.594,3539.0
2023-04-20 12:50:00,314.49,314.99,314.49,314.99,1200.0,304.4972,304.9813,304.4972,304.9813,1200.0
2023-04-20 13:00:00,315.19,315.19,314.86,314.88,3473.0,305.1749,305.1749,304.8554,304.8748,3473.0
2023-04-20 13:10:00,315.05,315.2,315.05,315.13,2024.0,305.0394,305.1846,305.0394,305.1168,2024.0
2023-04-20 13:20:00,315.11,315.36,314.98,315.17,2591.0,305.0975,305.3395,304.9716,305.1556,2591.0
2023-04-20 13:30:00,315.25,315.25,314.73,314.98,1923.0,305.233,305.233,304.7295,304.9716,1923.0
2023-04-20 13:40:00,314.87,315.45,314.86,315.35,2722.0,304.8651,305.4267,304.8554,305.3298,2722.0
2023-04-20 13:50:00,315.44,315.86,315.4,315.55,4244.0,305.417,305.8236,305.3783,305.5235,4244.0
2023-04-20 14:00:00,315.35,315.66,314.71,315.66,8172.0,305.3298,305.63,304.7102,305.63,8172.0
2023-04-20 14:10:00,315.75,316.11,315.56,316.07,2921.0,305.7171,306.0657,305.5332,306.027,2921.0
2023-04-20 14:20:00,316.03,316.47,315.94,316.3,5268.0,305.9882,306.4143,305.9011,306.2497,5268.0
2023-04-20 14:30:00,316.11,316.11,315.26,315.5,5233.0,306.0657,306.0657,305.2427,305.4751,5233.0
2023-04-20 14:40:00,315.25,315.61,315.18,315.18,4200.0,305.233,305.5816,305.1652,305.1652,4200.0
2023-04-20 14:50:00,315.14,315.62,315.1,315.62,4710.0,305.1265,305.5913,305.0878,305.5913,4710.0
2023-04-20 15:00:00,315.67,315.74,314.89,315.16,8900.0,305.6397,305.7075,304.8845,305.1459,8900.0
2023-04-20 15:10:00,315.01,315.04,314.26,314.55,5022.0,305.0006,305.0297,304.2745,304.5553,5022.0
2023-04-20 15:20:00,314.36,314.82,314.11,314.62,3514.0,304.3713,304.8167,304.1292,304.623,3514.0
2023-04-20 15:30:00,314.73,315.06,314.61,314.78,6466.0,304.7295,305.0491,304.6134,304.778,6466.0
2023-04-20 15:40:00,314.7,314.7,314.0,314.42,8743.0,304.7005,304.7005,304.0227,304.4294,8743.0
2023-04-20 15:50:00,314.36,316.0,314.16,315.86,52268.0,304.3713,305.9592,304.1777,305.8236,52268.0
2023-04-21 09:30:00,314.95,316.38,310.58,311.1,34929.0,304.9426,306.3271,300.7114,301.2149,34929.0
2023-04-21 09:40:00,311.08,312.62,310.13,311.8,11356.0,301.1955,302.6866,300.2757,301.8926,11356.0
2023-04-21 09:50:00,312.12,313.25,311.0,312.72,5472.0,302.2025,303.2966,301.1181,302.7834,5472.0
2023-04-21 10:00:00,312.2,313.0,312.11,312.63,6226.0,302.2799,303.0545,302.1928,302.6963,6226.0
2023-04-21 10:10:00,312.91,313.48,312.3,313.05,5029.0,302.9674,303.5193,302.3768,303.1029,5029.0
2023-04-21 10:20:00,313.15,313.3,312.74,312.82,4735.0,303.1997,303.345,302.8028,302.8802,4735.0
2023-04-21 10:30:00,312.93,313.32,312.05,312.06,7200.0,302.9867,303.3643,302.1347,302.1444,7200.0
2023-04-21 10:40:00,312.0,312.0,309.8,310.7,5650.0,302.0863,302.0863,299.9562,300.8276,5650.0
2023-04-21 10:50:00,310.34,310.69,310.05,310.1,4698.0,300.479,300.8179,300.1982,300.2467,4698.0
2023-04-21 11:00:00,310.26,311.94,310.26,311.2,4159.0,300.4016,302.0282,300.4016,301.3117,4159.0
2023-04-21 11:10:00,311.33,311.75,311.15,311.37,4970.0,301.4376,301.8442,301.2633,301.4763,4970.0
2023-04-21 11:20:00,311.72,311.87,311.2,311.5,4222.0,301.8152,301.9604,301.3117,301.6022,4222.0
2023-04-21 11:30:00,311.69,312.15,311.31,311.33,3991.0,301.7861,302.2315,301.4182,301.4376,3991.0
2023-04-21 11:40:00,311.46,312.08,310.89,310.89,2589.0,301.5634,302.1637,301.0116,301.0116,2589.0
2023-04-21 11:50:00,310.89,311.79,310.83,311.65,2741.0,301.0116,301.883,300.9535,301.7474,2741.0
2023-04-21 12:00:00,311.49,311.86,311.21,311.35,3313.0,301.5925,301.9507,301.3214,301.4569,3313.0
2023-04-21 12:10:00,311.31,311.83,311.28,311.76,3833.0,301.4182,301.9217,301.3892,301.8539,3833.0
2023-04-21 12:20:00,311.53,311.64,310.93,311.64,4600.0,301.6312,301.7377,301.0503,301.7377,4600.0
2023-04-21 12:30:00,311.69,311.96,310.94,311.06,6421.0,301.7861,302.0476,301.06,301.1762,6421.0
2023-04-21 12:40:00,310.89,311.74,310.89,311.63,1300.0,301.0116,301.8346,301.0116,301.728,1300.0
2023-04-21 12:50:00,311.51,311.68,311.35,311.61,1709.0,301.6119,301.7765,301.4569,301.7087,1709.0
2023-04-21 13:00:00,311.54,312.0,311.5,311.82,2378.0,301.6409,302.0863,301.6022,301.912,2378.0
2023-04-21 13:10:00,311.67,311.67,310.91,311.17,4175.0,301.7668,301.7668,301.0309,301.2827,4175.0
2023-04-21 13:20:00,311.11,311.25,311.05,311.13,1303.0,301.2246,301.3601,301.1665,301.2439,1303.0
2023-04-21 13:30:00,311.05,312.22,311.05,312.22,4020.0,301.1665,302.2993,301.1665,302.2993,4020.0
2023-04-21 13:40:00,312.45,312.46,312.2,312.27,2475.0,302.522,302.5317,302.2799,302.3477,2475.0
2023-04-21 13:50:00,312.19,312.7,312.1,312.56,4360.0,302.2703,302.764,302.1831,302.6285,4360.0
2023-04-21 14:00:00,312.53,313.14,312.33,312.93,3572.0,302.5994,303.1901,302.4058,302.9867,3572.0
2023-04-21 14:10:00,312.85,312.94,312.62,312.63,2501.0,302.9093,302.9964,302.6866,302.6963,2501.0
2023-04-21 14:20:00,312.88,313.31,312.65,313.06,4832.0,302.9383,303.3547,302.7156,303.1126,4832.0
2023-04-21 14:30:00,312.87,312.87,312.28,312.75,2246.0,302.9286,302.9286,302.3574,302.8125,2246.0
2023-04-21 14:40:00,312.63,312.8,312.1,312.24,3112.0,302.6963,302.8609,302.1831,302.3187,3112.0
2023-04-21 14:50:00,312.44,312.85,312.33,312.77,3502.0,302.5123,302.9093,302.4058,302.8318,3502.0
2023-04-21 15:00:00,312.78,313.16,312.61,313.16,3184.0,302.8415,303.2094,302.6769,303.2094,3184.0
2023-04-21 15:10:00,312.98,313.3,312.97,313.03,6050.0,303.0351,303.345,303.0255,303.0836,6050.0
2023-04-21 15:20:00,313.13,313.51,313.12,313.4,8412.0,303.1804,303.5483,303.1707,303.4418,8412.0
2023-04-21 15:30:00,313.38,313.82,313.24,313.31,8791.0,303.4224,303.8485,303.2869,303.3547,8791.0
2023-04-21 15:40:00,313.34,313.76,312.82,313.13,13492.0,303.3837,303.7904,302.8802,303.1804,13492.0
2023-04-21 15:50:00,313.35,314.14,313.33,314.06,46459.0,303.3934,304.1583,303.374,304.0808,46459.0
2023-04-24 09:30:00,313.66,314.09,312.9,313.56,8016.0,303.6935,304.1099,302.9577,303.5967,8016.0
2023-04-24 09:40:00,313.8,314.54,313.26,313.73,10567.0,303.8291,304.5456,303.3063,303.7613,10567.0
2023-04-24 09:50:00,313.72,314.4,313.13,313.71,9438.0,303.7516,304.41,303.1804,303.742,9438.0
2023-04-24 10:00:00,313.81,314.13,313.07,313.36,6828.0,303.8388,304.1486,303.1223,303.4031,6828.0
2023-04-24 10:10:00,313.37,314.24,313.35,313.81,5893.0,303.4128,304.2551,303.3934,303.8388,5893.0
2023-04-24 10:20:00,313.84,313.88,313.03,313.81,6580.0,303.8678,303.9066,303.0836,303.8388,6580.0
2023-04-24 10:30:00,313.82,314.18,312.81,312.81,4642.0,303.8485,304.197,302.8706,302.8706,4642.0
2023-04-24 10:40:00,312.71,312.96,311.51,311.77,9450.0,302.7737,303.0158,301.6119,301.8636,9450.0
2023-04-24 10:50:00,311.87,311.96,311.22,311.42,3646.0,301.9604,302.0476,301.3311,301.5247,3646.0
2023-04-24 11:00:00,311.45,311.45,310.07,310.42,9090.0,301.5538,301.5538,300.2176,300.5565,9090.0
2023-04-24 11:10:00,310.52,310.54,310.06,310.06,3805.0,300.6533,300.6727,300.2079,300.2079,3805.0
2023-04-24 11:20:00,310.23,310.46,310.18,310.18,2923.0,300.3725,300.5952,300.3241,300.3241,2923.0
2023-04-24 11:30:00,310.26,310.46,309.65,309.65,6051.0,300.4016,300.5952,299.811,299.811,6051.0
2023-04-24 11:40:00,309.75,309.86,309.47,309.72,4064.0,299.9078,300.0143,299.6367,299.8787,4064.0
2023-04-24 11:50:00,309.69,309.82,309.56,309.66,3326.0,299.8497,299.9756,299.7238,299.8206,3326.0
2023-04-24 12:00:00,309.61,310.09,309.15,309.25,14340.0,299.7722,300.237,299.3268,299.4237,14340.0
2023-04-24 12:10:00,309.06,309.47,308.98,309.45,4818.0,299.2397,299.6367,299.1622,299.6173,4818.0
2023-04-24 12:20:00,309.5,309.68,309.49,309.64,1637.0,299.6657,299.84,299.656,299.8013,1637.0
2023-04-24 12:30:00,309.51,309.96,309.47,309.84,4022.0,299.6754,300.1111,299.6367,299.9949,4022.0
2023-04-24 12:40:00,309.85,310.34,309.84,310.34,2576.0,300.0046,300.479,299.9949,300.479,2576.0
2023-04-24 12:50:00,310.43,310.43,310.14,310.19,1500.0,300.5662,300.5662,300.2854,300.3338,1500.0
2023-04-24 13:00:00,310.33,310.33,309.91,309.97,3802.0,300.4694,300.4694,300.0627,300.1208,3802.0
2023-04-24 13:10:00,309.93,310.48,309.82,310.48,1939.0,300.0821,300.6146,299.9756,300.6146,1939.0
2023-04-24 13:20:00,310.48,310.5,310.11,310.2,4058.0,300.6146,300.634,300.2563,300.3435,4058.0
2023-04-24 13:30:00,310.26,310.8,310.26,310.67,4124.0,300.4016,300.9244,300.4016,300.7985,4124.0
2023-04-24 13:40:00,310.67,311.05,310.63,310.85,4380.0,300.7985,301.1665,300.7598,300.9728,4380.0
2023-04-24 13:50:00,311.15,311.15,310.81,310.81,4572.0,301.2633,301.2633,300.9341,300.9341,4572.0
2023-04-24 14:00:00,310.89,311.05,310.46,310.47,3483.0,301.0116,301.1665,300.5952,300.6049,3483.0
2023-04-24 14:10:00,310.37,310.37,309.68,309.68,4944.0,300.5081,300.5081,299.84,299.84,4944.0
2023-04-24 14:20:00,309.81,310.14,309.81,310.13,1319.0,299.9659,300.2854,299.9659,300.2757,1319.0
2023-04-24 14:30:00,310.27,310.37,310.11,310.23,2756.0,300.4113,300.5081,300.2563,300.3725,2756.0
2023-04-24 14:40:00,310.39,310.39,310.06,310.19,4799.0,300.5274,300.5274,300.2079,300.3338,4799.0
2023-04-24 14:50:00,310.13,310.45,309.99,310.35,5282.0,300.2757,300.5855,300.1402,300.4887,5282.0
2023-04-24 15:00:00,310.46,310.93,310.42,310.93,3786.0,300.5952,301.0503,300.5565,301.0503,3786.0
2023-04-24 15:10:00,310.96,311.19,310.86,311.09,5410.0,301.0793,301.302,300.9825,301.2052,5410.0
2023-04-24 15:20:00,310.99,311.58,310.91,311.33,6795.0,301.1084,301.6796,301.0309,301.4376,6795.0
2023-04-24 15:30:00,311.31,311.75,311.28,311.71,13146.0,301.4182,301.8442,301.3892,301.8055,13146.0
2023-04-24 15:40:00,311.74,312.49,311.5,311.51,30318.0,301.8346,302.5607,301.6022,301.6119,30318.0
2023-04-24 15:50:00,311.43,313.14,310.94,312.58,61163.0,301.5344,303.1901,301.06,302.6479,61163.0
2023-04-25 09:30:00,299.8,299.94,290.86,294.37,45130.0,290.2739,290.4095,281.618,285.0165,45130.0
2023-04-25 09:40:00,293.83,296.35,293.23,294.88,44379.0,284.4936,286.9336,283.9127,285.5103,44379.0
2023-04-25 09:50:00,295.4,295.4,292.44,294.4,24131.0,286.0137,286.0137,283.1478,285.0455,24131.0
2023-04-25 10:00:00,294.48,295.63,293.32,293.76,23834.0,285.123,286.2364,283.9998,284.4259,23834.0
2023-04-25 10:10:00,293.8,294.96,292.88,293.77,27194.0,284.4646,285.5877,283.5738,284.4355,27194.0
2023-04-25 10:20:00,294.27,295.97,293.2,295.49,23805.0,284.9197,286.5656,283.8837,286.1009,23805.0
2023-04-25 10:30:00,295.5,295.75,293.58,294.13,14811.0,286.1106,286.3526,284.2516,284.7841,14811.0
2023-04-25 10:40:00,294.12,294.51,292.98,294.51,14448.0,284.7744,285.152,283.6706,285.152,14448.0
2023-04-25 10:50:00,294.78,295.76,294.64,295.16,23503.0,285.4134,286.3623,285.2779,285.7814,23503.0
2023-04-25 11:00:00,295.16,295.55,294.37,294.91,8761.0,285.7814,286.159,285.0165,285.5393,8761.0
2023-04-25 11:10:00,294.58,295.55,294.48,294.67,14799.0,285.2198,286.159,285.123,285.3069,14799.0
2023-04-25 11:20:00,294.5,294.68,294.04,294.55,11020.0,285.1423,285.3166,284.697,285.1908,11020.0
2023-04-25 11:30:00,294.52,295.55,294.52,295.27,15849.0,285.1617,286.159,285.1617,285.8879,15849.0
2023-04-25 11:40:00,295.14,295.59,294.71,295.54,9067.0,285.762,286.1977,285.3457,286.1493,9067.0
2023-04-25 11:50:00,295.53,296.54,295.11,295.56,27694.0,286.1396,287.1175,285.733,286.1687,27694.0
2023-04-25 12:00:00,295.62,295.64,294.76,295.18,8527.0,286.2268,286.2461,285.3941,285.8007,8527.0
2023-04-25 12:10:00,295.09,295.43,294.84,295.2,3100.0,285.7136,286.0428,285.4715,285.8201,3100.0
2023-04-25 12:20:00,295.38,295.53,294.72,294.94,5648.0,285.9944,286.1396,285.3554,285.5684,5648.0
2023-04-25 12:30:00,294.78,295.53,294.77,295.46,4700.0,285.4134,286.1396,285.4038,286.0718,4700.0
2023-04-25 12:40:00,295.29,295.66,295.28,295.5,16232.0,285.9072,286.2655,285.8976,286.1106,16232.0
2023-04-25 12:50:00,295.37,295.51,295.03,295.03,4943.0,285.9847,286.1203,285.6555,285.6555,4943.0
2023-04-25 13:00:00,295.04,295.49,294.26,294.32,10651.0,285.6652,286.1009,284.91,284.9681,10651.0
2023-04-25 13:10:00,294.49,294.58,291.52,292.06,49950.0,285.1327,285.2198,282.257,282.7799,49950.0
2023-04-25 13:20:00,291.94,293.18,291.84,292.57,22098.0,282.6637,283.8643,282.5669,283.2737,22098.0
2023-04-25 13:30:00,292.77,292.94,292.05,292.48,9795.0,283.4673,283.6319,282.7702,283.1865,9795.0
2023-04-25 13:40:00,292.3,292.85,292.04,292.25,5473.0,283.0123,283.5448,282.7605,282.9638,5473.0
2023-04-25 13:50:00,292.0,292.16,291.79,291.92,8249.0,282.7218,282.8767,282.5185,282.6443,8249.0
2023-04-25 14:00:00,292.1,292.17,291.58,291.8,7502.0,282.8186,282.8864,282.3151,282.5281,7502.0
2023-04-25 14:10:00,291.91,292.49,291.82,292.46,11123.0,282.6346,283.1962,282.5475,283.1672,11123.0
2023-04-25 14:20:00,292.37,292.95,292.21,292.82,7277.0,283.08,283.6416,282.9251,283.5157,7277.0
2023-04-25 14:30:00,292.77,293.37,292.53,292.78,14968.0,283.4673,284.0483,283.2349,283.477,14968.0
2023-04-25 14:40:00,292.88,292.88,291.92,292.6,10492.0,283.5738,283.5738,282.6443,283.3027,10492.0
2023-04-25 14:50:00,292.9,292.91,291.98,292.13,4879.0,283.5932,283.6029,282.7024,282.8477,4879.0
2023-04-25 15:00:00,292.03,292.38,291.91,292.23,6915.0,282.7508,283.0897,282.6346,282.9445,6915.0
2023-04-25 15:10:00,292.32,292.4,291.76,292.04,10440.0,283.0316,283.1091,282.4894,282.7605,10440.0
2023-04-25 15:20:00,292.04,292.53,291.77,291.8,10152.0,282.7605,283.2349,282.4991,282.5281,10152.0
2023-04-25 15:30:00,291.92,291.99,290.95,291.01,12054.0,282.6443,282.7121,281.7051,281.7632,12054.0
2023-04-25 15:40:00,291.04,291.27,290.55,291.04,23593.0,281.7923,282.015,281.3179,281.7923,23593.0
2023-04-25 15:50:00,290.96,291.33,289.53,290.0,120044.0,281.7148,282.0731,280.3303,280.7853,120044.0
2023-04-26 09:30:00,288.64,290.65,288.6,290.65,11764.0,279.4685,281.4147,279.4298,281.4147,11764.0
2023-04-26 09:40:00,290.96,292.93,290.96,292.8,7671.0,281.7148,283.6222,281.7148,283.4964,7671.0
2023-04-26 09:50:00,293.06,293.07,291.43,291.56,3517.0,283.7481,283.7578,282.1699,282.2958,3517.0
2023-04-26 10:00:00,291.39,291.69,290.39,291.48,6608.0,282.1312,282.4216,281.1629,282.2183,6608.0
2023-04-26 10:10:00,291.5,291.98,291.29,291.83,8294.0,282.2377,282.7024,282.0343,282.5572,8294.0
2023-04-26 10:20:00,292.26,292.51,291.77,292.37,4949.0,282.9735,283.2156,282.4991,283.08,4949.0
2023-04-26 10:30:00,292.77,293.18,292.41,293.02,4295.0,283.4673,283.8643,283.1188,283.7094,4295.0
2023-04-26 10:40:00,292.85,293.21,292.71,293.03,4343.0,283.5448,283.8933,283.4092,283.7191,4343.0
2023-04-26 10:50:00,293.05,293.49,292.07,292.79,11286.0,283.7384,284.1644,282.7896,283.4867,11286.0
2023-04-26 11:00:00,292.91,293.36,292.61,293.28,7122.0,283.6029,284.0386,283.3124,283.9611,7122.0
2023-04-26 11:10:00,293.5,294.05,293.29,293.79,11327.0,284.1741,284.7066,283.9708,284.4549,11327.0
2023-04-26 11:20:00,293.82,294.16,293.54,293.73,14470.0,284.484,284.8131,284.2129,284.3968,14470.0
2023-04-26 11:30:00,293.85,294.07,293.39,293.43,4774.0,284.513,284.726,284.0676,284.1063,4774.0
2023-04-26 11:40:00,293.61,294.0,293.51,293.82,4512.0,284.2806,284.6582,284.1838,284.484,4512.0
2023-04-26 11:50:00,293.87,294.46,293.72,294.2,13627.0,284.5324,285.1036,284.3871,284.8519,13627.0
2023-04-26 12:00:00,294.38,294.38,293.97,293.97,3243.0,285.0262,285.0262,284.6292,284.6292,3243.0
2023-04-26 12:10:00,293.55,294.37,293.15,293.83,10963.0,284.2225,285.0165,283.8352,284.4936,10963.0
2023-04-26 12:20:00,293.92,293.97,293.49,293.59,3354.0,284.5808,284.6292,284.1644,284.2613,3354.0
2023-04-26 12:30:00,293.67,293.81,293.38,293.81,7024.0,284.3387,284.4743,284.0579,284.4743,7024.0
2023-04-26 12:40:00,293.65,294.68,293.65,294.41,4500.0,284.3194,285.3166,284.3194,285.0552,4500.0
2023-04-26 12:50:00,294.54,294.54,293.86,293.87,2442.0,285.1811,285.1811,284.5227,284.5324,2442.0
2023-04-26 13:00:00,294.04,294.33,293.61,293.62,4791.0,284.697,284.9777,284.2806,284.2903,4791.0
2023-04-26 13:10:00,293.61,293.61,293.0,293.42,7114.0,284.2806,284.2806,283.69,284.0967,7114.0
2023-04-26 13:20:00,293.4,293.5,293.06,293.35,4378.0,284.0773,284.1741,283.7481,284.0289,4378.0
2023-04-26 13:30:00,293.43,293.83,293.27,293.73,6244.0,284.1063,284.4936,283.9514,284.3968,6244.0
2023-04-26 13:40:00,293.8,294.36,293.48,293.5,14298.0,284.4646,285.0068,284.1548,284.1741,14298.0
2023-04-26 13:50:00,293.29,293.29,292.43,292.81,4412.0,283.9708,283.9708,283.1381,283.506,4412.0
2023-04-26 14:00:00,292.67,292.76,292.34,292.76,4505.0,283.3705,283.4576,283.051,283.4576,4505.0
2023-04-26 14:10:00,292.45,292.85,292.23,292.81,7379.0,283.1575,283.5448,282.9445,283.506,7379.0
2023-04-26 14:20:00,292.75,293.41,292.6,293.41,11665.0,283.448,284.087,283.3027,284.087,11665.0
2023-04-26 14:30:00,293.43,293.44,292.55,292.8,11453.0,284.1063,284.116,283.2543,283.4964,11453.0
2023-04-26 14:40:00,292.68,292.8,291.43,291.74,9752.0,283.3802,283.4964,282.1699,282.47,9752.0
2023-04-26 14:50:00,291.59,292.12,291.37,291.83,7350.0,282.3248,282.838,282.1118,282.5572,7350.0
2023-04-26 15:00:00,291.52,292.39,291.52,292.39,16495.0,282.257,283.0994,282.257,283.0994,16495.0
2023-04-26 15:10:00,292.39,292.82,291.92,292.09,8209.0,283.0994,283.5157,282.6443,282.8089,8209.0
2023-04-26 15:20:00,291.97,292.26,291.59,292.26,10995.0,282.6927,282.9735,282.3248,282.9735,10995.0
2023-04-26 15:30:00,292.26,292.38,291.56,291.66,6189.0,282.9735,283.0897,282.2958,282.3926,6189.0
2023-04-26 15:40:00,291.73,291.81,291.27,291.48,10094.0,282.4604,282.5378,282.015,282.2183,10094.0
2023-04-26 15:50:00,291.35,292.87,290.99,292.53,89071.0,282.0924,283.5641,281.7439,283.2349,89071.0
2023-04-27 09:30:00,294.67,295.71,293.91,294.74,8436.0,285.3069,286.3139,284.5711,285.3747,8436.0
2023-04-27 09:40:00,294.66,295.62,294.16,295.5,8846.0,285.2973,286.2268,284.8131,286.1106,8846.0
2023-04-27 09:50:00,295.73,296.63,295.57,296.43,5897.0,286.3333,287.2047,286.1783,287.011,5897.0
2023-04-27 10:00:00,296.7,296.97,295.96,296.02,9606.0,287.2724,287.5339,286.556,286.614,9606.0
2023-04-27 10:10:00,295.98,298.13,295.48,297.89,16410.0,286.5753,288.657,286.0912,288.4246,16410.0
2023-04-27 10:20:00,297.95,298.19,297.04,298.19,10394.0,288.4827,288.7151,287.6016,288.7151,10394.0
2023-04-27 10:30:00,298.38,299.24,298.37,298.59,5239.0,288.8991,289.7317,288.8894,289.1024,5239.0
2023-04-27 10:40:00,298.59,298.59,297.15,297.15,3109.0,289.1024,289.1024,287.7081,287.7081,3109.0
2023-04-27 10:50:00,297.15,297.15,295.8,296.23,3259.0,287.7081,287.7081,286.401,286.8174,3259.0
2023-04-27 11:00:00,296.26,296.41,295.8,295.81,3942.0,286.8464,286.9917,286.401,286.4107,3942.0
2023-04-27 11:10:00,296.12,296.71,295.49,296.57,5844.0,286.7109,287.2821,286.1009,287.1466,5844.0
2023-04-27 11:20:00,296.69,298.48,296.49,298.08,3317.0,287.2628,288.9959,287.0691,288.6086,3317.0
2023-04-27 11:30:00,298.37,298.37,297.07,297.21,3100.0,288.8894,288.8894,287.6307,287.7662,3100.0
2023-04-27 11:40:00,296.95,297.23,296.86,296.88,3205.0,287.5145,287.7856,287.4274,287.4467,3205.0
2023-04-27 11:50:00,296.98,298.67,296.97,298.46,10773.0,287.5435,289.1798,287.5339,288.9765,10773.0
2023-04-27 12:00:00,298.6,298.89,298.24,298.35,4707.0,289.1121,289.3929,288.7635,288.87,4707.0
2023-04-27 12:10:00,298.4,299.07,298.2,298.36,9599.0,288.9184,289.5671,288.7248,288.8797,9599.0
2023-04-27 12:20:00,298.47,298.65,298.35,298.44,3190.0,288.9862,289.1605,288.87,288.9572,3190.0
2023-04-27 12:30:00,298.46,298.74,298.36,298.57,6042.0,288.9765,289.2476,288.8797,289.083,6042.0
2023-04-27 12:40:00,298.1,298.35,297.95,297.95,2601.0,288.628,288.87,288.4827,288.4827,2601.0
2023-04-27 12:50:00,298.14,298.48,298.0,298.14,5875.0,288.6667,288.9959,288.5311,288.6667,5875.0
2023-04-27 13:00:00,298.16,298.93,297.99,298.93,3586.0,288.6861,289.4316,288.5215,289.4316,3586.0
2023-04-27 13:10:00,298.93,299.53,298.71,299.47,4787.0,289.4316,290.0125,289.2186,289.9544,4787.0
2023-04-27 13:20:00,299.54,299.74,299.32,299.56,3455.0,290.0222,290.2158,289.8092,290.0416,3455.0
2023-04-27 13:30:00,299.63,300.26,299.36,300.26,4431.0,290.1093,290.7193,289.8479,290.7193,4431.0
2023-04-27 13:40:00,300.54,301.22,300.46,300.91,2549.0,290.9904,291.6488,290.913,291.3487,2549.0
2023-04-27 13:50:00,301.05,301.34,300.86,300.99,4504.0,291.4842,291.765,291.3003,291.4261,4504.0
2023-04-27 14:00:00,300.97,301.42,300.88,300.94,3859.0,291.4068,291.8425,291.3196,291.3777,3859.0
2023-04-27 14:10:00,300.93,302.08,300.93,302.08,3293.0,291.368,292.4815,291.368,292.4815,3293.0
2023-04-27 14:20:00,302.03,302.08,301.57,302.05,8815.0,292.4331,292.4815,291.9877,292.4524,8815.0
2023-04-27 14:30:00,301.87,302.31,301.87,302.13,6797.0,292.2782,292.7042,292.2782,292.5299,6797.0
2023-04-27 14:40:00,302.13,302.21,301.69,301.69,5078.0,292.5299,292.6074,292.1039,292.1039,5078.0
2023-04-27 14:50:00,301.91,302.22,301.69,302.21,3200.0,292.3169,292.617,292.1039,292.6074,3200.0
2023-04-27 15:00:00,302.05,302.32,302.05,302.3,7041.0,292.4524,292.7139,292.4524,292.6945,7041.0
2023-04-27 15:10:00,302.19,302.26,301.95,302.18,9036.0,292.588,292.6558,292.3556,292.5783,9036.0
2023-04-27 15:20:00,302.25,302.54,302.07,302.33,14624.0,292.6461,292.9269,292.4718,292.7236,14624.0
2023-04-27 15:30:00,302.33,302.84,302.31,302.84,10380.0,292.7236,293.2173,292.7042,293.2173,10380.0
2023-04-27 15:40:00,302.81,303.01,302.61,302.66,13199.0,293.1883,293.3819,292.9947,293.0431,13199.0
2023-04-27 15:50:00,302.71,302.79,302.16,302.45,63183.0,293.0915,293.1689,292.559,292.8397,63183.0
2023-04-28 09:30:00,300.66,303.39,300.66,303.23,7385.0,291.1066,293.7499,291.1066,293.595,7385.0
2023-04-28 09:40:00,303.44,305.16,302.99,304.62,10052.0,293.7983,295.4636,293.3626,294.9408,10052.0
2023-04-28 09:50:00,304.68,305.63,304.53,304.9,3797.0,294.9989,295.9187,294.8536,295.2119,3797.0
2023-04-28 10:00:00,304.51,305.17,304.51,304.8,9720.0,294.8343,295.4733,294.8343,295.1151,9720.0
2023-04-28 10:10:00,304.7,305.28,304.6,305.12,10940.0,295.0182,295.5798,294.9214,295.4249,10940.0
2023-04-28 10:20:00,305.19,305.21,304.09,304.85,10585.0,295.4927,295.512,294.4276,295.1635,10585.0
2023-04-28 10:30:00,305.0,305.31,303.75,303.95,7018.0,295.3087,295.6089,294.0984,294.2921,7018.0
2023-04-28 10:40:00,304.06,304.87,303.85,304.83,4468.0,294.3986,295.1828,294.1953,295.1441,4468.0
2023-04-28 10:50:00,304.84,305.31,303.52,303.57,6931.0,295.1538,295.6089,293.8757,293.9241,6931.0
2023-04-28 11:00:00,303.58,304.08,302.15,303.85,3691.0,293.9338,294.4179,292.5493,294.1953,3691.0
2023-04-28 11:10:00,304.26,304.98,304.21,304.83,2651.0,294.5922,295.2893,294.5438,295.1441,2651.0
2023-04-28 11:20:00,305.17,305.17,304.81,304.81,2882.0,295.4733,295.4733,295.1247,295.1247,2882.0
2023-04-28 11:30:00,304.88,305.2,304.57,304.57,1849.0,295.1925,295.5024,294.8924,294.8924,1849.0
2023-04-28 11:40:00,304.47,305.1,304.42,305.09,4520.0,294.7956,295.4055,294.7471,295.3959,4520.0
2023-04-28 11:50:00,305.11,305.65,305.0,305.56,2441.0,295.4152,295.9381,295.3087,295.8509,2441.0
2023-04-28 12:00:00,305.56,305.81,305.33,305.69,3532.0,295.8509,296.093,295.6282,295.9768,3532.0
2023-04-28 12:10:00,305.61,305.93,304.99,305.13,3310.0,295.8993,296.2092,295.299,295.4346,3310.0
2023-04-28 12:20:00,305.06,305.28,304.93,305.17,3481.0,295.3668,295.5798,295.2409,295.4733,3481.0
2023-04-28 12:30:00,305.35,305.38,304.86,305.0,3218.0,295.6476,295.6766,295.1732,295.3087,3218.0
2023-04-28 12:40:00,305.0,305.27,304.73,305.01,3361.0,295.3087,295.5701,295.0473,295.3184,3361.0
2023-04-28 12:50:00,304.9,305.63,304.9,305.5,3620.0,295.2119,295.9187,295.2119,295.7928,3620.0
2023-04-28 13:00:00,305.2,305.37,304.95,305.0,5394.0,295.5024,295.667,295.2603,295.3087,5394.0
2023-04-28 13:10:00,304.98,305.26,304.97,305.0,4376.0,295.2893,295.5605,295.2797,295.3087,4376.0
2023-04-28 13:20:00,304.86,305.17,304.85,305.03,2577.0,295.1732,295.4733,295.1635,295.3378,2577.0
2023-04-28 13:30:00,305.19,305.48,305.0,305.35,4777.0,295.4927,295.7735,295.3087,295.6476,4777.0
2023-04-28 13:40:00,305.4,305.47,304.77,304.83,3604.0,295.696,295.7638,295.086,295.1441,3604.0
2023-04-28 13:50:00,304.83,304.83,304.44,304.66,2169.0,295.1441,295.1441,294.7665,294.9795,2169.0
2023-04-28 14:00:00,304.72,305.33,304.72,305.0,2838.0,295.0376,295.6282,295.0376,295.3087,2838.0
2023-04-28 14:10:00,305.0,305.0,304.34,304.44,7685.0,295.3087,295.3087,294.6697,294.7665,7685.0
2023-04-28 14:20:00,304.59,304.67,303.67,304.0,5303.0,294.9117,294.9892,294.021,294.3405,5303.0
2023-04-28 14:30:00,304.01,304.28,303.54,303.55,4108.0,294.3502,294.6116,293.8951,293.9048,4108.0
2023-04-28 14:40:00,303.6,304.05,303.45,303.57,5568.0,293.9532,294.3889,293.808,293.9241,5568.0
2023-04-28 14:50:00,303.57,304.22,303.53,304.12,4115.0,293.9241,294.5535,293.8854,294.4567,4115.0
2023-04-28 15:00:00,304.19,304.81,304.12,304.73,4888.0,294.5244,295.1247,294.4567,295.0473,4888.0
2023-04-28 15:10:00,304.66,305.2,304.5,305.18,8431.0,294.9795,295.5024,294.8246,295.483,8431.0
2023-04-28 15:20:00,305.17,305.37,304.9,305.19,9803.0,295.4733,295.667,295.2119,295.4927,9803.0
2023-04-28 15:30:00,305.21,305.38,304.82,305.3,6228.0,295.512,295.6766,295.1344,295.5992,6228.0
2023-04-28 15:40:00,305.15,305.2,304.42,304.57,12703.0,295.4539,295.5024,294.7471,294.8924,12703.0
2023-04-28 15:50:00,304.42,305.2,304.41,305.2,35108.0,294.7471,295.5024,294.7375,295.5024,35108.0
2023-05-01 09:30:00,306.63,307.13,303.73,307.03,5622.0,296.8869,297.371,294.0791,297.2742,5622.0
2023-05-01 09:40:00,307.03,307.03,307.03,307.03,0.0,297.2742,297.2742,297.2742,297.2742,0.0
2023-05-01 09:50:00,306.41,307.27,306.36,306.81,4908.0,296.6739,297.5066,296.6255,297.0612,4908.0
2023-05-01 10:00:00,305.95,306.55,305.48,306.49,1287.0,296.2285,296.8095,295.7735,296.7514,1287.0
2023-05-01 10:10:00,306.78,307.15,306.57,306.57,1713.0,297.0322,297.3904,296.8288,296.8288,1713.0
2023-05-01 10:20:00,306.23,306.25,305.43,305.59,1200.0,296.4996,296.519,295.725,295.88,1200.0
2023-05-01 10:30:00,305.92,306.38,305.46,306.38,2208.0,296.1995,296.6449,295.7541,296.6449,2208.0
2023-05-01 10:40:00,306.4,307.49,305.94,307.43,5198.0,296.6642,297.7196,296.2188,297.6615,5198.0
2023-05-01 10:50:00,307.39,307.47,307.0,307.0,5220.0,297.6228,297.7002,297.2452,297.2452,5220.0
2023-05-01 11:00:00,307.09,307.16,306.2,306.42,1350.0,297.3323,297.4001,296.4706,296.6836,1350.0
2023-05-01 11:10:00,306.22,306.25,305.28,305.28,3181.0,296.4899,296.519,295.5798,295.5798,3181.0
2023-05-01 11:20:00,305.55,305.55,304.99,305.32,6229.0,295.8412,295.8412,295.299,295.6185,6229.0
2023-05-01 11:30:00,305.14,305.21,304.2,304.31,4426.0,295.4443,295.512,294.5341,294.6406,4426.0
2023-05-01 11:40:00,304.3,304.4,303.83,304.39,3882.0,294.631,294.7278,294.1759,294.7181,3882.0
2023-05-01 11:50:00,304.01,304.1,303.83,304.01,6300.0,294.3502,294.4373,294.1759,294.3502,6300.0
2023-05-01 12:00:00,304.0,305.17,304.0,304.89,5886.0,294.3405,295.4733,294.3405,295.2022,5886.0
2023-05-01 12:10:00,304.8,305.06,304.62,304.62,4001.0,295.1151,295.3668,294.9408,294.9408,4001.0
2023-05-01 12:20:00,304.72,304.91,304.61,304.84,1500.0,295.0376,295.2216,294.9311,295.1538,1500.0
2023-05-01 12:30:00,304.94,305.6,304.94,305.5,2890.0,295.2506,295.8896,295.2506,295.7928,2890.0
2023-05-01 12:40:00,305.49,305.63,304.78,304.78,2440.0,295.7831,295.9187,295.0957,295.0957,2440.0
2023-05-01 12:50:00,304.91,304.91,304.35,304.35,2975.0,295.2216,295.2216,294.6794,294.6794,2975.0
2023-05-01 13:00:00,304.35,304.51,304.16,304.42,4712.0,294.6794,294.8343,294.4954,294.7471,4712.0
2023-05-01 13:10:00,304.31,304.61,304.31,304.43,2474.0,294.6406,294.9311,294.6406,294.7568,2474.0
2023-05-01 13:20:00,304.53,304.7,304.32,304.41,7372.0,294.8536,295.0182,294.6503,294.7375,7372.0
2023-05-01 13:30:00,304.31,304.97,304.26,304.62,4513.0,294.6406,295.2797,294.5922,294.9408,4513.0
2023-05-01 13:40:00,304.65,305.29,304.65,305.29,3759.0,294.9698,295.5895,294.9698,295.5895,3759.0
2023-05-01 13:50:00,305.29,305.39,305.0,305.34,4264.0,295.5895,295.6863,295.3087,295.6379,4264.0
2023-05-01 14:00:00,305.34,305.56,305.12,305.24,6120.0,295.6379,295.8509,295.4249,295.5411,6120.0
2023-05-01 14:10:00,305.38,305.38,304.2,304.21,6710.0,295.6766,295.6766,294.5341,294.5438,6710.0
2023-05-01 14:20:00,304.18,304.45,304.06,304.25,7808.0,294.5148,294.7762,294.3986,294.5825,7808.0
2023-05-01 14:30:00,304.12,304.28,303.7,304.05,8104.0,294.4567,294.6116,294.05,294.3889,8104.0
2023-05-01 14:40:00,304.16,304.32,303.66,303.68,4895.0,294.4954,294.6503,294.0113,294.0307,4895.0
2023-05-01 14:50:00,303.58,303.64,303.15,303.5,4569.0,293.9338,293.9919,293.5175,293.8564,4569.0
2023-05-01 15:00:00,303.57,303.68,303.16,303.25,8175.0,293.9241,294.0307,293.5272,293.6143,8175.0
2023-05-01 15:10:00,303.25,303.37,302.79,302.79,5246.0,293.6143,293.7305,293.1689,293.1689,5246.0
2023-05-01 15:20:00,302.91,303.1,302.67,302.8,4871.0,293.2851,293.4691,293.0527,293.1786,4871.0
2023-05-01 15:30:00,302.68,303.07,302.32,302.32,7213.0,293.0624,293.44,292.7139,292.7139,7213.0
2023-05-01 15:40:00,302.36,303.58,302.29,303.57,11760.0,292.7526,293.9338,292.6848,293.9241,11760.0
2023-05-01 15:50:00,303.81,303.81,302.51,302.58,36326.0,294.1565,294.1565,292.8978,292.9656,36326.0
2023-05-02 09:30:00,301.83,301.83,298.55,300.12,16483.0,292.2394,292.2394,289.0637,290.5838,16483.0
2023-05-02 09:40:00,300.92,301.02,298.62,298.65,7104.0,291.3584,291.4552,289.1314,289.1605,7104.0
2023-05-02 09:50:00,298.63,298.63,297.21,298.0,3164.0,289.1411,289.1411,287.7662,288.5311,3164.0
2023-05-02 10:00:00,297.75,297.88,296.41,296.43,6043.0,288.2891,288.4149,286.9917,287.011,6043.0
2023-05-02 10:10:00,296.95,297.29,295.43,295.75,6726.0,287.5145,287.8437,286.0428,286.3526,6726.0
2023-05-02 10:20:00,295.69,295.98,294.63,294.63,23725.0,286.2945,286.5753,285.2682,285.2682,23725.0
2023-05-02 10:30:00,294.51,294.78,292.81,292.82,8275.0,285.152,285.4134,283.506,283.5157,8275.0
2023-05-02 10:40:00,292.77,293.43,291.85,292.39,2183.0,283.4673,284.1063,282.5765,283.0994,2183.0
2023-05-02 10:50:00,292.83,293.2,291.55,291.55,2248.0,283.5254,283.8837,282.2861,282.2861,2248.0
2023-05-02 11:00:00,291.79,291.88,290.98,291.22,5669.0,282.5185,282.6056,281.7342,281.9666,5669.0
2023-05-02 11:10:00,291.34,292.01,291.34,291.9,6217.0,282.0828,282.7315,282.0828,282.625,6217.0
2023-05-02 11:20:00,291.96,292.15,291.48,291.8,10748.0,282.6831,282.867,282.2183,282.5281,10748.0
2023-05-02 11:30:00,291.61,291.81,291.0,291.81,12565.0,282.3442,282.5378,281.7536,282.5378,12565.0
2023-05-02 11:40:00,291.87,293.38,291.86,293.38,2260.0,282.5959,284.0579,282.5862,284.0579,2260.0
2023-05-02 11:50:00,293.45,293.45,292.5,293.06,4374.0,284.1257,284.1257,283.2059,283.7481,4374.0
2023-05-02 12:00:00,293.07,293.22,292.39,293.0,2589.0,283.7578,283.903,283.0994,283.69,2589.0
2023-05-02 12:10:00,292.71,293.17,292.3,293.17,1790.0,283.4092,283.8546,283.0123,283.8546,1790.0
2023-05-02 12:20:00,292.84,293.28,292.8,293.19,2063.0,283.5351,283.9611,283.4964,283.874,2063.0
2023-05-02 12:30:00,293.44,293.56,293.03,293.41,2343.0,284.116,284.2322,283.7191,284.087,2343.0
2023-05-02 12:40:00,293.25,293.26,292.82,292.87,1316.0,283.9321,283.9417,283.5157,283.5641,1316.0
2023-05-02 12:50:00,292.89,293.46,292.71,292.91,5527.0,283.5835,284.1354,283.4092,283.6029,5527.0
2023-05-02 13:00:00,293.15,293.51,292.69,293.51,1542.0,283.8352,284.1838,283.3899,284.1838,1542.0
2023-05-02 13:10:00,293.48,293.69,293.17,293.62,3820.0,284.1548,284.3581,283.8546,284.2903,3820.0
2023-05-02 13:20:00,293.69,294.48,293.68,294.48,2382.0,284.3581,285.123,284.3484,285.123,2382.0
2023-05-02 13:30:00,294.5,294.53,294.09,294.09,2607.0,285.1423,285.1714,284.7454,284.7454,2607.0
2023-05-02 13:40:00,294.01,294.66,294.01,294.66,1140.0,284.6679,285.2973,284.6679,285.2973,1140.0
2023-05-02 13:50:00,294.55,295.16,294.55,294.61,1976.0,285.1908,285.7814,285.1908,285.2489,1976.0
2023-05-02 14:00:00,294.59,294.59,293.93,294.1,2033.0,285.2295,285.2295,284.5905,284.7551,2033.0
2023-05-02 14:10:00,294.06,294.06,293.33,293.71,2290.0,284.7163,284.7163,284.0095,284.3774,2290.0
2023-05-02 14:20:00,293.72,293.72,293.37,293.65,1669.0,284.3871,284.3871,284.0483,284.3194,1669.0
2023-05-02 14:30:00,293.79,294.13,293.41,294.13,2209.0,284.4549,284.7841,284.087,284.7841,2209.0
2023-05-02 14:40:00,293.9,294.48,293.62,294.48,1600.0,284.5614,285.123,284.2903,285.123,1600.0
2023-05-02 14:50:00,294.66,294.75,294.29,294.55,3115.0,285.2973,285.3844,284.939,285.1908,3115.0
2023-05-02 15:00:00,294.56,294.66,294.0,294.35,3279.0,285.2004,285.2973,284.6582,284.9971,3279.0
2023-05-02 15:10:00,294.45,294.85,294.45,294.78,5850.0,285.0939,285.4812,285.0939,285.4134,5850.0
2023-05-02 15:20:00,295.1,295.64,295.09,295.54,7364.0,285.7233,286.2461,285.7136,286.1493,7364.0
2023-05-02 15:30:00,295.46,295.57,295.11,295.38,5739.0,286.0718,286.1783,285.733,285.9944,5739.0
2023-05-02 15:40:00,295.35,295.53,294.45,294.45,7829.0,285.9653,286.1396,285.0939,285.0939,7829.0
2023-05-02 15:50:00,294.47,294.91,294.01,294.17,24687.0,285.1133,285.5393,284.6679,284.8228,24687.0
2023-05-03 09:30:00,295.34,297.07,294.4,297.07,5938.0,285.9557,287.6307,285.0455,287.6307,5938.0
2023-05-03 09:40:00,297.13,297.81,295.95,297.81,3701.0,287.6888,288.3472,286.5463,288.3472,3701.0
2023-05-03 09:50:00,298.44,298.99,297.96,297.97,5345.0,288.9572,289.4897,288.4924,288.5021,5345.0
2023-05-03 10:00:00,297.84,298.31,297.69,297.69,2571.0,288.3762,288.8313,288.231,288.231,2571.0
2023-05-03 10:10:00,298.13,298.57,296.69,297.07,6322.0,288.657,289.083,287.2628,287.6307,6322.0
2023-05-03 10:20:00,296.7,297.47,296.7,297.0,2949.0,287.2724,288.018,287.2724,287.5629,2949.0
2023-05-03 10:30:00,297.34,297.55,296.85,296.99,2878.0,287.8921,288.0954,287.4177,287.5532,2878.0
2023-05-03 10:40:00,296.66,296.66,295.17,295.56,1354.0,287.2337,287.2337,285.7911,286.1687,1354.0
2023-05-03 10:50:00,295.59,295.71,295.24,295.58,3315.0,286.1977,286.3139,285.8588,286.188,3315.0
2023-05-03 11:00:00,295.18,295.18,294.54,294.54,2829.0,285.8007,285.8007,285.1811,285.1811,2829.0
2023-05-03 11:10:00,294.47,294.65,294.23,294.41,2150.0,285.1133,285.2876,284.8809,285.0552,2150.0
2023-05-03 11:20:00,294.21,294.47,294.04,294.3,4599.0,284.8616,285.1133,284.697,284.9487,4599.0
2023-05-03 11:30:00,294.36,294.79,294.36,294.46,1762.0,285.0068,285.4231,285.0068,285.1036,1762.0
2023-05-03 11:40:00,294.18,294.18,293.52,293.66,1421.0,284.8325,284.8325,284.1935,284.329,1421.0
2023-05-03 11:50:00,293.69,294.01,293.22,293.81,3816.0,284.3581,284.6679,283.903,284.4743,3816.0
2023-05-03 12:00:00,294.19,295.02,294.19,295.01,1276.0,284.8422,285.6458,284.8422,285.6361,1276.0
2023-05-03 12:10:00,294.63,294.67,294.22,294.22,1525.0,285.2682,285.3069,284.8712,284.8712,1525.0
2023-05-03 12:20:00,294.15,295.22,294.15,295.17,2109.0,284.8035,285.8395,284.8035,285.7911,2109.0
2023-05-03 12:30:00,295.05,295.06,294.35,294.35,2076.0,285.6749,285.6846,284.9971,284.9971,2076.0
2023-05-03 12:40:00,294.6,294.72,294.36,294.36,800.0,285.2392,285.3554,285.0068,285.0068,800.0
2023-05-03 12:50:00,294.5,294.94,294.48,294.94,1594.0,285.1423,285.5684,285.123,285.5684,1594.0
2023-05-03 13:00:00,294.79,295.17,294.53,294.69,4322.0,285.4231,285.7911,285.1714,285.3263,4322.0
2023-05-03 13:10:00,294.66,294.73,294.31,294.42,2837.0,285.2973,285.365,284.9584,285.0649,2837.0
2023-05-03 13:20:00,294.27,294.77,294.27,294.72,2900.0,284.9197,285.4038,284.9197,285.3554,2900.0
2023-05-03 13:30:00,294.8,294.83,293.97,294.02,3298.0,285.4328,285.4619,284.6292,284.6776,3298.0
2023-05-03 13:40:00,293.89,294.31,293.81,294.31,2700.0,284.5517,284.9584,284.4743,284.9584,2700.0
2023-05-03 13:50:00,294.26,294.82,294.05,294.81,2733.0,284.91,285.4522,284.7066,285.4425,2733.0
2023-05-03 14:00:00,294.23,294.86,293.5,293.71,8742.0,284.8809,285.4909,284.1741,284.3774,8742.0
2023-05-03 14:10:00,293.3,293.87,292.88,293.82,2224.0,283.9805,284.5324,283.5738,284.484,2224.0
2023-05-03 14:20:00,293.46,294.68,293.46,294.1,3077.0,284.1354,285.3166,284.1354,284.7551,3077.0
2023-05-03 14:30:00,293.74,294.27,292.47,293.62,4534.0,284.4065,284.9197,283.1768,284.2903,4534.0
2023-05-03 14:40:00,294.25,295.32,293.09,293.2,9865.0,284.9003,285.9363,283.7771,283.8837,9865.0
2023-05-03 14:50:00,293.59,294.65,292.52,293.88,6736.0,284.2613,285.2876,283.2253,284.542,6736.0
2023-05-03 15:00:00,293.65,294.2,291.34,292.1,12327.0,284.3194,284.8519,282.0828,282.8186,12327.0
2023-05-03 15:10:00,291.56,291.93,290.68,291.41,9993.0,282.2958,282.654,281.4437,282.1505,9993.0
2023-05-03 15:20:00,290.89,291.97,289.86,290.49,11730.0,281.6471,282.6927,280.6498,281.2598,11730.0
2023-05-03 15:30:00,290.06,290.68,289.79,289.81,14206.0,280.8434,281.4437,280.582,280.6014,14206.0
2023-05-03 15:40:00,289.5,289.65,288.91,289.12,17274.0,280.3012,280.4465,279.73,279.9333,17274.0
2023-05-03 15:50:00,289.14,289.5,288.33,288.87,44253.0,279.9527,280.3012,279.1684,279.6912,44253.0
2023-05-04 09:30:00,285.52,286.05,284.66,285.4,8138.0,276.4477,276.9608,275.615,276.3315,8138.0
2023-05-04 09:40:00,285.33,285.69,282.73,282.73,18280.0,276.2637,276.6123,273.7463,273.7463,18280.0
2023-05-04 09:50:00,284.07,286.5,283.68,285.98,5020.0,275.0438,277.3965,274.6661,276.8931,5020.0
2023-05-04 10:00:00,285.81,286.63,285.09,285.65,17931.0,276.7285,277.5224,276.0313,276.5736,17931.0
2023-05-04 10:10:00,285.68,286.1,283.59,284.42,12320.0,276.6026,277.0093,274.579,275.3826,12320.0
2023-05-04 10:20:00,284.51,284.51,282.56,283.12,9087.0,275.4698,275.4698,273.5817,274.1239,9087.0
2023-05-04 10:30:00,283.11,283.71,282.25,282.62,11263.0,274.1143,274.6952,273.2816,273.6398,11263.0
2023-05-04 10:40:00,282.93,284.74,282.25,284.22,8791.0,273.94,275.6925,273.2816,275.189,8791.0
2023-05-04 10:50:00,283.59,284.41,283.18,283.6,8125.0,274.579,275.373,274.182,274.5887,8125.0
2023-05-04 11:00:00,283.85,285.58,283.53,285.44,35835.0,274.8307,276.5058,274.5209,276.3702,35835.0
2023-05-04 11:10:00,285.44,285.71,284.56,285.09,79840.0,276.3702,276.6316,275.5182,276.0313,79840.0
2023-05-04 11:20:00,284.99,284.99,283.16,283.16,15121.0,275.9345,275.9345,274.1627,274.1627,15121.0
2023-05-04 11:30:00,283.15,283.41,282.14,283.12,7053.0,274.153,274.4047,273.1751,274.1239,7053.0
2023-05-04 11:40:00,282.93,283.35,281.93,281.94,5983.0,273.94,274.3466,272.9718,272.9814,5983.0
2023-05-04 11:50:00,281.92,281.98,280.94,281.26,14433.0,272.9621,273.0202,272.0132,272.323,14433.0
2023-05-04 12:00:00,281.22,281.22,280.06,280.3,11412.0,272.2843,272.2843,271.1612,271.3935,11412.0
2023-05-04 12:10:00,280.3,281.6,279.85,281.22,10541.0,271.3935,272.6522,270.9578,272.2843,10541.0
2023-05-04 12:20:00,281.23,282.68,281.22,282.5,7983.0,272.294,273.6979,272.2843,273.5236,7983.0
2023-05-04 12:30:00,282.55,282.67,281.45,282.14,9746.0,273.5721,273.6882,272.507,273.1751,9746.0
2023-05-04 12:40:00,281.8,282.33,281.12,281.34,6225.0,272.8459,273.359,272.1875,272.4005,6225.0
2023-05-04 12:50:00,281.24,281.55,280.58,281.39,3925.0,272.3037,272.6038,271.6647,272.4489,3925.0
2023-05-04 13:00:00,281.76,282.21,281.4,282.12,8493.0,272.8072,273.2429,272.4586,273.1557,8493.0
2023-05-04 13:10:00,281.9,283.52,281.9,283.15,7623.0,272.9427,274.5112,272.9427,274.153,7623.0
2023-05-04 13:20:00,283.35,284.39,283.15,283.16,6792.0,274.3466,275.3536,274.153,274.1627,6792.0
2023-05-04 13:30:00,283.3,283.9,282.94,283.71,14167.0,274.2982,274.8792,273.9497,274.6952,14167.0
2023-05-04 13:40:00,283.29,283.4,281.96,282.13,6272.0,274.2885,274.395,273.0008,273.1654,6272.0
2023-05-04 13:50:00,282.03,282.8,281.68,282.72,8554.0,273.0686,273.8141,272.7297,273.7367,8554.0
2023-05-04 14:00:00,282.62,283.81,282.57,283.24,5758.0,273.6398,274.792,273.5914,274.2401,5758.0
2023-05-04 14:10:00,283.25,283.54,282.79,283.11,3621.0,274.2498,274.5306,273.8044,274.1143,3621.0
2023-05-04 14:20:00,283.11,283.19,282.5,282.59,5324.0,274.1143,274.1917,273.5236,273.6108,5324.0
2023-05-04 14:30:00,282.46,283.01,282.07,282.23,8231.0,273.4849,274.0174,273.1073,273.2622,8231.0
2023-05-04 14:40:00,281.98,282.34,281.82,281.94,6478.0,273.0202,273.3687,272.8652,272.9814,6478.0
2023-05-04 14:50:00,282.09,282.85,281.76,282.85,6551.0,273.1267,273.8625,272.8072,273.8625,6551.0
2023-05-04 15:00:00,282.96,283.32,282.63,282.63,16151.0,273.969,274.3176,273.6495,273.6495,16151.0
2023-05-04 15:10:00,282.63,282.75,281.35,281.79,16477.0,273.6495,273.7657,272.4102,272.8362,16477.0
2023-05-04 15:20:00,281.79,282.09,281.56,281.98,28320.0,272.8362,273.1267,272.6135,273.0202,28320.0
2023-05-04 15:30:00,282.01,282.79,281.99,282.37,22818.0,273.0492,273.8044,273.0298,273.3978,22818.0
2023-05-04 15:40:00,282.37,282.47,280.99,282.31,35655.0,273.3978,273.4946,272.0616,273.3397,35655.0
2023-05-04 15:50:00,282.11,282.88,281.24,282.02,74721.0,273.146,273.8916,272.3037,273.0589,74721.0
2023-05-05 09:30:00,284.22,287.94,284.22,287.54,13302.0,276.4649,280.0833,276.4649,279.6943,13302.0
2023-05-05 09:40:00,288.18,289.89,288.18,289.36,13874.0,280.3168,281.9801,280.3168,281.4646,13874.0
2023-05-05 09:50:00,289.23,289.23,287.01,287.43,3267.0,281.3381,281.3381,279.1787,279.5873,3267.0
2023-05-05 10:00:00,287.72,288.59,287.59,288.47,7519.0,279.8694,280.7156,279.7429,280.5989,7519.0
2023-05-05 10:10:00,288.26,289.02,287.98,288.8,5368.0,280.3946,281.1339,280.1223,280.9199,5368.0
2023-05-05 10:20:00,289.05,289.84,289.0,289.37,8004.0,281.1631,281.9315,281.1144,281.4743,8004.0
2023-05-05 10:30:00,289.54,289.84,289.3,289.59,5614.0,281.6397,281.9315,281.4062,281.6883,5614.0
2023-05-05 10:40:00,289.67,290.01,289.32,289.78,6644.0,281.7661,282.0969,281.4257,281.8731,6644.0
2023-05-05 10:50:00,289.95,290.87,289.95,290.46,5442.0,282.0385,282.9334,282.0385,282.5346,5442.0
2023-05-05 11:00:00,290.74,291.0,290.26,290.42,3893.0,282.8069,283.0599,282.34,282.4957,3893.0
2023-05-05 11:10:00,290.29,291.43,290.29,290.59,6222.0,282.3692,283.4781,282.3692,282.661,6222.0
2023-05-05 11:20:00,290.76,291.5,290.39,291.42,5387.0,282.8264,283.5462,282.4665,283.4684,5387.0
2023-05-05 11:30:00,291.28,291.42,290.88,291.34,6244.0,283.3322,283.4684,282.9431,283.3906,6244.0
2023-05-05 11:40:00,291.28,291.45,290.92,291.44,4033.0,283.3322,283.4976,282.982,283.4878,4033.0
2023-05-05 11:50:00,291.62,291.89,291.54,291.69,5493.0,283.6629,283.9256,283.5851,283.731,5493.0
2023-05-05 12:00:00,291.86,292.03,291.14,291.26,4144.0,283.8964,284.0617,283.196,283.3128,4144.0
2023-05-05 12:10:00,291.05,291.06,290.67,290.75,2902.0,283.1085,283.1182,282.7389,282.8167,2902.0
2023-05-05 12:20:00,290.8,291.44,290.8,290.82,2404.0,282.8653,283.4878,282.8653,282.8848,2404.0
2023-05-05 12:30:00,290.83,291.41,290.83,290.96,4800.0,282.8945,283.4587,282.8945,283.0209,4800.0
2023-05-05 12:40:00,290.61,290.61,289.98,290.14,2600.0,282.6805,282.6805,282.0677,282.2233,2600.0
2023-05-05 12:50:00,290.23,291.23,290.23,291.08,4460.0,282.3109,283.2836,282.3109,283.1377,4460.0
2023-05-05 13:00:00,291.13,291.35,290.91,291.26,3342.0,283.1863,283.4003,282.9723,283.3128,3342.0
2023-05-05 13:10:00,291.22,291.47,290.99,291.03,3563.0,283.2739,283.517,283.0501,283.089,3563.0
2023-05-05 13:20:00,291.14,291.29,290.93,291.13,2134.0,283.196,283.3419,282.9918,283.1863,2134.0
2023-05-05 13:30:00,291.23,291.78,291.22,291.5,5553.0,283.2836,283.8186,283.2739,283.5462,5553.0
2023-05-05 13:40:00,291.51,292.01,291.5,291.75,4928.0,283.5559,284.0423,283.5462,283.7894,4928.0
2023-05-05 13:50:00,291.81,291.87,291.17,291.3,4102.0,283.8478,283.9061,283.2252,283.3517,4102.0
2023-05-05 14:00:00,291.4,291.67,291.36,291.58,3240.0,283.4489,283.7116,283.41,283.624,3240.0
2023-05-05 14:10:00,291.68,291.93,291.5,291.52,6276.0,283.7213,283.9645,283.5462,283.5657,6276.0
2023-05-05 14:20:00,291.59,292.41,291.56,292.4,4417.0,283.6338,284.4314,283.6046,284.4217,4417.0
2023-05-05 14:30:00,292.22,292.49,292.04,292.34,6336.0,284.2466,284.5092,284.0715,284.3633,6336.0
2023-05-05 14:40:00,292.43,292.84,292.43,292.76,4279.0,284.4508,284.8496,284.4508,284.7718,4279.0
2023-05-05 14:50:00,292.76,293.21,292.73,292.73,8661.0,284.7718,285.2096,284.7426,284.7426,8661.0
2023-05-05 15:00:00,292.76,293.63,292.63,293.5,10628.0,284.7718,285.6181,284.6454,285.4916,10628.0
2023-05-05 15:10:00,293.55,293.64,293.35,293.64,21381.0,285.5403,285.6278,285.3457,285.6278,21381.0
2023-05-05 15:20:00,293.54,293.72,293.17,293.34,9446.0,285.5305,285.7056,285.1706,285.336,9446.0
2023-05-05 15:30:00,293.25,293.37,292.3,292.51,9485.0,285.2485,285.3652,284.3244,284.5287,9485.0
2023-05-05 15:40:00,292.31,292.57,291.45,291.61,27255.0,284.3341,284.587,283.4976,283.6532,27255.0
2023-05-05 15:50:00,291.43,291.61,290.85,291.25,78553.0,283.4781,283.6532,282.9139,283.303,78553.0
2023-05-08 09:30:00,295.59,295.6,293.76,295.17,16956.0,287.5246,287.5343,285.7445,287.1161,16956.0
2023-05-08 09:40:00,294.3,294.3,292.08,292.08,7593.0,286.2698,286.2698,284.1104,284.1104,7593.0
2023-05-08 09:50:00,291.91,292.04,289.53,289.79,6879.0,283.945,284.0715,281.63,281.8829,6879.0
2023-05-08 10:00:00,289.29,291.57,289.29,290.75,20841.0,281.3965,283.6143,281.3965,282.8167,20841.0
2023-05-08 10:10:00,290.9,291.82,290.55,291.72,10668.0,282.9626,283.8575,282.6221,283.7602,10668.0
2023-05-08 10:20:00,291.87,292.3,291.6,291.92,8157.0,283.9061,284.3244,283.6435,283.9548,8157.0
2023-05-08 10:30:00,292.15,293.07,292.15,292.92,6947.0,284.1785,285.0734,284.1785,284.9275,6947.0
2023-05-08 10:40:00,292.92,293.58,292.92,293.43,4003.0,284.9275,285.5695,284.9275,285.4235,4003.0
2023-05-08 10:50:00,293.55,293.84,293.27,293.5,4980.0,285.5403,285.8224,285.2679,285.4916,4980.0
2023-05-08 11:00:00,293.49,293.78,293.46,293.57,3247.0,285.4819,285.764,285.4527,285.5597,3247.0
2023-05-08 11:10:00,293.76,293.8,293.19,293.29,3371.0,285.7445,285.7835,285.1901,285.2874,3371.0
2023-05-08 11:20:00,293.28,293.28,292.79,292.94,7099.0,285.2776,285.2776,284.801,284.9469,7099.0
2023-05-08 11:30:00,292.63,292.8,292.42,292.42,3489.0,284.6454,284.8107,284.4411,284.4411,3489.0
2023-05-08 11:40:00,292.4,292.94,292.31,292.81,4696.0,284.4217,284.9469,284.3341,284.8205,4696.0
2023-05-08 11:50:00,292.8,293.53,292.71,293.47,6700.0,284.8107,285.5208,284.7232,285.4625,6700.0
2023-05-08 12:00:00,293.44,293.83,293.3,293.7,7892.0,285.4333,285.8126,285.2971,285.6862,7892.0
2023-05-08 12:10:00,293.64,293.64,291.76,291.93,24991.0,285.6278,285.6278,283.7991,283.9645,24991.0
2023-05-08 12:20:00,291.85,292.63,291.7,292.63,5782.0,283.8867,284.6454,283.7408,284.6454,5782.0
2023-05-08 12:30:00,292.69,292.84,292.47,292.74,2313.0,284.7037,284.8496,284.4897,284.7524,2313.0
2023-05-08 12:40:00,292.68,292.75,292.07,292.08,14318.0,284.694,284.7621,284.1007,284.1104,14318.0
2023-05-08 12:50:00,292.0,292.61,292.0,292.61,2714.0,284.0326,284.6259,284.0326,284.6259,2714.0
2023-05-08 13:00:00,292.81,292.87,292.4,292.7,2951.0,284.8205,284.8788,284.4217,284.7135,2951.0
2023-05-08 13:10:00,292.76,292.89,292.51,292.53,2532.0,284.7718,284.8983,284.5287,284.5481,2532.0
2023-05-08 13:20:00,292.66,292.73,292.39,292.47,2919.0,284.6746,284.7426,284.4119,284.4897,2919.0
2023-05-08 13:30:00,292.5,292.95,292.5,292.89,4186.0,284.5189,284.9566,284.5189,284.8983,4186.0
2023-05-08 13:40:00,292.94,293.31,292.5,293.15,6305.0,284.9469,285.3068,284.5189,285.1512,6305.0
2023-05-08 13:50:00,293.0,293.45,292.91,293.44,1500.0,285.0053,285.443,284.9177,285.4333,1500.0
2023-05-08 14:00:00,293.84,294.17,292.47,292.88,4798.0,285.8224,286.1434,284.4897,284.8886,4798.0
2023-05-08 14:10:00,292.94,293.67,292.94,293.67,4215.0,284.9469,285.657,284.9469,285.657,4215.0
2023-05-08 14:20:00,293.78,294.14,293.76,294.06,2750.0,285.764,286.1142,285.7445,286.0364,2750.0
2023-05-08 14:30:00,294.04,294.23,293.89,294.05,6147.0,286.0169,286.2017,285.871,286.0266,6147.0
2023-05-08 14:40:00,294.06,294.59,293.93,294.59,6048.0,286.0364,286.5519,285.9099,286.5519,6048.0
2023-05-08 14:50:00,294.44,294.85,294.36,294.68,13405.0,286.406,286.8048,286.3282,286.6394,13405.0
2023-05-08 15:00:00,294.6,294.64,294.06,294.16,6842.0,286.5616,286.6005,286.0364,286.1336,6842.0
2023-05-08 15:10:00,294.07,294.23,293.63,294.13,6918.0,286.0461,286.2017,285.6181,286.1044,6918.0
2023-05-08 15:20:00,293.98,294.12,293.43,293.5,7134.0,285.9585,286.0947,285.4235,285.4916,7134.0
2023-05-08 15:30:00,293.53,293.98,293.46,293.76,12521.0,285.5208,285.9585,285.4527,285.7445,12521.0
2023-05-08 15:40:00,293.81,293.98,293.12,293.88,19907.0,285.7932,285.9585,285.122,285.8613,19907.0
2023-05-08 15:50:00,293.8,293.83,293.21,293.69,46965.0,285.7835,285.8126,285.2096,285.6765,46965.0
2023-05-09 09:30:00,290.76,291.29,290.01,291.29,6857.0,282.8264,283.3419,282.0969,283.3419,6857.0
2023-05-09 09:40:00,290.15,290.44,290.15,290.44,312.0,282.233,282.5151,282.233,282.5151,312.0
2023-05-09 09:50:00,290.32,290.71,289.53,290.39,7751.0,282.3984,282.7778,281.63,282.4665,7751.0
2023-05-09 10:00:00,290.23,290.68,289.53,289.77,3876.0,282.3109,282.7486,281.63,281.8634,3876.0
2023-05-09 10:10:00,289.91,290.81,289.89,290.8,3125.0,281.9996,282.875,281.9801,282.8653,3125.0
2023-05-09 10:20:00,291.0,291.34,290.64,291.07,6502.0,283.0599,283.3906,282.7097,283.1279,6502.0
2023-05-09 10:30:00,291.42,291.42,290.8,291.35,1878.0,283.4684,283.4684,282.8653,283.4003,1878.0
2023-05-09 10:40:00,291.5,292.77,291.5,292.76,3706.0,283.5462,284.7816,283.5462,284.7718,3706.0
2023-05-09 10:50:00,292.56,293.23,292.55,293.19,3559.0,284.5773,285.229,284.5676,285.1901,3559.0
2023-05-09 11:00:00,293.19,293.4,292.92,293.4,2358.0,285.1901,285.3944,284.9275,285.3944,2358.0
2023-05-09 11:10:00,293.4,293.49,292.99,293.49,4987.0,285.3944,285.4819,284.9956,285.4819,4987.0
2023-05-09 11:20:00,293.44,293.64,292.92,292.95,3015.0,285.4333,285.6278,284.9275,284.9566,3015.0
2023-05-09 11:30:00,292.91,293.88,292.91,293.52,2071.0,284.9177,285.8613,284.9177,285.5111,2071.0
2023-05-09 11:40:00,293.87,294.0,293.55,294.0,6290.0,285.8515,285.978,285.5403,285.978,6290.0
2023-05-09 11:50:00,294.0,294.02,293.68,293.83,4517.0,285.978,285.9975,285.6667,285.8126,4517.0
2023-05-09 12:00:00,293.79,293.9,293.74,293.84,1285.0,285.7737,285.8807,285.7251,285.8224,1285.0
2023-05-09 12:10:00,293.73,293.73,293.33,293.44,2110.0,285.7154,285.7154,285.3263,285.4333,2110.0
2023-05-09 12:20:00,293.24,293.46,292.97,292.97,1541.0,285.2387,285.4527,284.9761,284.9761,1541.0
2023-05-09 12:30:00,293.26,293.29,292.98,292.98,622.0,285.2582,285.2874,284.9858,284.9858,622.0
2023-05-09 12:40:00,292.82,292.88,292.49,292.68,1169.0,284.8302,284.8886,284.5092,284.694,1169.0
2023-05-09 12:50:00,292.65,292.98,292.65,292.82,1100.0,284.6648,284.9858,284.6648,284.8302,1100.0
2023-05-09 13:00:00,292.94,292.94,292.65,292.66,1703.0,284.9469,284.9469,284.6648,284.6746,1703.0
2023-05-09 13:10:00,292.63,292.81,292.63,292.81,700.0,284.6454,284.8205,284.6454,284.8205,700.0
2023-05-09 13:20:00,292.84,293.31,292.83,293.1,1196.0,284.8496,285.3068,284.8399,285.1026,1196.0
2023-05-09 13:30:00,293.31,293.35,293.05,293.05,1845.0,285.3068,285.3457,285.0539,285.0539,1845.0
2023-05-09 13:40:00,293.07,293.78,293.03,293.78,1217.0,285.0734,285.764,285.0345,285.764,1217.0
2023-05-09 13:50:00,293.97,294.82,293.97,294.67,2813.0,285.9488,286.7756,285.9488,286.6297,2813.0
2023-05-09 14:00:00,294.6,294.6,293.7,293.94,5685.0,286.5616,286.5616,285.6862,285.9196,5685.0
2023-05-09 14:10:00,293.71,293.97,293.4,293.79,3855.0,285.6959,285.9488,285.3944,285.7737,3855.0
2023-05-09 14:20:00,293.94,293.99,293.4,293.41,2314.0,285.9196,285.9683,285.3944,285.4041,2314.0
2023-05-09 14:30:00,293.59,293.64,293.35,293.53,4083.0,285.5792,285.6278,285.3457,285.5208,4083.0
2023-05-09 14:40:00,293.43,294.08,293.37,294.0,19533.0,285.4235,286.0558,285.3652,285.978,19533.0
2023-05-09 14:50:00,293.87,293.91,293.07,293.49,10524.0,285.8515,285.8905,285.0734,285.4819,10524.0
2023-05-09 15:00:00,293.51,293.97,293.51,293.94,1651.0,285.5014,285.9488,285.5014,285.9196,1651.0
2023-05-09 15:10:00,293.79,294.04,293.44,293.44,3165.0,285.7737,286.0169,285.4333,285.4333,3165.0
2023-05-09 15:20:00,293.6,293.86,293.32,293.82,3482.0,285.5889,285.8418,285.3166,285.8029,3482.0
2023-05-09 15:30:00,293.73,293.98,293.59,293.78,5456.0,285.7154,285.9585,285.5792,285.764,5456.0
2023-05-09 15:40:00,293.78,293.98,293.47,293.79,10459.0,285.764,285.9585,285.4625,285.7737,10459.0
2023-05-09 15:50:00,293.9,293.92,293.01,293.62,35657.0,285.8807,285.9002,285.015,285.6084,35657.0
2023-05-10 09:30:00,297.19,297.92,294.74,294.74,9989.0,289.081,289.791,286.6978,286.6978,9989.0
2023-05-10 09:40:00,295.0,295.0,292.58,292.81,19393.0,286.9507,286.9507,284.5967,284.8205,19393.0
2023-05-10 09:50:00,292.87,292.87,291.51,292.26,7199.0,284.8788,284.8788,283.5559,284.2855,7199.0
2023-05-10 10:00:00,292.7,294.09,292.67,292.86,4913.0,284.7135,286.0655,284.6843,284.8691,4913.0
2023-05-10 10:10:00,292.88,293.25,291.44,291.44,3703.0,284.8886,285.2485,283.4878,283.4878,3703.0
2023-05-10 10:20:00,291.7,292.02,291.48,291.48,3047.0,283.7408,284.052,283.5268,283.5268,3047.0
2023-05-10 10:30:00,291.56,292.0,290.26,290.32,3929.0,283.6046,284.0326,282.34,282.3984,3929.0
2023-05-10 10:40:00,290.37,290.92,289.27,290.26,11944.0,282.447,282.982,281.3771,282.34,11944.0
2023-05-10 10:50:00,289.97,290.66,289.8,290.33,3123.0,282.058,282.7291,281.8926,282.4081,3123.0
2023-05-10 11:00:00,290.56,291.04,290.48,290.88,3917.0,282.6319,283.0988,282.554,282.9431,3917.0
2023-05-10 11:10:00,290.68,291.63,290.61,291.63,3476.0,282.7486,283.6727,282.6805,283.6727,3476.0
2023-05-10 11:20:00,291.96,291.96,291.36,291.62,1115.0,283.9937,283.9937,283.41,283.6629,1115.0
2023-05-10 11:30:00,291.26,291.83,291.25,291.6,2580.0,283.3128,283.8672,283.303,283.6435,2580.0
2023-05-10 11:40:00,291.89,291.99,291.72,291.72,2712.0,283.9256,284.0228,283.7602,283.7602,2712.0
2023-05-10 11:50:00,291.99,292.05,291.5,291.72,3106.0,284.0228,284.0812,283.5462,283.7602,3106.0
2023-05-10 12:00:00,291.43,291.43,290.9,291.12,1525.0,283.4781,283.4781,282.9626,283.1766,1525.0
2023-05-10 12:10:00,290.95,291.32,290.87,291.31,1031.0,283.0112,283.3711,282.9334,283.3614,1031.0
2023-05-10 12:20:00,291.46,292.23,291.2,291.24,2058.0,283.5073,284.2563,283.2544,283.2933,2058.0
2023-05-10 12:30:00,291.38,291.39,290.63,290.8,1755.0,283.4295,283.4392,282.6999,282.8653,1755.0
2023-05-10 12:40:00,290.87,290.87,290.4,290.4,1336.0,282.9334,282.9334,282.4762,282.4762,1336.0
2023-05-10 12:50:00,290.48,290.66,290.17,290.57,1420.0,282.554,282.7291,282.2525,282.6416,1420.0
2023-05-10 13:00:00,290.35,290.35,289.79,289.79,1437.0,282.4276,282.4276,281.8829,281.8829,1437.0
2023-05-10 13:10:00,289.64,289.71,289.24,289.66,3404.0,281.737,281.8051,281.3479,281.7564,3404.0
2023-05-10 13:20:00,289.41,289.41,288.23,288.57,3328.0,281.5132,281.5132,280.3654,280.6962,3328.0
2023-05-10 13:30:00,288.66,289.1,288.27,288.27,2885.0,280.7837,281.2117,280.4043,280.4043,2885.0
2023-05-10 13:40:00,287.88,288.57,287.88,288.57,4738.0,280.025,280.6962,280.025,280.6962,4738.0
2023-05-10 13:50:00,288.51,288.77,288.06,288.61,3716.0,280.6378,280.8907,280.2001,280.7351,3716.0
2023-05-10 14:00:00,288.95,289.05,288.6,288.77,5561.0,281.0658,281.1631,280.7253,280.8907,5561.0
2023-05-10 14:10:00,288.99,289.11,288.72,288.72,2628.0,281.1047,281.2214,280.8421,280.8421,2628.0
2023-05-10 14:20:00,288.73,289.63,288.7,289.63,3768.0,280.8518,281.7272,280.8226,281.7272,3768.0
2023-05-10 14:30:00,289.83,290.16,289.66,289.94,2530.0,281.9218,282.2428,281.7564,282.0288,2530.0
2023-05-10 14:40:00,290.2,290.29,289.51,289.51,2068.0,282.2817,282.3692,281.6105,281.6105,2068.0
2023-05-10 14:50:00,289.51,289.77,289.3,289.34,7691.0,281.6105,281.8634,281.4062,281.4451,7691.0
2023-05-10 15:00:00,289.25,289.67,289.11,289.66,1665.0,281.3576,281.7661,281.2214,281.7564,1665.0
2023-05-10 15:10:00,289.82,290.01,289.48,289.99,3655.0,281.9121,282.0969,281.5813,282.0774,3655.0
2023-05-10 15:20:00,290.16,291.5,290.16,291.26,3693.0,282.2428,283.5462,282.2428,283.3128,3693.0
2023-05-10 15:30:00,291.18,291.85,291.16,291.73,7434.0,283.2349,283.8867,283.2155,283.7699,7434.0
2023-05-10 15:40:00,291.78,291.93,291.4,291.44,9188.0,283.8186,283.9645,283.4489,283.4878,9188.0
2023-05-10 15:50:00,291.42,291.42,290.68,290.76,13538.0,283.4684,283.4684,282.7486,282.8264,13538.0
2023-05-11 09:30:00,287.62,288.68,287.0,288.23,5784.0,279.7721,280.8032,279.169,280.3654,5784.0
2023-05-11 09:40:00,288.16,289.59,288.05,288.06,6757.0,280.2973,281.6883,280.1903,280.2001,6757.0
2023-05-11 09:50:00,287.71,288.64,287.71,287.86,4799.0,279.8596,280.7642,279.8596,280.0055,4799.0
2023-05-11 10:00:00,287.88,288.44,287.44,287.61,2518.0,280.025,280.5697,279.597,279.7624,2518.0
2023-05-11 10:10:00,287.56,288.06,286.98,287.18,6068.0,279.7137,280.2001,279.1495,279.3441,6068.0
2023-05-11 10:20:00,286.63,287.8,286.58,287.8,2058.0,278.8091,279.9472,278.7605,279.9472,2058.0
2023-05-11 10:30:00,287.79,287.79,287.05,287.28,3326.0,279.9374,279.9374,279.2176,279.4414,3326.0
2023-05-11 10:40:00,287.34,288.12,287.03,288.12,3094.0,279.4997,280.2584,279.1982,280.2584,3094.0
2023-05-11 10:50:00,288.25,288.26,287.27,287.54,6438.0,280.3849,280.3946,279.4316,279.6943,6438.0
2023-05-11 11:00:00,287.54,288.17,287.53,287.66,3601.0,279.6943,280.3071,279.6845,279.811,3601.0
2023-05-11 11:10:00,287.23,287.62,287.07,287.13,1370.0,279.3927,279.7721,279.2371,279.2954,1370.0
2023-05-11 11:20:00,287.07,287.76,287.07,287.68,4124.0,279.2371,279.9083,279.2371,279.8304,4124.0
2023-05-11 11:30:00,287.5,288.59,287.5,288.35,4697.0,279.6554,280.7156,279.6554,280.4822,4697.0
2023-05-11 11:40:00,288.59,288.96,288.47,288.63,1763.0,280.7156,281.0755,280.5989,280.7545,1763.0
2023-05-11 11:50:00,288.52,288.9,288.52,288.75,1674.0,280.6475,281.0172,280.6475,280.8712,1674.0
2023-05-11 12:00:00,288.91,289.02,288.32,288.94,3049.0,281.0269,281.1339,280.453,281.0561,3049.0
2023-05-11 12:10:00,288.7,288.7,288.25,288.63,2802.0,280.8226,280.8226,280.3849,280.7545,2802.0
2023-05-11 12:20:00,288.82,289.07,288.55,288.65,2983.0,280.9393,281.1825,280.6767,280.774,2983.0
2023-05-11 12:30:00,288.93,288.93,288.79,288.85,501.0,281.0463,281.0463,280.9102,280.9685,501.0
2023-05-11 12:40:00,288.58,289.15,288.58,289.14,1463.0,280.7059,281.2603,280.7059,281.2506,1463.0
2023-05-11 12:50:00,288.82,288.82,288.53,288.81,4256.0,280.9393,280.9393,280.6572,280.9296,4256.0
2023-05-11 13:00:00,288.89,288.95,288.66,288.66,2650.0,281.0074,281.0658,280.7837,280.7837,2650.0
2023-05-11 13:10:00,288.72,289.18,288.58,289.09,2072.0,280.8421,281.2895,280.7059,281.202,2072.0
2023-05-11 13:20:00,289.2,289.3,288.88,289.08,2130.0,281.309,281.4062,280.9977,281.1922,2130.0
2023-05-11 13:30:00,289.0,289.55,289.0,289.55,1388.0,281.1144,281.6494,281.1144,281.6494,1388.0
2023-05-11 13:40:00,289.69,289.69,288.69,288.7,2585.0,281.7856,281.7856,280.8129,280.8226,2585.0
2023-05-11 13:50:00,288.41,289.28,288.41,289.27,3089.0,280.5405,281.3868,280.5405,281.3771,3089.0
2023-05-11 14:00:00,289.44,289.44,288.99,289.0,1425.0,281.5424,281.5424,281.1047,281.1144,1425.0
2023-05-11 14:10:00,289.34,289.38,288.88,288.94,2063.0,281.4451,281.4841,280.9977,281.0561,2063.0
2023-05-11 14:20:00,288.78,289.59,288.77,289.59,3427.0,280.9004,281.6883,280.8907,281.6883,3427.0
2023-05-11 14:30:00,289.61,289.78,289.5,289.58,850.0,281.7078,281.8731,281.6008,281.6786,850.0
2023-05-11 14:40:00,289.89,290.16,289.89,289.98,2227.0,281.9801,282.2428,281.9801,282.0677,2227.0
2023-05-11 14:50:00,290.16,290.17,289.98,290.06,3215.0,282.2428,282.2525,282.0677,282.1455,3215.0
2023-05-11 15:00:00,290.11,290.2,289.77,290.11,4275.0,282.1941,282.2817,281.8634,282.1941,4275.0
2023-05-11 15:10:00,290.07,290.08,289.88,289.98,2349.0,282.1552,282.165,281.9704,282.0677,2349.0
2023-05-11 15:20:00,290.0,290.19,289.98,290.19,857.0,282.0871,282.272,282.0677,282.272,857.0
2023-05-11 15:30:00,290.05,290.47,289.92,290.37,7882.0,282.1358,282.5443,282.0093,282.447,7882.0
2023-05-11 15:40:00,290.26,290.6,290.23,290.59,1559.0,282.34,282.6708,282.3109,282.661,1559.0
2023-05-11 15:50:00,290.71,290.72,290.18,290.61,14960.0,282.7778,282.7875,282.2622,282.6805,14960.0
2023-05-12 09:30:00,293.09,293.64,292.47,293.0,4895.0,285.0928,285.6278,284.4897,285.0053,4895.0
2023-05-12 09:40:00,292.96,293.35,292.32,292.32,1202.0,284.9664,285.3457,284.3438,284.3438,1202.0
2023-05-12 09:50:00,292.35,293.34,292.35,292.45,2293.0,284.373,285.336,284.373,284.4703,2293.0
2023-05-12 10:00:00,292.45,292.87,292.01,292.54,4181.0,284.4703,284.8788,284.0423,284.5578,4181.0
2023-05-12 10:10:00,292.46,292.98,292.02,292.65,7174.0,284.48,284.9858,284.052,284.6648,7174.0
2023-05-12 10:20:00,292.65,292.84,292.21,292.23,5199.0,284.6648,284.8496,284.2368,284.2563,5199.0
2023-05-12 10:30:00,292.19,292.42,291.46,292.07,36136.0,284.2174,284.4411,283.5073,284.1007,36136.0
2023-05-12 10:40:00,292.13,292.28,291.4,291.73,19827.0,284.159,284.3049,283.4489,283.7699,19827.0
2023-05-12 10:50:00,291.64,291.97,291.32,291.97,2200.0,283.6824,284.0034,283.3711,284.0034,2200.0
2023-05-12 11:00:00,292.0,292.61,291.85,291.97,4031.0,284.0326,284.6259,283.8867,284.0034,4031.0
2023-05-12 11:10:00,291.69,291.91,291.31,291.64,4882.0,283.731,283.945,283.3614,283.6824,4882.0
2023-05-12 11:20:00,291.68,291.88,291.2,291.43,2474.0,283.7213,283.9158,283.2544,283.4781,2474.0
2023-05-12 11:30:00,291.23,291.72,291.0,291.61,2368.0,283.2836,283.7602,283.0599,283.6532,2368.0
2023-05-12 11:40:00,291.48,292.11,291.48,291.92,1200.0,283.5268,284.1396,283.5268,283.9548,1200.0
2023-05-12 11:50:00,291.91,292.05,291.81,292.05,1220.0,283.945,284.0812,283.8478,284.0812,1220.0
2023-05-12 12:00:00,291.9,292.04,291.23,291.44,4251.0,283.9353,284.0715,283.2836,283.4878,4251.0
2023-05-12 12:10:00,291.49,291.49,291.03,291.12,3418.0,283.5365,283.5365,283.089,283.1766,3418.0
2023-05-12 12:20:00,290.98,291.07,290.37,290.37,5905.0,283.0404,283.1279,282.447,282.447,5905.0
2023-05-12 12:30:00,290.22,290.68,290.18,290.43,3716.0,282.3011,282.7486,282.2622,282.5054,3716.0
2023-05-12 12:40:00,290.53,290.73,290.32,290.53,3300.0,282.6027,282.7972,282.3984,282.6027,3300.0
2023-05-12 12:50:00,290.57,290.83,290.42,290.42,2948.0,282.6416,282.8945,282.4957,282.4957,2948.0
2023-05-12 13:00:00,290.42,291.16,290.41,290.87,2920.0,282.4957,283.2155,282.486,282.9334,2920.0
2023-05-12 13:10:00,290.75,291.16,290.72,290.79,3064.0,282.8167,283.2155,282.7875,282.8556,3064.0
2023-05-12 13:20:00,291.03,292.13,291.03,291.84,1623.0,283.089,284.159,283.089,283.8769,1623.0
2023-05-12 13:30:00,291.66,291.99,291.4,291.6,4769.0,283.7018,284.0228,283.4489,283.6435,4769.0
2023-05-12 13:40:00,291.48,291.74,291.16,291.42,4784.0,283.5268,283.7797,283.2155,283.4684,4784.0
2023-05-12 13:50:00,291.49,291.71,291.2,291.51,16458.0,283.5365,283.7505,283.2544,283.5559,16458.0
2023-05-12 14:00:00,291.47,292.14,291.33,291.63,8557.0,283.517,284.1687,283.3808,283.6727,8557.0
2023-05-12 14:10:00,291.64,291.76,291.39,291.58,3393.0,283.6824,283.7991,283.4392,283.624,3393.0
2023-05-12 14:20:00,291.66,292.2,291.36,291.99,10349.0,283.7018,284.2271,283.41,284.0228,10349.0
2023-05-12 14:30:00,291.78,292.19,291.56,291.58,7124.0,283.8186,284.2174,283.6046,283.624,7124.0
2023-05-12 14:40:00,291.51,291.68,290.96,291.55,4757.0,283.5559,283.7213,283.0209,283.5948,4757.0
2023-05-12 14:50:00,291.58,292.09,291.58,291.98,7472.0,283.624,284.1201,283.624,284.0131,7472.0
2023-05-12 15:00:00,291.88,292.1,291.69,292.1,4940.0,283.9158,284.1298,283.731,284.1298,4940.0
2023-05-12 15:10:00,292.23,292.45,291.97,292.45,7270.0,284.2563,284.4703,284.0034,284.4703,7270.0
2023-05-12 15:20:00,292.49,292.62,292.16,292.25,11392.0,284.5092,284.6357,284.1882,284.2757,11392.0
2023-05-12 15:30:00,292.33,293.25,292.3,292.56,16379.0,284.3536,285.2485,284.3244,284.5773,16379.0
2023-05-12 15:40:00,292.5,292.81,292.32,292.63,14622.0,284.5189,284.8205,284.3438,284.6454,14622.0
2023-05-12 15:50:00,292.58,293.53,292.56,293.3,28256.0,284.5967,285.5208,284.5773,285.2971,28256.0
2023-05-15 09:30:00,295.14,295.67,294.78,295.67,8879.0,287.0869,287.6024,286.7367,287.6024,8879.0
2023-05-15 09:40:00,296.0,296.35,295.62,296.29,4855.0,287.9234,288.2639,287.5538,288.2055,4855.0
2023-05-15 09:50:00,296.25,296.69,295.89,296.09,13479.0,288.1666,288.5946,287.8164,288.011,13479.0
2023-05-15 10:00:00,296.09,296.67,295.2,295.42,18156.0,288.011,288.5751,287.1453,287.3593,18156.0
2023-05-15 10:10:00,295.63,295.87,295.48,295.71,5605.0,287.5635,287.797,287.4176,287.6413,5605.0
2023-05-15 10:20:00,295.94,296.69,295.94,296.65,2063.0,287.8651,288.5946,287.8651,288.5557,2063.0
2023-05-15 10:30:00,296.73,297.14,296.72,297.07,7432.0,288.6335,289.0323,288.6238,288.9642,7432.0
2023-05-15 10:40:00,297.61,297.84,297.24,297.78,3452.0,289.4895,289.7132,289.1296,289.6549,3452.0
2023-05-15 10:50:00,297.81,298.88,297.81,298.0,3497.0,289.684,290.7248,289.684,289.8689,3497.0
2023-05-15 11:00:00,298.0,298.4,297.91,298.09,3889.0,289.8689,290.2579,289.7813,289.9564,3889.0
2023-05-15 11:10:00,297.84,297.84,296.65,297.74,4799.0,289.7132,289.7132,288.5557,289.6159,4799.0
2023-05-15 11:20:00,297.6,297.97,297.59,297.77,2861.0,289.4798,289.8397,289.47,289.6451,2861.0
2023-05-15 11:30:00,297.77,298.01,297.74,297.79,7847.0,289.6451,289.8786,289.6159,289.6646,7847.0
2023-05-15 11:40:00,297.79,297.79,297.32,297.53,2932.0,289.6646,289.6646,289.2074,289.4117,2932.0
2023-05-15 11:50:00,297.74,297.74,297.32,297.44,6533.0,289.6159,289.6159,289.2074,289.3241,6533.0
2023-05-15 12:00:00,297.44,297.44,297.05,297.15,7777.0,289.3241,289.3241,288.9448,289.042,7777.0
2023-05-15 12:10:00,297.15,297.61,297.15,297.6,2690.0,289.042,289.4895,289.042,289.4798,2690.0
2023-05-15 12:20:00,297.55,297.55,296.75,297.0,1574.0,289.4311,289.4311,288.653,288.8961,1574.0
2023-05-15 12:30:00,296.85,297.07,296.85,297.06,1135.0,288.7502,288.9642,288.7502,288.9545,1135.0
2023-05-15 12:40:00,296.94,297.38,296.66,297.38,2161.0,288.8378,289.2658,288.5654,289.2658,2161.0
2023-05-15 12:50:00,297.34,297.88,297.13,297.88,2546.0,289.2269,289.7521,289.0226,289.7521,2546.0
2023-05-15 13:00:00,297.83,297.96,297.55,297.96,2820.0,289.7035,289.8299,289.4311,289.8299,2820.0
2023-05-15 13:10:00,298.0,298.28,297.98,298.0,3752.0,289.8689,290.1412,289.8494,289.8689,3752.0
2023-05-15 13:20:00,297.95,298.26,297.87,297.94,6299.0,289.8202,290.1218,289.7424,289.8105,6299.0
2023-05-15 13:30:00,297.87,298.11,297.54,297.54,4606.0,289.7424,289.9759,289.4214,289.4214,4606.0
2023-05-15 13:40:00,297.58,297.68,297.09,297.57,8028.0,289.4603,289.5576,288.9837,289.4506,8028.0
2023-05-15 13:50:00,297.91,298.14,297.71,298.13,1337.0,289.7813,290.005,289.5868,289.9953,1337.0
2023-05-15 14:00:00,298.13,298.19,297.74,298.07,3328.0,289.9953,290.0537,289.6159,289.9369,3328.0
2023-05-15 14:10:00,298.04,298.04,297.3,297.55,5040.0,289.9078,289.9078,289.188,289.4311,5040.0
2023-05-15 14:20:00,297.68,297.77,297.65,297.67,3817.0,289.5576,289.6451,289.5284,289.5479,3817.0
2023-05-15 14:30:00,297.78,298.33,297.75,298.13,4283.0,289.6549,290.1898,289.6257,289.9953,4283.0
2023-05-15 14:40:00,298.14,298.61,298.08,298.49,2541.0,290.005,290.4622,289.9467,290.3455,2541.0
2023-05-15 14:50:00,298.49,298.58,298.25,298.38,6068.0,290.3455,290.433,290.112,290.2385,6068.0
2023-05-15 15:00:00,298.38,298.38,298.01,298.12,4083.0,290.2385,290.2385,289.8786,289.9856,4083.0
2023-05-15 15:10:00,298.36,298.42,298.31,298.38,2270.0,290.219,290.2774,290.1704,290.2385,2270.0
2023-05-15 15:20:00,298.37,298.72,298.26,298.46,6445.0,290.2288,290.5692,290.1218,290.3163,6445.0
2023-05-15 15:30:00,298.68,299.16,298.67,298.97,9864.0,290.5303,290.9972,290.5206,290.8124,9864.0
2023-05-15 15:40:00,298.97,298.97,298.06,298.72,22957.0,290.8124,290.8124,289.9272,290.5692,22957.0
2023-05-15 15:50:00,298.45,298.9,298.22,298.89,45766.0,290.3066,290.7443,290.0829,290.7346,45766.0
2023-05-16 09:30:00,296.52,299.22,296.52,298.59,9908.0,288.4292,291.0556,288.4292,290.4428,9908.0
2023-05-16 09:40:00,297.28,298.2,296.91,296.98,4603.0,289.1685,290.0634,288.8086,288.8767,4603.0
2023-05-16 09:50:00,296.29,296.29,295.69,296.26,3011.0,288.2055,288.2055,287.6219,288.1763,3011.0
2023-05-16 10:00:00,296.18,296.47,295.47,295.47,8504.0,288.0985,288.3806,287.4079,287.4079,8504.0
2023-05-16 10:10:00,294.9,295.1,294.36,294.74,5324.0,286.8534,287.048,286.3282,286.6978,5324.0
2023-05-16 10:20:00,294.77,295.46,294.22,295.46,5931.0,286.727,287.3982,286.192,287.3982,5931.0
2023-05-16 10:30:00,295.5,295.71,294.99,295.69,4478.0,287.4371,287.6413,286.941,287.6219,4478.0
2023-05-16 10:40:00,295.94,296.51,295.69,296.22,3957.0,287.8651,288.4195,287.6219,288.1374,3957.0
2023-05-16 10:50:00,296.06,296.24,295.36,295.56,2506.0,287.9818,288.1569,287.3009,287.4954,2506.0
2023-05-16 11:00:00,295.71,296.34,295.71,296.24,7767.0,287.6413,288.2541,287.6413,288.1569,7767.0
2023-05-16 11:10:00,296.25,296.56,296.07,296.5,7768.0,288.1666,288.4681,287.9915,288.4098,7768.0
2023-05-16 11:20:00,296.49,296.72,295.89,296.72,5005.0,288.4001,288.6238,287.8164,288.6238,5005.0
2023-05-16 11:30:00,296.72,296.82,296.11,296.2,3297.0,288.6238,288.7211,288.0304,288.118,3297.0
2023-05-16 11:40:00,296.33,296.97,296.2,296.9,7502.0,288.2444,288.867,288.118,288.7989,7502.0
2023-05-16 11:50:00,297.24,297.29,295.95,295.95,5936.0,289.1296,289.1782,287.8748,287.8748,5936.0
2023-05-16 12:00:00,296.01,296.06,295.71,295.78,3406.0,287.9332,287.9818,287.6413,287.7094,3406.0
2023-05-16 12:10:00,295.92,296.15,295.72,295.78,4056.0,287.8456,288.0693,287.6511,287.7094,4056.0
2023-05-16 12:20:00,295.66,295.66,295.28,295.39,3352.0,287.5927,287.5927,287.2231,287.3301,3352.0
2023-05-16 12:30:00,295.53,296.24,295.24,296.24,5152.0,287.4662,288.1569,287.1842,288.1569,5152.0
2023-05-16 12:40:00,296.37,296.97,296.33,296.5,13755.0,288.2833,288.867,288.2444,288.4098,13755.0
2023-05-16 12:50:00,296.82,297.1,296.36,296.37,4707.0,288.7211,288.9934,288.2736,288.2833,4707.0
2023-05-16 13:00:00,296.35,296.42,296.0,296.2,2190.0,288.2639,288.332,287.9234,288.118,2190.0
2023-05-16 13:10:00,296.07,296.1,295.73,295.89,3078.0,287.9915,288.0207,287.6608,287.8164,3078.0
2023-05-16 13:20:00,295.89,296.18,295.87,296.1,6901.0,287.8164,288.0985,287.797,288.0207,6901.0
2023-05-16 13:30:00,296.07,296.22,295.78,295.79,5317.0,287.9915,288.1374,287.7094,287.7192,5317.0
2023-05-16 13:40:00,295.76,296.2,295.67,296.19,7050.0,287.69,288.118,287.6024,288.1082,7050.0
2023-05-16 13:50:00,296.44,296.57,296.22,296.56,3824.0,288.3514,288.4779,288.1374,288.4681,3824.0
2023-05-16 14:00:00,296.56,296.57,295.16,295.24,4236.0,288.4681,288.4779,287.1063,287.1842,4236.0
2023-05-16 14:10:00,295.17,295.33,294.99,295.33,1856.0,287.1161,287.2717,286.941,287.2717,1856.0
2023-05-16 14:20:00,295.19,295.19,294.48,295.09,3667.0,287.1355,287.1355,286.4449,287.0383,3667.0
2023-05-16 14:30:00,294.97,295.22,294.9,295.18,3771.0,286.9215,287.1647,286.8534,287.1258,3771.0
2023-05-16 14:40:00,295.29,295.35,294.75,294.84,3430.0,287.2328,287.2912,286.7075,286.7951,3430.0
2023-05-16 14:50:00,294.94,295.09,294.64,294.64,2267.0,286.8923,287.0383,286.6005,286.6005,2267.0
2023-05-16 15:00:00,294.66,294.77,294.41,294.41,2455.0,286.62,286.727,286.3768,286.3768,2455.0
2023-05-16 15:10:00,294.44,295.08,294.4,295.0,10614.0,286.406,287.0285,286.3671,286.9507,10614.0
2023-05-16 15:20:00,295.0,295.72,295.0,295.17,5614.0,286.9507,287.6511,286.9507,287.1161,5614.0
2023-05-16 15:30:00,295.12,295.22,294.87,295.0,15478.0,287.0674,287.1647,286.8243,286.9507,15478.0
2023-05-16 15:40:00,295.0,295.22,294.39,294.49,11127.0,286.9507,287.1647,286.3574,286.4546,11127.0
2023-05-16 15:50:00,294.3,294.54,293.58,294.4,42855.0,286.2698,286.5033,285.5695,286.3671,42855.0
2023-05-17 09:30:00,297.6,298.78,297.6,298.47,5527.0,289.4798,290.6276,289.4798,290.326,5527.0
2023-05-17 09:40:00,298.44,298.66,297.69,298.29,2580.0,290.2968,290.5108,289.5673,290.1509,2580.0
2023-05-17 09:50:00,297.97,298.28,297.09,297.35,5118.0,289.8397,290.1412,288.9837,289.2366,5118.0
2023-05-17 10:00:00,297.58,297.8,297.05,297.57,3449.0,289.4603,289.6743,288.9448,289.4506,3449.0
2023-05-17 10:10:00,297.18,297.18,296.0,296.33,3318.0,289.0712,289.0712,287.9234,288.2444,3318.0
2023-05-17 10:20:00,296.69,297.18,296.62,297.1,2710.0,288.5946,289.0712,288.5265,288.9934,2710.0
2023-05-17 10:30:00,297.21,297.54,297.0,297.36,3193.0,289.1004,289.4214,288.8961,289.2463,3193.0
2023-05-17 10:40:00,297.37,297.57,297.21,297.31,6443.0,289.256,289.4506,289.1004,289.1977,6443.0
2023-05-17 10:50:00,297.44,298.02,297.44,297.99,1247.0,289.3241,289.8883,289.3241,289.8591,1247.0
2023-05-17 11:00:00,298.09,298.55,297.7,298.32,3810.0,289.9564,290.4038,289.577,290.1801,3810.0
2023-05-17 11:10:00,298.68,299.36,298.55,298.55,3902.0,290.5303,291.1917,290.4038,290.4038,3902.0
2023-05-17 11:20:00,298.65,299.05,298.24,299.05,1842.0,290.5011,290.8902,290.1023,290.8902,1842.0
2023-05-17 11:30:00,299.03,299.67,298.96,299.67,1547.0,290.8707,291.4933,290.8027,291.4933,1547.0
2023-05-17 11:40:00,299.79,300.51,299.62,300.16,2496.0,291.61,292.3104,291.4447,291.9699,2496.0
2023-05-17 11:50:00,300.37,300.61,300.26,300.26,1000.0,292.1742,292.4076,292.0672,292.0672,1000.0
2023-05-17 12:00:00,300.41,300.41,299.78,300.0,2220.0,292.2131,292.2131,291.6003,291.8143,2220.0
2023-05-17 12:10:00,300.07,300.53,300.07,300.4,3269.0,291.8824,292.3298,291.8824,292.2034,3269.0
2023-05-17 12:20:00,300.4,300.85,300.39,300.85,1900.0,292.2034,292.6411,292.1936,292.6411,1900.0
2023-05-17 12:30:00,300.89,301.32,300.77,301.32,2971.0,292.68,293.0983,292.5633,293.0983,2971.0
2023-05-17 12:40:00,301.36,301.73,301.24,301.73,1390.0,293.1372,293.4971,293.0204,293.4971,1390.0
2023-05-17 12:50:00,301.75,302.16,301.6,301.7,1908.0,293.5165,293.9153,293.3706,293.4679,1908.0
2023-05-17 13:00:00,301.86,302.51,301.86,302.35,1009.0,293.6235,294.2558,293.6235,294.1002,1009.0
2023-05-17 13:10:00,302.15,302.15,301.55,301.79,4530.0,293.9056,293.9056,293.322,293.5554,4530.0
2023-05-17 13:20:00,301.96,302.09,301.91,301.92,1101.0,293.7208,293.8473,293.6722,293.6819,1101.0
2023-05-17 13:30:00,301.93,302.49,301.93,302.18,1700.0,293.6916,294.2363,293.6916,293.9348,1700.0
2023-05-17 13:40:00,302.23,302.37,302.04,302.22,3822.0,293.9834,294.1196,293.7986,293.9737,3822.0
2023-05-17 13:50:00,302.3,302.34,301.85,301.91,8563.0,294.0515,294.0904,293.6138,293.6722,8563.0
2023-05-17 14:00:00,301.94,302.05,301.31,301.72,6429.0,293.7013,293.8083,293.0885,293.4874,6429.0
2023-05-17 14:10:00,301.92,302.32,301.42,301.82,4294.0,293.6819,294.071,293.1955,293.5846,4294.0
2023-05-17 14:20:00,301.9,301.9,301.37,301.38,2881.0,293.6624,293.6624,293.1469,293.1566,2881.0
2023-05-17 14:30:00,301.3,301.35,300.89,301.35,1549.0,293.0788,293.1274,292.68,293.1274,1549.0
2023-05-17 14:40:00,301.4,301.54,301.14,301.2,2238.0,293.1761,293.3123,292.9232,292.9815,2238.0
2023-05-17 14:50:00,301.17,301.17,300.5,300.5,1594.0,292.9524,292.9524,292.3006,292.3006,1594.0
2023-05-17 15:00:00,300.63,301.31,300.48,301.3,4665.0,292.4271,293.0885,292.2812,293.0788,4665.0
2023-05-17 15:10:00,301.3,301.38,301.04,301.04,4100.0,293.0788,293.1566,292.8259,292.8259,4100.0
2023-05-17 15:20:00,301.05,301.05,300.48,300.62,3819.0,292.8356,292.8356,292.2812,292.4174,3819.0
2023-05-17 15:30:00,300.69,300.95,300.48,300.76,6901.0,292.4855,292.7384,292.2812,292.5535,6901.0
2023-05-17 15:40:00,300.66,301.11,300.6,301.11,6327.0,292.4563,292.894,292.3979,292.894,6327.0
2023-05-17 15:50:00,301.15,301.49,300.6,301.17,46506.0,292.9329,293.2636,292.3979,292.9524,46506.0
2023-05-18 09:30:00,301.37,301.37,299.42,300.84,5404.0,293.1469,293.1469,291.2501,292.6314,5404.0
2023-05-18 09:40:00,300.69,301.37,300.14,300.14,5831.0,292.4855,293.1469,291.9505,291.9505,5831.0
2023-05-18 09:50:00,300.0,300.46,299.71,300.27,13835.0,291.8143,292.2617,291.5322,292.0769,13835.0
2023-05-18 10:00:00,300.69,301.0,300.49,300.94,3819.0,292.4855,292.787,292.2909,292.7286,3819.0
2023-05-18 10:10:00,300.98,302.45,300.69,302.45,4533.0,292.7675,294.1974,292.4855,294.1974,4533.0
2023-05-18 10:20:00,302.6,302.6,302.25,302.54,1815.0,294.3433,294.3433,294.0029,294.285,1815.0
2023-05-18 10:30:00,302.68,302.96,302.45,302.71,2537.0,294.4212,294.6935,294.1974,294.4503,2537.0
2023-05-18 10:40:00,302.47,302.9,302.36,302.69,2229.0,294.2169,294.6352,294.1099,294.4309,2229.0
2023-05-18 10:50:00,302.66,302.66,302.35,302.47,1837.0,294.4017,294.4017,294.1002,294.2169,1837.0
2023-05-18 11:00:00,302.69,303.2,302.69,302.78,2521.0,294.4309,294.927,294.4309,294.5184,2521.0
2023-05-18 11:10:00,302.57,303.06,302.5,303.06,1405.0,294.3142,294.7908,294.2461,294.7908,1405.0
2023-05-18 11:20:00,303.16,303.18,302.74,302.82,3110.0,294.8881,294.9075,294.4795,294.5573,3110.0
2023-05-18 11:30:00,302.97,303.54,302.97,303.48,4872.0,294.7032,295.2577,294.7032,295.1993,4872.0
2023-05-18 11:40:00,303.27,303.44,302.84,302.84,2406.0,294.9951,295.1604,294.5768,294.5768,2406.0
2023-05-18 11:50:00,303.16,303.46,302.31,302.99,8603.0,294.8881,295.1799,294.0613,294.7227,8603.0
2023-05-18 12:00:00,302.87,302.97,301.68,301.71,1725.0,294.606,294.7032,293.4484,293.4776,1725.0
2023-05-18 12:10:00,301.81,301.94,300.65,301.27,4335.0,293.5749,293.7013,292.4465,293.0496,4335.0
2023-05-18 12:20:00,301.29,301.51,301.04,301.05,2126.0,293.0691,293.2831,292.8259,292.8356,2126.0
2023-05-18 12:30:00,301.22,301.39,301.0,301.22,1714.0,293.001,293.1664,292.787,293.001,1714.0
2023-05-18 12:40:00,301.14,301.35,301.03,301.04,802.0,292.9232,293.1274,292.8162,292.8259,802.0
2023-05-18 12:50:00,301.12,301.12,300.59,300.85,2228.0,292.9037,292.9037,292.3882,292.6411,2228.0
2023-05-18 13:00:00,301.04,301.19,300.85,300.97,4341.0,292.8259,292.9718,292.6411,292.7578,4341.0
2023-05-18 13:10:00,301.06,301.32,300.79,301.32,1509.0,292.8454,293.0983,292.5827,293.0983,1509.0
2023-05-18 13:20:00,301.17,301.71,301.01,301.01,4411.0,292.9524,293.4776,292.7967,292.7967,4411.0
2023-05-18 13:30:00,300.54,301.22,300.54,300.68,2519.0,292.3395,293.001,292.3395,292.4757,2519.0
2023-05-18 13:40:00,300.45,300.45,299.97,300.38,3260.0,292.252,292.252,291.7851,292.1839,3260.0
2023-05-18 13:50:00,300.36,300.36,299.52,299.95,3376.0,292.1645,292.1645,291.3474,291.7656,3376.0
2023-05-18 14:00:00,300.1,300.63,300.03,300.63,1407.0,291.9116,292.4271,291.8435,292.4271,1407.0
2023-05-18 14:10:00,300.67,301.06,300.58,301.06,2487.0,292.466,292.8454,292.3785,292.8454,2487.0
2023-05-18 14:20:00,301.28,301.73,301.05,301.48,4516.0,293.0594,293.4971,292.8356,293.2539,4516.0
2023-05-18 14:30:00,301.7,302.08,301.7,301.86,1220.0,293.4679,293.8375,293.4679,293.6235,1220.0
2023-05-18 14:40:00,301.97,302.22,301.97,302.22,897.0,293.7305,293.9737,293.7305,293.9737,897.0
2023-05-18 14:50:00,302.44,302.5,302.23,302.36,2340.0,294.1877,294.2461,293.9834,294.1099,2340.0
2023-05-18 15:00:00,302.52,302.57,302.21,302.56,5004.0,294.2655,294.3142,293.964,294.3044,5004.0
2023-05-18 15:10:00,302.68,303.0,302.67,303.0,3995.0,294.4212,294.7324,294.4114,294.7324,3995.0
2023-05-18 15:20:00,302.96,302.96,302.41,302.46,2608.0,294.6935,294.6935,294.1585,294.2072,2608.0
2023-05-18 15:30:00,302.68,303.16,302.54,303.16,2294.0,294.4212,294.8881,294.285,294.8881,2294.0
2023-05-18 15:40:00,303.51,304.26,303.49,304.04,5671.0,295.2285,295.958,295.2091,295.744,5671.0
2023-05-18 15:50:00,304.15,304.58,303.62,303.63,24607.0,295.851,296.2693,295.3355,295.3452,24607.0
2023-05-19 09:30:00,305.53,306.58,305.21,306.37,17187.0,297.1934,298.2147,296.8821,298.0105,17187.0
2023-05-19 09:40:00,305.91,305.96,304.99,305.64,4082.0,297.563,297.6117,296.6681,297.3004,4082.0
2023-05-19 09:50:00,305.17,306.91,305.11,306.47,2668.0,296.8432,298.5357,296.7849,298.1077,2668.0
2023-05-19 10:00:00,306.58,306.61,305.94,306.41,4958.0,298.2147,298.2439,297.5922,298.0494,4958.0
2023-05-19 10:10:00,305.84,305.84,305.46,305.5,3042.0,297.4949,297.4949,297.1253,297.1642,3042.0
2023-05-19 10:20:00,305.77,306.24,305.62,306.24,2183.0,297.4268,297.884,297.2809,297.884,2183.0
2023-05-19 10:30:00,306.2,306.3,305.62,305.63,2896.0,297.8451,297.9424,297.2809,297.2907,2896.0
2023-05-19 10:40:00,305.68,305.84,305.37,305.78,3604.0,297.3393,297.4949,297.0378,297.4366,3604.0
2023-05-19 10:50:00,305.82,306.4,305.78,306.33,2697.0,297.4755,298.0397,297.4366,297.9716,2697.0
2023-05-19 11:00:00,306.63,306.82,305.89,305.9,3097.0,298.2634,298.4482,297.5436,297.5533,3097.0
2023-05-19 11:10:00,305.71,305.82,301.85,301.86,10894.0,297.3685,297.4755,293.6138,293.6235,10894.0
2023-05-19 11:20:00,302.15,303.12,301.94,302.29,2364.0,293.9056,294.8492,293.7013,294.0418,2364.0
2023-05-19 11:30:00,302.03,302.67,301.45,301.71,3040.0,293.7889,294.4114,293.2247,293.4776,3040.0
2023-05-19 11:40:00,301.41,302.54,301.41,302.54,2918.0,293.1858,294.285,293.1858,294.285,2918.0
2023-05-19 11:50:00,302.48,303.02,302.33,302.46,4880.0,294.2266,294.7519,294.0807,294.2072,4880.0
2023-05-19 12:00:00,302.57,302.86,301.7,301.71,11401.0,294.3142,294.5962,293.4679,293.4776,11401.0
2023-05-19 12:10:00,301.63,302.27,301.3,302.26,6141.0,293.3998,294.0223,293.0788,294.0126,6141.0
2023-05-19 12:20:00,302.07,302.07,301.46,301.78,1694.0,293.8278,293.8278,293.2344,293.5457,1694.0
2023-05-19 12:30:00,301.5,301.99,300.93,301.81,1200.0,293.2734,293.75,292.7189,293.5749,1200.0
2023-05-19 12:40:00,301.9,302.5,301.89,302.39,1987.0,293.6624,294.2461,293.6527,294.1391,1987.0
2023-05-19 12:50:00,302.72,302.97,302.41,302.54,1990.0,294.4601,294.7032,294.1585,294.285,1990.0
2023-05-19 13:00:00,302.56,302.84,302.51,302.8,3096.0,294.3044,294.5768,294.2558,294.5379,3096.0
2023-05-19 13:10:00,302.46,302.95,302.45,302.91,1000.0,294.2072,294.6838,294.1974,294.6449,1000.0
2023-05-19 13:20:00,303.0,303.08,302.5,302.67,1756.0,294.7324,294.8102,294.2461,294.4114,1756.0
2023-05-19 13:30:00,302.67,303.01,302.65,302.75,3289.0,294.4114,294.7422,294.392,294.4892,3289.0
2023-05-19 13:40:00,302.8,303.04,302.71,302.71,1970.0,294.5379,294.7713,294.4503,294.4503,1970.0
2023-05-19 13:50:00,302.48,302.68,302.2,302.21,2783.0,294.2266,294.4212,293.9543,293.964,2783.0
2023-05-19 14:00:00,302.21,302.66,302.02,302.6,2415.0,293.964,294.4017,293.7792,294.3433,2415.0
2023-05-19 14:10:00,302.66,303.08,302.6,303.08,8606.0,294.4017,294.8102,294.3433,294.8102,8606.0
2023-05-19 14:20:00,303.16,303.39,302.67,302.82,3735.0,294.8881,295.1118,294.4114,294.5573,3735.0
2023-05-19 14:30:00,302.69,303.1,302.54,303.1,3012.0,294.4309,294.8297,294.285,294.8297,3012.0
2023-05-19 14:40:00,303.11,303.11,302.64,302.74,2853.0,294.8394,294.8394,294.3822,294.4795,2853.0
2023-05-19 14:50:00,302.85,303.24,302.76,303.24,2034.0,294.5865,294.9659,294.499,294.9659,2034.0
2023-05-19 15:00:00,303.49,303.49,302.89,302.93,2862.0,295.2091,295.2091,294.6254,294.6643,2862.0
2023-05-19 15:10:00,303.03,303.31,302.81,303.0,3808.0,294.7616,295.034,294.5476,294.7324,3808.0
2023-05-19 15:20:00,303.0,303.42,302.89,303.19,6278.0,294.7324,295.141,294.6254,294.9172,6278.0
2023-05-19 15:30:00,303.2,303.59,303.11,303.47,6642.0,294.927,295.3063,294.8394,295.1896,6642.0
2023-05-19 15:40:00,303.45,303.95,303.45,303.81,5774.0,295.1701,295.6565,295.1701,295.5203,5774.0
2023-05-19 15:50:00,303.78,304.15,303.65,303.87,21744.0,295.4911,295.851,295.3647,295.5787,21744.0
2023-05-22 09:30:00,304.1,306.31,304.1,306.31,4110.0,295.8024,297.9521,295.8024,297.9521,4110.0
2023-05-22 09:40:00,305.78,306.76,303.94,304.09,5586.0,297.4366,298.3898,295.6468,295.7927,5586.0
2023-05-22 09:50:00,303.47,304.37,303.47,303.82,2698.0,295.1896,296.065,295.1896,295.5301,2698.0
2023-05-22 10:00:00,303.59,304.23,302.68,302.7,6636.0,295.3063,295.9289,294.4212,294.4406,6636.0
2023-05-22 10:10:00,302.94,305.06,302.65,304.98,8953.0,294.6741,296.7362,294.392,296.6584,8953.0
2023-05-22 10:20:00,304.78,304.78,303.92,303.92,4769.0,296.4639,296.4639,295.6273,295.6273,4769.0
2023-05-22 10:30:00,304.73,304.87,304.26,304.32,4510.0,296.4152,296.5514,295.958,296.0164,4510.0
2023-05-22 10:40:00,304.27,304.45,303.62,303.62,3111.0,295.9678,296.1429,295.3355,295.3355,3111.0
2023-05-22 10:50:00,303.6,303.6,302.2,302.53,4560.0,295.3161,295.3161,293.9543,294.2752,4560.0
2023-05-22 11:00:00,302.91,303.99,302.91,303.99,1440.0,294.6449,295.6954,294.6449,295.6954,1440.0
2023-05-22 11:10:00,303.79,303.85,303.3,303.5,4065.0,295.5009,295.5592,295.0242,295.2188,4065.0
2023-05-22 11:20:00,303.73,304.56,303.72,304.56,1147.0,295.4425,296.2499,295.4328,296.2499,1147.0
2023-05-22 11:30:00,304.65,304.72,304.33,304.47,3100.0,296.3374,296.4055,296.0261,296.1623,3100.0
2023-05-22 11:40:00,304.43,305.0,304.43,304.86,3107.0,296.1234,296.6779,296.1234,296.5417,3107.0
2023-05-22 11:50:00,304.87,305.42,304.75,305.13,3816.0,296.5514,297.0864,296.4347,296.8043,3816.0
2023-05-22 12:00:00,305.13,305.56,305.13,305.3,3389.0,296.8043,297.2226,296.8043,296.9697,3389.0
2023-05-22 12:10:00,305.09,305.12,304.66,304.98,1923.0,296.7654,296.7946,296.3471,296.6584,1923.0
2023-05-22 12:20:00,304.73,304.78,304.35,304.51,2665.0,296.4152,296.4639,296.0456,296.2012,2665.0
2023-05-22 12:30:00,304.43,304.43,303.83,303.83,3086.0,296.1234,296.1234,295.5398,295.5398,3086.0
2023-05-22 12:40:00,303.99,303.99,303.56,303.97,1448.0,295.6954,295.6954,295.2771,295.676,1448.0
2023-05-22 12:50:00,303.63,304.03,303.48,304.03,2624.0,295.3452,295.7343,295.1993,295.7343,2624.0
2023-05-22 13:00:00,304.04,304.65,304.04,304.55,1700.0,295.744,296.3374,295.744,296.2401,1700.0
2023-05-22 13:10:00,304.63,304.63,303.45,303.83,6127.0,296.3179,296.3179,295.1701,295.5398,6127.0
2023-05-22 13:20:00,303.96,304.16,303.8,304.03,1337.0,295.6662,295.8608,295.5106,295.7343,1337.0
2023-05-22 13:30:00,303.91,304.36,303.91,304.36,1400.0,295.6176,296.0553,295.6176,296.0553,1400.0
2023-05-22 13:40:00,304.6,305.09,304.6,305.02,1596.0,296.2888,296.7654,296.2888,296.6973,1596.0
2023-05-22 13:50:00,304.96,305.1,304.72,304.82,3489.0,296.6389,296.7751,296.4055,296.5028,3489.0
2023-05-22 14:00:00,304.72,305.05,304.65,304.65,2140.0,296.4055,296.7265,296.3374,296.3374,2140.0
2023-05-22 14:10:00,304.6,304.75,304.36,304.75,1695.0,296.2888,296.4347,296.0553,296.4347,1695.0
2023-05-22 14:20:00,304.68,305.36,304.68,305.36,1946.0,296.3666,297.028,296.3666,297.028,1946.0
2023-05-22 14:30:00,305.37,305.37,305.15,305.3,2404.0,297.0378,297.0378,296.8238,296.9697,2404.0
2023-05-22 14:40:00,305.42,305.7,305.41,305.61,2355.0,297.0864,297.3588,297.0767,297.2712,2355.0
2023-05-22 14:50:00,305.77,306.13,305.29,305.3,2282.0,297.4268,297.777,296.9599,296.9697,2282.0
2023-05-22 15:00:00,305.51,305.87,305.5,305.83,1729.0,297.1739,297.5241,297.1642,297.4852,1729.0
2023-05-22 15:10:00,305.71,305.93,305.4,305.85,8782.0,297.3685,297.5825,297.0669,297.5047,8782.0
2023-05-22 15:20:00,305.92,305.92,305.34,305.58,1601.0,297.5728,297.5728,297.0086,297.242,1601.0
2023-05-22 15:30:00,305.49,305.98,305.49,305.65,8186.0,297.1545,297.6311,297.1545,297.3101,8186.0
2023-05-22 15:40:00,305.82,305.86,305.25,305.27,8772.0,297.4755,297.5144,296.921,296.9405,8772.0
2023-05-22 15:50:00,305.36,305.36,303.97,304.17,80820.0,297.028,297.028,295.676,295.8705,80820.0
2023-05-23 09:30:00,302.72,304.88,301.26,303.61,9056.0,294.4601,296.5611,293.0399,295.3258,9056.0
2023-05-23 09:40:00,303.72,304.09,303.34,303.95,12600.0,295.4328,295.7927,295.0631,295.6565,12600.0
2023-05-23 09:50:00,303.84,304.42,303.6,304.02,5409.0,295.5495,296.1137,295.3161,295.7246,5409.0
2023-05-23 10:00:00,303.98,304.26,303.15,303.38,5852.0,295.6857,295.958,294.8783,295.1021,5852.0
2023-05-23 10:10:00,303.4,303.84,302.24,303.15,3761.0,295.1215,295.5495,293.9932,294.8783,3761.0
2023-05-23 10:20:00,302.92,303.44,302.81,303.14,11585.0,294.6546,295.1604,294.5476,294.8686,11585.0
2023-05-23 10:30:00,303.5,303.87,303.37,303.85,9372.0,295.2188,295.5787,295.0923,295.5592,9372.0
2023-05-23 10:40:00,303.96,303.99,302.8,302.8,5897.0,295.6662,295.6954,294.5379,294.5379,5897.0
2023-05-23 10:50:00,302.9,302.9,302.17,302.57,7450.0,294.6352,294.6352,293.9251,294.3142,7450.0
2023-05-23 11:00:00,302.47,303.04,302.32,302.87,10587.0,294.2169,294.7713,294.071,294.606,10587.0
2023-05-23 11:10:00,302.99,303.41,302.92,303.16,5077.0,294.7227,295.1312,294.6546,294.8881,5077.0
2023-05-23 11:20:00,303.0,303.64,303.0,303.42,5288.0,294.7324,295.355,294.7324,295.141,5288.0
2023-05-23 11:30:00,303.44,303.65,303.11,303.27,5052.0,295.1604,295.3647,294.8394,294.9951,5052.0
2023-05-23 11:40:00,303.32,303.44,303.11,303.27,3609.0,295.0437,295.1604,294.8394,294.9951,3609.0
2023-05-23 11:50:00,303.44,304.14,303.44,303.98,3929.0,295.1604,295.8413,295.1604,295.6857,3929.0
2023-05-23 12:00:00,304.24,304.35,303.87,303.88,2677.0,295.9386,296.0456,295.5787,295.5884,2677.0
2023-05-23 12:10:00,303.77,304.27,303.53,303.99,1700.0,295.4814,295.9678,295.248,295.6954,1700.0
2023-05-23 12:20:00,304.03,304.21,303.64,303.64,2198.0,295.7343,295.9094,295.355,295.355,2198.0
2023-05-23 12:30:00,303.18,303.38,302.45,302.45,1743.0,294.9075,295.1021,294.1974,294.1974,1743.0
2023-05-23 12:40:00,302.05,302.35,301.74,302.23,2608.0,293.8083,294.1002,293.5068,293.9834,2608.0
2023-05-23 12:50:00,302.19,302.6,301.86,302.09,2083.0,293.9445,294.3433,293.6235,293.8473,2083.0
2023-05-23 13:00:00,302.37,302.77,302.26,302.77,2038.0,294.1196,294.5087,294.0126,294.5087,2038.0
2023-05-23 13:10:00,303.21,303.62,303.12,303.51,1100.0,294.9367,295.3355,294.8492,295.2285,1100.0
2023-05-23 13:20:00,303.4,303.65,302.32,302.37,2999.0,295.1215,295.3647,294.071,294.1196,2999.0
2023-05-23 13:30:00,302.24,302.24,301.39,302.07,4368.0,293.9932,293.9932,293.1664,293.8278,4368.0
2023-05-23 13:40:00,302.19,303.2,302.19,302.58,3313.0,293.9445,294.927,293.9445,294.3239,3313.0
2023-05-23 13:50:00,302.52,302.86,302.38,302.86,2635.0,294.2655,294.5962,294.1293,294.5962,2635.0
2023-05-23 14:00:00,302.94,303.23,302.83,302.88,2206.0,294.6741,294.9561,294.5671,294.6157,2206.0
2023-05-23 14:10:00,302.83,302.83,301.91,301.91,3177.0,294.5671,294.5671,293.6722,293.6722,3177.0
2023-05-23 14:20:00,301.83,301.87,300.58,300.61,4351.0,293.5943,293.6333,292.3785,292.4076,4351.0
2023-05-23 14:30:00,300.5,301.18,300.3,300.79,4040.0,292.3006,292.9621,292.1061,292.5827,4040.0
2023-05-23 14:40:00,300.63,301.14,300.52,301.14,3659.0,292.4271,292.9232,292.3201,292.9232,3659.0
2023-05-23 14:50:00,301.23,301.8,301.21,301.59,3686.0,293.0107,293.5652,292.9913,293.3609,3686.0
2023-05-23 15:00:00,301.38,301.53,300.95,301.36,1995.0,293.1566,293.3025,292.7384,293.1372,1995.0
2023-05-23 15:10:00,301.64,302.0,301.11,301.12,4601.0,293.4095,293.7597,292.894,292.9037,4601.0
2023-05-23 15:20:00,300.63,301.28,300.63,301.25,4209.0,292.4271,293.0594,292.4271,293.0302,4209.0
2023-05-23 15:30:00,301.29,301.39,300.97,301.24,5703.0,293.0691,293.1664,292.7578,293.0204,5703.0
2023-05-23 15:40:00,301.17,301.36,301.02,301.14,7167.0,292.9524,293.1372,292.8065,292.9232,7167.0
2023-05-23 15:50:00,300.95,301.15,300.18,300.4,25282.0,292.7384,292.9329,291.9894,292.2034,25282.0
2023-05-24 09:30:00,298.75,298.75,296.82,296.82,5028.0,290.5984,290.5984,288.7211,288.7211,5028.0
2023-05-24 09:40:00,296.01,296.4,294.61,294.73,8426.0,287.9332,288.3125,286.5714,286.6881,8426.0
2023-05-24 09:50:00,294.58,295.05,293.81,293.99,3100.0,286.5422,286.9993,285.7932,285.9683,3100.0
2023-05-24 10:00:00,293.63,294.34,293.3,293.52,7120.0,285.6181,286.3087,285.2971,285.5111,7120.0
2023-05-24 10:10:00,293.5,294.32,293.24,293.87,3433.0,285.4916,286.2893,285.2387,285.8515,3433.0
2023-05-24 10:20:00,293.81,293.83,292.31,293.07,4465.0,285.7932,285.8126,284.3341,285.0734,4465.0
2023-05-24 10:30:00,293.07,294.32,292.95,293.97,5615.0,285.0734,286.2893,284.9566,285.9488,5615.0
2023-05-24 10:40:00,293.91,294.38,293.57,293.58,3440.0,285.8905,286.3476,285.5597,285.5695,3440.0
2023-05-24 10:50:00,293.69,294.03,293.21,293.71,5281.0,285.6765,286.0072,285.2096,285.6959,5281.0
2023-05-24 11:00:00,293.69,293.69,292.87,292.92,2639.0,285.6765,285.6765,284.8788,284.9275,2639.0
2023-05-24 11:10:00,293.16,293.4,292.8,293.25,3652.0,285.1609,285.3944,284.8107,285.2485,3652.0
2023-05-24 11:20:00,293.39,295.07,293.33,294.56,3142.0,285.3846,287.0188,285.3263,286.5227,3142.0
2023-05-24 11:30:00,294.07,294.07,293.19,293.56,2406.0,286.0461,286.0461,285.1901,285.55,2406.0
2023-05-24 11:40:00,293.7,293.8,292.79,293.18,3034.0,285.6862,285.7835,284.801,285.1804,3034.0
2023-05-24 11:50:00,293.48,293.69,292.92,292.93,1400.0,285.4722,285.6765,284.9275,284.9372,1400.0
2023-05-24 12:00:00,293.12,293.29,292.88,292.88,2575.0,285.122,285.2874,284.8886,284.8886,2575.0
2023-05-24 12:10:00,292.89,292.89,292.25,292.25,2447.0,284.8983,284.8983,284.2757,284.2757,2447.0
2023-05-24 12:20:00,292.48,292.48,291.87,292.11,2162.0,284.4995,284.4995,283.9061,284.1396,2162.0
2023-05-24 12:30:00,292.12,292.74,292.01,292.74,2032.0,284.1493,284.7524,284.0423,284.7524,2032.0
2023-05-24 12:40:00,292.89,293.38,292.64,293.19,4055.0,284.8983,285.3749,284.6551,285.1901,4055.0
2023-05-24 12:50:00,293.38,293.38,293.16,293.2,1956.0,285.3749,285.3749,285.1609,285.1998,1956.0
2023-05-24 13:00:00,293.22,293.3,292.51,292.63,3169.0,285.2193,285.2971,284.5287,284.6454,3169.0
2023-05-24 13:10:00,292.61,292.82,292.58,292.77,1925.0,284.6259,284.8302,284.5967,284.7816,1925.0
2023-05-24 13:20:00,293.48,293.48,292.7,292.74,1551.0,285.4722,285.4722,284.7135,284.7524,1551.0
2023-05-24 13:30:00,292.89,293.41,292.88,293.41,3080.0,284.8983,285.4041,284.8886,285.4041,3080.0
2023-05-24 13:40:00,293.62,293.81,293.27,293.33,3449.0,285.6084,285.7932,285.2679,285.3263,3449.0
2023-05-24 13:50:00,293.44,293.82,293.28,293.48,3418.0,285.4333,285.8029,285.2776,285.4722,3418.0
2023-05-24 14:00:00,293.7,293.97,293.43,293.74,3802.0,285.6862,285.9488,285.4235,285.7251,3802.0
2023-05-24 14:10:00,293.67,293.96,293.47,293.51,2462.0,285.657,285.9391,285.4625,285.5014,2462.0
2023-05-24 14:20:00,293.38,293.66,292.51,292.62,3000.0,285.3749,285.6473,284.5287,284.6357,3000.0
2023-05-24 14:30:00,292.69,293.27,292.69,293.26,5264.0,284.7037,285.2679,284.7037,285.2582,5264.0
2023-05-24 14:40:00,293.26,293.45,292.94,293.15,2631.0,285.2582,285.443,284.9469,285.1512,2631.0
2023-05-24 14:50:00,293.27,293.37,292.79,292.97,3286.0,285.2679,285.3652,284.801,284.9761,3286.0
2023-05-24 15:00:00,293.04,293.41,292.84,293.26,3297.0,285.0442,285.4041,284.8496,285.2582,3297.0
2023-05-24 15:10:00,293.22,294.86,293.22,294.83,5018.0,285.2193,286.8145,285.2193,286.7853,5018.0
2023-05-24 15:20:00,294.96,295.36,294.41,294.64,6761.0,286.9118,287.3009,286.3768,286.6005,6761.0
2023-05-24 15:30:00,294.68,295.47,294.01,294.2,6439.0,286.6394,287.4079,285.9877,286.1725,6439.0
2023-05-24 15:40:00,294.33,294.48,293.85,294.2,9777.0,286.299,286.4449,285.8321,286.1725,9777.0
2023-05-24 15:50:00,294.15,294.15,292.89,293.16,42872.0,286.1239,286.1239,284.8983,285.1609,42872.0
2023-05-25 09:30:00,292.65,294.17,292.65,294.12,3226.0,284.6648,286.1434,284.6648,286.0947,3226.0
2023-05-25 09:40:00,294.1,297.55,294.1,296.17,9356.0,286.0753,289.4311,286.0753,288.0888,9356.0
2023-05-25 09:50:00,296.32,300.17,296.02,299.93,19029.0,288.2347,291.9796,287.9429,291.7462,19029.0
2023-05-25 10:00:00,299.64,300.77,298.07,298.23,16836.0,291.4641,292.5633,289.9369,290.0926,16836.0
2023-05-25 10:10:00,298.06,299.22,297.4,298.6,10536.0,289.9272,291.0556,289.2852,290.4525,10536.0
2023-05-25 10:20:00,298.13,299.68,297.97,299.66,6325.0,289.9953,291.503,289.8397,291.4836,6325.0
2023-05-25 10:30:00,299.67,301.32,299.34,301.32,14319.0,291.4933,293.0983,291.1723,293.0983,14319.0
2023-05-25 10:40:00,301.36,302.11,300.98,301.22,8353.0,293.1372,293.8667,292.7675,293.001,8353.0
2023-05-25 10:50:00,301.25,301.44,300.63,301.31,6928.0,293.0302,293.215,292.4271,293.0885,6928.0
2023-05-25 11:00:00,301.14,301.8,301.13,301.19,2733.0,292.9232,293.5652,292.9134,292.9718,2733.0
2023-05-25 11:10:00,301.03,301.23,300.09,300.55,7921.0,292.8162,293.0107,291.9018,292.3493,7921.0
2023-05-25 11:20:00,300.46,300.68,299.88,300.37,5721.0,292.2617,292.4757,291.6976,292.1742,5721.0
2023-05-25 11:30:00,300.22,300.53,299.9,300.43,5601.0,292.0283,292.3298,291.717,292.2325,5601.0
2023-05-25 11:40:00,300.5,300.5,299.95,299.95,4386.0,292.3006,292.3006,291.7656,291.7656,4386.0
2023-05-25 11:50:00,300.09,300.56,299.99,300.47,4153.0,291.9018,292.359,291.8046,292.2715,4153.0
2023-05-25 12:00:00,300.7,301.3,300.29,301.29,4575.0,292.4952,293.0788,292.0964,293.0691,4575.0
2023-05-25 12:10:00,301.62,302.26,301.62,302.23,2249.0,293.3901,294.0126,293.3901,293.9834,2249.0
2023-05-25 12:20:00,302.2,302.2,301.46,301.87,2411.0,293.9543,293.9543,293.2344,293.6333,2411.0
2023-05-25 12:30:00,301.93,301.94,301.5,301.87,2313.0,293.6916,293.7013,293.2734,293.6333,2313.0
2023-05-25 12:40:00,301.93,302.38,301.77,302.18,3907.0,293.6916,294.1293,293.536,293.9348,3907.0
2023-05-25 12:50:00,302.38,302.72,301.89,301.9,4174.0,294.1293,294.4601,293.6527,293.6624,4174.0
2023-05-25 13:00:00,301.8,301.91,301.66,301.91,2242.0,293.5652,293.6722,293.429,293.6722,2242.0
2023-05-25 13:10:00,301.9,302.58,301.65,302.57,2350.0,293.6624,294.3239,293.4193,294.3142,2350.0
2023-05-25 13:20:00,302.6,303.43,302.6,303.27,3384.0,294.3433,295.1507,294.3433,294.9951,3384.0
2023-05-25 13:30:00,303.67,303.71,303.08,303.29,2871.0,295.3841,295.4231,294.8102,295.0145,2871.0
2023-05-25 13:40:00,303.31,303.6,303.16,303.5,2332.0,295.034,295.3161,294.8881,295.2188,2332.0
2023-05-25 13:50:00,303.45,303.45,302.77,303.4,2817.0,295.1701,295.1701,294.5087,295.1215,2817.0
2023-05-25 14:00:00,303.66,304.62,303.52,303.52,3867.0,295.3744,296.3082,295.2382,295.2382,3867.0
2023-05-25 14:10:00,303.52,304.34,303.52,304.17,2474.0,295.2382,296.0359,295.2382,295.8705,2474.0
2023-05-25 14:20:00,304.09,304.64,303.97,304.41,4380.0,295.7927,296.3277,295.676,296.104,4380.0
2023-05-25 14:30:00,304.42,304.62,303.87,304.08,5695.0,296.1137,296.3082,295.5787,295.783,5695.0
2023-05-25 14:40:00,304.24,304.96,303.95,304.59,9014.0,295.9386,296.6389,295.6565,296.279,9014.0
2023-05-25 14:50:00,304.7,305.02,304.58,304.58,3962.0,296.386,296.6973,296.2693,296.2693,3962.0
2023-05-25 15:00:00,304.71,304.84,304.01,304.51,8190.0,296.3958,296.5222,295.7149,296.2012,8190.0
2023-05-25 15:10:00,304.68,305.02,304.61,304.93,10532.0,296.3666,296.6973,296.2985,296.6098,10532.0
2023-05-25 15:20:00,304.9,305.8,304.9,305.54,10212.0,296.5806,297.456,296.5806,297.2031,10212.0
2023-05-25 15:30:00,305.55,306.0,304.99,305.32,18273.0,297.2128,297.6506,296.6681,296.9891,18273.0
2023-05-25 15:40:00,305.34,305.4,304.83,305.13,16626.0,297.0086,297.0669,296.5125,296.8043,16626.0
2023-05-25 15:50:00,305.03,306.13,304.87,305.81,119828.0,296.707,297.777,296.5514,297.4658,119828.0
2023-05-26 09:30:00,307.18,308.38,306.92,308.23,5286.0,298.7984,299.9656,298.5455,299.8197,5286.0
2023-05-26 09:40:00,308.23,308.9,307.76,308.1,6909.0,299.8197,300.4714,299.3625,299.6933,6909.0
2023-05-26 09:50:00,307.67,308.0,306.59,307.06,9140.0,299.275,299.596,298.2245,298.6816,9140.0
2023-05-26 10:00:00,306.69,307.53,306.12,307.53,10358.0,298.3217,299.1388,297.7673,299.1388,10358.0
2023-05-26 10:10:00,307.54,308.0,306.6,307.78,5299.0,299.1485,299.596,298.2342,299.382,5299.0
2023-05-26 10:20:00,308.12,309.69,308.12,309.62,6098.0,299.7127,301.2399,299.7127,301.1718,6098.0
2023-05-26 10:30:00,309.49,309.6,309.01,309.37,5498.0,301.0453,301.1523,300.5784,300.9286,5498.0
2023-05-26 10:40:00,309.33,309.64,308.6,308.82,7386.0,300.8897,301.1912,300.1796,300.3936,7386.0
2023-05-26 10:50:00,308.93,308.97,308.15,308.16,6368.0,300.5006,300.5395,299.7419,299.7516,6368.0
2023-05-26 11:00:00,308.4,308.54,307.84,307.99,4271.0,299.9851,300.1213,299.4404,299.5863,4271.0
2023-05-26 11:10:00,307.99,307.99,307.05,307.12,9103.0,299.5863,299.5863,298.6719,298.74,9103.0
2023-05-26 11:20:00,307.25,307.4,306.7,306.74,5704.0,298.8665,299.0124,298.3315,298.3704,5704.0
2023-05-26 11:30:00,306.46,306.98,306.44,306.53,5407.0,298.098,298.6038,298.0786,298.1661,5407.0
2023-05-26 11:40:00,306.7,307.49,306.58,306.84,2178.0,298.3315,299.0999,298.2147,298.4676,2178.0
2023-05-26 11:50:00,306.85,307.65,306.85,307.5,3927.0,298.4774,299.2555,298.4774,299.1096,3927.0
2023-05-26 12:00:00,307.62,308.7,307.62,308.7,2114.0,299.2264,300.2769,299.2264,300.2769,2114.0
2023-05-26 12:10:00,308.61,308.72,308.22,308.22,2749.0,300.1894,300.2964,299.81,299.81,2749.0
2023-05-26 12:20:00,308.25,309.41,308.25,309.41,1980.0,299.8392,300.9675,299.8392,300.9675,1980.0
2023-05-26 12:30:00,309.57,309.61,309.05,309.22,1803.0,301.1232,301.1621,300.6173,300.7827,1803.0
2023-05-26 12:40:00,309.19,309.19,308.62,308.76,2515.0,300.7535,300.7535,300.1991,300.3353,2515.0
2023-05-26 12:50:00,308.82,309.0,308.23,308.24,3029.0,300.3936,300.5687,299.8197,299.8294,3029.0
2023-05-26 13:00:00,308.63,308.74,308.35,308.36,1183.0,300.2088,300.3158,299.9364,299.9462,1183.0
2023-05-26 13:10:00,308.35,308.64,307.53,307.63,3482.0,299.9364,300.2185,299.1388,299.2361,3482.0
2023-05-26 13:20:00,307.64,308.15,307.64,307.84,2764.0,299.2458,299.7419,299.2458,299.4404,2764.0
2023-05-26 13:30:00,308.08,308.33,307.9,308.33,3381.0,299.6738,299.917,299.4987,299.917,3381.0
2023-05-26 13:40:00,308.32,308.43,307.69,308.09,3734.0,299.9073,300.0143,299.2945,299.6835,3734.0
2023-05-26 13:50:00,308.26,308.45,308.03,308.34,3725.0,299.8489,300.0337,299.6252,299.9267,3725.0
2023-05-26 14:00:00,308.38,308.9,308.21,308.31,4143.0,299.9656,300.4714,299.8003,299.8975,4143.0
2023-05-26 14:10:00,308.3,308.97,308.3,308.97,3824.0,299.8878,300.5395,299.8878,300.5395,3824.0
2023-05-26 14:20:00,308.94,309.23,308.91,309.15,3099.0,300.5103,300.7924,300.4812,300.7146,3099.0
2023-05-26 14:30:00,309.16,309.48,308.99,309.48,4328.0,300.7243,301.0356,300.559,301.0356,4328.0
2023-05-26 14:40:00,309.5,310.05,309.46,309.88,3389.0,301.0551,301.5901,301.0162,301.4247,3389.0
2023-05-26 14:50:00,309.99,310.0,309.32,309.34,5230.0,301.5317,301.5414,300.88,300.8994,5230.0
2023-05-26 15:00:00,309.4,310.01,309.4,309.62,4128.0,300.9578,301.5512,300.9578,301.1718,4128.0
2023-05-26 15:10:00,309.56,309.84,309.29,309.62,9143.0,301.1134,301.3858,300.8508,301.1718,9143.0
2023-05-26 15:20:00,309.54,309.81,309.26,309.36,17799.0,301.094,301.3566,300.8216,300.9189,17799.0
2023-05-26 15:30:00,309.36,309.7,309.27,309.63,10045.0,300.9189,301.2496,300.8313,301.1815,10045.0
2023-05-26 15:40:00,309.63,310.04,309.62,309.67,13515.0,301.1815,301.5803,301.1718,301.2204,13515.0
2023-05-26 15:50:00,309.62,309.62,308.66,309.13,57030.0,301.1718,301.1718,300.238,300.6952,57030.0
2023-05-30 09:30:00,310.81,311.4,310.19,310.7,12174.0,302.3293,302.9032,301.7262,302.2223,12174.0
2023-05-30 09:40:00,309.99,310.73,307.92,308.46,18903.0,301.5317,302.2515,299.5182,300.0434,18903.0
2023-05-30 09:50:00,308.67,309.72,308.24,309.49,11361.0,300.2477,301.2691,299.8294,301.0453,11361.0
2023-05-30 10:00:00,310.3,310.3,308.74,309.16,7604.0,301.8332,301.8332,300.3158,300.7243,7604.0
2023-05-30 10:10:00,309.77,311.1,309.41,311.05,11927.0,301.3177,302.6114,300.9675,302.5628,11927.0
2023-05-30 10:20:00,311.1,311.77,309.56,310.39,9536.0,302.6114,303.2631,301.1134,301.9208,9536.0
2023-05-30 10:30:00,310.28,310.66,309.46,309.99,9254.0,301.8138,302.1834,301.0162,301.5317,9254.0
2023-05-30 10:40:00,309.76,310.03,308.83,309.29,5956.0,301.308,301.5706,300.4033,300.8508,5956.0
2023-05-30 10:50:00,309.31,309.47,308.36,309.41,7832.0,300.8703,301.0259,299.9462,300.9675,7832.0
2023-05-30 11:00:00,309.35,309.49,308.27,308.27,4390.0,300.9092,301.0453,299.8586,299.8586,4390.0
2023-05-30 11:10:00,308.12,308.26,306.83,306.83,2797.0,299.7127,299.8489,298.4579,298.4579,2797.0
2023-05-30 11:20:00,306.86,306.87,305.9,306.44,2770.0,298.4871,298.4968,297.5533,298.0786,2770.0
2023-05-30 11:30:00,306.53,306.76,305.82,306.36,2460.0,298.1661,298.3898,297.4755,298.0007,2460.0
2023-05-30 11:40:00,306.52,306.95,305.97,306.95,8862.0,298.1564,298.5746,297.6214,298.5746,8862.0
2023-05-30 11:50:00,306.68,307.4,306.56,307.0,8733.0,298.312,299.0124,298.1953,298.6233,8733.0
2023-05-30 12:00:00,307.64,307.76,306.76,307.4,3383.0,299.2458,299.3625,298.3898,299.0124,3383.0
2023-05-30 12:10:00,307.42,307.82,307.2,307.43,6230.0,299.0318,299.4209,298.8178,299.0415,6230.0
2023-05-30 12:20:00,307.58,307.89,307.32,307.7,7577.0,299.1875,299.489,298.9346,299.3042,7577.0
2023-05-30 12:30:00,307.69,308.03,307.54,307.63,5832.0,299.2945,299.6252,299.1485,299.2361,5832.0
2023-05-30 12:40:00,307.42,307.42,306.64,306.91,3545.0,299.0318,299.0318,298.2731,298.5357,3545.0
2023-05-30 12:50:00,306.84,307.5,306.49,307.43,4049.0,298.4676,299.1096,298.1272,299.0415,4049.0
2023-05-30 13:00:00,307.5,307.55,306.99,306.99,3474.0,299.1096,299.1583,298.6136,298.6136,3474.0
2023-05-30 13:10:00,307.11,307.5,306.95,307.46,4635.0,298.7303,299.1096,298.5746,299.0707,4635.0
2023-05-30 13:20:00,307.65,308.01,307.21,307.61,5856.0,299.2555,299.6057,298.8276,299.2166,5856.0
2023-05-30 13:30:00,307.38,307.87,306.93,307.65,3480.0,298.9929,299.4695,298.5552,299.2555,3480.0
2023-05-30 13:40:00,307.58,308.03,307.58,308.03,1900.0,299.1875,299.6252,299.1875,299.6252,1900.0
2023-05-30 13:50:00,308.12,308.32,307.83,308.05,6002.0,299.7127,299.9073,299.4306,299.6446,6002.0
2023-05-30 14:00:00,308.15,308.32,307.95,307.95,4898.0,299.7419,299.9073,299.5474,299.5474,4898.0
2023-05-30 14:10:00,308.0,308.25,307.91,308.25,2662.0,299.596,299.8392,299.5085,299.8392,2662.0
2023-05-30 14:20:00,308.25,309.07,308.25,308.96,4207.0,299.8392,300.6368,299.8392,300.5298,4207.0
2023-05-30 14:30:00,309.07,309.55,309.0,309.19,4796.0,300.6368,301.1037,300.5687,300.7535,4796.0
2023-05-30 14:40:00,309.23,309.45,309.04,309.18,8301.0,300.7924,301.0064,300.6076,300.7438,8301.0
2023-05-30 14:50:00,309.01,309.01,308.2,308.2,5632.0,300.5784,300.5784,299.7905,299.7905,5632.0
2023-05-30 15:00:00,308.13,308.58,307.85,308.23,3220.0,299.7224,300.1602,299.4501,299.8197,3220.0
2023-05-30 15:10:00,308.23,308.55,308.1,308.44,6489.0,299.8197,300.131,299.6933,300.024,6489.0
2023-05-30 15:20:00,308.44,309.27,308.44,309.07,9402.0,300.024,300.8313,300.024,300.6368,9402.0
2023-05-30 15:30:00,309.14,309.27,308.57,308.71,5102.0,300.7049,300.8313,300.1504,300.2866,5102.0
2023-05-30 15:40:00,308.58,309.33,308.38,309.22,13002.0,300.1602,300.8897,299.9656,300.7827,13002.0
2023-05-30 15:50:00,309.11,309.59,308.58,309.46,43335.0,300.6757,301.1426,300.1602,301.0162,43335.0
2023-05-31 09:30:00,306.44,306.99,305.96,305.98,3759.0,298.0786,298.6136,297.6117,297.6311,3759.0
2023-05-31 09:40:00,305.46,305.99,301.52,301.54,11566.0,297.1253,297.6408,293.2928,293.3123,11566.0
2023-05-31 09:50:00,301.53,301.85,300.29,301.33,9363.0,293.3025,293.6138,292.0964,293.108,9363.0
2023-05-31 10:00:00,301.1,301.21,300.43,300.43,10302.0,292.8843,292.9913,292.2325,292.2325,10302.0
2023-05-31 10:10:00,300.09,300.66,299.39,299.73,9034.0,291.9018,292.4563,291.2209,291.5516,9034.0
2023-05-31 10:20:00,299.6,299.68,297.81,298.11,7244.0,291.4252,291.503,289.684,289.9759,7244.0
2023-05-31 10:30:00,297.84,298.29,297.25,297.72,8874.0,289.7132,290.1509,289.1393,289.5965,8874.0
2023-05-31 10:40:00,297.67,298.0,296.62,297.36,6235.0,289.5479,289.8689,288.5265,289.2463,6235.0
2023-05-31 10:50:00,297.27,297.55,296.55,296.6,14354.0,289.1588,289.4311,288.4584,288.5071,14354.0
2023-05-31 11:00:00,296.4,297.11,296.23,296.37,13623.0,288.3125,289.0031,288.1471,288.2833,13623.0
2023-05-31 11:10:00,296.07,296.53,295.65,296.41,4444.0,287.9915,288.439,287.583,288.3222,4444.0
2023-05-31 11:20:00,296.42,297.08,296.37,296.37,8101.0,288.332,288.974,288.2833,288.2833,8101.0
2023-05-31 11:30:00,296.24,296.76,296.18,296.19,4445.0,288.1569,288.6627,288.0985,288.1082,4445.0
2023-05-31 11:40:00,296.39,297.09,296.28,296.61,9621.0,288.3028,288.9837,288.1958,288.5168,9621.0
2023-05-31 11:50:00,296.5,297.17,296.17,297.17,3340.0,288.4098,289.0615,288.0888,289.0615,3340.0
2023-05-31 12:00:00,297.23,297.82,296.99,297.14,3622.0,289.1199,289.6938,288.8864,289.0323,3622.0
2023-05-31 12:10:00,297.29,297.91,297.14,297.88,5737.0,289.1782,289.7813,289.0323,289.7521,5737.0
2023-05-31 12:20:00,297.96,299.27,297.95,299.27,6059.0,289.8299,291.1042,289.8202,291.1042,6059.0
2023-05-31 12:30:00,299.24,299.41,298.96,299.08,5102.0,291.075,291.2404,290.8027,290.9194,5102.0
2023-05-31 12:40:00,299.15,300.28,299.14,300.04,7708.0,290.9875,292.0866,290.9777,291.8532,7708.0
2023-05-31 12:50:00,300.04,300.17,299.38,299.49,5777.0,291.8532,291.9796,291.2112,291.3182,5777.0
2023-05-31 13:00:00,299.3,299.32,298.79,299.06,4160.0,291.1334,291.1528,290.6373,290.8999,4160.0
2023-05-31 13:10:00,298.95,299.3,298.83,298.86,4473.0,290.7929,291.1334,290.6762,290.7054,4473.0
2023-05-31 13:20:00,298.8,299.21,298.63,299.21,4306.0,290.647,291.0458,290.4817,291.0458,4306.0
2023-05-31 13:30:00,299.36,299.72,298.95,299.42,5407.0,291.1917,291.5419,290.7929,291.2501,5407.0
2023-05-31 13:40:00,299.87,300.07,299.21,299.36,3190.0,291.6878,291.8824,291.0458,291.1917,3190.0
2023-05-31 13:50:00,299.54,300.37,299.54,300.27,2801.0,291.3668,292.1742,291.3668,292.0769,2801.0
2023-05-31 14:00:00,300.3,300.3,299.5,299.51,8570.0,292.1061,292.1061,291.3279,291.3377,8570.0
2023-05-31 14:10:00,299.41,299.73,298.82,299.2,6453.0,291.2404,291.5516,290.6665,291.0361,6453.0
2023-05-31 14:20:00,299.04,299.3,298.87,298.99,7115.0,290.8805,291.1334,290.7151,290.8318,7115.0
2023-05-31 14:30:00,298.81,298.81,298.29,298.62,4486.0,290.6568,290.6568,290.1509,290.4719,4486.0
2023-05-31 14:40:00,298.53,298.89,298.44,298.56,5225.0,290.3844,290.7346,290.2968,290.4136,5225.0
2023-05-31 14:50:00,298.57,298.57,297.63,298.36,6798.0,290.4233,290.4233,289.5089,290.219,6798.0
2023-05-31 15:00:00,298.44,298.63,298.25,298.39,6355.0,290.2968,290.4817,290.112,290.2482,6355.0
2023-05-31 15:10:00,298.51,298.67,298.28,298.45,6289.0,290.3649,290.5206,290.1412,290.3066,6289.0
2023-05-31 15:20:00,298.35,299.3,298.26,298.94,8537.0,290.2093,291.1334,290.1218,290.7832,8537.0
2023-05-31 15:30:00,298.74,299.02,298.37,298.54,14087.0,290.5887,290.861,290.2288,290.3941,14087.0
2023-05-31 15:40:00,298.57,299.01,297.55,297.63,32060.0,290.4233,290.8513,289.4311,289.5089,32060.0
2023-05-31 15:50:00,297.33,298.86,297.19,298.45,80859.0,289.2171,290.7054,289.081,290.3066,80859.0
2023-06-01 09:30:00,300.23,302.15,300.23,302.01,9917.0,292.038,293.9056,292.038,293.7694,9917.0
2023-06-01 09:40:00,301.55,301.93,300.79,301.28,4860.0,293.322,293.6916,292.5827,293.0594,4860.0
2023-06-01 09:50:00,301.52,301.52,300.72,300.72,600.0,293.2928,293.2928,292.5146,292.5146,600.0
2023-06-01 10:00:00,301.64,302.04,300.75,300.79,6103.0,293.4095,293.7986,292.5438,292.5827,6103.0
2023-06-01 10:10:00,300.93,301.47,299.99,300.15,5571.0,292.7189,293.2442,291.8046,291.9602,5571.0
2023-06-01 10:20:00,300.26,300.88,299.54,300.88,3209.0,292.0672,292.6703,291.3668,292.6703,3209.0
2023-06-01 10:30:00,300.54,301.08,299.96,300.91,2447.0,292.3395,292.8648,291.7754,292.6995,2447.0
2023-06-01 10:40:00,301.58,302.56,301.21,301.46,6169.0,293.3512,294.3044,292.9913,293.2344,6169.0
2023-06-01 10:50:00,301.7,301.72,300.76,300.76,6052.0,293.4679,293.4874,292.5535,292.5535,6052.0
2023-06-01 11:00:00,300.99,302.19,300.86,301.7,10527.0,292.7773,293.9445,292.6508,293.4679,10527.0
2023-06-01 11:10:00,301.5,301.98,301.23,301.66,3491.0,293.2734,293.7403,293.0107,293.429,3491.0
2023-06-01 11:20:00,301.66,302.25,301.66,302.22,3631.0,293.429,294.0029,293.429,293.9737,3631.0
2023-06-01 11:30:00,302.19,302.81,302.19,302.51,2573.0,293.9445,294.5476,293.9445,294.2558,2573.0
2023-06-01 11:40:00,302.56,303.0,302.56,302.94,2260.0,294.3044,294.7324,294.3044,294.6741,2260.0
2023-06-01 11:50:00,302.8,302.8,302.34,302.59,2592.0,294.5379,294.5379,294.0904,294.3336,2592.0
2023-06-01 12:00:00,302.52,303.02,302.52,302.91,2690.0,294.2655,294.7519,294.2655,294.6449,2690.0
2023-06-01 12:10:00,303.15,303.66,303.14,303.56,3953.0,294.8783,295.3744,294.8686,295.2771,3953.0
2023-06-01 12:20:00,303.86,303.97,303.62,303.82,1852.0,295.569,295.676,295.3355,295.5301,1852.0
2023-06-01 12:30:00,303.58,303.61,303.24,303.3,3137.0,295.2966,295.3258,294.9659,295.0242,3137.0
2023-06-01 12:40:00,303.3,303.3,302.27,302.52,7010.0,295.0242,295.0242,294.0223,294.2655,7010.0
2023-06-01 12:50:00,302.55,303.31,302.38,303.31,4741.0,294.2947,295.034,294.1293,295.034,4741.0
2023-06-01 13:00:00,303.51,303.51,302.71,302.88,5518.0,295.2285,295.2285,294.4503,294.6157,5518.0
2023-06-01 13:10:00,303.0,303.61,302.92,303.61,1333.0,294.7324,295.3258,294.6546,295.3258,1333.0
2023-06-01 13:20:00,303.41,304.24,303.41,303.67,3004.0,295.1312,295.9386,295.1312,295.3841,3004.0
2023-06-01 13:30:00,303.44,303.47,302.85,303.03,4743.0,295.1604,295.1896,294.5865,294.7616,4743.0
2023-06-01 13:40:00,303.22,303.72,303.2,303.71,3822.0,294.9464,295.4328,294.927,295.4231,3822.0
2023-06-01 13:50:00,303.72,303.8,303.38,303.72,2881.0,295.4328,295.5106,295.1021,295.4328,2881.0
2023-06-01 14:00:00,303.55,304.03,303.55,303.98,1595.0,295.2674,295.7343,295.2674,295.6857,1595.0
2023-06-01 14:10:00,303.8,304.0,303.63,304.0,14883.0,295.5106,295.7051,295.3452,295.7051,14883.0
2023-06-01 14:20:00,303.94,304.49,303.93,304.18,5106.0,295.6468,296.1818,295.637,295.8802,5106.0
2023-06-01 14:30:00,304.15,304.15,303.76,303.76,2666.0,295.851,295.851,295.4717,295.4717,2666.0
2023-06-01 14:40:00,303.61,303.8,303.35,303.43,5314.0,295.3258,295.5106,295.0729,295.1507,5314.0
2023-06-01 14:50:00,303.31,304.15,303.31,304.15,3399.0,295.034,295.851,295.034,295.851,3399.0
2023-06-01 15:00:00,304.02,304.73,304.02,304.54,5896.0,295.7246,296.4152,295.7246,296.2304,5896.0
2023-06-01 15:10:00,304.5,304.96,304.5,304.82,2418.0,296.1915,296.6389,296.1915,296.5028,2418.0
2023-06-01 15:20:00,305.04,305.14,304.73,304.84,10475.0,296.7168,296.814,296.4152,296.5222,10475.0
2023-06-01 15:30:00,304.94,305.05,303.81,303.99,5435.0,296.6195,296.7265,295.5203,295.6954,5435.0
2023-06-01 15:40:00,303.8,304.25,303.63,304.2,6718.0,295.5106,295.9483,295.3452,295.8997,6718.0
2023-06-01 15:50:00,304.09,304.09,303.28,303.84,37477.0,295.7927,295.7927,295.0048,295.5495,37477.0
2023-06-02 09:30:00,307.56,308.75,305.14,307.0,11046.0,299.168,300.3255,296.814,298.6233,11046.0
2023-06-02 09:40:00,307.08,307.24,305.73,306.64,14873.0,298.7011,298.8567,297.3879,298.2731,14873.0
2023-06-02 09:50:00,306.64,309.13,306.64,308.35,3228.0,298.2731,300.6952,298.2731,299.9364,3228.0
2023-06-02 10:00:00,308.33,309.87,307.83,309.3,4348.0,299.917,301.415,299.4306,300.8605,4348.0
2023-06-02 10:10:00,309.71,310.39,309.24,309.94,4152.0,301.2593,301.9208,300.8022,301.4831,4152.0
2023-06-02 10:20:00,310.29,312.06,310.26,310.9,20803.0,301.8235,303.5452,301.7943,302.4169,20803.0
2023-06-02 10:30:00,310.9,312.41,310.88,312.41,7454.0,302.4169,303.8857,302.3974,303.8857,7454.0
2023-06-02 10:40:00,312.14,313.38,312.01,313.19,2690.0,303.623,304.8292,303.4966,304.6444,2690.0
2023-06-02 10:50:00,313.06,313.53,313.06,313.53,1919.0,304.5179,304.9751,304.5179,304.9751,1919.0
2023-06-02 11:00:00,313.99,314.58,313.99,314.38,4263.0,305.4226,305.9965,305.4226,305.8019,4263.0
2023-06-02 11:10:00,314.5,315.0,314.43,314.54,2489.0,305.9186,306.405,305.8505,305.9575,2489.0
2023-06-02 11:20:00,314.56,314.61,313.91,314.23,2155.0,305.977,306.0256,305.3447,305.656,2155.0
2023-06-02 11:30:00,314.25,314.26,313.36,313.57,3061.0,305.6755,305.6852,304.8097,305.014,3061.0
2023-06-02 11:40:00,313.59,313.59,313.23,313.55,1587.0,305.0335,305.0335,304.6833,304.9946,1587.0
2023-06-02 11:50:00,313.26,313.58,312.57,312.57,8894.0,304.7125,305.0237,304.0413,304.0413,8894.0
2023-06-02 12:00:00,312.62,312.84,312.31,312.53,2245.0,304.0899,304.3039,303.7884,304.0024,2245.0
2023-06-02 12:10:00,312.47,312.65,312.31,312.31,2949.0,303.944,304.1191,303.7884,303.7884,2949.0
2023-06-02 12:20:00,312.21,312.78,312.03,312.78,1426.0,303.6911,304.2456,303.516,304.2456,1426.0
2023-06-02 12:30:00,312.8,313.31,312.8,312.89,1415.0,304.265,304.7611,304.265,304.3526,1415.0
2023-06-02 12:40:00,312.83,313.35,312.73,313.35,700.0,304.2942,304.8,304.1969,304.8,700.0
2023-06-02 12:50:00,313.87,313.99,313.64,313.99,955.0,305.3058,305.4226,305.0821,305.4226,955.0
2023-06-02 13:00:00,313.99,313.99,313.77,313.77,400.0,305.4226,305.4226,305.2086,305.2086,400.0
2023-06-02 13:10:00,313.64,313.81,313.2,313.81,6195.0,305.0821,305.2475,304.6541,305.2475,6195.0
2023-06-02 13:20:00,314.44,314.79,314.43,314.79,903.0,305.8603,306.2007,305.8505,306.2007,903.0
2023-06-02 13:30:00,314.56,314.57,313.86,314.39,3508.0,305.977,305.9867,305.2961,305.8116,3508.0
2023-06-02 13:40:00,314.11,314.43,313.91,314.32,4440.0,305.5393,305.8505,305.3447,305.7436,4440.0
2023-06-02 13:50:00,314.58,314.73,314.12,314.13,8530.0,305.9965,306.1424,305.549,305.5587,8530.0
2023-06-02 14:00:00,314.06,314.12,313.46,313.69,4008.0,305.4906,305.549,304.907,305.1307,4008.0
2023-06-02 14:10:00,313.51,313.99,313.51,313.99,1026.0,304.9557,305.4226,304.9557,305.4226,1026.0
2023-06-02 14:20:00,313.98,314.37,313.98,314.33,1783.0,305.4128,305.7922,305.4128,305.7533,1783.0
2023-06-02 14:30:00,314.5,314.74,314.49,314.73,4303.0,305.9186,306.1521,305.9089,306.1424,4303.0
2023-06-02 14:40:00,314.66,314.91,314.42,314.42,4021.0,306.0743,306.3175,305.8408,305.8408,4021.0
2023-06-02 14:50:00,314.34,314.72,314.1,314.72,2281.0,305.763,306.1326,305.5296,306.1326,2281.0
2023-06-02 15:00:00,314.81,315.07,314.77,314.77,4129.0,306.2202,306.4731,306.1813,306.1813,4129.0
2023-06-02 15:10:00,314.77,314.92,314.07,314.11,13524.0,306.1813,306.3272,305.5004,305.5393,13524.0
2023-06-02 15:20:00,314.06,314.16,313.75,314.03,7157.0,305.4906,305.5879,305.1891,305.4615,7157.0
2023-06-02 15:30:00,314.05,314.64,314.04,314.31,5136.0,305.4809,306.0548,305.4712,305.7338,5136.0
2023-06-02 15:40:00,314.39,314.58,313.94,314.23,7649.0,305.8116,305.9965,305.3739,305.656,7649.0
2023-06-02 15:50:00,314.04,314.19,313.12,313.14,44556.0,305.4712,305.6171,304.5763,304.5957,44556.0
2023-06-05 09:30:00,311.21,312.83,311.21,311.52,6904.0,302.7184,304.2942,302.7184,303.02,6904.0
2023-06-05 09:40:00,311.27,312.25,311.26,312.22,2277.0,302.7768,303.73,302.767,303.7009,2277.0
2023-06-05 09:50:00,312.08,312.08,311.12,311.35,7723.0,303.5647,303.5647,302.6309,302.8546,7723.0
2023-06-05 10:00:00,311.71,313.46,310.75,311.2,5760.0,303.2048,304.907,302.271,302.7087,5760.0
2023-06-05 10:10:00,311.15,311.2,310.01,311.05,8479.0,302.66,302.7087,301.5512,302.5628,8479.0
2023-06-05 10:20:00,311.38,311.94,311.38,311.39,1969.0,302.8838,303.4285,302.8838,302.8935,1969.0
2023-06-05 10:30:00,310.89,312.59,310.88,311.87,3214.0,302.4071,304.0608,302.3974,303.3604,3214.0
2023-06-05 10:40:00,311.94,312.64,311.65,312.46,1202.0,303.4285,304.1094,303.1464,303.9343,1202.0
2023-06-05 10:50:00,312.61,313.23,311.79,311.98,3127.0,304.0802,304.6833,303.2826,303.4674,3127.0
2023-06-05 11:00:00,312.19,313.26,312.19,313.26,2073.0,303.6717,304.7125,303.6717,304.7125,2073.0
2023-06-05 11:10:00,313.26,313.26,312.63,312.65,1312.0,304.7125,304.7125,304.0997,304.1191,1312.0
2023-06-05 11:20:00,312.87,313.18,312.58,313.01,3330.0,304.3331,304.6347,304.051,304.4693,3330.0
2023-06-05 11:30:00,313.0,313.33,312.83,313.08,3363.0,304.4596,304.7806,304.2942,304.5374,3363.0
2023-06-05 11:40:00,313.25,313.77,313.24,313.26,1901.0,304.7027,305.2086,304.693,304.7125,1901.0
2023-06-05 11:50:00,313.41,313.48,312.92,313.1,1819.0,304.8584,304.9265,304.3818,304.5568,1819.0
2023-06-05 12:00:00,313.13,313.22,312.82,313.03,1100.0,304.586,304.6736,304.2845,304.4887,1100.0
2023-06-05 12:10:00,313.69,313.78,313.59,313.59,500.0,305.1307,305.2183,305.0335,305.0335,500.0
2023-06-05 12:20:00,313.59,313.74,313.31,313.61,3305.0,305.0335,305.1794,304.7611,305.0529,3305.0
2023-06-05 12:30:00,313.57,313.75,313.27,313.27,1549.0,305.014,305.1891,304.7222,304.7222,1549.0
2023-06-05 12:40:00,313.27,313.32,313.07,313.07,491.0,304.7222,304.7708,304.5277,304.5277,491.0
2023-06-05 12:50:00,312.97,313.14,312.75,312.77,1792.0,304.4304,304.5957,304.2164,304.2358,1792.0
2023-06-05 13:00:00,312.65,313.1,312.5,313.1,1536.0,304.1191,304.5568,303.9732,304.5568,1536.0
2023-06-05 13:10:00,313.1,313.12,312.5,312.69,2147.0,304.5568,304.5763,303.9732,304.158,2147.0
2023-06-05 13:20:00,312.61,312.61,311.77,312.12,5881.0,304.0802,304.0802,303.2631,303.6036,5881.0
2023-06-05 13:30:00,312.0,312.33,311.88,312.27,5781.0,303.4869,303.8078,303.3701,303.7495,5781.0
2023-06-05 13:40:00,312.24,313.06,312.23,313.06,1268.0,303.7203,304.5179,303.7106,304.5179,1268.0
2023-06-05 13:50:00,313.11,313.54,313.11,313.49,752.0,304.5666,304.9848,304.5666,304.9362,752.0
2023-06-05 14:00:00,313.3,313.31,312.45,312.45,2999.0,304.7514,304.7611,303.9246,303.9246,2999.0
2023-06-05 14:10:00,312.21,312.68,312.1,312.36,3523.0,303.6911,304.1483,303.5841,303.837,3523.0
2023-06-05 14:20:00,312.19,312.19,311.39,312.08,7050.0,303.6717,303.6717,302.8935,303.5647,7050.0
2023-06-05 14:30:00,311.97,312.0,311.18,311.5,7496.0,303.4577,303.4869,302.6892,303.0005,7496.0
2023-06-05 14:40:00,311.7,311.94,311.27,311.37,3579.0,303.195,303.4285,302.7768,302.874,3579.0
2023-06-05 14:50:00,311.37,312.16,311.24,312.16,3520.0,302.874,303.6425,302.7476,303.6425,3520.0
2023-06-05 15:00:00,312.04,312.15,311.08,311.4,7966.0,303.5258,303.6328,302.592,302.9032,7966.0
2023-06-05 15:10:00,311.4,312.19,311.39,311.78,6059.0,302.9032,303.6717,302.8935,303.2729,6059.0
2023-06-05 15:20:00,311.73,311.94,311.52,311.68,4750.0,303.2242,303.4285,303.02,303.1756,4750.0
2023-06-05 15:30:00,311.58,312.07,311.55,311.92,10310.0,303.0783,303.5549,303.0491,303.409,10310.0
2023-06-05 15:40:00,312.09,312.38,311.74,312.23,12116.0,303.5744,303.8565,303.2339,303.7106,12116.0
2023-06-05 15:50:00,312.23,312.51,311.73,311.8,63354.0,303.7106,303.9829,303.2242,303.2923,63354.0
2023-06-06 09:30:00,310.63,312.76,309.67,312.75,7002.0,302.1542,304.2261,301.2204,304.2164,7002.0
2023-06-06 09:40:00,313.09,313.83,313.09,313.67,1770.0,304.5471,305.2669,304.5471,305.1113,1770.0
2023-06-06 09:50:00,313.76,313.76,312.55,313.44,3756.0,305.1988,305.1988,304.0218,304.8876,3756.0
2023-06-06 10:00:00,314.05,314.99,313.57,314.71,3722.0,305.4809,306.3953,305.014,306.1229,3722.0
2023-06-06 10:10:00,314.67,314.88,313.93,313.93,6047.0,306.084,306.2883,305.3642,305.3642,6047.0
2023-06-06 10:20:00,313.87,314.13,313.64,314.13,2306.0,305.3058,305.5587,305.0821,305.5587,2306.0
2023-06-06 10:30:00,314.26,314.39,313.03,313.23,6054.0,305.6852,305.8116,304.4887,304.6833,6054.0
2023-06-06 10:40:00,313.18,314.55,313.18,314.31,4093.0,304.6347,305.9673,304.6347,305.7338,4093.0
2023-06-06 10:50:00,314.54,314.54,314.03,314.31,1273.0,305.9575,305.9575,305.4615,305.7338,1273.0
2023-06-06 11:00:00,314.48,314.89,314.26,314.4,8671.0,305.8992,306.298,305.6852,305.8214,8671.0
2023-06-06 11:10:00,314.61,314.7,313.75,314.16,4759.0,306.0256,306.1132,305.1891,305.5879,4759.0
2023-06-06 11:20:00,314.15,314.15,313.3,313.92,1590.0,305.5782,305.5782,304.7514,305.3545,1590.0
2023-06-06 11:30:00,313.82,314.09,313.29,313.97,6316.0,305.2572,305.5198,304.7417,305.4031,6316.0
2023-06-06 11:40:00,313.63,315.47,313.47,315.19,5741.0,305.0724,306.8622,304.9167,306.5898,5741.0
2023-06-06 11:50:00,314.92,315.03,314.32,314.67,3089.0,306.3272,306.4342,305.7436,306.084,3089.0
2023-06-06 12:00:00,314.97,314.97,313.69,314.25,3006.0,306.3758,306.3758,305.1307,305.6755,3006.0
2023-06-06 12:10:00,314.15,314.17,314.0,314.17,500.0,305.5782,305.5976,305.4323,305.5976,500.0
2023-06-06 12:20:00,314.16,314.29,313.83,313.83,1310.0,305.5879,305.7144,305.2669,305.2669,1310.0
2023-06-06 12:30:00,314.11,314.17,313.73,314.09,2978.0,305.5393,305.5976,305.1696,305.5198,2978.0
2023-06-06 12:40:00,313.96,314.08,313.77,313.77,6567.0,305.3934,305.5101,305.2086,305.2086,6567.0
2023-06-06 12:50:00,313.97,313.97,313.22,313.4,1851.0,305.4031,305.4031,304.6736,304.8487,1851.0
2023-06-06 13:00:00,313.58,313.93,313.29,313.93,2213.0,305.0237,305.3642,304.7417,305.3642,2213.0
2023-06-06 13:10:00,314.04,314.13,313.46,313.46,1190.0,305.4712,305.5587,304.907,304.907,1190.0
2023-06-06 13:20:00,313.47,313.47,312.97,313.01,1722.0,304.9167,304.9167,304.4304,304.4693,1722.0
2023-06-06 13:30:00,312.86,313.04,312.74,312.82,1851.0,304.3234,304.4985,304.2067,304.2845,1851.0
2023-06-06 13:40:00,312.77,313.32,312.74,313.0,2593.0,304.2358,304.7708,304.2067,304.4596,2593.0
2023-06-06 13:50:00,312.92,313.22,312.68,313.0,2566.0,304.3818,304.6736,304.1483,304.4596,2566.0
2023-06-06 14:00:00,312.93,312.94,312.33,312.73,1161.0,304.3915,304.4012,303.8078,304.1969,1161.0
2023-06-06 14:10:00,312.88,313.18,312.87,313.13,770.0,304.3428,304.6347,304.3331,304.586,770.0
2023-06-06 14:20:00,313.05,313.33,313.01,313.33,1803.0,304.5082,304.7806,304.4693,304.7806,1803.0
2023-06-06 14:30:00,313.44,313.81,313.36,313.81,1601.0,304.8876,305.2475,304.8097,305.2475,1601.0
2023-06-06 14:40:00,313.89,314.32,313.84,314.25,2953.0,305.3253,305.7436,305.2766,305.6755,2953.0
2023-06-06 14:50:00,314.31,314.52,314.15,314.48,2689.0,305.7338,305.9381,305.5782,305.8992,2689.0
2023-06-06 15:00:00,314.54,314.64,313.94,314.12,3621.0,305.9575,306.0548,305.3739,305.549,3621.0
2023-06-06 15:10:00,314.0,314.02,313.77,313.87,3142.0,305.4323,305.4517,305.2086,305.3058,3142.0
2023-06-06 15:20:00,313.89,314.19,313.77,313.97,8702.0,305.3253,305.6171,305.2086,305.4031,8702.0
2023-06-06 15:30:00,314.03,314.22,313.46,313.46,7017.0,305.4615,305.6463,304.907,304.907,7017.0
2023-06-06 15:40:00,313.39,313.67,313.26,313.45,4866.0,304.8389,305.1113,304.7125,304.8973,4866.0
2023-06-06 15:50:00,313.6,313.7,312.94,313.01,42425.0,305.0432,305.1405,304.4012,304.4693,42425.0
2023-06-07 09:30:00,313.52,314.66,313.09,313.21,7644.0,304.9654,306.0743,304.5471,304.6638,7644.0
2023-06-07 09:40:00,313.87,313.99,312.54,312.86,4852.0,305.3058,305.4226,304.0121,304.3234,4852.0
2023-06-07 09:50:00,312.64,313.15,312.22,312.96,3196.0,304.1094,304.6055,303.7009,304.4207,3196.0
2023-06-07 10:00:00,313.35,313.45,312.59,313.01,4738.0,304.8,304.8973,304.0608,304.4693,4738.0
2023-06-07 10:10:00,313.22,313.66,312.06,312.31,7840.0,304.6736,305.1016,303.5452,303.7884,7840.0
2023-06-07 10:20:00,312.22,313.99,312.22,313.74,2814.0,303.7009,305.4226,303.7009,305.1794,2814.0
2023-06-07 10:30:00,313.91,314.76,313.71,314.05,4170.0,305.3447,306.1715,305.1502,305.4809,4170.0
2023-06-07 10:40:00,314.0,314.54,313.28,314.17,4760.0,305.4323,305.9575,304.7319,305.5976,4760.0
2023-06-07 10:50:00,314.13,314.23,313.43,313.8,8039.0,305.5587,305.656,304.8778,305.2377,8039.0
2023-06-07 11:00:00,313.95,314.72,313.95,314.56,3180.0,305.3836,306.1326,305.3836,305.977,3180.0
2023-06-07 11:10:00,314.56,314.74,314.46,314.74,3730.0,305.977,306.1521,305.8797,306.1521,3730.0
2023-06-07 11:20:00,314.4,315.0,314.18,315.0,2235.0,305.8214,306.405,305.6074,306.405,2235.0
2023-06-07 11:30:00,315.14,315.8,314.75,314.75,4290.0,306.5412,307.1832,306.1618,306.1618,4290.0
2023-06-07 11:40:00,314.65,314.65,314.12,314.3,1915.0,306.0645,306.0645,305.549,305.7241,1915.0
2023-06-07 11:50:00,314.33,314.97,313.8,313.82,13856.0,305.7533,306.3758,305.2377,305.2572,13856.0
2023-06-07 12:00:00,314.07,314.35,313.88,314.03,2457.0,305.5004,305.7727,305.3156,305.4615,2457.0
2023-06-07 12:10:00,313.84,314.6,313.68,314.17,3007.0,305.2766,306.0159,305.121,305.5976,3007.0
2023-06-07 12:20:00,314.49,314.49,314.36,314.43,710.0,305.9089,305.9089,305.7825,305.8505,710.0
2023-06-07 12:30:00,314.27,314.89,314.16,314.79,4440.0,305.6949,306.298,305.5879,306.2007,4440.0
2023-06-07 12:40:00,315.06,315.59,315.06,315.15,1378.0,306.4634,306.9789,306.4634,306.5509,1378.0
2023-06-07 12:50:00,314.93,315.41,314.87,314.89,5031.0,306.3369,306.8038,306.2785,306.298,5031.0
2023-06-07 13:00:00,314.89,315.18,314.69,315.08,4470.0,306.298,306.5801,306.1035,306.4828,4470.0
2023-06-07 13:10:00,315.2,315.4,314.31,314.31,3811.0,306.5995,306.7941,305.7338,305.7338,3811.0
2023-06-07 13:20:00,314.51,314.8,314.32,314.62,5256.0,305.9284,306.2105,305.7436,306.0354,5256.0
2023-06-07 13:30:00,314.57,315.9,314.56,315.82,16025.0,305.9867,307.2804,305.977,307.2026,16025.0
2023-06-07 13:40:00,315.95,316.83,315.95,316.68,7926.0,307.3291,308.1851,307.3291,308.0392,7926.0
2023-06-07 13:50:00,316.65,316.68,316.16,316.43,2568.0,308.01,308.0392,307.5333,307.796,2568.0
2023-06-07 14:00:00,316.51,317.12,316.51,317.02,3509.0,307.8738,308.4672,307.8738,308.3699,3509.0
2023-06-07 14:10:00,317.16,317.35,316.83,317.35,3292.0,308.5061,308.6909,308.1851,308.6909,3292.0
2023-06-07 14:20:00,317.64,317.67,316.94,317.37,4607.0,308.973,309.0021,308.2921,308.7103,4607.0
2023-06-07 14:30:00,317.18,317.23,316.87,317.19,1000.0,308.5255,308.5741,308.224,308.5352,1000.0
2023-06-07 14:40:00,317.16,317.16,316.75,316.91,2200.0,308.5061,308.5061,308.1072,308.2629,2200.0
2023-06-07 14:50:00,316.85,318.21,316.84,318.21,4607.0,308.2045,309.5274,308.1948,309.5274,4607.0
2023-06-07 15:00:00,318.3,318.96,318.22,318.59,11692.0,309.615,310.2569,309.5371,309.897,11692.0
2023-06-07 15:10:00,318.63,318.64,318.2,318.2,2323.0,309.9359,309.9457,309.5177,309.5177,2323.0
2023-06-07 15:20:00,318.08,318.34,317.96,318.15,2557.0,309.401,309.6539,309.2842,309.469,2557.0
2023-06-07 15:30:00,318.12,318.39,317.95,317.99,6031.0,309.4399,309.7025,309.2745,309.3134,6031.0
2023-06-07 15:40:00,317.87,318.31,317.87,318.25,7438.0,309.1967,309.6247,309.1967,309.5663,7438.0
2023-06-07 15:50:00,318.25,318.48,317.1,317.21,33962.0,309.5663,309.79,308.4477,308.5547,33962.0
2023-06-08 09:30:00,315.72,316.43,313.96,314.35,11401.0,307.1054,307.796,305.3934,305.7727,11401.0
2023-06-08 09:40:00,313.92,314.07,310.02,310.71,12825.0,305.3545,305.5004,301.5609,302.2321,12825.0
2023-06-08 09:50:00,310.94,311.28,309.9,310.83,5879.0,302.4558,302.7865,301.4442,302.3488,5879.0
2023-06-08 10:00:00,311.02,311.53,310.62,311.18,5620.0,302.5336,303.0297,302.1445,302.6892,5620.0
2023-06-08 10:10:00,310.93,311.98,310.86,311.54,3757.0,302.446,303.4674,302.378,303.0394,3757.0
2023-06-08 10:20:00,311.43,311.91,310.63,310.67,3106.0,302.9324,303.3993,302.1542,302.1931,3106.0
2023-06-08 10:30:00,310.71,311.08,310.3,310.59,6738.0,302.2321,302.592,301.8332,302.1153,6738.0
2023-06-08 10:40:00,310.75,311.05,310.38,310.98,3852.0,302.271,302.5628,301.9111,302.4947,3852.0
2023-06-08 10:50:00,311.26,311.66,311.04,311.24,3076.0,302.767,303.1561,302.553,302.7476,3076.0
2023-06-08 11:00:00,311.39,311.39,309.95,309.95,2715.0,302.8935,302.8935,301.4928,301.4928,2715.0
2023-06-08 11:10:00,309.87,310.5,309.81,310.43,3345.0,301.415,302.0278,301.3566,301.9597,3345.0
2023-06-08 11:20:00,310.67,311.23,310.61,311.21,2864.0,302.1931,302.7379,302.1348,302.7184,2864.0
2023-06-08 11:30:00,310.99,311.36,310.91,311.31,2802.0,302.5044,302.8643,302.4266,302.8157,2802.0
2023-06-08 11:40:00,311.71,311.98,311.38,311.6,3874.0,303.2048,303.4674,302.8838,303.0978,3874.0
2023-06-08 11:50:00,311.65,311.98,311.42,311.65,1750.0,303.1464,303.4674,302.9227,303.1464,1750.0
2023-06-08 12:00:00,311.57,312.44,311.57,312.44,1515.0,303.0686,303.9148,303.0686,303.9148,1515.0
2023-06-08 12:10:00,312.44,312.6,312.31,312.45,3580.0,303.9148,304.0705,303.7884,303.9246,3580.0
2023-06-08 12:20:00,312.24,312.94,312.01,312.94,2179.0,303.7203,304.4012,303.4966,304.4012,2179.0
2023-06-08 12:30:00,312.96,313.24,312.78,313.24,2511.0,304.4207,304.693,304.2456,304.693,2511.0
2023-06-08 12:40:00,313.47,313.56,313.16,313.17,2039.0,304.9167,305.0043,304.6152,304.6249,2039.0
2023-06-08 12:50:00,313.24,313.73,313.24,313.6,1815.0,304.693,305.1696,304.693,305.0432,1815.0
2023-06-08 13:00:00,313.6,313.68,312.99,313.06,4514.0,305.0432,305.121,304.4498,304.5179,4514.0
2023-06-08 13:10:00,313.11,313.55,312.94,313.43,1501.0,304.5666,304.9946,304.4012,304.8778,1501.0
2023-06-08 13:20:00,313.36,313.36,313.01,313.09,2721.0,304.8097,304.8097,304.4693,304.5471,2721.0
2023-06-08 13:30:00,313.2,313.35,312.58,312.59,7473.0,304.6541,304.8,304.051,304.0608,7473.0
2023-06-08 13:40:00,312.59,312.59,312.06,312.3,3621.0,304.0608,304.0608,303.5452,303.7787,3621.0
2023-06-08 13:50:00,312.38,313.03,312.31,313.0,7591.0,303.8565,304.4887,303.7884,304.4596,7591.0
2023-06-08 14:00:00,313.07,313.08,312.72,312.83,2550.0,304.5277,304.5374,304.1872,304.2942,2550.0
2023-06-08 14:10:00,312.69,313.12,312.68,313.07,2792.0,304.158,304.5763,304.1483,304.5277,2792.0
2023-06-08 14:20:00,313.27,313.66,313.24,313.35,2843.0,304.7222,305.1016,304.693,304.8,2843.0
2023-06-08 14:30:00,313.32,314.42,313.32,314.11,13475.0,304.7708,305.8408,304.7708,305.5393,13475.0
2023-06-08 14:40:00,314.07,314.08,313.51,313.9,6444.0,305.5004,305.5101,304.9557,305.335,6444.0
2023-06-08 14:50:00,313.88,314.48,313.88,314.31,2536.0,305.3156,305.8992,305.3156,305.7338,2536.0
2023-06-08 15:00:00,314.65,314.79,314.51,314.51,6206.0,306.0645,306.2007,305.9284,305.9284,6206.0
2023-06-08 15:10:00,314.61,314.69,314.12,314.32,3583.0,306.0256,306.1035,305.549,305.7436,3583.0
2023-06-08 15:20:00,314.33,314.56,314.33,314.33,1475.0,305.7533,305.977,305.7533,305.7533,1475.0
2023-06-08 15:30:00,314.41,314.41,313.77,313.81,6704.0,305.8311,305.8311,305.2086,305.2475,6704.0
2023-06-08 15:40:00,313.9,314.44,313.88,314.44,7405.0,305.335,305.8603,305.3156,305.8603,7405.0
2023-06-08 15:50:00,314.54,314.77,314.19,314.53,28334.0,305.9575,306.1813,305.6171,305.9478,28334.0
2023-06-09 09:30:00,315.0,315.0,311.0,313.28,5652.0,306.405,306.405,302.5141,304.7319,5652.0
2023-06-09 09:40:00,314.21,314.52,312.77,312.77,1201.0,305.6366,305.9381,304.2358,304.2358,1201.0
2023-06-09 09:50:00,312.82,313.61,312.3,313.32,2733.0,304.2845,305.0529,303.7787,304.7708,2733.0
2023-06-09 10:00:00,313.34,314.37,313.06,313.43,5391.0,304.7903,305.7922,304.5179,304.8778,5391.0
2023-06-09 10:10:00,313.57,313.97,313.09,313.32,3273.0,305.014,305.4031,304.5471,304.7708,3273.0
2023-06-09 10:20:00,313.22,313.83,312.4,313.83,5102.0,304.6736,305.2669,303.8759,305.2669,5102.0
2023-06-09 10:30:00,313.8,315.08,313.8,314.81,7236.0,305.2377,306.4828,305.2377,306.2202,7236.0
2023-06-09 10:40:00,314.98,315.88,314.21,315.38,4731.0,306.3855,307.261,305.6366,306.7746,4731.0
2023-06-09 10:50:00,314.83,315.69,314.83,315.46,2581.0,306.2396,307.0762,306.2396,306.8524,2581.0
2023-06-09 11:00:00,315.49,315.49,314.76,314.8,1095.0,306.8816,306.8816,306.1715,306.2105,1095.0
2023-06-09 11:10:00,314.54,314.61,314.52,314.52,900.0,305.9575,306.0256,305.9381,305.9381,900.0
2023-06-09 11:20:00,314.52,314.52,313.37,313.8,3279.0,305.9381,305.9381,304.8195,305.2377,3279.0
2023-06-09 11:30:00,313.45,313.99,313.23,313.63,1930.0,304.8973,305.4226,304.6833,305.0724,1930.0
2023-06-09 11:40:00,314.3,314.74,314.3,314.41,4314.0,305.7241,306.1521,305.7241,305.8311,4314.0
2023-06-09 11:50:00,314.65,314.65,313.73,313.73,2842.0,306.0645,306.0645,305.1696,305.1696,2842.0
2023-06-09 12:00:00,313.91,314.19,313.68,314.09,3285.0,305.3447,305.6171,305.121,305.5198,3285.0
2023-06-09 12:10:00,313.89,314.33,313.89,314.18,832.0,305.3253,305.7533,305.3253,305.6074,832.0
2023-06-09 12:20:00,314.26,314.67,314.25,314.67,868.0,305.6852,306.084,305.6755,306.084,868.0
2023-06-09 12:30:00,314.47,314.65,314.03,314.03,1906.0,305.8895,306.0645,305.4615,305.4615,1906.0
2023-06-09 12:40:00,314.16,314.22,313.74,314.18,3831.0,305.5879,305.6463,305.1794,305.6074,3831.0
2023-06-09 12:50:00,314.28,314.71,314.28,314.71,1084.0,305.7046,306.1229,305.7046,306.1229,1084.0
2023-06-09 13:00:00,314.62,315.1,314.62,315.1,1122.0,306.0354,306.5023,306.0354,306.5023,1122.0
2023-06-09 13:10:00,314.9,314.9,314.5,314.63,2011.0,306.3077,306.3077,305.9186,306.0451,2011.0
2023-06-09 13:20:00,314.5,314.86,314.5,314.86,2576.0,305.9186,306.2688,305.9186,306.2688,2576.0
2023-06-09 13:30:00,314.77,314.88,314.64,314.7,1144.0,306.1813,306.2883,306.0548,306.1132,1144.0
2023-06-09 13:40:00,314.54,314.81,314.54,314.55,1322.0,305.9575,306.2202,305.9575,305.9673,1322.0
2023-06-09 13:50:00,314.53,314.54,314.23,314.41,4710.0,305.9478,305.9575,305.656,305.8311,4710.0
2023-06-09 14:00:00,314.47,314.52,314.04,314.48,2693.0,305.8895,305.9381,305.4712,305.8992,2693.0
2023-06-09 14:10:00,314.52,314.68,314.44,314.63,3313.0,305.9381,306.0937,305.8603,306.0451,3313.0
2023-06-09 14:20:00,314.83,314.83,314.17,314.17,2830.0,306.2396,306.2396,305.5976,305.5976,2830.0
2023-06-09 14:30:00,314.28,314.34,313.84,313.84,2694.0,305.7046,305.763,305.2766,305.2766,2694.0
2023-06-09 14:40:00,313.94,314.15,313.78,314.11,3234.0,305.3739,305.5782,305.2183,305.5393,3234.0
2023-06-09 14:50:00,314.0,314.41,313.91,314.41,1219.0,305.4323,305.8311,305.3447,305.8311,1219.0
2023-06-09 15:00:00,314.51,314.92,314.5,314.61,3868.0,305.9284,306.3272,305.9186,306.0256,3868.0
2023-06-09 15:10:00,314.71,314.9,314.68,314.9,1834.0,306.1229,306.3077,306.0937,306.3077,1834.0
2023-06-09 15:20:00,314.78,314.93,314.67,314.87,2421.0,306.191,306.3369,306.084,306.2785,2421.0
2023-06-09 15:30:00,314.81,315.1,314.69,314.9,9920.0,306.2202,306.5023,306.1035,306.3077,9920.0
2023-06-09 15:40:00,314.81,315.26,314.8,315.14,10643.0,306.2202,306.6579,306.2105,306.5412,10643.0
2023-06-09 15:50:00,314.84,314.98,314.3,314.42,30794.0,306.2494,306.3855,305.7241,305.8408,30794.0
2023-06-12 09:30:00,314.26,314.5,313.26,314.5,3209.0,305.6852,305.9186,304.7125,305.9186,3209.0
2023-06-12 09:40:00,314.47,314.91,313.02,313.52,5435.0,305.8895,306.3175,304.479,304.9654,5435.0
2023-06-12 09:50:00,313.68,315.39,313.67,314.94,4813.0,305.121,306.7844,305.1113,306.3466,4813.0
2023-06-12 10:00:00,314.96,315.26,314.53,314.71,3401.0,306.3661,306.6579,305.9478,306.1229,3401.0
2023-06-12 10:10:00,314.57,315.18,314.05,314.38,4767.0,305.9867,306.5801,305.4809,305.8019,4767.0
2023-06-12 10:20:00,314.23,314.27,311.57,312.37,3257.0,305.656,305.6949,303.0686,303.8468,3257.0
2023-06-12 10:30:00,312.39,312.8,311.13,311.13,1454.0,303.8662,304.265,302.6406,302.6406,1454.0
2023-06-12 10:40:00,311.41,312.22,311.41,312.22,6941.0,302.913,303.7009,302.913,303.7009,6941.0
2023-06-12 10:50:00,312.35,313.02,312.05,313.02,2800.0,303.8273,304.479,303.5355,304.479,2800.0
2023-06-12 11:00:00,313.44,314.48,313.44,313.86,2216.0,304.8876,305.8992,304.8876,305.2961,2216.0
2023-06-12 11:10:00,313.96,314.38,313.95,313.97,1941.0,305.3934,305.8019,305.3836,305.4031,1941.0
2023-06-12 11:20:00,314.0,314.0,313.36,313.54,3222.0,305.4323,305.4323,304.8097,304.9848,3222.0
2023-06-12 11:30:00,313.54,313.54,312.04,312.07,4655.0,304.9848,304.9848,303.5258,303.5549,4655.0
2023-06-12 11:40:00,312.1,312.16,311.73,311.87,5699.0,303.5841,303.6425,303.2242,303.3604,5699.0
2023-06-12 11:50:00,312.03,312.21,311.6,312.0,2042.0,303.516,303.6911,303.0978,303.4869,2042.0
2023-06-12 12:00:00,312.2,312.82,312.14,312.76,842.0,303.6814,304.2845,303.623,304.2261,842.0
2023-06-12 12:10:00,312.59,313.24,312.59,313.21,617.0,304.0608,304.693,304.0608,304.6638,617.0
2023-06-12 12:20:00,313.08,313.26,313.06,313.24,1000.0,304.5374,304.7125,304.5179,304.693,1000.0
2023-06-12 12:30:00,313.3,313.82,313.26,313.61,3992.0,304.7514,305.2572,304.7125,305.0529,3992.0
2023-06-12 12:40:00,313.64,313.84,313.43,313.44,3135.0,305.0821,305.2766,304.8778,304.8876,3135.0
2023-06-12 12:50:00,313.38,313.9,313.38,313.9,1100.0,304.8292,305.335,304.8292,305.335,1100.0
2023-06-12 13:00:00,313.78,313.79,313.37,313.47,4943.0,305.2183,305.228,304.8195,304.9167,4943.0
2023-06-12 13:10:00,313.67,313.8,313.42,313.51,1304.0,305.1113,305.2377,304.8681,304.9557,1304.0
2023-06-12 13:20:00,313.47,313.61,313.46,313.61,400.0,304.9167,305.0529,304.907,305.0529,400.0
2023-06-12 13:30:00,313.71,313.71,313.29,313.52,4285.0,305.1502,305.1502,304.7417,304.9654,4285.0
2023-06-12 13:40:00,313.36,313.83,313.36,313.82,1821.0,304.8097,305.2669,304.8097,305.2572,1821.0
2023-06-12 13:50:00,313.65,314.23,313.65,314.17,1198.0,305.0918,305.656,305.0918,305.5976,1198.0
2023-06-12 14:00:00,313.93,313.93,313.64,313.64,2178.0,305.3642,305.3642,305.0821,305.0821,2178.0
2023-06-12 14:10:00,313.83,313.91,313.8,313.86,1267.0,305.2669,305.3447,305.2377,305.2961,1267.0
2023-06-12 14:20:00,313.67,313.91,313.66,313.91,973.0,305.1113,305.3447,305.1016,305.3447,973.0
2023-06-12 14:30:00,313.68,313.95,312.79,312.79,3834.0,305.121,305.3836,304.2553,304.2553,3834.0
2023-06-12 14:40:00,312.87,313.17,312.87,313.14,793.0,304.3331,304.6249,304.3331,304.5957,793.0
2023-06-12 14:50:00,313.03,313.32,312.94,313.3,1950.0,304.4887,304.7708,304.4012,304.7514,1950.0
2023-06-12 15:00:00,313.42,313.64,313.09,313.38,4876.0,304.8681,305.0821,304.5471,304.8292,4876.0
2023-06-12 15:10:00,313.66,314.35,313.66,314.15,3785.0,305.1016,305.7727,305.1016,305.5782,3785.0
2023-06-12 15:20:00,313.91,314.31,313.91,314.09,3837.0,305.3447,305.7338,305.3447,305.5198,3837.0
2023-06-12 15:30:00,314.06,314.17,313.84,314.01,6382.0,305.4906,305.5976,305.2766,305.442,6382.0
2023-06-12 15:40:00,314.09,314.26,313.52,313.56,3642.0,305.5198,305.6852,304.9654,305.0043,3642.0
2023-06-12 15:50:00,313.66,313.72,312.54,312.81,46065.0,305.1016,305.1599,304.0121,304.2748,46065.0
2023-06-13 09:30:00,312.28,313.47,311.15,313.47,11250.0,303.7592,304.9167,302.66,304.9167,11250.0
2023-06-13 09:40:00,313.9,317.26,313.9,315.79,5843.0,305.335,308.6033,305.335,307.1734,5843.0
2023-06-13 09:50:00,316.0,318.0,315.51,317.74,16090.0,307.3777,309.3231,306.9011,309.0702,16090.0
2023-06-13 10:00:00,318.1,319.42,317.83,319.31,10417.0,309.4204,310.7044,309.1578,310.5974,10417.0
2023-06-13 10:10:00,319.0,319.18,317.99,317.99,2215.0,310.2959,310.4709,309.3134,309.3134,2215.0
2023-06-13 10:20:00,317.86,319.0,317.85,318.86,3035.0,309.187,310.2959,309.1772,310.1597,3035.0
2023-06-13 10:30:00,318.89,318.95,317.71,318.5,5494.0,310.1889,310.2472,309.0411,309.8095,5494.0
2023-06-13 10:40:00,318.44,318.67,317.28,317.28,4800.0,309.7511,309.9749,308.6228,308.6228,4800.0
2023-06-13 10:50:00,317.41,317.41,316.37,316.87,8355.0,308.7492,308.7492,307.7376,308.224,8355.0
2023-06-13 11:00:00,316.87,317.03,316.42,316.67,2904.0,308.224,308.3796,307.7863,308.0294,2904.0
2023-06-13 11:10:00,316.69,317.58,316.68,317.36,2505.0,308.0489,308.9146,308.0392,308.7006,2505.0
2023-06-13 11:20:00,317.41,318.28,317.41,317.85,4419.0,308.7492,309.5955,308.7492,309.1772,4419.0
2023-06-13 11:30:00,317.97,317.98,317.32,317.39,1778.0,309.294,309.3037,308.6617,308.7298,1778.0
2023-06-13 11:40:00,317.49,317.74,317.48,317.5,701.0,308.8271,309.0702,308.8173,308.8368,701.0
2023-06-13 11:50:00,317.63,317.98,317.55,317.55,2157.0,308.9632,309.3037,308.8854,308.8854,2157.0
2023-06-13 12:00:00,317.51,317.8,317.41,317.8,1001.0,308.8465,309.1286,308.7492,309.1286,1001.0
2023-06-13 12:10:00,318.33,319.18,318.33,319.17,2012.0,309.6441,310.4709,309.6441,310.4612,2012.0
2023-06-13 12:20:00,319.18,319.32,318.65,318.87,2855.0,310.4709,310.6071,309.9554,310.1694,2855.0
2023-06-13 12:30:00,318.74,318.85,318.37,318.38,1665.0,310.0429,310.1499,309.683,309.6928,1665.0
2023-06-13 12:40:00,318.51,318.6,318.38,318.45,809.0,309.8192,309.9068,309.6928,309.7609,809.0
2023-06-13 12:50:00,318.48,318.68,318.39,318.39,3139.0,309.79,309.9846,309.7025,309.7025,3139.0
2023-06-13 13:00:00,317.89,318.2,317.75,317.75,4040.0,309.2161,309.5177,309.08,309.08,4040.0
2023-06-13 13:10:00,317.71,317.99,317.71,317.82,1931.0,309.0411,309.3134,309.0411,309.1481,1931.0
2023-06-13 13:20:00,317.79,318.61,317.77,318.31,1430.0,309.1189,309.9165,309.0994,309.6247,1430.0
2023-06-13 13:30:00,318.47,318.53,318.15,318.25,1654.0,309.7803,309.8387,309.469,309.5663,1654.0
2023-06-13 13:40:00,318.24,318.44,318.17,318.34,3128.0,309.5566,309.7511,309.4885,309.6539,3128.0
2023-06-13 13:50:00,318.23,318.32,317.61,317.83,4110.0,309.5469,309.6344,308.9438,309.1578,4110.0
2023-06-13 14:00:00,317.81,317.95,317.58,317.61,2400.0,309.1383,309.2745,308.9146,308.9438,2400.0
2023-06-13 14:10:00,317.46,317.69,317.19,317.69,2496.0,308.7979,309.0216,308.5352,309.0216,2496.0
2023-06-13 14:20:00,317.88,318.12,317.43,317.56,3210.0,309.2064,309.4399,308.7687,308.8951,3210.0
2023-06-13 14:30:00,317.33,317.77,317.17,317.77,1108.0,308.6714,309.0994,308.5158,309.0994,1108.0
2023-06-13 14:40:00,317.86,318.16,317.64,317.91,3302.0,309.187,309.4788,308.973,309.2356,3302.0
2023-06-13 14:50:00,317.96,318.27,317.77,318.17,2837.0,309.2842,309.5858,309.0994,309.4885,2837.0
2023-06-13 15:00:00,318.4,318.76,318.33,318.66,4059.0,309.7122,310.0624,309.6441,309.9651,4059.0
2023-06-13 15:10:00,318.59,318.59,318.03,318.03,6572.0,309.897,309.897,309.3523,309.3523,6572.0
2023-06-13 15:20:00,318.25,318.57,318.19,318.56,6656.0,309.5663,309.8776,309.508,309.8679,6656.0
2023-06-13 15:30:00,318.66,318.66,317.9,318.19,11269.0,309.9651,309.9651,309.2259,309.508,11269.0
2023-06-13 15:40:00,318.18,318.44,318.02,318.16,5152.0,309.4982,309.7511,309.3426,309.4788,5152.0
2023-06-13 15:50:00,318.06,318.29,317.49,317.64,26000.0,309.3815,309.6052,308.8271,308.973,26000.0
2023-06-14 09:30:00,319.34,320.98,319.13,320.98,5402.0,310.6266,312.2218,310.4223,312.2218,5402.0
2023-06-14 09:40:00,321.04,322.0,320.29,320.63,4982.0,312.2802,313.214,311.5507,311.8814,4982.0
2023-06-14 09:50:00,321.23,321.26,319.18,319.78,2451.0,312.465,312.4942,310.4709,311.0546,2451.0
2023-06-14 10:00:00,319.79,320.05,319.47,319.88,4484.0,311.0643,311.3172,310.753,311.1518,4484.0
2023-06-14 10:10:00,319.83,320.22,319.26,319.29,3166.0,311.1032,311.4826,310.5488,310.5779,3166.0
2023-06-14 10:20:00,319.42,319.54,318.64,318.82,2681.0,310.7044,310.8211,309.9457,310.1208,2681.0
2023-06-14 10:30:00,318.78,319.38,318.78,319.29,1421.0,310.0819,310.6655,310.0819,310.5779,1421.0
2023-06-14 10:40:00,319.38,319.44,318.86,319.22,2708.0,310.6655,310.7238,310.1597,310.5099,2708.0
2023-06-14 10:50:00,319.02,319.57,318.73,319.57,2904.0,310.3153,310.8503,310.0332,310.8503,2904.0
2023-06-14 11:00:00,319.6,320.17,319.15,319.23,5427.0,310.8795,311.4339,310.4418,310.5196,5427.0
2023-06-14 11:10:00,319.01,319.89,318.96,319.68,7726.0,310.3056,311.1616,310.2569,310.9573,7726.0
2023-06-14 11:20:00,320.11,320.72,320.11,320.3,3963.0,311.3756,311.9689,311.3756,311.5604,3963.0
2023-06-14 11:30:00,320.57,321.16,320.29,321.01,1988.0,311.823,312.3969,311.5507,312.251,1988.0
2023-06-14 11:40:00,321.02,321.88,320.98,321.82,1899.0,312.2607,313.0973,312.2218,313.0389,1899.0
2023-06-14 11:50:00,321.44,321.44,320.41,320.5,4800.0,312.6693,312.6693,311.6674,311.7549,4800.0
2023-06-14 12:00:00,320.55,320.6,319.31,319.31,2072.0,311.8036,311.8522,310.5974,310.5974,2072.0
2023-06-14 12:10:00,319.31,319.87,319.05,319.87,3149.0,310.5974,311.1421,310.3445,311.1421,3149.0
2023-06-14 12:20:00,320.24,320.24,319.59,320.0,2896.0,311.502,311.502,310.8698,311.2686,2896.0
2023-06-14 12:30:00,319.54,319.98,319.51,319.58,1153.0,310.8211,311.2491,310.7919,310.86,1153.0
2023-06-14 12:40:00,319.94,320.27,319.88,320.27,1023.0,311.2102,311.5312,311.1518,311.5312,1023.0
2023-06-14 12:50:00,320.24,320.24,319.83,320.2,2181.0,311.502,311.502,311.1032,311.4631,2181.0
2023-06-14 13:00:00,319.98,320.44,319.83,320.44,2446.0,311.2491,311.6966,311.1032,311.6966,2446.0
2023-06-14 13:10:00,320.24,320.24,319.47,319.77,3051.0,311.502,311.502,310.753,311.0448,3051.0
2023-06-14 13:20:00,319.47,319.87,319.47,319.57,1184.0,310.753,311.1421,310.753,310.8503,1184.0
2023-06-14 13:30:00,319.61,319.69,319.27,319.69,1517.0,310.8892,310.967,310.5585,310.967,1517.0
2023-06-14 13:40:00,319.69,320.17,319.69,319.94,2914.0,310.967,311.4339,310.967,311.2102,2914.0
2023-06-14 13:50:00,319.77,320.14,319.25,319.25,2146.0,311.0448,311.4047,310.539,310.539,2146.0
2023-06-14 14:00:00,318.92,319.65,317.38,318.13,9663.0,310.218,310.9281,308.7201,309.4496,9663.0
2023-06-14 14:10:00,318.31,318.34,316.65,316.65,6690.0,309.6247,309.6539,308.01,308.01,6690.0
2023-06-14 14:20:00,317.01,317.45,316.14,317.12,4302.0,308.3602,308.7881,307.5139,308.4672,4302.0
2023-06-14 14:30:00,317.07,318.06,316.87,317.06,12589.0,308.4185,309.3815,308.224,308.4088,12589.0
2023-06-14 14:40:00,316.94,319.38,316.66,319.3,15133.0,308.2921,310.6655,308.0197,310.5877,15133.0
2023-06-14 14:50:00,319.66,320.52,319.27,320.07,9003.0,310.9378,311.7744,310.5585,311.3367,9003.0
2023-06-14 15:00:00,320.24,321.08,320.15,320.81,5092.0,311.502,312.3191,311.4145,312.0565,5092.0
2023-06-14 15:10:00,320.51,320.51,318.66,319.05,7802.0,311.7647,311.7647,309.9651,310.3445,7802.0
2023-06-14 15:20:00,318.9,320.3,318.89,319.47,3337.0,310.1986,311.5604,310.1889,310.753,3337.0
2023-06-14 15:30:00,319.39,319.57,319.2,319.4,4026.0,310.6752,310.8503,310.4904,310.6849,4026.0
2023-06-14 15:40:00,319.34,319.34,318.47,318.47,7358.0,310.6266,310.6266,309.7803,309.7803,7358.0
2023-06-14 15:50:00,318.45,319.03,317.65,319.03,26019.0,309.7609,310.325,308.9827,310.325,26019.0
2023-06-15 09:30:00,317.65,321.45,317.65,321.21,10403.0,308.9827,312.679,308.9827,312.4456,10403.0
2023-06-15 09:40:00,321.27,321.37,320.32,321.16,16755.0,312.5039,312.6012,311.5798,312.3969,16755.0
2023-06-15 09:50:00,321.37,321.61,320.78,320.79,2851.0,312.6012,312.8346,312.0273,312.037,2851.0
2023-06-15 10:00:00,320.88,321.57,320.83,320.91,5183.0,312.1246,312.7957,312.0759,312.1537,5183.0
2023-06-15 10:10:00,320.77,320.88,319.67,319.7,2004.0,312.0176,312.1246,310.9476,310.9768,2004.0
2023-06-15 10:20:00,319.76,320.28,319.57,319.62,2078.0,311.0351,311.5409,310.8503,310.8989,2078.0
2023-06-15 10:30:00,319.32,319.32,318.62,318.67,2124.0,310.6071,310.6071,309.9262,309.9749,2124.0
2023-06-15 10:40:00,318.97,319.47,318.89,319.33,1008.0,310.2667,310.753,310.1889,310.6168,1008.0
2023-06-15 10:50:00,319.0,319.17,318.64,319.17,1016.0,310.2959,310.4612,309.9457,310.4612,1016.0
2023-06-15 11:00:00,319.25,319.44,319.03,319.35,2263.0,310.539,310.7238,310.325,310.6363,2263.0
2023-06-15 11:10:00,319.53,320.18,319.26,320.03,4409.0,310.8114,311.4437,310.5488,311.2977,4409.0
2023-06-15 11:20:00,320.05,322.0,320.05,322.0,3895.0,311.3172,313.214,311.3172,313.214,3895.0
2023-06-15 11:30:00,321.79,321.98,321.29,321.75,2859.0,313.0097,313.1945,312.5234,312.9708,2859.0
2023-06-15 11:40:00,321.65,321.85,320.12,320.13,38456.0,312.8735,313.0681,311.3853,311.395,38456.0
2023-06-15 11:50:00,320.1,321.88,320.1,321.88,2101.0,311.3658,313.0973,311.3658,313.0973,2101.0
2023-06-15 12:00:00,321.59,321.84,321.57,321.84,611.0,312.8152,313.0584,312.7957,313.0584,611.0
2023-06-15 12:10:00,321.94,322.82,321.74,322.82,1300.0,313.1556,314.0116,312.9611,314.0116,1300.0
2023-06-15 12:20:00,322.8,322.86,322.8,322.86,1089.0,313.9922,314.0505,313.9922,314.0505,1089.0
2023-06-15 12:30:00,322.75,322.77,322.61,322.7,1859.0,313.9435,313.963,313.8074,313.8949,1859.0
2023-06-15 12:40:00,322.68,322.69,322.1,322.25,2568.0,313.8754,313.8852,313.3113,313.4572,2568.0
2023-06-15 12:50:00,322.19,322.41,322.19,322.21,1906.0,313.3988,313.6128,313.3988,313.4183,1906.0
2023-06-15 13:00:00,322.29,322.33,321.73,321.73,2687.0,313.4961,313.535,312.9514,312.9514,2687.0
2023-06-15 13:10:00,321.67,321.76,321.41,321.54,1400.0,312.893,312.9805,312.6401,312.7665,1400.0
2023-06-15 13:20:00,321.79,321.96,321.62,321.89,2157.0,313.0097,313.1751,312.8444,313.107,2157.0
2023-06-15 13:30:00,321.84,322.03,321.81,321.81,1550.0,313.0584,313.2432,313.0292,313.0292,1550.0
2023-06-15 13:40:00,321.86,322.77,321.86,322.77,708.0,313.0778,313.963,313.0778,313.963,708.0
2023-06-15 13:50:00,323.08,323.15,322.94,323.15,1346.0,314.2645,314.3326,314.1283,314.3326,1346.0
2023-06-15 14:00:00,323.34,323.34,322.81,323.11,3985.0,314.5174,314.5174,314.0019,314.2937,3985.0
2023-06-15 14:10:00,323.36,324.08,323.35,324.08,5852.0,314.5369,315.2372,314.5272,315.2372,5852.0
2023-06-15 14:20:00,324.08,324.32,323.9,324.32,4459.0,315.2372,315.4707,315.0622,315.4707,4459.0
2023-06-15 14:30:00,324.31,325.07,324.17,324.94,5493.0,315.461,316.2002,315.3248,316.0738,5493.0
2023-06-15 14:40:00,325.07,325.45,325.0,325.31,1992.0,316.2002,316.5699,316.1321,316.4337,1992.0
2023-06-15 14:50:00,325.3,326.5,325.16,326.5,2206.0,316.424,317.5912,316.2878,317.5912,2206.0
2023-06-15 15:00:00,326.61,326.77,325.8,326.38,7384.0,317.6982,317.8538,316.9103,317.4745,7384.0
2023-06-15 15:10:00,326.5,327.08,326.37,326.6,10500.0,317.5912,318.1554,317.4648,317.6885,10500.0
2023-06-15 15:20:00,326.52,326.67,326.02,326.45,6214.0,317.6107,317.7566,317.1243,317.5426,6214.0
2023-06-15 15:30:00,326.48,327.07,326.44,326.81,26389.0,317.5718,318.1457,317.5328,317.8928,26389.0
2023-06-15 15:40:00,326.81,327.06,325.91,325.99,12968.0,317.8928,318.1359,317.0173,317.0951,12968.0
2023-06-15 15:50:00,326.32,326.32,325.09,325.68,36489.0,317.4161,317.4161,316.2197,316.7936,36489.0
2023-06-16 09:30:00,330.0,330.0,326.73,327.22,111252.0,320.9957,320.9957,317.8149,318.2916,111252.0
2023-06-16 09:40:00,327.67,328.23,326.13,326.56,10840.0,318.7293,319.274,317.2313,317.6496,10840.0
2023-06-16 09:50:00,326.84,328.23,325.98,325.98,6045.0,317.9219,319.274,317.0854,317.0854,6045.0
2023-06-16 10:00:00,326.39,328.21,326.39,327.31,7212.0,317.4842,319.2546,317.4842,318.3791,7212.0
2023-06-16 10:10:00,327.37,327.4,325.1,325.1,8969.0,318.4375,318.4667,316.2294,316.2294,8969.0
2023-06-16 10:20:00,324.87,326.61,324.84,326.61,3170.0,316.0057,317.6982,315.9765,317.6982,3170.0
2023-06-16 10:30:00,326.17,326.61,325.59,325.59,2225.0,317.2702,317.6982,316.706,316.706,2225.0
2023-06-16 10:40:00,325.51,325.51,324.85,325.03,5000.0,316.6282,316.6282,315.9862,316.1613,5000.0
2023-06-16 10:50:00,324.93,325.74,324.92,325.49,4019.0,316.064,316.8519,316.0543,316.6088,4019.0
2023-06-16 11:00:00,325.49,325.49,324.8,325.34,4779.0,316.6088,316.6088,315.9376,316.4629,4779.0
2023-06-16 11:10:00,325.3,325.39,324.75,325.31,11093.0,316.424,316.5115,315.889,316.4337,11093.0
2023-06-16 11:20:00,325.35,325.36,324.56,324.75,4317.0,316.4726,316.4823,315.7041,315.889,4317.0
2023-06-16 11:30:00,325.21,325.45,324.86,324.86,4133.0,316.3364,316.5699,315.996,315.996,4133.0
2023-06-16 11:40:00,325.05,325.72,325.05,325.57,4104.0,316.1808,316.8325,316.1808,316.6866,4104.0
2023-06-16 11:50:00,325.7,326.19,325.59,326.19,2276.0,316.813,317.2897,316.706,317.2897,2276.0
2023-06-16 12:00:00,326.08,326.75,326.05,326.52,2257.0,317.1827,317.8344,317.1535,317.6107,2257.0
2023-06-16 12:10:00,326.61,326.62,326.22,326.23,1469.0,317.6982,317.7079,317.3189,317.3286,1469.0
2023-06-16 12:20:00,326.19,326.67,326.19,326.45,2198.0,317.2897,317.7566,317.2897,317.5426,2198.0
2023-06-16 12:30:00,326.6,326.98,326.51,326.51,3347.0,317.6885,318.0581,317.6009,317.6009,3347.0
2023-06-16 12:40:00,326.43,327.04,326.43,327.04,3164.0,317.5231,318.1165,317.5231,318.1165,3164.0
2023-06-16 12:50:00,327.07,327.14,326.93,327.13,900.0,318.1457,318.2137,318.0095,318.204,900.0
2023-06-16 13:00:00,327.13,327.14,326.49,326.57,5496.0,318.204,318.2137,317.5815,317.6593,5496.0
2023-06-16 13:10:00,326.58,326.79,326.53,326.78,1930.0,317.669,317.8733,317.6204,317.8636,1930.0
2023-06-16 13:20:00,326.63,326.89,326.61,326.8,2281.0,317.7177,317.9706,317.6982,317.883,2281.0
2023-06-16 13:30:00,326.66,326.76,326.09,326.09,5927.0,317.7468,317.8441,317.1924,317.1924,5927.0
2023-06-16 13:40:00,326.09,326.31,326.04,326.24,1856.0,317.1924,317.4064,317.1438,317.3383,1856.0
2023-06-16 13:50:00,326.29,326.72,326.29,326.72,1230.0,317.3869,317.8052,317.3869,317.8052,1230.0
2023-06-16 14:00:00,326.66,326.67,326.18,326.56,5573.0,317.7468,317.7566,317.2799,317.6496,5573.0
2023-06-16 14:10:00,326.47,326.62,325.65,326.46,13813.0,317.562,317.7079,316.7644,317.5523,13813.0
2023-06-16 14:20:00,326.46,326.49,326.1,326.1,4088.0,317.5523,317.5815,317.2021,317.2021,4088.0
2023-06-16 14:30:00,326.22,326.22,325.71,325.95,4171.0,317.3189,317.3189,316.8228,317.0562,4171.0
2023-06-16 14:40:00,325.83,325.95,325.0,325.0,4796.0,316.9395,317.0562,316.1321,316.1321,4796.0
2023-06-16 14:50:00,324.72,325.33,324.71,325.22,3954.0,315.8598,316.4531,315.8501,316.3461,3954.0
2023-06-16 15:00:00,325.34,325.45,324.99,325.4,8128.0,316.4629,316.5699,316.1224,316.5212,8128.0
2023-06-16 15:10:00,325.25,325.26,324.87,325.1,5639.0,316.3753,316.385,316.0057,316.2294,5639.0
2023-06-16 15:20:00,325.19,325.47,325.14,325.31,7235.0,316.317,316.5893,316.2683,316.4337,7235.0
2023-06-16 15:30:00,325.27,325.57,324.93,325.57,4802.0,316.3948,316.6866,316.064,316.6866,4802.0
2023-06-16 15:40:00,325.57,325.57,324.95,325.35,15300.0,316.6866,316.6866,316.0835,316.4726,15300.0
2023-06-16 15:50:00,325.51,325.77,324.04,324.99,57723.0,316.6282,316.8811,315.1983,316.1224,57723.0
2023-06-20 09:30:00,322.01,322.01,318.87,319.43,7714.0,313.2237,313.2237,310.1694,310.7141,7714.0
2023-06-20 09:40:00,318.97,318.97,316.93,317.78,12574.0,310.2667,310.2667,308.2823,309.1091,12574.0
2023-06-20 09:50:00,318.27,321.85,318.26,321.81,5386.0,309.5858,313.0681,309.576,313.0292,5386.0
2023-06-20 10:00:00,321.81,321.81,320.21,320.39,10364.0,313.0292,313.0292,311.4728,311.6479,10364.0
2023-06-20 10:10:00,320.34,320.98,319.12,319.32,4804.0,311.5993,312.2218,310.4126,310.6071,4804.0
2023-06-20 10:20:00,319.28,319.29,318.09,318.25,1000.0,310.5682,310.5779,309.4107,309.5663,1000.0
2023-06-20 10:30:00,318.34,318.81,318.18,318.32,2586.0,309.6539,310.111,309.4982,309.6344,2586.0
2023-06-20 10:40:00,318.34,319.22,318.33,319.22,2032.0,309.6539,310.5099,309.6441,310.5099,2032.0
2023-06-20 10:50:00,319.27,320.0,319.27,319.86,1277.0,310.5585,311.2686,310.5585,311.1324,1277.0
2023-06-20 11:00:00,320.5,320.91,320.36,320.41,1512.0,311.7549,312.1537,311.6187,311.6674,1512.0
2023-06-20 11:10:00,320.18,320.81,320.18,320.4,2014.0,311.4437,312.0565,311.4437,311.6577,2014.0
2023-06-20 11:20:00,320.25,320.56,320.19,320.19,500.0,311.5117,311.8133,311.4534,311.4534,500.0
2023-06-20 11:30:00,320.13,320.99,320.13,320.81,1262.0,311.395,312.2316,311.395,312.0565,1262.0
2023-06-20 11:40:00,320.91,321.66,320.69,321.54,903.0,312.1537,312.8833,311.9397,312.7665,903.0
2023-06-20 11:50:00,321.61,321.8,321.4,321.73,1147.0,312.8346,313.0195,312.6304,312.9514,1147.0
2023-06-20 12:00:00,321.62,321.62,320.53,320.53,1727.0,312.8444,312.8444,311.7841,311.7841,1727.0
2023-06-20 12:10:00,320.65,321.26,320.65,320.87,1467.0,311.9008,312.4942,311.9008,312.1148,1467.0
2023-06-20 12:20:00,320.8,321.03,320.35,320.35,3867.0,312.0467,312.2705,311.609,311.609,3867.0
2023-06-20 12:30:00,320.4,321.18,320.26,321.18,2362.0,311.6577,312.4164,311.5215,312.4164,2362.0
2023-06-20 12:40:00,321.38,321.5,321.1,321.36,2311.0,312.6109,312.7276,312.3386,312.5915,2311.0
2023-06-20 12:50:00,321.17,321.21,321.02,321.21,1300.0,312.4066,312.4456,312.2607,312.4456,1300.0
2023-06-20 13:00:00,321.35,321.56,320.67,320.79,1772.0,312.5817,312.786,311.9203,312.037,1772.0
2023-06-20 13:10:00,320.67,321.33,320.66,321.2,1923.0,311.9203,312.5623,311.9106,312.4358,1923.0
2023-06-20 13:20:00,321.45,321.53,321.33,321.33,980.0,312.679,312.7568,312.5623,312.5623,980.0
2023-06-20 13:30:00,321.47,321.47,321.13,321.13,900.0,312.6985,312.6985,312.3677,312.3677,900.0
2023-06-20 13:40:00,321.2,321.39,321.17,321.27,1730.0,312.4358,312.6206,312.4066,312.5039,1730.0
2023-06-20 13:50:00,321.27,321.73,321.2,321.2,3955.0,312.5039,312.9514,312.4358,312.4358,3955.0
2023-06-20 14:00:00,321.07,321.24,321.07,321.13,1182.0,312.3094,312.4747,312.3094,312.3677,1182.0
2023-06-20 14:10:00,320.91,321.34,320.86,320.86,2030.0,312.1537,312.572,312.1051,312.1051,2030.0
2023-06-20 14:20:00,320.93,321.26,320.9,321.21,1702.0,312.1732,312.4942,312.144,312.4456,1702.0
2023-06-20 14:30:00,321.25,321.68,321.25,321.52,1904.0,312.4845,312.9027,312.4845,312.7471,1904.0
2023-06-20 14:40:00,321.37,321.66,321.26,321.66,1972.0,312.6012,312.8833,312.4942,312.8833,1972.0
2023-06-20 14:50:00,321.89,321.97,321.7,321.76,1243.0,313.107,313.1848,312.9222,312.9805,1243.0
2023-06-20 15:00:00,321.93,322.13,321.82,321.82,2418.0,313.1459,313.3404,313.0389,313.0389,2418.0
2023-06-20 15:10:00,321.94,322.11,321.55,321.55,5967.0,313.1556,313.321,312.7763,312.7763,5967.0
2023-06-20 15:20:00,321.52,321.95,321.36,321.85,3553.0,312.7471,313.1654,312.5915,313.0681,3553.0
2023-06-20 15:30:00,321.89,322.42,321.54,322.42,10183.0,313.107,313.6225,312.7665,313.6225,10183.0
2023-06-20 15:40:00,322.34,322.7,322.03,322.7,10546.0,313.5447,313.8949,313.2432,313.8949,10546.0
2023-06-20 15:50:00,322.84,323.27,322.04,322.35,43178.0,314.0311,314.4493,313.2529,313.5544,43178.0
2023-06-21 09:30:00,321.56,322.99,320.84,321.8,5498.0,312.786,314.177,312.0856,313.0195,5498.0
2023-06-21 09:40:00,321.76,323.81,321.39,323.06,3448.0,312.9805,314.9746,312.6206,314.2451,3448.0
2023-06-21 09:50:00,322.56,323.86,322.56,322.84,6980.0,313.7587,315.0232,313.7587,314.0311,6980.0
2023-06-21 10:00:00,323.61,323.73,322.74,323.33,2368.0,314.7801,314.8968,313.9338,314.5077,2368.0
2023-06-21 10:10:00,323.58,325.22,323.33,325.21,4073.0,314.7509,316.3461,314.5077,316.3364,4073.0
2023-06-21 10:20:00,325.37,325.74,324.46,324.71,7846.0,316.492,316.8519,315.6069,315.8501,7846.0
2023-06-21 10:30:00,324.86,325.5,324.61,325.5,1938.0,315.996,316.6185,315.7528,316.6185,1938.0
2023-06-21 10:40:00,325.69,325.69,324.08,324.08,2556.0,316.8033,316.8033,315.2372,315.2372,2556.0
2023-06-21 10:50:00,323.93,325.02,323.78,325.02,1500.0,315.0913,316.1516,314.9454,316.1516,1500.0
2023-06-21 11:00:00,325.72,325.72,324.54,324.91,2258.0,316.8325,316.8325,315.6847,316.0446,2258.0
2023-06-21 11:10:00,324.91,325.31,324.49,324.49,3396.0,316.0446,316.4337,315.6361,315.6361,3396.0
2023-06-21 11:20:00,324.6,325.38,324.31,325.37,2262.0,315.7431,316.5018,315.461,316.492,2262.0
2023-06-21 11:30:00,325.55,326.05,325.3,326.05,3002.0,316.6671,317.1535,316.424,317.1535,3002.0
2023-06-21 11:40:00,326.09,326.39,325.53,325.64,2110.0,317.1924,317.4842,316.6477,316.7547,2110.0
2023-06-21 11:50:00,325.53,325.74,325.51,325.57,1900.0,316.6477,316.8519,316.6282,316.6866,1900.0
2023-06-21 12:00:00,325.75,325.94,325.69,325.94,2200.0,316.8617,317.0465,316.8033,317.0465,2200.0
2023-06-21 12:10:00,326.19,326.36,325.72,326.21,1000.0,317.2897,317.455,316.8325,317.3091,1000.0
2023-06-21 12:20:00,326.02,326.78,326.02,326.78,2085.0,317.1243,317.8636,317.1243,317.8636,2085.0
2023-06-21 12:30:00,326.79,326.86,326.43,326.43,4885.0,317.8733,317.9414,317.5231,317.5231,4885.0
2023-06-21 12:40:00,326.45,326.45,325.34,325.34,503.0,317.5426,317.5426,316.4629,316.4629,503.0
2023-06-21 12:50:00,325.7,325.71,325.25,325.25,2068.0,316.813,316.8228,316.3753,316.3753,2068.0
2023-06-21 13:00:00,324.95,325.21,324.83,324.83,2484.0,316.0835,316.3364,315.9668,315.9668,2484.0
2023-06-21 13:10:00,324.75,325.0,324.6,324.63,2208.0,315.889,316.1321,315.7431,315.7722,2208.0
2023-06-21 13:20:00,324.82,325.22,324.7,325.21,2804.0,315.9571,316.3461,315.8403,316.3364,2804.0
2023-06-21 13:30:00,325.07,325.36,324.92,325.22,2441.0,316.2002,316.4823,316.0543,316.3461,2441.0
2023-06-21 13:40:00,325.25,325.64,325.23,325.47,2222.0,316.3753,316.7547,316.3559,316.5893,2222.0
2023-06-21 13:50:00,325.41,325.9,325.41,325.59,2043.0,316.531,317.0076,316.531,316.706,2043.0
2023-06-21 14:00:00,325.56,325.67,324.84,325.05,2485.0,316.6769,316.7839,315.9765,316.1808,2485.0
2023-06-21 14:10:00,324.84,324.95,324.43,324.66,2107.0,315.9765,316.0835,315.5777,315.8014,2107.0
2023-06-21 14:20:00,324.9,324.93,324.17,324.43,2429.0,316.0349,316.064,315.3248,315.5777,2429.0
2023-06-21 14:30:00,324.27,324.4,324.09,324.36,2735.0,315.4221,315.5485,315.247,315.5096,2735.0
2023-06-21 14:40:00,324.5,324.5,323.7,323.7,2600.0,315.6458,315.6458,314.8676,314.8676,2600.0
2023-06-21 14:50:00,323.73,324.13,323.72,324.13,2350.0,314.8968,315.2859,314.8871,315.2859,2350.0
2023-06-21 15:00:00,324.04,324.09,323.33,323.33,1308.0,315.1983,315.247,314.5077,314.5077,1308.0
2023-06-21 15:10:00,323.37,323.72,323.37,323.57,900.0,314.5466,314.8871,314.5466,314.7412,900.0
2023-06-21 15:20:00,323.74,323.74,323.35,323.39,2550.0,314.9065,314.9065,314.5272,314.5661,2550.0
2023-06-21 15:30:00,323.35,323.37,322.78,322.81,5637.0,314.5272,314.5466,313.9727,314.0019,5637.0
2023-06-21 15:40:00,323.0,323.29,322.88,322.88,4293.0,314.1867,314.4688,314.07,314.07,4293.0
2023-06-21 15:50:00,322.87,322.96,321.2,321.34,50271.0,314.0603,314.1478,312.4358,312.572,50271.0
2023-06-22 09:30:00,320.13,323.44,317.66,318.52,15077.0,311.395,314.6147,308.9924,309.829,15077.0
2023-06-22 09:40:00,317.64,318.0,316.69,316.81,4423.0,308.973,309.3231,308.0489,308.1656,4423.0
2023-06-22 09:50:00,317.24,318.32,316.7,318.19,1501.0,308.5839,309.6344,308.0586,309.508,1501.0
2023-06-22 10:00:00,318.78,319.79,318.4,319.73,5920.0,310.0819,311.0643,309.7122,311.0059,5920.0
2023-06-22 10:10:00,320.56,321.15,320.55,321.12,1470.0,311.8133,312.3872,311.8036,312.358,1470.0
2023-06-22 10:20:00,321.09,321.49,320.78,321.26,7490.0,312.3288,312.7179,312.0273,312.4942,7490.0
2023-06-22 10:30:00,321.15,321.39,320.27,320.28,4200.0,312.3872,312.6206,311.5312,311.5409,4200.0
2023-06-22 10:40:00,319.85,319.85,318.98,319.22,2232.0,311.1227,311.1227,310.2764,310.5099,2232.0
2023-06-22 10:50:00,319.46,320.34,319.44,320.1,3390.0,310.7433,311.5993,310.7238,311.3658,3390.0
2023-06-22 11:00:00,319.87,319.98,319.11,319.25,3520.0,311.1421,311.2491,310.4029,310.539,3520.0
2023-06-22 11:10:00,319.25,319.25,318.46,318.56,4895.0,310.539,310.539,309.7706,309.8679,4895.0
2023-06-22 11:20:00,318.94,318.94,318.38,318.54,6068.0,310.2375,310.2375,309.6928,309.8484,6068.0
2023-06-22 11:30:00,318.53,318.71,318.16,318.16,2600.0,309.8387,310.0138,309.4788,309.4788,2600.0
2023-06-22 11:40:00,318.24,318.84,318.24,318.48,2762.0,309.5566,310.1402,309.5566,309.79,2762.0
2023-06-22 11:50:00,318.56,318.75,318.51,318.74,1010.0,309.8679,310.0527,309.8192,310.0429,1010.0
2023-06-22 12:00:00,318.6,318.6,318.27,318.52,1609.0,309.9068,309.9068,309.5858,309.829,1609.0
2023-06-22 12:10:00,318.28,318.74,318.22,318.22,3720.0,309.5955,310.0429,309.5371,309.5371,3720.0
2023-06-22 12:20:00,318.12,318.55,317.98,317.98,1500.0,309.4399,309.8581,309.3037,309.3037,1500.0
2023-06-22 12:30:00,318.68,319.32,318.66,319.09,2513.0,309.9846,310.6071,309.9651,310.3834,2513.0
2023-06-22 12:40:00,318.92,319.22,318.85,318.85,2100.0,310.218,310.5099,310.1499,310.1499,2100.0
2023-06-22 12:50:00,319.02,319.02,318.62,318.88,600.0,310.3153,310.3153,309.9262,310.1791,600.0
2023-06-22 13:00:00,318.65,318.9,318.43,318.74,1953.0,309.9554,310.1986,309.7414,310.0429,1953.0
2023-06-22 13:10:00,318.63,319.14,318.63,319.14,2028.0,309.9359,310.432,309.9359,310.432,2028.0
2023-06-22 13:20:00,319.16,319.65,319.06,319.64,1755.0,310.4515,310.9281,310.3542,310.9184,1755.0
2023-06-22 13:30:00,319.53,319.92,319.31,319.76,4051.0,310.8114,311.1908,310.5974,311.0351,4051.0
2023-06-22 13:40:00,319.94,320.27,319.73,319.73,1236.0,311.2102,311.5312,311.0059,311.0059,1236.0
2023-06-22 13:50:00,319.84,320.15,319.68,320.02,1554.0,311.1129,311.4145,310.9573,311.288,1554.0
2023-06-22 14:00:00,320.13,320.35,319.96,320.35,4899.0,311.395,311.609,311.2297,311.609,4899.0
2023-06-22 14:10:00,320.18,320.18,319.89,320.06,3138.0,311.4437,311.4437,311.1616,311.3269,3138.0
2023-06-22 14:20:00,319.96,320.42,319.92,320.31,4285.0,311.2297,311.6771,311.1908,311.5701,4285.0
2023-06-22 14:30:00,320.51,320.53,320.03,320.21,4100.0,311.7647,311.7841,311.2977,311.4728,4100.0
2023-06-22 14:40:00,320.21,320.21,319.91,320.01,3540.0,311.4728,311.4728,311.181,311.2783,3540.0
2023-06-22 14:50:00,319.94,320.14,319.9,320.0,5878.0,311.2102,311.4047,311.1713,311.2686,5878.0
2023-06-22 15:00:00,320.12,320.25,319.95,320.01,2509.0,311.3853,311.5117,311.2199,311.2783,2509.0
2023-06-22 15:10:00,319.94,320.08,319.81,319.9,9281.0,311.2102,311.3464,311.0838,311.1713,9281.0
2023-06-22 15:20:00,319.9,319.9,318.97,318.99,3220.0,311.1713,311.1713,310.2667,310.2861,3220.0
2023-06-22 15:30:00,319.03,319.6,318.96,319.59,6752.0,310.325,310.8795,310.2569,310.8698,6752.0
2023-06-22 15:40:00,319.69,320.53,319.62,320.32,16557.0,310.967,311.7841,310.8989,311.5798,16557.0
2023-06-22 15:50:00,320.35,320.84,319.89,320.63,45495.0,311.609,312.0856,311.1616,311.8814,45495.0
2023-06-23 09:30:00,316.61,318.01,315.59,315.97,5743.0,307.9711,309.3329,306.9789,307.3485,5743.0
2023-06-23 09:40:00,316.41,317.56,316.26,316.86,6160.0,307.7765,308.8951,307.6306,308.2142,6160.0
2023-06-23 09:50:00,316.73,317.3,316.49,317.26,4975.0,308.0878,308.6422,307.8543,308.6033,4975.0
2023-06-23 10:00:00,317.25,318.08,317.25,317.52,3101.0,308.5936,309.401,308.5936,308.8562,3101.0
2023-06-23 10:10:00,317.09,317.41,316.56,317.06,10279.0,308.438,308.7492,307.9224,308.4088,10279.0
2023-06-23 10:20:00,317.0,317.78,316.87,317.23,2908.0,308.3504,309.1091,308.224,308.5741,2908.0
2023-06-23 10:30:00,317.52,317.95,317.38,317.87,2616.0,308.8562,309.2745,308.7201,309.1967,2616.0
2023-06-23 10:40:00,317.78,317.78,317.33,317.38,3206.0,309.1091,309.1091,308.6714,308.7201,3206.0
2023-06-23 10:50:00,317.59,317.84,317.1,317.72,2236.0,308.9243,309.1675,308.4477,309.0508,2236.0
2023-06-23 11:00:00,317.95,318.35,317.42,317.47,3394.0,309.2745,309.6636,308.759,308.8076,3394.0
2023-06-23 11:10:00,317.17,317.5,317.1,317.5,2762.0,308.5158,308.8368,308.4477,308.8368,2762.0
2023-06-23 11:20:00,317.56,317.56,317.24,317.42,5146.0,308.8951,308.8951,308.5839,308.759,5146.0
2023-06-23 11:30:00,317.31,317.78,316.99,317.56,11548.0,308.652,309.1091,308.3407,308.8951,11548.0
2023-06-23 11:40:00,317.81,317.99,317.61,317.61,1531.0,309.1383,309.3134,308.9438,308.9438,1531.0
2023-06-23 11:50:00,317.6,317.75,317.3,317.56,2598.0,308.9341,309.08,308.6422,308.8951,2598.0
2023-06-23 12:00:00,317.8,317.96,317.8,317.96,700.0,309.1286,309.2842,309.1286,309.2842,700.0
2023-06-23 12:10:00,317.96,318.13,317.78,318.13,2600.0,309.2842,309.4496,309.1091,309.4496,2600.0
2023-06-23 12:20:00,318.17,318.85,318.17,318.73,3065.0,309.4885,310.1499,309.4885,310.0332,3065.0
2023-06-23 12:30:00,318.82,319.0,318.27,318.27,3079.0,310.1208,310.2959,309.5858,309.5858,3079.0
2023-06-23 12:40:00,318.35,318.65,318.34,318.65,1300.0,309.6636,309.9554,309.6539,309.9554,1300.0
2023-06-23 12:50:00,318.47,318.81,318.44,318.55,2521.0,309.7803,310.111,309.7511,309.8581,2521.0
2023-06-23 13:00:00,318.77,318.84,318.69,318.84,1922.0,310.0721,310.1402,309.9943,310.1402,1922.0
2023-06-23 13:10:00,318.98,318.98,318.53,318.65,2166.0,310.2764,310.2764,309.8387,309.9554,2166.0
2023-06-23 13:20:00,318.54,318.94,318.54,318.94,1034.0,309.8484,310.2375,309.8484,310.2375,1034.0
2023-06-23 13:30:00,318.73,319.17,318.73,319.05,1355.0,310.0332,310.4612,310.0332,310.3445,1355.0
2023-06-23 13:40:00,319.16,319.46,319.16,319.42,1917.0,310.4515,310.7433,310.4515,310.7044,1917.0
2023-06-23 13:50:00,319.31,319.59,319.31,319.39,5797.0,310.5974,310.8698,310.5974,310.6752,5797.0
2023-06-23 14:00:00,319.39,319.47,318.98,318.98,4691.0,310.6752,310.753,310.2764,310.2764,4691.0
2023-06-23 14:10:00,318.98,318.98,318.02,318.31,5880.0,310.2764,310.2764,309.3426,309.6247,5880.0
2023-06-23 14:20:00,318.16,318.31,317.74,318.08,3641.0,309.4788,309.6247,309.0702,309.401,3641.0
2023-06-23 14:30:00,317.73,318.42,317.43,317.67,6562.0,309.0605,309.7317,308.7687,309.0021,6562.0
2023-06-23 14:40:00,317.55,317.96,317.41,317.78,6541.0,308.8854,309.2842,308.7492,309.1091,6541.0
2023-06-23 14:50:00,317.81,317.83,317.59,317.6,2305.0,309.1383,309.1578,308.9243,308.9341,2305.0
2023-06-23 15:00:00,317.67,318.02,316.95,318.02,6799.0,309.0021,309.3426,308.3018,309.3426,6799.0
2023-06-23 15:10:00,318.2,318.54,318.02,318.47,6148.0,309.5177,309.8484,309.3426,309.7803,6148.0
2023-06-23 15:20:00,318.41,318.66,318.13,318.54,7922.0,309.722,309.9651,309.4496,309.8484,7922.0
2023-06-23 15:30:00,318.55,318.85,318.27,318.45,8810.0,309.8581,310.1499,309.5858,309.7609,8810.0
2023-06-23 15:40:00,318.48,318.49,317.66,318.02,14187.0,309.79,309.7998,308.9924,309.3426,14187.0
2023-06-23 15:50:00,317.95,318.02,316.9,317.05,72451.0,309.2745,309.3426,308.2532,308.3991,72451.0
2023-06-26 09:30:00,317.16,319.31,316.71,319.3,5406.0,308.5061,310.5974,308.0683,310.5877,5406.0
2023-06-26 09:40:00,320.79,321.02,320.28,320.55,980.0,312.037,312.2607,311.5409,311.8036,980.0
2023-06-26 09:50:00,320.24,321.29,320.12,321.29,5150.0,311.502,312.5234,311.3853,312.5234,5150.0
2023-06-26 10:00:00,321.43,322.08,320.4,320.56,6747.0,312.6595,313.2918,311.6577,311.8133,6747.0
2023-06-26 10:10:00,320.25,320.53,319.56,320.41,2791.0,311.5117,311.7841,310.8406,311.6674,2791.0
2023-06-26 10:20:00,320.25,321.08,320.25,321.08,6955.0,311.5117,312.3191,311.5117,312.3191,6955.0
2023-06-26 10:30:00,320.94,321.19,320.28,320.51,12707.0,312.1829,312.4261,311.5409,311.7647,12707.0
2023-06-26 10:40:00,320.51,321.13,320.01,321.13,2000.0,311.7647,312.3677,311.2783,312.3677,2000.0
2023-06-26 10:50:00,321.12,321.29,320.94,321.22,2989.0,312.358,312.5234,312.1829,312.4553,2989.0
2023-06-26 11:00:00,321.28,321.28,320.75,320.91,5107.0,312.5136,312.5136,311.9981,312.1537,5107.0
2023-06-26 11:10:00,320.97,321.85,320.97,321.85,1706.0,312.2121,313.0681,312.2121,313.0681,1706.0
2023-06-26 11:20:00,321.97,321.97,321.39,321.74,4150.0,313.1848,313.1848,312.6206,312.9611,4150.0
2023-06-26 11:30:00,321.64,322.26,321.64,321.84,2426.0,312.8638,313.4669,312.8638,313.0584,2426.0
2023-06-26 11:40:00,321.96,321.99,321.41,321.41,2500.0,313.1751,313.2043,312.6401,312.6401,2500.0
2023-06-26 11:50:00,321.4,321.44,321.07,321.37,2196.0,312.6304,312.6693,312.3094,312.6012,2196.0
2023-06-26 12:00:00,321.32,321.67,321.3,321.63,3864.0,312.5526,312.893,312.5331,312.8541,3864.0
2023-06-26 12:10:00,321.56,322.07,321.3,321.88,2524.0,312.786,313.2821,312.5331,313.0973,2524.0
2023-06-26 12:20:00,321.82,322.61,321.82,321.86,16047.0,313.0389,313.8074,313.0389,313.0778,16047.0
2023-06-26 12:30:00,321.86,322.1,321.61,322.1,2829.0,313.0778,313.3113,312.8346,313.3113,2829.0
2023-06-26 12:40:00,322.1,322.24,321.86,322.24,4100.0,313.3113,313.4474,313.0778,313.4474,4100.0
2023-06-26 12:50:00,322.2,322.56,322.01,322.05,2458.0,313.4085,313.7587,313.2237,313.2626,2458.0
2023-06-26 13:00:00,322.09,322.36,322.04,322.08,2100.0,313.3015,313.5642,313.2529,313.2918,2100.0
2023-06-26 13:10:00,322.12,322.32,322.06,322.16,3022.0,313.3307,313.5253,313.2724,313.3696,3022.0
2023-06-26 13:20:00,322.13,322.26,321.81,322.19,3672.0,313.3404,313.4669,313.0292,313.3988,3672.0
2023-06-26 13:30:00,322.43,322.43,321.9,322.17,2116.0,313.6323,313.6323,313.1167,313.3794,2116.0
2023-06-26 13:40:00,322.09,322.11,321.61,321.61,3431.0,313.3015,313.321,312.8346,312.8346,3431.0
2023-06-26 13:50:00,321.41,321.54,321.12,321.31,1534.0,312.6401,312.7665,312.358,312.5428,1534.0
2023-06-26 14:00:00,321.07,321.19,321.05,321.05,1100.0,312.3094,312.4261,312.2899,312.2899,1100.0
2023-06-26 14:10:00,320.92,320.99,320.63,320.63,1547.0,312.1635,312.2316,311.8814,311.8814,1547.0
2023-06-26 14:20:00,320.6,320.89,320.59,320.89,800.0,311.8522,312.1343,311.8425,312.1343,800.0
2023-06-26 14:30:00,321.01,321.32,320.85,321.32,1169.0,312.251,312.5526,312.0954,312.5526,1169.0
2023-06-26 14:40:00,321.25,321.35,321.13,321.35,1303.0,312.4845,312.5817,312.3677,312.5817,1303.0
2023-06-26 14:50:00,321.36,321.36,321.03,321.03,3947.0,312.5915,312.5915,312.2705,312.2705,3947.0
2023-06-26 15:00:00,321.07,321.42,321.07,321.42,3992.0,312.3094,312.6498,312.3094,312.6498,3992.0
2023-06-26 15:10:00,321.49,321.59,321.28,321.39,2429.0,312.7179,312.8152,312.5136,312.6206,2429.0
2023-06-26 15:20:00,321.38,321.44,321.13,321.44,4015.0,312.6109,312.6693,312.3677,312.6693,4015.0
2023-06-26 15:30:00,321.37,321.67,321.05,321.14,7870.0,312.6012,312.893,312.2899,312.3775,7870.0
2023-06-26 15:40:00,321.07,321.07,320.01,320.21,6029.0,312.3094,312.3094,311.2783,311.4728,6029.0
2023-06-26 15:50:00,320.28,320.28,319.28,319.94,24370.0,311.5409,311.5409,310.5682,311.2102,24370.0
2023-06-27 09:30:00,320.12,320.99,320.12,320.99,2191.0,311.3853,312.2316,311.3853,312.2316,2191.0
2023-06-27 09:40:00,321.98,322.02,321.44,322.02,1817.0,313.1945,313.2335,312.6693,313.2335,1817.0
2023-06-27 09:50:00,321.12,322.14,321.12,321.35,2134.0,312.358,313.3502,312.358,312.5817,2134.0
2023-06-27 10:00:00,321.85,322.44,321.67,322.0,3333.0,313.0681,313.642,312.893,313.214,3333.0
2023-06-27 10:10:00,322.01,322.83,321.87,322.83,1500.0,313.2237,314.0213,313.0875,314.0213,1500.0
2023-06-27 10:20:00,323.17,323.46,323.02,323.03,805.0,314.3521,314.6342,314.2062,314.2159,805.0
2023-06-27 10:30:00,323.35,323.94,323.35,323.94,1139.0,314.5272,315.1011,314.5272,315.1011,1139.0
2023-06-27 10:40:00,323.74,323.91,323.55,323.62,3408.0,314.9065,315.0719,314.7217,314.7898,3408.0
2023-06-27 10:50:00,323.46,323.73,323.4,323.73,1308.0,314.6342,314.8968,314.5758,314.8968,1308.0
2023-06-27 11:00:00,323.85,324.32,323.68,324.08,2331.0,315.0135,315.4707,314.8482,315.2372,2331.0
2023-06-27 11:10:00,324.06,324.45,323.94,324.44,2710.0,315.2178,315.5971,315.1011,315.5874,2710.0
2023-06-27 11:20:00,324.43,324.62,324.31,324.31,1400.0,315.5777,315.7625,315.461,315.461,1400.0
2023-06-27 11:30:00,324.33,324.37,324.16,324.3,1693.0,315.4804,315.5193,315.3151,315.4512,1693.0
2023-06-27 11:40:00,324.36,324.36,323.96,323.96,1028.0,315.5096,315.5096,315.1205,315.1205,1028.0
2023-06-27 11:50:00,324.13,324.14,323.88,324.03,800.0,315.2859,315.2956,315.0427,315.1886,800.0
2023-06-27 12:00:00,324.14,324.44,324.02,324.44,1000.0,315.2956,315.5874,315.1789,315.5874,1000.0
2023-06-27 12:10:00,324.38,324.6,324.37,324.58,1700.0,315.5291,315.7431,315.5193,315.7236,1700.0
2023-06-27 12:20:00,324.75,324.94,324.75,324.82,746.0,315.889,316.0738,315.889,315.9571,746.0
2023-06-27 12:30:00,325.22,325.22,325.22,325.22,100.0,316.3461,316.3461,316.3461,316.3461,100.0
2023-06-27 12:40:00,325.37,325.54,325.25,325.52,7371.0,316.492,316.6574,316.3753,316.638,7371.0
2023-06-27 12:50:00,325.22,325.69,325.22,325.69,4659.0,316.3461,316.8033,316.3461,316.8033,4659.0
2023-06-27 13:00:00,325.58,325.69,325.42,325.42,3305.0,316.6963,316.8033,316.5407,316.5407,3305.0
2023-06-27 13:10:00,325.51,325.82,325.5,325.54,1200.0,316.6282,316.9298,316.6185,316.6574,1200.0
2023-06-27 13:20:00,325.38,325.57,325.36,325.36,945.0,316.5018,316.6866,316.4823,316.4823,945.0
2023-06-27 13:30:00,326.01,326.11,326.01,326.11,751.0,317.1146,317.2119,317.1146,317.2119,751.0
2023-06-27 13:40:00,326.11,326.24,326.0,326.0,1443.0,317.2119,317.3383,317.1049,317.1049,1443.0
2023-06-27 13:50:00,326.07,326.37,326.07,326.25,1049.0,317.1729,317.4648,317.1729,317.348,1049.0
2023-06-27 14:00:00,326.28,326.74,326.28,326.64,3942.0,317.3772,317.8247,317.3772,317.7274,3942.0
2023-06-27 14:10:00,326.9,326.99,326.72,326.75,1083.0,317.9803,318.0678,317.8052,317.8344,1083.0
2023-06-27 14:20:00,326.87,327.03,326.87,327.02,525.0,317.9511,318.1067,317.9511,318.097,525.0
2023-06-27 14:30:00,327.0,327.0,326.07,326.26,7449.0,318.0776,318.0776,317.1729,317.3578,7449.0
2023-06-27 14:40:00,326.06,326.34,325.97,326.34,1869.0,317.1632,317.4356,317.0757,317.4356,1869.0
2023-06-27 14:50:00,326.25,326.57,326.1,326.57,4797.0,317.348,317.6593,317.2021,317.6593,4797.0
2023-06-27 15:00:00,326.86,326.87,326.66,326.77,1400.0,317.9414,317.9511,317.7468,317.8538,1400.0
2023-06-27 15:10:00,326.62,326.76,326.52,326.66,2731.0,317.7079,317.8441,317.6107,317.7468,2731.0
2023-06-27 15:20:00,326.76,327.12,326.75,326.99,2964.0,317.8441,318.1943,317.8344,318.0678,2964.0
2023-06-27 15:30:00,326.85,326.85,326.21,326.22,4542.0,317.9317,317.9317,317.3091,317.3189,4542.0
2023-06-27 15:40:00,326.34,326.65,325.96,326.65,8884.0,317.4356,317.7371,317.0659,317.7371,8884.0
2023-06-27 15:50:00,326.75,326.75,325.9,326.07,39158.0,317.8344,317.8344,317.0076,317.1729,39158.0
2023-06-28 09:30:00,325.43,325.43,322.32,324.54,11421.0,316.5504,316.5504,313.5253,315.6847,11421.0
2023-06-28 09:40:00,325.05,326.37,324.22,326.07,6460.0,316.1808,317.4648,315.3734,317.1729,6460.0
2023-06-28 09:50:00,326.09,326.53,325.8,326.29,3460.0,317.1924,317.6204,316.9103,317.3869,3460.0
2023-06-28 10:00:00,326.12,326.25,324.58,324.77,4740.0,317.2216,317.348,315.7236,315.9084,4740.0
2023-06-28 10:10:00,324.99,324.99,324.0,324.52,11554.0,316.1224,316.1224,315.1594,315.6652,11554.0
2023-06-28 10:20:00,324.49,324.52,323.53,323.73,5354.0,315.6361,315.6652,314.7022,314.8968,5354.0
2023-06-28 10:30:00,323.75,324.14,323.72,323.74,6507.0,314.9162,315.2956,314.8871,314.9065,6507.0
2023-06-28 10:40:00,323.74,323.97,323.0,323.55,3810.0,314.9065,315.1302,314.1867,314.7217,3810.0
2023-06-28 10:50:00,323.33,323.64,323.33,323.49,1450.0,314.5077,314.8092,314.5077,314.6633,1450.0
2023-06-28 11:00:00,323.55,323.73,323.27,323.46,2300.0,314.7217,314.8968,314.4493,314.6342,2300.0
2023-06-28 11:10:00,323.58,323.78,322.97,323.78,3521.0,314.7509,314.9454,314.1575,314.9454,3521.0
2023-06-28 11:20:00,323.74,324.07,323.53,324.07,5096.0,314.9065,315.2275,314.7022,315.2275,5096.0
2023-06-28 11:30:00,324.13,324.8,323.73,324.52,11730.0,315.2859,315.9376,314.8968,315.6652,11730.0
2023-06-28 11:40:00,324.51,324.51,324.24,324.24,1100.0,315.6555,315.6555,315.3929,315.3929,1100.0
2023-06-28 11:50:00,324.17,324.61,324.17,324.29,2812.0,315.3248,315.7528,315.3248,315.4415,2812.0
2023-06-28 12:00:00,324.22,324.74,324.22,324.59,3211.0,315.3734,315.8792,315.3734,315.7333,3211.0
2023-06-28 12:10:00,324.75,325.32,324.75,324.99,3600.0,315.889,316.4434,315.889,316.1224,3600.0
2023-06-28 12:20:00,324.86,324.86,324.23,324.49,3424.0,315.996,315.996,315.3831,315.6361,3424.0
2023-06-28 12:30:00,324.26,325.4,324.24,325.19,3479.0,315.4123,316.5212,315.3929,316.317,3479.0
2023-06-28 12:40:00,325.14,325.2,323.44,324.04,8027.0,316.2683,316.3267,314.6147,315.1983,8027.0
2023-06-28 12:50:00,324.24,324.24,323.31,323.8,3521.0,315.3929,315.3929,314.4883,314.9649,3521.0
2023-06-28 13:00:00,323.62,323.83,323.39,323.83,3521.0,314.7898,314.9941,314.5661,314.9941,3521.0
2023-06-28 13:10:00,323.72,324.28,323.54,323.63,3241.0,314.8871,315.4318,314.712,314.7995,3241.0
2023-06-28 13:20:00,323.8,324.02,323.78,323.94,1900.0,314.9649,315.1789,314.9454,315.1011,1900.0
2023-06-28 13:30:00,324.01,324.12,323.74,323.8,900.0,315.1692,315.2762,314.9065,314.9649,900.0
2023-06-28 13:40:00,323.99,324.23,323.88,324.15,2086.0,315.1497,315.3831,315.0427,315.3053,2086.0
2023-06-28 13:50:00,324.27,324.62,324.14,324.27,1726.0,315.4221,315.7625,315.2956,315.4221,1726.0
2023-06-28 14:00:00,324.12,324.4,324.12,324.29,809.0,315.2762,315.5485,315.2762,315.4415,809.0
2023-06-28 14:10:00,324.46,324.53,324.39,324.43,1659.0,315.6069,315.675,315.5388,315.5777,1659.0
2023-06-28 14:20:00,324.35,324.52,324.28,324.47,1626.0,315.4999,315.6652,315.4318,315.6166,1626.0
2023-06-28 14:30:00,324.55,324.85,324.49,324.63,4778.0,315.6944,315.9862,315.6361,315.7722,4778.0
2023-06-28 14:40:00,324.62,325.18,324.62,324.77,2707.0,315.7625,316.3072,315.7625,315.9084,2707.0
2023-06-28 14:50:00,324.74,324.94,324.61,324.82,4769.0,315.8792,316.0738,315.7528,315.9571,4769.0
2023-06-28 15:00:00,324.93,325.19,324.59,324.84,2800.0,316.064,316.317,315.7333,315.9765,2800.0
2023-06-28 15:10:00,325.05,325.06,324.73,325.05,1647.0,316.1808,316.1905,315.8695,316.1808,1647.0
2023-06-28 15:20:00,325.12,325.46,324.98,324.98,1700.0,316.2489,316.5796,316.1127,316.1127,1700.0
2023-06-28 15:30:00,324.99,325.05,324.8,324.94,3636.0,316.1224,316.1808,315.9376,316.0738,3636.0
2023-06-28 15:40:00,325.06,325.38,325.02,325.2,12402.0,316.1905,316.5018,316.1516,316.3267,12402.0
2023-06-28 15:50:00,324.87,325.64,324.68,325.5,17002.0,316.0057,316.7547,315.8209,316.6185,17002.0
2023-06-29 09:30:00,327.11,330.04,326.74,330.03,10440.0,318.1846,321.0346,317.8247,321.0249,10440.0
2023-06-29 09:40:00,330.04,330.07,328.4,328.73,4406.0,321.0346,321.0638,319.4394,319.7604,4406.0
2023-06-29 09:50:00,329.2,329.79,329.12,329.12,3713.0,320.2175,320.7914,320.1397,320.1397,3713.0
2023-06-29 10:00:00,329.13,329.89,328.99,329.45,15216.0,320.1494,320.8887,320.0133,320.4607,15216.0
2023-06-29 10:10:00,329.5,330.88,329.25,330.88,4803.0,320.5094,321.8517,320.2662,321.8517,4803.0
2023-06-29 10:20:00,329.95,329.97,328.86,329.31,2839.0,320.9471,320.9665,319.8868,320.3245,2839.0
2023-06-29 10:30:00,329.43,329.55,328.75,328.96,1700.0,320.4413,320.558,319.7798,319.9841,1700.0
2023-06-29 10:40:00,328.82,329.29,328.22,328.23,4016.0,319.8479,320.3051,319.2643,319.274,4016.0
2023-06-29 10:50:00,328.56,328.95,328.23,328.63,5711.0,319.595,319.9744,319.274,319.6631,5711.0
2023-06-29 11:00:00,328.56,328.87,328.44,328.44,1510.0,319.595,319.8965,319.4783,319.4783,1510.0
2023-06-29 11:10:00,328.29,329.19,328.29,328.92,3096.0,319.3324,320.2078,319.3324,319.9452,3096.0
2023-06-29 11:20:00,328.62,329.21,328.5,329.21,2815.0,319.6534,320.2273,319.5366,320.2273,2815.0
2023-06-29 11:30:00,329.34,329.34,329.14,329.33,1469.0,320.3537,320.3537,320.1592,320.344,1469.0
2023-06-29 11:40:00,329.37,329.53,329.17,329.18,3696.0,320.3829,320.5385,320.1884,320.1981,3696.0
2023-06-29 11:50:00,329.11,329.56,328.85,328.85,5187.0,320.13,320.5677,319.8771,319.8771,5187.0
2023-06-29 12:00:00,328.9,329.1,328.89,329.1,1009.0,319.9257,320.1203,319.916,320.1203,1009.0
2023-06-29 12:10:00,329.03,329.3,328.84,329.3,1456.0,320.0522,320.3148,319.8674,320.3148,1456.0
2023-06-29 12:20:00,329.48,330.08,329.48,330.08,1400.0,320.4899,321.0735,320.4899,321.0735,1400.0
2023-06-29 12:30:00,329.83,330.27,329.82,330.24,3134.0,320.8303,321.2583,320.8206,321.2292,3134.0
2023-06-29 12:40:00,330.44,330.44,329.93,329.94,1481.0,321.4237,321.4237,320.9276,320.9373,1481.0
2023-06-29 12:50:00,329.96,330.21,329.69,329.69,3722.0,320.9568,321.2,320.6942,320.6942,3722.0
2023-06-29 13:00:00,329.72,329.72,329.14,329.68,1000.0,320.7234,320.7234,320.1592,320.6844,1000.0
2023-06-29 13:10:00,329.59,329.99,329.36,329.86,1975.0,320.5969,320.986,320.3732,320.8595,1975.0
2023-06-29 13:20:00,329.99,330.22,329.98,330.01,1609.0,320.986,321.2097,320.9763,321.0054,1609.0
2023-06-29 13:30:00,330.12,330.34,330.01,330.26,2419.0,321.1124,321.3264,321.0054,321.2486,2419.0
2023-06-29 13:40:00,330.81,330.81,330.55,330.57,3000.0,321.7836,321.7836,321.5307,321.5502,3000.0
2023-06-29 13:50:00,330.57,331.07,330.28,330.35,3017.0,321.5502,322.0365,321.2681,321.3362,3017.0
2023-06-29 14:00:00,330.28,330.28,329.59,329.94,3010.0,321.2681,321.2681,320.5969,320.9373,3010.0
2023-06-29 14:10:00,329.86,330.48,329.85,330.41,2300.0,320.8595,321.4626,320.8498,321.3945,2300.0
2023-06-29 14:20:00,330.88,330.96,330.69,330.69,1043.0,321.8517,321.9295,321.6669,321.6669,1043.0
2023-06-29 14:30:00,330.67,330.95,330.61,330.61,5128.0,321.6474,321.9198,321.5891,321.5891,5128.0
2023-06-29 14:40:00,330.55,330.97,330.54,330.67,3488.0,321.5307,321.9392,321.521,321.6474,3488.0
2023-06-29 14:50:00,330.54,330.87,330.52,330.78,3708.0,321.521,321.842,321.5015,321.7544,3708.0
2023-06-29 15:00:00,330.81,330.91,330.62,330.9,4770.0,321.7836,321.8809,321.5988,321.8712,4770.0
2023-06-29 15:10:00,330.95,331.47,330.95,331.15,3605.0,321.9198,322.4256,321.9198,322.1143,3605.0
2023-06-29 15:20:00,331.19,331.63,331.17,331.54,5718.0,322.1532,322.5812,322.1338,322.4937,5718.0
2023-06-29 15:30:00,331.45,331.65,331.28,331.32,5361.0,322.4061,322.6007,322.2408,322.2797,5361.0
2023-06-29 15:40:00,331.32,332.08,331.3,331.91,9299.0,322.2797,323.019,322.2602,322.8536,9299.0
2023-06-29 15:50:00,331.82,332.05,331.21,331.63,31081.0,322.7661,322.9898,322.1727,322.5812,31081.0
2023-06-30 09:30:00,334.66,334.66,330.65,333.06,7051.0,325.5286,325.5286,321.628,323.9722,7051.0
2023-06-30 09:40:00,333.17,333.69,331.68,331.98,3019.0,324.0792,324.585,322.6299,322.9217,3019.0
2023-06-30 09:50:00,332.03,332.61,330.37,331.72,4790.0,322.9703,323.5345,321.3556,322.6688,4790.0
2023-06-30 10:00:00,332.22,333.64,332.21,333.64,2503.0,323.1551,324.5364,323.1454,324.5364,2503.0
2023-06-30 10:10:00,333.9,333.9,333.11,333.11,1300.0,324.7893,324.7893,324.0209,324.0209,1300.0
2023-06-30 10:20:00,333.13,333.59,333.13,333.28,4601.0,324.0403,324.4878,324.0403,324.1862,4601.0
2023-06-30 10:30:00,333.53,333.78,332.66,332.76,2700.0,324.4294,324.6726,323.5831,323.6804,2700.0
2023-06-30 10:40:00,332.57,332.79,332.4,332.61,2854.0,323.4956,323.7096,323.3302,323.5345,2854.0
2023-06-30 10:50:00,332.28,333.52,332.28,333.52,2400.0,323.2135,324.4197,323.2135,324.4197,2400.0
2023-06-30 11:00:00,333.79,333.99,333.49,333.87,4598.0,324.6823,324.8768,324.3905,324.7601,4598.0
2023-06-30 11:10:00,334.07,334.23,333.88,334.02,2100.0,324.9547,325.1103,324.7698,324.906,2100.0
2023-06-30 11:20:00,334.15,334.29,333.75,333.82,1600.0,325.0325,325.1687,324.6434,324.7115,1600.0
2023-06-30 11:30:00,333.76,334.07,333.73,333.95,2262.0,324.6531,324.9547,324.6239,324.8379,2262.0
2023-06-30 11:40:00,334.12,334.15,333.72,333.73,3028.0,325.0033,325.0325,324.6142,324.6239,3028.0
2023-06-30 11:50:00,333.53,333.86,333.35,333.86,2100.0,324.4294,324.7504,324.2543,324.7504,2100.0
2023-06-30 12:00:00,334.13,334.13,333.86,333.86,1286.0,325.013,325.013,324.7504,324.7504,1286.0
2023-06-30 12:10:00,333.93,333.94,333.5,333.77,2815.0,324.8185,324.8282,324.4002,324.6628,2815.0
2023-06-30 12:20:00,333.73,334.21,333.73,334.21,2353.0,324.6239,325.0908,324.6239,325.0908,2353.0
2023-06-30 12:30:00,334.22,334.23,333.78,333.84,1329.0,325.1006,325.1103,324.6726,324.7309,1329.0
2023-06-30 12:40:00,333.81,333.81,333.47,333.55,3200.0,324.7018,324.7018,324.371,324.4488,3200.0
2023-06-30 12:50:00,333.7,333.73,333.6,333.6,330.0,324.5948,324.6239,324.4975,324.4975,330.0
2023-06-30 13:00:00,333.84,333.84,333.5,333.73,2006.0,324.7309,324.7309,324.4002,324.6239,2006.0
2023-06-30 13:10:00,333.64,333.81,333.6,333.68,2951.0,324.5364,324.7018,324.4975,324.5753,2951.0
2023-06-30 13:20:00,333.73,333.73,333.73,333.73,207.0,324.6239,324.6239,324.6239,324.6239,207.0
2023-06-30 13:30:00,333.76,334.08,333.76,333.88,5109.0,324.6531,324.9644,324.6531,324.7698,5109.0
2023-06-30 13:40:00,333.89,333.89,333.5,333.67,7854.0,324.7796,324.7796,324.4002,324.5656,7854.0
2023-06-30 13:50:00,333.64,334.04,333.49,334.04,4399.0,324.5364,324.9255,324.3905,324.9255,4399.0
2023-06-30 14:00:00,334.07,334.26,333.76,334.17,4744.0,324.9547,325.1395,324.6531,325.0519,4744.0
2023-06-30 14:10:00,334.09,334.22,333.96,334.06,871.0,324.9741,325.1006,324.8477,324.9449,871.0
2023-06-30 14:20:00,334.05,334.16,333.74,334.16,750.0,324.9352,325.0422,324.6337,325.0422,750.0
2023-06-30 14:30:00,333.95,334.44,333.92,334.44,2798.0,324.8379,325.3146,324.8088,325.3146,2798.0
2023-06-30 14:40:00,334.3,334.63,334.27,334.41,3529.0,325.1784,325.4994,325.1492,325.2854,3529.0
2023-06-30 14:50:00,334.38,334.59,334.23,334.28,2541.0,325.2562,325.4605,325.1103,325.1589,2541.0
2023-06-30 15:00:00,334.11,334.36,334.08,334.14,2026.0,324.9936,325.2367,324.9644,325.0227,2026.0
2023-06-30 15:10:00,334.25,334.6,334.14,334.49,5420.0,325.1297,325.4702,325.0227,325.3632,5420.0
2023-06-30 15:20:00,334.4,334.4,334.05,334.15,7269.0,325.2757,325.2757,324.9352,325.0325,7269.0
2023-06-30 15:30:00,334.14,334.14,333.78,333.82,4440.0,325.0227,325.0227,324.6726,324.7115,4440.0
2023-06-30 15:40:00,333.77,333.79,333.03,333.39,7262.0,324.6628,324.6823,323.943,324.2932,7262.0
2023-06-30 15:50:00,333.53,333.53,332.01,332.02,28209.0,324.4294,324.4294,322.9509,322.9606,28209.0
2023-07-03 09:30:00,331.01,332.99,331.0,332.99,5458.0,321.9782,323.9041,321.9684,323.9041,5458.0
2023-07-03 09:40:00,333.28,334.39,332.75,333.19,3999.0,324.1862,325.2659,323.6707,324.0987,3999.0
2023-07-03 09:50:00,333.59,333.59,332.48,333.36,2213.0,324.4878,324.4878,323.408,324.264,2213.0
2023-07-03 10:00:00,333.85,333.87,333.42,333.85,3159.0,324.7407,324.7601,324.3224,324.7407,3159.0
2023-07-03 10:10:00,334.13,334.38,333.66,334.17,2024.0,325.013,325.2562,324.5558,325.0519,2024.0
2023-07-03 10:20:00,334.28,334.36,333.96,334.36,3254.0,325.1589,325.2367,324.8477,325.2367,3254.0
2023-07-03 10:30:00,334.29,334.58,333.68,333.88,2831.0,325.1687,325.4507,324.5753,324.7698,2831.0
2023-07-03 10:40:00,334.04,334.57,333.99,334.39,2927.0,324.9255,325.441,324.8768,325.2659,2927.0
2023-07-03 10:50:00,334.27,334.36,333.49,334.33,2371.0,325.1492,325.2367,324.3905,325.2076,2371.0
2023-07-03 11:00:00,334.29,335.15,334.18,335.15,2717.0,325.1687,326.0052,325.0617,326.0052,2717.0
2023-07-03 11:10:00,335.61,335.69,335.25,335.44,2387.0,326.4526,326.5305,326.1025,326.2873,2387.0
2023-07-03 11:20:00,335.44,336.1,335.44,335.95,2800.0,326.2873,326.9293,326.2873,326.7834,2800.0
2023-07-03 11:30:00,336.06,336.16,335.62,336.11,7980.0,326.8904,326.9876,326.4624,326.939,7980.0
2023-07-03 11:40:00,336.11,336.46,336.1,336.17,2429.0,326.939,327.2794,326.9293,326.9974,2429.0
2023-07-03 11:50:00,336.26,336.59,336.07,336.3,5620.0,327.0849,327.4059,326.9001,327.1238,5620.0
2023-07-03 12:00:00,336.3,336.63,336.29,336.29,1674.0,327.1238,327.4448,327.1141,327.1141,1674.0
2023-07-03 12:10:00,336.19,336.21,335.83,335.95,1401.0,327.0168,327.0363,326.6666,326.7834,1401.0
2023-07-03 12:20:00,335.85,336.19,335.78,335.78,2255.0,326.6861,327.0168,326.618,326.618,2255.0
2023-07-03 12:30:00,335.88,335.88,335.69,335.76,2824.0,326.7153,326.7153,326.5305,326.5985,2824.0
2023-07-03 12:40:00,335.72,335.72,334.97,335.11,4710.0,326.5596,326.5596,325.8301,325.9663,4710.0
2023-07-03 12:50:00,335.23,335.37,334.77,335.13,31674.0,326.083,326.2192,325.6356,325.9857,31674.0
2023-07-05 09:30:00,332.2,332.73,330.07,330.88,19818.0,323.1357,323.6512,321.0638,321.8517,19818.0
2023-07-05 09:40:00,330.87,332.17,330.22,332.17,23188.0,321.842,323.1065,321.2097,323.1065,23188.0
2023-07-05 09:50:00,331.92,332.51,331.13,331.65,7914.0,322.8633,323.4372,322.0949,322.6007,7914.0
2023-07-05 10:00:00,331.81,332.53,331.59,332.53,3477.0,322.7563,323.4567,322.5423,323.4567,3477.0
2023-07-05 10:10:00,332.29,332.6,331.9,332.09,4553.0,323.2232,323.5248,322.8439,323.0287,4553.0
2023-07-05 10:20:00,332.4,332.52,331.21,331.71,7728.0,323.3302,323.447,322.1727,322.6591,7728.0
2023-07-05 10:30:00,331.72,332.11,331.16,331.83,18326.0,322.6688,323.0481,322.1241,322.7758,18326.0
2023-07-05 10:40:00,331.97,332.1,331.38,331.63,3525.0,322.912,323.0384,322.3381,322.5812,3525.0
2023-07-05 10:50:00,331.88,332.21,331.83,332.19,11092.0,322.8244,323.1454,322.7758,323.126,11092.0
2023-07-05 11:00:00,332.35,332.98,332.34,332.48,3299.0,323.2816,323.8944,323.2719,323.408,3299.0
2023-07-05 11:10:00,332.48,332.96,332.48,332.96,1702.0,323.408,323.8749,323.408,323.8749,1702.0
2023-07-05 11:20:00,332.88,333.5,332.88,333.04,2963.0,323.7971,324.4002,323.7971,323.9528,2963.0
2023-07-05 11:30:00,333.07,333.6,332.88,332.88,2358.0,323.9819,324.4975,323.7971,323.7971,2358.0
2023-07-05 11:40:00,333.25,333.28,332.98,332.98,1509.0,324.157,324.1862,323.8944,323.8944,1509.0
2023-07-05 11:50:00,332.6,332.6,331.56,332.0,4145.0,323.5248,323.5248,322.5131,322.9411,4145.0
2023-07-05 12:00:00,332.28,332.42,332.21,332.41,3445.0,323.2135,323.3497,323.1454,323.34,3445.0
2023-07-05 12:10:00,332.25,332.25,331.36,331.55,2889.0,323.1843,323.1843,322.3186,322.5034,2889.0
2023-07-05 12:20:00,331.6,332.11,331.41,331.93,5953.0,322.5521,323.0481,322.3672,322.873,5953.0
2023-07-05 12:30:00,331.99,331.99,331.31,331.59,14094.0,322.9314,322.9314,322.27,322.5423,14094.0
2023-07-05 12:40:00,331.52,331.67,331.41,331.66,1748.0,322.4742,322.6201,322.3672,322.6104,1748.0
2023-07-05 12:50:00,331.67,332.26,331.52,331.81,5431.0,322.6201,323.194,322.4742,322.7563,5431.0
2023-07-05 13:00:00,331.82,331.98,331.79,331.8,1018.0,322.7661,322.9217,322.7369,322.7466,1018.0
2023-07-05 13:10:00,331.8,331.94,331.7,331.89,1450.0,322.7466,322.8828,322.6493,322.8341,1450.0
2023-07-05 13:20:00,331.91,332.03,331.81,331.81,944.0,322.8536,322.9703,322.7563,322.7563,944.0
2023-07-05 13:30:00,331.84,331.84,331.79,331.8,842.0,322.7855,322.7855,322.7369,322.7466,842.0
2023-07-05 13:40:00,331.84,332.24,331.84,332.24,2100.0,322.7855,323.1746,322.7855,323.1746,2100.0
2023-07-05 13:50:00,332.07,332.37,332.03,332.37,1599.0,323.0092,323.301,322.9703,323.301,1599.0
2023-07-05 14:00:00,332.46,332.46,332.17,332.3,3318.0,323.3886,323.3886,323.1065,323.233,3318.0
2023-07-05 14:10:00,332.16,332.16,331.49,331.5,3036.0,323.0968,323.0968,322.4451,322.4548,3036.0
2023-07-05 14:20:00,331.58,331.71,331.43,331.61,4035.0,322.5326,322.6591,322.3867,322.5618,4035.0
2023-07-05 14:30:00,331.59,331.87,331.51,331.87,2235.0,322.5423,322.8147,322.4645,322.8147,2235.0
2023-07-05 14:40:00,331.87,331.87,331.6,331.6,1721.0,322.8147,322.8147,322.5521,322.5521,1721.0
2023-07-05 14:50:00,331.9,332.01,331.8,332.01,4952.0,322.8439,322.9509,322.7466,322.9509,4952.0
2023-07-05 15:00:00,332.07,332.27,332.04,332.04,1931.0,323.0092,323.2038,322.98,322.98,1931.0
2023-07-05 15:10:00,332.03,332.27,332.03,332.24,1662.0,322.9703,323.2038,322.9703,323.1746,1662.0
2023-07-05 15:20:00,332.23,332.23,331.93,332.16,20204.0,323.1649,323.1649,322.873,323.0968,20204.0
2023-07-05 15:30:00,332.25,332.36,331.87,332.16,4262.0,323.1843,323.2913,322.8147,323.0968,4262.0
2023-07-05 15:40:00,332.15,332.37,332.0,332.07,6726.0,323.087,323.301,322.9411,323.0092,6726.0
2023-07-05 15:50:00,331.98,332.14,331.6,331.96,50349.0,322.9217,323.0773,322.5521,322.9022,50349.0
2023-07-06 09:30:00,328.24,329.39,327.57,329.39,10513.0,319.2837,320.4024,318.632,320.4024,10513.0
2023-07-06 09:40:00,328.44,328.97,326.38,328.53,42442.0,319.4783,319.9938,317.4745,319.5658,42442.0
2023-07-06 09:50:00,328.9,328.94,327.8,328.26,721.0,319.9257,319.9646,318.8557,319.3032,721.0
2023-07-06 10:00:00,328.44,328.78,327.79,327.8,3586.0,319.4783,319.809,318.846,318.8557,3586.0
2023-07-06 10:10:00,328.03,329.02,328.01,328.77,3364.0,319.0795,320.0425,319.06,319.7993,3364.0
2023-07-06 10:20:00,328.66,328.92,328.12,328.12,2246.0,319.6923,319.9452,319.167,319.167,2246.0
2023-07-06 10:30:00,327.99,328.17,326.87,326.87,2946.0,319.0406,319.2156,317.9511,317.9511,2946.0
2023-07-06 10:40:00,326.42,326.92,325.82,326.92,2183.0,317.5134,317.9998,316.9298,317.9998,2183.0
2023-07-06 10:50:00,326.34,327.1,326.34,326.9,2222.0,317.4356,318.1748,317.4356,317.9803,2222.0
2023-07-06 11:00:00,327.0,327.06,326.69,326.76,2608.0,318.0776,318.1359,317.776,317.8441,2608.0
2023-07-06 11:10:00,326.65,326.93,326.23,326.44,2312.0,317.7371,318.0095,317.3286,317.5328,2312.0
2023-07-06 11:20:00,326.03,326.4,325.86,326.25,2237.0,317.134,317.4939,316.9687,317.348,2237.0
2023-07-06 11:30:00,326.4,326.77,326.4,326.65,500.0,317.4939,317.8538,317.4939,317.7371,500.0
2023-07-06 11:40:00,326.95,327.24,326.73,326.74,6361.0,318.0289,318.311,317.8149,317.8247,6361.0
2023-07-06 11:50:00,326.65,327.06,326.48,326.75,884.0,317.7371,318.1359,317.5718,317.8344,884.0
2023-07-06 12:00:00,327.0,327.01,326.45,326.45,2456.0,318.0776,318.0873,317.5426,317.5426,2456.0
2023-07-06 12:10:00,326.77,326.87,326.62,326.62,1533.0,317.8538,317.9511,317.7079,317.7079,1533.0
2023-07-06 12:20:00,326.53,326.53,326.21,326.24,1020.0,317.6204,317.6204,317.3091,317.3383,1020.0
2023-07-06 12:30:00,326.39,326.5,326.05,326.05,2981.0,317.4842,317.5912,317.1535,317.1535,2981.0
2023-07-06 12:40:00,326.27,326.59,326.27,326.46,3048.0,317.3675,317.6788,317.3675,317.5523,3048.0
2023-07-06 12:50:00,326.54,326.87,326.47,326.74,9194.0,317.6301,317.9511,317.562,317.8247,9194.0
2023-07-06 13:00:00,326.76,326.78,326.62,326.78,400.0,317.8441,317.8636,317.7079,317.8636,400.0
2023-07-06 13:10:00,327.25,327.87,327.24,327.43,1300.0,318.3207,318.9238,318.311,318.4958,1300.0
2023-07-06 13:20:00,327.38,327.38,327.04,327.29,2843.0,318.4472,318.4472,318.1165,318.3597,2843.0
2023-07-06 13:30:00,327.17,327.24,326.53,326.6,3158.0,318.2429,318.311,317.6204,317.6885,3158.0
2023-07-06 13:40:00,326.75,327.49,326.7,327.27,4700.0,317.8344,318.5542,317.7858,318.3402,4700.0
2023-07-06 13:50:00,327.17,327.17,326.98,327.06,906.0,318.2429,318.2429,318.0581,318.1359,906.0
2023-07-06 14:00:00,327.07,327.19,326.93,327.02,3665.0,318.1457,318.2624,318.0095,318.097,3665.0
2023-07-06 14:10:00,326.98,327.16,326.96,327.16,1176.0,318.0581,318.2332,318.0387,318.2332,1176.0
2023-07-06 14:20:00,327.09,327.5,327.05,327.16,1994.0,318.1651,318.5639,318.1262,318.2332,1994.0
2023-07-06 14:30:00,327.52,327.69,327.27,327.65,4604.0,318.5834,318.7487,318.3402,318.7098,4604.0
2023-07-06 14:40:00,327.51,327.77,327.33,327.77,3580.0,318.5737,318.8266,318.3986,318.8266,3580.0
2023-07-06 14:50:00,327.66,328.06,327.66,327.87,803.0,318.7196,319.1086,318.7196,318.9238,803.0
2023-07-06 15:00:00,327.8,327.94,327.25,327.56,5517.0,318.8557,318.9919,318.3207,318.6223,5517.0
2023-07-06 15:10:00,327.56,327.66,327.2,327.66,2332.0,318.6223,318.7196,318.2721,318.7196,2332.0
2023-07-06 15:20:00,327.46,327.67,327.08,327.09,2258.0,318.525,318.7293,318.1554,318.1651,2258.0
2023-07-06 15:30:00,327.17,327.67,327.06,327.65,4249.0,318.2429,318.7293,318.1359,318.7098,4249.0
2023-07-06 15:40:00,327.52,327.88,326.9,327.84,13519.0,318.5834,318.9336,317.9803,318.8946,13519.0
2023-07-06 15:50:00,328.06,328.84,327.8,328.61,65633.0,319.1086,319.8674,318.8557,319.6436,65633.0
2023-07-07 09:30:00,327.28,331.93,327.28,331.09,8550.0,318.3499,322.873,318.3499,322.056,8550.0
2023-07-07 09:40:00,330.78,330.78,329.37,330.39,3123.0,321.7544,321.7544,320.3829,321.3751,3123.0
2023-07-07 09:50:00,330.8,331.33,330.52,330.88,3504.0,321.7739,322.2894,321.5015,321.8517,3504.0
2023-07-07 10:00:00,331.16,331.33,330.04,330.36,2867.0,322.1241,322.2894,321.0346,321.3459,2867.0
2023-07-07 10:10:00,330.85,330.98,330.05,330.44,3965.0,321.8225,321.949,321.0443,321.4237,3965.0
2023-07-07 10:20:00,330.6,331.37,330.47,331.37,4789.0,321.5793,322.3283,321.4529,322.3283,4789.0
2023-07-07 10:30:00,331.6,331.74,331.19,331.45,2609.0,322.5521,322.6882,322.1532,322.4061,2609.0
2023-07-07 10:40:00,331.71,331.75,331.03,331.03,2496.0,322.6591,322.698,321.9976,321.9976,2496.0
2023-07-07 10:50:00,331.09,331.38,330.75,331.2,1165.0,322.056,322.3381,321.7252,322.163,1165.0
2023-07-07 11:00:00,331.31,331.46,330.91,330.91,2866.0,322.27,322.4159,321.8809,321.8809,2866.0
2023-07-07 11:10:00,330.69,331.16,330.69,331.16,1209.0,321.6669,322.1241,321.6669,322.1241,1209.0
2023-07-07 11:20:00,331.3,331.49,330.66,331.13,7585.0,322.2602,322.4451,321.6377,322.0949,7585.0
2023-07-07 11:30:00,331.25,332.15,331.08,331.43,5569.0,322.2116,323.087,322.0462,322.3867,5569.0
2023-07-07 11:40:00,331.42,331.52,331.05,331.25,1477.0,322.377,322.4742,322.0171,322.2116,1477.0
2023-07-07 11:50:00,331.25,331.67,330.83,331.51,4925.0,322.2116,322.6201,321.8031,322.4645,4925.0
2023-07-07 12:00:00,331.81,331.95,331.64,331.64,919.0,322.7563,322.8925,322.591,322.591,919.0
2023-07-07 12:10:00,331.64,332.29,331.63,332.29,2444.0,322.591,323.2232,322.5812,323.2232,2444.0
2023-07-07 12:20:00,332.29,332.79,332.28,332.75,1050.0,323.2232,323.7096,323.2135,323.6707,1050.0
2023-07-07 12:30:00,332.79,333.3,332.59,333.2,6302.0,323.7096,324.2057,323.515,324.1084,6302.0
2023-07-07 12:40:00,333.2,333.7,332.93,333.08,3325.0,324.1084,324.5948,323.8458,323.9917,3325.0
2023-07-07 12:50:00,333.23,333.48,332.87,333.37,3398.0,324.1376,324.3808,323.7874,324.2738,3398.0
2023-07-07 13:00:00,333.33,334.01,333.32,333.91,6368.0,324.2348,324.8963,324.2251,324.799,6368.0
2023-07-07 13:10:00,333.69,333.72,333.47,333.66,1600.0,324.585,324.6142,324.371,324.5558,1600.0
2023-07-07 13:20:00,333.78,333.78,333.12,333.21,3159.0,324.6726,324.6726,324.0306,324.1181,3159.0
2023-07-07 13:30:00,333.07,333.22,332.59,332.59,3206.0,323.9819,324.1279,323.515,323.515,3206.0
2023-07-07 13:40:00,332.57,333.43,332.57,333.43,3390.0,323.4956,324.3321,323.4956,324.3321,3390.0
2023-07-07 13:50:00,333.07,333.17,332.7,332.83,2244.0,323.9819,324.0792,323.622,323.7485,2244.0
2023-07-07 14:00:00,332.6,333.4,332.6,333.12,1704.0,323.5248,324.3029,323.5248,324.0306,1704.0
2023-07-07 14:10:00,333.49,333.49,333.18,333.4,1103.0,324.3905,324.3905,324.0889,324.3029,1103.0
2023-07-07 14:20:00,333.36,333.73,333.16,333.73,1722.0,324.264,324.6239,324.0695,324.6239,1722.0
2023-07-07 14:30:00,333.59,333.63,333.17,333.18,2892.0,324.4878,324.5267,324.0792,324.0889,2892.0
2023-07-07 14:40:00,333.15,333.3,333.02,333.1,1660.0,324.0598,324.2057,323.9333,324.0111,1660.0
2023-07-07 14:50:00,333.16,333.51,333.02,333.02,3077.0,324.0695,324.4099,323.9333,323.9333,3077.0
2023-07-07 15:00:00,333.06,333.3,333.02,333.12,2579.0,323.9722,324.2057,323.9333,324.0306,2579.0
2023-07-07 15:10:00,333.23,333.65,333.04,333.1,9796.0,324.1376,324.5461,323.9528,324.0111,9796.0
2023-07-07 15:20:00,332.99,333.01,332.77,332.98,2695.0,323.9041,323.9236,323.6901,323.8944,2695.0
2023-07-07 15:30:00,332.97,333.29,332.69,332.75,7120.0,323.8847,324.1959,323.6123,323.6707,7120.0
2023-07-07 15:40:00,332.75,332.98,331.85,331.92,17168.0,323.6707,323.8944,322.7952,322.8633,17168.0
2023-07-07 15:50:00,332.06,332.71,331.28,332.63,50591.0,322.9995,323.6318,322.2408,323.5539,50591.0
2023-07-10 09:30:00,332.45,335.5,330.83,335.5,3585.0,323.3789,326.3456,321.8031,326.3456,3585.0
2023-07-10 09:40:00,335.63,336.56,335.63,336.56,1768.0,326.4721,327.3767,326.4721,327.3767,1768.0
2023-07-10 09:50:00,336.71,337.39,335.98,337.16,2344.0,327.5226,328.1841,326.8125,327.9603,2344.0
2023-07-10 10:00:00,337.68,338.15,337.21,337.77,3223.0,328.4662,328.9233,328.009,328.5537,3223.0
2023-07-10 10:10:00,337.51,337.51,336.61,336.61,1749.0,328.3008,328.3008,327.4254,327.4254,1749.0
2023-07-10 10:20:00,336.5,336.5,335.48,335.48,4675.0,327.3184,327.3184,326.3262,326.3262,4675.0
2023-07-10 10:30:00,335.58,335.76,335.07,335.35,2367.0,326.4235,326.5985,325.9274,326.1997,2367.0
2023-07-10 10:40:00,335.32,335.44,334.57,335.44,1505.0,326.1706,326.2873,325.441,326.2873,1505.0
2023-07-10 10:50:00,335.37,335.37,334.63,334.63,1688.0,326.2192,326.2192,325.4994,325.4994,1688.0
2023-07-10 11:00:00,335.06,335.23,334.44,334.44,1212.0,325.9176,326.083,325.3146,325.3146,1212.0
2023-07-10 11:10:00,334.48,334.74,333.62,333.71,6950.0,325.3535,325.6064,324.5169,324.6045,6950.0
2023-07-10 11:20:00,334.27,335.25,334.27,335.09,2573.0,325.1492,326.1025,325.1492,325.9468,2573.0
2023-07-10 11:30:00,334.87,334.87,334.53,334.67,1366.0,325.7328,325.7328,325.4021,325.5383,1366.0
2023-07-10 11:40:00,334.72,334.73,334.38,334.41,2669.0,325.5869,325.5966,325.2562,325.2854,2669.0
2023-07-10 11:50:00,334.78,334.9,334.68,334.9,475.0,325.6453,325.762,325.548,325.762,475.0
2023-07-10 12:00:00,335.08,335.08,334.45,334.46,3280.0,325.9371,325.9371,325.3243,325.334,3280.0
2023-07-10 12:10:00,334.38,334.62,334.08,334.37,3866.0,325.2562,325.4897,324.9644,325.2465,3866.0
2023-07-10 12:20:00,334.55,334.93,334.38,334.69,2460.0,325.4216,325.7912,325.2562,325.5577,2460.0
2023-07-10 12:30:00,334.86,335.04,334.37,334.37,1838.0,325.7231,325.8982,325.2465,325.2465,1838.0
2023-07-10 12:40:00,334.27,334.79,334.22,334.79,1132.0,325.1492,325.655,325.1006,325.655,1132.0
2023-07-10 12:50:00,334.63,334.63,334.17,334.35,900.0,325.4994,325.4994,325.0519,325.227,900.0
2023-07-10 13:00:00,334.32,334.34,334.08,334.12,2382.0,325.1978,325.2173,324.9644,325.0033,2382.0
2023-07-10 13:10:00,334.32,334.52,334.29,334.4,1900.0,325.1978,325.3924,325.1687,325.2757,1900.0
2023-07-10 13:20:00,334.34,334.45,333.91,333.91,2827.0,325.2173,325.3243,324.799,324.799,2827.0
2023-07-10 13:30:00,334.05,334.13,333.59,334.03,5834.0,324.9352,325.013,324.4878,324.9157,5834.0
2023-07-10 13:40:00,333.81,334.07,333.22,333.23,1946.0,324.7018,324.9547,324.1279,324.1376,1946.0
2023-07-10 13:50:00,333.38,334.15,333.38,334.07,2670.0,324.2835,325.0325,324.2835,324.9547,2670.0
2023-07-10 14:00:00,334.07,334.07,333.37,333.37,1224.0,324.9547,324.9547,324.2738,324.2738,1224.0
2023-07-10 14:10:00,333.54,333.79,333.45,333.79,1809.0,324.4391,324.6823,324.3516,324.6823,1809.0
2023-07-10 14:20:00,333.72,333.91,333.68,333.91,1463.0,324.6142,324.799,324.5753,324.799,1463.0
2023-07-10 14:30:00,333.75,333.8,333.46,333.57,1350.0,324.6434,324.692,324.3613,324.4683,1350.0
2023-07-10 14:40:00,333.57,333.66,333.41,333.46,1456.0,324.4683,324.5558,324.3127,324.3613,1456.0
2023-07-10 14:50:00,333.5,333.89,333.37,333.75,2290.0,324.4002,324.7796,324.2738,324.6434,2290.0
2023-07-10 15:00:00,333.71,333.94,333.71,333.75,1541.0,324.6045,324.8282,324.6045,324.6434,1541.0
2023-07-10 15:10:00,333.6,333.82,333.55,333.78,2454.0,324.4975,324.7115,324.4488,324.6726,2454.0
2023-07-10 15:20:00,333.69,333.8,333.67,333.74,2951.0,324.585,324.692,324.5656,324.6337,2951.0
2023-07-10 15:30:00,333.61,334.0,333.33,333.98,5201.0,324.5072,324.8866,324.2348,324.8671,5201.0
2023-07-10 15:40:00,333.83,333.98,333.52,333.65,5541.0,324.7212,324.8671,324.4197,324.5461,5541.0
2023-07-10 15:50:00,333.51,334.49,333.44,334.44,21630.0,324.4099,325.3632,324.3418,325.3146,21630.0
2023-07-11 09:30:00,335.78,336.34,335.46,336.28,4816.0,326.618,327.1627,326.3067,327.1044,4816.0
2023-07-11 09:40:00,336.19,337.52,336.19,337.51,2969.0,327.0168,328.3105,327.0168,328.3008,2969.0
2023-07-11 09:50:00,337.67,337.67,336.18,336.49,4030.0,328.4564,328.4564,327.0071,327.3086,4030.0
2023-07-11 10:00:00,337.01,337.02,336.08,336.75,4983.0,327.8144,327.8242,326.9098,327.5615,4983.0
2023-07-11 10:10:00,336.89,337.79,336.79,337.51,3176.0,327.6977,328.5732,327.6004,328.3008,3176.0
2023-07-11 10:20:00,337.54,337.54,337.08,337.08,1322.0,328.33,328.33,327.8825,327.8825,1322.0
2023-07-11 10:30:00,336.96,337.13,336.53,336.67,3491.0,327.7658,327.9312,327.3475,327.4837,3491.0
2023-07-11 10:40:00,336.98,337.24,336.83,337.24,2156.0,327.7853,328.0382,327.6393,328.0382,2156.0
2023-07-11 10:50:00,337.15,337.15,336.55,336.59,7378.0,327.9506,327.9506,327.367,327.4059,7378.0
2023-07-11 11:00:00,336.64,336.88,336.31,336.31,1432.0,327.4545,327.688,327.1335,327.1335,1432.0
2023-07-11 11:10:00,336.31,336.65,336.09,336.64,5435.0,327.1335,327.4643,326.9195,327.4545,5435.0
2023-07-11 11:20:00,337.0,337.0,336.31,336.5,8071.0,327.8047,327.8047,327.1335,327.3184,8071.0
2023-07-11 11:30:00,336.5,336.78,336.35,336.35,5341.0,327.3184,327.5907,327.1724,327.1724,5341.0
2023-07-11 11:40:00,336.31,337.04,336.31,337.04,9094.0,327.1335,327.8436,327.1335,327.8436,9094.0
2023-07-11 11:50:00,337.04,337.23,336.87,336.87,1588.0,327.8436,328.0284,327.6783,327.6783,1588.0
2023-07-11 12:00:00,336.82,337.4,336.65,337.23,2667.0,327.6296,328.1938,327.4643,328.0284,2667.0
2023-07-11 12:10:00,337.2,337.39,337.2,337.23,1963.0,327.9993,328.1841,327.9993,328.0284,1963.0
2023-07-11 12:20:00,337.12,337.16,336.56,336.56,1424.0,327.9214,327.9603,327.3767,327.3767,1424.0
2023-07-11 12:30:00,336.24,336.33,336.13,336.32,1372.0,327.0654,327.153,326.9584,327.1433,1372.0
2023-07-11 12:40:00,336.32,336.63,336.26,336.63,2323.0,327.1433,327.4448,327.0849,327.4448,2323.0
2023-07-11 12:50:00,336.75,336.75,336.47,336.73,1988.0,327.5615,327.5615,327.2892,327.5421,1988.0
2023-07-11 13:00:00,336.6,336.9,336.6,336.64,2476.0,327.4156,327.7074,327.4156,327.4545,2476.0
2023-07-11 13:10:00,336.58,336.58,336.1,336.41,10927.0,327.3962,327.3962,326.9293,327.2308,10927.0
2023-07-11 13:20:00,336.78,336.89,336.57,336.81,2133.0,327.5907,327.6977,327.3864,327.6199,2133.0
2023-07-11 13:30:00,336.7,336.7,336.37,336.37,1405.0,327.5129,327.5129,327.1919,327.1919,1405.0
2023-07-11 13:40:00,336.56,336.92,336.29,336.52,9272.0,327.3767,327.7269,327.1141,327.3378,9272.0
2023-07-11 13:50:00,336.4,336.89,336.39,336.72,2096.0,327.2211,327.6977,327.2114,327.5324,2096.0
2023-07-11 14:00:00,336.75,336.81,336.59,336.7,1303.0,327.5615,327.6199,327.4059,327.5129,1303.0
2023-07-11 14:10:00,336.56,336.62,336.26,336.43,2845.0,327.3767,327.4351,327.0849,327.2503,2845.0
2023-07-11 14:20:00,336.28,336.63,336.28,336.63,979.0,327.1044,327.4448,327.1044,327.4448,979.0
2023-07-11 14:30:00,336.74,336.79,336.28,336.28,2519.0,327.5518,327.6004,327.1044,327.1044,2519.0
2023-07-11 14:40:00,336.48,336.7,336.24,336.54,2092.0,327.2989,327.5129,327.0654,327.3573,2092.0
2023-07-11 14:50:00,336.5,336.66,336.4,336.65,6155.0,327.3184,327.474,327.2211,327.4643,6155.0
2023-07-11 15:00:00,336.69,337.08,336.68,337.08,2030.0,327.5032,327.8825,327.4934,327.8825,2030.0
2023-07-11 15:10:00,336.96,337.29,336.73,337.29,2816.0,327.7658,328.0868,327.5421,328.0868,2816.0
2023-07-11 15:20:00,337.09,337.33,336.99,337.12,3139.0,327.8923,328.1257,327.795,327.9214,3139.0
2023-07-11 15:30:00,337.05,337.07,336.7,336.9,4238.0,327.8533,327.8728,327.5129,327.7074,4238.0
2023-07-11 15:40:00,336.84,337.57,336.84,337.46,8513.0,327.6491,328.3592,327.6491,328.2522,8513.0
2023-07-11 15:50:00,337.68,337.68,337.01,337.28,31773.0,328.4662,328.4662,327.8144,328.0771,31773.0
2023-07-12 09:30:00,341.11,341.98,338.38,341.14,11462.0,331.8026,332.6488,329.1471,331.8317,11462.0
2023-07-12 09:40:00,341.26,342.52,340.22,341.79,6497.0,331.9485,333.1741,330.9369,332.464,6497.0
2023-07-12 09:50:00,341.45,341.87,339.63,340.24,3088.0,332.1333,332.5418,330.3629,330.9563,3088.0
2023-07-12 10:00:00,340.25,340.78,338.91,339.24,6233.0,330.966,331.4816,329.6626,329.9836,6233.0
2023-07-12 10:10:00,339.11,339.76,338.87,339.1,3803.0,329.8571,330.4894,329.6237,329.8474,3803.0
2023-07-12 10:20:00,338.96,340.08,338.82,340.08,2827.0,329.7112,330.8007,329.5751,330.8007,2827.0
2023-07-12 10:30:00,340.21,340.75,339.86,340.36,4901.0,330.9271,331.4524,330.5867,331.073,4901.0
2023-07-12 10:40:00,340.8,340.8,339.89,340.3,2792.0,331.501,331.501,330.6159,331.0147,2792.0
2023-07-12 10:50:00,340.31,341.0,340.3,340.68,4441.0,331.0244,331.6956,331.0147,331.3843,4441.0
2023-07-12 11:00:00,340.88,341.15,340.71,340.71,1090.0,331.5788,331.8415,331.4135,331.4135,1090.0
2023-07-12 11:10:00,340.74,341.19,340.33,340.33,3318.0,331.4427,331.8804,331.0438,331.0438,3318.0
2023-07-12 11:20:00,340.0,340.13,339.78,339.9,3262.0,330.7229,330.8493,330.5089,330.6256,3262.0
2023-07-12 11:30:00,340.03,340.13,339.41,339.41,4153.0,330.752,330.8493,330.149,330.149,4153.0
2023-07-12 11:40:00,339.4,340.44,338.87,340.44,2203.0,330.1392,331.1508,329.6237,331.1508,2203.0
2023-07-12 11:50:00,340.53,340.62,339.65,339.98,2881.0,331.2384,331.3259,330.3824,330.7034,2881.0
2023-07-12 12:00:00,339.71,339.84,339.55,339.84,1079.0,330.4408,330.5672,330.2851,330.5672,1079.0
2023-07-12 12:10:00,339.42,339.44,338.33,338.34,4757.0,330.1587,330.1781,329.0984,329.1081,4757.0
2023-07-12 12:20:00,338.61,339.25,338.58,338.58,1320.0,329.3708,329.9933,329.3416,329.3416,1320.0
2023-07-12 12:30:00,338.43,338.76,338.26,338.76,2306.0,329.1957,329.5167,329.0303,329.5167,2306.0
2023-07-12 12:40:00,338.75,338.79,338.24,338.25,2393.0,329.507,329.5459,329.0109,329.0206,2393.0
2023-07-12 12:50:00,338.47,339.02,338.47,338.68,1824.0,329.2346,329.7696,329.2346,329.4389,1824.0
2023-07-12 13:00:00,338.92,338.96,338.42,338.81,2831.0,329.6723,329.7112,329.186,329.5653,2831.0
2023-07-12 13:10:00,338.89,338.97,338.58,338.72,2022.0,329.6431,329.721,329.3416,329.4778,2022.0
2023-07-12 13:20:00,338.76,338.76,338.09,338.21,1900.0,329.5167,329.5167,328.865,328.9817,1900.0
2023-07-12 13:30:00,338.4,338.7,338.31,338.46,2175.0,329.1665,329.4583,329.079,329.2249,2175.0
2023-07-12 13:40:00,338.42,338.8,338.42,338.8,1500.0,329.186,329.5556,329.186,329.5556,1500.0
2023-07-12 13:50:00,338.65,338.88,338.62,338.7,5267.0,329.4097,329.6334,329.3805,329.4583,5267.0
2023-07-12 14:00:00,338.58,338.94,338.56,338.67,5859.0,329.3416,329.6918,329.3221,329.4291,5859.0
2023-07-12 14:10:00,338.82,338.84,338.67,338.79,2016.0,329.5751,329.5945,329.4291,329.5459,2016.0
2023-07-12 14:20:00,338.81,338.87,338.6,338.7,9852.0,329.5653,329.6237,329.3611,329.4583,9852.0
2023-07-12 14:30:00,338.82,339.36,338.82,339.19,4479.0,329.5751,330.1003,329.5751,329.935,4479.0
2023-07-12 14:40:00,339.17,339.2,338.76,339.06,5876.0,329.9155,329.9447,329.5167,329.8085,5876.0
2023-07-12 14:50:00,339.02,339.15,338.9,338.94,2100.0,329.7696,329.896,329.6529,329.6918,2100.0
2023-07-12 15:00:00,339.12,339.12,338.66,338.67,1521.0,329.8669,329.8669,329.4194,329.4291,1521.0
2023-07-12 15:10:00,338.66,339.07,338.57,338.98,2976.0,329.4194,329.8182,329.3319,329.7307,2976.0
2023-07-12 15:20:00,338.87,338.95,337.97,338.1,18864.0,329.6237,329.7015,328.7482,328.8747,18864.0
2023-07-12 15:30:00,338.44,339.42,338.43,338.89,5247.0,329.2054,330.1587,329.1957,329.6431,5247.0
2023-07-12 15:40:00,338.87,339.19,338.39,338.44,8283.0,329.6237,329.935,329.1568,329.2054,8283.0
2023-07-12 15:50:00,338.27,338.62,337.68,338.13,45583.0,329.0401,329.3805,328.4662,328.9039,45583.0
2023-07-13 09:30:00,338.86,338.86,338.16,338.16,3856.0,329.614,329.614,328.9331,328.9331,3856.0
2023-07-13 09:40:00,340.45,340.45,339.01,340.22,2563.0,331.1606,331.1606,329.7599,330.9369,2563.0
2023-07-13 09:50:00,340.22,340.8,340.06,340.8,700.0,330.9369,331.501,330.7812,331.501,700.0
2023-07-13 10:00:00,340.78,341.28,340.42,340.94,1804.0,331.4816,331.9679,331.1314,331.6372,1804.0
2023-07-13 10:10:00,341.12,341.58,340.99,341.04,1534.0,331.8123,332.2597,331.6858,331.7345,1534.0
2023-07-13 10:20:00,341.24,341.85,340.92,341.85,1201.0,331.929,332.5224,331.6178,332.5224,1201.0
2023-07-13 10:30:00,342.24,342.43,341.66,341.75,3558.0,332.9017,333.0865,332.3376,332.4251,3558.0
2023-07-13 10:40:00,341.85,341.85,341.25,341.28,4597.0,332.5224,332.5224,331.9387,331.9679,4597.0
2023-07-13 10:50:00,341.07,341.44,340.87,341.44,1609.0,331.7637,332.1236,331.5691,332.1236,1609.0
2023-07-13 11:00:00,341.56,341.66,341.33,341.33,2776.0,332.2403,332.3376,332.0166,332.0166,2776.0
2023-07-13 11:10:00,341.36,342.14,341.3,342.14,1895.0,332.0457,332.8045,331.9874,332.8045,1895.0
2023-07-13 11:20:00,342.28,342.28,341.62,341.62,1917.0,332.9406,332.9406,332.2987,332.2987,1917.0
2023-07-13 11:30:00,341.43,341.43,341.05,341.07,1264.0,332.1138,332.1138,331.7442,331.7637,1264.0
2023-07-13 11:40:00,341.12,341.66,341.1,341.66,2010.0,331.8123,332.3376,331.7928,332.3376,2010.0
2023-07-13 11:50:00,341.53,341.53,341.11,341.11,1150.0,332.2111,332.2111,331.8026,331.8026,1150.0
2023-07-13 12:00:00,341.24,341.49,341.07,341.22,2990.0,331.929,332.1722,331.7637,331.9096,2990.0
2023-07-13 12:10:00,341.04,341.12,341.0,341.03,757.0,331.7345,331.8123,331.6956,331.7247,757.0
2023-07-13 12:20:00,340.92,341.03,340.86,340.93,1000.0,331.6178,331.7247,331.5594,331.6275,1000.0
2023-07-13 12:30:00,341.19,341.36,340.98,341.15,2383.0,331.8804,332.0457,331.6761,331.8415,2383.0
2023-07-13 12:40:00,341.37,341.37,341.23,341.25,600.0,332.0555,332.0555,331.9193,331.9387,600.0
2023-07-13 12:50:00,341.32,341.68,340.8,341.68,5005.0,332.0068,332.357,331.501,332.357,5005.0
2023-07-13 13:00:00,341.9,341.9,341.31,341.38,1114.0,332.571,332.571,331.9971,332.0652,1114.0
2023-07-13 13:10:00,341.35,341.92,341.31,341.75,2757.0,332.036,332.5905,331.9971,332.4251,2757.0
2023-07-13 13:20:00,341.8,341.8,341.49,341.68,2647.0,332.4737,332.4737,332.1722,332.357,2647.0
2023-07-13 13:30:00,341.78,341.94,341.41,341.41,3468.0,332.4543,332.6099,332.0944,332.0944,3468.0
2023-07-13 13:40:00,341.22,341.75,341.17,341.61,3614.0,331.9096,332.4251,331.8609,332.2889,3614.0
2023-07-13 13:50:00,341.59,341.59,341.1,341.11,2611.0,332.2695,332.2695,331.7928,331.8026,2611.0
2023-07-13 14:00:00,341.21,341.61,341.18,341.33,3108.0,331.8998,332.2889,331.8707,332.0166,3108.0
2023-07-13 14:10:00,341.52,341.75,341.52,341.63,1327.0,332.2014,332.4251,332.2014,332.3084,1327.0
2023-07-13 14:20:00,341.66,341.67,341.44,341.54,1501.0,332.3376,332.3473,332.1236,332.2208,1501.0
2023-07-13 14:30:00,341.62,341.65,341.37,341.5,2747.0,332.2987,332.3278,332.0555,332.1819,2747.0
2023-07-13 14:40:00,341.49,341.89,341.48,341.89,1925.0,332.1722,332.5613,332.1625,332.5613,1925.0
2023-07-13 14:50:00,341.88,341.93,341.61,341.83,4460.0,332.5516,332.6002,332.2889,332.5029,4460.0
2023-07-13 15:00:00,341.86,341.86,341.38,341.49,4777.0,332.5321,332.5321,332.0652,332.1722,4777.0
2023-07-13 15:10:00,341.62,341.86,341.4,341.69,3852.0,332.2987,332.5321,332.0847,332.3667,3852.0
2023-07-13 15:20:00,341.84,342.0,341.83,341.93,1368.0,332.5126,332.6683,332.5029,332.6002,1368.0
2023-07-13 15:30:00,341.85,341.88,341.53,341.87,4143.0,332.5224,332.5516,332.2111,332.5418,4143.0
2023-07-13 15:40:00,341.84,342.4,341.81,341.81,4236.0,332.5126,333.0574,332.4835,332.4835,4236.0
2023-07-13 15:50:00,341.78,342.13,341.43,341.76,33027.0,332.4543,332.7947,332.1138,332.4348,33027.0
2023-07-14 09:30:00,344.0,344.0,340.39,340.51,4263.0,334.6137,334.6137,331.1022,331.2189,4263.0
2023-07-14 09:40:00,340.01,341.04,340.01,340.43,1728.0,330.7326,331.7345,330.7326,331.1411,1728.0
2023-07-14 09:50:00,340.49,341.11,340.4,340.4,447.0,331.1995,331.8026,331.1119,331.1119,447.0
2023-07-14 10:00:00,340.4,340.89,340.05,340.89,4508.0,331.1119,331.5886,330.7715,331.5886,4508.0
2023-07-14 10:10:00,341.05,341.97,341.05,341.05,5333.0,331.7442,332.6391,331.7442,331.7442,5333.0
2023-07-14 10:20:00,341.11,342.15,340.16,340.16,6085.0,331.8026,332.8142,330.8785,330.8785,6085.0
2023-07-14 10:30:00,339.77,340.22,338.69,339.48,6056.0,330.4991,330.9369,329.4486,330.217,6056.0
2023-07-14 10:40:00,339.51,339.63,338.89,339.0,4523.0,330.2462,330.3629,329.6431,329.7501,4523.0
2023-07-14 10:50:00,339.76,339.76,339.36,339.52,885.0,330.4894,330.4894,330.1003,330.256,885.0
2023-07-14 11:00:00,339.75,339.75,338.81,339.23,1610.0,330.4797,330.4797,329.5653,329.9739,1610.0
2023-07-14 11:10:00,339.16,339.64,339.02,339.37,1374.0,329.9058,330.3727,329.7696,330.11,1374.0
2023-07-14 11:20:00,339.47,339.72,339.21,339.21,1453.0,330.2073,330.4505,329.9544,329.9544,1453.0
2023-07-14 11:30:00,339.59,339.82,339.59,339.82,890.0,330.324,330.5478,330.324,330.5478,890.0
2023-07-14 11:40:00,339.61,339.63,339.38,339.38,408.0,330.3435,330.3629,330.1198,330.1198,408.0
2023-07-14 11:50:00,338.9,339.65,338.75,339.65,1081.0,329.6529,330.3824,329.507,330.3824,1081.0
2023-07-14 12:00:00,339.68,339.68,339.3,339.3,1075.0,330.4116,330.4116,330.042,330.042,1075.0
2023-07-14 12:10:00,339.15,339.15,339.01,339.01,400.0,329.896,329.896,329.7599,329.7599,400.0
2023-07-14 12:20:00,339.23,339.24,339.08,339.09,531.0,329.9739,329.9836,329.828,329.8377,531.0
2023-07-14 12:30:00,339.27,339.39,339.16,339.18,1703.0,330.0128,330.1295,329.9058,329.9252,1703.0
2023-07-14 12:40:00,339.29,339.47,339.11,339.19,1527.0,330.0322,330.2073,329.8571,329.935,1527.0
2023-07-14 12:50:00,339.42,339.42,339.36,339.36,200.0,330.1587,330.1587,330.1003,330.1003,200.0
2023-07-14 13:00:00,339.27,339.48,339.01,339.14,3745.0,330.0128,330.217,329.7599,329.8863,3745.0
2023-07-14 13:10:00,339.25,339.84,339.25,339.78,1368.0,329.9933,330.5672,329.9933,330.5089,1368.0
2023-07-14 13:20:00,339.93,339.93,339.26,339.38,1747.0,330.6548,330.6548,330.003,330.1198,1747.0
2023-07-14 13:30:00,339.53,339.69,339.31,339.37,2997.0,330.2657,330.4213,330.0517,330.11,2997.0
2023-07-14 13:40:00,339.29,339.29,339.08,339.23,1548.0,330.0322,330.0322,329.828,329.9739,1548.0
2023-07-14 13:50:00,339.49,339.71,339.45,339.51,2230.0,330.2268,330.4408,330.1879,330.2462,2230.0
2023-07-14 14:00:00,339.68,339.8,339.52,339.68,952.0,330.4116,330.5283,330.256,330.4116,952.0
2023-07-14 14:10:00,339.74,339.88,339.62,339.81,879.0,330.4699,330.6061,330.3532,330.538,879.0
2023-07-14 14:20:00,339.75,339.75,339.22,339.28,2161.0,330.4797,330.4797,329.9641,330.0225,2161.0
2023-07-14 14:30:00,339.23,339.56,339.01,339.23,1817.0,329.9739,330.2949,329.7599,329.9739,1817.0
2023-07-14 14:40:00,339.22,339.3,339.08,339.19,2447.0,329.9641,330.042,329.828,329.935,2447.0
2023-07-14 14:50:00,339.41,339.55,338.85,338.9,2096.0,330.149,330.2851,329.6042,329.6529,2096.0
2023-07-14 15:00:00,338.75,338.96,338.6,338.85,3724.0,329.507,329.7112,329.3611,329.6042,3724.0
2023-07-14 15:10:00,339.04,339.06,338.91,338.91,300.0,329.789,329.8085,329.6626,329.6626,300.0
2023-07-14 15:20:00,339.22,339.32,339.1,339.23,2146.0,329.9641,330.0614,329.8474,329.9739,2146.0
2023-07-14 15:30:00,339.35,339.35,338.83,339.09,2224.0,330.0906,330.0906,329.5848,329.8377,2224.0
2023-07-14 15:40:00,339.23,339.91,339.07,339.2,10204.0,329.9739,330.6353,329.8182,329.9447,10204.0
2023-07-14 15:50:00,339.33,339.74,338.63,339.63,43436.0,330.0711,330.4699,329.3902,330.3629,43436.0
2023-07-17 09:30:00,338.18,341.33,338.18,341.13,6125.0,328.9525,332.0166,328.9525,331.822,6125.0
2023-07-17 09:40:00,341.67,343.2,341.58,342.85,1205.0,332.3473,333.8355,332.2597,333.4951,1205.0
2023-07-17 09:50:00,343.06,343.81,342.82,343.42,4420.0,333.6994,334.4289,333.4659,334.0495,4420.0
2023-07-17 10:00:00,343.67,343.67,342.56,342.56,2220.0,334.2927,334.2927,333.213,333.213,2220.0
2023-07-17 10:10:00,342.28,342.49,341.74,341.76,5080.0,332.9406,333.1449,332.4154,332.4348,5080.0
2023-07-17 10:20:00,341.8,342.0,340.75,341.64,6336.0,332.4737,332.6683,331.4524,332.3181,6336.0
2023-07-17 10:30:00,341.93,342.49,341.93,342.23,3700.0,332.6002,333.1449,332.6002,332.892,3700.0
2023-07-17 10:40:00,342.43,343.66,342.34,343.66,2471.0,333.0865,334.283,332.999,334.283,2471.0
2023-07-17 10:50:00,343.53,343.84,343.29,343.46,2650.0,334.1565,334.4581,333.9231,334.0884,2650.0
2023-07-17 11:00:00,343.74,344.03,343.66,344.03,785.0,334.3608,334.6429,334.283,334.6429,785.0
2023-07-17 11:10:00,343.98,344.0,343.86,343.87,600.0,334.5943,334.6137,334.4775,334.4873,600.0
2023-07-17 11:20:00,343.91,343.94,343.6,343.6,3991.0,334.5262,334.5553,334.2246,334.2246,3991.0
2023-07-17 11:30:00,343.49,344.35,343.4,343.94,4888.0,334.1176,334.9542,334.0301,334.5553,4888.0
2023-07-17 11:40:00,343.88,344.51,343.88,344.19,3525.0,334.497,335.1098,334.497,334.7985,3525.0
2023-07-17 11:50:00,344.37,344.54,344.12,344.38,1965.0,334.9736,335.139,334.7304,334.9833,1965.0
2023-07-17 12:00:00,344.03,344.21,343.93,343.93,1200.0,334.6429,334.818,334.5456,334.5456,1200.0
2023-07-17 12:10:00,343.96,344.12,343.61,343.74,2092.0,334.5748,334.7304,334.2344,334.3608,2092.0
2023-07-17 12:20:00,343.63,344.26,343.63,344.15,2951.0,334.2538,334.8666,334.2538,334.7596,2951.0
2023-07-17 12:30:00,344.08,344.28,344.0,344.07,2873.0,334.6915,334.8861,334.6137,334.6818,2873.0
2023-07-17 12:40:00,344.15,344.6,344.05,344.21,9089.0,334.7596,335.1973,334.6623,334.818,9089.0
2023-07-17 12:50:00,344.09,344.47,344.09,344.36,2500.0,334.7013,335.0709,334.7013,334.9639,2500.0
2023-07-17 13:00:00,344.25,344.28,343.94,344.28,3228.0,334.8569,334.8861,334.5553,334.8861,3228.0
2023-07-17 13:10:00,344.27,344.66,344.13,344.66,5219.0,334.8763,335.2557,334.7402,335.2557,5219.0
2023-07-17 13:20:00,344.8,345.07,344.59,344.77,3492.0,335.3919,335.6545,335.1876,335.3627,3492.0
2023-07-17 13:30:00,344.75,344.76,344.13,344.13,9327.0,335.3432,335.353,334.7402,334.7402,9327.0
2023-07-17 13:40:00,344.34,344.65,344.03,344.54,3276.0,334.9444,335.246,334.6429,335.139,3276.0
2023-07-17 13:50:00,344.51,344.51,343.96,344.2,2377.0,335.1098,335.1098,334.5748,334.8083,2377.0
2023-07-17 14:00:00,344.26,344.53,344.2,344.32,1500.0,334.8666,335.1292,334.8083,334.925,1500.0
2023-07-17 14:10:00,344.21,344.54,344.0,344.06,15130.0,334.818,335.139,334.6137,334.6721,15130.0
2023-07-17 14:20:00,344.23,344.6,344.03,344.07,5654.0,334.8374,335.1973,334.6429,334.6818,5654.0
2023-07-17 14:30:00,344.1,344.16,343.64,343.65,3348.0,334.711,334.7693,334.2635,334.2733,3348.0
2023-07-17 14:40:00,343.86,344.21,343.8,343.88,3705.0,334.4775,334.818,334.4192,334.497,3705.0
2023-07-17 14:50:00,344.0,344.17,343.61,343.8,4950.0,334.6137,334.7791,334.2344,334.4192,4950.0
2023-07-17 15:00:00,344.06,344.24,343.97,344.08,2418.0,334.6721,334.8472,334.5845,334.6915,2418.0
2023-07-17 15:10:00,344.13,344.56,343.77,344.41,6344.0,334.7402,335.1584,334.39,335.0125,6344.0
2023-07-17 15:20:00,344.56,344.58,343.83,343.97,4124.0,335.1584,335.1779,334.4483,334.5845,4124.0
2023-07-17 15:30:00,343.88,344.28,343.53,343.97,6073.0,334.497,334.8861,334.1565,334.5845,6073.0
2023-07-17 15:40:00,344.08,344.12,343.79,343.95,6846.0,334.6915,334.7304,334.4094,334.5651,6846.0
2023-07-17 15:50:00,343.77,343.77,342.62,343.0,34113.0,334.39,334.39,333.2714,333.641,34113.0
2023-07-18 09:30:00,343.97,347.3,343.84,347.15,18366.0,334.5845,337.8237,334.4581,337.6778,18366.0
2023-07-18 09:40:00,346.67,348.6,346.64,347.93,13148.0,337.2109,339.0882,337.1817,338.4365,13148.0
2023-07-18 09:50:00,348.04,349.51,348.03,349.51,7321.0,338.5435,339.9734,338.5337,339.9734,7321.0
2023-07-18 10:00:00,349.98,352.54,349.79,352.28,19111.0,340.4305,342.9207,340.2457,342.6678,19111.0
2023-07-18 10:10:00,352.28,352.36,349.86,350.33,10660.0,342.6678,342.7456,340.3138,340.771,10660.0
2023-07-18 10:20:00,350.29,351.46,350.12,351.46,4827.0,340.7321,341.8702,340.5667,341.8702,4827.0
2023-07-18 10:30:00,351.18,351.18,350.03,350.16,4961.0,341.5978,341.5978,340.4792,340.6056,4961.0
2023-07-18 10:40:00,350.15,350.32,349.18,350.02,4985.0,340.5959,340.7613,339.6524,340.4695,4985.0
2023-07-18 10:50:00,350.04,350.44,349.81,350.15,5500.0,340.4889,340.878,340.2652,340.5959,5500.0
2023-07-18 11:00:00,350.29,350.71,350.2,350.27,8015.0,340.7321,341.1406,340.6445,340.7126,8015.0
2023-07-18 11:10:00,350.33,351.17,350.32,351.17,3759.0,340.771,341.5881,340.7613,341.5881,3759.0
2023-07-18 11:20:00,351.16,352.18,351.16,352.15,2789.0,341.5783,342.5705,341.5783,342.5413,2789.0
2023-07-18 11:30:00,351.97,351.97,350.69,351.04,3042.0,342.3662,342.3662,341.1212,341.4616,3042.0
2023-07-18 11:40:00,350.84,350.84,350.17,350.38,2930.0,341.2671,341.2671,340.6154,340.8196,2930.0
2023-07-18 11:50:00,350.63,351.31,350.63,350.88,4888.0,341.0628,341.7243,341.0628,341.306,4888.0
2023-07-18 12:00:00,350.87,350.88,350.27,350.27,3159.0,341.2963,341.306,340.7126,340.7126,3159.0
2023-07-18 12:10:00,350.22,351.33,350.22,351.18,2411.0,340.664,341.7437,340.664,341.5978,2411.0
2023-07-18 12:20:00,351.18,351.18,350.25,350.66,6424.0,341.5978,341.5978,340.6932,341.092,6424.0
2023-07-18 12:30:00,350.59,351.06,350.58,351.06,5169.0,341.0239,341.4811,341.0142,341.4811,5169.0
2023-07-18 12:40:00,350.96,351.24,350.9,351.06,4591.0,341.3838,341.6562,341.3254,341.4811,4591.0
2023-07-18 12:50:00,351.02,351.47,350.86,351.42,4114.0,341.4422,341.8799,341.2865,341.8313,4114.0
2023-07-18 13:00:00,351.33,351.71,351.14,351.71,3639.0,341.7437,342.1133,341.5589,342.1133,3639.0
2023-07-18 13:10:00,351.71,351.8,351.33,351.79,5331.0,342.1133,342.2009,341.7437,342.1912,5331.0
2023-07-18 13:20:00,351.75,351.89,351.25,351.26,4886.0,342.1522,342.2884,341.6659,341.6756,4886.0
2023-07-18 13:30:00,351.16,351.48,351.08,351.36,6083.0,341.5783,341.8896,341.5005,341.7729,6083.0
2023-07-18 13:40:00,351.34,352.36,351.34,352.36,3703.0,341.7534,342.7456,341.7534,342.7456,3703.0
2023-07-18 13:50:00,352.43,352.55,351.74,352.01,6045.0,342.8137,342.9304,342.1425,342.4052,6045.0
2023-07-18 14:00:00,352.11,352.5,351.84,352.09,5311.0,342.5024,342.8818,342.2398,342.483,5311.0
2023-07-18 14:10:00,352.09,352.16,351.56,351.68,4108.0,342.483,342.5511,341.9674,342.0842,4108.0
2023-07-18 14:20:00,351.67,352.35,351.51,352.24,3224.0,342.0744,342.7359,341.9188,342.6289,3224.0
2023-07-18 14:30:00,352.5,352.65,352.18,352.26,4091.0,342.8818,343.0277,342.5705,342.6483,4091.0
2023-07-18 14:40:00,352.29,352.7,352.09,352.53,2213.0,342.6775,343.0763,342.483,342.911,2213.0
2023-07-18 14:50:00,352.58,352.58,352.27,352.33,3477.0,342.9596,342.9596,342.6581,342.7164,3477.0
2023-07-18 15:00:00,352.42,352.73,352.23,352.73,3032.0,342.804,343.1055,342.6191,343.1055,3032.0
2023-07-18 15:10:00,352.84,353.35,352.8,353.23,4423.0,343.2125,343.7086,343.1736,343.5919,4423.0
2023-07-18 15:20:00,353.31,353.61,352.99,353.28,6648.0,343.6697,343.9615,343.3584,343.6405,6648.0
2023-07-18 15:30:00,353.29,353.44,352.12,352.13,9731.0,343.6502,343.7961,342.5122,342.5219,9731.0
2023-07-18 15:40:00,352.26,353.0,352.24,352.66,15459.0,342.6483,343.3681,342.6289,343.0374,15459.0
2023-07-18 15:50:00,352.72,353.01,352.25,352.46,39302.0,343.0958,343.3779,342.6386,342.8429,39302.0
2023-07-19 09:30:00,352.96,354.42,351.93,353.48,9783.0,343.3292,344.7494,342.3273,343.835,9783.0
2023-07-19 09:40:00,353.69,354.29,353.43,353.58,2419.0,344.0393,344.6229,343.7864,343.9323,2419.0
2023-07-19 09:50:00,353.17,354.49,353.17,354.49,2000.0,343.5335,344.8175,343.5335,344.8175,2000.0
2023-07-19 10:00:00,354.82,354.82,353.83,354.55,2595.0,345.1385,345.1385,344.1755,344.8758,2595.0
2023-07-19 10:10:00,354.72,354.95,353.99,354.18,4197.0,345.0412,345.2649,344.3311,344.5159,4197.0
2023-07-19 10:20:00,354.32,354.68,353.59,353.59,2216.0,344.6521,345.0023,343.942,343.942,2216.0
2023-07-19 10:30:00,353.75,353.75,352.73,353.02,2175.0,344.0977,344.0977,343.1055,343.3876,2175.0
2023-07-19 10:40:00,352.93,353.33,352.01,352.62,1500.0,343.3,343.6891,342.4052,342.9985,1500.0
2023-07-19 10:50:00,352.35,352.35,351.63,352.06,7780.0,342.7359,342.7359,342.0355,342.4538,7780.0
2023-07-19 11:00:00,352.07,352.5,352.03,352.03,500.0,342.4635,342.8818,342.4246,342.4246,500.0
2023-07-19 11:10:00,351.99,352.18,351.45,352.04,9039.0,342.3857,342.5705,341.8604,342.4343,9039.0
2023-07-19 11:20:00,352.2,352.43,351.98,352.43,2790.0,342.59,342.8137,342.376,342.8137,2790.0
2023-07-19 11:30:00,352.52,353.19,352.52,353.0,2365.0,342.9012,343.553,342.9012,343.3681,2365.0
2023-07-19 11:40:00,352.78,353.0,352.47,352.47,2203.0,343.1541,343.3681,342.8526,342.8526,2203.0
2023-07-19 11:50:00,352.19,353.06,352.19,352.92,2450.0,342.5802,343.4265,342.5802,343.2903,2450.0
2023-07-19 12:00:00,353.14,353.19,352.42,352.76,2123.0,343.5043,343.553,342.804,343.1347,2123.0
2023-07-19 12:10:00,352.98,353.49,352.98,353.18,1811.0,343.3487,343.8448,343.3487,343.5432,1811.0
2023-07-19 12:20:00,353.13,353.14,352.72,352.81,3061.0,343.4946,343.5043,343.0958,343.1833,3061.0
2023-07-19 12:30:00,352.57,352.89,352.38,352.65,1429.0,342.9499,343.2611,342.7651,343.0277,1429.0
2023-07-19 12:40:00,352.8,352.92,352.59,352.59,2444.0,343.1736,343.2903,342.9693,342.9693,2444.0
2023-07-19 12:50:00,352.6,353.31,352.58,353.05,1427.0,342.9791,343.6697,342.9596,343.4168,1427.0
2023-07-19 13:00:00,353.23,353.41,352.97,352.98,1443.0,343.5919,343.767,343.339,343.3487,1443.0
2023-07-19 13:10:00,353.23,353.48,353.21,353.33,1555.0,343.5919,343.835,343.5724,343.6891,1555.0
2023-07-19 13:20:00,353.12,353.54,352.99,353.54,2829.0,343.4849,343.8934,343.3584,343.8934,2829.0
2023-07-19 13:30:00,353.57,353.82,352.85,352.85,5518.0,343.9226,344.1658,343.2222,343.2222,5518.0
2023-07-19 13:40:00,353.01,353.16,352.17,352.19,5719.0,343.3779,343.5238,342.5608,342.5802,5719.0
2023-07-19 13:50:00,352.17,352.52,351.89,352.22,6659.0,342.5608,342.9012,342.2884,342.6094,6659.0
2023-07-19 14:00:00,352.38,352.38,351.61,351.63,1750.0,342.7651,342.7651,342.0161,342.0355,1750.0
2023-07-19 14:10:00,351.62,351.88,351.22,351.88,3234.0,342.0258,342.2787,341.6367,342.2787,3234.0
2023-07-19 14:20:00,351.97,352.18,351.73,352.18,1343.0,342.3662,342.5705,342.1328,342.5705,1343.0
2023-07-19 14:30:00,352.32,352.49,352.1,352.1,1998.0,342.7067,342.8721,342.4927,342.4927,1998.0
2023-07-19 14:40:00,352.12,352.45,352.01,352.08,2925.0,342.5122,342.8331,342.4052,342.4732,2925.0
2023-07-19 14:50:00,351.99,352.38,351.78,352.26,3707.0,342.3857,342.7651,342.1814,342.6483,3707.0
2023-07-19 15:00:00,352.1,352.58,352.09,352.21,2378.0,342.4927,342.9596,342.483,342.5997,2378.0
2023-07-19 15:10:00,352.15,353.1,352.14,352.94,1801.0,342.5413,343.4654,342.5316,343.3098,1801.0
2023-07-19 15:20:00,353.06,353.29,353.01,353.01,2477.0,343.4265,343.6502,343.3779,343.3779,2477.0
2023-07-19 15:30:00,353.01,353.06,352.62,352.97,6396.0,343.3779,343.4265,342.9985,343.339,6396.0
2023-07-19 15:40:00,352.88,353.09,352.33,352.33,7927.0,343.2514,343.4557,342.7164,342.7164,7927.0
2023-07-19 15:50:00,352.3,353.09,352.13,352.33,37767.0,342.6872,343.4557,342.5219,342.7164,37767.0
2023-07-20 09:30:00,352.79,353.44,351.77,353.29,12568.0,343.1639,343.7961,342.1717,343.6502,12568.0
2023-07-20 09:40:00,353.21,354.14,352.56,353.94,2866.0,343.5724,344.477,342.9401,344.2825,2866.0
2023-07-20 09:50:00,354.04,354.2,353.49,353.81,2212.0,344.3798,344.5354,343.8448,344.156,2212.0
2023-07-20 10:00:00,354.0,354.0,353.37,353.5,5770.0,344.3409,344.3409,343.728,343.8545,5770.0
2023-07-20 10:10:00,353.3,353.34,352.39,352.42,5396.0,343.66,343.6989,342.7748,342.804,5396.0
2023-07-20 10:20:00,352.61,352.66,352.23,352.26,2511.0,342.9888,343.0374,342.6191,342.6483,2511.0
2023-07-20 10:30:00,352.3,352.84,352.29,352.57,2505.0,342.6872,343.2125,342.6775,342.9499,2505.0
2023-07-20 10:40:00,352.55,353.18,352.38,352.88,2264.0,342.9304,343.5432,342.7651,343.2514,2264.0
2023-07-20 10:50:00,352.95,353.57,352.95,353.38,1522.0,343.3195,343.9226,343.3195,343.7378,1522.0
2023-07-20 11:00:00,353.58,353.74,353.37,353.37,1548.0,343.9323,344.0879,343.728,343.728,1548.0
2023-07-20 11:10:00,353.42,353.98,353.42,353.97,1918.0,343.7767,344.3214,343.7767,344.3117,1918.0
2023-07-20 11:20:00,354.05,354.06,353.68,353.93,2742.0,344.3895,344.3992,344.0296,344.2728,2742.0
2023-07-20 11:30:00,353.79,354.17,353.71,353.72,3272.0,344.1366,344.5062,344.0588,344.0685,3272.0
2023-07-20 11:40:00,354.0,354.45,354.0,354.35,2407.0,344.3409,344.7786,344.3409,344.6813,2407.0
2023-07-20 11:50:00,354.36,354.63,354.16,354.25,4262.0,344.691,344.9537,344.4965,344.584,4262.0
2023-07-20 12:00:00,354.26,354.75,353.95,354.75,4664.0,344.5938,345.0704,344.2922,345.0704,4664.0
2023-07-20 12:10:00,354.77,355.0,354.63,354.63,5842.0,345.0898,345.3136,344.9537,344.9537,5842.0
2023-07-20 12:20:00,354.49,354.52,354.17,354.17,6050.0,344.8175,344.8467,344.5062,344.5062,6050.0
2023-07-20 12:30:00,354.08,354.35,353.48,353.61,4359.0,344.4187,344.6813,343.835,343.9615,4359.0
2023-07-20 12:40:00,353.6,354.09,353.59,354.09,1400.0,343.9518,344.4284,343.942,344.4284,1400.0
2023-07-20 12:50:00,354.18,354.3,353.91,353.91,2341.0,344.5159,344.6327,344.2533,344.2533,2341.0
2023-07-20 13:00:00,354.21,354.23,353.82,353.87,1955.0,344.5451,344.5646,344.1658,344.2144,1955.0
2023-07-20 13:10:00,354.21,354.68,354.21,354.37,861.0,344.5451,345.0023,344.5451,344.7008,861.0
2023-07-20 13:20:00,354.28,354.74,354.26,354.73,2190.0,344.6132,345.0607,344.5938,345.0509,2190.0
2023-07-20 13:30:00,354.73,354.73,354.31,354.31,1998.0,345.0509,345.0509,344.6424,344.6424,1998.0
2023-07-20 13:40:00,354.2,354.71,354.19,354.41,1776.0,344.5354,345.0315,344.5257,344.7397,1776.0
2023-07-20 13:50:00,354.47,354.68,354.28,354.54,2335.0,344.798,345.0023,344.6132,344.8661,2335.0
2023-07-20 14:00:00,354.35,354.93,354.34,354.66,3037.0,344.6813,345.2455,344.6716,344.9828,3037.0
2023-07-20 14:10:00,354.65,354.65,354.36,354.36,1861.0,344.9731,344.9731,344.691,344.691,1861.0
2023-07-20 14:20:00,354.38,354.83,354.08,354.08,1700.0,344.7105,345.1482,344.4187,344.4187,1700.0
2023-07-20 14:30:00,354.02,354.91,354.01,354.91,3815.0,344.3603,345.226,344.3506,345.226,3815.0
2023-07-20 14:40:00,354.81,354.92,354.65,354.7,3116.0,345.1288,345.2358,344.9731,345.0218,3116.0
2023-07-20 14:50:00,354.97,355.06,354.7,354.87,2731.0,345.2844,345.3719,345.0218,345.1871,2731.0
2023-07-20 15:00:00,354.99,355.15,354.89,354.94,3046.0,345.3038,345.4595,345.2066,345.2552,3046.0
2023-07-20 15:10:00,354.92,355.27,354.77,354.93,2632.0,345.2358,345.5762,345.0898,345.2455,2632.0
2023-07-20 15:20:00,354.86,355.0,354.44,354.81,3375.0,345.1774,345.3136,344.7688,345.1288,3375.0
2023-07-20 15:30:00,354.9,355.16,354.69,355.0,5483.0,345.2163,345.4692,345.012,345.3136,5483.0
2023-07-20 15:40:00,355.02,355.27,354.94,355.14,8796.0,345.333,345.5762,345.2552,345.4497,8796.0
2023-07-20 15:50:00,355.21,357.01,355.13,356.7,62868.0,345.5178,347.2687,345.44,346.9672,62868.0
2023-07-21 09:30:00,357.79,357.79,354.97,356.69,15346.0,348.0274,348.0274,345.2844,346.9575,15346.0
2023-07-21 09:40:00,356.12,356.25,352.89,354.31,3093.0,346.403,346.5295,343.2611,344.6424,3093.0
2023-07-21 09:50:00,354.53,354.53,352.93,353.61,2739.0,344.8564,344.8564,343.3,343.9615,2739.0
2023-07-21 10:00:00,354.03,355.56,354.03,355.56,3498.0,344.37,345.8583,344.37,345.8583,3498.0
2023-07-21 10:10:00,355.37,355.86,355.19,355.78,1638.0,345.6735,346.1501,345.4984,346.0723,1638.0
2023-07-21 10:20:00,355.92,355.95,354.15,354.16,3103.0,346.2085,346.2376,344.4868,344.4965,3103.0
2023-07-21 10:30:00,354.15,355.4,354.15,355.4,2272.0,344.4868,345.7027,344.4868,345.7027,2272.0
2023-07-21 10:40:00,355.18,355.63,355.01,355.01,1661.0,345.4887,345.9264,345.3233,345.3233,1661.0
2023-07-21 10:50:00,355.2,355.58,354.96,355.58,1622.0,345.5081,345.8777,345.2747,345.8777,1622.0
2023-07-21 11:00:00,355.41,355.98,355.21,355.69,2771.0,345.7124,346.2668,345.5178,345.9847,2771.0
2023-07-21 11:10:00,355.71,355.97,355.29,355.89,3104.0,346.0042,346.2571,345.5957,346.1793,3104.0
2023-07-21 11:20:00,355.75,355.75,354.93,354.93,2355.0,346.0431,346.0431,345.2455,345.2455,2355.0
2023-07-21 11:30:00,355.56,355.8,355.25,355.7,1520.0,345.8583,346.0917,345.5567,345.9945,1520.0
2023-07-21 11:40:00,355.98,356.29,355.75,356.29,1007.0,346.2668,346.5684,346.0431,346.5684,1007.0
2023-07-21 11:50:00,356.21,356.46,356.0,356.46,891.0,346.4906,346.7337,346.2863,346.7337,891.0
2023-07-21 12:00:00,356.02,356.17,355.73,355.73,1600.0,346.3057,346.4516,346.0236,346.0236,1600.0
2023-07-21 12:10:00,355.66,356.35,355.49,356.0,2748.0,345.9556,346.6267,345.7902,346.2863,2748.0
2023-07-21 12:20:00,355.77,356.2,355.76,355.91,2219.0,346.0626,346.4808,346.0528,346.1987,2219.0
2023-07-21 12:30:00,356.06,356.43,355.91,355.92,2864.0,346.3446,346.7045,346.1987,346.2085,2864.0
2023-07-21 12:40:00,355.79,355.99,355.53,355.54,1997.0,346.082,346.2766,345.8291,345.8388,1997.0
2023-07-21 12:50:00,355.57,355.9,355.46,355.83,1207.0,345.868,346.189,345.761,346.1209,1207.0
2023-07-21 13:00:00,355.67,356.15,355.66,356.09,924.0,345.9653,346.4322,345.9556,346.3738,924.0
2023-07-21 13:10:00,356.06,356.06,355.66,355.77,1650.0,346.3446,346.3446,345.9556,346.0626,1650.0
2023-07-21 13:20:00,355.67,355.94,355.67,355.9,2938.0,345.9653,346.2279,345.9653,346.189,2938.0
2023-07-21 13:30:00,355.94,356.26,355.94,356.02,1929.0,346.2279,346.5392,346.2279,346.3057,1929.0
2023-07-21 13:40:00,356.02,356.24,355.85,356.08,3054.0,346.3057,346.5197,346.1404,346.3641,3054.0
2023-07-21 13:50:00,356.13,356.32,355.92,356.0,3140.0,346.4127,346.5976,346.2085,346.2863,3140.0
2023-07-21 14:00:00,356.01,356.15,355.56,356.15,2127.0,346.296,346.4322,345.8583,346.4322,2127.0
2023-07-21 14:10:00,356.26,356.26,355.97,355.97,1886.0,346.5392,346.5392,346.2571,346.2571,1886.0
2023-07-21 14:20:00,356.04,356.13,355.87,355.92,1650.0,346.3252,346.4127,346.1598,346.2085,1650.0
2023-07-21 14:30:00,356.22,356.26,355.87,356.18,2033.0,346.5003,346.5392,346.1598,346.4614,2033.0
2023-07-21 14:40:00,356.18,356.62,356.05,356.46,3349.0,346.4614,346.8894,346.3349,346.7337,3349.0
2023-07-21 14:50:00,356.46,356.61,356.03,356.03,1354.0,346.7337,346.8796,346.3155,346.3155,1354.0
2023-07-21 15:00:00,356.03,356.22,355.67,355.67,2296.0,346.3155,346.5003,345.9653,345.9653,2296.0
2023-07-21 15:10:00,355.74,356.12,355.65,356.12,2915.0,346.0334,346.403,345.9458,346.403,2915.0
2023-07-21 15:20:00,356.08,356.2,355.8,356.09,6416.0,346.3641,346.4808,346.0917,346.3738,6416.0
2023-07-21 15:30:00,355.92,355.92,355.47,355.57,4150.0,346.2085,346.2085,345.7707,345.868,4150.0
2023-07-21 15:40:00,355.55,355.55,354.56,354.71,8144.0,345.8486,345.8486,344.8856,345.0315,8144.0
2023-07-21 15:50:00,354.65,354.71,353.78,353.83,32892.0,344.9731,345.0315,344.1269,344.1755,32892.0
2023-07-24 09:30:00,354.15,354.36,353.93,354.36,2381.0,344.4868,344.691,344.2728,344.691,2381.0
2023-07-24 09:40:00,355.66,356.04,355.08,355.75,3854.0,345.9556,346.3252,345.3914,346.0431,3854.0
2023-07-24 09:50:00,355.94,356.46,355.47,356.09,4600.0,346.2279,346.7337,345.7707,346.3738,4600.0
2023-07-24 10:00:00,355.59,355.92,354.63,355.08,4091.0,345.8875,346.2085,344.9537,345.3914,4091.0
2023-07-24 10:10:00,354.98,355.23,354.84,355.04,1776.0,345.2941,345.5373,345.1579,345.3525,1776.0
2023-07-24 10:20:00,355.57,355.7,355.26,355.27,2222.0,345.868,345.9945,345.5665,345.5762,2222.0
2023-07-24 10:30:00,355.49,355.79,355.15,355.79,1840.0,345.7902,346.082,345.4595,346.082,1840.0
2023-07-24 10:40:00,355.76,356.69,355.76,356.25,2032.0,346.0528,346.9575,346.0528,346.5295,2032.0
2023-07-24 10:50:00,356.08,356.44,356.08,356.42,1405.0,346.3641,346.7143,346.3641,346.6948,1405.0
2023-07-24 11:00:00,356.35,356.48,355.98,355.98,2173.0,346.6267,346.7532,346.2668,346.2668,2173.0
2023-07-24 11:10:00,355.94,356.04,355.64,355.86,1659.0,346.2279,346.3252,345.9361,346.1501,1659.0
2023-07-24 11:20:00,355.95,356.25,355.94,356.23,2305.0,346.2376,346.5295,346.2279,346.51,2305.0
2023-07-24 11:30:00,356.32,356.64,356.11,356.17,3565.0,346.5976,346.9088,346.3933,346.4516,3565.0
2023-07-24 11:40:00,356.29,356.56,356.08,356.21,3019.0,346.5684,346.831,346.3641,346.4906,3019.0
2023-07-24 11:50:00,355.98,356.68,355.98,356.68,1538.0,346.2668,346.9477,346.2668,346.9477,1538.0
2023-07-24 12:00:00,356.75,356.97,356.56,356.86,2435.0,347.0158,347.2298,346.831,347.1228,2435.0
2023-07-24 12:10:00,356.88,356.88,356.67,356.78,1932.0,347.1423,347.1423,346.938,347.045,1932.0
2023-07-24 12:20:00,356.8,357.6,356.79,357.49,2125.0,347.0645,347.8426,347.0547,347.7356,2125.0
2023-07-24 12:30:00,357.49,357.61,356.99,357.06,1721.0,347.7356,347.8524,347.2493,347.3174,1721.0
2023-07-24 12:40:00,357.1,357.17,356.88,356.96,1577.0,347.3563,347.4244,347.1423,347.2201,1577.0
2023-07-24 12:50:00,356.79,357.48,356.57,357.12,2112.0,347.0547,347.7259,346.8407,347.3757,2112.0
2023-07-24 13:00:00,356.9,356.94,356.52,356.55,1559.0,347.1617,347.2006,346.7921,346.8213,1559.0
2023-07-24 13:10:00,356.56,356.56,356.12,356.12,560.0,346.831,346.831,346.403,346.403,560.0
2023-07-24 13:20:00,355.98,356.43,355.87,356.43,1602.0,346.2668,346.7045,346.1598,346.7045,1602.0
2023-07-24 13:30:00,356.2,356.2,355.7,355.74,1560.0,346.4808,346.4808,345.9945,346.0334,1560.0
2023-07-24 13:40:00,355.53,355.84,355.45,355.66,2060.0,345.8291,346.1306,345.7513,345.9556,2060.0
2023-07-24 13:50:00,355.65,355.74,355.5,355.54,942.0,345.9458,346.0334,345.7999,345.8388,942.0
2023-07-24 14:00:00,355.65,355.81,354.97,355.0,9153.0,345.9458,346.1015,345.2844,345.3136,9153.0
2023-07-24 14:10:00,355.15,355.2,354.79,355.2,2641.0,345.4595,345.5081,345.1093,345.5081,2641.0
2023-07-24 14:20:00,355.05,355.57,354.92,355.24,2140.0,345.3622,345.868,345.2358,345.547,2140.0
2023-07-24 14:30:00,355.06,355.06,354.89,354.89,1660.0,345.3719,345.3719,345.2066,345.2066,1660.0
2023-07-24 14:40:00,354.79,354.9,354.44,354.9,1500.0,345.1093,345.2163,344.7688,345.2163,1500.0
2023-07-24 14:50:00,354.83,354.83,354.63,354.68,3355.0,345.1482,345.1482,344.9537,345.0023,3355.0
2023-07-24 15:00:00,354.73,354.79,354.44,354.77,2077.0,345.0509,345.1093,344.7688,345.0898,2077.0
2023-07-24 15:10:00,354.69,354.69,354.45,354.45,1686.0,345.012,345.012,344.7786,344.7786,1686.0
2023-07-24 15:20:00,354.63,354.9,354.36,354.46,2541.0,344.9537,345.2163,344.691,344.7883,2541.0
2023-07-24 15:30:00,354.53,355.07,354.45,354.85,4111.0,344.8564,345.3817,344.7786,345.1677,4111.0
2023-07-24 15:40:00,354.86,355.4,354.86,354.91,5963.0,345.1774,345.7027,345.1774,345.226,5963.0
2023-07-24 15:50:00,354.73,355.1,354.52,354.98,32124.0,345.0509,345.4108,344.8467,345.2941,32124.0
2023-07-25 09:30:00,355.01,356.01,355.01,355.58,5425.0,345.3233,346.296,345.3233,345.8777,5425.0
2023-07-25 09:40:00,355.93,356.14,353.85,353.85,1815.0,346.2182,346.4225,344.1949,344.1949,1815.0
2023-07-25 09:50:00,354.11,354.11,352.46,352.91,13878.0,344.4479,344.4479,342.8429,343.2806,13878.0
2023-07-25 10:00:00,352.77,354.12,352.76,354.12,3996.0,343.1444,344.4576,343.1347,344.4576,3996.0
2023-07-25 10:10:00,354.62,355.0,354.28,354.66,1896.0,344.9439,345.3136,344.6132,344.9828,1896.0
2023-07-25 10:20:00,354.65,355.26,354.42,355.26,2405.0,344.9731,345.5665,344.7494,345.5665,2405.0
2023-07-25 10:30:00,355.22,355.65,354.9,355.36,2489.0,345.5276,345.9458,345.2163,345.6637,2489.0
2023-07-25 10:40:00,355.05,355.85,355.01,355.72,1100.0,345.3622,346.1404,345.3233,346.0139,1100.0
2023-07-25 10:50:00,356.18,356.18,355.26,355.67,2354.0,346.4614,346.4614,345.5665,345.9653,2354.0
2023-07-25 11:00:00,355.78,355.86,355.28,355.63,3261.0,346.0723,346.1501,345.5859,345.9264,3261.0
2023-07-25 11:10:00,355.64,355.77,355.17,355.28,2835.0,345.9361,346.0626,345.4789,345.5859,2835.0
2023-07-25 11:20:00,355.36,356.05,355.36,356.05,916.0,345.6637,346.3349,345.6637,346.3349,916.0
2023-07-25 11:30:00,356.06,356.17,355.84,356.04,800.0,346.3446,346.4516,346.1306,346.3252,800.0
2023-07-25 11:40:00,355.84,356.25,355.84,356.0,700.0,346.1306,346.5295,346.1306,346.2863,700.0
2023-07-25 11:50:00,355.76,356.47,355.75,356.47,4639.0,346.0528,346.7435,346.0431,346.7435,4639.0
2023-07-25 12:00:00,356.49,356.57,356.22,356.38,3516.0,346.7629,346.8407,346.5003,346.6559,3516.0
2023-07-25 12:10:00,356.45,356.62,356.25,356.25,1227.0,346.724,346.8894,346.5295,346.5295,1227.0
2023-07-25 12:20:00,356.06,356.25,355.37,355.62,2515.0,346.3446,346.5295,345.6735,345.9167,2515.0
2023-07-25 12:30:00,355.89,356.66,355.89,356.66,1383.0,346.1793,346.9283,346.1793,346.9283,1383.0
2023-07-25 12:40:00,356.51,356.68,356.35,356.35,859.0,346.7824,346.9477,346.6267,346.6267,859.0
2023-07-25 12:50:00,356.37,356.66,356.36,356.41,950.0,346.6462,346.9283,346.6365,346.6851,950.0
2023-07-25 13:00:00,356.53,356.53,355.74,356.25,3941.0,346.8018,346.8018,346.0334,346.5295,3941.0
2023-07-25 13:10:00,356.09,356.75,356.09,356.32,720.0,346.3738,347.0158,346.3738,346.5976,720.0
2023-07-25 13:20:00,356.54,356.59,356.36,356.48,922.0,346.8115,346.8602,346.6365,346.7532,922.0
2023-07-25 13:30:00,356.58,356.64,356.07,356.21,3593.0,346.8505,346.9088,346.3544,346.4906,3593.0
2023-07-25 13:40:00,356.31,356.56,356.3,356.31,1655.0,346.5878,346.831,346.5781,346.5878,1655.0
2023-07-25 13:50:00,356.3,356.3,356.15,356.19,1463.0,346.5781,346.5781,346.4322,346.4711,1463.0
2023-07-25 14:00:00,356.19,356.19,355.92,356.18,1151.0,346.4711,346.4711,346.2085,346.4614,1151.0
2023-07-25 14:10:00,356.18,356.35,356.03,356.03,1829.0,346.4614,346.6267,346.3155,346.3155,1829.0
2023-07-25 14:20:00,356.38,356.44,356.09,356.18,400.0,346.6559,346.7143,346.3738,346.4614,400.0
2023-07-25 14:30:00,356.27,356.86,356.24,356.24,3717.0,346.5489,347.1228,346.5197,346.5197,3717.0
2023-07-25 14:40:00,355.96,355.96,354.77,354.77,2442.0,346.2474,346.2474,345.0898,345.0898,2442.0
2023-07-25 14:50:00,355.0,355.64,354.98,355.31,3390.0,345.3136,345.9361,345.2941,345.6151,3390.0
2023-07-25 15:00:00,355.6,355.63,355.57,355.63,347.0,345.8972,345.9264,345.868,345.9264,347.0
2023-07-25 15:10:00,355.63,355.63,355.18,355.18,2357.0,345.9264,345.9264,345.4887,345.4887,2357.0
2023-07-25 15:20:00,355.23,355.41,355.12,355.25,2633.0,345.5373,345.7124,345.4303,345.5567,2633.0
2023-07-25 15:30:00,355.11,355.31,354.88,355.3,2203.0,345.4206,345.6151,345.1968,345.6054,2203.0
2023-07-25 15:40:00,355.38,355.38,354.69,354.91,4091.0,345.6832,345.6832,345.012,345.226,4091.0
2023-07-25 15:50:00,354.8,355.23,354.6,354.69,28398.0,345.119,345.5373,344.9245,345.012,28398.0
2023-07-26 09:30:00,353.87,357.56,353.87,356.8,6666.0,344.2144,347.8037,344.2144,347.0645,6666.0
2023-07-26 09:40:00,357.05,358.02,356.79,356.92,6727.0,347.3076,348.2512,347.0547,347.1812,6727.0
2023-07-26 09:50:00,356.85,357.04,355.99,356.28,5103.0,347.1131,347.2979,346.2766,346.5586,5103.0
2023-07-26 10:00:00,356.7,356.9,354.95,355.94,10065.0,346.9672,347.1617,345.2649,346.2279,10065.0
2023-07-26 10:10:00,355.79,356.99,355.41,355.84,4850.0,346.082,347.2493,345.7124,346.1306,4850.0
2023-07-26 10:20:00,355.87,356.38,355.81,356.08,3021.0,346.1598,346.6559,346.1015,346.3641,3021.0
2023-07-26 10:30:00,355.87,355.93,354.64,354.9,6684.0,346.1598,346.2182,344.9634,345.2163,6684.0
2023-07-26 10:40:00,354.72,355.05,354.51,354.69,7084.0,345.0412,345.3622,344.8369,345.012,7084.0
2023-07-26 10:50:00,354.53,355.43,354.24,355.09,6865.0,344.8564,345.7318,344.5743,345.4011,6865.0
2023-07-26 11:00:00,355.0,355.1,354.56,354.91,9743.0,345.3136,345.4108,344.8856,345.226,9743.0
2023-07-26 11:10:00,354.99,355.07,354.47,354.49,6940.0,345.3038,345.3817,344.798,344.8175,6940.0
2023-07-26 11:20:00,354.34,354.6,354.21,354.4,5497.0,344.6716,344.9245,344.5451,344.7299,5497.0
2023-07-26 11:30:00,354.15,355.02,354.14,354.66,3579.0,344.4868,345.333,344.477,344.9828,3579.0
2023-07-26 11:40:00,354.72,355.09,354.43,354.6,2942.0,345.0412,345.4011,344.7591,344.9245,2942.0
2023-07-26 11:50:00,354.61,354.77,354.4,354.77,8895.0,344.9342,345.0898,344.7299,345.0898,8895.0
2023-07-26 12:00:00,354.51,354.91,354.51,354.54,5921.0,344.8369,345.226,344.8369,344.8661,5921.0
2023-07-26 12:10:00,354.64,355.27,354.5,355.14,12479.0,344.9634,345.5762,344.8272,345.4497,12479.0
2023-07-26 12:20:00,354.97,355.12,354.71,354.78,4443.0,345.2844,345.4303,345.0315,345.0996,4443.0
2023-07-26 12:30:00,354.67,354.69,354.37,354.37,2315.0,344.9926,345.012,344.7008,344.7008,2315.0
2023-07-26 12:40:00,354.5,354.5,353.96,353.96,2187.0,344.8272,344.8272,344.3019,344.3019,2187.0
2023-07-26 12:50:00,354.12,354.23,353.61,353.75,3866.0,344.4576,344.5646,343.9615,344.0977,3866.0
2023-07-26 13:00:00,353.72,353.87,353.44,353.64,8051.0,344.0685,344.2144,343.7961,343.9907,8051.0
2023-07-26 13:10:00,353.58,353.77,353.26,353.5,21671.0,343.9323,344.1171,343.621,343.8545,21671.0
2023-07-26 13:20:00,353.7,353.86,353.3,353.35,6555.0,344.049,344.2047,343.66,343.7086,6555.0
2023-07-26 13:30:00,353.14,353.22,352.02,352.44,9524.0,343.5043,343.5821,342.4149,342.8234,9524.0
2023-07-26 13:40:00,352.82,352.9,352.38,352.68,2711.0,343.1931,343.2709,342.7651,343.0569,2711.0
2023-07-26 13:50:00,352.55,352.68,352.26,352.65,6153.0,342.9304,343.0569,342.6483,343.0277,6153.0
2023-07-26 14:00:00,352.37,353.2,352.27,352.62,8407.0,342.7553,343.5627,342.6581,342.9985,8407.0
2023-07-26 14:10:00,352.45,353.11,352.36,352.42,6748.0,342.8331,343.4751,342.7456,342.804,6748.0
2023-07-26 14:20:00,352.34,352.44,351.82,352.41,6571.0,342.7261,342.8234,342.2203,342.7942,6571.0
2023-07-26 14:30:00,352.34,353.89,352.21,353.88,8182.0,342.7261,344.2339,342.5997,344.2241,8182.0
2023-07-26 14:40:00,353.77,355.47,353.53,354.8,21323.0,344.1171,345.7707,343.8837,345.119,21323.0
2023-07-26 14:50:00,354.58,355.31,354.21,354.48,9944.0,344.905,345.6151,344.5451,344.8078,9944.0
2023-07-26 15:00:00,354.51,354.99,353.02,353.42,5119.0,344.8369,345.3038,343.3876,343.7767,5119.0
2023-07-26 15:10:00,353.07,353.82,352.2,352.51,8281.0,343.4362,344.1658,342.59,342.8915,8281.0
2023-07-26 15:20:00,352.64,353.2,352.59,352.99,7291.0,343.018,343.5627,342.9693,343.3584,7291.0
2023-07-26 15:30:00,353.06,353.22,352.1,353.19,11314.0,343.4265,343.5821,342.4927,343.553,11314.0
2023-07-26 15:40:00,353.23,353.41,352.88,353.35,9739.0,343.5919,343.767,343.2514,343.7086,9739.0
2023-07-26 15:50:00,353.24,354.5,353.0,354.46,30439.0,343.6016,344.8272,343.3681,344.7883,30439.0
2023-07-27 09:30:00,356.4,356.4,352.37,353.77,13687.0,346.6754,346.6754,342.7553,344.1171,13687.0
2023-07-27 09:40:00,354.94,354.94,347.65,348.48,21133.0,345.2552,345.2552,338.1641,338.9715,21133.0
2023-07-27 09:50:00,348.17,348.97,346.66,348.09,16539.0,338.6699,339.4481,337.2011,338.5921,16539.0
2023-07-27 10:00:00,347.72,349.32,347.0,348.77,29140.0,338.2322,339.7886,337.5319,339.2536,29140.0
2023-07-27 10:10:00,349.15,350.04,348.64,349.81,3275.0,339.6232,340.4889,339.1271,340.2652,3275.0
2023-07-27 10:20:00,349.76,349.97,348.44,349.69,8789.0,340.2165,340.4208,338.9326,340.1485,8789.0
2023-07-27 10:30:00,350.22,353.71,349.61,351.57,10555.0,340.664,344.0588,340.0706,341.9772,10555.0
2023-07-27 10:40:00,351.48,351.67,350.21,350.59,6589.0,341.8896,342.0744,340.6543,341.0239,6589.0
2023-07-27 10:50:00,350.7,350.98,349.77,350.17,2362.0,341.1309,341.4033,340.2263,340.6154,2362.0
2023-07-27 11:00:00,350.53,351.0,349.0,349.0,2465.0,340.9655,341.4227,339.4773,339.4773,2465.0
2023-07-27 11:10:00,348.42,349.5,348.41,349.04,2251.0,338.9131,339.9636,338.9034,339.5162,2251.0
2023-07-27 11:20:00,348.91,349.49,348.01,348.77,3513.0,339.3897,339.9539,338.5143,339.2536,3513.0
2023-07-27 11:30:00,348.86,349.5,348.5,349.5,1724.0,339.3411,339.9636,338.9909,339.9636,1724.0
2023-07-27 11:40:00,349.51,349.51,348.33,348.37,2228.0,339.9734,339.9734,338.8256,338.8645,2228.0
2023-07-27 11:50:00,348.4,348.58,348.04,348.38,1711.0,338.8937,339.0687,338.5435,338.8742,1711.0
2023-07-27 12:00:00,348.37,348.59,347.36,348.44,4590.0,338.8645,339.0785,337.882,338.9326,4590.0
2023-07-27 12:10:00,348.73,349.37,348.58,349.0,10504.0,339.2146,339.8372,339.0687,339.4773,10504.0
2023-07-27 12:20:00,348.97,348.97,348.1,348.26,3162.0,339.4481,339.4481,338.6018,338.7575,3162.0
2023-07-27 12:30:00,348.2,348.83,348.01,348.83,2169.0,338.6991,339.3119,338.5143,339.3119,2169.0
2023-07-27 12:40:00,348.81,349.15,348.77,349.08,1672.0,339.2925,339.6232,339.2536,339.5551,1672.0
2023-07-27 12:50:00,349.74,349.98,349.18,349.4,3317.0,340.1971,340.4305,339.6524,339.8664,3317.0
2023-07-27 13:00:00,349.5,349.65,348.35,348.56,2073.0,339.9636,340.1095,338.845,339.0493,2073.0
2023-07-27 13:10:00,348.55,348.55,347.44,347.69,7571.0,339.0396,339.0396,337.9598,338.203,7571.0
2023-07-27 13:20:00,347.36,348.01,347.27,347.75,4073.0,337.882,338.5143,337.7945,338.2614,4073.0
2023-07-27 13:30:00,347.68,348.08,347.45,347.6,3056.0,338.1933,338.5824,337.9696,338.1155,3056.0
2023-07-27 13:40:00,347.59,347.82,347.39,347.46,7299.0,338.1058,338.3295,337.9112,337.9793,7299.0
2023-07-27 13:50:00,347.88,348.05,347.3,347.83,6225.0,338.3878,338.5532,337.8237,338.3392,6225.0
2023-07-27 14:00:00,347.63,348.23,347.55,347.93,2500.0,338.1447,338.7283,338.0668,338.4365,2500.0
2023-07-27 14:10:00,347.72,347.76,346.92,347.51,13568.0,338.2322,338.2711,337.454,338.0279,13568.0
2023-07-27 14:20:00,348.02,348.31,347.73,347.86,3881.0,338.524,338.8061,338.2419,338.3684,3881.0
2023-07-27 14:30:00,347.93,347.93,346.61,347.13,9218.0,338.4365,338.4365,337.1525,337.6583,9218.0
2023-07-27 14:40:00,347.18,347.65,346.82,347.16,39533.0,337.7069,338.1641,337.3568,337.6875,39533.0
2023-07-27 14:50:00,347.25,348.64,347.25,348.06,3627.0,337.775,339.1271,337.775,338.5629,3627.0
2023-07-27 15:00:00,347.83,348.57,347.83,348.56,4130.0,338.3392,339.059,338.3392,339.0493,4130.0
2023-07-27 15:10:00,348.62,348.78,348.37,348.37,2465.0,339.1077,339.2633,338.8645,338.8645,2465.0
2023-07-27 15:20:00,348.63,348.63,347.62,347.66,3599.0,339.1174,339.1174,338.1349,338.1738,3599.0
2023-07-27 15:30:00,347.48,347.97,347.34,347.42,4962.0,337.9988,338.4754,337.8626,337.9404,4962.0
2023-07-27 15:40:00,347.43,348.23,347.42,348.18,7814.0,337.9501,338.7283,337.9404,338.6797,7814.0
2023-07-27 15:50:00,348.06,348.9,348.06,348.64,41700.0,338.5629,339.38,338.5629,339.1271,41700.0
2023-07-28 09:30:00,352.79,352.79,349.49,350.53,10726.0,343.1639,343.1639,339.9539,340.9655,10726.0
2023-07-28 09:40:00,350.99,350.99,350.17,350.17,1517.0,341.413,341.413,340.6154,340.6154,1517.0
2023-07-28 09:50:00,351.03,352.52,350.83,352.52,6038.0,341.4519,342.9012,341.2573,342.9012,6038.0
2023-07-28 10:00:00,351.81,353.17,351.47,352.49,11897.0,342.2106,343.5335,341.8799,342.8721,11897.0
2023-07-28 10:10:00,352.41,353.15,352.04,352.47,8276.0,342.7942,343.514,342.4343,342.8526,8276.0
2023-07-28 10:20:00,352.47,353.13,352.37,352.77,8260.0,342.8526,343.4946,342.7553,343.1444,8260.0
2023-07-28 10:30:00,352.39,352.74,351.76,352.13,7252.0,342.7748,343.1152,342.162,342.5219,7252.0
2023-07-28 10:40:00,352.12,352.12,350.8,351.09,1669.0,342.5122,342.5122,341.2282,341.5103,1669.0
2023-07-28 10:50:00,351.09,351.24,350.41,350.62,2735.0,341.5103,341.6562,340.8488,341.0531,2735.0
2023-07-28 11:00:00,350.75,350.75,349.54,349.72,2951.0,341.1795,341.1795,340.0025,340.1776,2951.0
2023-07-28 11:10:00,349.61,350.09,348.85,348.86,8488.0,340.0706,340.5375,339.3314,339.3411,8488.0
2023-07-28 11:20:00,348.71,349.72,348.71,349.72,3806.0,339.1952,340.1776,339.1952,340.1776,3806.0
2023-07-28 11:30:00,349.72,349.72,349.34,349.52,1061.0,340.1776,340.1776,339.808,339.9831,1061.0
2023-07-28 11:40:00,349.41,349.48,348.83,348.84,3124.0,339.8761,339.9442,339.3119,339.3216,3124.0
2023-07-28 11:50:00,348.69,348.69,347.87,348.09,3827.0,339.1757,339.1757,338.3781,338.5921,3827.0
2023-07-28 12:00:00,348.09,348.1,347.36,347.97,2743.0,338.5921,338.6018,337.882,338.4754,2743.0
2023-07-28 12:10:00,347.79,348.97,347.78,348.97,2070.0,338.3003,339.4481,338.2906,339.4481,2070.0
2023-07-28 12:20:00,348.99,349.28,348.81,349.03,3001.0,339.4676,339.7496,339.2925,339.5065,3001.0
2023-07-28 12:30:00,348.78,349.43,348.78,349.43,2334.0,339.2633,339.8955,339.2633,339.8955,2334.0
2023-07-28 12:40:00,349.46,349.46,348.74,349.06,14216.0,339.9247,339.9247,339.2244,339.5356,14216.0
2023-07-28 12:50:00,348.88,349.14,348.12,348.13,7988.0,339.3606,339.6135,338.6213,338.631,7988.0
2023-07-28 13:00:00,347.96,347.96,347.15,347.17,9728.0,338.4657,338.4657,337.6778,337.6972,9728.0
2023-07-28 13:10:00,347.12,347.56,346.88,347.55,2663.0,337.6486,338.0766,337.4151,338.0668,2663.0
2023-07-28 13:20:00,347.5,347.5,346.9,346.9,1702.0,338.0182,338.0182,337.4346,337.4346,1702.0
2023-07-28 13:30:00,347.0,347.0,345.86,346.15,3574.0,337.5319,337.5319,336.423,336.705,3574.0
2023-07-28 13:40:00,346.13,346.13,344.95,344.96,3392.0,336.6856,336.6856,335.5378,335.5475,3392.0
2023-07-28 13:50:00,345.03,346.16,344.98,346.16,6793.0,335.6156,336.7148,335.567,336.7148,6793.0
2023-07-28 14:00:00,346.06,346.54,346.05,346.33,9807.0,336.6175,337.0844,336.6078,336.8801,9807.0
2023-07-28 14:10:00,346.42,346.42,345.59,346.07,5939.0,336.9677,336.9677,336.1603,336.6272,5939.0
2023-07-28 14:20:00,346.07,346.22,345.95,346.04,3623.0,336.6272,336.7731,336.5105,336.598,3623.0
2023-07-28 14:30:00,346.06,346.19,345.23,345.23,4579.0,336.6175,336.744,335.8101,335.8101,4579.0
2023-07-28 14:40:00,345.03,345.5,344.72,345.5,6268.0,335.6156,336.0728,335.3141,336.0728,6268.0
2023-07-28 14:50:00,345.47,346.08,345.44,345.8,7175.0,336.0436,336.637,336.0144,336.3646,7175.0
2023-07-28 15:00:00,345.92,346.09,345.06,345.17,8754.0,336.4813,336.6467,335.6448,335.7518,8754.0
2023-07-28 15:10:00,345.18,345.74,345.18,345.43,7812.0,335.7615,336.3062,335.7615,336.0047,7812.0
2023-07-28 15:20:00,345.36,345.42,344.96,344.96,8110.0,335.9366,335.995,335.5475,335.5475,8110.0
2023-07-28 15:30:00,344.96,345.87,344.96,345.87,6910.0,335.5475,336.4327,335.5475,336.4327,6910.0
2023-07-28 15:40:00,345.79,345.85,345.18,345.29,11895.0,336.3549,336.4132,335.7615,335.8685,11895.0
2023-07-28 15:50:00,345.26,345.57,344.85,345.22,47876.0,335.8393,336.1409,335.4405,335.8004,47876.0
2023-07-31 09:30:00,346.71,348.39,346.71,347.66,7154.0,337.2498,338.8839,337.2498,338.1738,7154.0
2023-07-31 09:40:00,348.81,349.02,348.29,349.01,1220.0,339.2925,339.4967,338.7867,339.487,1220.0
2023-07-31 09:50:00,349.59,350.06,348.81,348.81,2016.0,340.0512,340.5084,339.2925,339.2925,2016.0
2023-07-31 10:00:00,348.85,350.19,348.85,350.19,2371.0,339.3314,340.6348,339.3314,340.6348,2371.0
2023-07-31 10:10:00,349.91,350.17,349.65,350.17,2207.0,340.3625,340.6154,340.1095,340.6154,2207.0
2023-07-31 10:20:00,350.18,350.48,350.01,350.48,3065.0,340.6251,340.9169,340.4597,340.9169,3065.0
2023-07-31 10:30:00,350.69,350.71,350.03,350.34,2443.0,341.1212,341.1406,340.4792,340.7807,2443.0
2023-07-31 10:40:00,350.49,350.54,349.77,349.77,2083.0,340.9266,340.9753,340.2263,340.2263,2083.0
2023-07-31 10:50:00,349.77,349.77,348.36,348.74,2956.0,340.2263,340.2263,338.8547,339.2244,2956.0
2023-07-31 11:00:00,348.72,348.75,348.06,348.73,7697.0,339.2049,339.2341,338.5629,339.2146,7697.0
2023-07-31 11:10:00,348.93,349.79,348.93,349.77,11543.0,339.4092,340.2457,339.4092,340.2263,11543.0
2023-07-31 11:20:00,349.54,349.77,349.21,349.36,8138.0,340.0025,340.2263,339.6816,339.8275,8138.0
2023-07-31 11:30:00,349.21,349.44,349.01,349.02,1566.0,339.6816,339.9053,339.487,339.4967,1566.0
2023-07-31 11:40:00,348.64,349.04,348.32,348.94,2184.0,339.1271,339.5162,338.8158,339.4189,2184.0
2023-07-31 11:50:00,349.01,349.05,348.59,348.62,3280.0,339.487,339.5259,339.0785,339.1077,3280.0
2023-07-31 12:00:00,348.6,348.6,347.85,348.01,2522.0,339.0882,339.0882,338.3587,338.5143,2522.0
2023-07-31 12:10:00,348.24,348.49,348.15,348.29,1637.0,338.738,338.9812,338.6505,338.7867,1637.0
2023-07-31 12:20:00,348.3,348.5,348.16,348.17,2050.0,338.7964,338.9909,338.6602,338.6699,2050.0
2023-07-31 12:30:00,348.16,348.48,348.01,348.28,2750.0,338.6602,338.9715,338.5143,338.7769,2750.0
2023-07-31 12:40:00,348.27,348.27,347.63,347.92,2735.0,338.7672,338.7672,338.1447,338.4268,2735.0
2023-07-31 12:50:00,347.9,348.19,347.7,348.19,3161.0,338.4073,338.6894,338.2128,338.6894,3161.0
2023-07-31 13:00:00,348.19,348.19,347.48,347.56,3209.0,338.6894,338.6894,337.9988,338.0766,3209.0
2023-07-31 13:10:00,347.94,348.11,347.51,347.51,2175.0,338.4462,338.6116,338.0279,338.0279,2175.0
2023-07-31 13:20:00,347.39,347.76,347.39,347.71,3880.0,337.9112,338.2711,337.9112,338.2225,3880.0
2023-07-31 13:30:00,347.75,348.1,347.75,347.87,9132.0,338.2614,338.6018,338.2614,338.3781,9132.0
2023-07-31 13:40:00,348.08,348.08,347.68,347.68,3318.0,338.5824,338.5824,338.1933,338.1933,3318.0
2023-07-31 13:50:00,347.7,347.95,347.59,347.84,3048.0,338.2128,338.4559,338.1058,338.3489,3048.0
2023-07-31 14:00:00,347.95,348.49,347.89,348.38,4408.0,338.4559,338.9812,338.3976,338.8742,4408.0
2023-07-31 14:10:00,348.37,348.37,347.31,347.49,5786.0,338.8645,338.8645,337.8334,338.0085,5786.0
2023-07-31 14:20:00,347.5,347.5,345.57,347.16,17946.0,338.0182,338.0182,336.1409,337.6875,17946.0
2023-07-31 14:30:00,347.16,347.35,346.88,347.16,4643.0,337.6875,337.8723,337.4151,337.6875,4643.0
2023-07-31 14:40:00,346.99,347.29,346.56,347.09,3059.0,337.5221,337.8139,337.1039,337.6194,3059.0
2023-07-31 14:50:00,347.11,347.42,346.96,347.42,3411.0,337.6389,337.9404,337.4929,337.9404,3411.0
2023-07-31 15:00:00,347.6,347.6,346.88,347.04,3254.0,338.1155,338.1155,337.4151,337.5708,3254.0
2023-07-31 15:10:00,346.92,347.09,346.8,347.09,5394.0,337.454,337.6194,337.3373,337.6194,5394.0
2023-07-31 15:20:00,347.2,347.57,347.15,347.56,6150.0,337.7264,338.0863,337.6778,338.0766,6150.0
2023-07-31 15:30:00,347.56,347.83,347.01,347.02,6345.0,338.0766,338.3392,337.5416,337.5513,6345.0
2023-07-31 15:40:00,347.02,347.37,346.84,346.96,8120.0,337.5513,337.8918,337.3762,337.4929,8120.0
2023-07-31 15:50:00,346.92,348.71,346.92,348.7,30937.0,337.454,339.1952,337.454,339.1855,30937.0
2023-08-01 09:30:00,346.57,348.86,346.57,348.65,4876.0,337.1136,339.3411,337.1136,339.1368,4876.0
2023-08-01 09:40:00,348.75,349.05,347.06,348.08,1953.0,339.2341,339.5259,337.5902,338.5824,1953.0
2023-08-01 09:50:00,347.65,348.74,347.65,348.66,1962.0,338.1641,339.2244,338.1641,339.1466,1962.0
2023-08-01 10:00:00,348.27,348.86,348.18,348.53,1379.0,338.7672,339.3411,338.6797,339.0201,1379.0
2023-08-01 10:10:00,348.38,348.6,347.71,348.1,2909.0,338.8742,339.0882,338.2225,338.6018,2909.0
2023-08-01 10:20:00,348.35,348.37,347.16,348.24,5581.0,338.845,338.8645,337.6875,338.738,5581.0
2023-08-01 10:30:00,348.23,348.36,347.81,347.99,1827.0,338.7283,338.8547,338.3198,338.4948,1827.0
2023-08-01 10:40:00,348.09,348.47,348.03,348.28,1932.0,338.5921,338.9617,338.5337,338.7769,1932.0
2023-08-01 10:50:00,348.12,348.41,348.08,348.29,1397.0,338.6213,338.9034,338.5824,338.7867,1397.0
2023-08-01 11:00:00,348.59,348.72,348.59,348.65,400.0,339.0785,339.2049,339.0785,339.1368,400.0
2023-08-01 11:10:00,349.31,349.31,348.37,348.7,2698.0,339.7788,339.7788,338.8645,339.1855,2698.0
2023-08-01 11:20:00,348.7,348.91,348.35,348.51,3698.0,339.1855,339.3897,338.845,339.0007,3698.0
2023-08-01 11:30:00,348.58,348.58,348.01,348.26,2069.0,339.0687,339.0687,338.5143,338.7575,2069.0
2023-08-01 11:40:00,348.23,348.27,348.06,348.21,2560.0,338.7283,338.7672,338.5629,338.7088,2560.0
2023-08-01 11:50:00,348.32,348.32,347.9,347.9,1874.0,338.8158,338.8158,338.4073,338.4073,1874.0
2023-08-01 12:00:00,347.87,347.87,347.42,347.42,2253.0,338.3781,338.3781,337.9404,337.9404,2253.0
2023-08-01 12:10:00,347.55,347.55,347.05,347.08,3136.0,338.0668,338.0668,337.5805,337.6097,3136.0
2023-08-01 12:20:00,347.08,347.64,347.08,347.48,1420.0,337.6097,338.1544,337.6097,337.9988,1420.0
2023-08-01 12:30:00,347.55,348.21,347.47,347.99,3310.0,338.0668,338.7088,337.989,338.4948,3310.0
2023-08-01 12:40:00,347.93,348.03,347.31,347.41,2403.0,338.4365,338.5337,337.8334,337.9307,2403.0
2023-08-01 12:50:00,347.39,347.69,347.33,347.69,892.0,337.9112,338.203,337.8528,338.203,892.0
2023-08-01 13:00:00,347.8,347.9,347.1,347.24,4408.0,338.31,338.4073,337.6291,337.7653,4408.0
2023-08-01 13:10:00,347.24,347.77,347.02,347.77,1275.0,337.7653,338.2808,337.5513,338.2808,1275.0
2023-08-01 13:20:00,347.94,348.44,347.94,348.44,4049.0,338.4462,338.9326,338.4462,338.9326,4049.0
2023-08-01 13:30:00,348.38,348.83,348.38,348.57,1752.0,338.8742,339.3119,338.8742,339.059,1752.0
2023-08-01 13:40:00,348.51,348.93,348.51,348.71,1764.0,339.0007,339.4092,339.0007,339.1952,1764.0
2023-08-01 13:50:00,348.71,348.71,348.1,348.16,3401.0,339.1952,339.1952,338.6018,338.6602,3401.0
2023-08-01 14:00:00,348.52,348.53,348.45,348.46,1281.0,339.0104,339.0201,338.9423,338.952,1281.0
2023-08-01 14:10:00,348.67,349.08,348.45,348.86,2202.0,339.1563,339.5551,338.9423,339.3411,2202.0
2023-08-01 14:20:00,348.86,348.86,348.46,348.78,2470.0,339.3411,339.3411,338.952,339.2633,2470.0
2023-08-01 14:30:00,348.78,349.05,348.61,348.61,4253.0,339.2633,339.5259,339.0979,339.0979,4253.0
2023-08-01 14:40:00,348.63,349.03,348.58,348.95,4091.0,339.1174,339.5065,339.0687,339.4286,4091.0
2023-08-01 14:50:00,349.03,349.15,348.74,349.13,3119.0,339.5065,339.6232,339.2244,339.6037,3119.0
2023-08-01 15:00:00,349.13,349.42,349.03,349.4,1300.0,339.6037,339.8858,339.5065,339.8664,1300.0
2023-08-01 15:10:00,349.33,349.47,349.14,349.39,3989.0,339.7983,339.9345,339.6135,339.8566,3989.0
2023-08-01 15:20:00,349.5,349.74,349.35,349.39,2847.0,339.9636,340.1971,339.8177,339.8566,2847.0
2023-08-01 15:30:00,349.34,349.67,348.86,349.3,7331.0,339.808,340.129,339.3411,339.7691,7331.0
2023-08-01 15:40:00,349.38,349.58,349.17,349.52,4037.0,339.8469,340.0415,339.6426,339.9831,4037.0
2023-08-01 15:50:00,349.58,349.76,348.9,349.05,23746.0,340.0415,340.2165,339.38,339.5259,23746.0
2023-08-02 09:30:00,346.14,347.98,345.01,346.91,6082.0,336.6953,338.4851,335.5962,337.4443,6082.0
2023-08-02 09:40:00,346.92,348.09,346.92,347.59,4553.0,337.454,338.5921,337.454,338.1058,4553.0
2023-08-02 09:50:00,347.62,347.62,347.0,347.2,1366.0,338.1349,338.1349,337.5319,337.7264,1366.0
2023-08-02 10:00:00,347.04,348.5,347.04,348.21,4029.0,337.5708,338.9909,337.5708,338.7088,4029.0
2023-08-02 10:10:00,348.36,349.38,347.71,348.28,4994.0,338.8547,339.8469,338.2225,338.7769,4994.0
2023-08-02 10:20:00,348.69,348.99,348.38,348.42,2425.0,339.1757,339.4676,338.8742,338.9131,2425.0
2023-08-02 10:30:00,348.79,349.34,348.66,348.66,3183.0,339.273,339.808,339.1466,339.1466,3183.0
2023-08-02 10:40:00,348.31,348.34,347.03,347.29,2055.0,338.8061,338.8353,337.561,337.8139,2055.0
2023-08-02 10:50:00,347.14,347.66,346.61,346.61,2600.0,337.668,338.1738,337.1525,337.1525,2600.0
2023-08-02 11:00:00,346.51,346.66,345.24,345.58,18397.0,337.0552,337.2011,335.8199,336.1506,18397.0
2023-08-02 11:10:00,346.55,347.0,346.08,346.08,5332.0,337.0941,337.5319,336.637,336.637,5332.0
2023-08-02 11:20:00,346.16,347.31,346.16,347.31,2714.0,336.7148,337.8334,336.7148,337.8334,2714.0
2023-08-02 11:30:00,347.13,347.47,346.84,346.94,9182.0,337.6583,337.989,337.3762,337.4735,9182.0
2023-08-02 11:40:00,346.67,347.12,346.67,346.86,1908.0,337.2109,337.6486,337.2109,337.3957,1908.0
2023-08-02 11:50:00,347.16,347.16,346.79,346.91,826.0,337.6875,337.6875,337.3276,337.4443,826.0
2023-08-02 12:00:00,346.56,346.62,346.41,346.5,1014.0,337.1039,337.1622,336.958,337.0455,1014.0
2023-08-02 12:10:00,347.1,347.72,346.54,347.64,9333.0,337.6291,338.2322,337.0844,338.1544,9333.0
2023-08-02 12:20:00,347.83,348.19,347.53,347.74,3873.0,338.3392,338.6894,338.0474,338.2517,3873.0
2023-08-02 12:30:00,347.51,347.84,347.49,347.72,3105.0,338.0279,338.3489,338.0085,338.2322,3105.0
2023-08-02 12:40:00,347.78,348.17,347.75,348.11,4879.0,338.2906,338.6699,338.2614,338.6116,4879.0
2023-08-02 12:50:00,348.0,348.06,347.85,347.85,800.0,338.5046,338.5629,338.3587,338.3587,800.0
2023-08-02 13:00:00,348.04,348.27,347.96,348.08,3006.0,338.5435,338.7672,338.4657,338.5824,3006.0
2023-08-02 13:10:00,348.08,348.26,348.02,348.08,2700.0,338.5824,338.7575,338.524,338.5824,2700.0
2023-08-02 13:20:00,348.08,348.08,347.89,347.89,1418.0,338.5824,338.5824,338.3976,338.3976,1418.0
2023-08-02 13:30:00,347.93,348.6,347.87,348.46,1215.0,338.4365,339.0882,338.3781,338.952,1215.0
2023-08-02 13:40:00,348.46,348.77,348.21,348.29,1426.0,338.952,339.2536,338.7088,338.7867,1426.0
2023-08-02 13:50:00,348.29,348.36,347.96,348.07,3034.0,338.7867,338.8547,338.4657,338.5727,3034.0
2023-08-02 14:00:00,348.05,348.21,347.67,347.67,3051.0,338.5532,338.7088,338.1836,338.1836,3051.0
2023-08-02 14:10:00,347.67,347.86,347.06,347.22,4956.0,338.1836,338.3684,337.5902,337.7459,4956.0
2023-08-02 14:20:00,347.17,347.45,346.98,347.45,3498.0,337.6972,337.9696,337.5124,337.9696,3498.0
2023-08-02 14:30:00,347.38,347.57,347.28,347.29,2740.0,337.9015,338.0863,337.8042,337.8139,2740.0
2023-08-02 14:40:00,347.29,347.43,347.0,347.31,13019.0,337.8139,337.9501,337.5319,337.8334,13019.0
2023-08-02 14:50:00,347.19,347.67,347.19,347.63,2239.0,337.7167,338.1836,337.7167,338.1447,2239.0
2023-08-02 15:00:00,347.81,347.86,347.47,347.5,2085.0,338.3198,338.3684,337.989,338.0182,2085.0
2023-08-02 15:10:00,347.44,347.56,347.2,347.3,3393.0,337.9598,338.0766,337.7264,337.8237,3393.0
2023-08-02 15:20:00,347.63,347.72,347.0,347.0,3298.0,338.1447,338.2322,337.5319,337.5319,3298.0
2023-08-02 15:30:00,347.1,347.38,346.92,347.27,6364.0,337.6291,337.9015,337.454,337.7945,6364.0
2023-08-02 15:40:00,347.16,348.0,347.12,347.86,5465.0,337.6875,338.5046,337.6486,338.3684,5465.0
2023-08-02 15:50:00,347.73,348.34,347.6,347.76,17157.0,338.2419,338.8353,338.1155,338.2711,17157.0
2023-08-03 09:30:00,345.72,348.12,344.68,347.49,7562.0,336.2868,338.6213,335.2752,338.0085,7562.0
2023-08-03 09:40:00,347.49,347.49,345.87,347.08,2300.0,338.0085,338.0085,336.4327,337.6097,2300.0
2023-08-03 09:50:00,346.82,347.49,346.27,346.34,4185.0,337.3568,338.0085,336.8218,336.8899,4185.0
2023-08-03 10:00:00,346.14,347.43,346.14,346.89,4888.0,336.6953,337.9501,336.6953,337.4249,4888.0
2023-08-03 10:10:00,346.89,348.01,346.45,348.01,3531.0,337.4249,338.5143,336.9969,338.5143,3531.0
2023-08-03 10:20:00,348.17,348.31,347.6,347.78,2411.0,338.6699,338.8061,338.1155,338.2906,2411.0
2023-08-03 10:30:00,347.78,348.3,347.09,347.19,2200.0,338.2906,338.7964,337.6194,337.7167,2200.0
2023-08-03 10:40:00,347.17,347.54,346.8,347.2,1343.0,337.6972,338.0571,337.3373,337.7264,1343.0
2023-08-03 10:50:00,347.24,347.7,347.24,347.7,1601.0,337.7653,338.2128,337.7653,338.2128,1601.0
2023-08-03 11:00:00,347.54,347.77,347.54,347.71,1666.0,338.0571,338.2808,338.0571,338.2225,1666.0
2023-08-03 11:10:00,347.93,348.63,347.86,348.63,1581.0,338.4365,339.1174,338.3684,339.1174,1581.0
2023-08-03 11:20:00,348.89,349.25,348.8,349.04,2700.0,339.3703,339.7205,339.2827,339.5162,2700.0
2023-08-03 11:30:00,349.09,349.54,348.88,348.89,4600.0,339.5648,340.0025,339.3606,339.3703,4600.0
2023-08-03 11:40:00,348.77,348.86,348.74,348.74,707.0,339.2536,339.3411,339.2244,339.2244,707.0
2023-08-03 11:50:00,348.76,349.25,348.76,348.92,1918.0,339.2438,339.7205,339.2438,339.3995,1918.0
2023-08-03 12:00:00,348.85,348.85,348.77,348.77,300.0,339.3314,339.3314,339.2536,339.2536,300.0
2023-08-03 12:10:00,348.89,349.33,348.65,349.21,5378.0,339.3703,339.7983,339.1368,339.6816,5378.0
2023-08-03 12:20:00,349.13,349.21,349.04,349.04,575.0,339.6037,339.6816,339.5162,339.5162,575.0
2023-08-03 12:30:00,349.71,350.49,349.64,350.1,6806.0,340.1679,340.9266,340.0998,340.5473,6806.0
2023-08-03 12:40:00,350.26,351.08,350.26,351.08,1128.0,340.7029,341.5005,340.7029,341.5005,1128.0
2023-08-03 12:50:00,351.08,352.15,350.63,351.98,10849.0,341.5005,342.5413,341.0628,342.376,10849.0
2023-08-03 13:00:00,351.93,352.6,351.93,352.54,5138.0,342.3273,342.9791,342.3273,342.9207,5138.0
2023-08-03 13:10:00,352.55,353.25,352.55,352.95,6820.0,342.9304,343.6113,342.9304,343.3195,6820.0
2023-08-03 13:20:00,352.96,354.09,352.96,354.01,5402.0,343.3292,344.4284,343.3292,344.3506,5402.0
2023-08-03 13:30:00,353.86,354.47,353.84,354.28,4803.0,344.2047,344.798,344.1852,344.6132,4803.0
2023-08-03 13:40:00,354.37,354.56,353.59,353.68,6330.0,344.7008,344.8856,343.942,344.0296,6330.0
2023-08-03 13:50:00,353.59,354.1,353.55,353.7,3726.0,343.942,344.4381,343.9031,344.049,3726.0
2023-08-03 14:00:00,353.9,353.98,353.65,353.65,3189.0,344.2436,344.3214,344.0004,344.0004,3189.0
2023-08-03 14:10:00,353.7,353.82,353.51,353.69,2053.0,344.049,344.1658,343.8642,344.0393,2053.0
2023-08-03 14:20:00,353.57,354.4,353.53,353.61,8227.0,343.9226,344.7299,343.8837,343.9615,8227.0
2023-08-03 14:30:00,353.65,353.68,353.29,353.57,3764.0,344.0004,344.0296,343.6502,343.9226,3764.0
2023-08-03 14:40:00,353.57,353.82,353.5,353.8,2046.0,343.9226,344.1658,343.8545,344.1463,2046.0
2023-08-03 14:50:00,353.79,354.27,353.79,353.95,3816.0,344.1366,344.6035,344.1366,344.2922,3816.0
2023-08-03 15:00:00,354.03,354.19,353.89,354.0,3334.0,344.37,344.5257,344.2339,344.3409,3334.0
2023-08-03 15:10:00,353.89,354.33,353.72,354.25,3320.0,344.2339,344.6618,344.0685,344.584,3320.0
2023-08-03 15:20:00,354.11,354.33,353.56,353.56,8437.0,344.4479,344.6618,343.9129,343.9129,8437.0
2023-08-03 15:30:00,353.28,353.65,353.28,353.34,3200.0,343.6405,344.0004,343.6405,343.6989,3200.0
2023-08-03 15:40:00,353.34,353.8,353.07,353.1,5212.0,343.6989,344.1463,343.4362,343.4654,5212.0
2023-08-03 15:50:00,353.27,353.68,352.48,352.53,23669.0,343.6308,344.0296,342.8623,342.911,23669.0
2023-08-04 09:30:00,349.7,353.46,349.7,350.33,6526.0,341.4898,345.1615,341.4898,342.105,6526.0
2023-08-04 09:40:00,351.18,353.56,350.39,353.41,5437.0,342.935,345.2592,342.1636,345.1127,5437.0
2023-08-04 09:50:00,352.92,353.05,351.68,351.76,8521.0,344.6342,344.7611,343.4233,343.5014,8521.0
2023-08-04 10:00:00,352.11,352.11,349.33,350.03,12182.0,343.8432,343.8432,341.1285,341.812,12182.0
2023-08-04 10:10:00,350.12,350.12,349.51,350.01,2812.0,341.8999,341.8999,341.3042,341.7925,2812.0
2023-08-04 10:20:00,350.67,351.29,350.37,351.29,1994.0,342.437,343.0424,342.144,343.0424,1994.0
2023-08-04 10:30:00,352.28,352.28,351.46,352.17,5373.0,344.0092,344.0092,343.2085,343.9018,5373.0
2023-08-04 10:40:00,352.23,352.55,351.35,351.86,5803.0,343.9604,344.2729,343.101,343.5991,5803.0
2023-08-04 10:50:00,352.18,352.19,350.98,351.89,5300.0,343.9116,343.9213,342.7397,343.6284,5300.0
2023-08-04 11:00:00,351.91,351.91,350.96,350.96,6053.0,343.6479,343.6479,342.7202,342.7202,6053.0
2023-08-04 11:10:00,351.05,351.58,351.03,351.49,4423.0,342.8081,343.3256,342.7886,343.2378,4423.0
2023-08-04 11:20:00,351.51,351.73,351.17,351.33,3764.0,343.2573,343.4721,342.9253,343.0815,3764.0
2023-08-04 11:30:00,351.34,351.68,351.14,351.15,3620.0,343.0913,343.4233,342.896,342.9057,3620.0
2023-08-04 11:40:00,351.03,351.05,350.86,351.05,1301.0,342.7886,342.8081,342.6225,342.8081,1301.0
2023-08-04 11:50:00,351.19,351.67,350.98,351.36,3134.0,342.9448,343.4135,342.7397,343.1108,3134.0
2023-08-04 12:00:00,351.51,352.24,351.16,351.34,4095.0,343.2573,343.9701,342.9155,343.0913,4095.0
2023-08-04 12:10:00,351.46,351.88,351.38,351.88,2028.0,343.2085,343.6186,343.1303,343.6186,2028.0
2023-08-04 12:20:00,351.59,352.78,351.48,352.77,2360.0,343.3354,344.4975,343.228,344.4877,2360.0
2023-08-04 12:30:00,352.74,352.81,352.43,352.81,1850.0,344.4584,344.5268,344.1557,344.5268,1850.0
2023-08-04 12:40:00,353.21,353.45,353.21,353.45,1800.0,344.9174,345.1517,344.9174,345.1517,1800.0
2023-08-04 12:50:00,353.43,353.57,352.88,353.13,2632.0,345.1322,345.2689,344.5951,344.8392,2632.0
2023-08-04 13:00:00,353.18,353.29,352.04,352.2,3870.0,344.8881,344.9955,343.7748,343.9311,3870.0
2023-08-04 13:10:00,352.21,352.21,351.45,351.73,5957.0,343.9408,343.9408,343.1987,343.4721,5957.0
2023-08-04 13:20:00,351.74,351.74,350.66,350.92,4384.0,343.4819,343.4819,342.4272,342.6811,4384.0
2023-08-04 13:30:00,350.82,351.35,350.62,350.66,10306.0,342.5835,343.101,342.3882,342.4272,10306.0
2023-08-04 13:40:00,350.27,350.74,350.03,350.74,7033.0,342.0464,342.5054,341.812,342.5054,7033.0
2023-08-04 13:50:00,350.73,350.73,350.14,350.28,5117.0,342.4956,342.4956,341.9194,342.0562,5117.0
2023-08-04 14:00:00,350.12,350.12,348.42,348.49,3330.0,341.8999,341.8999,340.2398,340.3082,3330.0
2023-08-04 14:10:00,348.86,349.25,348.13,348.13,2372.0,340.6695,341.0503,339.9566,339.9566,2372.0
2023-08-04 14:20:00,348.21,348.21,346.38,346.74,15157.0,340.0348,340.0348,338.2477,338.5993,15157.0
2023-08-04 14:30:00,346.68,346.93,345.99,346.1,4683.0,338.5407,338.7848,337.8669,337.9743,4683.0
2023-08-04 14:40:00,346.28,346.45,345.83,346.19,2982.0,338.1501,338.3161,337.7106,338.0622,2982.0
2023-08-04 14:50:00,346.4,346.75,345.84,346.38,5510.0,338.2673,338.609,337.7204,338.2477,5510.0
2023-08-04 15:00:00,346.23,346.63,345.62,345.62,2498.0,338.1012,338.4919,337.5056,337.5056,2498.0
2023-08-04 15:10:00,345.99,346.55,345.99,346.12,1779.0,337.8669,338.4137,337.8669,337.9938,1779.0
2023-08-04 15:20:00,346.16,346.25,345.3,345.61,9799.0,338.0329,338.1208,337.1931,337.4958,9799.0
2023-08-04 15:30:00,345.63,345.93,344.79,344.91,4412.0,337.5153,337.8083,336.6951,336.8122,4412.0
2023-08-04 15:40:00,344.92,345.17,344.62,344.98,7431.0,336.822,337.0661,336.529,336.8806,7431.0
2023-08-04 15:50:00,344.85,345.43,344.53,345.1,40298.0,336.7536,337.32,336.4412,336.9978,40298.0
2023-08-07 09:30:00,348.15,349.94,348.15,349.8,5379.0,339.9762,341.7241,339.9762,341.5874,5379.0
2023-08-07 09:40:00,349.63,349.63,347.81,349.42,3124.0,341.4214,341.4214,339.6441,341.2163,3124.0
2023-08-07 09:50:00,348.99,349.29,348.21,348.93,1129.0,340.7964,341.0894,340.0348,340.7379,1129.0
2023-08-07 10:00:00,349.33,350.12,349.01,350.12,1887.0,341.1285,341.8999,340.816,341.8999,1887.0
2023-08-07 10:10:00,350.12,350.77,349.77,350.25,3700.0,341.8999,342.5347,341.5581,342.0269,3700.0
2023-08-07 10:20:00,350.06,350.49,350.06,350.28,2124.0,341.8413,342.2612,341.8413,342.0562,2124.0
2023-08-07 10:30:00,350.58,351.26,350.58,351.26,2430.0,342.3491,343.0132,342.3491,343.0132,2430.0
2023-08-07 10:40:00,351.12,351.12,350.77,350.94,1546.0,342.8764,342.8764,342.5347,342.7007,1546.0
2023-08-07 10:50:00,351.05,351.05,350.8,351.03,1484.0,342.8081,342.8081,342.564,342.7886,1484.0
2023-08-07 11:00:00,350.38,350.82,350.37,350.67,2125.0,342.1538,342.5835,342.144,342.437,2125.0
2023-08-07 11:10:00,350.87,351.19,350.8,351.19,2012.0,342.6323,342.9448,342.564,342.9448,2012.0
2023-08-07 11:20:00,351.26,351.43,350.91,351.0,5042.0,343.0132,343.1792,342.6714,342.7593,5042.0
2023-08-07 11:30:00,351.12,351.13,350.52,350.73,770.0,342.8764,342.8862,342.2905,342.4956,770.0
2023-08-07 11:40:00,351.22,351.32,351.08,351.11,1641.0,342.9741,343.0717,342.8374,342.8667,1641.0
2023-08-07 11:50:00,351.09,351.83,351.08,351.34,1412.0,342.8471,343.5698,342.8374,343.0913,1412.0
2023-08-07 12:00:00,351.34,351.52,351.16,351.16,1203.0,343.0913,343.267,342.9155,342.9155,1203.0
2023-08-07 12:10:00,351.21,351.21,350.29,350.58,3451.0,342.9643,342.9643,342.0659,342.3491,3451.0
2023-08-07 12:20:00,350.71,351.24,350.65,351.24,1160.0,342.4761,342.9936,342.4175,342.9936,1160.0
2023-08-07 12:30:00,351.33,351.33,350.59,350.6,2252.0,343.0815,343.0815,342.3589,342.3686,2252.0
2023-08-07 12:40:00,351.14,351.14,350.99,350.99,830.0,342.896,342.896,342.7495,342.7495,830.0
2023-08-07 12:50:00,351.45,351.48,351.12,351.19,2214.0,343.1987,343.228,342.8764,342.9448,2214.0
2023-08-07 13:00:00,351.37,351.37,351.24,351.26,700.0,343.1206,343.1206,342.9936,343.0132,700.0
2023-08-07 13:10:00,351.26,351.26,350.77,350.86,2399.0,343.0132,343.0132,342.5347,342.6225,2399.0
2023-08-07 13:20:00,350.86,351.18,350.64,350.64,1626.0,342.6225,342.935,342.4077,342.4077,1626.0
2023-08-07 13:30:00,350.79,351.35,350.79,351.35,1847.0,342.5542,343.101,342.5542,343.101,1847.0
2023-08-07 13:40:00,351.48,351.6,351.32,351.48,1508.0,343.228,343.3452,343.0717,343.228,1508.0
2023-08-07 13:50:00,351.37,351.53,351.23,351.53,905.0,343.1206,343.2768,342.9839,343.2768,905.0
2023-08-07 14:00:00,351.6,351.67,351.0,351.16,2538.0,343.3452,343.4135,342.7593,342.9155,2538.0
2023-08-07 14:10:00,351.2,351.2,350.57,350.65,2124.0,342.9546,342.9546,342.3394,342.4175,2124.0
2023-08-07 14:20:00,350.65,350.65,350.06,350.16,1480.0,342.4175,342.4175,341.8413,341.939,1480.0
2023-08-07 14:30:00,350.33,350.73,350.33,350.54,2760.0,342.105,342.4956,342.105,342.3101,2760.0
2023-08-07 14:40:00,350.76,350.76,350.19,350.2,3660.0,342.5249,342.5249,341.9683,341.978,3660.0
2023-08-07 14:50:00,350.2,350.36,349.94,349.94,3749.0,341.978,342.1343,341.7241,341.7241,3749.0
2023-08-07 15:00:00,350.03,350.28,349.63,349.68,2663.0,341.812,342.0562,341.4214,341.4702,2663.0
2023-08-07 15:10:00,349.8,349.8,349.03,349.07,4283.0,341.5874,341.5874,340.8355,340.8746,4283.0
2023-08-07 15:20:00,349.2,349.2,348.79,348.79,2016.0,341.0015,341.0015,340.6011,340.6011,2016.0
2023-08-07 15:30:00,348.68,349.02,348.68,348.88,1537.0,340.4937,340.8257,340.4937,340.689,1537.0
2023-08-07 15:40:00,349.1,349.34,349.04,349.28,3670.0,340.9039,341.1382,340.8453,341.0796,3670.0
2023-08-07 15:50:00,349.23,350.09,349.23,349.78,18792.0,341.0308,341.8706,341.0308,341.5679,18792.0
2023-08-08 09:30:00,344.26,344.26,342.16,342.57,4307.0,336.1775,336.1775,334.1268,334.5272,4307.0
2023-08-08 09:40:00,342.59,343.52,342.16,343.06,4707.0,334.5467,335.4549,334.1268,335.0057,4707.0
2023-08-08 09:50:00,342.68,343.97,342.67,343.71,2589.0,334.6346,335.8943,334.6248,335.6404,2589.0
2023-08-08 10:00:00,343.68,343.95,343.15,343.74,3413.0,335.6111,335.8748,335.0936,335.6697,3413.0
2023-08-08 10:10:00,343.72,343.75,342.54,342.94,3485.0,335.6502,335.6795,334.4979,334.8885,3485.0
2023-08-08 10:20:00,342.9,343.52,342.58,343.34,3408.0,334.8494,335.4549,334.5369,335.2791,3408.0
2023-08-08 10:30:00,343.13,343.31,342.08,342.13,4017.0,335.074,335.2498,334.0487,334.0975,4017.0
2023-08-08 10:40:00,342.3,343.52,342.2,343.24,2161.0,334.2635,335.4549,334.1659,335.1814,2161.0
2023-08-08 10:50:00,343.52,343.55,342.39,342.39,7848.0,335.4549,335.4842,334.3514,334.3514,7848.0
2023-08-08 11:00:00,342.08,342.33,341.95,341.96,1601.0,334.0487,334.2928,333.9217,333.9315,1601.0
2023-08-08 11:10:00,341.84,342.33,341.8,342.17,4785.0,333.8143,334.2928,333.7753,334.1366,4785.0
2023-08-08 11:20:00,342.2,342.35,341.46,342.35,3431.0,334.1659,334.3123,333.4432,334.3123,3431.0
2023-08-08 11:30:00,342.36,343.18,342.36,343.18,1789.0,334.3221,335.1229,334.3221,335.1229,1789.0
2023-08-08 11:40:00,343.18,343.52,343.18,343.42,1500.0,335.1229,335.4549,335.1229,335.3572,1500.0
2023-08-08 11:50:00,343.34,343.45,342.67,343.28,2307.0,335.2791,335.3865,334.6248,335.2205,2307.0
2023-08-08 12:00:00,343.39,344.22,343.38,344.22,1795.0,335.3279,336.1384,335.3182,336.1384,1795.0
2023-08-08 12:10:00,344.35,344.84,344.29,344.84,1230.0,336.2654,336.7439,336.2068,336.7439,1230.0
2023-08-08 12:20:00,345.08,345.09,344.25,344.6,2115.0,336.9782,336.988,336.1677,336.5095,2115.0
2023-08-08 12:30:00,344.65,345.26,344.64,344.91,1795.0,336.5583,337.154,336.5486,336.8122,1795.0
2023-08-08 12:40:00,345.23,345.23,345.23,345.23,324.0,337.1247,337.1247,337.1247,337.1247,324.0
2023-08-08 12:50:00,345.57,345.57,345.04,345.47,2518.0,337.4567,337.4567,336.9392,337.3591,2518.0
2023-08-08 13:00:00,345.56,345.56,345.56,345.56,758.0,337.447,337.447,337.447,337.447,758.0
2023-08-08 13:10:00,345.82,346.39,345.82,346.35,1042.0,337.7009,338.2575,337.7009,338.2184,1042.0
2023-08-08 13:20:00,346.18,346.28,345.96,346.01,1316.0,338.0524,338.1501,337.8376,337.8864,1316.0
2023-08-08 13:30:00,346.43,346.69,346.12,346.44,2164.0,338.2965,338.5504,337.9938,338.3063,2164.0
2023-08-08 13:40:00,346.43,346.61,346.43,346.54,804.0,338.2965,338.4723,338.2965,338.404,804.0
2023-08-08 13:50:00,346.56,346.8,346.41,346.58,1814.0,338.4235,338.6579,338.277,338.443,1814.0
2023-08-08 14:00:00,346.58,346.58,345.53,345.8,3420.0,338.443,338.443,337.4177,337.6813,3420.0
2023-08-08 14:10:00,345.8,346.05,345.54,346.05,4805.0,337.6813,337.9255,337.4274,337.9255,4805.0
2023-08-08 14:20:00,346.05,346.33,345.98,345.98,906.0,337.9255,338.1989,337.8571,337.8571,906.0
2023-08-08 14:30:00,346.16,346.28,345.98,346.06,2011.0,338.0329,338.1501,337.8571,337.9352,2011.0
2023-08-08 14:40:00,346.19,346.4,346.09,346.28,1722.0,338.0622,338.2673,337.9645,338.1501,1722.0
2023-08-08 14:50:00,346.47,347.28,346.42,347.06,2505.0,338.3356,339.1266,338.2868,338.9118,2505.0
2023-08-08 15:00:00,347.06,347.27,347.0,347.2,1202.0,338.9118,339.1168,338.8532,339.0485,1202.0
2023-08-08 15:10:00,347.32,347.53,347.28,347.53,1600.0,339.1657,339.3707,339.1266,339.3707,1600.0
2023-08-08 15:20:00,347.61,347.9,347.53,347.86,3388.0,339.4488,339.732,339.3707,339.693,3388.0
2023-08-08 15:30:00,347.81,347.99,347.59,347.97,3931.0,339.6441,339.8199,339.4293,339.8004,3931.0
2023-08-08 15:40:00,347.95,348.18,347.25,347.44,10520.0,339.7809,340.0055,339.0973,339.2828,10520.0
2023-08-08 15:50:00,347.4,347.62,346.57,347.05,31893.0,339.2438,339.4586,338.4333,338.902,31893.0
2023-08-09 09:30:00,345.52,346.06,344.95,345.49,5622.0,337.4079,337.9352,336.8513,337.3786,5622.0
2023-08-09 09:40:00,345.22,347.19,345.22,346.79,2400.0,337.115,339.0387,337.115,338.6481,2400.0
2023-08-09 09:50:00,346.79,346.79,345.07,345.86,2521.0,338.6481,338.6481,336.9685,337.7399,2521.0
2023-08-09 10:00:00,346.33,346.57,346.13,346.13,1957.0,338.1989,338.4333,338.0036,338.0036,1957.0
2023-08-09 10:10:00,346.09,347.06,345.85,347.05,1701.0,337.9645,338.9118,337.7302,338.902,1701.0
2023-08-09 10:20:00,346.43,347.29,346.43,347.29,1529.0,338.2965,339.1364,338.2965,339.1364,1529.0
2023-08-09 10:30:00,347.29,347.31,346.7,347.24,1222.0,339.1364,339.1559,338.5602,339.0875,1222.0
2023-08-09 10:40:00,347.42,347.57,346.89,346.89,1927.0,339.2633,339.4098,338.7457,338.7457,1927.0
2023-08-09 10:50:00,346.72,346.72,345.75,346.08,2199.0,338.5797,338.5797,337.6325,337.9548,2199.0
2023-08-09 11:00:00,345.7,346.4,345.7,346.07,1452.0,337.5837,338.2673,337.5837,337.945,1452.0
2023-08-09 11:10:00,346.3,346.38,345.45,345.45,2600.0,338.1696,338.2477,337.3396,337.3396,2600.0
2023-08-09 11:20:00,345.45,345.53,344.91,344.95,1146.0,337.3396,337.4177,336.8122,336.8513,1146.0
2023-08-09 11:30:00,345.15,345.46,345.08,345.17,3162.0,337.0466,337.3493,336.9782,337.0661,3162.0
2023-08-09 11:40:00,345.09,345.2,344.67,344.67,1607.0,336.988,337.0954,336.5779,336.5779,1607.0
2023-08-09 11:50:00,344.11,344.23,343.55,343.89,3194.0,336.031,336.1482,335.4842,335.8162,3194.0
2023-08-09 12:00:00,343.76,345.34,343.73,345.34,3332.0,335.6892,337.2321,335.6599,337.2321,3332.0
2023-08-09 12:10:00,345.33,345.33,344.5,344.68,1921.0,337.2224,337.2224,336.4119,336.5876,1921.0
2023-08-09 12:20:00,344.62,344.62,344.19,344.61,3404.0,336.529,336.529,336.1091,336.5193,3404.0
2023-08-09 12:30:00,344.61,344.98,344.61,344.73,2600.0,336.5193,336.8806,336.5193,336.6365,2600.0
2023-08-09 12:40:00,344.6,344.6,344.21,344.33,4305.0,336.5095,336.5095,336.1287,336.2459,4305.0
2023-08-09 12:50:00,344.22,344.6,344.17,344.42,4900.0,336.1384,336.5095,336.0896,336.3337,4900.0
2023-08-09 13:00:00,344.41,344.84,344.35,344.72,5450.0,336.324,336.7439,336.2654,336.6267,5450.0
2023-08-09 13:10:00,344.91,345.21,344.84,345.11,2685.0,336.8122,337.1052,336.7439,337.0075,2685.0
2023-08-09 13:20:00,345.25,345.36,345.09,345.24,2700.0,337.1443,337.2517,336.988,337.1345,2700.0
2023-08-09 13:30:00,345.23,345.97,345.2,345.91,3361.0,337.1247,337.8473,337.0954,337.7888,3361.0
2023-08-09 13:40:00,345.91,345.91,345.12,345.12,5187.0,337.7888,337.7888,337.0173,337.0173,5187.0
2023-08-09 13:50:00,345.12,345.21,344.76,344.88,11827.0,337.0173,337.1052,336.6658,336.7829,11827.0
2023-08-09 14:00:00,344.87,345.8,344.83,345.8,1841.0,336.7732,337.6813,336.7341,337.6813,1841.0
2023-08-09 14:10:00,345.8,346.33,345.8,346.33,2722.0,337.6813,338.1989,337.6813,338.1989,2722.0
2023-08-09 14:20:00,346.45,346.45,346.1,346.45,2200.0,338.3161,338.3161,337.9743,338.3161,2200.0
2023-08-09 14:30:00,346.52,346.88,346.44,346.46,2600.0,338.3844,338.736,338.3063,338.3258,2600.0
2023-08-09 14:40:00,346.55,346.9,346.41,346.43,2500.0,338.4137,338.7555,338.277,338.2965,2500.0
2023-08-09 14:50:00,346.56,346.71,346.34,346.35,3142.0,338.4235,338.57,338.2087,338.2184,3142.0
2023-08-09 15:00:00,346.27,346.34,345.87,345.94,5609.0,338.1403,338.2087,337.7497,337.8181,5609.0
2023-08-09 15:10:00,345.87,345.97,345.62,345.92,4094.0,337.7497,337.8473,337.5056,337.7985,4094.0
2023-08-09 15:20:00,345.93,346.35,345.79,346.03,5230.0,337.8083,338.2184,337.6716,337.9059,5230.0
2023-08-09 15:30:00,346.02,346.13,345.15,345.19,4985.0,337.8962,338.0036,337.0466,337.0857,4985.0
2023-08-09 15:40:00,345.13,345.26,344.1,344.1,10638.0,337.0271,337.154,336.0213,336.0213,10638.0
2023-08-09 15:50:00,343.96,344.25,343.18,343.39,37864.0,335.8845,336.1677,335.1229,335.3279,37864.0
2023-08-10 09:30:00,345.02,346.26,344.01,345.45,5094.0,336.9197,338.1305,335.9334,337.3396,5094.0
2023-08-10 09:40:00,346.24,346.5,345.39,346.47,5846.0,338.111,338.3649,337.281,338.3356,5846.0
2023-08-10 09:50:00,346.6,346.76,346.13,346.71,2501.0,338.4626,338.6188,338.0036,338.57,2501.0
2023-08-10 10:00:00,346.84,347.64,346.36,347.63,9079.0,338.6969,339.4781,338.2282,339.4684,9079.0
2023-08-10 10:10:00,347.6,348.07,347.29,348.05,3190.0,339.4391,339.898,339.1364,339.8785,3190.0
2023-08-10 10:20:00,347.93,348.3,347.63,348.17,5103.0,339.7613,340.1226,339.4684,339.9957,5103.0
2023-08-10 10:30:00,348.32,348.38,346.96,346.97,2727.0,340.1422,340.2008,338.8141,338.8239,2727.0
2023-08-10 10:40:00,346.81,346.81,345.82,346.65,2000.0,338.6676,338.6676,337.7009,338.5114,2000.0
2023-08-10 10:50:00,346.65,347.71,346.58,347.43,2850.0,338.5114,339.5465,338.443,339.2731,2850.0
2023-08-10 11:00:00,347.19,347.46,346.72,347.29,3416.0,339.0387,339.3024,338.5797,339.1364,3416.0
2023-08-10 11:10:00,346.77,347.26,346.65,347.0,2473.0,338.6286,339.1071,338.5114,338.8532,2473.0
2023-08-10 11:20:00,346.78,347.09,346.2,346.72,3883.0,338.6383,338.9411,338.0719,338.5797,3883.0
2023-08-10 11:30:00,346.71,347.3,346.67,346.96,2873.0,338.57,339.1461,338.5309,338.8141,2873.0
2023-08-10 11:40:00,346.72,346.72,345.5,345.95,5790.0,338.5797,338.5797,337.3884,337.8278,5790.0
2023-08-10 11:50:00,345.95,345.95,345.2,345.92,5959.0,337.8278,337.8278,337.0954,337.7985,5959.0
2023-08-10 12:00:00,345.92,346.22,345.45,345.45,3255.0,337.7985,338.0915,337.3396,337.3396,3255.0
2023-08-10 12:10:00,345.24,345.24,344.76,344.92,2366.0,337.1345,337.1345,336.6658,336.822,2366.0
2023-08-10 12:20:00,344.82,345.0,343.66,344.56,4091.0,336.7243,336.9001,335.5916,336.4705,4091.0
2023-08-10 12:30:00,344.58,345.28,344.55,345.26,2683.0,336.49,337.1735,336.4607,337.154,2683.0
2023-08-10 12:40:00,345.28,345.78,345.02,345.62,2543.0,337.1735,337.6618,336.9197,337.5056,2543.0
2023-08-10 12:50:00,345.55,345.55,343.99,344.0,2740.0,337.4372,337.4372,335.9138,335.9236,2740.0
2023-08-10 13:00:00,344.15,344.6,343.94,344.26,2958.0,336.0701,336.5095,335.865,336.1775,2958.0
2023-08-10 13:10:00,344.22,344.22,343.85,344.18,2019.0,336.1384,336.1384,335.7771,336.0994,2019.0
2023-08-10 13:20:00,344.16,344.16,343.5,343.56,3283.0,336.0798,336.0798,335.4353,335.4939,3283.0
2023-08-10 13:30:00,343.56,343.66,342.73,342.75,2648.0,335.4939,335.5916,334.6834,334.7029,2648.0
2023-08-10 13:40:00,342.97,343.56,342.83,343.29,3537.0,334.9178,335.4939,334.7811,335.2303,3537.0
2023-08-10 13:50:00,343.15,343.3,342.45,342.45,2757.0,335.0936,335.24,334.41,334.41,2757.0
2023-08-10 14:00:00,342.54,343.63,342.43,343.56,4945.0,334.4979,335.5623,334.3905,335.4939,4945.0
2023-08-10 14:10:00,343.54,343.87,343.31,343.38,4199.0,335.4744,335.7967,335.2498,335.3182,4199.0
2023-08-10 14:20:00,343.4,343.49,343.15,343.28,3166.0,335.3377,335.4256,335.0936,335.2205,3166.0
2023-08-10 14:30:00,343.28,343.3,342.81,343.26,3630.0,335.2205,335.24,334.7615,335.201,3630.0
2023-08-10 14:40:00,343.26,343.81,343.09,343.77,2729.0,335.201,335.7381,335.035,335.699,2729.0
2023-08-10 14:50:00,343.88,344.46,343.88,344.46,3010.0,335.8064,336.3728,335.8064,336.3728,3010.0
2023-08-10 15:00:00,344.37,344.43,343.69,344.08,2600.0,336.2849,336.3435,335.6209,336.0017,2600.0
2023-08-10 15:10:00,344.26,344.37,344.05,344.06,3899.0,336.1775,336.2849,335.9724,335.9822,3899.0
2023-08-10 15:20:00,344.07,344.07,343.12,343.27,5071.0,335.992,335.992,335.0643,335.2107,5071.0
2023-08-10 15:30:00,343.18,343.24,342.46,342.82,5443.0,335.1229,335.1814,334.4198,334.7713,5443.0
2023-08-10 15:40:00,342.56,343.04,341.81,342.82,8750.0,334.5174,334.9861,333.785,334.7713,8750.0
2023-08-10 15:50:00,342.75,343.38,342.51,342.89,34815.0,334.7029,335.3182,334.4686,334.8397,34815.0
2023-08-11 09:30:00,341.52,341.8,339.93,341.65,2619.0,333.5018,333.7753,331.9492,333.6288,2619.0
2023-08-11 09:40:00,342.3,342.67,341.89,342.39,1817.0,334.2635,334.6248,333.8631,334.3514,1817.0
2023-08-11 09:50:00,342.54,342.54,342.06,342.34,1300.0,334.4979,334.4979,334.0291,334.3026,1300.0
2023-08-11 10:00:00,342.65,343.46,342.31,343.2,2134.0,334.6053,335.3963,334.2733,335.1424,2134.0
2023-08-11 10:10:00,343.52,343.65,342.73,343.43,1504.0,335.4549,335.5818,334.6834,335.367,1504.0
2023-08-11 10:20:00,344.55,345.01,344.45,344.7,3107.0,336.4607,336.9099,336.363,336.6072,3107.0
2023-08-11 10:30:00,344.7,345.89,344.67,345.89,2747.0,336.6072,337.7692,336.5779,337.7692,2747.0
2023-08-11 10:40:00,345.89,345.89,344.87,345.22,2883.0,337.7692,337.7692,336.7732,337.115,2883.0
2023-08-11 10:50:00,345.04,345.12,344.14,344.56,3023.0,336.9392,337.0173,336.0603,336.4705,3023.0
2023-08-11 11:00:00,344.35,344.91,344.35,344.84,1840.0,336.2654,336.8122,336.2654,336.7439,1840.0
2023-08-11 11:10:00,344.78,344.85,344.22,344.26,2133.0,336.6853,336.7536,336.1384,336.1775,2133.0
2023-08-11 11:20:00,344.26,344.26,343.75,344.0,900.0,336.1775,336.1775,335.6795,335.9236,900.0
2023-08-11 11:30:00,344.13,345.01,344.13,344.6,4150.0,336.0505,336.9099,336.0505,336.5095,4150.0
2023-08-11 11:40:00,344.75,345.18,344.55,344.86,2500.0,336.656,337.0759,336.4607,336.7634,2500.0
2023-08-11 11:50:00,344.81,345.38,344.63,345.38,3967.0,336.7146,337.2712,336.5388,337.2712,3967.0
2023-08-11 12:00:00,345.94,345.94,345.06,345.06,2735.0,337.8181,337.8181,336.9587,336.9587,2735.0
2023-08-11 12:10:00,345.25,345.83,345.11,345.34,1400.0,337.1443,337.7106,337.0075,337.2321,1400.0
2023-08-11 12:20:00,345.33,345.38,344.56,344.91,1452.0,337.2224,337.2712,336.4705,336.8122,1452.0
2023-08-11 12:30:00,345.08,345.27,344.6,344.6,2300.0,336.9782,337.1638,336.5095,336.5095,2300.0
2023-08-11 12:40:00,344.78,344.78,344.3,344.3,900.0,336.6853,336.6853,336.2166,336.2166,900.0
2023-08-11 12:50:00,344.41,344.67,344.39,344.64,1330.0,336.324,336.5779,336.3044,336.5486,1330.0
2023-08-11 13:00:00,344.86,344.97,344.38,344.38,1768.0,336.7634,336.8708,336.2947,336.2947,1768.0
2023-08-11 13:10:00,344.49,344.59,344.34,344.59,1202.0,336.4021,336.4997,336.2556,336.4997,1202.0
2023-08-11 13:20:00,344.6,345.08,344.59,344.91,1600.0,336.5095,336.9782,336.4997,336.8122,1600.0
2023-08-11 13:30:00,345.09,345.09,344.65,344.8,2100.0,336.988,336.988,336.5583,336.7048,2100.0
2023-08-11 13:40:00,344.8,344.8,344.08,344.46,1597.0,336.7048,336.7048,336.0017,336.3728,1597.0
2023-08-11 13:50:00,344.45,344.55,344.17,344.54,1800.0,336.363,336.4607,336.0896,336.4509,1800.0
2023-08-11 14:00:00,344.42,344.52,344.21,344.4,2037.0,336.3337,336.4314,336.1287,336.3142,2037.0
2023-08-11 14:10:00,344.46,344.53,343.93,344.52,2550.0,336.3728,336.4412,335.8552,336.4314,2550.0
2023-08-11 14:20:00,344.52,344.57,344.2,344.34,4902.0,336.4314,336.4802,336.1189,336.2556,4902.0
2023-08-11 14:30:00,344.39,344.72,344.0,344.57,6049.0,336.3044,336.6267,335.9236,336.4802,6049.0
2023-08-11 14:40:00,344.55,345.0,344.26,344.59,7760.0,336.4607,336.9001,336.1775,336.4997,7760.0
2023-08-11 14:50:00,344.75,345.02,344.41,344.75,8211.0,336.656,336.9197,336.324,336.656,8211.0
2023-08-11 15:00:00,344.51,344.83,344.18,344.3,4759.0,336.4216,336.7341,336.0994,336.2166,4759.0
2023-08-11 15:10:00,344.18,344.39,344.0,344.39,3455.0,336.0994,336.3044,335.9236,336.3044,3455.0
2023-08-11 15:20:00,344.34,344.73,344.34,344.46,3918.0,336.2556,336.6365,336.2556,336.3728,3918.0
2023-08-11 15:30:00,344.39,344.57,343.9,343.98,2737.0,336.3044,336.4802,335.8259,335.9041,2737.0
2023-08-11 15:40:00,343.87,344.48,343.76,344.35,6525.0,335.7967,336.3923,335.6892,336.2654,6525.0
2023-08-11 15:50:00,344.15,344.57,343.82,344.53,16495.0,336.0701,336.4802,335.7478,336.4412,16495.0
2023-08-14 09:30:00,344.1,344.1,341.86,341.86,2506.0,336.0213,336.0213,333.8338,333.8338,2506.0
2023-08-14 09:40:00,342.74,342.74,341.41,341.42,3333.0,334.6932,334.6932,333.3944,333.4042,3333.0
2023-08-14 09:50:00,341.41,342.83,341.39,342.74,3570.0,333.3944,334.7811,333.3749,334.6932,3570.0
2023-08-14 10:00:00,342.88,344.14,342.88,343.78,6272.0,334.8299,336.0603,334.8299,335.7088,6272.0
2023-08-14 10:10:00,343.98,344.51,343.98,344.35,1859.0,335.9041,336.4216,335.9041,336.2654,1859.0
2023-08-14 10:20:00,344.52,344.72,344.2,344.21,6437.0,336.4314,336.6267,336.1189,336.1287,6437.0
2023-08-14 10:30:00,344.05,344.68,343.7,344.43,4192.0,335.9724,336.5876,335.6306,336.3435,4192.0
2023-08-14 10:40:00,344.43,345.01,344.42,345.01,968.0,336.3435,336.9099,336.3337,336.9099,968.0
2023-08-14 10:50:00,344.51,345.37,344.36,345.37,6716.0,336.4216,337.2614,336.2751,337.2614,6716.0
2023-08-14 11:00:00,345.33,345.33,344.92,345.26,1120.0,337.2224,337.2224,336.822,337.154,1120.0
2023-08-14 11:10:00,345.25,345.71,345.1,345.49,1607.0,337.1443,337.5935,336.9978,337.3786,1607.0
2023-08-14 11:20:00,345.75,346.02,345.6,345.97,1300.0,337.6325,337.8962,337.486,337.8473,1300.0
2023-08-14 11:30:00,346.07,346.08,345.73,345.73,1874.0,337.945,337.9548,337.613,337.613,1874.0
2023-08-14 11:40:00,346.2,346.21,345.91,345.94,3019.0,338.0719,338.0817,337.7888,337.8181,3019.0
2023-08-14 11:50:00,345.94,345.96,345.37,345.37,2131.0,337.8181,337.8376,337.2614,337.2614,2131.0
2023-08-14 12:00:00,345.4,345.71,345.39,345.71,1885.0,337.2907,337.5935,337.281,337.5935,1885.0
2023-08-14 12:10:00,345.71,345.71,345.23,345.36,1409.0,337.5935,337.5935,337.1247,337.2517,1409.0
2023-08-14 12:20:00,345.47,345.56,345.47,345.56,200.0,337.3591,337.447,337.3591,337.447,200.0
2023-08-14 12:30:00,345.54,345.67,345.23,345.54,1002.0,337.4274,337.5544,337.1247,337.4274,1002.0
2023-08-14 12:40:00,345.42,345.71,345.41,345.41,1600.0,337.3103,337.5935,337.3005,337.3005,1600.0
2023-08-14 12:50:00,345.16,345.4,344.82,344.94,2662.0,337.0564,337.2907,336.7243,336.8415,2662.0
2023-08-14 13:00:00,345.05,345.05,345.05,345.05,100.0,336.9489,336.9489,336.9489,336.9489,100.0
2023-08-14 13:10:00,345.01,345.01,344.75,344.9,1098.0,336.9099,336.9099,336.656,336.8025,1098.0
2023-08-14 13:20:00,344.89,344.93,344.43,344.57,2591.0,336.7927,336.8318,336.3435,336.4802,2591.0
2023-08-14 13:30:00,344.7,344.84,343.99,344.28,5141.0,336.6072,336.7439,335.9138,336.197,5141.0
2023-08-14 13:40:00,344.38,344.51,344.19,344.2,1820.0,336.2947,336.4216,336.1091,336.1189,1820.0
2023-08-14 13:50:00,344.27,344.27,343.86,344.1,2018.0,336.1873,336.1873,335.7869,336.0213,2018.0
2023-08-14 14:00:00,344.04,344.16,343.84,343.85,1821.0,335.9627,336.0798,335.7674,335.7771,1821.0
2023-08-14 14:10:00,343.85,343.85,343.51,343.59,2157.0,335.7771,335.7771,335.4451,335.5232,2157.0
2023-08-14 14:20:00,343.62,343.8,343.51,343.8,1422.0,335.5525,335.7283,335.4451,335.7283,1422.0
2023-08-14 14:30:00,343.68,343.78,343.48,343.75,1614.0,335.6111,335.7088,335.4158,335.6795,1614.0
2023-08-14 14:40:00,343.72,343.77,343.52,343.77,1608.0,335.6502,335.699,335.4549,335.699,1608.0
2023-08-14 14:50:00,343.78,344.18,343.78,344.05,3258.0,335.7088,336.0994,335.7088,335.9724,3258.0
2023-08-14 15:00:00,343.87,344.21,343.81,343.85,2710.0,335.7967,336.1287,335.7381,335.7771,2710.0
2023-08-14 15:10:00,343.77,344.19,343.77,344.19,1690.0,335.699,336.1091,335.699,336.1091,1690.0
2023-08-14 15:20:00,344.22,344.47,343.9,343.9,4142.0,336.1384,336.3826,335.8259,335.8259,4142.0
2023-08-14 15:30:00,343.79,344.02,343.73,343.75,2529.0,335.7185,335.9431,335.6599,335.6795,2529.0
2023-08-14 15:40:00,343.78,344.08,343.54,343.68,4113.0,335.7088,336.0017,335.4744,335.6111,4113.0
2023-08-14 15:50:00,343.63,344.27,343.58,344.27,17400.0,335.5623,336.1873,335.5135,336.1873,17400.0
2023-08-15 09:30:00,341.19,341.35,340.11,341.06,6221.0,333.1796,333.3358,332.1249,333.0526,6221.0
2023-08-15 09:40:00,341.06,341.06,338.78,338.78,8713.0,333.0526,333.0526,330.8262,330.8262,8713.0
2023-08-15 09:50:00,339.39,339.39,338.9,339.26,900.0,331.4218,331.4218,330.9433,331.2949,900.0
2023-08-15 10:00:00,339.24,339.8,337.75,338.07,13950.0,331.2754,331.8222,329.8203,330.1328,13950.0
2023-08-15 10:10:00,338.06,338.63,337.93,338.02,2627.0,330.1231,330.6797,329.9961,330.084,2627.0
2023-08-15 10:20:00,338.02,338.8,338.02,338.1,1000.0,330.084,330.8457,330.084,330.1621,1000.0
2023-08-15 10:30:00,338.04,338.14,336.41,337.13,7338.0,330.1035,330.2012,328.5118,329.2149,7338.0
2023-08-15 10:40:00,337.01,337.24,336.6,336.6,3097.0,329.0977,329.3223,328.6973,328.6973,3097.0
2023-08-15 10:50:00,336.59,337.43,336.49,337.31,1137.0,328.6876,329.5078,328.5899,329.3907,1137.0
2023-08-15 11:00:00,337.56,338.41,337.46,338.3,1617.0,329.6348,330.4648,329.5371,330.3574,1617.0
2023-08-15 11:10:00,338.47,339.02,338.47,338.56,5136.0,330.5234,331.0605,330.5234,330.6113,5136.0
2023-08-15 11:20:00,338.74,338.9,337.79,337.88,7211.0,330.7871,330.9433,329.8594,329.9473,7211.0
2023-08-15 11:30:00,338.03,338.22,337.85,338.03,1779.0,330.0938,330.2793,329.918,330.0938,1779.0
2023-08-15 11:40:00,338.13,338.21,337.73,337.98,2166.0,330.1914,330.2695,329.8008,330.0449,2166.0
2023-08-15 11:50:00,337.85,337.85,337.4,337.42,2606.0,329.918,329.918,329.4786,329.4981,2606.0
2023-08-15 12:00:00,337.35,337.35,336.35,336.38,2340.0,329.4297,329.4297,328.4532,328.4825,2340.0
2023-08-15 12:10:00,336.18,336.55,336.15,336.5,2001.0,328.2872,328.6485,328.2579,328.5997,2001.0
2023-08-15 12:20:00,336.6,336.69,336.35,336.38,726.0,328.6973,328.7852,328.4532,328.4825,726.0
2023-08-15 12:30:00,336.99,336.99,336.27,336.48,1322.0,329.0782,329.0782,328.3751,328.5802,1322.0
2023-08-15 12:40:00,337.05,337.05,336.4,336.4,1733.0,329.1368,329.1368,328.502,328.502,1733.0
2023-08-15 12:50:00,336.28,336.43,336.16,336.43,1042.0,328.3848,328.5313,328.2677,328.5313,1042.0
2023-08-15 13:00:00,336.26,336.26,335.69,335.72,4004.0,328.3653,328.3653,327.8087,327.838,4004.0
2023-08-15 13:10:00,335.73,336.25,335.73,336.06,4158.0,327.8478,328.3556,327.8478,328.17,4158.0
2023-08-15 13:20:00,336.02,336.65,336.01,336.07,1120.0,328.131,328.7462,328.1212,328.1798,1120.0
2023-08-15 13:30:00,336.01,336.37,336.01,336.28,1157.0,328.1212,328.4727,328.1212,328.3848,1157.0
2023-08-15 13:40:00,336.26,336.41,335.95,335.95,7123.0,328.3653,328.5118,328.0626,328.0626,7123.0
2023-08-15 13:50:00,336.0,336.58,335.9,336.58,2800.0,328.1114,328.6778,328.0138,328.6778,2800.0
2023-08-15 14:00:00,336.64,336.64,336.11,336.11,1400.0,328.7364,328.7364,328.2188,328.2188,1400.0
2023-08-15 14:10:00,336.15,336.16,335.97,336.16,1550.0,328.2579,328.2677,328.0821,328.2677,1550.0
2023-08-15 14:20:00,336.28,336.48,336.21,336.33,1124.0,328.3848,328.5802,328.3165,328.4337,1124.0
2023-08-15 14:30:00,336.37,336.66,336.29,336.6,1750.0,328.4727,328.7559,328.3946,328.6973,1750.0
2023-08-15 14:40:00,336.6,336.7,336.42,336.42,2133.0,328.6973,328.795,328.5216,328.5216,2133.0
2023-08-15 14:50:00,336.52,337.12,336.42,336.55,3275.0,328.6192,329.2051,328.5216,328.6485,3275.0
2023-08-15 15:00:00,336.44,336.59,336.3,336.31,1358.0,328.5411,328.6876,328.4044,328.4141,1358.0
2023-08-15 15:10:00,336.41,336.54,336.01,336.02,5872.0,328.5118,328.6387,328.1212,328.131,5872.0
2023-08-15 15:20:00,335.89,336.19,335.31,335.31,5936.0,328.004,328.297,327.4376,327.4376,5936.0
2023-08-15 15:30:00,335.21,335.83,335.18,335.62,3503.0,327.34,327.9454,327.3107,327.7403,3503.0
2023-08-15 15:40:00,335.48,335.58,335.08,335.47,4883.0,327.6036,327.7013,327.213,327.5939,4883.0
2023-08-15 15:50:00,335.47,336.94,335.47,336.36,30537.0,327.5939,329.0294,327.5939,328.463,30537.0
2023-08-16 09:30:00,335.64,337.22,334.15,336.87,10073.0,327.7599,329.3028,326.3049,328.961,10073.0
2023-08-16 09:40:00,337.2,338.56,337.0,337.97,6333.0,329.2832,330.6113,329.0879,330.0352,6333.0
2023-08-16 09:50:00,337.75,337.75,337.22,337.34,1983.0,329.8203,329.8203,329.3028,329.42,1983.0
2023-08-16 10:00:00,337.41,337.41,336.95,336.95,3800.0,329.4883,329.4883,329.0391,329.0391,3800.0
2023-08-16 10:10:00,337.24,338.06,337.23,337.34,2843.0,329.3223,330.1231,329.3125,329.42,2843.0
2023-08-16 10:20:00,336.99,337.0,336.42,336.54,1657.0,329.0782,329.0879,328.5216,328.6387,1657.0
2023-08-16 10:30:00,336.54,336.54,335.85,335.85,1943.0,328.6387,328.6387,327.9649,327.9649,1943.0
2023-08-16 10:40:00,336.15,336.15,335.7,336.02,2049.0,328.2579,328.2579,327.8185,328.131,2049.0
2023-08-16 10:50:00,336.04,337.34,336.04,337.34,3897.0,328.1505,329.42,328.1505,329.42,3897.0
2023-08-16 11:00:00,337.06,337.24,337.02,337.19,750.0,329.1465,329.3223,329.1075,329.2735,750.0
2023-08-16 11:10:00,337.24,337.51,337.12,337.12,2581.0,329.3223,329.586,329.2051,329.2051,2581.0
2023-08-16 11:20:00,337.25,337.43,337.17,337.17,900.0,329.3321,329.5078,329.254,329.254,900.0
2023-08-16 11:30:00,337.25,337.54,337.22,337.22,1157.0,329.3321,329.6153,329.3028,329.3028,1157.0
2023-08-16 11:40:00,337.37,337.92,337.35,337.35,2735.0,329.4493,329.9863,329.4297,329.4297,2735.0
2023-08-16 11:50:00,337.34,337.68,337.34,337.48,1000.0,329.42,329.752,329.42,329.5567,1000.0
2023-08-16 12:00:00,337.65,337.85,337.51,337.51,1464.0,329.7227,329.918,329.586,329.586,1464.0
2023-08-16 12:10:00,337.38,337.49,337.16,337.16,1489.0,329.459,329.5664,329.2442,329.2442,1489.0
2023-08-16 12:20:00,337.12,337.56,337.12,337.43,900.0,329.2051,329.6348,329.2051,329.5078,900.0
2023-08-16 12:30:00,337.38,337.63,337.38,337.55,1469.0,329.459,329.7032,329.459,329.625,1469.0
2023-08-16 12:40:00,337.72,338.04,337.6,337.85,2680.0,329.791,330.1035,329.6739,329.918,2680.0
2023-08-16 12:50:00,337.84,338.08,337.69,337.69,1723.0,329.9082,330.1426,329.7617,329.7617,1723.0
2023-08-16 13:00:00,337.7,337.82,337.1,337.1,3133.0,329.7715,329.8887,329.1856,329.1856,3133.0
2023-08-16 13:10:00,336.94,336.95,336.51,336.74,936.0,329.0294,329.0391,328.6094,328.834,936.0
2023-08-16 13:20:00,336.87,336.88,336.24,336.24,2037.0,328.961,328.9708,328.3458,328.3458,2037.0
2023-08-16 13:30:00,336.09,336.31,335.7,336.06,2947.0,328.1993,328.4141,327.8185,328.17,2947.0
2023-08-16 13:40:00,336.56,336.82,336.24,336.48,1034.0,328.6583,328.9122,328.3458,328.5802,1034.0
2023-08-16 13:50:00,336.57,336.58,336.24,336.24,4504.0,328.668,328.6778,328.3458,328.3458,4504.0
2023-08-16 14:00:00,336.04,336.29,335.68,335.98,2011.0,328.1505,328.3946,327.7989,328.0919,2011.0
2023-08-16 14:10:00,335.84,336.09,335.51,335.98,1836.0,327.9552,328.1993,327.6329,328.0919,1836.0
2023-08-16 14:20:00,336.62,337.05,335.89,335.89,6699.0,328.7169,329.1368,328.004,328.004,6699.0
2023-08-16 14:30:00,336.1,336.23,336.01,336.02,1826.0,328.2091,328.336,328.1212,328.131,1826.0
2023-08-16 14:40:00,335.94,336.16,335.66,335.86,5668.0,328.0528,328.2677,327.7794,327.9747,5668.0
2023-08-16 14:50:00,335.68,335.85,335.53,335.69,4397.0,327.7989,327.9649,327.6525,327.8087,4397.0
2023-08-16 15:00:00,335.87,335.97,335.54,335.54,2218.0,327.9845,328.0821,327.6622,327.6622,2218.0
2023-08-16 15:10:00,335.63,335.64,334.7,334.7,4563.0,327.7501,327.7599,326.8419,326.8419,4563.0
2023-08-16 15:20:00,334.85,335.04,334.72,334.89,2098.0,326.9884,327.174,326.8615,327.0275,2098.0
2023-08-16 15:30:00,334.79,335.09,334.53,334.54,3261.0,326.9298,327.2228,326.6759,326.6857,3261.0
2023-08-16 15:40:00,334.5,334.94,334.34,334.79,2711.0,326.6466,327.0763,326.4904,326.9298,2711.0
2023-08-16 15:50:00,334.71,334.91,333.83,333.9,24702.0,326.8517,327.047,325.9924,326.0607,24702.0
2023-08-17 09:30:00,335.43,335.49,335.0,335.0,3034.0,327.5548,327.6134,327.1349,327.1349,3034.0
2023-08-17 09:40:00,335.79,335.79,334.77,334.89,1600.0,327.9064,327.9064,326.9103,327.0275,1600.0
2023-08-17 09:50:00,334.63,334.97,333.91,334.75,1917.0,326.7736,327.1056,326.0705,326.8908,1917.0
2023-08-17 10:00:00,335.05,335.87,334.94,335.8,3139.0,327.1837,327.9845,327.0763,327.9161,3139.0
2023-08-17 10:10:00,335.81,336.27,335.55,336.25,1459.0,327.9259,328.3751,327.672,328.3556,1459.0
2023-08-17 10:20:00,336.32,336.85,336.0,336.85,1731.0,328.4239,328.9415,328.1114,328.9415,1731.0
2023-08-17 10:30:00,336.83,336.83,336.11,336.54,3905.0,328.9219,328.9219,328.2188,328.6387,3905.0
2023-08-17 10:40:00,336.95,336.95,336.36,336.37,642.0,329.0391,329.0391,328.463,328.4727,642.0
2023-08-17 10:50:00,336.54,336.56,336.34,336.37,1514.0,328.6387,328.6583,328.4434,328.4727,1514.0
2023-08-17 11:00:00,336.27,336.28,335.66,335.69,2764.0,328.3751,328.3848,327.7794,327.8087,2764.0
2023-08-17 11:10:00,335.62,335.62,335.16,335.34,2393.0,327.7403,327.7403,327.2911,327.4669,2393.0
2023-08-17 11:20:00,335.23,335.37,334.87,335.06,1462.0,327.3595,327.4962,327.008,327.1935,1462.0
2023-08-17 11:30:00,335.2,335.48,335.01,335.18,2477.0,327.3302,327.6036,327.1447,327.3107,2477.0
2023-08-17 11:40:00,335.33,335.33,334.41,334.41,1193.0,327.4572,327.4572,326.5588,326.5588,1193.0
2023-08-17 11:50:00,334.14,334.74,334.14,334.74,1243.0,326.2951,326.881,326.2951,326.881,1243.0
2023-08-17 12:00:00,334.78,334.78,334.36,334.36,609.0,326.9201,326.9201,326.5099,326.5099,609.0
2023-08-17 12:10:00,334.52,334.81,333.94,333.94,6114.0,326.6662,326.9494,326.0998,326.0998,6114.0
2023-08-17 12:20:00,334.26,335.17,334.26,335.17,720.0,326.4123,327.3009,326.4123,327.3009,720.0
2023-08-17 12:30:00,335.27,335.27,334.78,334.78,900.0,327.3986,327.3986,326.9201,326.9201,900.0
2023-08-17 12:40:00,334.68,334.98,334.67,334.98,600.0,326.8224,327.1154,326.8126,327.1154,600.0
2023-08-17 12:50:00,335.3,335.57,335.26,335.56,1119.0,327.4279,327.6915,327.3888,327.6818,1119.0
2023-08-17 13:00:00,335.64,335.64,335.24,335.29,1459.0,327.7599,327.7599,327.3693,327.4181,1459.0
2023-08-17 13:10:00,335.24,335.75,335.16,335.61,1468.0,327.3693,327.8673,327.2911,327.7306,1468.0
2023-08-17 13:20:00,335.54,335.54,334.9,334.94,3045.0,327.6622,327.6622,327.0372,327.0763,3045.0
2023-08-17 13:30:00,334.75,334.75,334.13,334.65,2293.0,326.8908,326.8908,326.2853,326.7931,2293.0
2023-08-17 13:40:00,334.92,334.92,334.25,334.25,1300.0,327.0568,327.0568,326.4025,326.4025,1300.0
2023-08-17 13:50:00,334.21,334.37,334.15,334.15,590.0,326.3634,326.5197,326.3049,326.3049,590.0
2023-08-17 14:00:00,334.45,334.45,333.95,334.15,2895.0,326.5978,326.5978,326.1096,326.3049,2895.0
2023-08-17 14:10:00,333.99,334.0,333.82,333.92,3269.0,326.1486,326.1584,325.9826,326.0803,3269.0
2023-08-17 14:20:00,333.92,333.93,333.54,333.59,1535.0,326.0803,326.09,325.7092,325.758,1535.0
2023-08-17 14:30:00,333.63,333.63,333.17,333.52,2833.0,325.7971,325.7971,325.3479,325.6896,2833.0
2023-08-17 14:40:00,333.55,333.55,332.77,332.79,1819.0,325.7189,325.7189,324.9573,324.9768,1819.0
2023-08-17 14:50:00,333.12,333.12,332.32,332.59,3813.0,325.299,325.299,324.5178,324.7815,3813.0
2023-08-17 15:00:00,332.33,332.5,331.84,331.86,2325.0,324.5276,324.6936,324.0491,324.0686,2325.0
2023-08-17 15:10:00,331.72,331.74,330.9,331.06,3791.0,323.9319,323.9514,323.1312,323.2874,3791.0
2023-08-17 15:20:00,331.12,331.44,330.89,331.44,2972.0,323.346,323.6585,323.1214,323.6585,2972.0
2023-08-17 15:30:00,331.75,331.75,331.05,331.13,4707.0,323.9612,323.9612,323.2776,323.3558,4707.0
2023-08-17 15:40:00,331.19,331.25,330.67,331.01,4608.0,323.4144,323.4729,322.9066,323.2386,4608.0
2023-08-17 15:50:00,330.91,331.47,330.41,330.43,20975.0,323.1409,323.6878,322.6527,322.6722,20975.0
2023-08-18 09:30:00,326.98,330.98,326.98,330.98,19789.0,319.3032,323.2093,319.3032,323.2093,19789.0
2023-08-18 09:40:00,331.48,331.89,330.71,331.89,2369.0,323.6975,324.0979,322.9456,324.0979,2369.0
2023-08-18 09:50:00,331.55,331.99,331.17,331.2,2324.0,323.7659,324.1956,323.3948,323.4241,2324.0
2023-08-18 10:00:00,331.08,331.41,329.97,330.68,8008.0,323.3069,323.6292,322.223,322.9163,8008.0
2023-08-18 10:10:00,330.83,331.16,330.78,330.99,2200.0,323.0628,323.3851,323.014,323.219,2200.0
2023-08-18 10:20:00,331.81,331.81,330.51,330.51,1250.0,324.0198,324.0198,322.7503,322.7503,1250.0
2023-08-18 10:30:00,330.85,331.46,330.82,331.16,1325.0,323.0823,323.678,323.053,323.3851,1325.0
2023-08-18 10:40:00,331.68,331.68,331.68,331.68,114.0,323.8928,323.8928,323.8928,323.8928,114.0
2023-08-18 10:50:00,331.97,331.97,331.95,331.95,200.0,324.176,324.176,324.1565,324.1565,200.0
2023-08-18 11:00:00,332.3,332.61,332.3,332.61,900.0,324.4983,324.801,324.4983,324.801,900.0
2023-08-18 11:10:00,332.82,332.82,332.44,332.62,5234.0,325.0061,325.0061,324.635,324.8108,5234.0
2023-08-18 11:20:00,332.66,332.73,332.14,332.15,4975.0,324.8498,324.9182,324.342,324.3518,4975.0
2023-08-18 11:30:00,332.49,332.82,332.23,332.23,2713.0,324.6838,325.0061,324.4299,324.4299,2713.0
2023-08-18 11:40:00,331.87,332.38,331.77,332.11,3406.0,324.0784,324.5764,323.9807,324.3128,3406.0
2023-08-18 11:50:00,332.11,332.32,332.02,332.04,11780.0,324.3128,324.5178,324.2249,324.2444,11780.0
2023-08-18 12:00:00,332.19,332.76,331.88,332.31,9778.0,324.3909,324.9475,324.0882,324.5081,9778.0
2023-08-18 12:10:00,331.99,332.05,331.32,331.5,12749.0,324.1956,324.2542,323.5413,323.7171,12749.0
2023-08-18 12:20:00,331.44,331.71,331.37,331.37,2102.0,323.6585,323.9221,323.5901,323.5901,2102.0
2023-08-18 12:30:00,331.62,331.85,331.44,331.85,6519.0,323.8343,324.0589,323.6585,324.0589,6519.0
2023-08-18 12:40:00,332.12,332.38,331.97,332.16,2350.0,324.3225,324.5764,324.176,324.3616,2350.0
2023-08-18 12:50:00,332.02,332.35,331.47,331.68,1900.0,324.2249,324.5471,323.6878,323.8928,1900.0
2023-08-18 13:00:00,331.37,331.63,331.37,331.63,1135.0,323.5901,323.844,323.5901,323.844,1135.0
2023-08-18 13:10:00,331.38,331.38,330.91,331.17,4095.0,323.5999,323.5999,323.1409,323.3948,4095.0
2023-08-18 13:20:00,331.1,331.26,330.44,330.65,3582.0,323.3265,323.4827,322.682,322.887,3582.0
2023-08-18 13:30:00,331.14,331.87,331.05,331.6,1457.0,323.3655,324.0784,323.2776,323.8147,1457.0
2023-08-18 13:40:00,331.61,332.23,331.6,332.13,1373.0,323.8245,324.4299,323.8147,324.3323,1373.0
2023-08-18 13:50:00,332.06,332.16,331.87,332.15,2947.0,324.2639,324.3616,324.0784,324.3518,2947.0
2023-08-18 14:00:00,332.07,332.58,332.07,332.38,1163.0,324.2737,324.7717,324.2737,324.5764,1163.0
2023-08-18 14:10:00,332.11,332.23,331.75,332.19,878.0,324.3128,324.4299,323.9612,324.3909,878.0
2023-08-18 14:20:00,332.19,332.45,332.19,332.28,1318.0,324.3909,324.6448,324.3909,324.4788,1318.0
2023-08-18 14:30:00,332.27,332.77,332.24,332.62,1383.0,324.469,324.9573,324.4397,324.8108,1383.0
2023-08-18 14:40:00,332.49,332.74,332.39,332.64,2642.0,324.6838,324.928,324.5862,324.8303,2642.0
2023-08-18 14:50:00,332.4,332.59,332.34,332.48,3026.0,324.5959,324.7815,324.5374,324.6741,3026.0
2023-08-18 15:00:00,332.46,332.61,332.09,332.29,2397.0,324.6545,324.801,324.2932,324.4885,2397.0
2023-08-18 15:10:00,332.24,332.4,331.82,331.9,2698.0,324.4397,324.5959,324.0296,324.1077,2698.0
2023-08-18 15:20:00,332.24,332.51,331.97,332.5,3883.0,324.4397,324.7034,324.176,324.6936,3883.0
2023-08-18 15:30:00,332.5,332.5,332.22,332.4,3058.0,324.6936,324.6936,324.4202,324.5959,3058.0
2023-08-18 15:40:00,332.49,333.07,332.49,333.01,4497.0,324.6838,325.2502,324.6838,325.1916,4497.0
2023-08-18 15:50:00,332.89,332.91,331.99,332.65,14646.0,325.0744,325.094,324.1956,324.8401,14646.0
2023-08-21 09:30:00,334.16,335.02,334.0,334.13,4272.0,326.3146,327.1544,326.1584,326.2853,4272.0
2023-08-21 09:40:00,334.85,334.85,332.44,333.33,2790.0,326.9884,326.9884,324.635,325.5041,2790.0
2023-08-21 09:50:00,333.72,334.99,333.61,334.99,3703.0,325.885,327.1251,325.7775,327.1251,3703.0
2023-08-21 10:00:00,334.64,334.64,333.75,334.06,4235.0,326.7834,326.7834,325.9142,326.217,4235.0
2023-08-21 10:10:00,333.78,333.86,333.4,333.67,1979.0,325.9435,326.0217,325.5725,325.8361,1979.0
2023-08-21 10:20:00,333.64,334.04,332.44,332.44,965.0,325.8068,326.1974,324.635,324.635,965.0
2023-08-21 10:30:00,332.11,332.47,331.95,331.96,3140.0,324.3128,324.6643,324.1565,324.1663,3140.0
2023-08-21 10:40:00,332.46,332.46,332.46,332.46,100.0,324.6545,324.6545,324.6545,324.6545,100.0
2023-08-21 10:50:00,332.53,333.28,332.53,333.21,924.0,324.7229,325.4553,324.7229,325.3869,924.0
2023-08-21 11:00:00,333.46,333.46,333.18,333.18,1504.0,325.6311,325.6311,325.3576,325.3576,1504.0
2023-08-21 11:10:00,333.18,333.19,332.77,332.85,1158.0,325.3576,325.3674,324.9573,325.0354,1158.0
2023-08-21 11:20:00,332.74,332.74,332.46,332.46,501.0,324.928,324.928,324.6545,324.6545,501.0
2023-08-21 11:30:00,332.5,332.55,332.27,332.38,2377.0,324.6936,324.7424,324.469,324.5764,2377.0
2023-08-21 11:40:00,332.24,332.24,331.39,331.4,1127.0,324.4397,324.4397,323.6097,323.6194,1127.0
2023-08-21 11:50:00,331.32,331.64,331.16,331.4,757.0,323.5413,323.8538,323.3851,323.6194,757.0
2023-08-21 12:00:00,331.71,331.71,331.1,331.17,1361.0,323.9221,323.9221,323.3265,323.3948,1361.0
2023-08-21 12:10:00,330.86,331.51,330.86,331.5,1568.0,323.0921,323.7268,323.0921,323.7171,1568.0
2023-08-21 12:20:00,331.36,331.87,331.36,331.6,3155.0,323.5804,324.0784,323.5804,323.8147,3155.0
2023-08-21 12:30:00,331.58,331.59,331.53,331.53,400.0,323.7952,323.805,323.7464,323.7464,400.0
2023-08-21 12:40:00,331.41,331.47,331.2,331.39,1499.0,323.6292,323.6878,323.4241,323.6097,1499.0
2023-08-21 12:50:00,331.22,331.22,331.01,331.18,1899.0,323.4436,323.4436,323.2386,323.4046,1899.0
2023-08-21 13:00:00,331.54,331.58,331.28,331.58,508.0,323.7561,323.7952,323.5022,323.7952,508.0
2023-08-21 13:10:00,331.41,331.41,331.21,331.21,1421.0,323.6292,323.6292,323.4339,323.4339,1421.0
2023-08-21 13:20:00,331.47,331.53,331.39,331.4,405.0,323.6878,323.7464,323.6097,323.6194,405.0
2023-08-21 13:30:00,331.98,331.98,331.68,331.68,1479.0,324.1858,324.1858,323.8928,323.8928,1479.0
2023-08-21 13:40:00,331.68,331.92,331.68,331.92,200.0,323.8928,324.1272,323.8928,324.1272,200.0
2023-08-21 13:50:00,332.12,332.12,331.94,332.0,802.0,324.3225,324.3225,324.1467,324.2053,802.0
2023-08-21 14:00:00,332.55,332.55,332.0,332.28,1298.0,324.7424,324.7424,324.2053,324.4788,1298.0
2023-08-21 14:10:00,332.32,332.42,332.32,332.42,502.0,324.5178,324.6155,324.5178,324.6155,502.0
2023-08-21 14:20:00,332.4,332.42,332.31,332.38,1695.0,324.5959,324.6155,324.5081,324.5764,1695.0
2023-08-21 14:30:00,332.49,332.54,332.31,332.54,400.0,324.6838,324.7327,324.5081,324.7327,400.0
2023-08-21 14:40:00,332.59,332.88,332.59,332.88,788.0,324.7815,325.0647,324.7815,325.0647,788.0
2023-08-21 14:50:00,332.99,332.99,332.88,332.88,2413.0,325.1721,325.1721,325.0647,325.0647,2413.0
2023-08-21 15:00:00,333.5,333.62,333.43,333.52,900.0,325.6701,325.7873,325.6018,325.6896,900.0
2023-08-21 15:10:00,333.53,333.62,333.4,333.62,2169.0,325.6994,325.7873,325.5725,325.7873,2169.0
2023-08-21 15:20:00,333.67,334.22,333.66,334.06,4535.0,325.8361,326.3732,325.8264,326.217,4535.0
2023-08-21 15:30:00,334.04,334.28,333.93,334.28,1436.0,326.1974,326.4318,326.09,326.4318,1436.0
2023-08-21 15:40:00,334.48,334.7,334.04,334.07,2249.0,326.6271,326.8419,326.1974,326.2267,2249.0
2023-08-21 15:50:00,333.86,333.9,333.01,333.28,10623.0,326.0217,326.0607,325.1916,325.4553,10623.0
2023-08-22 09:30:00,333.95,334.75,333.33,333.33,3003.0,326.1096,326.8908,325.5041,325.5041,3003.0
2023-08-22 09:40:00,333.94,333.94,333.25,333.63,1443.0,326.0998,326.0998,325.426,325.7971,1443.0
2023-08-22 09:50:00,333.56,333.75,332.85,333.1,3739.0,325.7287,325.9142,325.0354,325.2795,3739.0
2023-08-22 10:00:00,333.29,333.29,332.48,332.48,2124.0,325.465,325.465,324.6741,324.6741,2124.0
2023-08-22 10:10:00,332.59,332.59,331.98,332.05,701.0,324.7815,324.7815,324.1858,324.2542,701.0
2023-08-22 10:20:00,331.76,331.89,331.53,331.89,900.0,323.971,324.0979,323.7464,324.0979,900.0
2023-08-22 10:30:00,331.52,331.52,330.62,330.99,956.0,323.7366,323.7366,322.8577,323.219,956.0
2023-08-22 10:40:00,330.49,330.49,330.05,330.47,1094.0,322.7308,322.7308,322.3011,322.7113,1094.0
2023-08-22 10:50:00,330.49,330.58,330.32,330.57,2374.0,322.7308,322.8187,322.5648,322.8089,2374.0
2023-08-22 11:00:00,330.4,330.47,329.56,329.56,4202.0,322.6429,322.7113,321.8226,321.8226,4202.0
2023-08-22 11:10:00,329.48,330.15,329.36,329.68,855.0,321.7445,322.3988,321.6273,321.9398,855.0
2023-08-22 11:20:00,329.65,329.78,329.18,329.24,3234.0,321.9105,322.0375,321.4515,321.5101,3234.0
2023-08-22 11:30:00,329.29,329.78,329.13,329.37,7159.0,321.559,322.0375,321.4027,321.6371,7159.0
2023-08-22 11:40:00,329.58,329.58,328.99,329.26,3382.0,321.8422,321.8422,321.266,321.5297,3382.0
2023-08-22 11:50:00,329.37,329.65,329.21,329.21,1686.0,321.6371,321.9105,321.4808,321.4808,1686.0
2023-08-22 12:00:00,329.46,329.47,329.09,329.33,2277.0,321.725,321.7347,321.3637,321.598,2277.0
2023-08-22 12:10:00,329.4,329.4,328.31,328.74,4438.0,321.6664,321.6664,320.602,321.0219,4438.0
2023-08-22 12:20:00,328.86,329.47,328.86,329.47,1264.0,321.1391,321.7347,321.1391,321.7347,1264.0
2023-08-22 12:30:00,329.35,329.9,329.25,329.85,2931.0,321.6176,322.1546,321.5199,322.1058,2931.0
2023-08-22 12:40:00,330.0,330.0,329.98,329.98,552.0,322.2523,322.2523,322.2328,322.2328,552.0
2023-08-22 12:50:00,330.15,330.43,329.65,329.74,3751.0,322.3988,322.6722,321.9105,321.9984,3751.0
2023-08-22 13:00:00,329.32,329.32,328.47,329.02,1676.0,321.5883,321.5883,320.7582,321.2953,1676.0
2023-08-22 13:10:00,328.78,328.8,328.04,328.05,2967.0,321.0609,321.0805,320.3383,320.3481,2967.0
2023-08-22 13:20:00,328.42,328.81,328.33,328.81,1702.0,320.7094,321.0902,320.6215,321.0902,1702.0
2023-08-22 13:30:00,328.86,329.16,328.85,329.04,2321.0,321.1391,321.432,321.1293,321.3148,2321.0
2023-08-22 13:40:00,328.84,328.84,328.44,328.44,1644.0,321.1195,321.1195,320.7289,320.7289,1644.0
2023-08-22 13:50:00,328.69,328.86,328.46,328.86,800.0,320.973,321.1391,320.7484,321.1391,800.0
2023-08-22 14:00:00,328.8,328.99,328.51,328.86,1573.0,321.0805,321.266,320.7973,321.1391,1573.0
2023-08-22 14:10:00,328.7,328.99,328.61,328.62,1600.0,320.9828,321.266,320.8949,320.9047,1600.0
2023-08-22 14:20:00,328.48,328.75,328.41,328.75,2399.0,320.768,321.0316,320.6996,321.0316,2399.0
2023-08-22 14:30:00,328.98,329.47,328.98,329.24,897.0,321.2562,321.7347,321.2562,321.5101,897.0
2023-08-22 14:40:00,329.2,329.2,328.73,328.93,3510.0,321.4711,321.4711,321.0121,321.2074,3510.0
2023-08-22 14:50:00,328.71,328.83,328.46,328.83,613.0,320.9926,321.1098,320.7484,321.1098,613.0
2023-08-22 15:00:00,328.96,329.34,328.79,329.29,2978.0,321.2367,321.6078,321.0707,321.559,2978.0
2023-08-22 15:10:00,329.55,329.68,329.24,329.25,2760.0,321.8129,321.9398,321.5101,321.5199,2760.0
2023-08-22 15:20:00,329.2,329.35,328.64,328.85,2830.0,321.4711,321.6176,320.9242,321.1293,2830.0
2023-08-22 15:30:00,328.45,328.54,327.84,327.84,2005.0,320.7387,320.8266,320.143,320.143,2005.0
2023-08-22 15:40:00,327.63,327.97,327.63,327.79,3179.0,319.9379,320.27,319.9379,320.0942,3179.0
2023-08-22 15:50:00,327.69,328.99,327.69,328.65,20970.0,319.9965,321.266,319.9965,320.934,20970.0
2023-08-23 09:30:00,329.74,329.74,329.74,329.74,1950.0,321.9984,321.9984,321.9984,321.9984,1950.0
2023-08-23 09:40:00,329.7,330.6,329.7,330.47,1222.0,321.9593,322.8382,321.9593,322.7113,1222.0
2023-08-23 09:50:00,330.49,330.88,329.5,330.57,1990.0,322.7308,323.1116,321.764,322.8089,1990.0
2023-08-23 10:00:00,330.78,331.06,330.72,330.79,1815.0,323.014,323.2874,322.9554,323.0237,1815.0
2023-08-23 10:10:00,331.11,331.22,330.5,330.81,1924.0,323.3362,323.4436,322.7406,323.0433,1924.0
2023-08-23 10:20:00,330.73,330.95,330.69,330.69,900.0,322.9652,323.18,322.9261,322.9261,900.0
2023-08-23 10:30:00,330.85,330.87,330.48,330.61,2055.0,323.0823,323.1019,322.721,322.848,2055.0
2023-08-23 10:40:00,330.47,331.51,330.47,331.51,1118.0,322.7113,323.7268,322.7113,323.7268,1118.0
2023-08-23 10:50:00,331.84,331.84,331.35,331.74,1286.0,324.0491,324.0491,323.5706,323.9514,1286.0
2023-08-23 11:00:00,331.91,332.37,331.67,332.37,2624.0,324.1174,324.5666,323.8831,324.5666,2624.0
2023-08-23 11:10:00,332.32,332.36,332.12,332.12,1346.0,324.5178,324.5569,324.3225,324.3225,1346.0
2023-08-23 11:20:00,331.95,332.33,331.95,332.33,2560.0,324.1565,324.5276,324.1565,324.5276,2560.0
2023-08-23 11:30:00,332.46,332.46,331.75,332.01,2735.0,324.6545,324.6545,323.9612,324.2151,2735.0
2023-08-23 11:40:00,332.14,332.14,331.94,332.11,1310.0,324.342,324.342,324.1467,324.3128,1310.0
2023-08-23 11:50:00,332.1,332.55,332.02,332.55,3235.0,324.303,324.7424,324.2249,324.7424,3235.0
2023-08-23 12:00:00,332.42,332.42,332.17,332.23,2325.0,324.6155,324.6155,324.3713,324.4299,2325.0
2023-08-23 12:10:00,332.45,332.72,332.27,332.53,2225.0,324.6448,324.9084,324.469,324.7229,2225.0
2023-08-23 12:20:00,332.52,332.77,332.18,332.51,5400.0,324.7131,324.9573,324.3811,324.7034,5400.0
2023-08-23 12:30:00,332.53,332.84,332.52,332.7,1000.0,324.7229,325.0256,324.7131,324.8889,1000.0
2023-08-23 12:40:00,332.59,332.94,332.56,332.56,3730.0,324.7815,325.1233,324.7522,324.7522,3730.0
2023-08-23 12:50:00,333.06,333.37,333.06,333.14,1615.0,325.2404,325.5432,325.2404,325.3186,1615.0
2023-08-23 13:00:00,333.3,334.06,333.29,334.03,1900.0,325.4748,326.217,325.465,326.1877,1900.0
2023-08-23 13:10:00,334.06,334.06,333.63,333.63,5579.0,326.217,326.217,325.7971,325.7971,5579.0
2023-08-23 13:20:00,334.31,334.39,333.83,333.92,1202.0,326.4611,326.5392,325.9924,326.0803,1202.0
2023-08-23 13:30:00,333.97,333.97,333.48,333.48,1799.0,326.1291,326.1291,325.6506,325.6506,1799.0
2023-08-23 13:40:00,333.67,333.67,333.54,333.54,200.0,325.8361,325.8361,325.7092,325.7092,200.0
2023-08-23 13:50:00,333.69,334.25,333.61,333.87,2784.0,325.8557,326.4025,325.7775,326.0314,2784.0
2023-08-23 14:00:00,334.11,334.25,333.85,333.89,1669.0,326.2658,326.4025,326.0119,326.051,1669.0
2023-08-23 14:10:00,333.9,334.2,333.77,333.95,2036.0,326.0607,326.3537,325.9338,326.1096,2036.0
2023-08-23 14:20:00,333.99,334.11,333.72,334.11,1993.0,326.1486,326.2658,325.885,326.2658,1993.0
2023-08-23 14:30:00,333.82,334.09,333.82,333.85,430.0,325.9826,326.2463,325.9826,326.0119,430.0
2023-08-23 14:40:00,333.73,334.01,333.71,333.8,1046.0,325.8947,326.1681,325.8752,325.9631,1046.0
2023-08-23 14:50:00,333.88,333.88,333.33,333.41,2238.0,326.0412,326.0412,325.5041,325.5822,2238.0
2023-08-23 15:00:00,333.41,333.54,333.03,333.54,2403.0,325.5822,325.7092,325.2112,325.7092,2403.0
2023-08-23 15:10:00,333.42,333.87,333.36,333.77,2327.0,325.592,326.0314,325.5334,325.9338,2327.0
2023-08-23 15:20:00,333.69,333.87,333.6,333.75,2511.0,325.8557,326.0314,325.7678,325.9142,2511.0
2023-08-23 15:30:00,333.49,333.49,333.02,333.31,2478.0,325.6604,325.6604,325.2014,325.4846,2478.0
2023-08-23 15:40:00,333.36,333.62,333.25,333.33,3000.0,325.5334,325.7873,325.426,325.5041,3000.0
2023-08-23 15:50:00,333.31,333.59,332.67,333.58,21673.0,325.4846,325.758,324.8596,325.7482,21673.0
2023-08-24 09:30:00,333.18,334.41,331.76,334.14,4032.0,325.3576,326.5588,323.971,326.2951,4032.0
2023-08-24 09:40:00,334.44,335.0,333.88,335.0,3882.0,326.588,327.1349,326.0412,327.1349,3882.0
2023-08-24 09:50:00,335.23,337.5,335.23,337.24,502.0,327.3595,329.5762,327.3595,329.3223,502.0
2023-08-24 10:00:00,337.23,337.38,336.73,336.73,4622.0,329.3125,329.459,328.8243,328.8243,4622.0
2023-08-24 10:10:00,336.22,336.55,336.16,336.55,456.0,328.3263,328.6485,328.2677,328.6485,456.0
2023-08-24 10:20:00,336.61,337.11,336.6,337.07,1863.0,328.7071,329.1954,328.6973,329.1563,1863.0
2023-08-24 10:30:00,337.08,337.18,336.13,336.66,3027.0,329.1661,329.2637,328.2384,328.7559,3027.0
2023-08-24 10:40:00,336.37,336.67,335.57,335.57,1222.0,328.4727,328.7657,327.6915,327.6915,1222.0
2023-08-24 10:50:00,335.84,336.33,335.79,335.79,700.0,327.9552,328.4337,327.9064,327.9064,700.0
2023-08-24 11:00:00,335.61,335.63,334.77,335.04,703.0,327.7306,327.7501,326.9103,327.174,703.0
2023-08-24 11:10:00,335.09,335.09,334.8,334.99,945.0,327.2228,327.2228,326.9396,327.1251,945.0
2023-08-24 11:20:00,335.27,335.27,334.56,334.75,2425.0,327.3986,327.3986,326.7052,326.8908,2425.0
2023-08-24 11:30:00,334.51,334.51,334.24,334.46,642.0,326.6564,326.6564,326.3927,326.6076,642.0
2023-08-24 11:40:00,334.24,334.48,333.66,333.67,1200.0,326.3927,326.6271,325.8264,325.8361,1200.0
2023-08-24 11:50:00,333.84,333.84,333.05,333.05,1344.0,326.0021,326.0021,325.2307,325.2307,1344.0
2023-08-24 12:00:00,333.29,333.82,333.28,333.77,1186.0,325.465,325.9826,325.4553,325.9338,1186.0
2023-08-24 12:10:00,334.04,334.21,333.94,333.94,1824.0,326.1974,326.3634,326.0998,326.0998,1824.0
2023-08-24 12:20:00,334.16,334.45,334.14,334.43,1473.0,326.3146,326.5978,326.2951,326.5783,1473.0
2023-08-24 12:30:00,334.54,334.65,334.45,334.51,1598.0,326.6857,326.7931,326.5978,326.6564,1598.0
2023-08-24 12:40:00,334.74,334.79,334.2,334.21,1712.0,326.881,326.9298,326.3537,326.3634,1712.0
2023-08-24 12:50:00,334.42,334.42,333.89,333.89,604.0,326.5685,326.5685,326.051,326.051,604.0
2023-08-24 13:00:00,333.79,333.79,333.32,333.52,2589.0,325.9533,325.9533,325.4943,325.6896,2589.0
2023-08-24 13:10:00,333.52,333.53,333.2,333.2,1692.0,325.6896,325.6994,325.3772,325.3772,1692.0
2023-08-24 13:20:00,333.11,333.11,332.72,332.9,1199.0,325.2893,325.2893,324.9084,325.0842,1199.0
2023-08-24 13:30:00,332.82,333.36,332.82,333.03,3418.0,325.0061,325.5334,325.0061,325.2112,3418.0
2023-08-24 13:40:00,333.23,333.42,333.05,333.05,1511.0,325.4065,325.592,325.2307,325.2307,1511.0
2023-08-24 13:50:00,333.36,333.37,333.19,333.19,800.0,325.5334,325.5432,325.3674,325.3674,800.0
2023-08-24 14:00:00,333.48,333.54,332.61,333.16,3367.0,325.6506,325.7092,324.801,325.3381,3367.0
2023-08-24 14:10:00,333.21,333.36,333.01,333.01,1939.0,325.3869,325.5334,325.1916,325.1916,1939.0
2023-08-24 14:20:00,332.84,332.84,332.61,332.61,1620.0,325.0256,325.0256,324.801,324.801,1620.0
2023-08-24 14:30:00,332.81,332.88,332.51,332.69,2718.0,324.9963,325.0647,324.7034,324.8791,2718.0
2023-08-24 14:40:00,332.55,333.0,332.52,332.87,2160.0,324.7424,325.1819,324.7131,325.0549,2160.0
2023-08-24 14:50:00,332.74,333.25,332.71,332.95,2006.0,324.928,325.426,324.8987,325.133,2006.0
2023-08-24 15:00:00,332.99,333.48,332.99,333.47,906.0,325.1721,325.6506,325.1721,325.6408,906.0
2023-08-24 15:10:00,333.36,334.1,333.36,334.1,6489.0,325.5334,326.256,325.5334,326.256,6489.0
2023-08-24 15:20:00,334.08,334.25,333.81,333.86,2929.0,326.2365,326.4025,325.9728,326.0217,2929.0
2023-08-24 15:30:00,333.89,333.89,333.51,333.64,3487.0,326.051,326.051,325.6799,325.8068,3487.0
2023-08-24 15:40:00,333.59,333.59,332.53,332.72,1550.0,325.758,325.758,324.7229,324.9084,1550.0
2023-08-24 15:50:00,332.82,333.36,332.78,332.97,15253.0,325.0061,325.5334,324.967,325.1526,15253.0
2023-08-25 09:30:00,334.75,334.96,334.24,334.66,4313.0,326.8908,327.0958,326.3927,326.8029,4313.0
2023-08-25 09:40:00,334.63,335.0,333.8,334.64,1818.0,326.7736,327.1349,325.9631,326.7834,1818.0
2023-08-25 09:50:00,334.58,334.58,333.74,333.95,1770.0,326.7248,326.7248,325.9045,326.1096,1770.0
2023-08-25 10:00:00,334.25,334.25,333.15,333.15,2151.0,326.4025,326.4025,325.3283,325.3283,2151.0
2023-08-25 10:10:00,332.94,334.21,332.94,333.73,1705.0,325.1233,326.3634,325.1233,325.8947,1705.0
2023-08-25 10:20:00,333.11,333.11,331.82,332.18,1254.0,325.2893,325.2893,324.0296,324.3811,1254.0
2023-08-25 10:30:00,331.8,331.8,331.16,331.46,2075.0,324.01,324.01,323.3851,323.678,2075.0
2023-08-25 10:40:00,331.79,332.02,331.41,331.57,3063.0,324.0003,324.2249,323.6292,323.7854,3063.0
2023-08-25 10:50:00,331.87,331.9,331.39,331.44,2006.0,324.0784,324.1077,323.6097,323.6585,2006.0
2023-08-25 11:00:00,331.57,333.0,331.37,333.0,2900.0,323.7854,325.1819,323.5901,325.1819,2900.0
2023-08-25 11:10:00,333.25,333.25,332.54,332.55,1836.0,325.426,325.426,324.7327,324.7424,1836.0
2023-08-25 11:20:00,332.55,333.61,332.43,333.47,1401.0,324.7424,325.7775,324.6252,325.6408,1401.0
2023-08-25 11:30:00,333.61,334.26,333.37,333.86,1457.0,325.7775,326.4123,325.5432,326.0217,1457.0
2023-08-25 11:40:00,334.1,334.1,333.29,333.29,1396.0,326.256,326.256,325.465,325.465,1396.0
2023-08-25 11:50:00,333.17,333.75,333.1,333.54,8548.0,325.3479,325.9142,325.2795,325.7092,8548.0
2023-08-25 12:00:00,333.56,333.66,333.23,333.23,1596.0,325.7287,325.8264,325.4065,325.4065,1596.0
2023-08-25 12:10:00,333.49,333.68,333.19,333.34,2561.0,325.6604,325.8459,325.3674,325.5139,2561.0
2023-08-25 12:20:00,333.35,334.58,333.34,334.32,1200.0,325.5236,326.7248,325.5139,326.4709,1200.0
2023-08-25 12:30:00,334.53,334.55,334.3,334.33,900.0,326.6759,326.6955,326.4513,326.4806,900.0
2023-08-25 12:40:00,334.5,334.51,334.23,334.24,951.0,326.6466,326.6564,326.383,326.3927,951.0
2023-08-25 12:50:00,334.25,334.79,333.88,334.43,2312.0,326.4025,326.9298,326.0412,326.5783,2312.0
2023-08-25 13:00:00,334.47,334.78,334.32,334.32,2343.0,326.6173,326.9201,326.4709,326.4709,2343.0
2023-08-25 13:10:00,334.3,334.76,334.18,334.46,800.0,326.4513,326.9005,326.3342,326.6076,800.0
2023-08-25 13:20:00,333.95,333.95,333.44,333.63,926.0,326.1096,326.1096,325.6115,325.7971,926.0
2023-08-25 13:30:00,333.52,333.52,333.18,333.21,1503.0,325.6896,325.6896,325.3576,325.3869,1503.0
2023-08-25 13:40:00,333.16,333.39,333.11,333.32,1715.0,325.3381,325.5627,325.2893,325.4943,1715.0
2023-08-25 13:50:00,333.3,334.05,333.3,334.05,1105.0,325.4748,326.2072,325.4748,326.2072,1105.0
2023-08-25 14:00:00,334.21,334.21,333.8,334.05,1266.0,326.3634,326.3634,325.9631,326.2072,1266.0
2023-08-25 14:10:00,334.39,334.96,334.39,334.7,8681.0,326.5392,327.0958,326.5392,326.8419,8681.0
2023-08-25 14:20:00,334.73,335.16,334.73,335.1,1943.0,326.8712,327.2911,326.8712,327.2326,1943.0
2023-08-25 14:30:00,335.35,335.45,335.05,335.05,1814.0,327.4767,327.5743,327.1837,327.1837,1814.0
2023-08-25 14:40:00,335.11,335.21,334.78,335.18,1371.0,327.2423,327.34,326.9201,327.3107,1371.0
2023-08-25 14:50:00,335.14,335.52,335.14,335.4,809.0,327.2716,327.6427,327.2716,327.5255,809.0
2023-08-25 15:00:00,335.52,335.7,335.25,335.6,3100.0,327.6427,327.8185,327.379,327.7208,3100.0
2023-08-25 15:10:00,335.38,335.53,335.19,335.46,2439.0,327.506,327.6525,327.3204,327.5841,2439.0
2023-08-25 15:20:00,335.37,335.63,335.1,335.11,2916.0,327.4962,327.7501,327.2326,327.2423,2916.0
2023-08-25 15:30:00,334.93,335.01,334.45,334.74,4039.0,327.0665,327.1447,326.5978,326.881,4039.0
2023-08-25 15:40:00,334.77,335.07,334.14,334.14,8269.0,326.9103,327.2033,326.2951,326.2951,8269.0
2023-08-25 15:50:00,333.86,334.38,333.67,334.04,21786.0,326.0217,326.5295,325.8361,326.1974,21786.0
2023-08-28 09:30:00,335.18,335.44,335.18,335.44,2378.0,327.3107,327.5646,327.3107,327.5646,2378.0
2023-08-28 09:40:00,337.5,337.51,337.17,337.17,700.0,329.5762,329.586,329.254,329.254,700.0
2023-08-28 09:50:00,338.14,338.66,337.43,337.93,4236.0,330.2012,330.709,329.5078,329.9961,4236.0
2023-08-28 10:00:00,338.12,338.48,337.85,338.36,6132.0,330.1817,330.5332,329.918,330.416,6132.0
2023-08-28 10:10:00,338.55,338.55,337.56,337.56,1804.0,330.6016,330.6016,329.6348,329.6348,1804.0
2023-08-28 10:20:00,337.18,337.18,337.18,337.18,100.0,329.2637,329.2637,329.2637,329.2637,100.0
2023-08-28 10:30:00,337.82,338.0,337.8,338.0,1310.0,329.8887,330.0645,329.8692,330.0645,1310.0
2023-08-28 10:40:00,338.07,338.07,337.58,337.58,2246.0,330.1328,330.1328,329.6543,329.6543,2246.0
2023-08-28 10:50:00,337.83,337.83,337.3,337.46,1405.0,329.8985,329.8985,329.3809,329.5371,1405.0
2023-08-28 11:00:00,337.76,337.76,336.59,336.6,1276.0,329.8301,329.8301,328.6876,328.6973,1276.0
2023-08-28 11:10:00,336.8,337.04,336.8,336.86,300.0,328.8926,329.127,328.8926,328.9512,300.0
2023-08-28 11:20:00,336.87,337.04,336.68,336.68,1090.0,328.961,329.127,328.7755,328.7755,1090.0
2023-08-28 11:30:00,336.58,336.88,336.58,336.84,452.0,328.6778,328.9708,328.6778,328.9317,452.0
2023-08-28 11:40:00,336.76,336.79,336.05,336.09,1530.0,328.8536,328.8829,328.1602,328.1993,1530.0
2023-08-28 11:50:00,336.15,336.58,336.14,336.38,518.0,328.2579,328.6778,328.2481,328.4825,518.0
2023-08-28 12:00:00,336.51,336.51,336.11,336.17,1650.0,328.6094,328.6094,328.2188,328.2774,1650.0
2023-08-28 12:10:00,336.3,336.6,336.29,336.43,2646.0,328.4044,328.6973,328.3946,328.5313,2646.0
2023-08-28 12:20:00,336.08,336.08,335.75,335.86,600.0,328.1895,328.1895,327.8673,327.9747,600.0
2023-08-28 12:30:00,335.81,336.24,335.62,336.21,795.0,327.9259,328.3458,327.7403,328.3165,795.0
2023-08-28 12:40:00,336.3,336.58,336.3,336.31,797.0,328.4044,328.6778,328.4044,328.4141,797.0
2023-08-28 12:50:00,336.32,337.04,336.32,337.04,800.0,328.4239,329.127,328.4239,329.127,800.0
2023-08-28 13:00:00,337.12,337.38,337.11,337.14,1085.0,329.2051,329.459,329.1954,329.2247,1085.0
2023-08-28 13:10:00,337.1,337.1,336.72,336.72,1537.0,329.1856,329.1856,328.8145,328.8145,1537.0
2023-08-28 13:20:00,336.56,336.87,336.51,336.86,1000.0,328.6583,328.961,328.6094,328.9512,1000.0
2023-08-28 13:30:00,336.96,336.96,336.34,336.34,2441.0,329.0489,329.0489,328.4434,328.4434,2441.0
2023-08-28 13:40:00,336.29,336.29,335.97,335.97,699.0,328.3946,328.3946,328.0821,328.0821,699.0
2023-08-28 13:50:00,336.01,336.19,335.05,335.47,1997.0,328.1212,328.297,327.1837,327.5939,1997.0
2023-08-28 14:00:00,335.38,335.39,334.84,334.84,3497.0,327.506,327.5157,326.9787,326.9787,3497.0
2023-08-28 14:10:00,334.85,334.89,334.81,334.81,392.0,326.9884,327.0275,326.9494,326.9494,392.0
2023-08-28 14:20:00,334.8,335.21,334.53,334.85,5468.0,326.9396,327.34,326.6759,326.9884,5468.0
2023-08-28 14:30:00,334.98,335.61,334.95,335.23,1067.0,327.1154,327.7306,327.0861,327.3595,1067.0
2023-08-28 14:40:00,335.42,335.59,335.36,335.38,800.0,327.545,327.711,327.4864,327.506,800.0
2023-08-28 14:50:00,335.62,335.62,335.27,335.54,2640.0,327.7403,327.7403,327.3986,327.6622,2640.0
2023-08-28 15:00:00,335.66,336.19,335.46,336.19,1779.0,327.7794,328.297,327.5841,328.297,1779.0
2023-08-28 15:10:00,336.04,336.04,335.47,335.63,2974.0,328.1505,328.1505,327.5939,327.7501,2974.0
2023-08-28 15:20:00,335.59,335.97,335.47,335.97,3631.0,327.711,328.0821,327.5939,328.0821,3631.0
2023-08-28 15:30:00,335.75,336.25,335.74,336.05,4554.0,327.8673,328.3556,327.8575,328.1602,4554.0
2023-08-28 15:40:00,336.32,337.19,336.15,336.57,9026.0,328.4239,329.2735,328.2579,328.668,9026.0
2023-08-28 15:50:00,336.69,336.69,336.03,336.44,15837.0,328.7852,328.7852,328.1407,328.5411,15837.0
2023-08-29 09:30:00,336.21,336.21,333.66,335.95,4916.0,328.3165,328.3165,325.8264,328.0626,4916.0
2023-08-29 09:40:00,336.75,336.89,336.57,336.57,300.0,328.8438,328.9805,328.668,328.668,300.0
2023-08-29 09:50:00,337.25,337.25,337.25,337.25,100.0,329.3321,329.3321,329.3321,329.3321,100.0
2023-08-29 10:00:00,337.71,337.88,336.5,336.77,4797.0,329.7813,329.9473,328.5997,328.8633,4797.0
2023-08-29 10:10:00,336.32,337.07,336.18,336.49,3442.0,328.4239,329.1563,328.2872,328.5899,3442.0
2023-08-29 10:20:00,336.42,336.52,336.11,336.11,2198.0,328.5216,328.6192,328.2188,328.2188,2198.0
2023-08-29 10:30:00,336.38,336.62,335.61,335.62,6273.0,328.4825,328.7169,327.7306,327.7403,6273.0
2023-08-29 10:40:00,335.13,335.83,335.13,335.39,1815.0,327.2618,327.9454,327.2618,327.5157,1815.0
2023-08-29 10:50:00,335.86,336.15,335.04,335.49,1295.0,327.9747,328.2579,327.174,327.6134,1295.0
2023-08-29 11:00:00,335.32,336.22,335.31,336.22,1500.0,327.4474,328.3263,327.4376,328.3263,1500.0
2023-08-29 11:10:00,336.6,337.23,336.39,336.88,3560.0,328.6973,329.3125,328.4923,328.9708,3560.0
2023-08-29 11:20:00,336.98,337.48,336.72,337.29,7566.0,329.0684,329.5567,328.8145,329.3711,7566.0
2023-08-29 11:30:00,337.55,338.13,337.55,338.13,994.0,329.625,330.1914,329.625,330.1914,994.0
2023-08-29 11:40:00,338.1,338.15,337.21,337.21,1800.0,330.1621,330.2109,329.293,329.293,1800.0
2023-08-29 11:50:00,337.63,338.41,337.63,338.0,1611.0,329.7032,330.4648,329.7032,330.0645,1611.0
2023-08-29 12:00:00,338.4,338.44,338.2,338.44,300.0,330.4551,330.4941,330.2598,330.4941,300.0
2023-08-29 12:10:00,338.13,339.37,338.13,338.98,2227.0,330.1914,331.4023,330.1914,331.0215,2227.0
2023-08-29 12:20:00,339.11,339.42,338.96,338.96,1378.0,331.1484,331.4511,331.0019,331.0019,1378.0
2023-08-29 12:30:00,338.94,339.46,338.94,339.26,2343.0,330.9824,331.4902,330.9824,331.2949,2343.0
2023-08-29 12:40:00,339.34,339.34,338.55,338.55,1292.0,331.373,331.373,330.6016,330.6016,1292.0
2023-08-29 12:50:00,338.52,338.94,338.41,338.82,574.0,330.5723,330.9824,330.4648,330.8652,574.0
2023-08-29 13:00:00,339.0,339.51,339.0,339.46,725.0,331.041,331.539,331.041,331.4902,725.0
2023-08-29 13:10:00,339.59,339.73,339.41,339.47,2439.0,331.6171,331.7539,331.4414,331.5,2439.0
2023-08-29 13:20:00,339.66,340.25,339.46,339.93,3354.0,331.6855,332.2616,331.4902,331.9492,3354.0
2023-08-29 13:30:00,340.07,340.4,340.07,340.25,1532.0,332.0859,332.4081,332.0859,332.2616,1532.0
2023-08-29 13:40:00,340.25,340.25,339.86,339.93,1840.0,332.2616,332.2616,331.8808,331.9492,1840.0
2023-08-29 13:50:00,340.02,340.02,339.15,339.24,2516.0,332.037,332.037,331.1875,331.2754,2516.0
2023-08-29 14:00:00,339.41,339.69,339.28,339.69,2012.0,331.4414,331.7148,331.3144,331.7148,2012.0
2023-08-29 14:10:00,339.84,339.84,339.36,339.39,2878.0,331.8613,331.8613,331.3925,331.4218,2878.0
2023-08-29 14:20:00,339.48,340.17,339.47,339.66,9116.0,331.5097,332.1835,331.5,331.6855,9116.0
2023-08-29 14:30:00,339.55,340.1,339.54,339.6,2393.0,331.5781,332.1152,331.5683,331.6269,2393.0
2023-08-29 14:40:00,339.63,339.7,339.43,339.43,1662.0,331.6562,331.7246,331.4609,331.4609,1662.0
2023-08-29 14:50:00,339.54,339.56,338.97,339.45,2842.0,331.5683,331.5878,331.0117,331.4804,2842.0
2023-08-29 15:00:00,339.59,339.59,339.21,339.21,1297.0,331.6171,331.6171,331.2461,331.2461,1297.0
2023-08-29 15:10:00,339.08,339.38,339.03,339.25,1333.0,331.1191,331.4121,331.0703,331.2851,1333.0
2023-08-29 15:20:00,339.44,339.62,339.24,339.53,1926.0,331.4707,331.6464,331.2754,331.5585,1926.0
2023-08-29 15:30:00,339.57,339.57,339.25,339.43,1522.0,331.5976,331.5976,331.2851,331.4609,1522.0
2023-08-29 15:40:00,339.09,339.78,339.09,339.27,2504.0,331.1289,331.8027,331.1289,331.3047,2504.0
2023-08-29 15:50:00,339.31,340.48,339.14,340.44,31765.0,331.3437,332.4862,331.1777,332.4472,31765.0
2023-08-30 09:30:00,340.43,340.73,340.0,340.0,2680.0,332.4374,332.7304,332.0175,332.0175,2680.0
2023-08-30 09:40:00,341.0,341.54,341.0,341.54,3039.0,332.994,333.5214,332.994,333.5214,3039.0
2023-08-30 09:50:00,341.78,341.78,340.78,341.61,2613.0,333.7557,333.7557,332.7792,333.5897,2613.0
2023-08-30 10:00:00,341.64,341.64,341.1,341.12,1570.0,333.619,333.619,333.0917,333.1112,1570.0
2023-08-30 10:10:00,340.99,341.11,340.66,340.8,1531.0,332.9843,333.1015,332.662,332.7987,1531.0
2023-08-30 10:20:00,340.54,340.54,339.59,339.6,1915.0,332.5448,332.5448,331.6171,331.6269,1915.0
2023-08-30 10:30:00,339.5,340.29,339.5,339.77,2841.0,331.5293,332.3007,331.5293,331.7929,2841.0
2023-08-30 10:40:00,340.07,340.53,340.07,340.22,1566.0,332.0859,332.5351,332.0859,332.2323,1566.0
2023-08-30 10:50:00,340.58,340.65,340.29,340.63,1277.0,332.5839,332.6523,332.3007,332.6327,1277.0
2023-08-30 11:00:00,340.44,340.46,340.07,340.46,1673.0,332.4472,332.4667,332.0859,332.4667,1673.0
2023-08-30 11:10:00,340.06,340.07,340.06,340.06,100.0,332.0761,332.0859,332.0761,332.0761,100.0
2023-08-30 11:20:00,340.08,340.19,340.08,340.18,407.0,332.0956,332.2031,332.0956,332.1933,407.0
2023-08-30 11:30:00,340.34,340.35,340.13,340.19,2453.0,332.3495,332.3593,332.1445,332.2031,2453.0
2023-08-30 11:40:00,340.32,340.33,339.9,339.9,4205.0,332.33,332.3398,331.9199,331.9199,4205.0
2023-08-30 11:50:00,339.76,340.45,339.76,340.12,1468.0,331.7831,332.4569,331.7831,332.1347,1468.0
2023-08-30 12:00:00,340.12,340.12,339.79,340.07,1117.0,332.1347,332.1347,331.8124,332.0859,1117.0
2023-08-30 12:10:00,339.87,340.33,339.72,340.19,1732.0,331.8906,332.3398,331.7441,332.2031,1732.0
2023-08-30 12:20:00,340.19,340.57,340.19,340.39,1030.0,332.2031,332.5741,332.2031,332.3984,1030.0
2023-08-30 12:30:00,340.63,340.95,340.57,340.57,2421.0,332.6327,332.9452,332.5741,332.5741,2421.0
2023-08-30 12:40:00,340.73,341.07,340.73,341.05,1154.0,332.7304,333.0624,332.7304,333.0429,1154.0
2023-08-30 12:50:00,341.02,341.02,340.57,340.8,700.0,333.0136,333.0136,332.5741,332.7987,700.0
2023-08-30 13:00:00,340.77,340.77,340.47,340.56,1544.0,332.7694,332.7694,332.4765,332.5644,1544.0
2023-08-30 13:10:00,340.68,340.92,340.48,340.92,1846.0,332.6815,332.9159,332.4862,332.9159,1846.0
2023-08-30 13:20:00,340.92,341.17,340.91,341.09,1700.0,332.9159,333.16,332.9061,333.0819,1700.0
2023-08-30 13:30:00,341.33,341.38,340.99,341.08,1300.0,333.3163,333.3651,332.9843,333.0722,1300.0
2023-08-30 13:40:00,340.94,341.12,340.7,340.7,917.0,332.9354,333.1112,332.7011,332.7011,917.0
2023-08-30 13:50:00,340.44,340.76,340.17,340.61,3837.0,332.4472,332.7597,332.1835,332.6132,3837.0
2023-08-30 14:00:00,340.73,340.77,340.55,340.74,953.0,332.7304,332.7694,332.5546,332.7401,953.0
2023-08-30 14:10:00,340.71,341.49,340.7,341.35,4468.0,332.7108,333.4725,332.7011,333.3358,4468.0
2023-08-30 14:20:00,341.38,341.53,341.27,341.3,1198.0,333.3651,333.5116,333.2577,333.287,1198.0
2023-08-30 14:30:00,341.03,341.17,340.68,340.84,2681.0,333.0233,333.16,332.6815,332.8378,2681.0
2023-08-30 14:40:00,340.99,341.14,340.81,340.81,1430.0,332.9843,333.1307,332.8085,332.8085,1430.0
2023-08-30 14:50:00,340.82,340.93,340.72,340.92,1415.0,332.8183,332.9257,332.7206,332.9159,1415.0
2023-08-30 15:00:00,341.01,341.26,340.86,341.26,3787.0,333.0038,333.2479,332.8573,333.2479,3787.0
2023-08-30 15:10:00,341.32,341.4,341.17,341.4,2482.0,333.3065,333.3846,333.16,333.3846,2482.0
2023-08-30 15:20:00,341.3,341.35,340.88,341.04,2014.0,333.287,333.3358,332.8769,333.0331,2014.0
2023-08-30 15:30:00,340.85,340.88,340.6,340.6,3200.0,332.8476,332.8769,332.6034,332.6034,3200.0
2023-08-30 15:40:00,340.45,340.7,340.16,340.17,1520.0,332.4569,332.7011,332.1738,332.1835,1520.0
2023-08-30 15:50:00,340.01,340.38,339.85,340.23,20243.0,332.0273,332.3886,331.871,332.2421,20243.0
2023-08-31 09:30:00,341.1,341.1,341.1,341.1,1568.0,333.0917,333.0917,333.0917,333.0917,1568.0
2023-08-31 09:40:00,341.0,341.0,340.02,340.9,4089.0,332.994,332.994,332.037,332.8964,4089.0
2023-08-31 09:50:00,340.96,341.84,340.96,341.44,700.0,332.955,333.8143,332.955,333.4237,700.0
2023-08-31 10:00:00,341.45,341.45,341.0,341.0,1089.0,333.4335,333.4335,332.994,332.994,1089.0
2023-08-31 10:10:00,340.99,341.12,340.31,340.74,2650.0,332.9843,333.1112,332.3202,332.7401,2650.0
2023-08-31 10:20:00,340.8,340.84,340.72,340.72,324.0,332.7987,332.8378,332.7206,332.7206,324.0
2023-08-31 10:30:00,340.5,341.02,340.49,340.72,4498.0,332.5058,333.0136,332.496,332.7206,4498.0
2023-08-31 10:40:00,340.16,340.19,339.9,339.9,600.0,332.1738,332.2031,331.9199,331.9199,600.0
2023-08-31 10:50:00,340.07,340.1,339.35,340.1,962.0,332.0859,332.1152,331.3828,332.1152,962.0
2023-08-31 11:00:00,339.91,340.09,339.54,339.67,1899.0,331.9296,332.1054,331.5683,331.6953,1899.0
2023-08-31 11:10:00,339.71,340.07,339.7,340.06,528.0,331.7343,332.0859,331.7246,332.0761,528.0
2023-08-31 11:20:00,340.08,340.46,340.08,340.18,1516.0,332.0956,332.4667,332.0956,332.1933,1516.0
2023-08-31 11:30:00,340.35,340.35,339.78,339.82,1974.0,332.3593,332.3593,331.8027,331.8417,1974.0
2023-08-31 11:40:00,340.12,340.12,339.76,339.81,1086.0,332.1347,332.1347,331.7831,331.832,1086.0
2023-08-31 11:50:00,339.93,339.94,339.64,339.65,700.0,331.9492,331.9589,331.666,331.6757,700.0
2023-08-31 12:00:00,339.89,340.09,339.72,340.09,701.0,331.9101,332.1054,331.7441,332.1054,701.0
2023-08-31 12:10:00,340.2,340.33,339.73,339.74,2207.0,332.2128,332.3398,331.7539,331.7636,2207.0
2023-08-31 12:20:00,339.72,340.06,339.67,340.06,979.0,331.7441,332.0761,331.6953,332.0761,979.0
2023-08-31 12:30:00,339.84,339.84,339.51,339.51,406.0,331.8613,331.8613,331.539,331.539,406.0
2023-08-31 12:40:00,339.38,339.45,338.69,338.97,1145.0,331.4121,331.4804,330.7383,331.0117,1145.0
2023-08-31 12:50:00,339.2,339.21,338.79,338.79,444.0,331.2363,331.2461,330.8359,330.8359,444.0
2023-08-31 13:00:00,339.33,339.63,339.32,339.55,1205.0,331.3632,331.6562,331.3535,331.5781,1205.0
2023-08-31 13:10:00,339.7,339.72,339.68,339.69,1000.0,331.7246,331.7441,331.705,331.7148,1000.0
2023-08-31 13:20:00,339.84,340.01,339.82,339.82,1757.0,331.8613,332.0273,331.8417,331.8417,1757.0
2023-08-31 13:30:00,340.06,340.07,339.33,339.43,2600.0,332.0761,332.0859,331.3632,331.4609,2600.0
2023-08-31 13:40:00,339.47,339.48,339.1,339.48,1679.0,331.5,331.5097,331.1386,331.5097,1679.0
2023-08-31 13:50:00,339.39,339.39,338.94,339.15,1083.0,331.4218,331.4218,330.9824,331.1875,1083.0
2023-08-31 14:00:00,339.19,339.46,339.01,339.03,1705.0,331.2265,331.4902,331.0508,331.0703,1705.0
2023-08-31 14:10:00,339.0,339.35,338.67,338.67,4018.0,331.041,331.3828,330.7187,330.7187,4018.0
2023-08-31 14:20:00,338.54,338.84,338.54,338.62,4849.0,330.5918,330.8847,330.5918,330.6699,4849.0
2023-08-31 14:30:00,338.52,338.53,338.06,338.06,1768.0,330.5723,330.582,330.1231,330.1231,1768.0
2023-08-31 14:40:00,338.03,338.03,337.14,337.14,1001.0,330.0938,330.0938,329.2247,329.2247,1001.0
2023-08-31 14:50:00,337.17,337.34,337.01,337.32,2215.0,329.254,329.42,329.0977,329.4004,2215.0
2023-08-31 15:00:00,337.29,337.55,337.29,337.47,3243.0,329.3711,329.625,329.3711,329.5469,3243.0
2023-08-31 15:10:00,337.61,337.75,337.38,337.56,3999.0,329.6836,329.8203,329.459,329.6348,3999.0
2023-08-31 15:20:00,337.6,337.6,336.91,336.99,2632.0,329.6739,329.6739,329.0001,329.0782,2632.0
2023-08-31 15:30:00,337.21,337.21,336.47,336.65,3946.0,329.293,329.293,328.5704,328.7462,3946.0
2023-08-31 15:40:00,336.77,337.43,336.71,337.24,8232.0,328.8633,329.5078,328.8048,329.3223,8232.0
2023-08-31 15:50:00,337.13,337.72,336.91,337.58,37628.0,329.2149,329.791,329.0001,329.6543,37628.0
2023-09-01 09:30:00,339.3,342.49,338.66,340.26,8496.0,331.3339,334.4491,330.709,332.2714,8496.0
2023-09-01 09:40:00,340.83,341.57,340.82,341.13,2677.0,332.828,333.5507,332.8183,333.121,2677.0
2023-09-01 09:50:00,341.12,342.76,341.12,342.48,4660.0,333.1112,334.7127,333.1112,334.4393,4660.0
2023-09-01 10:00:00,342.56,344.33,341.68,344.33,8857.0,334.5174,336.2459,333.6581,336.2459,8857.0
2023-09-01 10:10:00,344.17,344.65,343.91,344.53,3682.0,336.0896,336.5583,335.8357,336.4412,3682.0
2023-09-01 10:20:00,344.51,344.51,343.44,343.99,3613.0,336.4216,336.4216,335.3767,335.9138,3613.0
2023-09-01 10:30:00,343.88,344.35,343.87,344.23,400.0,335.8064,336.2654,335.7967,336.1482,400.0
2023-09-01 10:40:00,344.15,344.15,343.59,343.69,1947.0,336.0701,336.0701,335.5232,335.6209,1947.0
2023-09-01 10:50:00,343.45,343.45,342.66,342.94,1001.0,335.3865,335.3865,334.6151,334.8885,1001.0
2023-09-01 11:00:00,343.09,343.19,342.47,342.47,1697.0,335.035,335.1326,334.4295,334.4295,1697.0
2023-09-01 11:10:00,342.32,343.09,342.32,343.01,1102.0,334.283,335.035,334.283,334.9568,1102.0
2023-09-01 11:20:00,342.9,342.9,342.55,342.77,1279.0,334.8494,334.8494,334.5076,334.7225,1279.0
2023-09-01 11:30:00,342.67,342.68,342.07,342.46,2063.0,334.6248,334.6346,334.0389,334.4198,2063.0
2023-09-01 11:40:00,342.26,342.26,341.64,341.64,1301.0,334.2245,334.2245,333.619,333.619,1301.0
2023-09-01 11:50:00,341.67,342.21,341.66,342.07,1857.0,333.6483,334.1756,333.6385,334.0389,1857.0
2023-09-01 12:00:00,342.11,342.27,341.8,342.09,1138.0,334.078,334.2342,333.7753,334.0584,1138.0
2023-09-01 12:10:00,342.38,342.58,342.3,342.56,517.0,334.3416,334.5369,334.2635,334.5174,517.0
2023-09-01 12:20:00,342.63,342.64,342.55,342.62,1190.0,334.5858,334.5955,334.5076,334.576,1190.0
2023-09-01 12:30:00,342.8,342.95,342.38,342.52,942.0,334.7518,334.8983,334.3416,334.4783,942.0
2023-09-01 12:40:00,342.34,342.38,342.1,342.38,810.0,334.3026,334.3416,334.0682,334.3416,810.0
2023-09-01 12:50:00,342.64,342.64,342.39,342.4,1515.0,334.5955,334.5955,334.3514,334.3612,1515.0
2023-09-01 13:00:00,342.37,342.49,342.27,342.27,1418.0,334.3319,334.4491,334.2342,334.2342,1418.0
2023-09-01 13:10:00,342.56,342.56,342.38,342.4,994.0,334.5174,334.5174,334.3416,334.3612,994.0
2023-09-01 13:20:00,342.41,342.74,342.32,342.32,1103.0,334.3709,334.6932,334.283,334.283,1103.0
2023-09-01 13:30:00,342.36,342.36,342.16,342.17,1118.0,334.3221,334.3221,334.1268,334.1366,1118.0
2023-09-01 13:40:00,342.18,342.19,342.0,342.0,786.0,334.1463,334.1561,333.9706,333.9706,786.0
2023-09-01 13:50:00,341.98,341.98,341.98,341.98,200.0,333.951,333.951,333.951,333.951,200.0
2023-09-01 14:00:00,342.14,342.25,342.02,342.12,2669.0,334.1073,334.2147,333.9901,334.0877,2669.0
2023-09-01 14:10:00,342.19,342.19,341.91,341.91,591.0,334.1561,334.1561,333.8827,333.8827,591.0
2023-09-01 14:20:00,341.93,341.98,341.62,341.98,1507.0,333.9022,333.951,333.5995,333.951,1507.0
2023-09-01 14:30:00,341.78,341.97,341.69,341.9,800.0,333.7557,333.9413,333.6678,333.8729,800.0
2023-09-01 14:40:00,342.03,342.21,341.95,342.21,2168.0,333.9999,334.1756,333.9217,334.1756,2168.0
2023-09-01 14:50:00,342.24,342.47,342.24,342.3,2818.0,334.2049,334.4295,334.2049,334.2635,2818.0
2023-09-01 15:00:00,342.33,342.66,342.31,342.52,3039.0,334.2928,334.6151,334.2733,334.4783,3039.0
2023-09-01 15:10:00,342.55,342.55,342.42,342.42,2507.0,334.5076,334.5076,334.3807,334.3807,2507.0
2023-09-01 15:20:00,342.61,342.88,342.48,342.79,2441.0,334.5662,334.8299,334.4393,334.742,2441.0
2023-09-01 15:30:00,342.88,343.16,342.88,343.16,3444.0,334.8299,335.1033,334.8299,335.1033,3444.0
2023-09-01 15:40:00,343.27,343.27,342.37,342.37,4497.0,335.2107,335.2107,334.3319,334.3319,4497.0
2023-09-01 15:50:00,342.36,342.62,342.2,342.3,19893.0,334.3221,334.576,334.1659,334.2635,19893.0
2023-09-05 09:30:00,341.75,344.85,341.49,341.59,6949.0,333.7264,336.7536,333.4725,333.5702,6949.0
2023-09-05 09:40:00,340.8,341.03,340.25,340.84,1835.0,332.7987,333.0233,332.2616,332.8378,1835.0
2023-09-05 09:50:00,341.24,341.54,340.21,340.92,2305.0,333.2284,333.5214,332.2226,332.9159,2305.0
2023-09-05 10:00:00,341.48,342.54,341.12,342.06,6188.0,333.4628,334.4979,333.1112,334.0291,6188.0
2023-09-05 10:10:00,341.9,342.13,341.18,341.18,1988.0,333.8729,334.0975,333.1698,333.1698,1988.0
2023-09-05 10:20:00,341.53,341.6,341.45,341.54,963.0,333.5116,333.5799,333.4335,333.5214,963.0
2023-09-05 10:30:00,341.54,341.62,340.9,341.62,1842.0,333.5214,333.5995,332.8964,333.5995,1842.0
2023-09-05 10:40:00,341.5,341.74,341.32,341.32,2100.0,333.4823,333.7167,333.3065,333.3065,2100.0
2023-09-05 10:50:00,341.1,341.81,340.76,341.79,4500.0,333.0917,333.785,332.7597,333.7655,4500.0
2023-09-05 11:00:00,342.07,343.15,342.06,342.92,5087.0,334.0389,335.0936,334.0291,334.869,5087.0
2023-09-05 11:10:00,342.73,343.28,342.64,342.83,2671.0,334.6834,335.2205,334.5955,334.7811,2671.0
2023-09-05 11:20:00,342.98,342.98,342.06,342.29,1302.0,334.9275,334.9275,334.0291,334.2537,1302.0
2023-09-05 11:30:00,341.85,342.14,341.53,341.97,1294.0,333.8241,334.1073,333.5116,333.9413,1294.0
2023-09-05 11:40:00,341.79,341.9,341.46,341.46,900.0,333.7655,333.8729,333.4432,333.4432,900.0
2023-09-05 11:50:00,341.65,341.65,341.25,341.26,1600.0,333.6288,333.6288,333.2382,333.2479,1600.0
2023-09-05 12:00:00,341.67,341.68,341.29,341.62,1907.0,333.6483,333.6581,333.2772,333.5995,1907.0
2023-09-05 12:10:00,341.98,342.03,341.84,342.03,2126.0,333.951,333.9999,333.8143,333.9999,2126.0
2023-09-05 12:20:00,341.96,341.98,341.73,341.87,890.0,333.9315,333.951,333.7069,333.8436,890.0
2023-09-05 12:30:00,341.7,341.7,341.23,341.63,1317.0,333.6776,333.6776,333.2186,333.6092,1317.0
2023-09-05 12:40:00,341.64,341.64,341.39,341.4,1228.0,333.619,333.619,333.3749,333.3846,1228.0
2023-09-05 12:50:00,341.43,341.43,340.66,340.85,1419.0,333.4139,333.4139,332.662,332.8476,1419.0
2023-09-05 13:00:00,340.7,340.7,340.21,340.21,1116.0,332.7011,332.7011,332.2226,332.2226,1116.0
2023-09-05 13:10:00,340.2,340.28,339.87,340.04,2511.0,332.2128,332.2909,331.8906,332.0566,2511.0
2023-09-05 13:20:00,340.17,340.17,339.87,339.9,960.0,332.1835,332.1835,331.8906,331.9199,960.0
2023-09-05 13:30:00,339.91,340.52,339.87,340.51,2111.0,331.9296,332.5253,331.8906,332.5155,2111.0
2023-09-05 13:40:00,340.46,340.66,340.39,340.49,2197.0,332.4667,332.662,332.3984,332.496,2197.0
2023-09-05 13:50:00,340.56,340.56,340.3,340.31,1390.0,332.5644,332.5644,332.3105,332.3202,1390.0
2023-09-05 14:00:00,340.4,340.4,340.14,340.25,1617.0,332.4081,332.4081,332.1542,332.2616,1617.0
2023-09-05 14:10:00,340.19,340.54,340.1,340.35,3645.0,332.2031,332.5448,332.1152,332.3593,3645.0
2023-09-05 14:20:00,340.33,340.42,340.1,340.42,2635.0,332.3398,332.4277,332.1152,332.4277,2635.0
2023-09-05 14:30:00,340.22,340.36,340.16,340.17,2153.0,332.2323,332.3691,332.1738,332.1835,2153.0
2023-09-05 14:40:00,340.27,340.61,340.02,340.61,2315.0,332.2812,332.6132,332.037,332.6132,2315.0
2023-09-05 14:50:00,340.69,340.7,340.57,340.57,838.0,332.6913,332.7011,332.5741,332.5741,838.0
2023-09-05 15:00:00,340.52,340.56,340.17,340.28,1574.0,332.5253,332.5644,332.1835,332.2909,1574.0
2023-09-05 15:10:00,340.42,340.43,340.21,340.23,1800.0,332.4277,332.4374,332.2226,332.2421,1800.0
2023-09-05 15:20:00,340.21,340.52,340.2,340.41,2504.0,332.2226,332.5253,332.2128,332.4179,2504.0
2023-09-05 15:30:00,340.5,341.46,340.28,341.27,17034.0,332.5058,333.4432,332.2909,333.2577,17034.0
2023-09-05 15:40:00,341.16,341.16,340.9,340.93,3464.0,333.1503,333.1503,332.8964,332.9257,3464.0
2023-09-05 15:50:00,341.0,341.09,340.14,340.34,17620.0,332.994,333.0819,332.1542,332.3495,17620.0
2023-09-06 09:30:00,338.66,341.12,338.66,340.25,5063.0,330.709,333.1112,330.709,332.2616,5063.0
2023-09-06 09:40:00,340.57,341.27,340.07,341.12,1102.0,332.5741,333.2577,332.0859,333.1112,1102.0
2023-09-06 09:50:00,340.85,340.88,339.96,339.96,4936.0,332.8476,332.8769,331.9785,331.9785,4936.0
2023-09-06 10:00:00,339.74,341.23,338.9,341.01,4381.0,331.7636,333.2186,330.9433,333.0038,4381.0
2023-09-06 10:10:00,340.65,341.37,340.61,341.12,2460.0,332.6523,333.3553,332.6132,333.1112,2460.0
2023-09-06 10:20:00,341.28,341.28,339.48,339.83,3459.0,333.2675,333.2675,331.5097,331.8515,3459.0
2023-09-06 10:30:00,339.94,340.36,339.23,339.37,2487.0,331.9589,332.3691,331.2656,331.4023,2487.0
2023-09-06 10:40:00,339.12,339.45,339.02,339.07,1000.0,331.1582,331.4804,331.0605,331.1093,1000.0
2023-09-06 10:50:00,338.82,339.21,338.68,338.82,1071.0,330.8652,331.2461,330.7285,330.8652,1071.0
2023-09-06 11:00:00,338.98,339.49,338.98,339.24,697.0,331.0215,331.5195,331.0215,331.2754,697.0
2023-09-06 11:10:00,339.5,339.57,339.22,339.22,528.0,331.5293,331.5976,331.2558,331.2558,528.0
2023-09-06 11:20:00,339.43,339.43,339.04,339.28,2109.0,331.4609,331.4609,331.0801,331.3144,2109.0
2023-09-06 11:30:00,339.12,339.19,338.62,338.62,3222.0,331.1582,331.2265,330.6699,330.6699,3222.0
2023-09-06 11:40:00,338.86,338.86,338.59,338.84,571.0,330.9043,330.9043,330.6406,330.8847,571.0
2023-09-06 11:50:00,339.01,339.28,338.71,338.72,2593.0,331.0508,331.3144,330.7578,330.7676,2593.0
2023-09-06 12:00:00,338.69,338.85,338.66,338.66,536.0,330.7383,330.8945,330.709,330.709,536.0
2023-09-06 12:10:00,338.41,338.93,338.38,338.93,1414.0,330.4648,330.9726,330.4355,330.9726,1414.0
2023-09-06 12:20:00,338.93,339.06,338.82,338.82,1939.0,330.9726,331.0996,330.8652,330.8652,1939.0
2023-09-06 12:30:00,338.78,338.99,338.77,338.81,1077.0,330.8262,331.0312,330.8164,330.8555,1077.0
2023-09-06 12:40:00,338.71,338.71,338.31,338.42,1338.0,330.7578,330.7578,330.3672,330.4746,1338.0
2023-09-06 12:50:00,338.32,338.32,337.83,337.93,3728.0,330.377,330.377,329.8985,329.9961,3728.0
2023-09-06 13:00:00,337.88,337.98,337.88,337.98,676.0,329.9473,330.0449,329.9473,330.0449,676.0
2023-09-06 13:10:00,338.27,338.65,338.26,338.65,820.0,330.3281,330.6992,330.3184,330.6992,820.0
2023-09-06 13:20:00,338.62,338.62,338.39,338.52,1152.0,330.6699,330.6699,330.4453,330.5723,1152.0
2023-09-06 13:30:00,338.57,338.71,338.08,338.21,1603.0,330.6211,330.7578,330.1426,330.2695,1603.0
2023-09-06 13:40:00,338.16,338.35,338.08,338.21,1291.0,330.2207,330.4063,330.1426,330.2695,1291.0
2023-09-06 13:50:00,338.53,338.85,338.53,338.85,1600.0,330.582,330.8945,330.582,330.8945,1600.0
2023-09-06 14:00:00,338.88,339.32,338.88,339.21,3091.0,330.9238,331.3535,330.9238,331.2461,3091.0
2023-09-06 14:10:00,339.2,339.3,339.03,339.19,2500.0,331.2363,331.3339,331.0703,331.2265,2500.0
2023-09-06 14:20:00,339.2,339.58,339.19,339.58,602.0,331.2363,331.6074,331.2265,331.6074,602.0
2023-09-06 14:30:00,339.58,340.65,339.57,340.58,5293.0,331.6074,332.6523,331.5976,332.5839,5293.0
2023-09-06 14:40:00,340.58,340.76,340.35,340.75,3572.0,332.5839,332.7597,332.3593,332.7499,3572.0
2023-09-06 14:50:00,340.73,340.77,340.34,340.34,3459.0,332.7304,332.7694,332.3495,332.3495,3459.0
2023-09-06 15:00:00,340.2,340.2,339.99,340.05,1281.0,332.2128,332.2128,332.0077,332.0663,1281.0
2023-09-06 15:10:00,340.06,340.39,340.06,340.07,3722.0,332.0761,332.3984,332.0761,332.0859,3722.0
2023-09-06 15:20:00,340.11,340.41,340.11,340.25,1694.0,332.1249,332.4179,332.1249,332.2616,1694.0
2023-09-06 15:30:00,340.25,340.4,340.04,340.4,3783.0,332.2616,332.4081,332.0566,332.4081,3783.0
2023-09-06 15:40:00,340.39,340.39,340.02,340.15,3726.0,332.3984,332.3984,332.037,332.164,3726.0
2023-09-06 15:50:00,340.1,340.16,339.57,339.89,14662.0,332.1152,332.1738,331.5976,331.9101,14662.0
2023-09-07 09:30:00,338.57,341.39,338.57,340.58,6032.0,330.6211,333.3749,330.6211,332.5839,6032.0
2023-09-07 09:40:00,340.49,340.96,340.35,340.4,2404.0,332.496,332.955,332.3593,332.4081,2404.0
2023-09-07 09:50:00,339.72,339.81,338.82,338.82,1941.0,331.7441,331.832,330.8652,330.8652,1941.0
2023-09-07 10:00:00,338.6,338.6,337.32,337.67,11329.0,330.6504,330.6504,329.4004,329.7422,11329.0
2023-09-07 10:10:00,337.94,337.94,337.39,337.57,3029.0,330.0059,330.0059,329.4688,329.6446,3029.0
2023-09-07 10:20:00,337.69,338.54,337.69,338.54,900.0,329.7617,330.5918,329.7617,330.5918,900.0
2023-09-07 10:30:00,338.49,339.05,338.49,338.94,1076.0,330.543,331.0898,330.543,330.9824,1076.0
2023-09-07 10:40:00,338.91,339.61,338.63,339.23,5206.0,330.9531,331.6367,330.6797,331.2656,5206.0
2023-09-07 10:50:00,339.32,339.66,339.23,339.66,1200.0,331.3535,331.6855,331.2656,331.6855,1200.0
2023-09-07 11:00:00,339.9,340.21,339.78,340.06,1200.0,331.9199,332.2226,331.8027,332.0761,1200.0
2023-09-07 11:10:00,340.25,340.54,340.2,340.37,3349.0,332.2616,332.5448,332.2128,332.3788,3349.0
2023-09-07 11:20:00,340.68,340.84,340.5,340.58,1671.0,332.6815,332.8378,332.5058,332.5839,1671.0
2023-09-07 11:30:00,341.05,341.93,340.94,341.71,2374.0,333.0429,333.9022,332.9354,333.6874,2374.0
2023-09-07 11:40:00,341.65,341.65,340.82,340.82,2436.0,333.6288,333.6288,332.8183,332.8183,2436.0
2023-09-07 11:50:00,340.65,341.07,340.36,341.07,1599.0,332.6523,333.0624,332.3691,333.0624,1599.0
2023-09-07 12:00:00,340.64,341.14,340.64,341.13,400.0,332.6425,333.1307,332.6425,333.121,400.0
2023-09-07 12:10:00,341.13,341.66,341.13,341.43,1806.0,333.121,333.6385,333.121,333.4139,1806.0
2023-09-07 12:20:00,341.43,341.6,341.16,341.16,1801.0,333.4139,333.5799,333.1503,333.1503,1801.0
2023-09-07 12:30:00,341.17,341.17,340.46,340.52,2406.0,333.16,333.16,332.4667,332.5253,2406.0
2023-09-07 12:40:00,340.37,340.37,340.17,340.21,1092.0,332.3788,332.3788,332.1835,332.2226,1092.0
2023-09-07 12:50:00,340.23,340.45,339.99,340.14,1731.0,332.2421,332.4569,332.0077,332.1542,1731.0
2023-09-07 13:00:00,340.42,340.8,340.41,340.42,1322.0,332.4277,332.7987,332.4179,332.4277,1322.0
2023-09-07 13:10:00,340.54,341.12,340.5,341.12,1798.0,332.5448,333.1112,332.5058,333.1112,1798.0
2023-09-07 13:20:00,340.95,340.95,340.85,340.91,2242.0,332.9452,332.9452,332.8476,332.9061,2242.0
2023-09-07 13:30:00,340.95,341.14,340.85,341.06,1760.0,332.9452,333.1307,332.8476,333.0526,1760.0
2023-09-07 13:40:00,340.85,341.43,340.85,341.09,3218.0,332.8476,333.4139,332.8476,333.0819,3218.0
2023-09-07 13:50:00,341.25,341.25,340.9,340.9,777.0,333.2382,333.2382,332.8964,332.8964,777.0
2023-09-07 14:00:00,341.09,341.23,340.81,340.81,1414.0,333.0819,333.2186,332.8085,332.8085,1414.0
2023-09-07 14:10:00,340.75,340.75,340.33,340.56,2159.0,332.7499,332.7499,332.3398,332.5644,2159.0
2023-09-07 14:20:00,340.64,340.66,340.24,340.25,2463.0,332.6425,332.662,332.2519,332.2616,2463.0
2023-09-07 14:30:00,340.18,340.3,339.81,339.92,4331.0,332.1933,332.3105,331.832,331.9394,4331.0
2023-09-07 14:40:00,339.71,340.27,339.71,340.16,1353.0,331.7343,332.2812,331.7343,332.1738,1353.0
2023-09-07 14:50:00,340.45,340.55,340.27,340.37,2736.0,332.4569,332.5546,332.2812,332.3788,2736.0
2023-09-07 15:00:00,340.21,340.21,339.65,339.8,1566.0,332.2226,332.2226,331.6757,331.8222,1566.0
2023-09-07 15:10:00,339.89,340.36,339.88,340.26,1006.0,331.9101,332.3691,331.9003,332.2714,1006.0
2023-09-07 15:20:00,340.49,340.85,340.47,340.85,3483.0,332.496,332.8476,332.4765,332.8476,3483.0
2023-09-07 15:30:00,340.8,340.83,340.16,340.16,4267.0,332.7987,332.828,332.1738,332.1738,4267.0
2023-09-07 15:40:00,340.05,341.0,340.05,341.0,5008.0,332.0663,332.994,332.0663,332.994,5008.0
2023-09-07 15:50:00,341.11,341.2,340.2,340.35,27318.0,333.1015,333.1893,332.2128,332.3593,27318.0
2023-09-08 09:30:00,340.62,342.0,340.62,341.24,4071.0,332.623,333.9706,332.623,333.2284,4071.0
2023-09-08 09:40:00,341.16,341.17,339.78,339.85,1731.0,333.1503,333.16,331.8027,331.871,1731.0
2023-09-08 09:50:00,339.87,341.03,339.48,341.03,2345.0,331.8906,333.0233,331.5097,333.0233,2345.0
2023-09-08 10:00:00,341.14,341.64,341.14,341.44,1967.0,333.1307,333.619,333.1307,333.4237,1967.0
2023-09-08 10:10:00,341.31,341.9,341.31,341.75,1107.0,333.2968,333.8729,333.2968,333.7264,1107.0
2023-09-08 10:20:00,341.75,343.06,341.75,342.96,12910.0,333.7264,335.0057,333.7264,334.908,12910.0
2023-09-08 10:30:00,342.99,343.0,341.7,342.35,4852.0,334.9373,334.9471,333.6776,334.3123,4852.0
2023-09-08 10:40:00,342.16,342.78,342.15,342.78,1900.0,334.1268,334.7322,334.117,334.7322,1900.0
2023-09-08 10:50:00,342.85,343.15,342.47,342.47,4301.0,334.8006,335.0936,334.4295,334.4295,4301.0
2023-09-08 11:00:00,342.56,343.18,342.55,342.75,1142.0,334.5174,335.1229,334.5076,334.7029,1142.0
2023-09-08 11:10:00,342.78,343.67,342.78,343.37,2523.0,334.7322,335.6013,334.7322,335.3084,2523.0
2023-09-08 11:20:00,343.72,344.11,343.7,344.04,2100.0,335.6502,336.031,335.6306,335.9627,2100.0
2023-09-08 11:30:00,344.12,344.13,343.62,343.62,2523.0,336.0408,336.0505,335.5525,335.5525,2523.0
2023-09-08 11:40:00,343.75,343.75,343.4,343.49,2629.0,335.6795,335.6795,335.3377,335.4256,2629.0
2023-09-08 11:50:00,343.76,344.25,343.75,343.99,2481.0,335.6892,336.1677,335.6795,335.9138,2481.0
2023-09-08 12:00:00,344.06,344.43,344.05,344.37,5150.0,335.9822,336.3435,335.9724,336.2849,5150.0
2023-09-08 12:10:00,344.39,344.88,344.39,344.88,2199.0,336.3044,336.7829,336.3044,336.7829,2199.0
2023-09-08 12:20:00,344.9,345.2,344.89,345.08,1287.0,336.8025,337.0954,336.7927,336.9782,1287.0
2023-09-08 12:30:00,345.02,345.32,344.69,345.31,2042.0,336.9197,337.2126,336.5974,337.2028,2042.0
2023-09-08 12:40:00,345.58,345.58,344.9,345.03,2390.0,337.4665,337.4665,336.8025,336.9294,2390.0
2023-09-08 12:50:00,345.02,345.02,344.75,344.99,1937.0,336.9197,336.9197,336.656,336.8904,1937.0
2023-09-08 13:00:00,345.04,345.04,344.57,344.69,751.0,336.9392,336.9392,336.4802,336.5974,751.0
2023-09-08 13:10:00,344.84,345.01,344.76,345.01,1814.0,336.7439,336.9099,336.6658,336.9099,1814.0
2023-09-08 13:20:00,344.98,345.19,344.7,344.94,2273.0,336.8806,337.0857,336.6072,336.8415,2273.0
2023-09-08 13:30:00,344.84,345.0,344.67,344.75,3044.0,336.7439,336.9001,336.5779,336.656,3044.0
2023-09-08 13:40:00,344.72,344.89,344.44,344.73,2632.0,336.6267,336.7927,336.3533,336.6365,2632.0
2023-09-08 13:50:00,344.78,344.8,344.43,344.71,3283.0,336.6853,336.7048,336.3435,336.6169,3283.0
2023-09-08 14:00:00,344.69,344.7,344.42,344.44,2982.0,336.5974,336.6072,336.3337,336.3533,2982.0
2023-09-08 14:10:00,344.26,344.26,343.76,343.86,3138.0,336.1775,336.1775,335.6892,335.7869,3138.0
2023-09-08 14:20:00,343.86,344.22,343.85,344.22,4854.0,335.7869,336.1384,335.7771,336.1384,4854.0
2023-09-08 14:30:00,344.41,344.45,344.03,344.06,4624.0,336.324,336.363,335.9529,335.9822,4624.0
2023-09-08 14:40:00,344.21,344.34,344.09,344.32,4507.0,336.1287,336.2556,336.0115,336.2361,4507.0
2023-09-08 14:50:00,344.32,344.73,344.16,344.19,18887.0,336.2361,336.6365,336.0798,336.1091,18887.0
2023-09-08 15:00:00,344.05,344.59,344.05,344.47,2511.0,335.9724,336.4997,335.9724,336.3826,2511.0
2023-09-08 15:10:00,344.34,344.44,344.24,344.24,2116.0,336.2556,336.3533,336.158,336.158,2116.0
2023-09-08 15:20:00,344.23,344.4,343.8,343.91,3681.0,336.1482,336.3142,335.7283,335.8357,3681.0
2023-09-08 15:30:00,343.8,344.12,343.52,344.12,5121.0,335.7283,336.0408,335.4549,336.0408,5121.0
2023-09-08 15:40:00,344.14,344.26,343.98,344.01,5813.0,336.0603,336.1775,335.9041,335.9334,5813.0
2023-09-08 15:50:00,343.93,345.13,343.93,345.06,26567.0,335.8552,337.0271,335.8552,336.9587,26567.0
2023-09-11 09:30:00,348.29,350.0,345.74,347.84,8092.0,340.1129,341.7827,337.6227,339.6734,8092.0
2023-09-11 09:40:00,347.84,348.02,347.24,347.24,3156.0,339.6734,339.8492,339.0875,339.0875,3156.0
2023-09-11 09:50:00,346.64,346.64,346.07,346.44,1586.0,338.5016,338.5016,337.945,338.3063,1586.0
2023-09-11 10:00:00,346.4,347.12,345.68,347.12,5341.0,338.2673,338.9703,337.5642,338.9703,5341.0
2023-09-11 10:10:00,347.09,348.61,347.08,348.35,6775.0,338.9411,340.4254,338.9313,340.1715,6775.0
2023-09-11 10:20:00,348.44,348.64,348.13,348.44,3567.0,340.2594,340.4547,339.9566,340.2594,3567.0
2023-09-11 10:30:00,348.42,348.47,347.4,347.57,3055.0,340.2398,340.2887,339.2438,339.4098,3055.0
2023-09-11 10:40:00,347.78,348.26,347.71,347.84,2013.0,339.6149,340.0836,339.5465,339.6734,2013.0
2023-09-11 10:50:00,347.94,347.95,346.9,347.29,4663.0,339.7711,339.7809,338.7555,339.1364,4663.0
2023-09-11 11:00:00,347.06,347.07,346.49,346.57,2938.0,338.9118,338.9215,338.3551,338.4333,2938.0
2023-09-11 11:10:00,346.46,346.61,346.22,346.41,2266.0,338.3258,338.4723,338.0915,338.277,2266.0
2023-09-11 11:20:00,346.55,346.7,346.19,346.3,3407.0,338.4137,338.5602,338.0622,338.1696,3407.0
2023-09-11 11:30:00,346.04,346.49,345.9,346.29,3236.0,337.9157,338.3551,337.779,338.1598,3236.0
2023-09-11 11:40:00,346.22,346.35,345.61,346.27,2879.0,338.0915,338.2184,337.4958,338.1403,2879.0
2023-09-11 11:50:00,346.47,346.66,346.01,346.42,3195.0,338.3356,338.5211,337.8864,338.2868,3195.0
2023-09-11 12:00:00,346.28,346.86,346.27,346.78,2461.0,338.1501,338.7165,338.1403,338.6383,2461.0
2023-09-11 12:10:00,346.75,346.85,346.53,346.62,4910.0,338.609,338.7067,338.3942,338.4821,4910.0
2023-09-11 12:20:00,346.48,346.85,346.37,346.81,2121.0,338.3454,338.7067,338.238,338.6676,2121.0
2023-09-11 12:30:00,346.81,347.01,346.64,346.84,2314.0,338.6676,338.8629,338.5016,338.6969,2314.0
2023-09-11 12:40:00,346.71,346.95,346.65,346.65,1386.0,338.57,338.8043,338.5114,338.5114,1386.0
2023-09-11 12:50:00,346.69,346.92,346.69,346.84,1182.0,338.5504,338.775,338.5504,338.6969,1182.0
2023-09-11 13:00:00,346.6,346.68,346.42,346.5,1757.0,338.4626,338.5407,338.2868,338.3649,1757.0
2023-09-11 13:10:00,346.46,346.46,345.55,345.65,3638.0,338.3258,338.3258,337.4372,337.5349,3638.0
2023-09-11 13:20:00,345.65,345.65,344.67,344.67,3519.0,337.5349,337.5349,336.5779,336.5779,3519.0
2023-09-11 13:30:00,344.81,345.3,344.58,345.3,11876.0,336.7146,337.1931,336.49,337.1931,11876.0
2023-09-11 13:40:00,345.37,345.62,345.04,345.04,3275.0,337.2614,337.5056,336.9392,336.9392,3275.0
2023-09-11 13:50:00,344.99,345.13,344.82,344.88,2022.0,336.8904,337.0271,336.7243,336.7829,2022.0
2023-09-11 14:00:00,344.75,344.75,343.55,343.62,4717.0,336.656,336.656,335.4842,335.5525,4717.0
2023-09-11 14:10:00,343.72,343.85,343.58,343.74,1600.0,335.6502,335.7771,335.5135,335.6697,1600.0
2023-09-11 14:20:00,343.74,343.83,343.57,343.83,4705.0,335.6697,335.7576,335.5037,335.7576,4705.0
2023-09-11 14:30:00,343.74,344.36,343.74,344.27,3846.0,335.6697,336.2751,335.6697,336.1873,3846.0
2023-09-11 14:40:00,344.24,344.26,343.76,343.85,1636.0,336.158,336.1775,335.6892,335.7771,1636.0
2023-09-11 14:50:00,344.13,344.13,343.86,344.11,2533.0,336.0505,336.0505,335.7869,336.031,2533.0
2023-09-11 15:00:00,344.12,344.24,344.12,344.16,2957.0,336.0408,336.158,336.0408,336.0798,2957.0
2023-09-11 15:10:00,344.21,344.21,343.64,343.91,3518.0,336.1287,336.1287,335.5721,335.8357,3518.0
2023-09-11 15:20:00,343.99,344.03,343.56,343.68,4410.0,335.9138,335.9529,335.4939,335.6111,4410.0
2023-09-11 15:30:00,343.68,343.68,343.31,343.59,4718.0,335.6111,335.6111,335.2498,335.5232,4718.0
2023-09-11 15:40:00,343.46,343.77,343.38,343.75,6480.0,335.3963,335.699,335.3182,335.6795,6480.0
2023-09-11 15:50:00,343.23,343.64,342.74,343.59,23791.0,335.1717,335.5721,334.6932,335.5232,23791.0
2023-09-12 09:30:00,342.72,345.69,341.6,345.12,3339.0,334.6737,337.5739,333.5799,337.0173,3339.0
2023-09-12 09:40:00,345.03,345.8,344.49,344.6,2211.0,336.9294,337.6813,336.4021,336.5095,2211.0
2023-09-12 09:50:00,344.45,345.11,344.14,345.07,3380.0,336.363,337.0075,336.0603,336.9685,3380.0
2023-09-12 10:00:00,345.03,345.23,343.28,343.85,3528.0,336.9294,337.1247,335.2205,335.7771,3528.0
2023-09-12 10:10:00,343.65,344.26,343.65,344.13,1452.0,335.5818,336.1775,335.5818,336.0505,1452.0
2023-09-12 10:20:00,344.05,344.06,343.73,343.81,5574.0,335.9724,335.9822,335.6599,335.7381,5574.0
2023-09-12 10:30:00,343.8,344.61,343.8,344.61,2270.0,335.7283,336.5193,335.7283,336.5193,2270.0
2023-09-12 10:40:00,344.67,345.23,344.36,344.93,2377.0,336.5779,337.1247,336.2751,336.8318,2377.0
2023-09-12 10:50:00,345.25,346.0,344.95,344.95,3715.0,337.1443,337.8766,336.8513,336.8513,3715.0
2023-09-12 11:00:00,344.94,345.34,344.76,344.79,2379.0,336.8415,337.2321,336.6658,336.6951,2379.0
2023-09-12 11:10:00,345.08,346.12,345.08,345.36,3042.0,336.9782,337.9938,336.9782,337.2517,3042.0
2023-09-12 11:20:00,345.37,345.67,345.34,345.58,2615.0,337.2614,337.5544,337.2321,337.4665,2615.0
2023-09-12 11:30:00,345.75,346.66,345.75,346.54,3188.0,337.6325,338.5211,337.6325,338.404,3188.0
2023-09-12 11:40:00,346.3,346.55,346.06,346.3,2089.0,338.1696,338.4137,337.9352,338.1696,2089.0
2023-09-12 11:50:00,346.55,346.82,346.55,346.68,1760.0,338.4137,338.6774,338.4137,338.5407,1760.0
2023-09-12 12:00:00,346.96,347.01,346.58,346.58,1660.0,338.8141,338.8629,338.443,338.443,1660.0
2023-09-12 12:10:00,346.58,346.72,346.58,346.72,1348.0,338.443,338.5797,338.443,338.5797,1348.0
2023-09-12 12:20:00,346.81,348.02,346.81,347.32,9820.0,338.6676,339.8492,338.6676,339.1657,9820.0
2023-09-12 12:30:00,347.23,347.76,347.22,347.59,2967.0,339.0778,339.5953,339.068,339.4293,2967.0
2023-09-12 12:40:00,347.66,347.78,347.25,347.75,2300.0,339.4977,339.6149,339.0973,339.5856,2300.0
2023-09-12 12:50:00,347.8,347.8,347.44,347.49,1929.0,339.6344,339.6344,339.2828,339.3317,1929.0
2023-09-12 13:00:00,347.83,348.25,347.69,348.25,1822.0,339.6637,340.0738,339.527,340.0738,1822.0
2023-09-12 13:10:00,348.39,348.41,348.08,348.2,2135.0,340.2105,340.2301,339.9078,340.025,2135.0
2023-09-12 13:20:00,348.24,348.82,348.15,348.74,2576.0,340.0641,340.6304,339.9762,340.5523,2576.0
2023-09-12 13:30:00,348.81,348.98,348.74,348.89,2020.0,340.6207,340.7867,340.5523,340.6988,2020.0
2023-09-12 13:40:00,348.98,348.99,348.17,348.17,2313.0,340.7867,340.7964,339.9957,339.9957,2313.0
2023-09-12 13:50:00,348.05,348.46,348.03,348.27,1600.0,339.8785,340.2789,339.859,340.0933,1600.0
2023-09-12 14:00:00,348.34,348.48,348.03,348.27,3220.0,340.1617,340.2984,339.859,340.0933,3220.0
2023-09-12 14:10:00,348.21,348.25,347.97,347.97,2042.0,340.0348,340.0738,339.8004,339.8004,2042.0
2023-09-12 14:20:00,347.93,348.03,347.85,347.85,1102.0,339.7613,339.859,339.6832,339.6832,1102.0
2023-09-12 14:30:00,347.94,347.94,347.55,347.93,2710.0,339.7711,339.7711,339.3903,339.7613,2710.0
2023-09-12 14:40:00,347.92,347.93,347.37,347.38,3086.0,339.7516,339.7613,339.2145,339.2242,3086.0
2023-09-12 14:50:00,347.24,347.27,346.68,346.76,3920.0,339.0875,339.1168,338.5407,338.6188,3920.0
2023-09-12 15:00:00,346.7,346.77,346.45,346.63,2859.0,338.5602,338.6286,338.3161,338.4919,2859.0
2023-09-12 15:10:00,346.79,346.79,346.47,346.54,3239.0,338.6481,338.6481,338.3356,338.404,3239.0
2023-09-12 15:20:00,346.64,346.74,346.2,346.37,3072.0,338.5016,338.5993,338.0719,338.238,3072.0
2023-09-12 15:30:00,346.49,346.77,346.45,346.57,5544.0,338.3551,338.6286,338.3161,338.4333,5544.0
2023-09-12 15:40:00,346.43,346.58,346.32,346.58,4201.0,338.2965,338.443,338.1891,338.443,4201.0
2023-09-12 15:50:00,346.72,347.35,346.41,346.93,30383.0,338.5797,339.1949,338.277,338.7848,30383.0
2023-09-13 09:30:00,348.61,349.27,347.65,348.38,4300.0,340.4254,341.0699,339.4879,340.2008,4300.0
2023-09-13 09:40:00,348.16,348.16,345.97,345.97,1795.0,339.9859,339.9859,337.8473,337.8473,1795.0
2023-09-13 09:50:00,345.99,346.21,345.6,346.21,2310.0,337.8669,338.0817,337.486,338.0817,2310.0
2023-09-13 10:00:00,346.72,347.18,345.66,345.94,5652.0,338.5797,339.0289,337.5446,337.8181,5652.0
2023-09-13 10:10:00,346.51,346.67,345.9,346.25,2793.0,338.3747,338.5309,337.779,338.1208,2793.0
2023-09-13 10:20:00,346.17,346.28,345.44,345.8,7753.0,338.0427,338.1501,337.3298,337.6813,7753.0
2023-09-13 10:30:00,345.9,346.81,345.9,346.66,2137.0,337.779,338.6676,337.779,338.5211,2137.0
2023-09-13 10:40:00,346.86,347.13,346.69,346.83,1417.0,338.7165,338.9801,338.5504,338.6872,1417.0
2023-09-13 10:50:00,347.06,347.54,347.04,347.39,7795.0,338.9118,339.3805,338.8922,339.234,7795.0
2023-09-13 11:00:00,347.25,347.46,347.01,347.11,1322.0,339.0973,339.3024,338.8629,338.9606,1322.0
2023-09-13 11:10:00,347.07,347.3,346.66,346.72,2578.0,338.9215,339.1461,338.5211,338.5797,2578.0
2023-09-13 11:20:00,346.4,346.69,346.31,346.69,2170.0,338.2673,338.5504,338.1794,338.5504,2170.0
2023-09-13 11:30:00,346.71,346.72,346.31,346.5,1652.0,338.57,338.5797,338.1794,338.3649,1652.0
2023-09-13 11:40:00,346.42,346.87,346.36,346.87,1812.0,338.2868,338.7262,338.2282,338.7262,1812.0
2023-09-13 11:50:00,346.65,346.65,346.1,346.31,1214.0,338.5114,338.5114,337.9743,338.1794,1214.0
2023-09-13 12:00:00,346.23,346.43,346.17,346.4,1922.0,338.1012,338.2965,338.0427,338.2673,1922.0
2023-09-13 12:10:00,346.31,346.31,345.96,346.12,1981.0,338.1794,338.1794,337.8376,337.9938,1981.0
2023-09-13 12:20:00,346.23,346.39,346.14,346.35,1301.0,338.1012,338.2575,338.0134,338.2184,1301.0
2023-09-13 12:30:00,346.4,346.51,345.95,346.0,2475.0,338.2673,338.3747,337.8278,337.8766,2475.0
2023-09-13 12:40:00,345.97,346.26,345.87,346.18,1400.0,337.8473,338.1305,337.7497,338.0524,1400.0
2023-09-13 12:50:00,346.33,346.44,346.33,346.44,1778.0,338.1989,338.3063,338.1989,338.3063,1778.0
2023-09-13 13:00:00,346.52,346.8,346.51,346.64,2796.0,338.3844,338.6579,338.3747,338.5016,2796.0
2023-09-13 13:10:00,346.67,346.77,346.38,346.38,4283.0,338.5309,338.6286,338.2477,338.2477,4283.0
2023-09-13 13:20:00,346.19,346.25,346.15,346.15,600.0,338.0622,338.1208,338.0231,338.0231,600.0
2023-09-13 13:30:00,346.11,346.79,345.93,346.72,4541.0,337.9841,338.6481,337.8083,338.5797,4541.0
2023-09-13 13:40:00,346.61,346.73,346.31,346.31,3015.0,338.4723,338.5895,338.1794,338.1794,3015.0
2023-09-13 13:50:00,346.28,346.48,346.11,346.13,3541.0,338.1501,338.3454,337.9841,338.0036,3541.0
2023-09-13 14:00:00,346.12,346.12,345.77,345.77,1823.0,337.9938,337.9938,337.652,337.652,1823.0
2023-09-13 14:10:00,345.8,345.93,345.47,345.52,1865.0,337.6813,337.8083,337.3591,337.4079,1865.0
2023-09-13 14:20:00,345.56,345.58,345.28,345.58,2660.0,337.447,337.4665,337.1735,337.4665,2660.0
2023-09-13 14:30:00,345.6,345.81,345.35,345.35,3407.0,337.486,337.6911,337.2419,337.2419,3407.0
2023-09-13 14:40:00,345.58,345.58,344.88,344.88,3477.0,337.4665,337.4665,336.7829,336.7829,3477.0
2023-09-13 14:50:00,344.81,344.82,343.97,344.6,2406.0,336.7146,336.7243,335.8943,336.5095,2406.0
2023-09-13 15:00:00,344.57,344.57,343.97,344.22,2696.0,336.4802,336.4802,335.8943,336.1384,2696.0
2023-09-13 15:10:00,344.39,344.4,344.08,344.33,4237.0,336.3044,336.3142,336.0017,336.2459,4237.0
2023-09-13 15:20:00,344.32,344.32,343.83,343.92,5033.0,336.2361,336.2361,335.7576,335.8455,5033.0
2023-09-13 15:30:00,344.04,344.73,344.0,344.66,13926.0,335.9627,336.6365,335.9236,336.5681,13926.0
2023-09-13 15:40:00,344.62,344.92,344.52,344.92,4660.0,336.529,336.822,336.4314,336.822,4660.0
2023-09-13 15:50:00,344.83,345.59,344.66,345.15,21553.0,336.7341,337.4763,336.5681,337.0466,21553.0
2023-09-14 09:30:00,348.46,349.33,345.28,348.5,4099.0,340.2789,341.1285,337.1735,340.3179,4099.0
2023-09-14 09:40:00,348.44,348.64,347.43,347.43,2729.0,340.2594,340.4547,339.2731,339.2731,2729.0
2023-09-14 09:50:00,347.85,349.57,347.85,349.3,4400.0,339.6832,341.3628,339.6832,341.0992,4400.0
2023-09-14 10:00:00,349.4,349.55,347.66,347.9,6694.0,341.1968,341.3433,339.4977,339.732,6694.0
2023-09-14 10:10:00,347.67,348.19,347.54,348.13,3525.0,339.5074,340.0152,339.3805,339.9566,3525.0
2023-09-14 10:20:00,348.41,348.8,347.73,347.73,1569.0,340.2301,340.6109,339.566,339.566,1569.0
2023-09-14 10:30:00,347.9,348.03,347.59,347.98,2900.0,339.732,339.859,339.4293,339.8102,2900.0
2023-09-14 10:40:00,347.81,348.06,347.3,347.45,9205.0,339.6441,339.8883,339.1461,339.2926,9205.0
2023-09-14 10:50:00,347.66,348.42,347.55,348.29,3611.0,339.4977,340.2398,339.3903,340.1129,3611.0
2023-09-14 11:00:00,348.38,348.38,347.07,347.31,3259.0,340.2008,340.2008,338.9215,339.1559,3259.0
2023-09-14 11:10:00,347.24,347.54,346.58,346.58,2629.0,339.0875,339.3805,338.443,338.443,2629.0
2023-09-14 11:20:00,346.54,346.86,346.47,346.75,3058.0,338.404,338.7165,338.3356,338.609,3058.0
2023-09-14 11:30:00,346.82,347.01,346.82,347.01,1701.0,338.6774,338.8629,338.6774,338.8629,1701.0
2023-09-14 11:40:00,347.19,347.68,347.1,347.48,2635.0,339.0387,339.5172,338.9508,339.3219,2635.0
2023-09-14 11:50:00,347.48,348.06,347.48,348.05,2671.0,339.3219,339.8883,339.3219,339.8785,2671.0
2023-09-14 12:00:00,348.08,348.53,347.97,348.17,5509.0,339.9078,340.3472,339.8004,339.9957,5509.0
2023-09-14 12:10:00,348.46,349.3,348.36,349.3,5111.0,340.2789,341.0992,340.1812,341.0992,5111.0
2023-09-14 12:20:00,349.4,349.7,349.35,349.62,2126.0,341.1968,341.4898,341.148,341.4117,2126.0
2023-09-14 12:30:00,349.5,349.94,349.5,349.93,3943.0,341.2945,341.7241,341.2945,341.7144,3943.0
2023-09-14 12:40:00,349.94,349.94,349.49,349.76,3247.0,341.7241,341.7241,341.2847,341.5484,3247.0
2023-09-14 12:50:00,349.82,350.06,349.81,349.81,6259.0,341.607,341.8413,341.5972,341.5972,6259.0
2023-09-14 13:00:00,349.73,350.06,349.61,350.06,1321.0,341.5191,341.8413,341.4019,341.8413,1321.0
2023-09-14 13:10:00,350.18,350.18,349.67,349.67,2801.0,341.9585,341.9585,341.4605,341.4605,2801.0
2023-09-14 13:20:00,349.72,349.81,349.67,349.8,1128.0,341.5093,341.5972,341.4605,341.5874,1128.0
2023-09-14 13:30:00,349.73,349.79,349.53,349.53,6064.0,341.5191,341.5777,341.3238,341.3238,6064.0
2023-09-14 13:40:00,349.48,349.48,348.86,348.97,3341.0,341.2749,341.2749,340.6695,340.7769,3341.0
2023-09-14 13:50:00,349.06,349.3,349.01,349.01,6045.0,340.8648,341.0992,340.816,340.816,6045.0
2023-09-14 14:00:00,348.98,349.19,348.9,349.04,2417.0,340.7867,340.9917,340.7086,340.8453,2417.0
2023-09-14 14:10:00,349.13,349.14,348.83,348.84,3527.0,340.9332,340.9429,340.6402,340.65,3527.0
2023-09-14 14:20:00,349.05,349.4,349.01,349.26,2710.0,340.855,341.1968,340.816,341.0601,2710.0
2023-09-14 14:30:00,349.2,349.85,349.2,349.85,4751.0,341.0015,341.6363,341.0015,341.6363,4751.0
2023-09-14 14:40:00,349.86,349.86,349.57,349.72,4095.0,341.646,341.646,341.3628,341.5093,4095.0
2023-09-14 14:50:00,349.73,349.87,349.6,349.72,5394.0,341.5191,341.6558,341.3921,341.5093,5394.0
2023-09-14 15:00:00,349.81,350.32,349.77,350.15,3784.0,341.5972,342.0952,341.5581,341.9292,3784.0
2023-09-14 15:10:00,350.12,350.13,349.88,350.13,4414.0,341.8999,341.9097,341.6656,341.9097,4414.0
2023-09-14 15:20:00,350.03,350.16,349.96,350.05,2844.0,341.812,341.939,341.7437,341.8316,2844.0
2023-09-14 15:30:00,349.98,350.03,349.5,349.75,7063.0,341.7632,341.812,341.2945,341.5386,7063.0
2023-09-14 15:40:00,349.87,349.96,349.07,349.25,6447.0,341.6558,341.7437,340.8746,341.0503,6447.0
2023-09-14 15:50:00,349.18,349.8,348.96,349.8,26719.0,340.982,341.5874,340.7671,341.5874,26719.0
2023-09-15 09:30:00,347.87,347.87,346.67,347.34,87211.0,339.7027,339.7027,338.5309,339.1852,87211.0
2023-09-15 09:40:00,347.33,348.86,347.33,348.32,4373.0,339.1754,340.6695,339.1754,340.1422,4373.0
2023-09-15 09:50:00,348.74,349.46,348.19,349.46,2461.0,340.5523,341.2554,340.0152,341.2554,2461.0
2023-09-15 10:00:00,349.64,350.94,349.63,350.42,7480.0,341.4312,342.7007,341.4214,342.1929,7480.0
2023-09-15 10:10:00,350.39,350.39,349.6,350.29,3131.0,342.1636,342.1636,341.3921,342.0659,3131.0
2023-09-15 10:20:00,350.31,350.57,350.02,350.02,3451.0,342.0855,342.3394,341.8023,341.8023,3451.0
2023-09-15 10:30:00,350.08,350.13,349.72,349.8,3368.0,341.8609,341.9097,341.5093,341.5874,3368.0
2023-09-15 10:40:00,349.8,350.47,349.65,350.31,2972.0,341.5874,342.2417,341.4409,342.0855,2972.0
2023-09-15 10:50:00,350.54,350.54,349.69,349.69,2347.0,342.3101,342.3101,341.48,341.48,2347.0
2023-09-15 11:00:00,349.49,349.49,348.38,348.92,3794.0,341.2847,341.2847,340.2008,340.7281,3794.0
2023-09-15 11:10:00,348.98,349.35,348.72,349.35,2257.0,340.7867,341.148,340.5328,341.148,2257.0
2023-09-15 11:20:00,349.36,349.54,349.32,349.42,1817.0,341.1578,341.3335,341.1187,341.2163,1817.0
2023-09-15 11:30:00,349.61,349.68,349.29,349.66,2832.0,341.4019,341.4702,341.0894,341.4507,2832.0
2023-09-15 11:40:00,349.64,349.75,349.45,349.52,2692.0,341.4312,341.5386,341.2456,341.314,2692.0
2023-09-15 11:50:00,349.5,349.75,349.29,349.75,4094.0,341.2945,341.5386,341.0894,341.5386,4094.0
2023-09-15 12:00:00,349.84,350.06,349.69,350.06,2624.0,341.6265,341.8413,341.48,341.8413,2624.0
2023-09-15 12:10:00,350.06,350.06,349.66,349.84,2439.0,341.8413,341.8413,341.4507,341.6265,2439.0
2023-09-15 12:20:00,349.87,349.87,349.26,349.31,2195.0,341.6558,341.6558,341.0601,341.1089,2195.0
2023-09-15 12:30:00,349.43,349.56,349.2,349.55,1594.0,341.2261,341.3531,341.0015,341.3433,1594.0
2023-09-15 12:40:00,349.67,349.77,349.41,349.77,2014.0,341.4605,341.5581,341.2066,341.5581,2014.0
2023-09-15 12:50:00,349.77,349.93,349.55,349.64,1300.0,341.5581,341.7144,341.3433,341.4312,1300.0
2023-09-15 13:00:00,349.72,349.72,349.37,349.41,1228.0,341.5093,341.5093,341.1675,341.2066,1228.0
2023-09-15 13:10:00,349.44,349.44,349.3,349.35,913.0,341.2359,341.2359,341.0992,341.148,913.0
2023-09-15 13:20:00,349.23,349.23,348.82,348.82,2261.0,341.0308,341.0308,340.6304,340.6304,2261.0
2023-09-15 13:30:00,348.77,349.51,348.61,349.48,5937.0,340.5816,341.3042,340.4254,341.2749,5937.0
2023-09-15 13:40:00,349.55,350.15,349.48,349.84,2380.0,341.3433,341.9292,341.2749,341.6265,2380.0
2023-09-15 13:50:00,349.66,349.75,349.55,349.56,1783.0,341.4507,341.5386,341.3433,341.3531,1783.0
2023-09-15 14:00:00,349.55,349.55,348.75,348.75,2859.0,341.3433,341.3433,340.5621,340.5621,2859.0
2023-09-15 14:10:00,348.75,348.97,348.65,348.71,3133.0,340.5621,340.7769,340.4644,340.523,3133.0
2023-09-15 14:20:00,348.73,348.87,348.67,348.87,3145.0,340.5425,340.6793,340.484,340.6793,3145.0
2023-09-15 14:30:00,348.88,349.03,348.74,348.93,3120.0,340.689,340.8355,340.5523,340.7379,3120.0
2023-09-15 14:40:00,348.85,349.02,348.74,348.91,1689.0,340.6597,340.8257,340.5523,340.7183,1689.0
2023-09-15 14:50:00,348.97,349.17,348.97,349.17,1211.0,340.7769,340.9722,340.7769,340.9722,1211.0
2023-09-15 15:00:00,349.24,349.24,348.6,348.78,4398.0,341.0406,341.0406,340.4156,340.5914,4398.0
2023-09-15 15:10:00,348.67,348.92,348.63,348.75,3228.0,340.484,340.7281,340.4449,340.5621,3228.0
2023-09-15 15:20:00,348.75,348.75,348.43,348.55,3825.0,340.5621,340.5621,340.2496,340.3668,3825.0
2023-09-15 15:30:00,348.65,348.67,347.99,347.99,6901.0,340.4644,340.484,339.8199,339.8199,6901.0
2023-09-15 15:40:00,347.92,347.92,347.1,347.17,13671.0,339.7516,339.7516,338.9508,339.0192,13671.0
2023-09-15 15:50:00,347.04,347.81,347.0,347.15,78396.0,338.8922,339.6441,338.8532,338.9996,78396.0
2023-09-18 09:30:00,346.07,346.34,344.41,346.3,3913.0,337.945,338.2087,336.324,338.1696,3913.0
2023-09-18 09:40:00,346.42,346.98,343.21,343.44,4416.0,338.2868,338.8336,335.1521,335.3767,4416.0
2023-09-18 09:50:00,343.11,344.11,343.11,343.78,2880.0,335.0545,336.031,335.0545,335.7088,2880.0
2023-09-18 10:00:00,344.02,344.99,343.86,344.94,10965.0,335.9431,336.8904,335.7869,336.8415,10965.0
2023-09-18 10:10:00,345.24,345.36,344.94,345.32,1902.0,337.1345,337.2517,336.8415,337.2126,1902.0
2023-09-18 10:20:00,345.42,345.78,345.13,345.66,3147.0,337.3103,337.6618,337.0271,337.5446,3147.0
2023-09-18 10:30:00,345.43,347.11,345.42,346.53,3994.0,337.32,338.9606,337.3103,338.3942,3994.0
2023-09-18 10:40:00,346.44,347.06,346.33,346.95,1534.0,338.3063,338.9118,338.1989,338.8043,1534.0
2023-09-18 10:50:00,347.07,347.07,346.73,346.73,747.0,338.9215,338.9215,338.5895,338.5895,747.0
2023-09-18 11:00:00,346.7,346.7,346.14,346.14,2755.0,338.5602,338.5602,338.0134,338.0134,2755.0
2023-09-18 11:10:00,346.18,346.41,346.05,346.13,3682.0,338.0524,338.277,337.9255,338.0036,3682.0
2023-09-18 11:20:00,346.22,346.47,346.03,346.44,3414.0,338.0915,338.3356,337.9059,338.3063,3414.0
2023-09-18 11:30:00,346.46,346.59,346.38,346.4,3379.0,338.3258,338.4528,338.2477,338.2673,3379.0
2023-09-18 11:40:00,346.7,347.22,346.7,347.22,813.0,338.5602,339.068,338.5602,339.068,813.0
2023-09-18 11:50:00,347.04,347.04,346.91,346.91,730.0,338.8922,338.8922,338.7653,338.7653,730.0
2023-09-18 12:00:00,346.87,346.97,346.87,346.96,1301.0,338.7262,338.8239,338.7262,338.8141,1301.0
2023-09-18 12:10:00,346.88,347.18,346.84,347.1,1207.0,338.736,339.0289,338.6969,338.9508,1207.0
2023-09-18 12:20:00,347.1,347.2,346.93,346.97,3279.0,338.9508,339.0485,338.7848,338.8239,3279.0
2023-09-18 12:30:00,347.06,347.18,346.46,346.67,3810.0,338.9118,339.0289,338.3258,338.5309,3810.0
2023-09-18 12:40:00,346.61,346.62,346.34,346.54,5360.0,338.4723,338.4821,338.2087,338.404,5360.0
2023-09-18 12:50:00,346.57,346.58,346.28,346.28,3040.0,338.4333,338.443,338.1501,338.1501,3040.0
2023-09-18 13:00:00,346.29,346.56,346.29,346.3,2262.0,338.1598,338.4235,338.1598,338.1696,2262.0
2023-09-18 13:10:00,346.3,346.3,345.84,345.85,2384.0,338.1696,338.1696,337.7204,337.7302,2384.0
2023-09-18 13:20:00,345.93,345.94,345.75,345.82,2863.0,337.8083,337.8181,337.6325,337.7009,2863.0
2023-09-18 13:30:00,345.88,346.02,345.69,345.69,3504.0,337.7595,337.8962,337.5739,337.5739,3504.0
2023-09-18 13:40:00,345.63,345.87,345.44,345.62,2228.0,337.5153,337.7497,337.3298,337.5056,2228.0
2023-09-18 13:50:00,345.61,345.66,345.35,345.54,3034.0,337.4958,337.5446,337.2419,337.4274,3034.0
2023-09-18 14:00:00,345.55,345.89,345.53,345.87,3893.0,337.4372,337.7692,337.4177,337.7497,3893.0
2023-09-18 14:10:00,345.93,346.21,345.92,346.06,3376.0,337.8083,338.0817,337.7985,337.9352,3376.0
2023-09-18 14:20:00,346.21,346.3,345.79,346.22,3966.0,338.0817,338.1696,337.6716,338.0915,3966.0
2023-09-18 14:30:00,346.25,346.54,346.06,346.44,3445.0,338.1208,338.404,337.9352,338.3063,3445.0
2023-09-18 14:40:00,346.56,346.71,346.5,346.71,1211.0,338.4235,338.57,338.3649,338.57,1211.0
2023-09-18 14:50:00,346.71,346.75,346.15,346.68,5199.0,338.57,338.609,338.0231,338.5407,5199.0
2023-09-18 15:00:00,346.81,346.9,346.58,346.89,9311.0,338.6676,338.7555,338.443,338.7457,9311.0
2023-09-18 15:10:00,346.75,346.87,346.67,346.68,3245.0,338.609,338.7262,338.5309,338.5407,3245.0
2023-09-18 15:20:00,346.73,346.8,346.65,346.8,3328.0,338.5895,338.6579,338.5114,338.6579,3328.0
2023-09-18 15:30:00,346.68,346.85,346.46,346.79,4856.0,338.5407,338.7067,338.3258,338.6481,4856.0
2023-09-18 15:40:00,346.8,347.08,346.77,346.87,6444.0,338.6579,338.9313,338.6286,338.7262,6444.0
2023-09-18 15:50:00,346.66,347.19,346.33,347.18,20575.0,338.5211,339.0387,338.1989,339.0289,20575.0
2023-09-19 09:30:00,347.47,349.99,346.7,348.48,7013.0,339.3121,341.773,338.5602,340.2984,7013.0
2023-09-19 09:40:00,348.89,349.37,348.25,348.25,300.0,340.6988,341.1675,340.0738,340.0738,300.0
2023-09-19 09:50:00,348.13,348.68,348.01,348.64,6271.0,339.9566,340.4937,339.8395,340.4547,6271.0
2023-09-19 10:00:00,348.83,348.9,348.56,348.88,4451.0,340.6402,340.7086,340.3765,340.689,4451.0
2023-09-19 10:10:00,348.78,348.95,348.59,348.61,2082.0,340.5914,340.7574,340.4058,340.4254,2082.0
2023-09-19 10:20:00,348.46,349.27,348.46,349.23,3378.0,340.2789,341.0699,340.2789,341.0308,3378.0
2023-09-19 10:30:00,349.15,349.29,348.7,348.86,6322.0,340.9527,341.0894,340.5133,340.6695,6322.0
2023-09-19 10:40:00,348.75,348.8,348.12,348.12,1840.0,340.5621,340.6109,339.9469,339.9469,1840.0
2023-09-19 10:50:00,347.88,348.3,347.88,348.24,3649.0,339.7125,340.1226,339.7125,340.0641,3649.0
2023-09-19 11:00:00,347.98,348.07,347.61,347.62,2847.0,339.8102,339.898,339.4488,339.4586,2847.0
2023-09-19 11:10:00,346.88,347.48,346.88,347.28,3231.0,338.736,339.3219,338.736,339.1266,3231.0
2023-09-19 11:20:00,347.31,347.5,347.24,347.27,3089.0,339.1559,339.3414,339.0875,339.1168,3089.0
2023-09-19 11:30:00,347.07,347.74,347.06,347.28,5034.0,338.9215,339.5758,338.9118,339.1266,5034.0
2023-09-19 11:40:00,347.37,347.37,346.59,346.96,8323.0,339.2145,339.2145,338.4528,338.8141,8323.0
2023-09-19 11:50:00,347.01,347.12,346.81,346.97,3157.0,338.8629,338.9703,338.6676,338.8239,3157.0
2023-09-19 12:00:00,346.83,346.83,346.27,346.53,4551.0,338.6872,338.6872,338.1403,338.3942,4551.0
2023-09-19 12:10:00,346.42,346.59,346.02,346.33,4135.0,338.2868,338.4528,337.8962,338.1989,4135.0
2023-09-19 12:20:00,346.27,346.44,345.99,346.41,3258.0,338.1403,338.3063,337.8669,338.277,3258.0
2023-09-19 12:30:00,346.41,346.46,346.3,346.38,1504.0,338.277,338.3258,338.1696,338.2477,1504.0
2023-09-19 12:40:00,346.36,346.36,346.05,346.05,4538.0,338.2282,338.2282,337.9255,337.9255,4538.0
2023-09-19 12:50:00,346.05,346.23,346.04,346.22,2214.0,337.9255,338.1012,337.9157,338.0915,2214.0
2023-09-19 13:00:00,346.27,346.51,346.23,346.41,2183.0,338.1403,338.3747,338.1012,338.277,2183.0
2023-09-19 13:10:00,346.38,346.86,346.29,346.86,3347.0,338.2477,338.7165,338.1598,338.7165,3347.0
2023-09-19 13:20:00,346.81,346.84,346.53,346.6,2192.0,338.6676,338.6969,338.3942,338.4626,2192.0
2023-09-19 13:30:00,346.72,346.72,346.34,346.63,3001.0,338.5797,338.5797,338.2087,338.4919,3001.0
2023-09-19 13:40:00,346.55,347.0,346.39,346.84,5846.0,338.4137,338.8532,338.2575,338.6969,5846.0
2023-09-19 13:50:00,346.88,346.91,346.61,346.61,2516.0,338.736,338.7653,338.4723,338.4723,2516.0
2023-09-19 14:00:00,346.81,347.03,346.77,346.94,3341.0,338.6676,338.8825,338.6286,338.7946,3341.0
2023-09-19 14:10:00,347.0,347.1,346.91,347.0,2360.0,338.8532,338.9508,338.7653,338.8532,2360.0
2023-09-19 14:20:00,347.02,347.35,347.01,347.19,3246.0,338.8727,339.1949,338.8629,339.0387,3246.0
2023-09-19 14:30:00,347.11,348.44,347.1,348.2,6013.0,338.9606,340.2594,338.9508,340.025,6013.0
2023-09-19 14:40:00,348.24,348.24,347.41,347.41,3875.0,340.0641,340.0641,339.2535,339.2535,3875.0
2023-09-19 14:50:00,347.27,347.34,347.05,347.15,6035.0,339.1168,339.1852,338.902,338.9996,6035.0
2023-09-19 15:00:00,347.1,347.24,346.97,347.11,5105.0,338.9508,339.0875,338.8239,338.9606,5105.0
2023-09-19 15:10:00,347.14,347.21,346.9,346.96,3334.0,338.9899,339.0582,338.7555,338.8141,3334.0
2023-09-19 15:20:00,347.12,347.4,346.96,347.4,4455.0,338.9703,339.2438,338.8141,339.2438,4455.0
2023-09-19 15:30:00,347.43,347.6,347.16,347.57,7891.0,339.2731,339.4391,339.0094,339.4098,7891.0
2023-09-19 15:40:00,347.56,348.07,347.52,347.75,6970.0,339.4,339.898,339.361,339.5856,6970.0
2023-09-19 15:50:00,347.78,348.01,347.0,347.32,30747.0,339.6149,339.8395,338.8532,339.1657,30747.0
2023-09-20 09:30:00,348.46,348.57,347.02,348.35,7664.0,340.2789,340.3863,338.8727,340.1715,7664.0
2023-09-20 09:40:00,348.14,349.8,348.01,349.8,4657.0,339.9664,341.5874,339.8395,341.5874,4657.0
2023-09-20 09:50:00,349.63,350.09,349.45,349.65,3431.0,341.4214,341.8706,341.2456,341.4409,3431.0
2023-09-20 10:00:00,349.47,349.62,348.74,348.78,2688.0,341.2652,341.4117,340.5523,340.5914,2688.0
2023-09-20 10:10:00,348.79,348.8,348.17,348.54,2223.0,340.6011,340.6109,339.9957,340.357,2223.0
2023-09-20 10:20:00,348.35,348.67,348.35,348.67,1100.0,340.1715,340.484,340.1715,340.484,1100.0
2023-09-20 10:30:00,348.65,348.79,348.11,348.75,2866.0,340.4644,340.6011,339.9371,340.5621,2866.0
2023-09-20 10:40:00,348.84,348.84,348.52,348.52,200.0,340.65,340.65,340.3375,340.3375,200.0
2023-09-20 10:50:00,348.41,348.74,348.41,348.74,200.0,340.2301,340.5523,340.2301,340.5523,200.0
2023-09-20 11:00:00,348.86,349.71,348.86,349.53,2879.0,340.6695,341.4995,340.6695,341.3238,2879.0
2023-09-20 11:10:00,349.6,349.87,349.37,349.87,550.0,341.3921,341.6558,341.1675,341.6558,550.0
2023-09-20 11:20:00,349.42,349.84,349.42,349.65,1308.0,341.2163,341.6265,341.2163,341.4409,1308.0
2023-09-20 11:30:00,349.74,349.99,349.64,349.86,3033.0,341.5288,341.773,341.4312,341.646,3033.0
2023-09-20 11:40:00,349.82,349.82,349.62,349.63,1152.0,341.607,341.607,341.4117,341.4214,1152.0
2023-09-20 11:50:00,349.76,349.93,349.75,349.75,1808.0,341.5484,341.7144,341.5386,341.5386,1808.0
2023-09-20 12:00:00,349.6,349.78,349.09,349.09,3407.0,341.3921,341.5679,340.8941,340.8941,3407.0
2023-09-20 12:10:00,349.07,349.32,349.07,349.32,300.0,340.8746,341.1187,340.8746,341.1187,300.0
2023-09-20 12:20:00,349.15,349.65,349.15,349.65,1591.0,340.9527,341.4409,340.9527,341.4409,1591.0
2023-09-20 12:30:00,349.65,349.68,349.55,349.55,500.0,341.4409,341.4702,341.3433,341.3433,500.0
2023-09-20 12:40:00,349.68,349.88,349.48,349.48,4091.0,341.4702,341.6656,341.2749,341.2749,4091.0
2023-09-20 12:50:00,349.35,349.47,349.19,349.44,2128.0,341.148,341.2652,340.9917,341.2359,2128.0
2023-09-20 13:00:00,349.35,349.46,349.25,349.35,1230.0,341.148,341.2554,341.0503,341.148,1230.0
2023-09-20 13:10:00,349.27,349.27,349.08,349.27,402.0,341.0699,341.0699,340.8843,341.0699,402.0
2023-09-20 13:20:00,349.24,349.33,348.7,348.77,2618.0,341.0406,341.1285,340.5133,340.5816,2618.0
2023-09-20 13:30:00,348.63,348.76,348.38,348.51,5491.0,340.4449,340.5718,340.2008,340.3277,5491.0
2023-09-20 13:40:00,348.1,348.34,348.09,348.16,831.0,339.9273,340.1617,339.9176,339.9859,831.0
2023-09-20 13:50:00,348.17,349.07,348.11,348.73,2390.0,339.9957,340.8746,339.9371,340.5425,2390.0
2023-09-20 14:00:00,348.6,348.6,346.37,346.88,7520.0,340.4156,340.4156,338.238,338.736,7520.0
2023-09-20 14:10:00,346.37,347.73,346.37,347.5,5947.0,338.238,339.566,338.238,339.3414,5947.0
2023-09-20 14:20:00,347.66,347.69,346.75,347.26,7775.0,339.4977,339.527,338.609,339.1071,7775.0
2023-09-20 14:30:00,347.18,347.74,347.02,347.11,6147.0,339.0289,339.5758,338.8727,338.9606,6147.0
2023-09-20 14:40:00,347.08,347.94,347.08,347.22,4267.0,338.9313,339.7711,338.9313,339.068,4267.0
2023-09-20 14:50:00,346.85,347.31,346.7,346.91,3009.0,338.7067,339.1559,338.5602,338.7653,3009.0
2023-09-20 15:00:00,346.76,347.32,346.52,346.52,2173.0,338.6188,339.1657,338.3844,338.3844,2173.0
2023-09-20 15:10:00,346.72,346.8,345.44,345.75,4974.0,338.5797,338.6579,337.3298,337.6325,4974.0
2023-09-20 15:20:00,345.99,346.42,345.75,346.13,3038.0,337.8669,338.2868,337.6325,338.0036,3038.0
2023-09-20 15:30:00,346.27,346.27,345.14,345.15,4441.0,338.1403,338.1403,337.0368,337.0466,4441.0
2023-09-20 15:40:00,345.32,345.52,344.86,345.12,5888.0,337.2126,337.4079,336.7634,337.0173,5888.0
2023-09-20 15:50:00,345.21,345.48,344.69,344.99,23629.0,337.1052,337.3689,336.5974,336.8904,23629.0
2023-09-21 09:30:00,342.87,342.87,342.87,342.87,1562.0,334.8201,334.8201,334.8201,334.8201,1562.0
2023-09-21 09:40:00,339.81,340.99,338.85,340.16,4701.0,331.832,332.9843,330.8945,332.1738,4701.0
2023-09-21 09:50:00,339.76,339.82,338.61,338.7,3600.0,331.7831,331.8417,330.6601,330.748,3600.0
2023-09-21 10:00:00,339.55,339.98,338.77,339.98,3575.0,331.5781,331.998,330.8164,331.998,3575.0
2023-09-21 10:10:00,340.2,341.83,340.2,341.83,3193.0,332.2128,333.8045,332.2128,333.8045,3193.0
2023-09-21 10:20:00,341.85,341.92,340.71,340.71,3065.0,333.8241,333.8924,332.7108,332.7108,3065.0
2023-09-21 10:30:00,340.37,340.87,340.06,340.55,2387.0,332.3788,332.8671,332.0761,332.5546,2387.0
2023-09-21 10:40:00,340.72,340.75,339.99,340.0,3318.0,332.7206,332.7499,332.0077,332.0175,3318.0
2023-09-21 10:50:00,339.92,340.01,339.15,339.24,4600.0,331.9394,332.0273,331.1875,331.2754,4600.0
2023-09-21 11:00:00,339.25,339.67,339.13,339.13,2759.0,331.2851,331.6953,331.1679,331.1679,2759.0
2023-09-21 11:10:00,339.23,339.3,338.88,338.96,3568.0,331.2656,331.3339,330.9238,331.0019,3568.0
2023-09-21 11:20:00,338.86,339.31,338.79,339.01,4627.0,330.9043,331.3437,330.8359,331.0508,4627.0
2023-09-21 11:30:00,339.32,339.92,339.09,339.43,2753.0,331.3535,331.9394,331.1289,331.4609,2753.0
2023-09-21 11:40:00,339.59,339.83,339.27,339.82,2134.0,331.6171,331.8515,331.3047,331.8417,2134.0
2023-09-21 11:50:00,339.63,339.63,339.01,339.16,2023.0,331.6562,331.6562,331.0508,331.1972,2023.0
2023-09-21 12:00:00,339.03,339.1,338.48,339.05,2822.0,331.0703,331.1386,330.5332,331.0898,2822.0
2023-09-21 12:10:00,338.93,338.93,338.51,338.76,2214.0,330.9726,330.9726,330.5625,330.8066,2214.0
2023-09-21 12:20:00,338.62,338.66,338.12,338.3,1500.0,330.6699,330.709,330.1817,330.3574,1500.0
2023-09-21 12:30:00,338.25,338.56,338.0,338.0,2957.0,330.3086,330.6113,330.0645,330.0645,2957.0
2023-09-21 12:40:00,337.99,338.25,337.84,338.08,1609.0,330.0547,330.3086,329.9082,330.1426,1609.0
2023-09-21 12:50:00,338.08,338.19,337.92,338.12,4128.0,330.1426,330.25,329.9863,330.1817,4128.0
2023-09-21 13:00:00,337.98,338.47,337.98,338.41,3764.0,330.0449,330.5234,330.0449,330.4648,3764.0
2023-09-21 13:10:00,338.2,339.22,338.2,339.22,1501.0,330.2598,331.2558,330.2598,331.2558,1501.0
2023-09-21 13:20:00,339.23,339.55,339.1,339.55,2645.0,331.2656,331.5781,331.1386,331.5781,2645.0
2023-09-21 13:30:00,339.51,339.64,339.42,339.5,1000.0,331.539,331.666,331.4511,331.5293,1000.0
2023-09-21 13:40:00,339.4,339.52,339.22,339.44,1999.0,331.4316,331.5488,331.2558,331.4707,1999.0
2023-09-21 13:50:00,339.37,339.87,339.24,339.86,2506.0,331.4023,331.8906,331.2754,331.8808,2506.0
2023-09-21 14:00:00,339.75,339.82,339.68,339.79,1410.0,331.7734,331.8417,331.705,331.8124,1410.0
2023-09-21 14:10:00,339.88,339.88,339.47,339.63,2875.0,331.9003,331.9003,331.5,331.6562,2875.0
2023-09-21 14:20:00,339.7,339.71,339.17,339.2,4144.0,331.7246,331.7343,331.207,331.2363,4144.0
2023-09-21 14:30:00,339.13,339.36,338.89,339.31,5289.0,331.1679,331.3925,330.9336,331.3437,5289.0
2023-09-21 14:40:00,339.19,339.61,339.12,339.61,1394.0,331.2265,331.6367,331.1582,331.6367,1394.0
2023-09-21 14:50:00,339.54,339.56,339.12,339.37,1916.0,331.5683,331.5878,331.1582,331.4023,1916.0
2023-09-21 15:00:00,339.19,339.35,339.11,339.24,5008.0,331.2265,331.3828,331.1484,331.2754,5008.0
2023-09-21 15:10:00,339.38,339.38,338.53,338.87,3189.0,331.4121,331.4121,330.582,330.914,3189.0
2023-09-21 15:20:00,338.91,339.03,338.42,338.53,3132.0,330.9531,331.0703,330.4746,330.582,3132.0
2023-09-21 15:30:00,338.46,338.46,337.95,338.36,4109.0,330.5137,330.5137,330.0156,330.416,4109.0
2023-09-21 15:40:00,338.26,338.31,337.86,338.01,6735.0,330.3184,330.3672,329.9278,330.0742,6735.0
2023-09-21 15:50:00,337.88,338.48,337.17,337.43,25572.0,329.9473,330.5332,329.254,329.5078,25572.0
2023-09-22 09:30:00,337.53,337.87,336.38,337.56,4793.0,329.6055,329.9375,328.4825,329.6348,4793.0
2023-09-22 09:40:00,337.55,337.55,336.0,336.69,7437.0,329.625,329.625,328.1114,328.7852,7437.0
2023-09-22 09:50:00,337.26,337.26,335.54,336.24,3436.0,329.3418,329.3418,327.6622,328.3458,3436.0
2023-09-22 10:00:00,336.22,337.06,335.98,337.06,4751.0,328.3263,329.1465,328.0919,329.1465,4751.0
2023-09-22 10:10:00,337.26,337.26,336.33,336.37,1588.0,329.3418,329.3418,328.4337,328.4727,1588.0
2023-09-22 10:20:00,336.39,336.84,336.21,336.64,1912.0,328.4923,328.9317,328.3165,328.7364,1912.0
2023-09-22 10:30:00,336.87,337.55,336.86,337.19,4044.0,328.961,329.625,328.9512,329.2735,4044.0
2023-09-22 10:40:00,337.07,337.07,336.75,336.88,1307.0,329.1563,329.1563,328.8438,328.9708,1307.0
2023-09-22 10:50:00,336.71,337.21,336.63,336.63,3351.0,328.8048,329.293,328.7266,328.7266,3351.0
2023-09-22 11:00:00,336.8,336.8,336.11,336.31,2743.0,328.8926,328.8926,328.2188,328.4141,2743.0
2023-09-22 11:10:00,336.16,336.71,336.16,336.71,1600.0,328.2677,328.8048,328.2677,328.8048,1600.0
2023-09-22 11:20:00,336.67,337.12,336.65,337.12,2038.0,328.7657,329.2051,328.7462,329.2051,2038.0
2023-09-22 11:30:00,337.02,337.36,336.92,337.13,3865.0,329.1075,329.4395,329.0098,329.2149,3865.0
2023-09-22 11:40:00,336.7,337.12,336.7,336.81,1567.0,328.795,329.2051,328.795,328.9024,1567.0
2023-09-22 11:50:00,336.66,336.73,336.19,336.19,2908.0,328.7559,328.8243,328.297,328.297,2908.0
2023-09-22 12:00:00,336.22,336.42,335.79,335.96,4771.0,328.3263,328.5216,327.9064,328.0724,4771.0
2023-09-22 12:10:00,335.85,336.37,335.69,336.37,3678.0,327.9649,328.4727,327.8087,328.4727,3678.0
2023-09-22 12:20:00,336.38,336.38,335.95,335.96,3800.0,328.4825,328.4825,328.0626,328.0724,3800.0
2023-09-22 12:30:00,336.12,336.39,335.97,336.39,2487.0,328.2286,328.4923,328.0821,328.4923,2487.0
2023-09-22 12:40:00,336.56,336.57,336.26,336.3,2506.0,328.6583,328.668,328.3653,328.4044,2506.0
2023-09-22 12:50:00,336.25,336.46,335.86,335.86,2791.0,328.3556,328.5606,327.9747,327.9747,2791.0
2023-09-22 13:00:00,336.14,336.17,335.78,335.79,2920.0,328.2481,328.2774,327.8966,327.9064,2920.0
2023-09-22 13:10:00,335.66,335.91,335.66,335.67,1475.0,327.7794,328.0235,327.7794,327.7892,1475.0
2023-09-22 13:20:00,335.6,335.6,335.08,335.25,2305.0,327.7208,327.7208,327.213,327.379,2305.0
2023-09-22 13:30:00,335.19,335.37,334.26,334.54,3933.0,327.3204,327.4962,326.4123,326.6857,3933.0
2023-09-22 13:40:00,334.51,334.51,334.33,334.41,810.0,326.6564,326.6564,326.4806,326.5588,810.0
2023-09-22 13:50:00,334.68,334.94,334.6,334.61,2453.0,326.8224,327.0763,326.7443,326.7541,2453.0
2023-09-22 14:00:00,334.75,334.79,334.43,334.43,1579.0,326.8908,326.9298,326.5783,326.5783,1579.0
2023-09-22 14:10:00,334.4,334.4,333.71,333.71,2837.0,326.549,326.549,325.8752,325.8752,2837.0
2023-09-22 14:20:00,333.88,334.08,333.79,333.83,3579.0,326.0412,326.2365,325.9533,325.9924,3579.0
2023-09-22 14:30:00,333.83,334.18,333.72,333.78,3985.0,325.9924,326.3342,325.885,325.9435,3985.0
2023-09-22 14:40:00,333.76,333.76,333.46,333.69,2231.0,325.924,325.924,325.6311,325.8557,2231.0
2023-09-22 14:50:00,333.73,333.96,333.73,333.84,2541.0,325.8947,326.1193,325.8947,326.0021,2541.0
2023-09-22 15:00:00,333.97,335.15,333.97,334.96,2410.0,326.1291,327.2814,326.1291,327.0958,2410.0
2023-09-22 15:10:00,335.33,335.54,335.17,335.36,3438.0,327.4572,327.6622,327.3009,327.4864,3438.0
2023-09-22 15:20:00,335.42,335.68,335.24,335.44,5224.0,327.545,327.7989,327.3693,327.5646,5224.0
2023-09-22 15:30:00,335.37,335.57,334.71,334.88,6405.0,327.4962,327.6915,326.8517,327.0177,6405.0
2023-09-22 15:40:00,334.79,334.92,333.14,333.14,10564.0,326.9298,327.0568,325.3186,325.3186,10564.0
2023-09-22 15:50:00,333.24,333.59,333.04,333.49,30560.0,325.4162,325.758,325.2209,325.6604,30560.0
2023-09-25 09:30:00,332.08,333.18,331.99,331.99,7673.0,324.2835,325.3576,324.1956,324.1956,7673.0
2023-09-25 09:40:00,332.3,333.0,332.3,333.0,700.0,324.4983,325.1819,324.4983,325.1819,700.0
2023-09-25 09:50:00,332.81,333.99,332.73,333.99,979.0,324.9963,326.1486,324.9182,326.1486,979.0
2023-09-25 10:00:00,333.05,333.15,332.67,332.84,1674.0,325.2307,325.3283,324.8596,325.0256,1674.0
2023-09-25 10:10:00,333.11,333.73,333.11,333.28,1000.0,325.2893,325.8947,325.2893,325.4553,1000.0
2023-09-25 10:20:00,333.48,333.66,333.22,333.22,1201.0,325.6506,325.8264,325.3967,325.3967,1201.0
2023-09-25 10:30:00,333.47,333.51,332.83,333.27,2421.0,325.6408,325.6799,325.0158,325.4455,2421.0
2023-09-25 10:40:00,333.09,333.15,332.55,333.13,2536.0,325.2697,325.3283,324.7424,325.3088,2536.0
2023-09-25 10:50:00,332.98,333.0,332.64,332.67,1600.0,325.1623,325.1819,324.8303,324.8596,1600.0
2023-09-25 11:00:00,332.58,333.69,332.49,333.69,3714.0,324.7717,325.8557,324.6838,325.8557,3714.0
2023-09-25 11:10:00,333.8,335.0,333.55,334.99,1849.0,325.9631,327.1349,325.7189,327.1251,1849.0
2023-09-25 11:20:00,334.75,334.88,334.68,334.68,1000.0,326.8908,327.0177,326.8224,326.8224,1000.0
2023-09-25 11:30:00,334.65,335.07,334.64,334.85,935.0,326.7931,327.2033,326.7834,326.9884,935.0
2023-09-25 11:40:00,335.07,335.71,335.07,335.59,1073.0,327.2033,327.8282,327.2033,327.711,1073.0
2023-09-25 11:50:00,335.45,335.81,335.41,335.49,1998.0,327.5743,327.9259,327.5353,327.6134,1998.0
2023-09-25 12:00:00,335.56,335.56,335.22,335.39,1144.0,327.6818,327.6818,327.3497,327.5157,1144.0
2023-09-25 12:10:00,335.49,335.67,335.48,335.63,400.0,327.6134,327.7892,327.6036,327.7501,400.0
2023-09-25 12:20:00,335.72,336.1,335.62,336.1,4634.0,327.838,328.2091,327.7403,328.2091,4634.0
2023-09-25 12:30:00,335.94,335.94,335.48,335.48,2120.0,328.0528,328.0528,327.6036,327.6036,2120.0
2023-09-25 12:40:00,335.44,335.67,335.42,335.48,1322.0,327.5646,327.7892,327.545,327.6036,1322.0
2023-09-25 12:50:00,335.57,335.57,335.04,335.05,3359.0,327.6915,327.6915,327.174,327.1837,3359.0
2023-09-25 13:00:00,335.38,335.9,335.25,335.9,1792.0,327.506,328.0138,327.379,328.0138,1792.0
2023-09-25 13:10:00,336.05,336.36,335.9,335.91,4405.0,328.1602,328.463,328.0138,328.0235,4405.0
2023-09-25 13:20:00,335.92,336.04,335.26,335.37,3554.0,328.0333,328.1505,327.3888,327.4962,3554.0
2023-09-25 13:30:00,335.29,335.67,335.29,335.67,3408.0,327.4181,327.7892,327.4181,327.7892,3408.0
2023-09-25 13:40:00,335.76,335.76,335.38,335.38,900.0,327.8771,327.8771,327.506,327.506,900.0
2023-09-25 13:50:00,335.57,336.04,335.57,336.04,1238.0,327.6915,328.1505,327.6915,328.1505,1238.0
2023-09-25 14:00:00,335.92,336.2,335.9,335.98,3541.0,328.0333,328.3067,328.0138,328.0919,3541.0
2023-09-25 14:10:00,335.89,335.94,335.5,335.52,2849.0,328.004,328.0528,327.6232,327.6427,2849.0
2023-09-25 14:20:00,335.6,335.6,335.1,335.14,5175.0,327.7208,327.7208,327.2326,327.2716,5175.0
2023-09-25 14:30:00,335.14,335.68,335.12,335.59,2030.0,327.2716,327.7989,327.2521,327.711,2030.0
2023-09-25 14:40:00,335.62,335.91,335.56,335.62,3958.0,327.7403,328.0235,327.6818,327.7403,3958.0
2023-09-25 14:50:00,335.48,335.51,335.17,335.2,3309.0,327.6036,327.6329,327.3009,327.3302,3309.0
2023-09-25 15:00:00,335.18,335.32,334.7,334.7,2362.0,327.3107,327.4474,326.8419,326.8419,2362.0
2023-09-25 15:10:00,334.77,335.85,334.76,335.85,4001.0,326.9103,327.9649,326.9005,327.9649,4001.0
2023-09-25 15:20:00,335.83,335.83,335.04,335.3,7058.0,327.9454,327.9454,327.174,327.4279,7058.0
2023-09-25 15:30:00,335.29,335.54,335.18,335.47,3940.0,327.4181,327.6622,327.3107,327.5939,3940.0
2023-09-25 15:40:00,335.42,335.44,334.95,335.05,5334.0,327.545,327.5646,327.0861,327.1837,5334.0
2023-09-25 15:50:00,335.21,335.67,334.82,335.67,18804.0,327.34,327.7892,326.9591,327.7892,18804.0
2023-09-26 09:30:00,332.43,333.96,331.45,333.28,4286.0,324.6252,326.1193,323.6682,325.4553,4286.0
2023-09-26 09:40:00,332.86,333.8,332.85,333.24,3559.0,325.0451,325.9631,325.0354,325.4162,3559.0
2023-09-26 09:50:00,332.98,333.93,332.06,333.93,2667.0,325.1623,326.09,324.2639,326.09,2667.0
2023-09-26 10:00:00,333.44,333.44,332.43,333.18,1017.0,325.6115,325.6115,324.6252,325.3576,1017.0
2023-09-26 10:10:00,332.9,333.03,331.9,332.0,2320.0,325.0842,325.2112,324.1077,324.2053,2320.0
2023-09-26 10:20:00,332.62,332.62,332.14,332.14,3225.0,324.8108,324.8108,324.342,324.342,3225.0
2023-09-26 10:30:00,332.66,332.86,331.93,332.32,2113.0,324.8498,325.0451,324.137,324.5178,2113.0
2023-09-26 10:40:00,332.44,332.92,332.44,332.69,1333.0,324.635,325.1037,324.635,324.8791,1333.0
2023-09-26 10:50:00,332.61,332.91,332.46,332.85,1579.0,324.801,325.094,324.6545,325.0354,1579.0
2023-09-26 11:00:00,332.94,333.22,332.55,332.55,1040.0,325.1233,325.3967,324.7424,324.7424,1040.0
2023-09-26 11:10:00,332.61,332.61,332.45,332.46,862.0,324.801,324.801,324.6448,324.6545,862.0
2023-09-26 11:20:00,332.29,332.29,331.48,331.54,900.0,324.4885,324.4885,323.6975,323.7561,900.0
2023-09-26 11:30:00,331.3,331.86,331.24,331.32,5207.0,323.5218,324.0686,323.4632,323.5413,5207.0
2023-09-26 11:40:00,331.04,331.04,329.96,330.28,4743.0,323.2679,323.2679,322.2132,322.5257,4743.0
2023-09-26 11:50:00,330.18,330.51,330.06,330.51,800.0,322.4281,322.7503,322.3109,322.7503,800.0
2023-09-26 12:00:00,330.79,331.21,330.62,331.21,1582.0,323.0237,323.4339,322.8577,323.4339,1582.0
2023-09-26 12:10:00,331.07,331.4,331.03,331.23,4490.0,323.2972,323.6194,323.2581,323.4534,4490.0
2023-09-26 12:20:00,331.05,331.15,330.96,331.0,3785.0,323.2776,323.3753,323.1898,323.2288,3785.0
2023-09-26 12:30:00,331.07,331.08,330.74,330.83,1600.0,323.2972,323.3069,322.9749,323.0628,1600.0
2023-09-26 12:40:00,331.08,331.09,330.89,331.04,1154.0,323.3069,323.3167,323.1214,323.2679,1154.0
2023-09-26 12:50:00,331.12,331.26,331.0,331.0,2199.0,323.346,323.4827,323.2288,323.2288,2199.0
2023-09-26 13:00:00,330.78,331.02,330.53,330.65,2400.0,323.014,323.2483,322.7698,322.887,2400.0
2023-09-26 13:10:00,330.84,331.07,330.03,330.03,2804.0,323.0726,323.2972,322.2816,322.2816,2804.0
2023-09-26 13:20:00,330.41,330.41,330.08,330.08,2000.0,322.6527,322.6527,322.3304,322.3304,2000.0
2023-09-26 13:30:00,330.06,330.11,329.27,329.27,4013.0,322.3109,322.3597,321.5394,321.5394,4013.0
2023-09-26 13:40:00,329.37,329.47,328.79,328.79,5764.0,321.6371,321.7347,321.0707,321.0707,5764.0
2023-09-26 13:50:00,329.04,329.59,329.0,329.25,5409.0,321.3148,321.8519,321.2758,321.5199,5409.0
2023-09-26 14:00:00,329.39,329.39,328.76,328.88,2300.0,321.6566,321.6566,321.0414,321.1586,2300.0
2023-09-26 14:10:00,328.91,328.93,327.63,327.63,6310.0,321.1879,321.2074,319.9379,319.9379,6310.0
2023-09-26 14:20:00,327.68,328.34,327.48,328.18,5508.0,319.9868,320.6313,319.7915,320.475,5508.0
2023-09-26 14:30:00,328.13,328.28,327.82,328.25,5152.0,320.4262,320.5727,320.1235,320.5434,5152.0
2023-09-26 14:40:00,328.12,328.23,327.94,328.21,7368.0,320.4164,320.5238,320.2407,320.5043,7368.0
2023-09-26 14:50:00,328.22,328.39,328.13,328.39,3773.0,320.5141,320.6801,320.4262,320.6801,3773.0
2023-09-26 15:00:00,328.25,328.45,327.82,328.45,4300.0,320.5434,320.7387,320.1235,320.7387,4300.0
2023-09-26 15:10:00,328.37,328.37,328.04,328.34,5104.0,320.6606,320.6606,320.3383,320.6313,5104.0
2023-09-26 15:20:00,328.35,328.5,328.3,328.38,5487.0,320.641,320.7875,320.5922,320.6703,5487.0
2023-09-26 15:30:00,328.28,328.52,328.07,328.29,7434.0,320.5727,320.807,320.3676,320.5824,7434.0
2023-09-26 15:40:00,328.37,328.59,328.18,328.43,6860.0,320.6606,320.8754,320.475,320.7192,6860.0
2023-09-26 15:50:00,328.02,328.75,327.83,327.99,37945.0,320.3188,321.0316,320.1332,320.2895,37945.0
2023-09-27 09:30:00,328.77,329.4,326.99,327.25,3347.0,321.0512,321.6664,319.313,319.5669,3347.0
2023-09-27 09:40:00,326.9,326.96,326.02,326.36,1600.0,319.2251,319.2837,318.3657,318.6978,1600.0
2023-09-27 09:50:00,326.44,327.12,326.15,326.75,4139.0,318.7759,319.4399,318.4927,319.0786,4139.0
2023-09-27 10:00:00,326.85,327.7,326.69,327.64,2427.0,319.1762,320.0063,319.02,319.9477,2427.0
2023-09-27 10:10:00,327.69,327.91,327.38,327.73,1472.0,319.9965,320.2114,319.6938,320.0356,1472.0
2023-09-27 10:20:00,327.81,328.45,327.72,327.72,3200.0,320.1137,320.7387,320.0258,320.0258,3200.0
2023-09-27 10:30:00,327.82,328.26,327.2,328.06,2600.0,320.1235,320.5531,319.518,320.3578,2600.0
2023-09-27 10:40:00,327.92,328.43,327.86,327.99,1968.0,320.2211,320.7192,320.1625,320.2895,1968.0
2023-09-27 10:50:00,327.86,327.86,326.63,327.04,3477.0,320.1625,320.1625,318.9614,319.3618,3477.0
2023-09-27 11:00:00,326.93,328.15,326.93,327.98,4613.0,319.2544,320.4457,319.2544,320.2797,4613.0
2023-09-27 11:10:00,328.23,328.31,327.86,327.91,2289.0,320.5238,320.602,320.1625,320.2114,2289.0
2023-09-27 11:20:00,327.97,328.6,327.97,328.6,7969.0,320.27,320.8852,320.27,320.8852,7969.0
2023-09-27 11:30:00,328.62,328.79,328.12,328.13,3392.0,320.9047,321.0707,320.4164,320.4262,3392.0
2023-09-27 11:40:00,327.85,327.85,327.27,327.41,2700.0,320.1528,320.1528,319.5864,319.7231,2700.0
2023-09-27 11:50:00,327.41,327.56,327.17,327.38,3508.0,319.7231,319.8696,319.4887,319.6938,3508.0
2023-09-27 12:00:00,327.38,327.39,326.61,326.62,6443.0,319.6938,319.7036,318.9419,318.9516,6443.0
2023-09-27 12:10:00,326.42,326.58,326.42,326.52,2372.0,318.7563,318.9126,318.7563,318.854,2372.0
2023-09-27 12:20:00,326.5,326.85,326.38,326.7,2130.0,318.8345,319.1762,318.7173,319.0298,2130.0
2023-09-27 12:30:00,326.75,327.27,326.74,327.13,3403.0,319.0786,319.5864,319.0688,319.4497,3403.0
2023-09-27 12:40:00,327.26,327.73,327.26,327.73,6327.0,319.5766,320.0356,319.5766,320.0356,6327.0
2023-09-27 12:50:00,327.57,327.57,326.55,326.55,2135.0,319.8793,319.8793,318.8833,318.8833,2135.0
2023-09-27 13:00:00,326.78,327.18,326.59,326.59,3300.0,319.1079,319.4985,318.9224,318.9224,3300.0
2023-09-27 13:10:00,326.65,326.83,326.01,326.44,3708.0,318.9809,319.1567,318.356,318.7759,3708.0
2023-09-27 13:20:00,326.34,326.49,325.41,325.41,8428.0,318.6782,318.8247,317.7701,317.7701,8428.0
2023-09-27 13:30:00,325.22,326.01,325.09,325.88,5708.0,317.5845,318.356,317.4576,318.229,5708.0
2023-09-27 13:40:00,325.73,325.79,325.34,325.79,3347.0,318.0825,318.1411,317.7017,318.1411,3347.0
2023-09-27 13:50:00,326.02,326.28,325.97,326.01,1668.0,318.3657,318.6196,318.3169,318.356,1668.0
2023-09-27 14:00:00,326.04,326.04,325.13,325.23,3092.0,318.3853,318.3853,317.4966,317.5943,3092.0
2023-09-27 14:10:00,325.07,325.47,325.06,325.32,3291.0,317.438,317.8286,317.4283,317.6822,3291.0
2023-09-27 14:20:00,325.36,326.28,325.22,326.12,4150.0,317.7212,318.6196,317.5845,318.4634,4150.0
2023-09-27 14:30:00,326.49,327.4,326.29,327.25,3223.0,318.8247,319.7133,318.6294,319.5669,3223.0
2023-09-27 14:40:00,327.31,327.66,327.31,327.4,2300.0,319.6254,319.9672,319.6254,319.7133,2300.0
2023-09-27 14:50:00,327.37,327.51,327.12,327.21,4809.0,319.684,319.8208,319.4399,319.5278,4809.0
2023-09-27 15:00:00,327.14,327.78,327.0,327.78,6421.0,319.4594,320.0844,319.3227,320.0844,6421.0
2023-09-27 15:10:00,327.95,328.03,326.81,326.81,7813.0,320.2504,320.3285,319.1372,319.1372,7813.0
2023-09-27 15:20:00,326.84,327.59,326.8,327.28,6490.0,319.1665,319.8989,319.1274,319.5962,6490.0
2023-09-27 15:30:00,327.19,327.19,326.59,327.13,7767.0,319.5083,319.5083,318.9224,319.4497,7767.0
2023-09-27 15:40:00,327.04,327.04,325.82,326.27,16328.0,319.3618,319.3618,318.1704,318.6099,16328.0
2023-09-27 15:50:00,326.33,327.06,326.33,326.95,32578.0,318.6685,319.3813,318.6685,319.2739,32578.0
2023-09-28 09:30:00,326.63,328.41,326.34,328.41,2908.0,318.9614,320.6996,318.6782,320.6996,2908.0
2023-09-28 09:40:00,328.91,329.04,328.13,328.9,2610.0,321.1879,321.3148,320.4262,321.1781,2610.0
2023-09-28 09:50:00,329.31,330.33,329.28,330.33,6800.0,321.5785,322.5745,321.5492,322.5745,6800.0
2023-09-28 10:00:00,330.03,330.52,329.81,330.49,5584.0,322.2816,322.7601,322.0668,322.7308,5584.0
2023-09-28 10:10:00,330.57,330.92,330.27,330.71,6957.0,322.8089,323.1507,322.516,322.9456,6957.0
2023-09-28 10:20:00,330.72,330.87,329.92,330.81,1762.0,322.9554,323.1019,322.1742,323.0433,1762.0
2023-09-28 10:30:00,330.42,331.0,329.78,330.97,2100.0,322.6624,323.2288,322.0375,323.1995,2100.0
2023-09-28 10:40:00,330.87,331.79,330.6,331.49,4285.0,323.1019,324.0003,322.8382,323.7073,4285.0
2023-09-28 10:50:00,331.52,331.76,331.2,331.37,1837.0,323.7366,323.971,323.4241,323.5901,1837.0
2023-09-28 11:00:00,331.14,331.54,331.0,331.38,2668.0,323.3655,323.7561,323.2288,323.5999,2668.0
2023-09-28 11:10:00,331.29,331.5,331.07,331.28,3443.0,323.512,323.7171,323.2972,323.5022,3443.0
2023-09-28 11:20:00,331.38,332.03,331.36,331.71,1200.0,323.5999,324.2346,323.5804,323.9221,1200.0
2023-09-28 11:30:00,331.82,331.93,331.44,331.54,3312.0,324.0296,324.137,323.6585,323.7561,3312.0
2023-09-28 11:40:00,331.52,332.12,331.52,331.99,1442.0,323.7366,324.3225,323.7366,324.1956,1442.0
2023-09-28 11:50:00,331.98,332.28,331.78,331.78,2200.0,324.1858,324.4788,323.9905,323.9905,2200.0
2023-09-28 12:00:00,331.76,331.76,330.97,331.48,4995.0,323.971,323.971,323.1995,323.6975,4995.0
2023-09-28 12:10:00,331.39,332.03,331.2,332.03,2554.0,323.6097,324.2346,323.4241,324.2346,2554.0
2023-09-28 12:20:00,332.0,332.3,331.64,332.3,2150.0,324.2053,324.4983,323.8538,324.4983,2150.0
2023-09-28 12:30:00,332.19,332.67,332.13,332.5,2482.0,324.3909,324.8596,324.3323,324.6936,2482.0
2023-09-28 12:40:00,332.59,332.8,332.35,332.48,1800.0,324.7815,324.9866,324.5471,324.6741,1800.0
2023-09-28 12:50:00,332.18,332.33,331.68,331.97,2800.0,324.3811,324.5276,323.8928,324.176,2800.0
2023-09-28 13:00:00,332.31,332.31,331.74,331.99,2150.0,324.5081,324.5081,323.9514,324.1956,2150.0
2023-09-28 13:10:00,332.09,332.27,331.83,331.91,2450.0,324.2932,324.469,324.0393,324.1174,2450.0
2023-09-28 13:20:00,332.01,332.01,331.68,331.81,3129.0,324.2151,324.2151,323.8928,324.0198,3129.0
2023-09-28 13:30:00,331.81,331.81,330.78,330.78,5791.0,324.0198,324.0198,323.014,323.014,5791.0
2023-09-28 13:40:00,330.7,331.11,330.7,331.0,8751.0,322.9359,323.3362,322.9359,323.2288,8751.0
2023-09-28 13:50:00,330.94,330.95,330.63,330.9,1838.0,323.1702,323.18,322.8675,323.1312,1838.0
2023-09-28 14:00:00,330.82,331.09,330.66,330.97,3898.0,323.053,323.3167,322.8968,323.1995,3898.0
2023-09-28 14:10:00,331.16,331.54,331.16,331.54,1153.0,323.3851,323.7561,323.3851,323.7561,1153.0
2023-09-28 14:20:00,331.4,331.53,331.22,331.22,4800.0,323.6194,323.7464,323.4436,323.4436,4800.0
2023-09-28 14:30:00,331.2,331.21,330.01,330.34,4245.0,323.4241,323.4339,322.2621,322.5843,4245.0
2023-09-28 14:40:00,330.35,330.77,330.28,330.46,1801.0,322.5941,323.0042,322.5257,322.7015,1801.0
2023-09-28 14:50:00,330.71,330.71,330.51,330.64,1893.0,322.9456,322.9456,322.7503,322.8773,1893.0
2023-09-28 15:00:00,330.96,331.35,330.95,331.24,3366.0,323.1898,323.5706,323.18,323.4632,3366.0
2023-09-28 15:10:00,331.27,331.93,331.27,331.74,5052.0,323.4925,324.137,323.4925,323.9514,5052.0
2023-09-28 15:20:00,331.69,331.9,331.64,331.83,5333.0,323.9026,324.1077,323.8538,324.0393,5333.0
2023-09-28 15:30:00,331.83,331.83,330.5,330.54,7127.0,324.0393,324.0393,322.7406,322.7796,7127.0
2023-09-28 15:40:00,330.46,330.99,330.33,330.39,5994.0,322.7015,323.219,322.5745,322.6331,5994.0
2023-09-28 15:50:00,330.13,330.63,330.11,330.5,36401.0,322.3792,322.8675,322.3597,322.7406,36401.0
2023-09-29 09:30:00,332.22,334.0,331.71,334.0,3545.0,324.4202,326.1584,323.9221,326.1584,3545.0
2023-09-29 09:40:00,333.7,333.92,331.6,332.3,6588.0,325.8654,326.0803,323.8147,324.4983,6588.0
2023-09-29 09:50:00,332.13,332.68,332.0,332.53,1800.0,324.3323,324.8694,324.2053,324.7229,1800.0
2023-09-29 10:00:00,332.34,333.07,332.34,333.07,2686.0,324.5374,325.2502,324.5374,325.2502,2686.0
2023-09-29 10:10:00,333.14,333.27,331.97,332.21,2478.0,325.3186,325.4455,324.176,324.4104,2478.0
2023-09-29 10:20:00,332.41,332.41,332.03,332.35,900.0,324.6057,324.6057,324.2346,324.5471,900.0
2023-09-29 10:30:00,332.79,333.31,332.79,332.94,1211.0,324.9768,325.4846,324.9768,325.1233,1211.0
2023-09-29 10:40:00,333.1,333.49,332.96,333.26,813.0,325.2795,325.6604,325.1428,325.4358,813.0
2023-09-29 10:50:00,333.15,333.54,332.85,332.9,1526.0,325.3283,325.7092,325.0354,325.0842,1526.0
2023-09-29 11:00:00,332.88,332.88,332.04,332.04,953.0,325.0647,325.0647,324.2444,324.2444,953.0
2023-09-29 11:10:00,333.06,333.43,333.06,333.43,563.0,325.2404,325.6018,325.2404,325.6018,563.0
2023-09-29 11:20:00,333.57,334.22,333.5,333.5,1715.0,325.7385,326.3732,325.6701,325.6701,1715.0
2023-09-29 11:30:00,333.24,333.59,332.69,332.83,2228.0,325.4162,325.758,324.8791,325.0158,2228.0
2023-09-29 11:40:00,332.92,332.95,332.04,332.04,2300.0,325.1037,325.133,324.2444,324.2444,2300.0
2023-09-29 11:50:00,332.13,332.29,331.59,332.29,1200.0,324.3323,324.4885,323.805,324.4885,1200.0
2023-09-29 12:00:00,332.08,332.96,332.08,332.96,1227.0,324.2835,325.1428,324.2835,325.1428,1227.0
2023-09-29 12:10:00,332.98,333.32,332.0,332.0,3825.0,325.1623,325.4943,324.2053,324.2053,3825.0
2023-09-29 12:20:00,332.22,332.59,332.22,332.4,1302.0,324.4202,324.7815,324.4202,324.5959,1302.0
2023-09-29 12:30:00,332.25,332.25,332.05,332.05,901.0,324.4495,324.4495,324.2542,324.2542,901.0
2023-09-29 12:40:00,332.49,332.49,331.23,331.23,5865.0,324.6838,324.6838,323.4534,323.4534,5865.0
2023-09-29 12:50:00,331.19,331.2,330.91,330.92,1800.0,323.4144,323.4241,323.1409,323.1507,1800.0
2023-09-29 13:00:00,330.92,330.92,329.65,329.65,1709.0,323.1507,323.1507,321.9105,321.9105,1709.0
2023-09-29 13:10:00,329.59,329.79,329.52,329.74,2112.0,321.8519,322.0472,321.7836,321.9984,2112.0
2023-09-29 13:20:00,329.88,330.28,329.88,330.15,800.0,322.1351,322.5257,322.1351,322.3988,800.0
2023-09-29 13:30:00,330.18,330.18,329.52,329.53,1505.0,322.4281,322.4281,321.7836,321.7933,1505.0
2023-09-29 13:40:00,329.66,329.99,329.29,329.29,3121.0,321.9203,322.2425,321.559,321.559,3121.0
2023-09-29 13:50:00,329.25,329.4,328.63,328.63,1608.0,321.5199,321.6664,320.9145,320.9145,1608.0
2023-09-29 14:00:00,328.49,329.08,328.49,328.61,2377.0,320.7777,321.3539,320.7777,320.8949,2377.0
2023-09-29 14:10:00,328.62,329.21,328.62,328.89,2826.0,320.9047,321.4808,320.9047,321.1684,2826.0
2023-09-29 14:20:00,328.86,329.4,328.53,328.92,3304.0,321.1391,321.6664,320.8168,321.1976,3304.0
2023-09-29 14:30:00,328.74,328.94,328.59,328.94,1520.0,321.0219,321.2172,320.8754,321.2172,1520.0
2023-09-29 14:40:00,328.82,329.78,328.82,329.35,2190.0,321.1,322.0375,321.1,321.6176,2190.0
2023-09-29 14:50:00,329.25,330.63,329.25,330.23,1200.0,321.5199,322.8675,321.5199,322.4769,1200.0
2023-09-29 15:00:00,330.68,330.88,329.9,330.06,2345.0,322.9163,323.1116,322.1546,322.3109,2345.0
2023-09-29 15:10:00,330.02,330.61,330.02,330.51,2569.0,322.2718,322.848,322.2718,322.7503,2569.0
2023-09-29 15:20:00,330.5,330.56,330.04,330.41,4921.0,322.7406,322.7991,322.2914,322.6527,4921.0
2023-09-29 15:30:00,330.38,330.39,329.18,329.61,2458.0,322.6234,322.6331,321.4515,321.8714,2458.0
2023-09-29 15:40:00,329.76,330.48,329.29,330.48,8739.0,322.0179,322.721,321.559,322.721,8739.0
2023-09-29 15:50:00,330.79,331.44,329.59,329.89,27189.0,323.0237,323.6585,321.8519,322.1449,27189.0
2023-10-02 09:30:00,327.24,328.52,326.73,326.73,8980.0,319.5571,320.807,319.0591,319.0591,8980.0
2023-10-02 09:40:00,326.44,326.45,325.53,325.53,1430.0,318.7759,318.7856,317.8872,317.8872,1430.0
2023-10-02 09:50:00,325.49,326.32,324.95,325.3,9751.0,317.8482,318.6587,317.3209,317.6626,9751.0
2023-10-02 10:00:00,325.12,326.51,325.02,326.1,2720.0,317.4869,318.8442,317.3892,318.4439,2720.0
2023-10-02 10:10:00,325.87,326.45,325.39,325.87,6677.0,318.2193,318.7856,317.7505,318.2193,6677.0
2023-10-02 10:20:00,325.87,326.63,325.52,325.52,2342.0,318.2193,318.9614,317.8775,317.8775,2342.0
2023-10-02 10:30:00,325.42,325.55,324.51,324.52,1797.0,317.7798,317.9068,316.8912,316.9009,1797.0
2023-10-02 10:40:00,324.92,324.94,323.78,324.12,1987.0,317.2916,317.3111,316.1783,316.5103,1987.0
2023-10-02 10:50:00,324.02,324.46,323.97,324.23,3140.0,316.4127,316.8424,316.3639,316.6178,3140.0
2023-10-02 11:00:00,324.61,325.39,324.61,324.68,1920.0,316.9888,317.7505,316.9888,317.0572,1920.0
2023-10-02 11:10:00,324.5,324.91,324.5,324.63,3913.0,316.8814,317.2818,316.8814,317.0084,3913.0
2023-10-02 11:20:00,324.55,325.0,324.55,324.95,2101.0,316.9302,317.3697,316.9302,317.3209,2101.0
2023-10-02 11:30:00,324.93,325.34,324.38,324.49,3337.0,317.3013,317.7017,316.7642,316.8717,3337.0
2023-10-02 11:40:00,324.54,324.54,324.21,324.21,1100.0,316.9205,316.9205,316.5982,316.5982,1100.0
2023-10-02 11:50:00,324.01,324.01,323.15,323.29,4375.0,316.4029,316.4029,315.5631,315.6998,4375.0
2023-10-02 12:00:00,323.13,323.13,322.1,322.1,2501.0,315.5436,315.5436,314.5378,314.5378,2501.0
2023-10-02 12:10:00,322.03,322.81,321.74,322.38,3002.0,314.4694,315.2311,314.1862,314.8112,3002.0
2023-10-02 12:20:00,322.36,322.76,322.19,322.22,3216.0,314.7917,315.1823,314.6257,314.6549,3216.0
2023-10-02 12:30:00,322.17,322.17,321.49,321.83,1720.0,314.6061,314.6061,313.9421,314.2741,1720.0
2023-10-02 12:40:00,321.73,321.96,321.38,321.38,1609.0,314.1765,314.4011,313.8347,313.8347,1609.0
2023-10-02 12:50:00,321.21,321.64,321.12,321.63,928.0,313.6687,314.0886,313.5808,314.0788,928.0
2023-10-02 13:00:00,321.88,321.96,321.68,321.88,1600.0,314.3229,314.4011,314.1276,314.3229,1600.0
2023-10-02 13:10:00,321.73,322.37,321.62,322.37,2000.0,314.1765,314.8014,314.069,314.8014,2000.0
2023-10-02 13:20:00,322.49,322.61,322.28,322.45,1515.0,314.9186,315.0358,314.7135,314.8795,1515.0
2023-10-02 13:30:00,322.75,322.77,322.19,322.48,3403.0,315.1725,315.192,314.6257,314.9088,3403.0
2023-10-02 13:40:00,322.52,323.02,322.33,322.6,3267.0,314.9479,315.4362,314.7624,315.026,3267.0
2023-10-02 13:50:00,322.69,323.19,322.59,322.59,4448.0,315.1139,315.6022,315.0163,315.0163,4448.0
2023-10-02 14:00:00,322.69,323.5,322.42,323.5,2850.0,315.1139,315.9049,314.8503,315.9049,2850.0
2023-10-02 14:10:00,323.53,324.18,323.48,323.6,5591.0,315.9342,316.5689,315.8854,316.0025,5591.0
2023-10-02 14:20:00,323.44,323.58,322.8,322.8,2588.0,315.8463,315.983,315.2213,315.2213,2588.0
2023-10-02 14:30:00,323.47,323.47,322.99,322.99,1465.0,315.8756,315.8756,315.4069,315.4069,1465.0
2023-10-02 14:40:00,322.91,323.2,322.72,322.81,905.0,315.3287,315.6119,315.1432,315.2311,905.0
2023-10-02 14:50:00,323.12,323.52,322.89,323.17,2211.0,315.5338,315.9244,315.3092,315.5826,2211.0
2023-10-02 15:00:00,323.02,323.02,322.5,322.88,1503.0,315.4362,315.4362,314.9284,315.2995,1503.0
2023-10-02 15:10:00,323.25,323.83,323.23,323.81,8456.0,315.6608,316.2271,315.6412,316.2076,8456.0
2023-10-02 15:20:00,323.82,324.25,323.75,324.25,9312.0,316.2174,316.6373,316.149,316.6373,9312.0
2023-10-02 15:30:00,324.2,324.37,323.76,324.37,5912.0,316.5885,316.7545,316.1588,316.7545,5912.0
2023-10-02 15:40:00,324.32,324.91,324.28,324.68,7361.0,316.7056,317.2818,316.6666,317.0572,7361.0
2023-10-02 15:50:00,324.58,325.96,324.48,325.81,49579.0,316.9595,318.3071,316.8619,318.1607,49579.0
2023-10-03 09:30:00,322.44,322.54,320.6,320.69,7232.0,314.8698,314.9674,313.073,313.1609,7232.0
2023-10-03 09:40:00,320.39,321.39,320.12,321.39,5315.0,312.8679,313.8444,312.6043,313.8444,5315.0
2023-10-03 09:50:00,320.76,321.38,320.05,320.84,2875.0,313.2292,313.8347,312.5359,313.3073,2875.0
2023-10-03 10:00:00,320.54,320.54,318.47,318.47,6014.0,313.0144,313.0144,310.993,310.993,6014.0
2023-10-03 10:10:00,318.38,318.8,316.68,317.17,4832.0,310.9051,311.3152,309.245,309.7235,4832.0
2023-10-03 10:20:00,317.36,317.97,316.75,317.1,11114.0,309.9091,310.5047,309.3134,309.6552,11114.0
2023-10-03 10:30:00,316.95,317.48,316.95,317.41,4068.0,309.5087,310.0262,309.5087,309.9579,4068.0
2023-10-03 10:40:00,317.44,317.9,317.15,317.47,3857.0,309.9872,310.4364,309.704,310.0165,3857.0
2023-10-03 10:50:00,317.23,317.96,317.19,317.58,3556.0,309.7821,310.495,309.743,310.1239,3556.0
2023-10-03 11:00:00,317.55,318.06,317.38,318.05,6530.0,310.0946,310.5926,309.9286,310.5829,6530.0
2023-10-03 11:10:00,317.78,318.23,317.48,318.13,10756.0,310.3192,310.7586,310.0262,310.661,10756.0
2023-10-03 11:20:00,318.0,318.14,316.53,317.06,2300.0,310.534,310.6707,309.0985,309.6161,2300.0
2023-10-03 11:30:00,317.24,317.34,316.92,317.34,1665.0,309.7919,309.8895,309.4794,309.8895,1665.0
2023-10-03 11:40:00,317.27,317.57,316.99,316.99,1408.0,309.8212,310.1141,309.5477,309.5477,1408.0
2023-10-03 11:50:00,316.64,317.05,316.64,316.87,2677.0,309.206,309.6063,309.206,309.4306,2677.0
2023-10-03 12:00:00,317.19,317.92,317.19,317.8,700.0,309.743,310.4559,309.743,310.3387,700.0
2023-10-03 12:10:00,317.1,317.97,317.09,317.82,1133.0,309.6552,310.5047,309.6454,310.3583,1133.0
2023-10-03 12:20:00,317.55,317.78,317.2,317.78,1618.0,310.0946,310.3192,309.7528,310.3192,1618.0
2023-10-03 12:30:00,318.08,318.08,317.19,317.19,2438.0,310.6121,310.6121,309.743,309.743,2438.0
2023-10-03 12:40:00,317.52,317.6,316.88,317.6,2033.0,310.0653,310.1434,309.4403,310.1434,2033.0
2023-10-03 12:50:00,317.46,317.51,317.0,317.01,4984.0,310.0067,310.0555,309.5575,309.5673,4984.0
2023-10-03 13:00:00,317.06,317.32,316.9,317.14,11650.0,309.6161,309.87,309.4599,309.6942,11650.0
2023-10-03 13:10:00,317.15,317.4,317.03,317.03,3140.0,309.704,309.9481,309.5868,309.5868,3140.0
2023-10-03 13:20:00,316.83,316.88,316.55,316.58,3672.0,309.3915,309.4403,309.1181,309.1474,3672.0
2023-10-03 13:30:00,316.8,316.8,316.27,316.52,993.0,309.3622,309.3622,308.8446,309.0888,993.0
2023-10-03 13:40:00,316.59,317.03,316.29,316.29,1362.0,309.1571,309.5868,308.8642,308.8642,1362.0
2023-10-03 13:50:00,316.15,316.23,315.29,315.29,2735.0,308.7275,308.8056,307.8877,307.8877,2735.0
2023-10-03 14:00:00,315.16,315.22,314.72,315.02,10346.0,307.7607,307.8193,307.331,307.624,10346.0
2023-10-03 14:10:00,315.22,315.22,314.6,314.65,1255.0,307.8193,307.8193,307.2139,307.2627,1255.0
2023-10-03 14:20:00,314.66,315.35,314.66,315.35,1901.0,307.2724,307.9462,307.2724,307.9462,1901.0
2023-10-03 14:30:00,315.25,316.29,315.25,316.29,5336.0,307.8486,308.8642,307.8486,308.8642,5336.0
2023-10-03 14:40:00,316.25,316.38,316.03,316.03,1594.0,308.8251,308.9521,308.6103,308.6103,1594.0
2023-10-03 14:50:00,316.21,316.76,316.2,316.38,4393.0,308.7861,309.3231,308.7763,308.9521,4393.0
2023-10-03 15:00:00,316.21,316.55,315.96,316.28,1982.0,308.7861,309.1181,308.5419,308.8544,1982.0
2023-10-03 15:10:00,316.23,316.23,315.77,315.99,3818.0,308.8056,308.8056,308.3564,308.5712,3818.0
2023-10-03 15:20:00,315.91,316.37,315.85,315.85,3308.0,308.4931,308.9423,308.4345,308.4345,3308.0
2023-10-03 15:30:00,315.8,315.93,314.81,314.81,16235.0,308.3857,308.5126,307.4189,307.4189,16235.0
2023-10-03 15:40:00,315.15,316.11,315.05,316.06,18155.0,307.7509,308.6884,307.6533,308.6396,18155.0
2023-10-03 15:50:00,316.25,317.13,316.25,317.1,44138.0,308.8251,309.6845,308.8251,309.6552,44138.0
2023-10-04 09:30:00,316.84,317.0,316.02,316.02,4777.0,309.4013,309.5575,308.6005,308.6005,4777.0
2023-10-04 09:40:00,316.03,316.41,315.75,315.75,1775.0,308.6103,308.9814,308.3369,308.3369,1775.0
2023-10-04 09:50:00,315.69,316.98,315.69,316.26,2330.0,308.2783,309.538,308.2783,308.8349,2330.0
2023-10-04 10:00:00,316.63,316.63,315.6,316.09,1503.0,309.1962,309.1962,308.1904,308.6689,1503.0
2023-10-04 10:10:00,315.83,316.52,315.7,315.99,1000.0,308.415,309.0888,308.288,308.5712,1000.0
2023-10-04 10:20:00,315.81,315.81,315.12,315.12,1815.0,308.3954,308.3954,307.7216,307.7216,1815.0
2023-10-04 10:30:00,315.19,315.88,315.18,315.65,1936.0,307.79,308.4638,307.7802,308.2392,1936.0
2023-10-04 10:40:00,315.67,315.8,314.86,314.86,1308.0,308.2587,308.3857,307.4677,307.4677,1308.0
2023-10-04 10:50:00,315.28,315.42,314.72,314.93,2437.0,307.8779,308.0146,307.331,307.5361,2437.0
2023-10-04 11:00:00,314.79,314.91,314.3,314.76,5551.0,307.3994,307.5166,306.9209,307.3701,5551.0
2023-10-04 11:10:00,314.59,315.65,314.59,315.52,6162.0,307.2041,308.2392,307.2041,308.1123,6162.0
2023-10-04 11:20:00,315.54,315.6,315.0,315.41,5987.0,308.1318,308.1904,307.6045,308.0048,5987.0
2023-10-04 11:30:00,315.46,315.87,314.75,315.63,9419.0,308.0537,308.454,307.3603,308.2197,9419.0
2023-10-04 11:40:00,315.62,316.07,315.02,316.02,8906.0,308.2099,308.6493,307.624,308.6005,8906.0
2023-10-04 11:50:00,316.1,316.62,316.08,316.32,6807.0,308.6786,309.1864,308.6591,308.8935,6807.0
2023-10-04 12:00:00,316.33,316.86,316.02,316.74,8947.0,308.9032,309.4208,308.6005,309.3036,8947.0
2023-10-04 12:10:00,316.92,317.26,316.45,317.19,6934.0,309.4794,309.8114,309.0204,309.743,6934.0
2023-10-04 12:20:00,317.26,317.26,316.75,316.85,6914.0,309.8114,309.8114,309.3134,309.411,6914.0
2023-10-04 12:30:00,316.88,316.98,316.65,316.7,5187.0,309.4403,309.538,309.2157,309.2645,5187.0
2023-10-04 12:40:00,316.78,316.83,316.41,316.67,4188.0,309.3427,309.3915,308.9814,309.2353,4188.0
2023-10-04 12:50:00,316.61,316.61,316.14,316.23,1303.0,309.1767,309.1767,308.7177,308.8056,1303.0
2023-10-04 13:00:00,316.28,316.36,315.82,315.82,3748.0,308.8544,308.9325,308.4052,308.4052,3748.0
2023-10-04 13:10:00,315.79,315.79,315.29,315.45,500.0,308.3759,308.3759,307.8877,308.0439,500.0
2023-10-04 13:20:00,315.53,315.65,314.94,314.94,4493.0,308.122,308.2392,307.5459,307.5459,4493.0
2023-10-04 13:30:00,314.82,315.91,314.76,315.88,5290.0,307.4287,308.4931,307.3701,308.4638,5290.0
2023-10-04 13:40:00,315.85,316.45,315.67,316.44,2198.0,308.4345,309.0204,308.2587,309.0107,2198.0
2023-10-04 13:50:00,316.26,316.26,315.71,315.76,1800.0,308.8349,308.8349,308.2978,308.3466,1800.0
2023-10-04 14:00:00,315.62,315.79,315.36,315.51,1918.0,308.2099,308.3759,307.956,308.1025,1918.0
2023-10-04 14:10:00,315.37,315.78,315.36,315.78,2005.0,307.9658,308.3661,307.956,308.3661,2005.0
2023-10-04 14:20:00,315.72,315.77,315.13,315.77,1996.0,308.3076,308.3564,307.7314,308.3564,1996.0
2023-10-04 14:30:00,315.89,315.89,315.29,315.62,1521.0,308.4736,308.4736,307.8877,308.2099,1521.0
2023-10-04 14:40:00,315.74,316.25,315.57,316.12,2222.0,308.3271,308.8251,308.1611,308.6982,2222.0
2023-10-04 14:50:00,315.72,316.14,315.7,316.02,2614.0,308.3076,308.7177,308.288,308.6005,2614.0
2023-10-04 15:00:00,316.08,316.32,315.91,316.16,3996.0,308.6591,308.8935,308.4931,308.7372,3996.0
2023-10-04 15:10:00,316.26,317.04,316.26,316.78,8605.0,308.8349,309.5966,308.8349,309.3427,8605.0
2023-10-04 15:20:00,316.78,316.92,316.55,316.63,9207.0,309.3427,309.4794,309.1181,309.1962,9207.0
2023-10-04 15:30:00,316.78,318.36,316.72,317.88,27103.0,309.3427,310.8856,309.2841,310.4168,27103.0
2023-10-04 15:40:00,317.94,318.5,317.59,318.12,20716.0,310.4754,311.0223,310.1337,310.6512,20716.0
2023-10-04 15:50:00,318.01,318.29,317.29,317.89,65401.0,310.5438,310.8172,309.8407,310.4266,65401.0
2023-10-05 09:30:00,317.32,317.6,316.55,316.55,3073.0,309.87,310.1434,309.1181,309.1181,3073.0
2023-10-05 09:40:00,317.6,318.15,317.26,318.15,8182.0,310.1434,310.6805,309.8114,310.6805,8182.0
2023-10-05 09:50:00,318.21,318.93,317.75,318.93,8723.0,310.7391,311.4422,310.2899,311.4422,8723.0
2023-10-05 10:00:00,318.88,319.98,318.33,319.98,5202.0,311.3934,312.4675,310.8563,312.4675,5202.0
2023-10-05 10:10:00,319.7,320.22,318.79,320.2,3111.0,312.1941,312.7019,311.3055,312.6824,3111.0
2023-10-05 10:20:00,320.06,320.56,320.02,320.02,4764.0,312.5457,313.0339,312.5066,312.5066,4764.0
2023-10-05 10:30:00,320.09,320.32,319.21,319.21,2100.0,312.575,312.7996,311.7156,311.7156,2100.0
2023-10-05 10:40:00,319.09,319.67,319.08,319.28,1803.0,311.5984,312.1648,311.5887,311.784,1803.0
2023-10-05 10:50:00,319.02,319.13,318.66,318.92,1406.0,311.5301,311.6375,311.1785,311.4324,1406.0
2023-10-05 11:00:00,318.74,318.74,316.78,316.78,3500.0,311.2567,311.2567,309.3427,309.3427,3500.0
2023-10-05 11:10:00,316.52,317.94,316.52,317.55,2926.0,309.0888,310.4754,309.0888,310.0946,2926.0
2023-10-05 11:20:00,317.3,317.74,317.2,317.39,1000.0,309.8505,310.2801,309.7528,309.9383,1000.0
2023-10-05 11:30:00,317.41,317.41,316.82,317.16,1500.0,309.9579,309.9579,309.3817,309.7137,1500.0
2023-10-05 11:40:00,317.19,317.38,317.17,317.38,1042.0,309.743,309.9286,309.7235,309.9286,1042.0
2023-10-05 11:50:00,317.34,317.63,317.34,317.47,2487.0,309.8895,310.1727,309.8895,310.0165,2487.0
2023-10-05 12:00:00,317.56,319.31,317.56,318.82,3522.0,310.1044,311.8133,310.1044,311.3348,3522.0
2023-10-05 12:10:00,319.02,319.21,318.51,318.71,1650.0,311.5301,311.7156,311.0321,311.2274,1650.0
2023-10-05 12:20:00,319.12,319.4,319.09,319.22,807.0,311.6277,311.9012,311.5984,311.7254,807.0
2023-10-05 12:30:00,319.34,319.44,318.96,319.36,1200.0,311.8426,311.9402,311.4715,311.8621,1200.0
2023-10-05 12:40:00,319.21,319.31,318.99,319.07,1600.0,311.7156,311.8133,311.5008,311.5789,1600.0
2023-10-05 12:50:00,319.29,319.33,318.9,318.9,1800.0,311.7937,311.8328,311.4129,311.4129,1800.0
2023-10-05 13:00:00,319.08,319.09,318.37,318.37,1410.0,311.5887,311.5984,310.8953,310.8953,1410.0
2023-10-05 13:10:00,319.04,319.39,319.04,319.25,1010.0,311.5496,311.8914,311.5496,311.7547,1010.0
2023-10-05 13:20:00,319.46,319.51,319.11,319.29,1958.0,311.9597,312.0086,311.618,311.7937,1958.0
2023-10-05 13:30:00,319.38,320.16,319.02,320.15,2861.0,311.8816,312.6433,311.5301,312.6335,2861.0
2023-10-05 13:40:00,320.41,320.77,320.28,320.69,4472.0,312.8874,313.239,312.7605,313.1609,4472.0
2023-10-05 13:50:00,320.73,321.0,320.48,320.96,1200.0,313.1999,313.4636,312.9558,313.4245,1200.0
2023-10-05 14:00:00,321.11,321.61,321.08,321.09,1224.0,313.571,314.0593,313.5417,313.5515,1224.0
2023-10-05 14:10:00,321.28,321.37,320.91,321.11,3391.0,313.737,313.8249,313.3757,313.571,3391.0
2023-10-05 14:20:00,321.2,321.24,320.74,320.89,1218.0,313.6589,313.698,313.2097,313.3562,1218.0
2023-10-05 14:30:00,321.65,322.0,321.65,322.0,564.0,314.0983,314.4401,314.0983,314.4401,564.0
2023-10-05 14:40:00,322.27,322.27,321.95,321.95,1502.0,314.7038,314.7038,314.3913,314.3913,1502.0
2023-10-05 14:50:00,321.91,322.23,321.72,322.04,1960.0,314.3522,314.6647,314.1667,314.4792,1960.0
2023-10-05 15:00:00,322.1,322.21,321.43,321.9,4526.0,314.5378,314.6452,313.8835,314.3425,4526.0
2023-10-05 15:10:00,321.88,322.14,321.64,322.11,7561.0,314.3229,314.5768,314.0886,314.5475,7561.0
2023-10-05 15:20:00,322.04,322.63,321.88,322.63,5855.0,314.4792,315.0553,314.3229,315.0553,5855.0
2023-10-05 15:30:00,322.61,322.72,322.28,322.72,3236.0,315.0358,315.1432,314.7135,315.1432,3236.0
2023-10-05 15:40:00,322.69,323.07,322.61,322.86,4133.0,315.1139,315.485,315.0358,315.2799,4133.0
2023-10-05 15:50:00,322.96,322.96,322.16,322.31,20664.0,315.3776,315.3776,314.5964,314.7428,20664.0
2023-10-06 09:30:00,320.14,321.99,318.49,321.18,3690.0,312.6238,314.4303,311.0125,313.6394,3690.0
2023-10-06 09:40:00,321.22,322.02,321.21,321.22,1002.0,313.6784,314.4596,313.6687,313.6784,1002.0
2023-10-06 09:50:00,321.15,322.47,320.87,321.3,1000.0,313.6101,314.8991,313.3366,313.7565,1000.0
2023-10-06 10:00:00,322.03,322.32,321.55,321.57,3211.0,314.4694,314.7526,314.0007,314.0202,3211.0
2023-10-06 10:10:00,321.5,321.87,321.22,321.41,2143.0,313.9519,314.3132,313.6784,313.864,2143.0
2023-10-06 10:20:00,321.1,322.4,320.7,322.4,1554.0,313.5612,314.8307,313.1706,314.8307,1554.0
2023-10-06 10:30:00,323.11,323.45,322.49,323.45,2315.0,315.5241,315.8561,314.9186,315.8561,2315.0
2023-10-06 10:40:00,322.89,323.07,322.87,322.87,653.0,315.3092,315.485,315.2897,315.2897,653.0
2023-10-06 10:50:00,322.42,322.64,322.1,322.64,616.0,314.8503,315.0651,314.5378,315.0651,616.0
2023-10-06 11:00:00,322.62,323.3,322.53,323.12,1700.0,315.0456,315.7096,314.9577,315.5338,1700.0
2023-10-06 11:10:00,323.71,324.23,323.51,324.08,500.0,316.11,316.6178,315.9147,316.4713,500.0
2023-10-06 11:20:00,324.0,324.88,324.0,324.88,1207.0,316.3932,317.2525,316.3932,317.2525,1207.0
2023-10-06 11:30:00,325.22,325.71,324.84,325.71,1107.0,317.5845,318.063,317.2134,318.063,1107.0
2023-10-06 11:40:00,326.46,327.06,326.12,327.06,901.0,318.7954,319.3813,318.4634,319.3813,901.0
2023-10-06 11:50:00,327.22,327.89,326.99,327.63,3819.0,319.5376,320.1918,319.313,319.9379,3819.0
2023-10-06 12:00:00,327.94,328.02,327.32,327.77,1600.0,320.2407,320.3188,319.6352,320.0746,1600.0
2023-10-06 12:10:00,327.81,327.81,326.91,327.39,8285.0,320.1137,320.1137,319.2348,319.7036,8285.0
2023-10-06 12:20:00,327.17,327.17,326.13,326.53,800.0,319.4887,319.4887,318.4732,318.8638,800.0
2023-10-06 12:30:00,326.35,326.35,325.82,325.82,1577.0,318.688,318.688,318.1704,318.1704,1577.0
2023-10-06 12:40:00,326.1,326.43,326.02,326.22,2032.0,318.4439,318.7661,318.3657,318.561,2032.0
2023-10-06 12:50:00,326.23,326.37,325.69,325.78,2640.0,318.5708,318.7075,318.0435,318.1314,2640.0
2023-10-06 13:00:00,326.07,326.38,325.87,325.96,2910.0,318.4146,318.7173,318.2193,318.3071,2910.0
2023-10-06 13:10:00,325.84,326.45,325.62,326.15,3128.0,318.19,318.7856,317.9751,318.4927,3128.0
2023-10-06 13:20:00,326.41,327.08,326.29,326.76,1982.0,318.7466,319.4008,318.6294,319.0884,1982.0
2023-10-06 13:30:00,327.31,327.59,326.67,326.67,1608.0,319.6254,319.8989,319.0005,319.0005,1608.0
2023-10-06 13:40:00,326.7,327.11,326.44,326.93,3235.0,319.0298,319.4301,318.7759,319.2544,3235.0
2023-10-06 13:50:00,326.85,327.21,326.85,327.21,700.0,319.1762,319.5278,319.1762,319.5278,700.0
2023-10-06 14:00:00,327.34,327.39,326.84,327.39,5354.0,319.6547,319.7036,319.1665,319.7036,5354.0
2023-10-06 14:10:00,327.4,327.4,326.85,326.85,1974.0,319.7133,319.7133,319.1762,319.1762,1974.0
2023-10-06 14:20:00,327.1,327.78,327.1,327.78,1716.0,319.4204,320.0844,319.4204,320.0844,1716.0
2023-10-06 14:30:00,327.72,328.02,327.53,328.02,2192.0,320.0258,320.3188,319.8403,320.3188,2192.0
2023-10-06 14:40:00,328.17,328.17,327.61,327.63,1740.0,320.4653,320.4653,319.9184,319.9379,1740.0
2023-10-06 14:50:00,327.38,327.69,327.38,327.66,2834.0,319.6938,319.9965,319.6938,319.9672,2834.0
2023-10-06 15:00:00,327.55,327.55,327.11,327.42,4670.0,319.8598,319.8598,319.4301,319.7329,4670.0
2023-10-06 15:10:00,327.2,327.23,326.92,327.12,3490.0,319.518,319.5473,319.2446,319.4399,3490.0
2023-10-06 15:20:00,327.14,327.62,327.09,327.62,2069.0,319.4594,319.9282,319.4106,319.9282,2069.0
2023-10-06 15:30:00,327.69,327.77,327.19,327.59,3134.0,319.9965,320.0746,319.5083,319.8989,3134.0
2023-10-06 15:40:00,327.7,327.81,327.13,327.23,4701.0,320.0063,320.1137,319.4497,319.5473,4701.0
2023-10-06 15:50:00,327.0,327.24,326.25,326.3,21484.0,319.3227,319.5571,318.5903,318.6392,21484.0
2023-10-09 09:30:00,322.48,326.79,322.48,326.6,4105.0,314.9088,319.1177,314.9088,318.9321,4105.0
2023-10-09 09:40:00,326.03,326.35,323.96,323.98,3065.0,318.3755,318.688,316.3541,316.3736,3065.0
2023-10-09 09:50:00,323.8,324.27,323.32,323.8,2000.0,316.1979,316.6568,315.7291,316.1979,2000.0
2023-10-09 10:00:00,324.03,324.13,323.02,323.62,5016.0,316.4225,316.5201,315.4362,316.0221,5016.0
2023-10-09 10:10:00,324.07,324.11,323.7,324.01,4002.0,316.4615,316.5006,316.1002,316.4029,4002.0
2023-10-09 10:20:00,323.8,324.4,323.67,324.22,1669.0,316.1979,316.7838,316.0709,316.608,1669.0
2023-10-09 10:30:00,324.27,324.27,324.12,324.12,475.0,316.6568,316.6568,316.5103,316.5103,475.0
2023-10-09 10:40:00,324.3,324.59,323.77,323.77,1531.0,316.6861,316.9693,316.1686,316.1686,1531.0
2023-10-09 10:50:00,323.6,323.66,323.43,323.66,664.0,316.0025,316.0611,315.8365,316.0611,664.0
2023-10-09 11:00:00,324.01,324.24,324.01,324.24,200.0,316.4029,316.6275,316.4029,316.6275,200.0
2023-10-09 11:10:00,324.27,324.27,323.92,323.94,894.0,316.6568,316.6568,316.315,316.3346,894.0
2023-10-09 11:20:00,324.47,324.47,323.51,324.22,4986.0,316.8521,316.8521,315.9147,316.608,4986.0
2023-10-09 11:30:00,324.47,325.06,324.0,324.15,2815.0,316.8521,317.4283,316.3932,316.5396,2815.0
2023-10-09 11:40:00,324.14,324.14,323.2,323.2,2325.0,316.5299,316.5299,315.6119,315.6119,2325.0
2023-10-09 11:50:00,323.0,324.0,323.0,323.71,968.0,315.4166,316.3932,315.4166,316.11,968.0
2023-10-09 12:00:00,323.49,323.96,323.09,323.96,3200.0,315.8951,316.3541,315.5045,316.3541,3200.0
2023-10-09 12:10:00,323.59,323.81,323.59,323.81,386.0,315.9928,316.2076,315.9928,316.2076,386.0
2023-10-09 12:20:00,323.49,323.52,322.96,322.96,1201.0,315.8951,315.9244,315.3776,315.3776,1201.0
2023-10-09 12:30:00,323.15,323.47,323.12,323.12,1057.0,315.5631,315.8756,315.5338,315.5338,1057.0
2023-10-09 12:40:00,322.84,322.91,322.76,322.88,1035.0,315.2604,315.3287,315.1823,315.2995,1035.0
2023-10-09 12:50:00,322.77,322.77,322.47,322.57,703.0,315.192,315.192,314.8991,314.9967,703.0
2023-10-09 13:00:00,322.74,322.89,322.62,322.7,700.0,315.1627,315.3092,315.0456,315.1237,700.0
2023-10-09 13:10:00,323.23,323.26,322.99,322.99,900.0,315.6412,315.6705,315.4069,315.4069,900.0
2023-10-09 13:20:00,323.34,323.34,323.34,323.34,100.0,315.7487,315.7487,315.7487,315.7487,100.0
2023-10-09 13:30:00,323.8,324.22,323.8,324.22,567.0,316.1979,316.608,316.1979,316.608,567.0
2023-10-09 13:40:00,324.55,325.62,324.54,325.62,604.0,316.9302,317.9751,316.9205,317.9751,604.0
2023-10-09 13:50:00,325.69,325.78,325.43,325.45,1480.0,318.0435,318.1314,317.7896,317.8091,1480.0
2023-10-09 14:00:00,325.43,325.87,325.3,325.87,1500.0,317.7896,318.2193,317.6626,318.2193,1500.0
2023-10-09 14:10:00,326.16,326.28,326.04,326.05,1859.0,318.5024,318.6196,318.3853,318.395,1859.0
2023-10-09 14:20:00,325.99,326.17,325.87,326.17,700.0,318.3364,318.5122,318.2193,318.5122,700.0
2023-10-09 14:30:00,326.31,326.31,325.64,326.12,1298.0,318.6489,318.6489,317.9947,318.4634,1298.0
2023-10-09 14:40:00,326.43,326.66,326.15,326.48,1616.0,318.7661,318.9907,318.4927,318.8149,1616.0
2023-10-09 14:50:00,326.57,326.76,326.38,326.53,1800.0,318.9028,319.0884,318.7173,318.8638,1800.0
2023-10-09 15:00:00,326.46,326.92,326.13,326.75,6728.0,318.7954,319.2446,318.4732,319.0786,6728.0
2023-10-09 15:10:00,326.65,326.78,326.1,326.15,2538.0,318.9809,319.1079,318.4439,318.4927,2538.0
2023-10-09 15:20:00,326.02,326.14,325.81,326.04,1757.0,318.3657,318.4829,318.1607,318.3853,1757.0
2023-10-09 15:30:00,325.96,325.98,325.33,325.34,4267.0,318.3071,318.3267,317.6919,317.7017,4267.0
2023-10-09 15:40:00,325.29,325.55,325.04,325.55,5783.0,317.6529,317.9068,317.4087,317.9068,5783.0
2023-10-09 15:50:00,325.35,326.25,325.3,326.25,18105.0,317.7115,318.5903,317.6626,318.5903,18105.0
2023-10-10 09:30:00,328.21,329.85,327.58,327.58,3654.0,320.5043,322.1058,319.8891,319.8891,3654.0
2023-10-10 09:40:00,327.71,328.33,326.88,328.33,2021.0,320.0161,320.6215,319.2055,320.6215,2021.0
2023-10-10 09:50:00,328.66,329.2,328.34,328.44,1771.0,320.9438,321.4711,320.6313,320.7289,1771.0
2023-10-10 10:00:00,328.65,328.95,327.34,328.95,3767.0,320.934,321.2269,319.6547,321.2269,3767.0
2023-10-10 10:10:00,329.01,329.54,328.9,329.47,1252.0,321.2855,321.8031,321.1781,321.7347,1252.0
2023-10-10 10:20:00,329.31,330.19,329.31,330.19,1351.0,321.5785,322.4378,321.5785,322.4378,1351.0
2023-10-10 10:30:00,330.0,330.47,329.93,330.13,2880.0,322.2523,322.7113,322.1839,322.3792,2880.0
2023-10-10 10:40:00,329.81,330.14,329.37,329.37,2286.0,322.0668,322.389,321.6371,321.6371,2286.0
2023-10-10 10:50:00,329.8,329.8,329.19,329.41,1200.0,322.057,322.057,321.4613,321.6761,1200.0
2023-10-10 11:00:00,329.19,330.06,329.16,329.82,2126.0,321.4613,322.3109,321.432,322.0765,2126.0
2023-10-10 11:10:00,329.66,330.22,329.66,329.99,2687.0,321.9203,322.4671,321.9203,322.2425,2687.0
2023-10-10 11:20:00,330.12,330.89,330.04,330.53,1638.0,322.3695,323.1214,322.2914,322.7698,1638.0
2023-10-10 11:30:00,330.48,330.6,330.12,330.6,1390.0,322.721,322.8382,322.3695,322.8382,1390.0
2023-10-10 11:40:00,330.72,330.85,330.42,330.42,900.0,322.9554,323.0823,322.6624,322.6624,900.0
2023-10-10 11:50:00,330.59,330.65,330.38,330.56,1725.0,322.8284,322.887,322.6234,322.7991,1725.0
2023-10-10 12:00:00,331.01,331.16,330.9,330.95,1457.0,323.2386,323.3851,323.1312,323.18,1457.0
2023-10-10 12:10:00,330.94,331.24,330.88,331.24,1000.0,323.1702,323.4632,323.1116,323.4632,1000.0
2023-10-10 12:20:00,331.27,331.27,330.91,330.94,3126.0,323.4925,323.4925,323.1409,323.1702,3126.0
2023-10-10 12:30:00,330.7,331.12,330.62,330.93,4157.0,322.9359,323.346,322.8577,323.1605,4157.0
2023-10-10 12:40:00,330.75,331.06,330.58,330.61,4300.0,322.9847,323.2874,322.8187,322.848,4300.0
2023-10-10 12:50:00,330.62,330.66,330.45,330.54,1500.0,322.8577,322.8968,322.6917,322.7796,1500.0
2023-10-10 13:00:00,330.51,330.51,329.18,329.48,2810.0,322.7503,322.7503,321.4515,321.7445,2810.0
2023-10-10 13:10:00,329.58,329.58,329.12,329.42,1628.0,321.8422,321.8422,321.393,321.6859,1628.0
2023-10-10 13:20:00,329.62,329.91,329.19,329.54,1300.0,321.8812,322.1644,321.4613,321.8031,1300.0
2023-10-10 13:30:00,329.66,329.71,329.24,329.67,900.0,321.9203,321.9691,321.5101,321.93,900.0
2023-10-10 13:40:00,329.76,329.84,329.33,329.67,1600.0,322.0179,322.096,321.598,321.93,1600.0
2023-10-10 13:50:00,329.39,329.72,329.38,329.43,500.0,321.6566,321.9789,321.6468,321.6957,500.0
2023-10-10 14:00:00,329.4,329.62,329.26,329.26,1300.0,321.6664,321.8812,321.5297,321.5297,1300.0
2023-10-10 14:10:00,329.33,329.33,328.67,328.88,600.0,321.598,321.598,320.9535,321.1586,600.0
2023-10-10 14:20:00,328.82,329.09,328.68,328.8,999.0,321.1,321.3637,320.9633,321.0805,999.0
2023-10-10 14:30:00,328.85,329.14,328.73,328.87,973.0,321.1293,321.4125,321.0121,321.1488,973.0
2023-10-10 14:40:00,328.96,329.49,328.95,329.11,4110.0,321.2367,321.7543,321.2269,321.3832,4110.0
2023-10-10 14:50:00,328.82,328.82,328.22,328.23,900.0,321.1,321.1,320.5141,320.5238,900.0
2023-10-10 15:00:00,328.25,328.43,328.12,328.34,1048.0,320.5434,320.7192,320.4164,320.6313,1048.0
2023-10-10 15:10:00,328.42,328.54,328.2,328.31,1401.0,320.7094,320.8266,320.4946,320.602,1401.0
2023-10-10 15:20:00,328.02,328.4,327.89,328.39,3000.0,320.3188,320.6899,320.1918,320.6801,3000.0
2023-10-10 15:30:00,328.5,328.5,328.13,328.35,2413.0,320.7875,320.7875,320.4262,320.641,2413.0
2023-10-10 15:40:00,328.55,328.79,328.44,328.72,3804.0,320.8363,321.0707,320.7289,321.0023,3804.0
2023-10-10 15:50:00,328.83,328.96,328.44,328.87,21250.0,321.1098,321.2367,320.7289,321.1488,21250.0
2023-10-11 09:30:00,328.97,331.08,328.37,330.96,3823.0,321.2465,323.3069,320.6606,323.1898,3823.0
2023-10-11 09:40:00,330.22,330.93,330.22,330.57,1102.0,322.4671,323.1605,322.4671,322.8089,1102.0
2023-10-11 09:50:00,330.11,330.63,329.76,330.47,5482.0,322.3597,322.8675,322.0179,322.7113,5482.0
2023-10-11 10:00:00,330.89,331.12,330.55,330.87,1245.0,323.1214,323.346,322.7894,323.1019,1245.0
2023-10-11 10:10:00,330.47,330.52,330.19,330.52,1129.0,322.7113,322.7601,322.4378,322.7601,1129.0
2023-10-11 10:20:00,330.36,330.36,329.55,330.15,1425.0,322.6038,322.6038,321.8129,322.3988,1425.0
2023-10-11 10:30:00,330.5,330.5,329.13,329.13,1409.0,322.7406,322.7406,321.4027,321.4027,1409.0
2023-10-11 10:40:00,329.35,329.42,329.1,329.41,1222.0,321.6176,321.6859,321.3734,321.6761,1222.0
2023-10-11 10:50:00,329.56,330.23,329.55,330.22,1200.0,321.8226,322.4769,321.8129,322.4671,1200.0
2023-10-11 11:00:00,330.05,330.14,329.58,329.7,1878.0,322.3011,322.389,321.8422,321.9593,1878.0
2023-10-11 11:10:00,329.7,329.71,329.02,329.02,500.0,321.9593,321.9691,321.2953,321.2953,500.0
2023-10-11 11:20:00,328.48,328.85,328.34,328.34,1049.0,320.768,321.1293,320.6313,320.6313,1049.0
2023-10-11 11:30:00,328.32,328.64,328.18,328.18,806.0,320.6117,320.9242,320.475,320.475,806.0
2023-10-11 11:40:00,328.36,328.58,328.18,328.39,1150.0,320.6508,320.8656,320.475,320.6801,1150.0
2023-10-11 11:50:00,328.46,328.68,328.07,328.07,2700.0,320.7484,320.9633,320.3676,320.3676,2700.0
2023-10-11 12:00:00,328.04,328.12,327.57,328.11,1385.0,320.3383,320.4164,319.8793,320.4067,1385.0
2023-10-11 12:10:00,327.82,327.82,326.77,326.77,500.0,320.1235,320.1235,319.0981,319.0981,500.0
2023-10-11 12:20:00,327.23,327.23,326.44,326.44,1234.0,319.5473,319.5473,318.7759,318.7759,1234.0
2023-10-11 12:30:00,326.72,326.98,326.72,326.79,840.0,319.0493,319.3032,319.0493,319.1177,840.0
2023-10-11 12:40:00,327.0,327.16,326.65,326.87,3326.0,319.3227,319.479,318.9809,319.1958,3326.0
2023-10-11 12:50:00,326.8,327.07,326.44,326.89,1182.0,319.1274,319.3911,318.7759,319.2153,1182.0
2023-10-11 13:00:00,326.77,326.94,326.7,326.94,751.0,319.0981,319.2641,319.0298,319.2641,751.0
2023-10-11 13:10:00,326.98,327.26,326.74,326.74,821.0,319.3032,319.5766,319.0688,319.0688,821.0
2023-10-11 13:20:00,326.66,326.88,326.42,326.71,760.0,318.9907,319.2055,318.7563,319.0395,760.0
2023-10-11 13:30:00,326.48,326.5,326.24,326.27,770.0,318.8149,318.8345,318.5806,318.6099,770.0
2023-10-11 13:40:00,326.5,326.62,326.33,326.33,500.0,318.8345,318.9516,318.6685,318.6685,500.0
2023-10-11 13:50:00,326.31,327.06,326.31,326.91,1000.0,318.6489,319.3813,318.6489,319.2348,1000.0
2023-10-11 14:00:00,327.19,327.42,327.11,327.15,912.0,319.5083,319.7329,319.4301,319.4692,912.0
2023-10-11 14:10:00,327.13,327.68,327.12,327.68,966.0,319.4497,319.9868,319.4399,319.9868,966.0
2023-10-11 14:20:00,327.9,328.37,327.89,327.97,1330.0,320.2016,320.6606,320.1918,320.27,1330.0
2023-10-11 14:30:00,328.0,328.46,328.0,328.12,2938.0,320.2992,320.7484,320.2992,320.4164,2938.0
2023-10-11 14:40:00,328.24,328.88,327.93,328.85,3974.0,320.5336,321.1586,320.2309,321.1293,3974.0
2023-10-11 14:50:00,328.64,328.65,328.32,328.44,2183.0,320.9242,320.934,320.6117,320.7289,2183.0
2023-10-11 15:00:00,328.44,328.91,328.44,328.64,1822.0,320.7289,321.1879,320.7289,320.9242,1822.0
2023-10-11 15:10:00,328.69,328.98,328.21,328.4,2735.0,320.973,321.2562,320.5043,320.6899,2735.0
2023-10-11 15:20:00,328.62,329.06,328.62,329.05,3756.0,320.9047,321.3344,320.9047,321.3246,3756.0
2023-10-11 15:30:00,328.93,329.45,328.93,329.42,2277.0,321.2074,321.7152,321.2074,321.6859,2277.0
2023-10-11 15:40:00,329.56,329.72,329.36,329.36,6660.0,321.8226,321.9789,321.6273,321.6273,6660.0
2023-10-11 15:50:00,329.37,329.55,328.98,329.29,18588.0,321.6371,321.8129,321.2562,321.559,18588.0
2023-10-12 09:30:00,330.31,330.31,327.46,328.0,6596.0,322.555,322.555,319.7719,320.2992,6596.0
2023-10-12 09:40:00,327.88,328.44,327.59,327.99,4589.0,320.1821,320.7289,319.8989,320.2895,4589.0
2023-10-12 09:50:00,328.25,328.25,327.55,327.56,2830.0,320.5434,320.5434,319.8598,319.8696,2830.0
2023-10-12 10:00:00,327.67,327.99,326.68,327.08,2206.0,319.977,320.2895,319.0102,319.4008,2206.0
2023-10-12 10:10:00,327.2,328.95,327.2,328.95,3328.0,319.518,321.2269,319.518,321.2269,3328.0
2023-10-12 10:20:00,328.93,329.51,328.76,329.34,3407.0,321.2074,321.7738,321.0414,321.6078,3407.0
2023-10-12 10:30:00,329.34,329.49,329.05,329.24,2122.0,321.6078,321.7543,321.3246,321.5101,2122.0
2023-10-12 10:40:00,329.2,329.4,328.65,329.06,3726.0,321.4711,321.6664,320.934,321.3344,3726.0
2023-10-12 10:50:00,329.07,329.26,328.77,329.03,2469.0,321.3441,321.5297,321.0512,321.3051,2469.0
2023-10-12 11:00:00,328.98,329.51,328.77,329.42,1979.0,321.2562,321.7738,321.0512,321.6859,1979.0
2023-10-12 11:10:00,329.38,329.67,329.38,329.56,906.0,321.6468,321.93,321.6468,321.8226,906.0
2023-10-12 11:20:00,329.63,329.68,329.36,329.57,1732.0,321.891,321.9398,321.6273,321.8324,1732.0
2023-10-12 11:30:00,329.62,329.62,328.95,328.96,1495.0,321.8812,321.8812,321.2269,321.2367,1495.0
2023-10-12 11:40:00,329.14,329.14,328.36,328.36,1820.0,321.4125,321.4125,320.6508,320.6508,1820.0
2023-10-12 11:50:00,328.02,328.51,328.02,328.51,4221.0,320.3188,320.7973,320.3188,320.7973,4221.0
2023-10-12 12:00:00,328.66,328.84,327.85,328.21,4452.0,320.9438,321.1195,320.1528,320.5043,4452.0
2023-10-12 12:10:00,328.32,329.15,328.21,329.04,2371.0,320.6117,321.4222,320.5043,321.3148,2371.0
2023-10-12 12:20:00,328.94,329.06,328.64,328.64,1207.0,321.2172,321.3344,320.9242,320.9242,1207.0
2023-10-12 12:30:00,328.48,328.55,328.15,328.18,1200.0,320.768,320.8363,320.4457,320.475,1200.0
2023-10-12 12:40:00,328.34,328.52,328.16,328.36,1907.0,320.6313,320.807,320.4555,320.6508,1907.0
2023-10-12 12:50:00,328.39,328.39,327.9,327.93,1529.0,320.6801,320.6801,320.2016,320.2309,1529.0
2023-10-12 13:00:00,327.99,327.99,326.07,326.07,2995.0,320.2895,320.2895,318.4146,318.4146,2995.0
2023-10-12 13:10:00,326.26,326.26,325.93,325.93,1218.0,318.6001,318.6001,318.2778,318.2778,1218.0
2023-10-12 13:20:00,326.14,326.14,325.21,325.21,3613.0,318.4829,318.4829,317.5747,317.5747,3613.0
2023-10-12 13:30:00,325.36,325.39,324.53,324.53,3613.0,317.7212,317.7505,316.9107,316.9107,3613.0
2023-10-12 13:40:00,324.72,324.74,324.24,324.52,2641.0,317.0963,317.1158,316.6275,316.9009,2641.0
2023-10-12 13:50:00,324.45,324.45,323.36,323.36,11758.0,316.8326,316.8326,315.7682,315.7682,11758.0
2023-10-12 14:00:00,323.38,323.44,322.94,322.94,2316.0,315.7877,315.8463,315.358,315.358,2316.0
2023-10-12 14:10:00,322.91,322.96,322.21,322.33,3720.0,315.3287,315.3776,314.6452,314.7624,3720.0
2023-10-12 14:20:00,322.34,323.83,322.33,323.82,3931.0,314.7721,316.2271,314.7624,316.2174,3931.0
2023-10-12 14:30:00,323.9,324.33,323.78,324.16,3947.0,316.2955,316.7154,316.1783,316.5494,3947.0
2023-10-12 14:40:00,324.19,324.76,324.03,324.7,2536.0,316.5787,317.1353,316.4225,317.0767,2536.0
2023-10-12 14:50:00,324.71,324.8,324.4,324.51,3303.0,317.0865,317.1744,316.7838,316.8912,3303.0
2023-10-12 15:00:00,324.6,324.72,324.26,324.69,2725.0,316.9791,317.0963,316.6471,317.067,2725.0
2023-10-12 15:10:00,324.72,324.87,324.26,324.71,6718.0,317.0963,317.2427,316.6471,317.0865,6718.0
2023-10-12 15:20:00,324.61,324.85,323.85,324.43,9421.0,316.9888,317.2232,316.2467,316.8131,9421.0
2023-10-12 15:30:00,324.46,325.0,324.39,325.0,5091.0,316.8424,317.3697,316.774,317.3697,5091.0
2023-10-12 15:40:00,324.96,324.96,324.59,324.93,6854.0,317.3306,317.3306,316.9693,317.3013,6854.0
2023-10-12 15:50:00,324.99,325.42,324.8,325.36,31641.0,317.3599,317.7798,317.1744,317.7212,31641.0
2023-10-13 09:30:00,327.79,327.79,327.54,327.55,2871.0,320.0942,320.0942,319.85,319.8598,2871.0
2023-10-13 09:40:00,328.33,329.6,326.62,327.56,32661.0,320.6215,321.8617,318.9516,319.8696,32661.0
2023-10-13 09:50:00,327.97,329.04,327.44,327.64,2662.0,320.27,321.3148,319.7524,319.9477,2662.0
2023-10-13 10:00:00,327.4,328.19,326.83,327.1,5082.0,319.7133,320.4848,319.1567,319.4204,5082.0
2023-10-13 10:10:00,327.09,327.1,325.93,326.13,1962.0,319.4106,319.4204,318.2778,318.4732,1962.0
2023-10-13 10:20:00,326.29,326.71,326.22,326.41,2794.0,318.6294,319.0395,318.561,318.7466,2794.0
2023-10-13 10:30:00,326.43,327.33,326.34,326.34,3096.0,318.7661,319.645,318.6782,318.6782,3096.0
2023-10-13 10:40:00,325.9,326.05,325.62,325.88,1622.0,318.2486,318.395,317.9751,318.229,1622.0
2023-10-13 10:50:00,326.24,326.26,325.43,325.99,3726.0,318.5806,318.6001,317.7896,318.3364,3726.0
2023-10-13 11:00:00,325.49,325.49,324.23,324.86,1500.0,317.8482,317.8482,316.6178,317.233,1500.0
2023-10-13 11:10:00,324.71,324.71,323.91,324.36,3383.0,317.0865,317.0865,316.3053,316.7447,3383.0
2023-10-13 11:20:00,324.36,324.46,323.78,324.05,3614.0,316.7447,316.8424,316.1783,316.442,3614.0
2023-10-13 11:30:00,324.58,325.3,324.57,325.0,2166.0,316.9595,317.6626,316.9498,317.3697,2166.0
2023-10-13 11:40:00,325.17,325.5,325.02,325.32,2329.0,317.5357,317.8579,317.3892,317.6822,2329.0
2023-10-13 11:50:00,325.06,325.06,324.11,324.5,3171.0,317.4283,317.4283,316.5006,316.8814,3171.0
2023-10-13 12:00:00,324.35,325.04,324.35,324.9,1801.0,316.7349,317.4087,316.7349,317.272,1801.0
2023-10-13 12:10:00,324.92,325.31,324.34,325.05,2816.0,317.2916,317.6724,316.7252,317.4185,2816.0
2023-10-13 12:20:00,325.79,325.79,325.32,325.78,1101.0,318.1411,318.1411,317.6822,318.1314,1101.0
2023-10-13 12:30:00,326.0,326.37,325.84,326.18,1773.0,318.3462,318.7075,318.19,318.522,1773.0
2023-10-13 12:40:00,326.03,326.03,325.52,325.52,1500.0,318.3755,318.3755,317.8775,317.8775,1500.0
2023-10-13 12:50:00,325.19,325.47,324.6,325.16,1983.0,317.5552,317.8286,316.9791,317.5259,1983.0
2023-10-13 13:00:00,325.27,325.27,324.57,324.65,1648.0,317.6333,317.6333,316.9498,317.0279,1648.0
2023-10-13 13:10:00,324.67,324.67,323.48,323.78,19240.0,317.0474,317.0474,315.8854,316.1783,19240.0
2023-10-13 13:20:00,323.84,323.84,322.65,322.65,915.0,316.2369,316.2369,315.0749,315.0749,915.0
2023-10-13 13:30:00,322.61,323.06,322.42,323.06,3385.0,315.0358,315.4752,314.8503,315.4752,3385.0
2023-10-13 13:40:00,323.12,324.59,323.12,324.05,2472.0,315.5338,316.9693,315.5338,316.442,2472.0
2023-10-13 13:50:00,324.17,324.62,323.81,324.38,3960.0,316.5592,316.9986,316.2076,316.7642,3960.0
2023-10-13 14:00:00,324.13,324.14,323.33,323.86,18990.0,316.5201,316.5299,315.7389,316.2564,18990.0
2023-10-13 14:10:00,324.09,324.39,323.71,324.17,2483.0,316.481,316.774,316.11,316.5592,2483.0
2023-10-13 14:20:00,324.38,324.58,324.09,324.15,2026.0,316.7642,316.9595,316.481,316.5396,2026.0
2023-10-13 14:30:00,324.19,324.86,324.14,324.15,2446.0,316.5787,317.233,316.5299,316.5396,2446.0
2023-10-13 14:40:00,324.12,324.62,324.11,324.35,5162.0,316.5103,316.9986,316.5006,316.7349,5162.0
2023-10-13 14:50:00,324.54,325.09,324.54,325.04,3683.0,316.9205,317.4576,316.9205,317.4087,3683.0
2023-10-13 15:00:00,325.18,325.59,325.0,325.2,3565.0,317.5455,317.9458,317.3697,317.565,3565.0
2023-10-13 15:10:00,325.05,325.31,324.98,325.05,3078.0,317.4185,317.6724,317.3501,317.4185,3078.0
2023-10-13 15:20:00,324.87,325.25,324.76,324.76,3500.0,317.2427,317.6138,317.1353,317.1353,3500.0
2023-10-13 15:30:00,325.01,325.32,324.8,324.96,5232.0,317.3794,317.6822,317.1744,317.3306,5232.0
2023-10-13 15:40:00,324.87,325.11,324.45,324.88,8076.0,317.2427,317.4771,316.8326,317.2525,8076.0
2023-10-13 15:50:00,324.91,325.23,324.52,325.16,29982.0,317.2818,317.5943,316.9009,317.5259,29982.0
2023-10-16 09:30:00,329.11,330.91,326.88,330.6,18898.0,321.3832,323.1409,319.2055,322.8382,18898.0
2023-10-16 09:40:00,330.35,331.56,330.23,331.13,4746.0,322.5941,323.7757,322.4769,323.3558,4746.0
2023-10-16 09:50:00,331.57,332.38,331.01,331.66,3334.0,323.7854,324.5764,323.2386,323.8733,3334.0
2023-10-16 10:00:00,330.84,331.58,329.71,331.09,6459.0,323.0726,323.7952,321.9691,323.3167,6459.0
2023-10-16 10:10:00,330.85,331.81,330.83,331.67,3497.0,323.0823,324.0198,323.0628,323.8831,3497.0
2023-10-16 10:20:00,331.35,333.05,330.88,333.05,9329.0,323.5706,325.2307,323.1116,325.2307,9329.0
2023-10-16 10:30:00,332.83,333.6,332.49,333.16,6837.0,325.0158,325.7678,324.6838,325.3381,6837.0
2023-10-16 10:40:00,333.3,333.43,332.69,333.29,5806.0,325.4748,325.6018,324.8791,325.465,5806.0
2023-10-16 10:50:00,333.34,334.41,333.07,334.31,6848.0,325.5139,326.5588,325.2502,326.4611,6848.0
2023-10-16 11:00:00,334.57,335.13,334.02,334.07,6100.0,326.715,327.2618,326.1779,326.2267,6100.0
2023-10-16 11:10:00,334.02,334.21,333.65,333.65,6660.0,326.1779,326.3634,325.8166,325.8166,6660.0
2023-10-16 11:20:00,333.71,333.97,333.13,333.13,4058.0,325.8752,326.1291,325.3088,325.3088,4058.0
2023-10-16 11:30:00,333.22,333.22,332.08,332.08,2668.0,325.3967,325.3967,324.2835,324.2835,2668.0
2023-10-16 11:40:00,332.05,332.28,331.63,331.93,5075.0,324.2542,324.4788,323.844,324.137,5075.0
2023-10-16 11:50:00,332.13,332.75,332.09,332.64,3038.0,324.3323,324.9377,324.2932,324.8303,3038.0
2023-10-16 12:00:00,332.91,333.08,332.43,332.68,2508.0,325.094,325.26,324.6252,324.8694,2508.0
2023-10-16 12:10:00,332.71,332.79,332.19,332.48,2287.0,324.8987,324.9768,324.3909,324.6741,2287.0
2023-10-16 12:20:00,332.37,332.78,331.82,332.78,4228.0,324.5666,324.967,324.0296,324.967,4228.0
2023-10-16 12:30:00,332.94,333.38,332.7,333.17,4326.0,325.1233,325.5529,324.8889,325.3479,4326.0
2023-10-16 12:40:00,333.1,333.1,332.91,333.0,2001.0,325.2795,325.2795,325.094,325.1819,2001.0
2023-10-16 12:50:00,332.97,333.15,332.48,332.87,3209.0,325.1526,325.3283,324.6741,325.0549,3209.0
2023-10-16 13:00:00,333.0,333.26,332.82,332.92,2279.0,325.1819,325.4358,325.0061,325.1037,2279.0
2023-10-16 13:10:00,332.99,333.05,332.37,332.37,2910.0,325.1721,325.2307,324.5666,324.5666,2910.0
2023-10-16 13:20:00,332.09,332.17,331.16,332.16,4939.0,324.2932,324.3713,323.3851,324.3616,4939.0
2023-10-16 13:30:00,332.35,332.35,331.67,332.13,3500.0,324.5471,324.5471,323.8831,324.3323,3500.0
2023-10-16 13:40:00,332.25,332.72,332.25,332.61,3645.0,324.4495,324.9084,324.4495,324.801,3645.0
2023-10-16 13:50:00,332.63,332.68,332.25,332.25,4273.0,324.8205,324.8694,324.4495,324.4495,4273.0
2023-10-16 14:00:00,332.29,332.45,331.93,331.94,2445.0,324.4885,324.6448,324.137,324.1467,2445.0
2023-10-16 14:10:00,332.2,332.38,331.8,331.82,2005.0,324.4006,324.5764,324.01,324.0296,2005.0
2023-10-16 14:20:00,331.95,331.97,331.49,331.54,3536.0,324.1565,324.176,323.7073,323.7561,3536.0
2023-10-16 14:30:00,331.63,331.85,331.31,331.31,7316.0,323.844,324.0589,323.5315,323.5315,7316.0
2023-10-16 14:40:00,331.23,331.31,330.92,330.93,2837.0,323.4534,323.5315,323.1507,323.1605,2837.0
2023-10-16 14:50:00,330.87,331.26,330.68,331.18,8898.0,323.1019,323.4827,322.9163,323.4046,8898.0
2023-10-16 15:00:00,331.01,331.37,330.86,331.21,5338.0,323.2386,323.5901,323.0921,323.4339,5338.0
2023-10-16 15:10:00,331.22,331.35,330.9,331.14,5943.0,323.4436,323.5706,323.1312,323.3655,5943.0
2023-10-16 15:20:00,331.12,331.57,331.11,331.56,3507.0,323.346,323.7854,323.3362,323.7757,3507.0
2023-10-16 15:30:00,331.68,331.68,330.97,331.15,8762.0,323.8928,323.8928,323.1995,323.3753,8762.0
2023-10-16 15:40:00,331.16,331.36,330.74,330.92,7821.0,323.3851,323.5804,322.9749,323.1507,7821.0
2023-10-16 15:50:00,330.79,331.37,330.54,330.83,41107.0,323.0237,323.5901,322.7796,323.0628,41107.0
2023-10-17 09:30:00,330.96,334.39,330.96,333.96,9995.0,323.1898,326.5392,323.1898,326.1193,9995.0
2023-10-17 09:40:00,334.01,336.34,334.01,334.75,23620.0,326.1681,328.4434,326.1681,326.8908,23620.0
2023-10-17 09:50:00,334.35,335.24,333.05,333.62,9594.0,326.5002,327.3693,325.2307,325.7873,9594.0
2023-10-17 10:00:00,333.31,333.54,332.59,333.54,3710.0,325.4846,325.7092,324.7815,325.7092,3710.0
2023-10-17 10:10:00,333.36,333.69,333.19,333.19,1700.0,325.5334,325.8557,325.3674,325.3674,1700.0
2023-10-17 10:20:00,332.83,333.01,332.65,332.71,1805.0,325.0158,325.1916,324.8401,324.8987,1805.0
2023-10-17 10:30:00,332.64,333.59,332.4,333.59,3463.0,324.8303,325.758,324.5959,325.758,3463.0
2023-10-17 10:40:00,333.57,333.86,333.38,333.44,3405.0,325.7385,326.0217,325.5529,325.6115,3405.0
2023-10-17 10:50:00,333.36,333.99,333.1,333.99,5122.0,325.5334,326.1486,325.2795,326.1486,5122.0
2023-10-17 11:00:00,334.13,334.55,333.53,334.19,6256.0,326.2853,326.6955,325.6994,326.3439,6256.0
2023-10-17 11:10:00,333.98,335.2,333.98,335.2,2652.0,326.1388,327.3302,326.1388,327.3302,2652.0
2023-10-17 11:20:00,335.53,335.71,335.02,335.64,2434.0,327.6525,327.8282,327.1544,327.7599,2434.0
2023-10-17 11:30:00,335.38,336.77,335.33,336.77,2907.0,327.506,328.8633,327.4572,328.8633,2907.0
2023-10-17 11:40:00,336.59,337.35,336.47,337.35,1973.0,328.6876,329.4297,328.5704,329.4297,1973.0
2023-10-17 11:50:00,337.39,337.62,337.28,337.53,2331.0,329.4688,329.6934,329.3614,329.6055,2331.0
2023-10-17 12:00:00,337.69,338.09,337.2,337.22,3106.0,329.7617,330.1524,329.2832,329.3028,3106.0
2023-10-17 12:10:00,337.33,337.35,336.78,336.93,1854.0,329.4102,329.4297,328.8731,329.0196,1854.0
2023-10-17 12:20:00,336.69,337.86,336.69,337.75,2600.0,328.7852,329.9278,328.7852,329.8203,2600.0
2023-10-17 12:30:00,337.86,337.86,337.05,337.22,3910.0,329.9278,329.9278,329.1368,329.3028,3910.0
2023-10-17 12:40:00,337.13,337.34,337.07,337.23,1432.0,329.2149,329.42,329.1563,329.3125,1432.0
2023-10-17 12:50:00,337.22,337.41,336.98,336.98,3111.0,329.3028,329.4883,329.0684,329.0684,3111.0
2023-10-17 13:00:00,336.94,336.94,336.56,336.88,1605.0,329.0294,329.0294,328.6583,328.9708,1605.0
2023-10-17 13:10:00,336.8,336.8,336.54,336.8,2269.0,328.8926,328.8926,328.6387,328.8926,2269.0
2023-10-17 13:20:00,336.62,336.66,336.05,336.06,1200.0,328.7169,328.7559,328.1602,328.17,1200.0
2023-10-17 13:30:00,335.94,336.0,335.03,335.5,3148.0,328.0528,328.1114,327.1642,327.6232,3148.0
2023-10-17 13:40:00,335.54,335.71,335.0,335.02,3046.0,327.6622,327.8282,327.1349,327.1544,3046.0
2023-10-17 13:50:00,334.71,334.76,334.26,334.53,1828.0,326.8517,326.9005,326.4123,326.6759,1828.0
2023-10-17 14:00:00,334.74,334.78,334.56,334.62,1223.0,326.881,326.9201,326.7052,326.7638,1223.0
2023-10-17 14:10:00,334.67,335.12,334.5,334.5,3500.0,326.8126,327.2521,326.6466,326.6466,3500.0
2023-10-17 14:20:00,334.68,334.81,334.6,334.81,501.0,326.8224,326.9494,326.7443,326.9494,501.0
2023-10-17 14:30:00,334.75,335.38,334.66,335.38,6825.0,326.8908,327.506,326.8029,327.506,6825.0
2023-10-17 14:40:00,335.9,336.17,335.59,335.69,1932.0,328.0138,328.2774,327.711,327.8087,1932.0
2023-10-17 14:50:00,335.43,335.43,334.5,334.66,2510.0,327.5548,327.5548,326.6466,326.8029,2510.0
2023-10-17 15:00:00,334.54,335.53,334.54,335.53,2176.0,326.6857,327.6525,326.6857,327.6525,2176.0
2023-10-17 15:10:00,335.47,335.77,335.36,335.54,4205.0,327.5939,327.8868,327.4864,327.6622,4205.0
2023-10-17 15:20:00,335.62,335.96,335.56,335.95,3628.0,327.7403,328.0724,327.6818,328.0626,3628.0
2023-10-17 15:30:00,335.99,336.01,335.45,335.65,5044.0,328.1017,328.1212,327.5743,327.7696,5044.0
2023-10-17 15:40:00,335.56,335.79,334.9,334.94,14097.0,327.6818,327.9064,327.0372,327.0763,14097.0
2023-10-17 15:50:00,334.78,335.15,334.58,335.15,35562.0,326.9201,327.2814,326.7248,327.2814,35562.0
2023-10-18 09:30:00,332.91,334.06,332.03,332.09,4697.0,325.094,326.217,324.2346,324.2932,4697.0
2023-10-18 09:40:00,331.9,331.9,329.26,330.33,2508.0,324.1077,324.1077,321.5297,322.5745,2508.0
2023-10-18 09:50:00,329.38,329.42,327.88,328.13,4744.0,321.6468,321.6859,320.1821,320.4262,4744.0
2023-10-18 10:00:00,328.21,328.4,326.96,328.31,4334.0,320.5043,320.6899,319.2837,320.602,4334.0
2023-10-18 10:10:00,328.1,329.28,328.09,329.28,4611.0,320.3969,321.5492,320.3871,321.5492,4611.0
2023-10-18 10:20:00,329.21,329.63,328.29,328.29,3086.0,321.4808,321.891,320.5824,320.5824,3086.0
2023-10-18 10:30:00,327.58,328.12,327.15,327.56,4121.0,319.8891,320.4164,319.4692,319.8696,4121.0
2023-10-18 10:40:00,328.0,328.18,327.1,327.13,3280.0,320.2992,320.475,319.4204,319.4497,3280.0
2023-10-18 10:50:00,327.4,327.63,326.51,327.21,4873.0,319.7133,319.9379,318.8442,319.5278,4873.0
2023-10-18 11:00:00,327.47,327.66,326.5,326.6,2541.0,319.7817,319.9672,318.8345,318.9321,2541.0
2023-10-18 11:10:00,326.84,326.9,326.16,326.42,4486.0,319.1665,319.2251,318.5024,318.7563,4486.0
2023-10-18 11:20:00,326.16,326.64,325.72,326.31,4700.0,318.5024,318.9712,318.0728,318.6489,4700.0
2023-10-18 11:30:00,326.32,326.39,325.71,326.38,16360.0,318.6587,318.727,318.063,318.7173,16360.0
2023-10-18 11:40:00,326.22,326.75,325.93,326.53,4500.0,318.561,319.0786,318.2778,318.8638,4500.0
2023-10-18 11:50:00,326.48,326.55,325.98,326.43,3238.0,318.8149,318.8833,318.3267,318.7661,3238.0
2023-10-18 12:00:00,326.35,326.95,326.07,326.59,1835.0,318.688,319.2739,318.4146,318.9224,1835.0
2023-10-18 12:10:00,326.59,326.59,325.95,326.2,2131.0,318.9224,318.9224,318.2974,318.5415,2131.0
2023-10-18 12:20:00,325.97,326.01,325.54,325.87,8594.0,318.3169,318.356,317.897,318.2193,8594.0
2023-10-18 12:30:00,325.87,326.14,325.55,325.77,2173.0,318.2193,318.4829,317.9068,318.1216,2173.0
2023-10-18 12:40:00,325.84,326.29,325.79,325.79,4520.0,318.19,318.6294,318.1411,318.1411,4520.0
2023-10-18 12:50:00,325.94,325.94,325.33,325.42,2644.0,318.2876,318.2876,317.6919,317.7798,2644.0
2023-10-18 13:00:00,325.24,326.66,325.17,326.6,7160.0,317.604,318.9907,317.5357,318.9321,7160.0
2023-10-18 13:10:00,327.02,327.99,327.01,327.65,8618.0,319.3423,320.2895,319.3325,319.9575,8618.0
2023-10-18 13:20:00,327.45,327.63,327.09,327.56,5140.0,319.7622,319.9379,319.4106,319.8696,5140.0
2023-10-18 13:30:00,327.41,327.42,326.01,326.2,7100.0,319.7231,319.7329,318.356,318.5415,7100.0
2023-10-18 13:40:00,325.98,326.52,325.94,326.32,6961.0,318.3267,318.854,318.2876,318.6587,6961.0
2023-10-18 13:50:00,326.32,327.25,326.32,327.07,5549.0,318.6587,319.5669,318.6587,319.3911,5549.0
2023-10-18 14:00:00,327.1,327.73,326.92,327.5,4557.0,319.4204,320.0356,319.2446,319.811,4557.0
2023-10-18 14:10:00,327.34,327.34,326.67,326.68,2442.0,319.6547,319.6547,319.0005,319.0102,2442.0
2023-10-18 14:20:00,326.61,327.17,326.44,327.17,6134.0,318.9419,319.4887,318.7759,319.4887,6134.0
2023-10-18 14:30:00,327.19,327.44,326.11,326.11,5670.0,319.5083,319.7524,318.4536,318.4536,5670.0
2023-10-18 14:40:00,326.17,326.17,325.53,325.95,4900.0,318.5122,318.5122,317.8872,318.2974,4900.0
2023-10-18 14:50:00,325.95,326.23,325.64,326.07,3497.0,318.2974,318.5708,317.9947,318.4146,3497.0
2023-10-18 15:00:00,325.9,325.9,325.24,325.24,2091.0,318.2486,318.2486,317.604,317.604,2091.0
2023-10-18 15:10:00,325.0,325.62,325.0,325.62,3426.0,317.3697,317.9751,317.3697,317.9751,3426.0
2023-10-18 15:20:00,325.48,325.74,324.83,325.15,4690.0,317.8384,318.0923,317.2037,317.5162,4690.0
2023-10-18 15:30:00,325.26,325.5,325.0,325.01,6094.0,317.6236,317.8579,317.3697,317.3794,6094.0
2023-10-18 15:40:00,324.92,325.25,323.98,324.42,11210.0,317.2916,317.6138,316.3736,316.8033,11210.0
2023-10-18 15:50:00,324.5,324.84,323.42,323.6,55451.0,316.8814,317.2134,315.8268,316.0025,55451.0
2023-10-19 09:30:00,323.0,323.86,323.0,323.86,3162.0,315.4166,316.2564,315.4166,316.2564,3162.0
2023-10-19 09:40:00,324.75,325.02,324.36,324.72,3225.0,317.1255,317.3892,316.7447,317.0963,3225.0
2023-10-19 09:50:00,324.2,324.34,323.0,323.08,3255.0,316.5885,316.7252,315.4166,315.4948,3255.0
2023-10-19 10:00:00,323.42,323.75,322.66,322.95,2568.0,315.8268,316.149,315.0846,315.3678,2568.0
2023-10-19 10:10:00,323.14,323.49,322.63,322.77,2831.0,315.5533,315.8951,315.0553,315.192,2831.0
2023-10-19 10:20:00,322.65,322.96,321.89,321.89,2843.0,315.0749,315.3776,314.3327,314.3327,2843.0
2023-10-19 10:30:00,321.67,321.68,320.94,320.94,3139.0,314.1179,314.1276,313.405,313.405,3139.0
2023-10-19 10:40:00,320.69,321.09,320.27,320.67,2606.0,313.1609,313.5515,312.7507,313.1413,2606.0
2023-10-19 10:50:00,320.66,320.87,320.0,320.14,4542.0,313.1316,313.3366,312.4871,312.6238,4542.0
2023-10-19 11:00:00,320.16,321.34,320.13,321.24,6819.0,312.6433,313.7956,312.614,313.698,6819.0
2023-10-19 11:10:00,321.39,321.69,321.18,321.18,4322.0,313.8444,314.1374,313.6394,313.6394,4322.0
2023-10-19 11:20:00,321.43,321.43,320.12,320.9,11041.0,313.8835,313.8835,312.6043,313.3659,11041.0
2023-10-19 11:30:00,320.77,321.89,320.77,321.88,2200.0,313.239,314.3327,313.239,314.3229,2200.0
2023-10-19 11:40:00,321.9,322.36,321.76,322.1,3659.0,314.3425,314.7917,314.2057,314.5378,3659.0
2023-10-19 11:50:00,321.96,322.04,321.22,321.57,1405.0,314.4011,314.4792,313.6784,314.0202,1405.0
2023-10-19 12:00:00,321.26,323.49,320.7,322.93,9970.0,313.7175,315.8951,313.1706,315.3483,9970.0
2023-10-19 12:10:00,322.7,323.64,322.23,323.64,3074.0,315.1237,316.0416,314.6647,316.0416,3074.0
2023-10-19 12:20:00,323.96,324.67,322.2,322.2,10164.0,316.3541,317.0474,314.6354,314.6354,10164.0
2023-10-19 12:30:00,322.83,323.01,320.98,320.98,6406.0,315.2506,315.4264,313.4441,313.4441,6406.0
2023-10-19 12:40:00,321.33,323.1,320.65,323.1,4850.0,313.7858,315.5143,313.1218,315.5143,4850.0
2023-10-19 12:50:00,322.75,323.79,322.64,322.65,4512.0,315.1725,316.1881,315.0651,315.0749,4512.0
2023-10-19 13:00:00,322.73,324.3,322.66,324.29,7220.0,315.153,316.6861,315.0846,316.6763,7220.0
2023-10-19 13:10:00,323.99,323.99,323.14,323.38,1400.0,316.3834,316.3834,315.5533,315.7877,1400.0
2023-10-19 13:20:00,323.14,323.14,322.4,322.69,1756.0,315.5533,315.5533,314.8307,315.1139,1756.0
2023-10-19 13:30:00,323.02,323.02,320.9,321.24,1694.0,315.4362,315.4362,313.3659,313.698,1694.0
2023-10-19 13:40:00,320.95,321.26,320.73,320.77,1848.0,313.4148,313.7175,313.1999,313.239,1848.0
2023-10-19 13:50:00,321.05,321.09,320.44,321.02,3266.0,313.5124,313.5515,312.9167,313.4831,3266.0
2023-10-19 14:00:00,320.7,321.22,320.41,320.41,4062.0,313.1706,313.6784,312.8874,312.8874,4062.0
2023-10-19 14:10:00,320.39,320.73,320.1,320.34,3374.0,312.8679,313.1999,312.5847,312.8191,3374.0
2023-10-19 14:20:00,320.37,321.08,320.13,320.26,3142.0,312.8484,313.5417,312.614,312.741,3142.0
2023-10-19 14:30:00,320.0,320.14,318.95,318.95,2600.0,312.4871,312.6238,311.4617,311.4617,2600.0
2023-10-19 14:40:00,318.95,318.95,318.27,318.27,3698.0,311.4617,311.4617,310.7977,310.7977,3698.0
2023-10-19 14:50:00,318.16,318.56,317.79,318.29,4938.0,310.6903,311.0809,310.329,310.8172,4938.0
2023-10-19 15:00:00,318.08,318.19,317.86,318.14,2738.0,310.6121,310.7196,310.3973,310.6707,2738.0
2023-10-19 15:10:00,318.03,318.07,317.06,317.67,4949.0,310.5633,310.6024,309.6161,310.2118,4949.0
2023-10-19 15:20:00,317.79,317.79,317.05,317.13,5519.0,310.329,310.329,309.6063,309.6845,5519.0
2023-10-19 15:30:00,317.31,317.88,317.22,317.66,6493.0,309.8602,310.4168,309.7723,310.202,6493.0
2023-10-19 15:40:00,317.33,317.33,315.86,316.79,22670.0,309.8798,309.8798,308.4443,309.3524,22670.0
2023-10-19 15:50:00,316.63,317.3,316.32,316.33,69623.0,309.1962,309.8505,308.8935,308.9032,69623.0
2023-10-20 09:30:00,316.51,316.51,314.39,314.5,28731.0,309.079,309.079,307.0088,307.1162,28731.0
2023-10-20 09:40:00,314.81,315.52,312.95,314.56,5458.0,307.4189,308.1123,305.6026,307.1748,5458.0
2023-10-20 09:50:00,314.53,314.53,310.94,311.27,5049.0,307.1455,307.1455,303.6398,303.962,5049.0
2023-10-20 10:00:00,310.94,311.34,310.0,310.15,11728.0,303.6398,304.0304,302.7218,302.8683,11728.0
2023-10-20 10:10:00,309.95,310.64,309.05,309.26,8025.0,302.673,303.3468,301.7942,301.9992,8025.0
2023-10-20 10:20:00,308.78,309.57,308.59,308.95,4597.0,301.5305,302.3019,301.345,301.6965,4597.0
2023-10-20 10:30:00,308.84,310.46,308.82,309.93,8528.0,301.5891,303.171,301.5696,302.6535,8528.0
2023-10-20 10:40:00,309.94,311.33,309.92,311.07,7864.0,302.6633,304.0206,302.6437,303.7667,7864.0
2023-10-20 10:50:00,311.37,311.69,310.87,311.06,5826.0,304.0597,304.3722,303.5714,303.757,5826.0
2023-10-20 11:00:00,311.13,311.33,310.55,311.19,6297.0,303.8253,304.0206,303.2589,303.8839,6297.0
2023-10-20 11:10:00,311.02,311.63,310.87,311.14,5780.0,303.7179,304.3136,303.5714,303.8351,5780.0
2023-10-20 11:20:00,311.12,311.42,310.45,310.75,15666.0,303.8156,304.1085,303.1613,303.4542,15666.0
2023-10-20 11:30:00,310.81,310.88,310.39,310.79,19712.0,303.5128,303.5812,303.1027,303.4933,19712.0
2023-10-20 11:40:00,310.82,311.75,310.55,311.75,6695.0,303.5226,304.4308,303.2589,304.4308,6695.0
2023-10-20 11:50:00,312.02,313.07,312.02,312.88,8685.0,304.6944,305.7198,304.6944,305.5342,8685.0
2023-10-20 12:00:00,312.91,312.91,311.75,311.85,6046.0,305.5635,305.5635,304.4308,304.5284,6046.0
2023-10-20 12:10:00,311.75,312.66,311.67,312.66,4256.0,304.4308,305.3194,304.3526,305.3194,4256.0
2023-10-20 12:20:00,312.81,313.98,312.62,313.3,3533.0,305.4659,306.6084,305.2803,305.9444,3533.0
2023-10-20 12:30:00,313.41,313.63,312.69,312.94,6169.0,306.0518,306.2666,305.3487,305.5928,6169.0
2023-10-20 12:40:00,313.02,313.61,312.63,313.61,3948.0,305.6709,306.2471,305.2901,306.2471,3948.0
2023-10-20 12:50:00,313.62,314.09,313.62,313.97,9423.0,306.2569,306.7158,306.2569,306.5986,9423.0
2023-10-20 13:00:00,313.97,313.97,313.05,313.17,3082.0,306.5986,306.5986,305.7002,305.8174,3082.0
2023-10-20 13:10:00,313.07,314.53,312.71,314.53,4534.0,305.7198,307.1455,305.3682,307.1455,4534.0
2023-10-20 13:20:00,314.45,314.45,313.78,314.09,5072.0,307.0674,307.0674,306.4131,306.7158,5072.0
2023-10-20 13:30:00,314.09,314.31,313.74,313.74,3854.0,306.7158,306.9307,306.374,306.374,3854.0
2023-10-20 13:40:00,313.73,314.14,313.34,313.65,4343.0,306.3643,306.7647,305.9834,306.2862,4343.0
2023-10-20 13:50:00,313.59,313.71,312.96,313.71,6417.0,306.2276,306.3447,305.6124,306.3447,6417.0
2023-10-20 14:00:00,314.03,314.07,313.2,313.82,5893.0,306.6572,306.6963,305.8467,306.4522,5893.0
2023-10-20 14:10:00,313.54,313.81,312.57,312.75,5622.0,306.1787,306.4424,305.2315,305.4073,5622.0
2023-10-20 14:20:00,312.88,313.28,312.88,313.05,3360.0,305.5342,305.9248,305.5342,305.7002,3360.0
2023-10-20 14:30:00,313.03,313.68,312.78,313.24,2767.0,305.6807,306.3155,305.4366,305.8858,2767.0
2023-10-20 14:40:00,313.03,313.68,312.82,313.11,2684.0,305.6807,306.3155,305.4756,305.7588,2684.0
2023-10-20 14:50:00,313.11,313.54,313.01,313.01,2779.0,305.7588,306.1787,305.6612,305.6612,2779.0
2023-10-20 15:00:00,313.14,313.39,312.96,313.17,4102.0,305.7881,306.0323,305.6124,305.8174,4102.0
2023-10-20 15:10:00,313.28,313.77,312.91,313.75,4688.0,305.9248,306.4033,305.5635,306.3838,4688.0
2023-10-20 15:20:00,313.76,313.76,312.74,313.66,8052.0,306.3936,306.3936,305.3975,306.2959,8052.0
2023-10-20 15:30:00,313.61,313.93,313.24,313.53,8593.0,306.2471,306.5596,305.8858,306.169,8593.0
2023-10-20 15:40:00,313.31,313.39,312.48,312.87,9058.0,305.9541,306.0323,305.1436,305.5245,9058.0
2023-10-20 15:50:00,312.91,312.91,311.91,312.07,45090.0,305.5635,305.5635,304.587,304.7432,45090.0
2023-10-23 09:30:00,310.42,311.0,309.06,311.0,10102.0,303.132,303.6984,301.8039,303.6984,10102.0
2023-10-23 09:40:00,311.14,311.36,308.72,311.36,9548.0,303.8351,304.0499,301.4719,304.0499,9548.0
2023-10-23 09:50:00,311.06,311.65,309.97,311.6,3112.0,303.757,304.3331,302.6926,304.2843,3112.0
2023-10-23 10:00:00,311.78,312.54,311.78,312.5,3087.0,304.4601,305.2022,304.4601,305.1632,3087.0
2023-10-23 10:10:00,312.75,313.67,312.57,313.6,6341.0,305.4073,306.3057,305.2315,306.2373,6341.0
2023-10-23 10:20:00,313.38,313.87,313.01,313.01,4522.0,306.0225,306.501,305.6612,305.6612,4522.0
2023-10-23 10:30:00,313.14,313.15,312.1,312.88,4379.0,305.7881,305.7979,304.7725,305.5342,4379.0
2023-10-23 10:40:00,313.04,313.52,313.03,313.31,3282.0,305.6905,306.1592,305.6807,305.9541,3282.0
2023-10-23 10:50:00,312.98,313.36,312.37,312.52,5228.0,305.6319,306.003,305.0362,305.1827,5228.0
2023-10-23 11:00:00,312.55,313.14,312.35,312.86,5466.0,305.212,305.7881,305.0167,305.5147,5466.0
2023-10-23 11:10:00,312.91,313.23,312.72,312.9,1759.0,305.5635,305.876,305.378,305.5538,1759.0
2023-10-23 11:20:00,313.09,313.55,312.97,313.23,2550.0,305.7393,306.1885,305.6221,305.876,2550.0
2023-10-23 11:30:00,313.47,313.86,313.32,313.65,3564.0,306.1104,306.4912,305.9639,306.2862,3564.0
2023-10-23 11:40:00,314.01,315.11,313.62,315.11,16644.0,306.6377,307.7119,306.2569,307.7119,16644.0
2023-10-23 11:50:00,315.06,315.38,314.81,315.12,5072.0,307.6631,307.9755,307.4189,307.7216,5072.0
2023-10-23 12:00:00,315.04,315.72,314.71,315.13,4793.0,307.6435,308.3076,307.3213,307.7314,4793.0
2023-10-23 12:10:00,314.89,314.96,313.78,313.78,4264.0,307.497,307.5654,306.4131,306.4131,4264.0
2023-10-23 12:20:00,313.8,314.48,313.5,314.09,2844.0,306.4326,307.0967,306.1397,306.7158,2844.0
2023-10-23 12:30:00,314.2,314.85,314.2,314.81,2671.0,306.8232,307.458,306.8232,307.4189,2671.0
2023-10-23 12:40:00,314.81,314.81,314.47,314.71,1267.0,307.4189,307.4189,307.0869,307.3213,1267.0
2023-10-23 12:50:00,314.58,315.49,314.54,315.49,2555.0,307.1943,308.083,307.1553,308.083,2555.0
2023-10-23 13:00:00,315.61,315.61,315.13,315.2,11914.0,308.2001,308.2001,307.7314,307.7998,11914.0
2023-10-23 13:10:00,315.16,315.17,314.2,314.2,3177.0,307.7607,307.7705,306.8232,306.8232,3177.0
2023-10-23 13:20:00,314.13,314.36,313.92,314.23,7145.0,306.7549,306.9795,306.5498,306.8525,7145.0
2023-10-23 13:30:00,314.21,314.85,314.2,314.81,8032.0,306.833,307.458,306.8232,307.4189,8032.0
2023-10-23 13:40:00,314.6,314.78,314.06,314.52,5938.0,307.2139,307.3896,306.6865,307.1357,5938.0
2023-10-23 13:50:00,314.29,314.29,313.8,313.81,1473.0,306.9111,306.9111,306.4326,306.4424,1473.0
2023-10-23 14:00:00,313.69,313.79,313.29,313.63,1937.0,306.3252,306.4229,305.9346,306.2666,1937.0
2023-10-23 14:10:00,313.69,313.69,312.99,312.99,1612.0,306.3252,306.3252,305.6416,305.6416,1612.0
2023-10-23 14:20:00,313.14,313.34,312.98,313.09,1621.0,305.7881,305.9834,305.6319,305.7393,1621.0
2023-10-23 14:30:00,313.26,313.39,313.14,313.31,1539.0,305.9053,306.0323,305.7881,305.9541,1539.0
2023-10-23 14:40:00,313.41,313.7,313.08,313.66,3714.0,306.0518,306.335,305.7295,306.2959,3714.0
2023-10-23 14:50:00,313.59,313.77,313.29,313.58,2868.0,306.2276,306.4033,305.9346,306.2178,2868.0
2023-10-23 15:00:00,313.69,313.79,313.03,313.04,3979.0,306.3252,306.4229,305.6807,305.6905,3979.0
2023-10-23 15:10:00,312.96,313.28,312.44,312.44,3284.0,305.6124,305.9248,305.1046,305.1046,3284.0
2023-10-23 15:20:00,312.43,312.46,311.49,311.49,3752.0,305.0948,305.1241,304.1769,304.1769,3752.0
2023-10-23 15:30:00,311.47,311.47,311.02,311.22,7440.0,304.1573,304.1573,303.7179,303.9132,7440.0
2023-10-23 15:40:00,311.18,311.63,310.99,311.4,11253.0,303.8741,304.3136,303.6886,304.089,11253.0
2023-10-23 15:50:00,311.52,311.6,310.88,311.36,31011.0,304.2062,304.2843,303.5812,304.0499,31011.0
2023-10-24 09:30:00,313.9,315.4,313.81,314.52,9244.0,306.5303,307.9951,306.4424,307.1357,9244.0
2023-10-24 09:40:00,314.92,315.1,314.0,314.63,4822.0,307.5263,307.7021,306.6279,307.2431,4822.0
2023-10-24 09:50:00,314.97,315.36,314.05,315.17,3200.0,307.5752,307.956,306.6768,307.7705,3200.0
2023-10-24 10:00:00,315.23,315.23,314.0,314.32,4487.0,307.8291,307.8291,306.6279,306.9404,4487.0
2023-10-24 10:10:00,314.54,314.97,314.06,314.63,4335.0,307.1553,307.5752,306.6865,307.2431,4335.0
2023-10-24 10:20:00,314.36,315.0,314.19,314.94,2592.0,306.9795,307.6045,306.8135,307.5459,2592.0
2023-10-24 10:30:00,315.03,315.11,314.43,314.48,1471.0,307.6338,307.7119,307.0478,307.0967,1471.0
2023-10-24 10:40:00,314.47,315.27,314.33,315.06,4895.0,307.0869,307.8681,306.9502,307.6631,4895.0
2023-10-24 10:50:00,315.38,315.62,315.11,315.55,11128.0,307.9755,308.2099,307.7119,308.1415,11128.0
2023-10-24 11:00:00,315.56,315.56,314.29,314.47,5649.0,308.1513,308.1513,306.9111,307.0869,5649.0
2023-10-24 11:10:00,314.21,314.25,313.5,313.8,3000.0,306.833,306.8721,306.1397,306.4326,3000.0
2023-10-24 11:20:00,313.63,313.64,312.75,312.76,4152.0,306.2666,306.2764,305.4073,305.417,4152.0
2023-10-24 11:30:00,313.11,313.4,312.69,312.72,1841.0,305.7588,306.042,305.3487,305.378,1841.0
2023-10-24 11:40:00,313.2,313.52,312.96,313.35,6327.0,305.8467,306.1592,305.6124,305.9932,6327.0
2023-10-24 11:50:00,313.04,313.12,312.54,312.74,2162.0,305.6905,305.7686,305.2022,305.3975,2162.0
2023-10-24 12:00:00,313.13,313.75,313.04,313.75,3868.0,305.7784,306.3838,305.6905,306.3838,3868.0
2023-10-24 12:10:00,313.8,313.93,313.08,313.22,7311.0,306.4326,306.5596,305.7295,305.8663,7311.0
2023-10-24 12:20:00,313.19,313.19,312.31,312.31,2118.0,305.837,305.837,304.9776,304.9776,2118.0
2023-10-24 12:30:00,312.64,312.76,312.45,312.76,2381.0,305.2999,305.417,305.1143,305.417,2381.0
2023-10-24 12:40:00,312.57,312.57,311.75,312.08,3001.0,305.2315,305.2315,304.4308,304.753,3001.0
2023-10-24 12:50:00,311.64,312.12,311.62,311.92,1238.0,304.3233,304.7921,304.3038,304.5968,1238.0
2023-10-24 13:00:00,312.03,312.52,311.97,312.31,2097.0,304.7042,305.1827,304.6456,304.9776,2097.0
2023-10-24 13:10:00,312.12,312.58,311.98,312.58,3060.0,304.7921,305.2413,304.6554,305.2413,3060.0
2023-10-24 13:20:00,312.64,312.73,312.37,312.66,3323.0,305.2999,305.3878,305.0362,305.3194,3323.0
2023-10-24 13:30:00,312.66,312.93,312.31,312.52,3617.0,305.3194,305.5831,304.9776,305.1827,3617.0
2023-10-24 13:40:00,312.7,313.0,312.42,312.77,8735.0,305.3585,305.6514,305.085,305.4268,8735.0
2023-10-24 13:50:00,312.6,312.79,312.24,312.43,2730.0,305.2608,305.4463,304.9093,305.0948,2730.0
2023-10-24 14:00:00,312.63,313.25,312.63,313.11,2936.0,305.2901,305.8955,305.2901,305.7588,2936.0
2023-10-24 14:10:00,313.12,313.37,312.96,313.08,2777.0,305.7686,306.0127,305.6124,305.7295,2777.0
2023-10-24 14:20:00,312.88,313.3,312.87,313.19,1910.0,305.5342,305.9444,305.5245,305.837,1910.0
2023-10-24 14:30:00,313.25,313.79,313.14,313.14,10635.0,305.8955,306.4229,305.7881,305.7881,10635.0
2023-10-24 14:40:00,313.13,313.72,313.11,313.54,4408.0,305.7784,306.3545,305.7588,306.1787,4408.0
2023-10-24 14:50:00,313.51,313.84,313.42,313.73,4313.0,306.1494,306.4717,306.0616,306.3643,4313.0
2023-10-24 15:00:00,313.72,313.83,313.19,313.19,3952.0,306.3545,306.4619,305.837,305.837,3952.0
2023-10-24 15:10:00,313.43,313.85,313.32,313.63,7792.0,306.0713,306.4815,305.9639,306.2666,7792.0
2023-10-24 15:20:00,313.64,313.76,313.45,313.67,3656.0,306.2764,306.3936,306.0909,306.3057,3656.0
2023-10-24 15:30:00,313.8,313.8,313.29,313.62,7085.0,306.4326,306.4326,305.9346,306.2569,7085.0
2023-10-24 15:40:00,313.65,313.85,313.58,313.75,17841.0,306.2862,306.4815,306.2178,306.3838,17841.0
2023-10-24 15:50:00,313.77,314.02,313.24,313.24,55974.0,306.4033,306.6475,305.8858,305.8858,55974.0
2023-10-25 09:30:00,311.44,312.5,311.3,312.12,6525.0,304.128,305.1632,303.9913,304.7921,6525.0
2023-10-25 09:40:00,312.25,312.25,310.15,311.17,7099.0,304.919,304.919,302.8683,303.8644,7099.0
2023-10-25 09:50:00,310.93,310.94,309.91,309.94,5574.0,303.63,303.6398,302.634,302.6633,5574.0
2023-10-25 10:00:00,309.87,309.87,307.47,308.1,5170.0,302.5949,302.5949,300.2512,300.8665,5170.0
2023-10-25 10:10:00,308.15,308.95,307.92,308.95,8041.0,300.9153,301.6965,300.6907,301.6965,8041.0
2023-10-25 10:20:00,308.96,309.39,308.39,308.79,5370.0,301.7063,302.1262,301.1496,301.5403,5370.0
2023-10-25 10:30:00,308.7,310.24,308.66,310.1,14966.0,301.4524,302.9562,301.4133,302.8195,14966.0
2023-10-25 10:40:00,309.94,310.03,309.22,309.86,4113.0,302.6633,302.7511,301.9602,302.5851,4113.0
2023-10-25 10:50:00,309.86,310.31,309.13,309.94,3556.0,302.5851,303.0246,301.8723,302.6633,3556.0
2023-10-25 11:00:00,310.15,310.51,309.75,310.24,6319.0,302.8683,303.2199,302.4777,302.9562,6319.0
2023-10-25 11:10:00,310.12,310.96,309.76,310.79,6280.0,302.839,303.6593,302.4875,303.4933,6280.0
2023-10-25 11:20:00,310.87,311.8,310.38,311.74,9017.0,303.5714,304.4796,303.0929,304.421,9017.0
2023-10-25 11:30:00,311.75,311.75,310.4,310.9,9339.0,304.4308,304.4308,303.1125,303.6007,9339.0
2023-10-25 11:40:00,310.77,311.16,310.35,310.6,4872.0,303.4738,303.8546,303.0636,303.3078,4872.0
2023-10-25 11:50:00,310.58,310.62,309.97,309.97,2600.0,303.2882,303.3273,302.6926,302.6926,2600.0
2023-10-25 12:00:00,309.86,309.96,309.31,309.31,1836.0,302.5851,302.6828,302.048,302.048,1836.0
2023-10-25 12:10:00,309.23,309.23,308.74,308.82,1136.0,301.9699,301.9699,301.4914,301.5696,1136.0
2023-10-25 12:20:00,308.82,309.53,308.82,309.3,2226.0,301.5696,302.2629,301.5696,302.0383,2226.0
2023-10-25 12:30:00,309.17,309.47,308.92,308.95,3121.0,301.9113,302.2043,301.6672,301.6965,3121.0
2023-10-25 12:40:00,308.85,308.88,308.2,308.43,3875.0,301.5988,301.6281,300.9641,301.1887,3875.0
2023-10-25 12:50:00,307.85,307.87,307.65,307.78,930.0,300.6223,300.6419,300.427,300.554,930.0
2023-10-25 13:00:00,307.79,307.79,307.2,307.6,3909.0,300.5637,300.5637,299.9876,300.3782,3909.0
2023-10-25 13:10:00,307.66,307.92,307.28,307.54,3185.0,300.4368,300.6907,300.0657,300.3196,3185.0
2023-10-25 13:20:00,307.52,307.75,307.38,307.4,964.0,300.3001,300.5247,300.1634,300.1829,964.0
2023-10-25 13:30:00,306.98,307.21,306.7,307.21,2025.0,299.7728,299.9974,299.4993,299.9974,2025.0
2023-10-25 13:40:00,307.12,307.16,306.88,306.88,1704.0,299.9095,299.9485,299.6751,299.6751,1704.0
2023-10-25 13:50:00,306.63,307.48,306.62,307.37,4823.0,299.431,300.261,299.4212,300.1536,4823.0
2023-10-25 14:00:00,307.53,308.06,307.18,308.06,4540.0,300.3098,300.8274,299.9681,300.8274,4540.0
2023-10-25 14:10:00,308.06,308.06,307.57,307.82,6644.0,300.8274,300.8274,300.3489,300.593,6644.0
2023-10-25 14:20:00,307.83,308.1,307.42,307.64,5115.0,300.6028,300.8665,300.2024,300.4173,5115.0
2023-10-25 14:30:00,307.61,307.82,306.95,307.37,6865.0,300.388,300.593,299.7435,300.1536,6865.0
2023-10-25 14:40:00,307.33,307.45,307.0,307.31,4991.0,300.1145,300.2317,299.7923,300.095,4991.0
2023-10-25 14:50:00,307.42,308.12,307.22,307.22,6400.0,300.2024,300.886,300.0071,300.0071,6400.0
2023-10-25 15:00:00,307.35,307.36,306.89,307.06,4398.0,300.1341,300.1438,299.6849,299.8509,4398.0
2023-10-25 15:10:00,307.29,307.83,307.28,307.65,5076.0,300.0755,300.6028,300.0657,300.427,5076.0
2023-10-25 15:20:00,307.78,308.01,307.72,307.84,12895.0,300.554,300.7786,300.4954,300.6126,12895.0
2023-10-25 15:30:00,307.9,308.11,307.65,307.79,9706.0,300.6712,300.8762,300.427,300.5637,9706.0
2023-10-25 15:40:00,307.79,307.87,307.25,307.56,21601.0,300.5637,300.6419,300.0364,300.3391,21601.0
2023-10-25 15:50:00,307.67,307.71,306.86,307.13,46725.0,300.4466,300.4856,299.6556,299.9192,46725.0
2023-10-26 09:30:00,307.57,321.61,307.57,319.94,23336.0,300.3489,314.0593,300.3489,312.4285,23336.0
2023-10-26 09:40:00,319.9,325.82,319.9,324.26,25153.0,312.3894,318.1704,312.3894,316.6471,25153.0
2023-10-26 09:50:00,324.98,326.26,323.18,324.6,22401.0,317.3501,318.6001,315.5924,316.9791,22401.0
2023-10-26 10:00:00,324.11,324.97,323.28,323.89,27237.0,316.5006,317.3404,315.6901,316.2857,27237.0
2023-10-26 10:10:00,323.88,325.43,323.83,323.97,11121.0,316.276,317.7896,316.2271,316.3639,11121.0
2023-10-26 10:20:00,324.0,326.25,324.0,325.31,9243.0,316.3932,318.5903,316.3932,317.6724,9243.0
2023-10-26 10:30:00,325.19,325.2,323.15,323.23,9898.0,317.5552,317.565,315.5631,315.6412,9898.0
2023-10-26 10:40:00,323.39,324.2,322.66,324.09,8932.0,315.7975,316.5885,315.0846,316.481,8932.0
2023-10-26 10:50:00,324.14,324.98,323.4,323.43,8210.0,316.5299,317.3501,315.8072,315.8365,8210.0
2023-10-26 11:00:00,323.44,323.75,320.72,320.97,11255.0,315.8463,316.149,313.1902,313.4343,11255.0
2023-10-26 11:10:00,320.99,321.44,319.5,319.5,13833.0,313.4538,313.8933,311.9988,311.9988,13833.0
2023-10-26 11:20:00,319.66,321.03,319.65,320.9,8299.0,312.1551,313.4929,312.1453,313.3659,8299.0
2023-10-26 11:30:00,321.04,321.9,321.04,321.88,2058.0,313.5027,314.3425,313.5027,314.3229,2058.0
2023-10-26 11:40:00,321.89,322.56,321.03,322.05,7368.0,314.3327,314.987,313.4929,314.4889,7368.0
2023-10-26 11:50:00,321.78,321.84,320.55,321.57,6060.0,314.2253,314.2839,313.0242,314.0202,6060.0
2023-10-26 12:00:00,321.28,321.28,319.43,319.43,3831.0,313.737,313.737,311.9305,311.9305,3831.0
2023-10-26 12:10:00,319.46,319.46,316.93,316.99,10287.0,311.9597,311.9597,309.4891,309.5477,10287.0
2023-10-26 12:20:00,317.09,317.59,316.61,317.59,9015.0,309.6454,310.1337,309.1767,310.1337,9015.0
2023-10-26 12:30:00,317.69,317.97,316.4,316.4,7871.0,310.2313,310.5047,308.9716,308.9716,7871.0
2023-10-26 12:40:00,316.37,316.7,315.26,316.21,8334.0,308.9423,309.2645,307.8584,308.7861,8334.0
2023-10-26 12:50:00,316.19,316.29,315.72,316.28,8777.0,308.7665,308.8642,308.3076,308.8544,8777.0
2023-10-26 13:00:00,315.85,317.38,315.85,317.38,3094.0,308.4345,309.9286,308.4345,309.9286,3094.0
2023-10-26 13:10:00,317.3,318.18,317.28,317.74,6151.0,309.8505,310.7098,309.8309,310.2801,6151.0
2023-10-26 13:20:00,317.4,317.57,316.55,316.55,3376.0,309.9481,310.1141,309.1181,309.1181,3376.0
2023-10-26 13:30:00,316.65,317.51,316.22,317.51,4407.0,309.2157,310.0555,308.7958,310.0555,4407.0
2023-10-26 13:40:00,317.05,317.54,317.05,317.06,1866.0,309.6063,310.0848,309.6063,309.6161,1866.0
2023-10-26 13:50:00,317.14,317.39,316.48,317.39,3984.0,309.6942,309.9383,309.0497,309.9383,3984.0
2023-10-26 14:00:00,317.54,317.55,316.98,316.98,3396.0,310.0848,310.0946,309.538,309.538,3396.0
2023-10-26 14:10:00,316.96,318.37,316.86,318.37,2305.0,309.5184,310.8953,309.4208,310.8953,2305.0
2023-10-26 14:20:00,318.39,318.39,317.4,317.66,3639.0,310.9149,310.9149,309.9481,310.202,3639.0
2023-10-26 14:30:00,317.68,318.04,317.3,317.59,7300.0,310.2215,310.5731,309.8505,310.1337,7300.0
2023-10-26 14:40:00,317.92,318.25,317.77,317.85,2105.0,310.4559,310.7782,310.3094,310.3875,2105.0
2023-10-26 14:50:00,317.94,317.98,317.52,317.74,4392.0,310.4754,310.5145,310.0653,310.2801,4392.0
2023-10-26 15:00:00,317.77,318.93,317.77,318.38,4580.0,310.3094,311.4422,310.3094,310.9051,4580.0
2023-10-26 15:10:00,318.18,318.18,317.64,317.67,6434.0,310.7098,310.7098,310.1825,310.2118,6434.0
2023-10-26 15:20:00,317.47,317.55,317.2,317.2,3389.0,310.0165,310.0946,309.7528,309.7528,3389.0
2023-10-26 15:30:00,317.09,317.33,316.22,316.25,5593.0,309.6454,309.8798,308.7958,308.8251,5593.0
2023-10-26 15:40:00,316.05,316.11,315.52,316.03,12304.0,308.6298,308.6884,308.1123,308.6103,12304.0
2023-10-26 15:50:00,315.98,316.86,315.92,316.31,51617.0,308.5615,309.4208,308.5029,308.8837,51617.0
2023-10-27 09:30:00,315.85,316.58,314.05,314.06,8591.0,308.4345,309.1474,306.6768,306.6865,8591.0
2023-10-27 09:40:00,314.07,314.07,311.5,312.27,4437.0,306.6963,306.6963,304.1866,304.9386,4437.0
2023-10-27 09:50:00,312.32,314.92,312.32,314.92,4121.0,304.9874,307.5263,304.9874,307.5263,4121.0
2023-10-27 10:00:00,314.96,315.5,313.87,315.5,3228.0,307.5654,308.0927,306.501,308.0927,3228.0
2023-10-27 10:10:00,315.53,316.39,314.8,314.87,5108.0,308.122,308.9618,307.4092,307.4775,5108.0
2023-10-27 10:20:00,315.09,315.09,313.74,313.94,5515.0,307.6923,307.6923,306.374,306.5693,5515.0
2023-10-27 10:30:00,313.67,313.78,312.55,312.55,6101.0,306.3057,306.4131,305.212,305.212,6101.0
2023-10-27 10:40:00,312.59,312.85,312.11,312.73,8040.0,305.251,305.5049,304.7823,305.3878,8040.0
2023-10-27 10:50:00,313.11,313.61,312.79,313.3,3600.0,305.7588,306.2471,305.4463,305.9444,3600.0
2023-10-27 11:00:00,313.45,313.97,313.15,313.62,2962.0,306.0909,306.5986,305.7979,306.2569,2962.0
2023-10-27 11:10:00,313.7,313.98,312.87,312.95,8082.0,306.335,306.6084,305.5245,305.6026,8082.0
2023-10-27 11:20:00,312.95,313.17,312.35,312.49,7319.0,305.6026,305.8174,305.0167,305.1534,7319.0
2023-10-27 11:30:00,312.51,312.51,311.65,311.96,11588.0,305.1729,305.1729,304.3331,304.6358,11588.0
2023-10-27 11:40:00,312.24,313.04,312.11,312.8,7019.0,304.9093,305.6905,304.7823,305.4561,7019.0
2023-10-27 11:50:00,313.21,313.39,313.04,313.35,2119.0,305.8565,306.0323,305.6905,305.9932,2119.0
2023-10-27 12:00:00,313.38,313.46,312.65,312.95,5967.0,306.0225,306.1006,305.3096,305.6026,5967.0
2023-10-27 12:10:00,313.02,313.28,312.62,312.63,2165.0,305.6709,305.9248,305.2803,305.2901,2165.0
2023-10-27 12:20:00,312.75,313.73,312.42,313.73,9883.0,305.4073,306.3643,305.085,306.3643,9883.0
2023-10-27 12:30:00,313.24,313.47,313.09,313.47,1700.0,305.8858,306.1104,305.7393,306.1104,1700.0
2023-10-27 12:40:00,313.33,313.52,313.04,313.36,2021.0,305.9737,306.1592,305.6905,306.003,2021.0
2023-10-27 12:50:00,313.55,313.56,312.36,312.5,8672.0,306.1885,306.1983,305.0264,305.1632,8672.0
2023-10-27 13:00:00,312.63,312.97,312.31,312.44,8022.0,305.2901,305.6221,304.9776,305.1046,8022.0
2023-10-27 13:10:00,312.62,312.62,311.83,311.84,13303.0,305.2803,305.2803,304.5089,304.5186,13303.0
2023-10-27 13:20:00,311.99,312.2,311.45,311.78,3584.0,304.6651,304.8702,304.1378,304.4601,3584.0
2023-10-27 13:30:00,311.35,311.72,311.0,311.25,2072.0,304.0402,304.4015,303.6984,303.9425,2072.0
2023-10-27 13:40:00,311.11,311.49,310.85,311.28,1500.0,303.8058,304.1769,303.5519,303.9718,1500.0
2023-10-27 13:50:00,311.12,311.21,310.44,310.44,1740.0,303.8156,303.9034,303.1515,303.1515,1740.0
2023-10-27 14:00:00,310.33,310.58,309.64,309.75,5617.0,303.0441,303.2882,302.3703,302.4777,5617.0
2023-10-27 14:10:00,309.81,310.54,309.81,310.17,4009.0,302.5363,303.2492,302.5363,302.8879,4009.0
2023-10-27 14:20:00,310.17,310.17,309.68,309.78,1775.0,302.8879,302.8879,302.4094,302.507,1775.0
2023-10-27 14:30:00,309.91,310.79,309.82,310.69,2619.0,302.634,303.4933,302.5461,303.3956,2619.0
2023-10-27 14:40:00,310.7,311.08,310.52,310.59,2090.0,303.4054,303.7765,303.2296,303.298,2090.0
2023-10-27 14:50:00,310.46,310.6,309.73,309.79,2296.0,303.171,303.3078,302.4582,302.5168,2296.0
2023-10-27 15:00:00,309.82,309.96,309.63,309.71,3529.0,302.5461,302.6828,302.3605,302.4387,3529.0
2023-10-27 15:10:00,309.54,309.94,309.48,309.82,3695.0,302.2726,302.6633,302.2141,302.5461,3695.0
2023-10-27 15:20:00,309.7,310.76,309.64,310.69,3988.0,302.4289,303.464,302.3703,303.3956,3988.0
2023-10-27 15:30:00,310.52,310.52,309.56,310.02,6444.0,303.2296,303.2296,302.2922,302.7414,6444.0
2023-10-27 15:40:00,309.71,310.11,309.52,310.11,6431.0,302.4387,302.8293,302.2531,302.8293,6431.0
2023-10-27 15:50:00,310.24,310.84,310.06,310.82,31785.0,302.9562,303.5421,302.7804,303.5226,31785.0
2023-10-30 09:30:00,313.32,315.43,313.32,315.43,3413.0,305.9639,308.0244,305.9639,308.0244,3413.0
2023-10-30 09:40:00,314.9,314.94,313.37,313.47,1975.0,307.5068,307.5459,306.0127,306.1104,1975.0
2023-10-30 09:50:00,313.1,313.98,312.8,312.8,5429.0,305.7491,306.6084,305.4561,305.4561,5429.0
2023-10-30 10:00:00,312.85,313.38,312.6,312.78,1500.0,305.5049,306.0225,305.2608,305.4366,1500.0
2023-10-30 10:10:00,312.49,312.49,311.39,311.63,1000.0,305.1534,305.1534,304.0792,304.3136,1000.0
2023-10-30 10:20:00,312.03,312.41,311.92,312.41,1306.0,304.7042,305.0753,304.5968,305.0753,1306.0
2023-10-30 10:30:00,312.28,312.77,312.24,312.48,1914.0,304.9483,305.4268,304.9093,305.1436,1914.0
2023-10-30 10:40:00,312.38,313.0,312.32,312.94,5690.0,305.046,305.6514,304.9874,305.5928,5690.0
2023-10-30 10:50:00,312.69,313.56,312.69,313.54,6735.0,305.3487,306.1983,305.3487,306.1787,6735.0
2023-10-30 11:00:00,313.42,314.25,313.41,314.25,1504.0,306.0616,306.8721,306.0518,306.8721,1504.0
2023-10-30 11:10:00,314.55,314.55,314.11,314.13,1400.0,307.165,307.165,306.7354,306.7549,1400.0
2023-10-30 11:20:00,314.07,314.07,313.53,313.92,2956.0,306.6963,306.6963,306.169,306.5498,2956.0
2023-10-30 11:30:00,313.88,314.52,313.88,314.28,2844.0,306.5108,307.1357,306.5108,306.9014,2844.0
2023-10-30 11:40:00,314.07,314.78,314.07,314.59,1257.0,306.6963,307.3896,306.6963,307.2041,1257.0
2023-10-30 11:50:00,314.8,314.8,314.6,314.73,400.0,307.4092,307.4092,307.2139,307.3408,400.0
2023-10-30 12:00:00,314.54,314.82,314.3,314.3,3049.0,307.1553,307.4287,306.9209,306.9209,3049.0
2023-10-30 12:10:00,314.53,315.09,314.53,314.62,1863.0,307.1455,307.6923,307.1455,307.2334,1863.0
2023-10-30 12:20:00,314.76,314.78,314.76,314.78,983.0,307.3701,307.3896,307.3701,307.3896,983.0
2023-10-30 12:30:00,314.91,315.48,314.7,315.05,1968.0,307.5166,308.0732,307.3115,307.6533,1968.0
2023-10-30 12:40:00,314.95,314.95,314.38,314.43,901.0,307.5556,307.5556,306.999,307.0478,901.0
2023-10-30 12:50:00,314.69,315.01,314.51,314.81,2631.0,307.3017,307.6142,307.126,307.4189,2631.0
2023-10-30 13:00:00,314.95,315.51,314.95,315.42,1706.0,307.5556,308.1025,307.5556,308.0146,1706.0
2023-10-30 13:10:00,315.54,315.96,315.53,315.93,2208.0,308.1318,308.5419,308.122,308.5126,2208.0
2023-10-30 13:20:00,315.85,317.27,315.74,317.05,4401.0,308.4345,309.8212,308.3271,309.6063,4401.0
2023-10-30 13:30:00,317.44,317.44,316.86,317.42,2415.0,309.9872,309.9872,309.4208,309.9676,2415.0
2023-10-30 13:40:00,317.27,317.28,316.82,316.88,1951.0,309.8212,309.8309,309.3817,309.4403,1951.0
2023-10-30 13:50:00,317.0,317.47,316.85,317.14,4282.0,309.5575,310.0165,309.411,309.6942,4282.0
2023-10-30 14:00:00,317.28,317.29,316.67,316.76,3162.0,309.8309,309.8407,309.2353,309.3231,3162.0
2023-10-30 14:10:00,316.79,316.79,315.91,316.24,7401.0,309.3524,309.3524,308.4931,308.8153,7401.0
2023-10-30 14:20:00,316.36,316.76,316.28,316.58,2093.0,308.9325,309.3231,308.8544,309.1474,2093.0
2023-10-30 14:30:00,316.64,317.34,316.55,317.1,3202.0,309.206,309.8895,309.1181,309.6552,3202.0
2023-10-30 14:40:00,317.17,317.59,317.16,317.36,2872.0,309.7235,310.1337,309.7137,309.9091,2872.0
2023-10-30 14:50:00,317.36,317.58,317.08,317.3,5571.0,309.9091,310.1239,309.6356,309.8505,5571.0
2023-10-30 15:00:00,317.37,317.58,317.08,317.41,3623.0,309.9188,310.1239,309.6356,309.9579,3623.0
2023-10-30 15:10:00,317.32,317.72,317.29,317.56,4245.0,309.87,310.2606,309.8407,310.1044,4245.0
2023-10-30 15:20:00,317.47,317.96,317.39,317.47,12810.0,310.0165,310.495,309.9383,310.0165,12810.0
2023-10-30 15:30:00,317.45,317.55,317.17,317.34,8222.0,309.9969,310.0946,309.7235,309.8895,8222.0
2023-10-30 15:40:00,317.16,317.22,316.45,316.53,10963.0,309.7137,309.7723,309.0204,309.0985,10963.0
2023-10-30 15:50:00,316.6,316.62,315.69,315.84,59884.0,309.1669,309.1864,308.2783,308.4247,59884.0
2023-10-31 09:30:00,315.91,317.0,313.96,313.96,10801.0,308.4931,309.5575,306.5889,306.5889,10801.0
2023-10-31 09:40:00,313.21,314.0,312.28,312.72,34185.0,305.8565,306.6279,304.9483,305.378,34185.0
2023-10-31 09:50:00,313.13,313.93,312.65,313.07,5810.0,305.7784,306.5596,305.3096,305.7198,5810.0
2023-10-31 10:00:00,312.95,313.0,312.0,312.36,16130.0,305.6026,305.6514,304.6749,305.0264,16130.0
2023-10-31 10:10:00,312.4,312.99,312.12,312.75,19611.0,305.0655,305.6416,304.7921,305.4073,19611.0
2023-10-31 10:20:00,312.66,312.97,312.18,312.3,9394.0,305.3194,305.6221,304.8507,304.9678,9394.0
2023-10-31 10:30:00,312.37,312.51,311.82,312.0,5768.0,305.0362,305.1729,304.4991,304.6749,5768.0
2023-10-31 10:40:00,311.99,312.61,311.85,312.26,9369.0,304.6651,305.2706,304.5284,304.9288,9369.0
2023-10-31 10:50:00,312.34,313.07,312.29,312.91,6758.0,305.0069,305.7198,304.9581,305.5635,6758.0
2023-10-31 11:00:00,313.06,313.11,312.6,312.77,3540.0,305.71,305.7588,305.2608,305.4268,3540.0
2023-10-31 11:10:00,312.93,313.33,312.73,312.73,3544.0,305.5831,305.9737,305.3878,305.3878,3544.0
2023-10-31 11:20:00,312.78,312.96,312.23,312.65,9396.0,305.4366,305.6124,304.8995,305.3096,9396.0
2023-10-31 11:30:00,312.61,313.14,312.55,312.83,2961.0,305.2706,305.7881,305.212,305.4854,2961.0
2023-10-31 11:40:00,312.68,312.68,312.3,312.3,1769.0,305.3389,305.3389,304.9678,304.9678,1769.0
2023-10-31 11:50:00,312.35,312.86,312.26,312.86,2080.0,305.0167,305.5147,304.9288,305.5147,2080.0
2023-10-31 12:00:00,312.71,312.87,312.63,312.8,3159.0,305.3682,305.5245,305.2901,305.4561,3159.0
2023-10-31 12:10:00,312.77,312.77,311.11,311.11,4474.0,305.4268,305.4268,303.8058,303.8058,4474.0
2023-10-31 12:20:00,311.31,312.32,311.31,312.19,7715.0,304.0011,304.9874,304.0011,304.8604,7715.0
2023-10-31 12:30:00,312.31,312.68,311.65,312.2,3290.0,304.9776,305.3389,304.3331,304.8702,3290.0
2023-10-31 12:40:00,312.35,312.98,312.23,312.98,2762.0,305.0167,305.6319,304.8995,305.6319,2762.0
2023-10-31 12:50:00,312.93,312.93,312.83,312.92,300.0,305.5831,305.5831,305.4854,305.5733,300.0
2023-10-31 13:00:00,313.0,313.31,312.93,313.14,3597.0,305.6514,305.9541,305.5831,305.7881,3597.0
2023-10-31 13:10:00,313.09,313.1,312.63,312.82,3697.0,305.7393,305.7491,305.2901,305.4756,3697.0
2023-10-31 13:20:00,312.9,313.34,312.9,313.26,1828.0,305.5538,305.9834,305.5538,305.9053,1828.0
2023-10-31 13:30:00,313.29,313.59,313.27,313.55,3371.0,305.9346,306.2276,305.9151,306.1885,3371.0
2023-10-31 13:40:00,313.44,313.72,313.39,313.64,1865.0,306.0811,306.3545,306.0323,306.2764,1865.0
2023-10-31 13:50:00,313.58,313.77,313.49,313.51,3111.0,306.2178,306.4033,306.1299,306.1494,3111.0
2023-10-31 14:00:00,313.43,313.95,313.4,313.92,7280.0,306.0713,306.5791,306.042,306.5498,7280.0
2023-10-31 14:10:00,313.75,313.88,312.94,312.94,5115.0,306.3838,306.5108,305.5928,305.5928,5115.0
2023-10-31 14:20:00,312.9,313.37,312.9,313.3,4419.0,305.5538,306.0127,305.5538,305.9444,4419.0
2023-10-31 14:30:00,313.12,313.54,312.84,313.32,11471.0,305.7686,306.1787,305.4952,305.9639,11471.0
2023-10-31 14:40:00,313.32,313.74,313.32,313.61,3267.0,305.9639,306.374,305.9639,306.2471,3267.0
2023-10-31 14:50:00,313.71,313.82,313.37,313.39,6279.0,306.3447,306.4522,306.0127,306.0323,6279.0
2023-10-31 15:00:00,313.44,313.81,313.36,313.81,7347.0,306.0811,306.4424,306.003,306.4424,7347.0
2023-10-31 15:10:00,313.83,314.09,313.82,314.0,6023.0,306.4619,306.7158,306.4522,306.6279,6023.0
2023-10-31 15:20:00,314.0,314.37,313.73,314.3,8214.0,306.6279,306.9893,306.3643,306.9209,8214.0
2023-10-31 15:30:00,314.19,314.19,313.45,313.45,7205.0,306.8135,306.8135,306.0909,306.0909,7205.0
2023-10-31 15:40:00,313.53,314.01,313.26,313.98,10359.0,306.169,306.6377,305.9053,306.6084,10359.0
2023-10-31 15:50:00,314.08,314.85,313.54,314.52,50171.0,306.7061,307.458,306.1787,307.1357,50171.0
2023-11-01 09:30:00,315.76,316.61,314.5,314.5,3233.0,308.3466,309.1767,307.1162,307.1162,3233.0
2023-11-01 09:40:00,314.84,316.33,314.65,316.32,6659.0,307.4482,308.9032,307.2627,308.8935,6659.0
2023-11-01 09:50:00,316.33,316.89,315.94,316.56,2670.0,308.9032,309.4501,308.5224,309.1278,2670.0
2023-11-01 10:00:00,317.0,317.0,315.97,316.63,2266.0,309.5575,309.5575,308.5517,309.1962,2266.0
2023-11-01 10:10:00,316.9,318.16,316.89,318.06,1612.0,309.4599,310.6903,309.4501,310.5926,1612.0
2023-11-01 10:20:00,318.47,318.87,318.47,318.84,1911.0,310.993,311.3836,310.993,311.3543,1911.0
2023-11-01 10:30:00,318.94,319.91,318.66,319.53,1842.0,311.452,312.3992,311.1785,312.0281,1842.0
2023-11-01 10:40:00,319.51,319.68,319.14,319.14,2238.0,312.0086,312.1746,311.6473,311.6473,2238.0
2023-11-01 10:50:00,318.88,318.88,318.37,318.59,3662.0,311.3934,311.3934,310.8953,311.1102,3662.0
2023-11-01 11:00:00,318.54,318.94,318.23,318.31,1857.0,311.0613,311.452,310.7586,310.8367,1857.0
2023-11-01 11:10:00,318.4,318.42,317.19,317.2,2583.0,310.9246,310.9442,309.743,309.7528,2583.0
2023-11-01 11:20:00,317.2,317.2,316.75,316.88,1109.0,309.7528,309.7528,309.3134,309.4403,1109.0
2023-11-01 11:30:00,316.94,317.66,316.94,317.01,2061.0,309.4989,310.202,309.4989,309.5673,2061.0
2023-11-01 11:40:00,317.22,317.37,317.08,317.18,1616.0,309.7723,309.9188,309.6356,309.7333,1616.0
2023-11-01 11:50:00,316.97,317.35,316.44,316.44,2587.0,309.5282,309.8993,309.0107,309.0107,2587.0
2023-11-01 12:00:00,316.53,316.56,315.53,316.0,2708.0,309.0985,309.1278,308.122,308.581,2708.0
2023-11-01 12:10:00,316.0,316.01,314.76,315.04,4230.0,308.581,308.5907,307.3701,307.6435,4230.0
2023-11-01 12:20:00,315.02,315.02,314.49,314.5,2500.0,307.624,307.624,307.1064,307.1162,2500.0
2023-11-01 12:30:00,314.5,314.52,314.16,314.16,2982.0,307.1162,307.1357,306.7842,306.7842,2982.0
2023-11-01 12:40:00,313.98,314.39,313.86,314.39,2500.0,306.6084,307.0088,306.4912,307.0088,2500.0
2023-11-01 12:50:00,314.36,314.73,314.35,314.36,5234.0,306.9795,307.3408,306.9697,306.9795,5234.0
2023-11-01 13:00:00,314.51,314.78,314.18,314.31,6543.0,307.126,307.3896,306.8037,306.9307,6543.0
2023-11-01 13:10:00,314.31,314.66,314.24,314.6,2634.0,306.9307,307.2724,306.8623,307.2139,2634.0
2023-11-01 13:20:00,314.23,314.42,313.71,314.42,3264.0,306.8525,307.0381,306.3447,307.0381,3264.0
2023-11-01 13:30:00,314.41,314.46,314.12,314.3,4313.0,307.0283,307.0771,306.7451,306.9209,4313.0
2023-11-01 13:40:00,314.6,315.1,314.6,315.06,1785.0,307.2139,307.7021,307.2139,307.6631,1785.0
2023-11-01 13:50:00,315.13,315.34,315.05,315.06,2745.0,307.7314,307.9365,307.6533,307.6631,2745.0
2023-11-01 14:00:00,315.29,316.15,314.8,315.38,4162.0,307.8877,308.7275,307.4092,307.9755,4162.0
2023-11-01 14:10:00,315.31,315.32,313.81,314.86,5014.0,307.9072,307.9169,306.4424,307.4677,5014.0
2023-11-01 14:20:00,314.49,315.02,314.49,314.74,3050.0,307.1064,307.624,307.1064,307.3506,3050.0
2023-11-01 14:30:00,314.98,316.27,314.97,315.27,6834.0,307.5849,308.8446,307.5752,307.8681,6834.0
2023-11-01 14:40:00,315.25,315.25,314.38,314.98,5100.0,307.8486,307.8486,306.999,307.5849,5100.0
2023-11-01 14:50:00,315.03,316.94,315.03,316.71,6296.0,307.6338,309.4989,307.6338,309.2743,6296.0
2023-11-01 15:00:00,317.23,317.62,317.11,317.62,2448.0,309.7821,310.1629,309.6649,310.1629,2448.0
2023-11-01 15:10:00,317.89,318.04,317.61,317.84,5452.0,310.4266,310.5731,310.1532,310.3778,5452.0
2023-11-01 15:20:00,317.86,318.62,317.79,317.82,7928.0,310.3973,311.1395,310.329,310.3583,7928.0
2023-11-01 15:30:00,317.7,318.17,317.66,318.0,12017.0,310.2411,310.7,310.202,310.534,12017.0
2023-11-01 15:40:00,318.14,318.26,317.91,318.17,8982.0,310.6707,310.7879,310.4461,310.7,8982.0
2023-11-01 15:50:00,318.12,318.26,317.3,317.53,42126.0,310.6512,310.7879,309.8505,310.0751,42126.0
2023-11-02 09:30:00,321.28,326.57,321.28,325.2,16108.0,313.737,318.9028,313.737,317.565,16108.0
2023-11-02 09:40:00,324.63,327.24,323.28,327.24,29229.0,317.0084,319.5571,315.6901,319.5571,29229.0
2023-11-02 09:50:00,326.73,326.82,325.03,325.39,9040.0,319.0591,319.147,317.399,317.7505,9040.0
2023-11-02 10:00:00,324.9,325.37,324.18,325.08,7012.0,317.272,317.731,316.5689,317.4478,7012.0
2023-11-02 10:10:00,324.85,325.44,324.67,325.25,3313.0,317.2232,317.7994,317.0474,317.6138,3313.0
2023-11-02 10:20:00,325.09,325.74,325.09,325.52,5082.0,317.4576,318.0923,317.4576,317.8775,5082.0
2023-11-02 10:30:00,325.48,325.95,325.41,325.93,2200.0,317.8384,318.2974,317.7701,318.2778,2200.0
2023-11-02 10:40:00,325.83,326.45,325.78,326.44,4191.0,318.1802,318.7856,318.1314,318.7759,4191.0
2023-11-02 10:50:00,326.38,326.99,326.32,326.94,1089.0,318.7173,319.313,318.6587,319.2641,1089.0
2023-11-02 11:00:00,326.71,327.43,326.54,326.87,5554.0,319.0395,319.7426,318.8735,319.1958,5554.0
2023-11-02 11:10:00,326.77,326.96,325.76,326.51,6352.0,319.0981,319.2837,318.1118,318.8442,6352.0
2023-11-02 11:20:00,326.37,327.08,326.26,327.0,5352.0,318.7075,319.4008,318.6001,319.3227,5352.0
2023-11-02 11:30:00,327.0,328.14,326.89,328.14,2300.0,319.3227,320.436,319.2153,320.436,2300.0
2023-11-02 11:40:00,328.15,328.51,327.84,328.02,6130.0,320.4457,320.7973,320.143,320.3188,6130.0
2023-11-02 11:50:00,327.95,327.95,327.48,327.72,1649.0,320.2504,320.2504,319.7915,320.0258,1649.0
2023-11-02 12:00:00,327.75,327.75,326.79,327.17,7125.0,320.0551,320.0551,319.1177,319.4887,7125.0
2023-11-02 12:10:00,327.09,327.38,326.5,326.92,6683.0,319.4106,319.6938,318.8345,319.2446,6683.0
2023-11-02 12:20:00,327.03,327.03,326.65,326.86,2594.0,319.352,319.352,318.9809,319.186,2594.0
2023-11-02 12:30:00,326.84,327.24,326.73,327.08,3874.0,319.1665,319.5571,319.0591,319.4008,3874.0
2023-11-02 12:40:00,327.18,327.52,327.15,327.51,1610.0,319.4985,319.8305,319.4692,319.8208,1610.0
2023-11-02 12:50:00,327.37,327.48,327.18,327.18,2111.0,319.684,319.7915,319.4985,319.4985,2111.0
2023-11-02 13:00:00,327.28,327.39,327.14,327.39,1691.0,319.5962,319.7036,319.4594,319.7036,1691.0
2023-11-02 13:10:00,327.57,327.91,327.49,327.81,1658.0,319.8793,320.2114,319.8012,320.1137,1658.0
2023-11-02 13:20:00,327.88,328.15,327.78,328.06,3791.0,320.1821,320.4457,320.0844,320.3578,3791.0
2023-11-02 13:30:00,328.16,328.55,328.16,328.55,3102.0,320.4555,320.8363,320.4555,320.8363,3102.0
2023-11-02 13:40:00,328.5,328.92,328.2,328.78,2770.0,320.7875,321.1976,320.4946,321.0609,2770.0
2023-11-02 13:50:00,328.78,329.54,328.64,329.54,5506.0,321.0609,321.8031,320.9242,321.8031,5506.0
2023-11-02 14:00:00,329.44,329.65,329.33,329.42,8014.0,321.7054,321.9105,321.598,321.6859,8014.0
2023-11-02 14:10:00,329.43,329.73,329.09,329.69,8771.0,321.6957,321.9886,321.3637,321.9496,8771.0
2023-11-02 14:20:00,329.68,329.72,329.24,329.56,4169.0,321.9398,321.9789,321.5101,321.8226,4169.0
2023-11-02 14:30:00,329.47,329.76,329.44,329.6,2427.0,321.7347,322.0179,321.7054,321.8617,2427.0
2023-11-02 14:40:00,329.72,329.86,329.54,329.67,3242.0,321.9789,322.1156,321.8031,321.93,3242.0
2023-11-02 14:50:00,329.69,329.94,329.62,329.88,3427.0,321.9496,322.1937,321.8812,322.1351,3427.0
2023-11-02 15:00:00,329.98,330.31,329.98,330.28,3903.0,322.2328,322.555,322.2328,322.5257,3903.0
2023-11-02 15:10:00,330.15,330.52,330.14,330.47,2168.0,322.3988,322.7601,322.389,322.7113,2168.0
2023-11-02 15:20:00,330.38,330.51,330.27,330.44,3775.0,322.6234,322.7503,322.516,322.682,3775.0
2023-11-02 15:30:00,330.4,331.47,330.4,331.26,7321.0,322.6429,323.6878,322.6429,323.4827,7321.0
2023-11-02 15:40:00,331.39,331.49,330.95,331.23,11719.0,323.6097,323.7073,323.18,323.4534,11719.0
2023-11-02 15:50:00,331.13,331.52,330.54,331.44,41322.0,323.3558,323.7366,322.7796,323.6585,41322.0
2023-11-03 09:30:00,334.29,337.54,334.25,337.11,17392.0,327.7542,330.9406,327.715,330.519,17392.0
2023-11-03 09:40:00,336.99,337.08,334.25,334.25,16022.0,330.4014,330.4896,327.715,327.715,16022.0
2023-11-03 09:50:00,334.61,335.43,334.32,334.97,4068.0,328.0679,328.8719,327.7836,328.4209,4068.0
2023-11-03 10:00:00,335.1,336.13,334.94,335.21,5779.0,328.5483,329.5582,328.3915,328.6562,5779.0
2023-11-03 10:10:00,335.45,336.4,335.34,336.11,8092.0,328.8915,329.8229,328.7837,329.5386,8092.0
2023-11-03 10:20:00,335.93,336.63,335.63,335.94,6926.0,329.3621,330.0484,329.068,329.3719,6926.0
2023-11-03 10:30:00,335.85,336.42,335.85,336.3,2803.0,329.2837,329.8425,329.2837,329.7249,2803.0
2023-11-03 10:40:00,336.38,336.88,335.84,336.87,4969.0,329.8033,330.2935,329.2739,330.2837,4969.0
2023-11-03 10:50:00,337.0,337.0,336.0,336.57,10014.0,330.4112,330.4112,329.4307,329.9896,10014.0
2023-11-03 11:00:00,336.34,337.01,336.33,336.72,4251.0,329.7641,330.421,329.7543,330.1367,4251.0
2023-11-03 11:10:00,336.65,337.19,336.43,336.94,2415.0,330.068,330.5975,329.8523,330.3524,2415.0
2023-11-03 11:20:00,337.07,337.65,337.0,337.44,2641.0,330.4798,331.0485,330.4112,330.8426,2641.0
2023-11-03 11:30:00,337.75,338.34,337.62,338.34,2766.0,331.1465,331.725,331.0191,331.725,2766.0
2023-11-03 11:40:00,338.43,338.51,338.27,338.27,1814.0,331.8132,331.8917,331.6564,331.6564,1814.0
2023-11-03 11:50:00,338.44,338.62,338.27,338.27,2000.0,331.823,331.9995,331.6564,331.6564,2000.0
2023-11-03 12:00:00,337.92,338.49,337.77,338.42,6050.0,331.3132,331.8721,331.1661,331.8034,6050.0
2023-11-03 12:10:00,338.46,338.75,338.3,338.71,9574.0,331.8427,332.127,331.6858,332.0878,9574.0
2023-11-03 12:20:00,338.73,338.82,338.4,338.5,9253.0,332.1074,332.1956,331.7838,331.8819,9253.0
2023-11-03 12:30:00,338.62,338.62,338.06,338.19,9396.0,331.9995,331.9995,331.4505,331.5779,9396.0
2023-11-03 12:40:00,338.13,338.28,337.85,337.98,10828.0,331.5191,331.6662,331.2446,331.372,10828.0
2023-11-03 12:50:00,337.87,338.52,337.76,338.37,3208.0,331.2642,331.9015,331.1563,331.7544,3208.0
2023-11-03 13:00:00,338.53,338.57,338.37,338.5,630.0,331.9113,331.9505,331.7544,331.8819,630.0
2023-11-03 13:10:00,338.59,338.69,338.39,338.4,3095.0,331.9701,332.0682,331.774,331.7838,3095.0
2023-11-03 13:20:00,338.56,338.56,337.99,337.99,3796.0,331.9407,331.9407,331.3818,331.3818,3796.0
2023-11-03 13:30:00,338.21,338.56,338.19,338.44,6528.0,331.5975,331.9407,331.5779,331.823,6528.0
2023-11-03 13:40:00,338.46,338.62,338.22,338.61,2491.0,331.8427,331.9995,331.6073,331.9897,2491.0
2023-11-03 13:50:00,338.46,339.31,338.46,339.28,6322.0,331.8427,332.676,331.8427,332.6466,6322.0
2023-11-03 14:00:00,339.33,339.47,338.98,339.37,15627.0,332.6956,332.8329,332.3525,332.7349,15627.0
2023-11-03 14:10:00,339.4,339.64,339.07,339.07,5393.0,332.7643,332.9996,332.4407,332.4407,5393.0
2023-11-03 14:20:00,339.07,339.08,338.64,339.03,3438.0,332.4407,332.4505,332.0191,332.4015,3438.0
2023-11-03 14:30:00,339.11,339.42,339.11,339.21,9858.0,332.4799,332.7839,332.4799,332.578,9858.0
2023-11-03 14:40:00,339.21,339.75,339.18,339.71,14028.0,332.578,333.1074,332.5486,333.0682,14028.0
2023-11-03 14:50:00,339.6,339.79,339.44,339.7,5280.0,332.9604,333.1466,332.8035,333.0584,5280.0
2023-11-03 15:00:00,339.6,340.26,339.54,339.79,5751.0,332.9604,333.6075,332.9015,333.1466,5751.0
2023-11-03 15:10:00,339.83,339.83,339.08,339.17,7772.0,333.1859,333.1859,332.4505,332.5388,7772.0
2023-11-03 15:20:00,339.13,339.29,338.13,338.28,6787.0,332.4996,332.6564,331.5191,331.6662,6787.0
2023-11-03 15:30:00,338.12,338.12,337.17,337.37,12014.0,331.5093,331.5093,330.5779,330.774,12014.0
2023-11-03 15:40:00,337.27,337.28,336.04,336.15,11803.0,330.6759,330.6857,329.47,329.5778,11803.0
2023-11-03 15:50:00,335.84,336.47,335.58,335.79,53148.0,329.2739,329.8916,329.019,329.2249,53148.0
2023-11-06 09:30:00,336.22,337.36,333.41,333.77,8126.0,329.6464,330.7642,326.8914,327.2443,8126.0
2023-11-06 09:40:00,333.66,334.9,331.42,332.28,19104.0,327.1365,328.3523,324.9403,325.7835,19104.0
2023-11-06 09:50:00,332.34,332.57,331.01,331.65,5968.0,325.8423,326.0678,324.5383,325.1658,5968.0
2023-11-06 10:00:00,331.87,331.88,329.56,329.56,5362.0,325.3815,325.3913,323.1167,323.1167,5362.0
2023-11-06 10:10:00,329.78,329.93,329.24,329.34,16173.0,323.3324,323.4794,322.8029,322.901,16173.0
2023-11-06 10:20:00,329.49,330.63,329.19,329.76,3956.0,323.048,324.1657,322.7539,323.3127,3956.0
2023-11-06 10:30:00,329.86,330.49,329.16,330.31,3800.0,323.4108,324.0285,322.7245,323.852,3800.0
2023-11-06 10:40:00,330.49,330.8,329.74,329.96,5569.0,324.0285,324.3324,323.2931,323.5088,5569.0
2023-11-06 10:50:00,330.09,331.03,330.09,330.6,4735.0,323.6363,324.5579,323.6363,324.1363,4735.0
2023-11-06 11:00:00,330.72,331.62,330.52,331.62,2431.0,324.254,325.1364,324.0579,325.1364,2431.0
2023-11-06 11:10:00,331.61,332.01,331.39,331.71,2181.0,325.1266,325.5188,324.9109,325.2246,2181.0
2023-11-06 11:20:00,331.93,332.16,331.42,331.68,1987.0,325.4403,325.6658,324.9403,325.1952,1987.0
2023-11-06 11:30:00,331.81,331.81,331.17,331.58,3342.0,325.3227,325.3227,324.6952,325.0972,3342.0
2023-11-06 11:40:00,331.74,331.77,331.45,331.51,2510.0,325.254,325.2835,324.9697,325.0285,2510.0
2023-11-06 11:50:00,331.41,332.07,330.95,332.07,2121.0,324.9305,325.5776,324.4795,325.5776,2121.0
2023-11-06 12:00:00,331.58,332.02,331.38,332.02,1793.0,325.0972,325.5286,324.9011,325.5286,1793.0
2023-11-06 12:10:00,332.03,332.03,331.45,331.85,2163.0,325.5384,325.5384,324.9697,325.3619,2163.0
2023-11-06 12:20:00,331.69,331.86,331.22,331.47,2035.0,325.205,325.3717,324.7442,324.9893,2035.0
2023-11-06 12:30:00,331.06,331.16,331.01,331.04,500.0,324.5873,324.6854,324.5383,324.5677,500.0
2023-11-06 12:40:00,330.9,331.03,330.69,331.03,800.0,324.4305,324.5579,324.2246,324.5579,800.0
2023-11-06 12:50:00,331.03,331.14,330.96,331.11,1805.0,324.5579,324.6658,324.4893,324.6364,1805.0
2023-11-06 13:00:00,331.01,331.28,330.94,330.97,918.0,324.5383,324.803,324.4697,324.4991,918.0
2023-11-06 13:10:00,330.85,330.96,330.5,330.75,2466.0,324.3814,324.4893,324.0383,324.2834,2466.0
2023-11-06 13:20:00,330.43,330.87,330.43,330.87,4138.0,323.9697,324.401,323.9697,324.401,4138.0
2023-11-06 13:30:00,330.62,330.71,330.27,330.7,3883.0,324.1559,324.2442,323.8128,324.2344,3883.0
2023-11-06 13:40:00,330.56,330.67,330.39,330.47,1784.0,324.0971,324.205,323.9304,324.0089,1784.0
2023-11-06 13:50:00,330.21,330.21,329.7,329.81,4011.0,323.754,323.754,323.2539,323.3618,4011.0
2023-11-06 14:00:00,329.74,330.25,329.73,329.92,2852.0,323.2931,323.7932,323.2833,323.4696,2852.0
2023-11-06 14:10:00,329.85,329.88,329.33,329.44,4432.0,323.401,323.4304,322.8912,322.999,4432.0
2023-11-06 14:20:00,329.44,329.73,329.34,329.66,3482.0,322.999,323.2833,322.901,323.2147,3482.0
2023-11-06 14:30:00,329.67,330.08,329.52,330.05,4043.0,323.2245,323.6265,323.0774,323.5971,4043.0
2023-11-06 14:40:00,330.3,331.01,330.29,330.87,4307.0,323.8422,324.5383,323.8324,324.401,4307.0
2023-11-06 14:50:00,330.87,331.28,330.58,331.28,6880.0,324.401,324.803,324.1167,324.803,6880.0
2023-11-06 15:00:00,331.36,331.7,330.97,331.25,4164.0,324.8815,325.2148,324.4991,324.7736,4164.0
2023-11-06 15:10:00,331.56,331.57,331.21,331.35,4329.0,325.0776,325.0874,324.7344,324.8717,4329.0
2023-11-06 15:20:00,331.24,331.82,331.19,331.82,3143.0,324.7638,325.3325,324.7148,325.3325,3143.0
2023-11-06 15:30:00,331.64,331.98,331.49,331.63,5487.0,325.156,325.4893,325.0089,325.1462,5487.0
2023-11-06 15:40:00,331.53,332.27,331.39,332.16,9135.0,325.0481,325.7737,324.9109,325.6658,9135.0
2023-11-06 15:50:00,332.14,333.28,332.08,333.18,52802.0,325.6462,326.7639,325.5874,326.6659,52802.0
2023-11-07 09:30:00,332.95,332.95,332.95,332.95,2061.0,326.4404,326.4404,326.4404,326.4404,2061.0
2023-11-07 09:40:00,332.77,332.77,331.69,332.41,1316.0,326.2639,326.2639,325.205,325.9109,1316.0
2023-11-07 09:50:00,332.39,333.26,332.38,332.63,1810.0,325.8913,326.7443,325.8815,326.1266,1810.0
2023-11-07 10:00:00,332.94,333.65,332.94,333.37,2100.0,326.4306,327.1267,326.4306,326.8522,2100.0
2023-11-07 10:10:00,333.27,333.53,333.03,333.25,2209.0,326.7541,327.009,326.5188,326.7345,2209.0
2023-11-07 10:20:00,333.2,333.2,332.45,333.03,3601.0,326.6855,326.6855,325.9502,326.5188,3601.0
2023-11-07 10:30:00,333.07,333.14,332.87,332.97,2284.0,326.558,326.6267,326.3619,326.46,2284.0
2023-11-07 10:40:00,332.86,333.78,332.85,333.78,2593.0,326.3521,327.2542,326.3423,327.2542,2593.0
2023-11-07 10:50:00,334.01,334.09,333.63,333.83,2524.0,327.4797,327.5581,327.1071,327.3032,2524.0
2023-11-07 11:00:00,333.9,333.9,333.12,333.23,700.0,327.3718,327.3718,326.6071,326.7149,700.0
2023-11-07 11:10:00,333.01,333.08,332.88,332.98,1279.0,326.4992,326.5678,326.3717,326.4698,1279.0
2023-11-07 11:20:00,332.97,333.11,332.5,332.96,3289.0,326.46,326.5973,325.9992,326.4502,3289.0
2023-11-07 11:30:00,332.89,335.03,332.87,334.63,40492.0,326.3816,328.4797,326.3619,328.0875,40492.0
2023-11-07 11:40:00,334.33,334.65,334.15,334.16,1726.0,327.7934,328.1071,327.6169,327.6267,1726.0
2023-11-07 11:50:00,334.25,334.42,334.09,334.15,1802.0,327.715,327.8816,327.5581,327.6169,1802.0
2023-11-07 12:00:00,334.05,334.05,333.23,333.67,3066.0,327.5189,327.5189,326.7149,327.1463,3066.0
2023-11-07 12:10:00,333.65,333.67,332.93,333.1,3380.0,327.1267,327.1463,326.4208,326.5874,3380.0
2023-11-07 12:20:00,332.94,333.67,332.79,333.14,3822.0,326.4306,327.1463,326.2835,326.6267,3822.0
2023-11-07 12:30:00,332.93,333.02,332.27,332.49,2503.0,326.4208,326.509,325.7737,325.9894,2503.0
2023-11-07 12:40:00,332.43,332.43,331.9,331.92,4205.0,325.9305,325.9305,325.4109,325.4305,4205.0
2023-11-07 12:50:00,331.92,332.41,331.91,332.32,3312.0,325.4305,325.9109,325.4207,325.8227,3312.0
2023-11-07 13:00:00,332.55,333.16,332.54,333.16,9713.0,326.0482,326.6463,326.0384,326.6463,9713.0
2023-11-07 13:10:00,333.0,333.0,332.52,332.53,2021.0,326.4894,326.4894,326.0188,326.0286,2021.0
2023-11-07 13:20:00,332.38,332.45,332.22,332.22,8847.0,325.8815,325.9502,325.7247,325.7247,8847.0
2023-11-07 13:30:00,332.48,332.62,332.22,332.62,3977.0,325.9796,326.1168,325.7247,326.1168,3977.0
2023-11-07 13:40:00,332.48,332.84,332.48,332.66,1639.0,325.9796,326.3325,325.9796,326.1561,1639.0
2023-11-07 13:50:00,332.67,332.73,332.25,332.73,2738.0,326.1659,326.2247,325.7541,326.2247,2738.0
2023-11-07 14:00:00,332.69,332.71,332.32,332.42,1222.0,326.1855,326.2051,325.8227,325.9207,1222.0
2023-11-07 14:10:00,332.3,332.56,332.25,332.4,1237.0,325.8031,326.058,325.7541,325.9011,1237.0
2023-11-07 14:20:00,332.34,332.57,332.31,332.49,1774.0,325.8423,326.0678,325.8129,325.9894,1774.0
2023-11-07 14:30:00,332.64,332.72,332.14,332.25,3231.0,326.1364,326.2149,325.6462,325.7541,3231.0
2023-11-07 14:40:00,332.25,332.49,332.14,332.37,3864.0,325.7541,325.9894,325.6462,325.8717,3864.0
2023-11-07 14:50:00,332.48,332.64,332.38,332.52,1975.0,325.9796,326.1364,325.8815,326.0188,1975.0
2023-11-07 15:00:00,332.52,332.77,332.52,332.69,3688.0,326.0188,326.2639,326.0188,326.1855,3688.0
2023-11-07 15:10:00,332.82,333.09,332.7,333.09,6422.0,326.3129,326.5776,326.1953,326.5776,6422.0
2023-11-07 15:20:00,333.1,333.44,333.0,333.16,3539.0,326.5874,326.9208,326.4894,326.6463,3539.0
2023-11-07 15:30:00,333.14,333.74,333.14,333.73,7213.0,326.6267,327.2149,326.6267,327.2051,7213.0
2023-11-07 15:40:00,333.66,333.85,333.08,333.08,7867.0,327.1365,327.3228,326.5678,326.5678,7867.0
2023-11-07 15:50:00,333.03,333.35,332.27,332.95,39308.0,326.5188,326.8326,325.7737,326.4404,39308.0
2023-11-08 09:30:00,332.87,332.87,331.44,332.87,2109.0,326.3619,326.3619,324.9599,326.3619,2109.0
2023-11-08 09:40:00,331.93,333.37,331.93,332.59,1995.0,325.4403,326.8522,325.4403,326.0874,1995.0
2023-11-08 09:50:00,333.42,333.54,333.41,333.52,300.0,326.9012,327.0188,326.8914,326.9992,300.0
2023-11-08 10:00:00,333.46,333.73,333.01,333.05,1210.0,326.9404,327.2051,326.4992,326.5384,1210.0
2023-11-08 10:10:00,333.41,333.41,332.43,332.95,2364.0,326.8914,326.8914,325.9305,326.4404,2364.0
2023-11-08 10:20:00,332.68,333.42,332.68,333.05,3694.0,326.1757,326.9012,326.1757,326.5384,3694.0
2023-11-08 10:30:00,333.02,333.19,332.67,333.02,500.0,326.509,326.6757,326.1659,326.509,500.0
2023-11-08 10:40:00,332.82,333.25,332.59,332.75,1294.0,326.3129,326.7345,326.0874,326.2443,1294.0
2023-11-08 10:50:00,332.59,332.78,332.45,332.55,1133.0,326.0874,326.2737,325.9502,326.0482,1133.0
2023-11-08 11:00:00,332.83,333.81,332.68,333.36,2073.0,326.3227,327.2836,326.1757,326.8424,2073.0
2023-11-08 11:10:00,333.17,333.43,333.01,333.14,1126.0,326.6561,326.911,326.4992,326.6267,1126.0
2023-11-08 11:20:00,333.13,333.13,332.59,332.97,1298.0,326.6169,326.6169,326.0874,326.46,1298.0
2023-11-08 11:30:00,332.56,333.24,332.35,332.42,2938.0,326.058,326.7247,325.8521,325.9207,2938.0
2023-11-08 11:40:00,332.63,332.65,332.41,332.65,967.0,326.1266,326.1462,325.9109,326.1462,967.0
2023-11-08 11:50:00,332.47,332.47,331.79,331.88,1163.0,325.9698,325.9698,325.3031,325.3913,1163.0
2023-11-08 12:00:00,331.9,332.2,331.11,331.17,2205.0,325.4109,325.705,324.6364,324.6952,2205.0
2023-11-08 12:10:00,331.3,331.58,331.22,331.54,1200.0,324.8226,325.0972,324.7442,325.0579,1200.0
2023-11-08 12:20:00,331.7,331.91,331.59,331.91,1725.0,325.2148,325.4207,325.107,325.4207,1725.0
2023-11-08 12:30:00,331.64,331.65,331.32,331.61,1396.0,325.156,325.1658,324.8422,325.1266,1396.0
2023-11-08 12:40:00,331.31,331.94,331.24,331.76,3421.0,324.8324,325.4501,324.7638,325.2736,3421.0
2023-11-08 12:50:00,331.9,332.2,331.77,332.1,1200.0,325.4109,325.705,325.2835,325.607,1200.0
2023-11-08 13:00:00,332.26,332.79,332.18,332.56,8921.0,325.7639,326.2835,325.6854,326.058,8921.0
2023-11-08 13:10:00,332.47,332.47,331.92,331.99,4778.0,325.9698,325.9698,325.4305,325.4991,4778.0
2023-11-08 13:20:00,331.99,332.38,331.99,332.38,1544.0,325.4991,325.8815,325.4991,325.8815,1544.0
2023-11-08 13:30:00,332.34,332.52,332.16,332.46,3516.0,325.8423,326.0188,325.6658,325.96,3516.0
2023-11-08 13:40:00,332.61,332.71,332.46,332.56,2919.0,326.107,326.2051,325.96,326.058,2919.0
2023-11-08 13:50:00,332.56,332.56,332.22,332.28,1734.0,326.058,326.058,325.7247,325.7835,1734.0
2023-11-08 14:00:00,332.21,332.83,332.21,332.72,4250.0,325.7148,326.3227,325.7148,326.2149,4250.0
2023-11-08 14:10:00,332.65,332.66,332.31,332.31,2561.0,326.1462,326.1561,325.8129,325.8129,2561.0
2023-11-08 14:20:00,332.28,332.46,332.24,332.29,2469.0,325.7835,325.96,325.7443,325.7933,2469.0
2023-11-08 14:30:00,332.23,332.35,331.84,331.85,6037.0,325.7345,325.8521,325.3521,325.3619,6037.0
2023-11-08 14:40:00,331.8,331.99,331.54,331.81,4724.0,325.3129,325.4991,325.0579,325.3227,4724.0
2023-11-08 14:50:00,332.0,332.63,331.99,332.22,4074.0,325.509,326.1266,325.4991,325.7247,4074.0
2023-11-08 15:00:00,332.18,332.46,331.96,331.96,2332.0,325.6854,325.96,325.4697,325.4697,2332.0
2023-11-08 15:10:00,332.15,332.62,332.14,332.43,6486.0,325.656,326.1168,325.6462,325.9305,6486.0
2023-11-08 15:20:00,332.41,332.62,332.14,332.62,3206.0,325.9109,326.1168,325.6462,326.1168,3206.0
2023-11-08 15:30:00,332.47,332.74,332.21,332.7,7644.0,325.9698,326.2345,325.7148,326.1953,7644.0
2023-11-08 15:40:00,332.74,333.45,332.66,332.92,8512.0,326.2345,326.9306,326.1561,326.411,8512.0
2023-11-08 15:50:00,332.96,333.06,332.06,332.39,23638.0,326.4502,326.5482,325.5678,325.8913,23638.0
2023-11-09 09:30:00,334.66,334.66,334.66,334.66,6045.0,328.1169,328.1169,328.1169,328.1169,6045.0
2023-11-09 09:40:00,334.57,334.57,332.77,332.9,1318.0,328.0287,328.0287,326.2639,326.3914,1318.0
2023-11-09 09:50:00,332.34,333.23,331.87,332.94,2722.0,325.8423,326.7149,325.3815,326.4306,2722.0
2023-11-09 10:00:00,332.73,332.79,332.26,332.74,1283.0,326.2247,326.2835,325.7639,326.2345,1283.0
2023-11-09 10:10:00,332.77,332.93,332.47,332.49,2397.0,326.2639,326.4208,325.9698,325.9894,2397.0
2023-11-09 10:20:00,332.54,332.76,332.27,332.76,1123.0,326.0384,326.2541,325.7737,326.2541,1123.0
2023-11-09 10:30:00,333.05,333.05,332.64,332.64,1443.0,326.5384,326.5384,326.1364,326.1364,1443.0
2023-11-09 10:40:00,332.48,332.79,332.45,332.76,911.0,325.9796,326.2835,325.9502,326.2541,911.0
2023-11-09 10:50:00,333.04,333.1,332.62,333.1,4150.0,326.5286,326.5874,326.1168,326.5874,4150.0
2023-11-09 11:00:00,333.22,334.36,333.22,334.24,1619.0,326.7051,327.8228,326.7051,327.7052,1619.0
2023-11-09 11:10:00,334.09,334.44,333.89,334.1,2645.0,327.5581,327.9012,327.362,327.5679,2645.0
2023-11-09 11:20:00,333.89,333.92,333.81,333.92,400.0,327.362,327.3914,327.2836,327.3914,400.0
2023-11-09 11:30:00,333.9,333.98,333.68,333.7,1019.0,327.3718,327.4502,327.1561,327.1757,1019.0
2023-11-09 11:40:00,333.79,334.21,333.71,334.08,2078.0,327.264,327.6757,327.1855,327.5483,2078.0
2023-11-09 11:50:00,334.17,334.17,333.56,333.56,800.0,327.6365,327.6365,327.0385,327.0385,800.0
2023-11-09 12:00:00,333.53,333.84,333.53,333.84,900.0,327.009,327.313,327.009,327.313,900.0
2023-11-09 12:10:00,333.78,333.86,333.28,333.81,1443.0,327.2542,327.3326,326.7639,327.2836,1443.0
2023-11-09 12:20:00,334.01,334.07,333.77,334.07,901.0,327.4797,327.5385,327.2443,327.5385,901.0
2023-11-09 12:30:00,333.99,334.18,333.91,333.99,1000.0,327.46,327.6463,327.3816,327.46,1000.0
2023-11-09 12:40:00,334.25,334.94,334.25,334.78,2569.0,327.715,328.3915,327.715,328.2346,2569.0
2023-11-09 12:50:00,334.97,335.07,334.83,334.95,893.0,328.4209,328.5189,328.2836,328.4013,893.0
2023-11-09 13:00:00,334.82,334.82,332.95,332.95,3265.0,328.2738,328.2738,326.4404,326.4404,3265.0
2023-11-09 13:10:00,332.78,333.85,332.68,333.34,1917.0,326.2737,327.3228,326.1757,326.8228,1917.0
2023-11-09 13:20:00,333.32,333.52,333.07,333.22,1133.0,326.8031,326.9992,326.558,326.7051,1133.0
2023-11-09 13:30:00,333.08,333.13,332.56,332.79,6421.0,326.5678,326.6169,326.058,326.2835,6421.0
2023-11-09 13:40:00,332.73,332.74,332.15,332.26,2889.0,326.2247,326.2345,325.656,325.7639,2889.0
2023-11-09 13:50:00,332.64,332.64,331.75,331.75,885.0,326.1364,326.1364,325.2638,325.2638,885.0
2023-11-09 14:00:00,331.73,331.92,330.51,331.78,4005.0,325.2442,325.4305,324.0481,325.2933,4005.0
2023-11-09 14:10:00,331.86,332.01,331.46,331.46,1648.0,325.3717,325.5188,324.9795,324.9795,1648.0
2023-11-09 14:20:00,331.94,332.17,331.94,332.17,500.0,325.4501,325.6756,325.4501,325.6756,500.0
2023-11-09 14:30:00,332.47,332.61,332.19,332.29,1903.0,325.9698,326.107,325.6952,325.7933,1903.0
2023-11-09 14:40:00,332.13,332.13,331.85,331.96,637.0,325.6364,325.6364,325.3619,325.4697,637.0
2023-11-09 14:50:00,332.13,332.23,331.92,332.01,3500.0,325.6364,325.7345,325.4305,325.5188,3500.0
2023-11-09 15:00:00,331.87,332.68,331.87,332.67,3590.0,325.3815,326.1757,325.3815,326.1659,3590.0
2023-11-09 15:10:00,332.84,333.01,332.57,332.86,3798.0,326.3325,326.4992,326.0678,326.3521,3798.0
2023-11-09 15:20:00,333.06,333.07,332.23,332.56,4310.0,326.5482,326.558,325.7345,326.058,4310.0
2023-11-09 15:30:00,332.64,332.64,332.04,332.04,1755.0,326.1364,326.1364,325.5482,325.5482,1755.0
2023-11-09 15:40:00,332.07,332.26,331.72,331.88,4632.0,325.5776,325.7639,325.2344,325.3913,4632.0
2023-11-09 15:50:00,331.78,332.25,331.49,332.1,14581.0,325.2933,325.7541,325.0089,325.607,14581.0
2023-11-10 09:30:00,333.51,334.59,331.18,331.55,5980.0,326.9894,328.0483,324.705,325.0678,5980.0
2023-11-10 09:40:00,332.22,334.69,332.22,334.56,6938.0,325.7247,328.1464,325.7247,328.0189,6938.0
2023-11-10 09:50:00,334.6,334.72,334.26,334.5,6092.0,328.0581,328.1758,327.7248,327.9601,6092.0
2023-11-10 10:00:00,334.28,334.63,333.57,334.14,2258.0,327.7444,328.0875,327.0483,327.6071,2258.0
2023-11-10 10:10:00,334.14,334.22,333.77,333.77,1287.0,327.6071,327.6856,327.2443,327.2443,1287.0
2023-11-10 10:20:00,333.95,334.18,333.06,333.06,1600.0,327.4208,327.6463,326.5482,326.5482,1600.0
2023-11-10 10:30:00,332.99,333.03,332.69,332.73,2082.0,326.4796,326.5188,326.1855,326.2247,2082.0
2023-11-10 10:40:00,332.81,333.23,332.47,333.0,2947.0,326.3031,326.7149,325.9698,326.4894,2947.0
2023-11-10 10:50:00,333.18,333.3,333.1,333.23,1443.0,326.6659,326.7835,326.5874,326.7149,1443.0
2023-11-10 11:00:00,333.63,334.51,333.63,334.37,2614.0,327.1071,327.9699,327.1071,327.8326,2614.0
2023-11-10 11:10:00,334.23,334.48,334.14,334.2,791.0,327.6954,327.9405,327.6071,327.6659,791.0
2023-11-10 11:20:00,334.24,334.25,333.65,333.65,1522.0,327.7052,327.715,327.1267,327.1267,1522.0
2023-11-10 11:30:00,333.92,333.92,333.52,333.53,2195.0,327.3914,327.3914,326.9992,327.009,2195.0
2023-11-10 11:40:00,333.44,333.69,333.24,333.24,1052.0,326.9208,327.1659,326.7247,326.7247,1052.0
2023-11-10 11:50:00,333.03,333.64,333.03,333.64,767.0,326.5188,327.1169,326.5188,327.1169,767.0
2023-11-10 12:00:00,333.6,334.11,333.6,333.77,1595.0,327.0777,327.5777,327.0777,327.2443,1595.0
2023-11-10 12:10:00,334.06,334.1,334.0,334.1,525.0,327.5287,327.5679,327.4699,327.5679,525.0
2023-11-10 12:20:00,334.11,334.23,334.02,334.21,400.0,327.5777,327.6954,327.4895,327.6757,400.0
2023-11-10 12:30:00,334.3,335.73,334.24,335.59,5119.0,327.764,329.166,327.7052,329.0288,5119.0
2023-11-10 12:40:00,335.46,335.6,335.46,335.53,601.0,328.9013,329.0386,328.9013,328.9699,601.0
2023-11-10 12:50:00,335.74,336.06,335.54,335.79,1600.0,329.1758,329.4896,328.9797,329.2249,1600.0
2023-11-10 13:00:00,336.0,336.0,335.57,335.62,914.0,329.4307,329.4307,329.0092,329.0582,914.0
2023-11-10 13:10:00,335.58,335.75,335.43,335.69,7610.0,329.019,329.1856,328.8719,329.1268,7610.0
2023-11-10 13:20:00,335.78,336.24,335.78,336.08,1891.0,329.2151,329.6661,329.2151,329.5092,1891.0
2023-11-10 13:30:00,336.29,336.58,336.15,336.58,1025.0,329.7151,329.9994,329.5778,329.9994,1025.0
2023-11-10 13:40:00,336.82,336.85,336.52,336.78,1400.0,330.2347,330.2641,329.9406,330.1955,1400.0
2023-11-10 13:50:00,336.64,336.85,336.35,336.8,5441.0,330.0582,330.2641,329.7739,330.2151,5441.0
2023-11-10 14:00:00,336.89,337.1,336.28,336.31,1986.0,330.3033,330.5092,329.7053,329.7347,1986.0
2023-11-10 14:10:00,336.34,336.55,336.24,336.32,2003.0,329.7641,329.97,329.6661,329.7445,2003.0
2023-11-10 14:20:00,336.48,336.67,336.35,336.64,2399.0,329.9014,330.0876,329.7739,330.0582,2399.0
2023-11-10 14:30:00,336.76,336.82,336.43,336.43,2319.0,330.1759,330.2347,329.8523,329.8523,2319.0
2023-11-10 14:40:00,336.46,336.82,336.46,336.76,9790.0,329.8818,330.2347,329.8818,330.1759,9790.0
2023-11-10 14:50:00,336.61,336.87,336.47,336.87,7841.0,330.0288,330.2837,329.8916,330.2837,7841.0
2023-11-10 15:00:00,336.75,336.96,336.7,336.94,3459.0,330.1661,330.372,330.1171,330.3524,3459.0
2023-11-10 15:10:00,336.88,337.01,336.26,336.65,3585.0,330.2935,330.421,329.6857,330.068,3585.0
2023-11-10 15:20:00,336.65,336.95,336.45,336.95,2465.0,330.068,330.3622,329.872,330.3622,2465.0
2023-11-10 15:30:00,337.04,337.15,336.73,336.81,3874.0,330.4504,330.5583,330.1465,330.2249,3874.0
2023-11-10 15:40:00,336.67,337.11,336.5,336.71,5589.0,330.0876,330.519,329.921,330.1269,5589.0
2023-11-10 15:50:00,336.76,336.91,336.16,336.53,32641.0,330.1759,330.323,329.5876,329.9504,32641.0
2023-11-13 09:30:00,334.45,336.02,333.96,334.9,5588.0,327.9111,329.4504,327.4306,328.3523,5588.0
2023-11-13 09:40:00,334.84,335.84,334.81,335.43,3492.0,328.2934,329.2739,328.264,328.8719,3492.0
2023-11-13 09:50:00,335.42,336.28,335.4,335.88,5149.0,328.8621,329.7053,328.8425,329.3131,5149.0
2023-11-13 10:00:00,335.88,336.04,335.18,335.68,3017.0,329.3131,329.47,328.6268,329.117,3017.0
2023-11-13 10:10:00,335.89,336.51,335.37,336.47,1922.0,329.3229,329.9308,328.8131,329.8916,1922.0
2023-11-13 10:20:00,336.24,336.24,335.86,336.1,2610.0,329.6661,329.6661,329.2935,329.5288,2610.0
2023-11-13 10:30:00,335.91,335.91,335.46,335.61,1801.0,329.3425,329.3425,328.9013,329.0484,1801.0
2023-11-13 10:40:00,335.6,335.9,335.45,335.7,2336.0,329.0386,329.3327,328.8915,329.1366,2336.0
2023-11-13 10:50:00,335.7,335.87,335.42,335.67,3096.0,329.1366,329.3033,328.8621,329.1072,3096.0
2023-11-13 11:00:00,335.56,335.69,334.88,334.88,4011.0,328.9994,329.1268,328.3326,328.3326,4011.0
2023-11-13 11:10:00,335.06,335.52,334.69,334.95,4208.0,328.5091,328.9601,328.1464,328.4013,4208.0
2023-11-13 11:20:00,335.19,336.51,335.19,336.34,5412.0,328.6366,329.9308,328.6366,329.7641,5412.0
2023-11-13 11:30:00,336.32,336.44,335.92,335.93,8603.0,329.7445,329.8621,329.3523,329.3621,8603.0
2023-11-13 11:40:00,335.84,336.77,335.7,336.39,3163.0,329.2739,330.1857,329.1366,329.8131,3163.0
2023-11-13 11:50:00,336.19,336.65,336.19,336.54,1998.0,329.617,330.068,329.617,329.9602,1998.0
2023-11-13 12:00:00,336.6,336.6,336.22,336.3,2026.0,330.019,330.019,329.6464,329.7249,2026.0
2023-11-13 12:10:00,336.27,336.27,335.62,336.27,1722.0,329.6955,329.6955,329.0582,329.6955,1722.0
2023-11-13 12:20:00,336.42,336.56,336.28,336.28,1300.0,329.8425,329.9798,329.7053,329.7053,1300.0
2023-11-13 12:30:00,336.28,336.28,335.98,336.16,902.0,329.7053,329.7053,329.4111,329.5876,902.0
2023-11-13 12:40:00,336.15,336.32,335.74,335.74,902.0,329.5778,329.7445,329.1758,329.1758,902.0
2023-11-13 12:50:00,335.9,336.11,335.68,335.91,9420.0,329.3327,329.5386,329.117,329.3425,9420.0
2023-11-13 13:00:00,335.87,335.87,335.4,335.53,2808.0,329.3033,329.3033,328.8425,328.9699,2808.0
2023-11-13 13:10:00,335.47,335.89,335.46,335.89,4401.0,328.9111,329.3229,328.9013,329.3229,4401.0
2023-11-13 13:20:00,335.73,335.92,335.57,335.73,3045.0,329.166,329.3523,329.0092,329.166,3045.0
2023-11-13 13:30:00,335.47,335.47,335.09,335.4,1861.0,328.9111,328.9111,328.5385,328.8425,1861.0
2023-11-13 13:40:00,335.41,335.6,335.35,335.55,1918.0,328.8523,329.0386,328.7935,328.9895,1918.0
2023-11-13 13:50:00,335.55,335.55,334.98,335.13,2668.0,328.9895,328.9895,328.4307,328.5778,2668.0
2023-11-13 14:00:00,335.16,335.58,335.13,335.48,2923.0,328.6072,329.019,328.5778,328.9209,2923.0
2023-11-13 14:10:00,335.32,335.48,335.06,335.11,7625.0,328.764,328.9209,328.5091,328.5581,7625.0
2023-11-13 14:20:00,335.03,335.3,334.76,335.22,2711.0,328.4797,328.7444,328.215,328.666,2711.0
2023-11-13 14:30:00,335.27,335.9,335.13,335.76,3008.0,328.715,329.3327,328.5778,329.1954,3008.0
2023-11-13 14:40:00,335.74,335.81,335.57,335.57,2949.0,329.1758,329.2445,329.0092,329.0092,2949.0
2023-11-13 14:50:00,335.56,335.56,335.13,335.4,2501.0,328.9994,328.9994,328.5778,328.8425,2501.0
2023-11-13 15:00:00,335.36,335.36,335.14,335.19,2524.0,328.8033,328.8033,328.5876,328.6366,2524.0
2023-11-13 15:10:00,335.28,335.63,335.2,335.59,3551.0,328.7248,329.068,328.6464,329.0288,3551.0
2023-11-13 15:20:00,335.69,335.71,335.34,335.35,2845.0,329.1268,329.1464,328.7837,328.7935,2845.0
2023-11-13 15:30:00,335.33,335.51,335.01,335.37,4216.0,328.7738,328.9503,328.4601,328.8131,4216.0
2023-11-13 15:40:00,335.41,335.53,335.25,335.53,5385.0,328.8523,328.9699,328.6954,328.9699,5385.0
2023-11-13 15:50:00,335.65,335.93,335.0,335.13,35670.0,329.0876,329.3621,328.4503,328.5778,35670.0
2023-11-14 09:30:00,340.54,343.66,338.0,343.66,11850.0,333.882,336.941,331.3916,336.941,11850.0
2023-11-14 09:40:00,343.9,343.9,340.89,342.42,5519.0,337.1763,337.1763,334.2251,335.7252,5519.0
2023-11-14 09:50:00,341.91,342.46,341.44,342.09,5564.0,335.2252,335.7644,334.7644,335.4017,5564.0
2023-11-14 10:00:00,342.09,343.76,342.09,342.94,6825.0,335.4017,337.039,335.4017,336.2351,6825.0
2023-11-14 10:10:00,343.09,343.56,342.73,343.48,2607.0,336.3821,336.8429,336.0292,336.7645,2607.0
2023-11-14 10:20:00,343.31,344.52,343.31,344.24,5609.0,336.5978,337.7842,336.5978,337.5096,5609.0
2023-11-14 10:30:00,343.83,344.78,343.83,344.78,2618.0,337.1077,338.0391,337.1077,338.0391,2618.0
2023-11-14 10:40:00,344.66,344.85,344.33,344.65,4819.0,337.9214,338.1077,337.5979,337.9116,4819.0
2023-11-14 10:50:00,344.6,344.85,344.28,344.7,4774.0,337.8626,338.1077,337.5489,337.9607,4774.0
2023-11-14 11:00:00,344.85,344.98,344.19,344.75,3467.0,338.1077,338.2352,337.4606,338.0097,3467.0
2023-11-14 11:10:00,345.0,345.39,344.9,345.11,3547.0,338.2548,338.6372,338.1567,338.3626,3547.0
2023-11-14 11:20:00,345.35,345.75,345.3,345.75,2253.0,338.5979,338.9901,338.5489,338.9901,2253.0
2023-11-14 11:30:00,345.61,346.07,344.96,344.96,10691.0,338.8529,339.3039,338.2156,338.2156,10691.0
2023-11-14 11:40:00,344.84,345.19,344.54,344.9,5082.0,338.0979,338.4411,337.8038,338.1567,5082.0
2023-11-14 11:50:00,344.72,344.87,344.24,344.51,2664.0,337.9803,338.1273,337.5096,337.7744,2664.0
2023-11-14 12:00:00,344.52,344.84,343.74,343.95,6286.0,337.7842,338.0979,337.0194,337.2253,6286.0
2023-11-14 12:10:00,344.11,344.35,343.83,344.11,1401.0,337.3822,337.6175,337.1077,337.3822,1401.0
2023-11-14 12:20:00,343.91,344.11,343.36,344.05,1534.0,337.1861,337.3822,336.6469,337.3234,1534.0
2023-11-14 12:30:00,343.82,343.97,343.59,343.92,2607.0,337.0979,337.2449,336.8724,337.1959,2607.0
2023-11-14 12:40:00,343.95,344.22,343.91,344.21,2400.0,337.2253,337.49,337.1861,337.4802,2400.0
2023-11-14 12:50:00,344.22,344.22,343.69,343.8,13559.0,337.49,337.49,336.9704,337.0782,13559.0
2023-11-14 13:00:00,343.81,344.01,343.37,343.65,4500.0,337.0881,337.2841,336.6567,336.9312,4500.0
2023-11-14 13:10:00,343.31,343.32,342.83,343.01,1700.0,336.5978,336.6076,336.1272,336.3037,1700.0
2023-11-14 13:20:00,343.03,343.32,342.76,343.12,1600.0,336.3233,336.6076,336.0586,336.4115,1600.0
2023-11-14 13:30:00,343.31,343.44,342.97,343.01,1932.0,336.5978,336.7253,336.2645,336.3037,1932.0
2023-11-14 13:40:00,343.21,343.4,342.63,342.76,2536.0,336.4998,336.6861,335.9311,336.0586,2536.0
2023-11-14 13:50:00,342.69,343.02,342.02,342.02,2203.0,335.99,336.3135,335.3331,335.3331,2203.0
2023-11-14 14:00:00,342.34,342.55,342.04,342.33,1780.0,335.6468,335.8527,335.3527,335.637,1780.0
2023-11-14 14:10:00,342.05,342.57,341.94,342.17,2582.0,335.3625,335.8723,335.2546,335.4801,2582.0
2023-11-14 14:20:00,342.32,342.64,342.23,342.52,5048.0,335.6272,335.9409,335.5389,335.8233,5048.0
2023-11-14 14:30:00,342.53,343.37,342.52,343.29,2241.0,335.8331,336.6567,335.8233,336.5782,2241.0
2023-11-14 14:40:00,343.54,343.69,343.26,343.41,6037.0,336.8233,336.9704,336.5488,336.6959,6037.0
2023-11-14 14:50:00,343.55,343.63,343.29,343.29,1600.0,336.8331,336.9116,336.5782,336.5782,1600.0
2023-11-14 15:00:00,343.27,343.58,343.2,343.58,1323.0,336.5586,336.8625,336.49,336.8625,1323.0
2023-11-14 15:10:00,343.63,344.12,343.63,343.86,4666.0,336.9116,337.392,336.9116,337.1371,4666.0
2023-11-14 15:20:00,343.75,343.86,343.59,343.68,2300.0,337.0292,337.1371,336.8724,336.9606,2300.0
2023-11-14 15:30:00,343.6,343.9,342.81,342.91,8268.0,336.8822,337.1763,336.1076,336.2056,8268.0
2023-11-14 15:40:00,342.71,343.06,342.22,342.32,9019.0,336.0096,336.3527,335.5291,335.6272,9019.0
2023-11-14 15:50:00,342.06,342.65,341.99,342.45,29307.0,335.3723,335.9507,335.3036,335.7546,29307.0
2023-11-15 09:30:00,343.99,345.0,343.2,344.35,5603.0,337.2645,338.2548,336.49,337.6175,5603.0
2023-11-15 09:40:00,344.36,344.36,343.26,343.35,3014.0,337.6273,337.6273,336.5488,336.637,3014.0
2023-11-15 09:50:00,343.35,343.35,342.2,343.12,5508.0,336.637,336.637,335.5095,336.4115,5508.0
2023-11-15 10:00:00,343.29,343.46,342.95,343.28,6185.0,336.5782,336.7449,336.2449,336.5684,6185.0
2023-11-15 10:10:00,343.25,343.99,343.14,343.91,5728.0,336.539,337.2645,336.4312,337.1861,5728.0
2023-11-15 10:20:00,344.22,344.79,344.22,344.28,2972.0,337.49,338.0489,337.49,337.5489,2972.0
2023-11-15 10:30:00,344.44,344.79,344.2,344.79,1605.0,337.7057,338.0489,337.4704,338.0489,1605.0
2023-11-15 10:40:00,345.0,345.11,344.04,344.46,5783.0,338.2548,338.3626,337.3136,337.7253,5783.0
2023-11-15 10:50:00,344.34,344.62,344.06,344.33,3534.0,337.6077,337.8822,337.3332,337.5979,3534.0
2023-11-15 11:00:00,344.55,345.16,344.27,344.53,2561.0,337.8136,338.4117,337.5391,337.794,2561.0
2023-11-15 11:10:00,344.7,344.7,343.57,343.57,2200.0,337.9607,337.9607,336.8527,336.8527,2200.0
2023-11-15 11:20:00,343.94,344.24,343.64,344.04,3739.0,337.2155,337.5096,336.9214,337.3136,3739.0
2023-11-15 11:30:00,343.62,343.62,342.9,343.14,1869.0,336.9018,336.9018,336.1958,336.4312,1869.0
2023-11-15 11:40:00,343.18,344.01,342.86,344.01,3151.0,336.4704,337.2841,336.1566,337.2841,3151.0
2023-11-15 11:50:00,344.02,344.07,343.64,343.93,1035.0,337.2939,337.343,336.9214,337.2057,1035.0
2023-11-15 12:00:00,344.13,344.13,343.83,343.89,1431.0,337.4018,337.4018,337.1077,337.1665,1431.0
2023-11-15 12:10:00,343.65,343.91,343.64,343.69,1478.0,336.9312,337.1861,336.9214,336.9704,1478.0
2023-11-15 12:20:00,343.61,344.33,343.61,344.33,2082.0,336.892,337.5979,336.892,337.5979,2082.0
2023-11-15 12:30:00,344.33,344.47,344.12,344.34,1842.0,337.5979,337.7351,337.392,337.6077,1842.0
2023-11-15 12:40:00,344.21,344.21,343.84,344.09,2795.0,337.4802,337.4802,337.1175,337.3626,2795.0
2023-11-15 12:50:00,344.07,344.08,343.72,343.87,2011.0,337.343,337.3528,336.9998,337.1469,2011.0
2023-11-15 13:00:00,344.05,344.05,343.25,343.25,2215.0,337.3234,337.3234,336.539,336.539,2215.0
2023-11-15 13:10:00,343.14,343.3,342.68,343.3,2938.0,336.4312,336.588,335.9801,336.588,2938.0
2023-11-15 13:20:00,343.09,343.1,342.74,343.03,3173.0,336.3821,336.3919,336.039,336.3233,3173.0
2023-11-15 13:30:00,343.03,343.39,342.75,342.91,1836.0,336.3233,336.6763,336.0488,336.2056,1836.0
2023-11-15 13:40:00,343.08,343.26,342.94,342.99,4819.0,336.3723,336.5488,336.2351,336.2841,4819.0
2023-11-15 13:50:00,343.07,343.44,342.96,342.96,2205.0,336.3625,336.7253,336.2547,336.2547,2205.0
2023-11-15 14:00:00,343.26,344.08,343.25,343.89,1702.0,336.5488,337.3528,336.539,337.1665,1702.0
2023-11-15 14:10:00,344.02,344.02,343.23,343.23,3951.0,337.2939,337.2939,336.5194,336.5194,3951.0
2023-11-15 14:20:00,343.3,343.48,343.04,343.42,2707.0,336.588,336.7645,336.3331,336.7057,2707.0
2023-11-15 14:30:00,343.55,343.97,343.41,343.88,4242.0,336.8331,337.2449,336.6959,337.1567,4242.0
2023-11-15 14:40:00,343.8,343.89,343.35,343.45,4076.0,337.0782,337.1665,336.637,336.7351,4076.0
2023-11-15 14:50:00,343.5,343.63,343.14,343.15,3452.0,336.7841,336.9116,336.4312,336.441,3452.0
2023-11-15 15:00:00,343.35,343.72,343.03,343.03,6093.0,336.637,336.9998,336.3233,336.3233,6093.0
2023-11-15 15:10:00,342.97,343.4,342.97,343.32,1993.0,336.2645,336.6861,336.2645,336.6076,1993.0
2023-11-15 15:20:00,343.33,343.43,343.18,343.22,2491.0,336.6174,336.7155,336.4704,336.5096,2491.0
2023-11-15 15:30:00,343.34,343.43,343.15,343.41,2426.0,336.6272,336.7155,336.441,336.6959,2426.0
2023-11-15 15:40:00,343.38,343.38,342.47,342.47,3555.0,336.6665,336.6665,335.7743,335.7743,3555.0
2023-11-15 15:50:00,342.44,343.83,342.29,343.63,69194.0,335.7448,337.1077,335.5978,336.9116,69194.0
2023-11-16 09:30:00,343.6,346.55,343.6,346.55,3589.0,336.8822,339.7745,336.8822,339.7745,3589.0
2023-11-16 09:40:00,346.04,346.3,345.25,345.26,4489.0,339.2745,339.5294,338.4999,338.5097,4489.0
2023-11-16 09:50:00,345.28,346.02,344.43,345.36,5216.0,338.5293,339.2548,337.6959,338.6077,5216.0
2023-11-16 10:00:00,345.3,345.32,344.58,344.69,1686.0,338.5489,338.5685,337.843,337.9508,1686.0
2023-11-16 10:10:00,344.72,345.2,344.37,344.85,3212.0,337.9803,338.4509,337.6371,338.1077,3212.0
2023-11-16 10:20:00,344.76,345.23,344.46,344.74,2398.0,338.0195,338.4803,337.7253,337.9999,2398.0
2023-11-16 10:30:00,344.93,344.93,344.1,344.11,2208.0,338.1862,338.1862,337.3724,337.3822,2208.0
2023-11-16 10:40:00,344.11,344.39,343.22,344.19,2871.0,337.3822,337.6567,336.5096,337.4606,2871.0
2023-11-16 10:50:00,344.42,344.42,343.56,343.56,3918.0,337.6861,337.6861,336.8429,336.8429,3918.0
2023-11-16 11:00:00,343.68,343.9,343.63,343.9,1857.0,336.9606,337.1763,336.9116,337.1763,1857.0
2023-11-16 11:10:00,343.57,343.89,343.1,343.4,3117.0,336.8527,337.1665,336.3919,336.6861,3117.0
2023-11-16 11:20:00,343.36,343.41,343.1,343.22,2413.0,336.6469,336.6959,336.3919,336.5096,2413.0
2023-11-16 11:30:00,343.25,344.59,343.25,344.16,3105.0,336.539,337.8528,336.539,337.4312,3105.0
2023-11-16 11:40:00,344.25,344.38,343.84,344.0,2016.0,337.5195,337.6469,337.1175,337.2743,2016.0
2023-11-16 11:50:00,343.73,344.08,343.47,344.08,1000.0,337.0096,337.3528,336.7547,337.3528,1000.0
2023-11-16 12:00:00,344.16,344.18,343.63,343.73,3138.0,337.4312,337.4508,336.9116,337.0096,3138.0
2023-11-16 12:10:00,343.71,344.22,343.68,343.98,1845.0,336.99,337.49,336.9606,337.2547,1845.0
2023-11-16 12:20:00,343.94,343.94,343.75,343.78,1245.0,337.2155,337.2155,337.0292,337.0586,1245.0
2023-11-16 12:30:00,343.49,343.85,343.49,343.84,1428.0,336.7743,337.1273,336.7743,337.1175,1428.0
2023-11-16 12:40:00,343.98,344.15,343.77,344.15,1155.0,337.2547,337.4214,337.0488,337.4214,1155.0
2023-11-16 12:50:00,343.56,343.59,343.44,343.51,1435.0,336.8429,336.8724,336.7253,336.7939,1435.0
2023-11-16 13:00:00,343.73,344.28,343.38,343.67,2000.0,337.0096,337.5489,336.6665,336.9508,2000.0
2023-11-16 13:10:00,343.23,343.62,343.22,343.24,1400.0,336.5194,336.9018,336.5096,336.5292,1400.0
2023-11-16 13:20:00,343.38,344.15,343.26,343.95,2425.0,336.6665,337.4214,336.5488,337.2253,2425.0
2023-11-16 13:30:00,343.98,343.98,343.49,343.75,1900.0,337.2547,337.2547,336.7743,337.0292,1900.0
2023-11-16 13:40:00,343.54,343.67,343.22,343.27,5716.0,336.8233,336.9508,336.5096,336.5586,5716.0
2023-11-16 13:50:00,343.19,343.48,342.96,343.48,1710.0,336.4802,336.7645,336.2547,336.7645,1710.0
2023-11-16 14:00:00,343.73,343.97,343.72,343.78,2059.0,337.0096,337.2449,336.9998,337.0586,2059.0
2023-11-16 14:10:00,343.87,343.88,343.64,343.82,1930.0,337.1469,337.1567,336.9214,337.0979,1930.0
2023-11-16 14:20:00,343.83,343.83,343.53,343.65,1600.0,337.1077,337.1077,336.8135,336.9312,1600.0
2023-11-16 14:30:00,343.57,343.74,343.57,343.65,3601.0,336.8527,337.0194,336.8527,336.9312,3601.0
2023-11-16 14:40:00,343.67,344.24,343.67,344.18,2564.0,336.9508,337.5096,336.9508,337.4508,2564.0
2023-11-16 14:50:00,344.2,344.34,343.77,344.12,3500.0,337.4704,337.6077,337.0488,337.392,3500.0
2023-11-16 15:00:00,344.04,344.04,343.87,343.88,1703.0,337.3136,337.3136,337.1469,337.1567,1703.0
2023-11-16 15:10:00,343.9,344.1,343.67,344.1,2138.0,337.1763,337.3724,336.9508,337.3724,2138.0
2023-11-16 15:20:00,344.15,344.35,343.98,343.98,2291.0,337.4214,337.6175,337.2547,337.2547,2291.0
2023-11-16 15:30:00,344.02,344.29,343.8,344.23,3095.0,337.2939,337.5587,337.0782,337.4998,3095.0
2023-11-16 15:40:00,344.25,344.56,344.12,344.36,4335.0,337.5195,337.8234,337.392,337.6273,4335.0
2023-11-16 15:50:00,344.48,344.69,343.9,344.2,34423.0,337.745,337.9508,337.1763,337.4704,34423.0
2023-11-17 09:30:00,346.6,347.15,346.6,347.15,20876.0,339.8235,340.3628,339.8235,340.3628,20876.0
2023-11-17 09:40:00,347.53,347.77,347.11,347.31,2824.0,340.7353,340.9706,340.3235,340.5196,2824.0
2023-11-17 09:50:00,347.33,347.52,346.69,347.52,2483.0,340.5392,340.7255,339.9117,340.7255,2483.0
2023-11-17 10:00:00,347.56,348.0,346.95,346.95,3824.0,340.7647,341.1961,340.1667,340.1667,3824.0
2023-11-17 10:10:00,347.12,347.94,346.96,347.83,1221.0,340.3333,341.1373,340.1765,341.0295,1221.0
2023-11-17 10:20:00,347.78,348.29,347.65,347.93,5375.0,340.9804,341.4805,340.853,341.1275,5375.0
2023-11-17 10:30:00,347.74,347.74,347.18,347.23,1300.0,340.9412,340.9412,340.3922,340.4412,1300.0
2023-11-17 10:40:00,347.18,347.79,347.01,347.78,3649.0,340.3922,340.9902,340.2255,340.9804,3649.0
2023-11-17 10:50:00,347.51,347.65,347.3,347.62,3012.0,340.7157,340.853,340.5098,340.8236,3012.0
2023-11-17 11:00:00,347.5,347.69,347.05,347.69,4244.0,340.7059,340.8922,340.2647,340.8922,4244.0
2023-11-17 11:10:00,347.62,347.74,347.4,347.66,3268.0,340.8236,340.9412,340.6079,340.8628,3268.0
2023-11-17 11:20:00,347.55,347.8,346.81,346.81,3221.0,340.7549,341.0,340.0294,340.0294,3221.0
2023-11-17 11:30:00,346.91,347.44,346.8,347.31,4047.0,340.1274,340.6471,340.0196,340.5196,4047.0
2023-11-17 11:40:00,347.15,347.34,346.9,347.33,2611.0,340.3628,340.549,340.1176,340.5392,2611.0
2023-11-17 11:50:00,347.26,347.26,346.74,347.06,2074.0,340.4706,340.4706,339.9608,340.2745,2074.0
2023-11-17 12:00:00,346.92,347.24,346.91,347.22,1404.0,340.1372,340.451,340.1274,340.4314,1404.0
2023-11-17 12:10:00,347.29,347.48,347.24,347.24,2146.0,340.5,340.6863,340.451,340.451,2146.0
2023-11-17 12:20:00,347.21,347.33,346.89,346.89,1806.0,340.4216,340.5392,340.1078,340.1078,1806.0
2023-11-17 12:30:00,347.1,347.23,347.08,347.19,1317.0,340.3137,340.4412,340.2941,340.402,1317.0
2023-11-17 12:40:00,347.11,347.32,347.07,347.07,1400.0,340.3235,340.5294,340.2843,340.2843,1400.0
2023-11-17 12:50:00,347.15,347.22,347.02,347.19,1323.0,340.3628,340.4314,340.2353,340.402,1323.0
2023-11-17 13:00:00,347.23,347.43,347.23,347.43,1554.0,340.4412,340.6373,340.4412,340.6373,1554.0
2023-11-17 13:10:00,347.43,347.78,347.43,347.78,1513.0,340.6373,340.9804,340.6373,340.9804,1513.0
2023-11-17 13:20:00,347.76,347.77,347.51,347.57,709.0,340.9608,340.9706,340.7157,340.7745,709.0
2023-11-17 13:30:00,347.67,347.67,347.46,347.46,707.0,340.8726,340.8726,340.6667,340.6667,707.0
2023-11-17 13:40:00,347.82,348.37,347.82,348.08,4527.0,341.0197,341.5589,341.0197,341.2746,4527.0
2023-11-17 13:50:00,348.15,348.62,348.15,348.44,1403.0,341.3432,341.804,341.3432,341.6275,1403.0
2023-11-17 14:00:00,348.35,348.43,347.98,348.38,2014.0,341.5393,341.6177,341.1765,341.5687,2014.0
2023-11-17 14:10:00,348.42,348.52,348.33,348.39,2860.0,341.6079,341.706,341.5197,341.5785,2860.0
2023-11-17 14:20:00,348.21,348.33,347.75,347.75,4816.0,341.402,341.5197,340.951,340.951,4816.0
2023-11-17 14:30:00,347.76,347.82,347.49,347.51,3467.0,340.9608,341.0197,340.6961,340.7157,3467.0
2023-11-17 14:40:00,347.53,347.71,347.46,347.46,3548.0,340.7353,340.9118,340.6667,340.6667,3548.0
2023-11-17 14:50:00,347.36,347.55,347.2,347.55,2835.0,340.5686,340.7549,340.4118,340.7549,2835.0
2023-11-17 15:00:00,347.56,347.61,347.31,347.31,1768.0,340.7647,340.8138,340.5196,340.5196,1768.0
2023-11-17 15:10:00,347.15,347.29,346.82,347.25,2663.0,340.3628,340.5,340.0392,340.4608,2663.0
2023-11-17 15:20:00,347.24,347.8,347.23,347.63,4014.0,340.451,341.0,340.4412,340.8334,4014.0
2023-11-17 15:30:00,347.62,347.62,347.13,347.46,4556.0,340.8236,340.8236,340.3431,340.6667,4556.0
2023-11-17 15:40:00,347.47,347.47,346.98,347.12,3607.0,340.6765,340.6765,340.1961,340.3333,3607.0
2023-11-17 15:50:00,347.1,348.03,347.02,347.99,28082.0,340.3137,341.2255,340.2353,341.1863,28082.0
2023-11-20 09:30:00,345.98,347.22,343.98,345.98,12598.0,339.2156,340.4314,337.2547,339.2156,12598.0
2023-11-20 09:40:00,344.76,345.94,344.76,345.71,1589.0,338.0195,339.1764,338.0195,338.9509,1589.0
2023-11-20 09:50:00,345.71,346.26,345.7,346.26,1000.0,338.9509,339.4902,338.9411,339.4902,1000.0
2023-11-20 10:00:00,346.65,346.93,346.1,346.93,3312.0,339.8725,340.1471,339.3333,340.1471,3312.0
2023-11-20 10:10:00,346.67,347.22,346.61,347.21,1097.0,339.8921,340.4314,339.8333,340.4216,1097.0
2023-11-20 10:20:00,347.49,347.88,347.3,347.81,2027.0,340.6961,341.0785,340.5098,341.0098,2027.0
2023-11-20 10:30:00,347.65,347.93,347.54,347.72,2744.0,340.853,341.1275,340.7451,340.9216,2744.0
2023-11-20 10:40:00,347.51,347.8,347.28,347.74,2216.0,340.7157,341.0,340.4902,340.9412,2216.0
2023-11-20 10:50:00,347.54,347.84,347.54,347.71,2746.0,340.7451,341.0393,340.7451,340.9118,2746.0
2023-11-20 11:00:00,347.87,347.96,347.46,347.68,2999.0,341.0687,341.1569,340.6667,340.8824,2999.0
2023-11-20 11:10:00,347.57,348.22,347.57,348.06,3068.0,340.7745,341.4118,340.7745,341.255,3068.0
2023-11-20 11:20:00,348.06,348.06,347.79,347.89,2145.0,341.255,341.255,340.9902,341.0883,2145.0
2023-11-20 11:30:00,347.89,348.19,347.67,348.15,4015.0,341.0883,341.3824,340.8726,341.3432,4015.0
2023-11-20 11:40:00,348.11,348.26,347.81,348.24,1454.0,341.304,341.451,341.0098,341.4314,1454.0
2023-11-20 11:50:00,348.09,348.43,348.08,348.28,2442.0,341.2844,341.6177,341.2746,341.4707,2442.0
2023-11-20 12:00:00,348.35,348.5,347.98,348.15,3108.0,341.5393,341.6864,341.1765,341.3432,3108.0
2023-11-20 12:10:00,347.94,348.32,347.94,348.26,1755.0,341.1373,341.5099,341.1373,341.451,1755.0
2023-11-20 12:20:00,348.22,348.43,347.78,347.78,4538.0,341.4118,341.6177,340.9804,340.9804,4538.0
2023-11-20 12:30:00,347.98,348.21,347.98,348.17,1423.0,341.1765,341.402,341.1765,341.3628,1423.0
2023-11-20 12:40:00,348.09,348.37,347.87,348.25,2380.0,341.2844,341.5589,341.0687,341.4412,2380.0
2023-11-20 12:50:00,348.31,348.44,348.07,348.39,1168.0,341.5001,341.6275,341.2648,341.5785,1168.0
2023-11-20 13:00:00,348.53,349.16,348.53,349.14,4169.0,341.7158,342.3335,341.7158,342.3138,4169.0
2023-11-20 13:10:00,349.16,349.16,348.93,348.99,1537.0,342.3335,342.3335,342.108,342.1668,1537.0
2023-11-20 13:20:00,349.02,349.79,349.02,349.74,2595.0,342.1962,342.9511,342.1962,342.9021,2595.0
2023-11-20 13:30:00,349.81,349.81,349.38,349.47,2558.0,342.9707,342.9707,342.5492,342.6374,2558.0
2023-11-20 13:40:00,349.55,349.66,349.42,349.65,1838.0,342.7158,342.8237,342.5884,342.8139,1838.0
2023-11-20 13:50:00,349.74,349.81,349.5,349.6,1436.0,342.9021,342.9707,342.6668,342.7649,1436.0
2023-11-20 14:00:00,349.57,349.85,349.57,349.71,1338.0,342.7354,343.01,342.7354,342.8727,1338.0
2023-11-20 14:10:00,349.71,349.82,349.48,349.82,2126.0,342.8727,342.9805,342.6472,342.9805,2126.0
2023-11-20 14:20:00,349.91,350.27,349.91,350.14,2866.0,343.0688,343.4218,343.0688,343.2943,2866.0
2023-11-20 14:30:00,350.24,350.59,350.17,350.49,3781.0,343.3923,343.7355,343.3237,343.6375,3781.0
2023-11-20 14:40:00,350.49,351.03,350.49,351.02,2572.0,343.6375,344.1669,343.6375,344.1571,2572.0
2023-11-20 14:50:00,350.97,351.18,350.79,350.87,4003.0,344.1081,344.314,343.9316,344.01,4003.0
2023-11-20 15:00:00,350.92,351.21,350.91,351.21,2070.0,344.059,344.3434,344.0492,344.3434,2070.0
2023-11-20 15:10:00,351.29,351.53,351.17,351.27,3572.0,344.4218,344.6571,344.3042,344.4022,3572.0
2023-11-20 15:20:00,351.23,351.46,350.58,351.38,5135.0,344.363,344.5885,343.7257,344.51,5135.0
2023-11-20 15:30:00,351.32,351.32,350.79,350.8,5363.0,344.4512,344.4512,343.9316,343.9414,5363.0
2023-11-20 15:40:00,350.79,350.83,349.97,349.97,5903.0,343.9316,343.9708,343.1276,343.1276,5903.0
2023-11-20 15:50:00,349.95,350.03,348.89,349.36,25893.0,343.108,343.1864,342.0687,342.5295,25893.0
2023-11-21 09:30:00,348.27,348.28,348.05,348.1,3450.0,341.4609,341.4707,341.2452,341.2942,3450.0
2023-11-21 09:40:00,348.93,349.12,348.27,348.93,1244.0,342.108,342.2942,341.4609,342.108,1244.0
2023-11-21 09:50:00,348.92,348.92,348.22,348.52,1120.0,342.0981,342.0981,341.4118,341.706,1120.0
2023-11-21 10:00:00,348.68,349.24,348.68,349.24,1674.0,341.8628,342.4119,341.8628,342.4119,1674.0
2023-11-21 10:10:00,348.95,349.68,348.95,349.68,1309.0,342.1276,342.8433,342.1276,342.8433,1309.0
2023-11-21 10:20:00,349.68,349.72,349.5,349.71,2098.0,342.8433,342.8825,342.6668,342.8727,2098.0
2023-11-21 10:30:00,349.6,349.6,348.97,349.34,1409.0,342.7649,342.7649,342.1472,342.5099,1409.0
2023-11-21 10:40:00,349.25,349.55,348.84,349.44,2453.0,342.4217,342.7158,342.0197,342.608,2453.0
2023-11-21 10:50:00,349.6,349.7,349.33,349.7,2073.0,342.7649,342.8629,342.5001,342.8629,2073.0
2023-11-21 11:00:00,349.72,350.17,349.55,349.55,1950.0,342.8825,343.3237,342.7158,342.7158,1950.0
2023-11-21 11:10:00,349.5,349.59,349.04,349.06,1817.0,342.6668,342.755,342.2158,342.2354,1817.0
2023-11-21 11:20:00,348.98,349.42,348.98,349.42,2128.0,342.157,342.5884,342.157,342.5884,2128.0
2023-11-21 11:30:00,349.51,350.1,349.42,349.6,4965.0,342.6766,343.2551,342.5884,342.7649,4965.0
2023-11-21 11:40:00,349.31,349.5,349.02,349.03,4055.0,342.4805,342.6668,342.1962,342.206,4055.0
2023-11-21 11:50:00,348.98,349.32,348.98,349.16,2796.0,342.157,342.4903,342.157,342.3335,2796.0
2023-11-21 12:00:00,349.17,349.17,348.27,348.86,4828.0,342.3433,342.3433,341.4609,342.0393,4828.0
2023-11-21 12:10:00,348.74,349.59,348.73,349.12,1600.0,341.9217,342.755,341.9119,342.2942,1600.0
2023-11-21 12:20:00,349.12,349.19,348.88,349.19,577.0,342.2942,342.3629,342.0589,342.3629,577.0
2023-11-21 12:30:00,349.19,349.19,348.93,348.94,500.0,342.3629,342.3629,342.108,342.1178,500.0
2023-11-21 12:40:00,348.91,349.22,348.76,349.22,622.0,342.0883,342.3923,341.9413,342.3923,622.0
2023-11-21 12:50:00,349.22,349.72,349.14,349.59,1521.0,342.3923,342.8825,342.3138,342.755,1521.0
2023-11-21 13:00:00,349.59,349.83,349.51,349.8,3937.0,342.755,342.9904,342.6766,342.9609,3937.0
2023-11-21 13:10:00,349.83,349.83,349.19,349.19,1127.0,342.9904,342.9904,342.3629,342.3629,1127.0
2023-11-21 13:20:00,348.84,348.93,348.67,348.93,613.0,342.0197,342.108,341.853,342.108,613.0
2023-11-21 13:30:00,348.94,349.26,348.85,349.16,2574.0,342.1178,342.4315,342.0295,342.3335,2574.0
2023-11-21 13:40:00,349.05,349.21,348.95,349.17,1186.0,342.2256,342.3825,342.1276,342.3433,1186.0
2023-11-21 13:50:00,349.18,349.37,348.9,348.9,3599.0,342.3531,342.5393,342.0785,342.0785,3599.0
2023-11-21 14:00:00,348.72,348.92,348.55,348.73,1525.0,341.9021,342.0981,341.7354,341.9119,1525.0
2023-11-21 14:10:00,348.72,348.86,348.44,348.63,2861.0,341.9021,342.0393,341.6275,341.8138,2861.0
2023-11-21 14:20:00,348.63,348.8,348.62,348.7,2759.0,341.8138,341.9805,341.804,341.8824,2759.0
2023-11-21 14:30:00,348.82,348.92,348.53,348.56,2527.0,342.0001,342.0981,341.7158,341.7452,2527.0
2023-11-21 14:40:00,348.55,348.57,348.08,348.24,3013.0,341.7354,341.755,341.2746,341.4314,3013.0
2023-11-21 14:50:00,348.23,348.24,347.9,348.22,4518.0,341.4216,341.4314,341.0981,341.4118,4518.0
2023-11-21 15:00:00,348.29,348.49,348.26,348.38,1930.0,341.4805,341.6766,341.451,341.5687,1930.0
2023-11-21 15:10:00,348.31,348.42,347.94,347.97,4042.0,341.5001,341.6079,341.1373,341.1667,4042.0
2023-11-21 15:20:00,348.01,348.22,347.9,348.15,3430.0,341.2059,341.4118,341.0981,341.3432,3430.0
2023-11-21 15:30:00,347.98,348.0,347.65,347.89,3497.0,341.1765,341.1961,340.853,341.0883,3497.0
2023-11-21 15:40:00,347.88,347.99,347.44,347.92,5892.0,341.0785,341.1863,340.6471,341.1177,5892.0
2023-11-21 15:50:00,347.87,348.15,347.66,347.96,15714.0,341.0687,341.3432,340.8628,341.1569,15714.0
2023-11-22 09:30:00,350.02,350.02,348.76,349.0,3506.0,343.1766,343.1766,341.9413,342.1766,3506.0
2023-11-22 09:40:00,348.65,349.09,348.65,349.04,1400.0,341.8334,342.2648,341.8334,342.2158,1400.0
2023-11-22 09:50:00,349.04,349.27,348.46,348.46,1200.0,342.2158,342.4413,341.6471,341.6471,1200.0
2023-11-22 10:00:00,348.84,349.58,348.57,349.58,3910.0,342.0197,342.7452,341.755,342.7452,3910.0
2023-11-22 10:10:00,349.58,349.97,349.43,349.44,2523.0,342.7452,343.1276,342.5982,342.608,2523.0
2023-11-22 10:20:00,349.9,350.18,349.75,350.18,1709.0,343.059,343.3335,342.9119,343.3335,1709.0
2023-11-22 10:30:00,350.21,350.89,350.07,350.6,4214.0,343.3629,344.0296,343.2257,343.7453,4214.0
2023-11-22 10:40:00,350.69,350.69,350.15,350.21,3154.0,343.8335,343.8335,343.3041,343.3629,3154.0
2023-11-22 10:50:00,349.85,350.4,349.63,350.4,5973.0,343.01,343.5492,342.7943,343.5492,5973.0
2023-11-22 11:00:00,350.38,350.46,350.1,350.13,1207.0,343.5296,343.608,343.2551,343.2845,1207.0
2023-11-22 11:10:00,350.25,350.49,350.24,350.49,873.0,343.4021,343.6375,343.3923,343.6375,873.0
2023-11-22 11:20:00,350.31,350.5,350.18,350.48,1605.0,343.461,343.6473,343.3335,343.6276,1605.0
2023-11-22 11:30:00,350.37,350.99,350.04,350.04,2634.0,343.5198,344.1277,343.1962,343.1962,2634.0
2023-11-22 11:40:00,350.29,350.72,350.25,350.25,1410.0,343.4414,343.863,343.4021,343.4021,1410.0
2023-11-22 11:50:00,350.14,350.65,350.13,350.65,1637.0,343.2943,343.7943,343.2845,343.7943,1637.0
2023-11-22 12:00:00,350.77,350.82,350.67,350.74,1403.0,343.912,343.961,343.8139,343.8826,1403.0
2023-11-22 12:10:00,350.53,350.53,349.91,350.34,4231.0,343.6767,343.6767,343.0688,343.4904,4231.0
2023-11-22 12:20:00,350.35,350.39,349.97,349.97,1075.0,343.5002,343.5394,343.1276,343.1276,1075.0
2023-11-22 12:30:00,349.96,349.96,349.54,349.55,1020.0,343.1178,343.1178,342.706,342.7158,1020.0
2023-11-22 12:40:00,349.5,349.61,349.37,349.38,510.0,342.6668,342.7747,342.5393,342.5492,510.0
2023-11-22 12:50:00,349.6,349.73,349.5,349.53,1125.0,342.7649,342.8923,342.6668,342.6962,1125.0
2023-11-22 13:00:00,349.76,349.99,349.61,349.9,2012.0,342.9217,343.1472,342.7747,343.059,2012.0
2023-11-22 13:10:00,349.49,349.66,349.39,349.63,1600.0,342.657,342.8237,342.559,342.7943,1600.0
2023-11-22 13:20:00,349.77,349.94,349.76,349.77,1200.0,342.9315,343.0982,342.9217,342.9315,1200.0
2023-11-22 13:30:00,350.02,350.03,349.65,349.9,955.0,343.1766,343.1864,342.8139,343.059,955.0
2023-11-22 13:40:00,349.92,350.01,349.78,349.79,800.0,343.0786,343.1668,342.9413,342.9511,800.0
2023-11-22 13:50:00,350.0,350.22,350.0,350.12,1935.0,343.157,343.3727,343.157,343.2747,1935.0
2023-11-22 14:00:00,350.12,350.37,350.01,350.24,2387.0,343.2747,343.5198,343.1668,343.3923,2387.0
2023-11-22 14:10:00,350.24,350.4,350.2,350.4,1912.0,343.3923,343.5492,343.3531,343.5492,1912.0
2023-11-22 14:20:00,350.43,350.55,350.32,350.51,1100.0,343.5786,343.6963,343.4708,343.6571,1100.0
2023-11-22 14:30:00,350.48,350.48,349.49,349.57,1770.0,343.6276,343.6276,342.657,342.7354,1770.0
2023-11-22 14:40:00,349.4,349.85,349.38,349.72,1902.0,342.5688,343.01,342.5492,342.8825,1902.0
2023-11-22 14:50:00,349.73,350.29,349.73,350.05,3056.0,342.8923,343.4414,342.8923,343.2061,3056.0
2023-11-22 15:00:00,350.06,350.58,350.06,350.12,2150.0,343.2159,343.7257,343.2159,343.2747,2150.0
2023-11-22 15:10:00,350.1,350.35,350.1,350.31,1872.0,343.2551,343.5002,343.2551,343.461,1872.0
2023-11-22 15:20:00,350.46,350.82,350.04,350.82,2059.0,343.608,343.961,343.1962,343.961,2059.0
2023-11-22 15:30:00,350.7,350.7,350.57,350.62,2002.0,343.8433,343.8433,343.7159,343.7649,2002.0
2023-11-22 15:40:00,350.65,350.84,350.4,350.52,11027.0,343.7943,343.9806,343.5492,343.6669,11027.0
2023-11-22 15:50:00,350.5,350.87,350.34,350.76,18290.0,343.6473,344.01,343.4904,343.9022,18290.0
2023-11-24 09:30:00,351.09,352.0,348.62,349.7,8943.0,344.2257,345.1179,341.804,342.8629,8943.0
2023-11-24 09:40:00,350.22,350.66,349.83,350.31,5035.0,343.3727,343.8041,342.9904,343.461,5035.0
2023-11-24 09:50:00,350.56,351.84,350.5,351.84,5289.0,343.7061,344.9611,343.6473,344.9611,5289.0
2023-11-24 10:00:00,351.76,352.05,351.34,351.94,3537.0,344.8826,345.167,344.4708,345.0591,3537.0
2023-11-24 10:10:00,351.38,352.42,351.38,351.97,3550.0,344.51,345.5297,344.51,345.0885,3550.0
2023-11-24 10:20:00,352.02,352.71,352.01,352.71,2866.0,345.1375,345.814,345.1277,345.814,2866.0
2023-11-24 10:30:00,352.99,353.09,352.52,352.67,2482.0,346.0886,346.1866,345.6278,345.7748,2482.0
2023-11-24 10:40:00,352.67,353.26,352.63,353.05,2503.0,345.7748,346.3533,345.7356,346.1474,2503.0
2023-11-24 10:50:00,352.97,353.48,352.93,352.93,3260.0,346.069,346.569,346.0297,346.0297,3260.0
2023-11-24 11:00:00,352.93,353.32,352.48,352.81,3733.0,346.0297,346.4121,345.5885,345.9121,3733.0
2023-11-24 11:10:00,352.7,352.87,352.55,352.79,3625.0,345.8042,345.9709,345.6572,345.8925,3625.0
2023-11-24 11:20:00,352.79,352.79,351.98,352.25,3685.0,345.8925,345.8925,345.0983,345.363,3685.0
2023-11-24 11:30:00,352.43,352.43,351.91,352.04,3472.0,345.5395,345.5395,345.0297,345.1571,3472.0
2023-11-24 11:40:00,352.04,352.04,351.61,351.71,2914.0,345.1571,345.1571,344.7356,344.8336,2914.0
2023-11-24 11:50:00,351.69,352.12,351.43,351.99,2948.0,344.814,345.2356,344.5591,345.1081,2948.0
2023-11-24 12:00:00,351.97,352.15,351.9,351.92,2302.0,345.0885,345.265,345.0199,345.0395,2302.0
2023-11-24 12:10:00,351.74,351.93,351.74,351.93,2429.0,344.863,345.0493,344.863,345.0493,2429.0
2023-11-24 12:20:00,351.86,351.86,351.15,351.15,1643.0,344.9807,344.9807,344.2845,344.2845,1643.0
2023-11-24 12:30:00,351.04,351.55,351.04,351.5,2799.0,344.1767,344.6767,344.1767,344.6277,2799.0
2023-11-24 12:40:00,351.46,351.56,351.25,351.31,7844.0,344.5885,344.6865,344.3826,344.4414,7844.0
2023-11-24 12:50:00,351.13,351.45,350.59,351.27,12013.0,344.2649,344.5787,343.7355,344.4022,12013.0
2023-11-27 09:30:00,349.87,349.87,348.64,348.86,6814.0,343.0296,343.0296,341.8236,342.0393,6814.0
2023-11-27 09:40:00,348.88,349.03,348.65,348.78,1888.0,342.0589,342.206,341.8334,341.9609,1888.0
2023-11-27 09:50:00,349.01,349.01,347.91,348.22,2448.0,342.1864,342.1864,341.1079,341.4118,2448.0
2023-11-27 10:00:00,348.57,348.79,348.21,348.79,977.0,341.755,341.9707,341.402,341.9707,977.0
2023-11-27 10:10:00,348.81,349.14,348.56,348.56,1947.0,341.9903,342.3138,341.7452,341.7452,1947.0
2023-11-27 10:20:00,348.11,348.72,348.1,348.56,2544.0,341.304,341.9021,341.2942,341.7452,2544.0
2023-11-27 10:30:00,348.36,348.39,348.1,348.2,1349.0,341.5491,341.5785,341.2942,341.3922,1349.0
2023-11-27 10:40:00,347.97,348.16,347.62,347.71,5631.0,341.1667,341.353,340.8236,340.9118,5631.0
2023-11-27 10:50:00,347.8,348.33,347.8,348.33,4889.0,341.0,341.5197,341.0,341.5197,4889.0
2023-11-27 11:00:00,348.48,348.48,348.02,348.38,868.0,341.6667,341.6667,341.2157,341.5687,868.0
2023-11-27 11:10:00,348.33,348.33,348.07,348.13,700.0,341.5197,341.5197,341.2648,341.3236,700.0
2023-11-27 11:20:00,348.27,348.37,348.22,348.37,1410.0,341.4609,341.5589,341.4118,341.5589,1410.0
2023-11-27 11:30:00,348.49,348.68,348.25,348.25,2357.0,341.6766,341.8628,341.4412,341.4412,2357.0
2023-11-27 11:40:00,348.33,348.49,348.07,348.49,2966.0,341.5197,341.6766,341.2648,341.6766,2966.0
2023-11-27 11:50:00,348.52,348.83,348.31,348.33,1249.0,341.706,342.0099,341.5001,341.5197,1249.0
2023-11-27 12:00:00,347.85,347.85,347.51,347.76,1116.0,341.0491,341.0491,340.7157,340.9608,1116.0
2023-11-27 12:10:00,347.76,347.77,347.62,347.65,1104.0,340.9608,340.9706,340.8236,340.853,1104.0
2023-11-27 12:20:00,347.66,347.84,347.42,347.8,5589.0,340.8628,341.0393,340.6275,341.0,5589.0
2023-11-27 12:30:00,347.82,348.1,347.61,348.1,3423.0,341.0197,341.2942,340.8138,341.2942,3423.0
2023-11-27 12:40:00,348.05,348.25,347.97,347.99,2863.0,341.2452,341.4412,341.1667,341.1863,2863.0
2023-11-27 12:50:00,348.11,348.38,347.83,348.38,3052.0,341.304,341.5687,341.0295,341.5687,3052.0
2023-11-27 13:00:00,348.28,348.31,348.1,348.16,650.0,341.4707,341.5001,341.2942,341.353,650.0
2023-11-27 13:10:00,348.03,348.2,347.93,348.1,3038.0,341.2255,341.3922,341.1275,341.2942,3038.0
2023-11-27 13:20:00,347.94,348.0,347.92,348.0,943.0,341.1373,341.1961,341.1177,341.1961,943.0
2023-11-27 13:30:00,348.21,348.33,348.06,348.09,1941.0,341.402,341.5197,341.255,341.2844,1941.0
2023-11-27 13:40:00,347.95,347.95,347.83,347.84,1875.0,341.1471,341.1471,341.0295,341.0393,1875.0
2023-11-27 13:50:00,347.88,348.18,347.84,348.18,1654.0,341.0785,341.3726,341.0393,341.3726,1654.0
2023-11-27 14:00:00,348.27,348.43,348.21,348.43,2464.0,341.4609,341.6177,341.402,341.6177,2464.0
2023-11-27 14:10:00,348.43,348.58,348.2,348.2,1100.0,341.6177,341.7648,341.3922,341.3922,1100.0
2023-11-27 14:20:00,348.33,348.47,348.29,348.47,979.0,341.5197,341.6569,341.4805,341.6569,979.0
2023-11-27 14:30:00,348.42,348.71,348.36,348.53,1796.0,341.6079,341.8923,341.5491,341.7158,1796.0
2023-11-27 14:40:00,348.58,348.72,348.21,348.45,3414.0,341.7648,341.9021,341.402,341.6373,3414.0
2023-11-27 14:50:00,348.49,348.61,348.4,348.61,2469.0,341.6766,341.7942,341.5883,341.7942,2469.0
2023-11-27 15:00:00,348.66,349.02,348.65,349.02,1928.0,341.8432,342.1962,341.8334,342.1962,1928.0
2023-11-27 15:10:00,349.12,349.28,348.92,349.28,2287.0,342.2942,342.4511,342.0981,342.4511,2287.0
2023-11-27 15:20:00,349.22,349.7,349.09,349.68,5305.0,342.3923,342.8629,342.2648,342.8433,5305.0
2023-11-27 15:30:00,349.73,349.73,349.33,349.56,2172.0,342.8923,342.8923,342.5001,342.7256,2172.0
2023-11-27 15:40:00,349.58,349.58,349.17,349.17,4052.0,342.7452,342.7452,342.3433,342.3433,4052.0
2023-11-27 15:50:00,349.26,349.66,349.11,349.37,23305.0,342.4315,342.8237,342.2844,342.5393,23305.0
2023-11-28 09:30:00,349.04,349.04,347.87,347.93,2403.0,342.2158,342.2158,341.0687,341.1275,2403.0
2023-11-28 09:40:00,347.53,348.32,347.22,348.32,1280.0,340.7353,341.5099,340.4314,341.5099,1280.0
2023-11-28 09:50:00,348.2,348.51,347.38,348.24,8455.0,341.3922,341.6962,340.5883,341.4314,8455.0
2023-11-28 10:00:00,347.95,348.11,347.87,348.06,1522.0,341.1471,341.304,341.0687,341.255,1522.0
2023-11-28 10:10:00,348.21,348.77,348.2,348.77,301.0,341.402,341.9511,341.3922,341.9511,301.0
2023-11-28 10:20:00,349.0,349.0,348.82,348.82,1703.0,342.1766,342.1766,342.0001,342.0001,1703.0
2023-11-28 10:30:00,348.81,349.2,348.63,348.93,3455.0,341.9903,342.3727,341.8138,342.108,3455.0
2023-11-28 10:40:00,349.0,349.62,348.99,349.19,3352.0,342.1766,342.7845,342.1668,342.3629,3352.0
2023-11-28 10:50:00,349.24,349.57,349.23,349.38,5531.0,342.4119,342.7354,342.4021,342.5492,5531.0
2023-11-28 11:00:00,349.48,349.48,349.08,349.12,2469.0,342.6472,342.6472,342.255,342.2942,2469.0
2023-11-28 11:10:00,349.05,349.07,348.55,348.87,1974.0,342.2256,342.2452,341.7354,342.0491,1974.0
2023-11-28 11:20:00,348.76,348.76,348.3,348.44,1810.0,341.9413,341.9413,341.4903,341.6275,1810.0
2023-11-28 11:30:00,348.65,349.25,348.65,349.2,1230.0,341.8334,342.4217,341.8334,342.3727,1230.0
2023-11-28 11:40:00,349.21,349.23,348.76,348.76,4082.0,342.3825,342.4021,341.9413,341.9413,4082.0
2023-11-28 11:50:00,348.76,348.84,348.76,348.84,602.0,341.9413,342.0197,341.9413,342.0197,602.0
2023-11-28 12:00:00,348.84,349.0,348.67,348.75,2127.0,342.0197,342.1766,341.853,341.9315,2127.0
2023-11-28 12:10:00,348.82,348.82,348.1,348.1,1501.0,342.0001,342.0001,341.2942,341.2942,1501.0
2023-11-28 12:20:00,348.04,348.22,347.79,347.8,727.0,341.2354,341.4118,340.9902,341.0,727.0
2023-11-28 12:30:00,347.42,347.67,347.08,347.08,1015.0,340.6275,340.8726,340.2941,340.2941,1015.0
2023-11-28 12:40:00,347.08,347.08,346.88,346.88,1128.0,340.2941,340.2941,340.098,340.098,1128.0
2023-11-28 12:50:00,346.81,347.2,346.81,346.93,710.0,340.0294,340.4118,340.0294,340.1471,710.0
2023-11-28 13:00:00,346.93,346.93,345.96,346.42,3789.0,340.1471,340.1471,339.196,339.647,3789.0
2023-11-28 13:10:00,346.1,346.11,345.76,345.88,2292.0,339.3333,339.3431,338.9999,339.1176,2292.0
2023-11-28 13:20:00,345.88,346.53,345.64,346.49,3352.0,339.1176,339.7549,338.8823,339.7157,3352.0
2023-11-28 13:30:00,346.47,346.78,346.33,346.48,4687.0,339.696,340.0,339.5588,339.7059,4687.0
2023-11-28 13:40:00,346.49,346.73,346.49,346.71,500.0,339.7157,339.951,339.7157,339.9314,500.0
2023-11-28 13:50:00,346.94,346.94,346.55,346.55,4263.0,340.1569,340.1569,339.7745,339.7745,4263.0
2023-11-28 14:00:00,346.52,346.72,346.27,346.38,2512.0,339.7451,339.9412,339.5,339.6078,2512.0
2023-11-28 14:10:00,346.54,346.78,346.54,346.56,2375.0,339.7647,340.0,339.7647,339.7843,2375.0
2023-11-28 14:20:00,346.85,346.85,346.5,346.71,934.0,340.0686,340.0686,339.7255,339.9314,934.0
2023-11-28 14:30:00,346.65,346.92,346.44,346.92,1157.0,339.8725,340.1372,339.6666,340.1372,1157.0
2023-11-28 14:40:00,347.13,347.13,346.85,347.02,1462.0,340.3431,340.3431,340.0686,340.2353,1462.0
2023-11-28 14:50:00,347.13,347.23,346.98,347.15,1529.0,340.3431,340.4412,340.1961,340.3628,1529.0
2023-11-28 15:00:00,347.16,347.16,346.81,346.81,2236.0,340.3726,340.3726,340.0294,340.0294,2236.0
2023-11-28 15:10:00,346.82,346.96,346.74,346.82,2486.0,340.0392,340.1765,339.9608,340.0392,2486.0
2023-11-28 15:20:00,346.82,346.87,345.89,346.34,6303.0,340.0392,340.0882,339.1274,339.5686,6303.0
2023-11-28 15:30:00,346.27,346.27,345.72,345.88,3100.0,339.5,339.5,338.9607,339.1176,3100.0
2023-11-28 15:40:00,345.81,346.31,345.52,346.31,7509.0,339.049,339.5392,338.7646,339.5392,7509.0
2023-11-28 15:50:00,346.75,346.75,345.43,345.5,33545.0,339.9706,339.9706,338.6764,338.745,33545.0
2023-11-29 09:30:00,347.37,348.84,345.95,347.84,5523.0,340.5785,342.0197,339.1862,341.0393,5523.0
2023-11-29 09:40:00,348.05,348.15,346.4,346.91,6709.0,341.2452,341.3432,339.6274,340.1274,6709.0
2023-11-29 09:50:00,347.19,348.36,346.77,348.17,8346.0,340.402,341.5491,339.9902,341.3628,8346.0
2023-11-29 10:00:00,347.99,348.42,347.54,348.14,3927.0,341.1863,341.6079,340.7451,341.3334,3927.0
2023-11-29 10:10:00,348.06,348.29,347.67,347.96,8561.0,341.255,341.4805,340.8726,341.1569,8561.0
2023-11-29 10:20:00,347.98,348.99,347.97,348.63,5739.0,341.1765,342.1668,341.1667,341.8138,5739.0
2023-11-29 10:30:00,348.69,349.33,348.63,349.03,1530.0,341.8726,342.5001,341.8138,342.206,1530.0
2023-11-29 10:40:00,349.07,349.28,348.63,348.73,2826.0,342.2452,342.4511,341.8138,341.9119,2826.0
2023-11-29 10:50:00,348.78,349.13,348.69,348.91,3137.0,341.9609,342.304,341.8726,342.0883,3137.0
2023-11-29 11:00:00,348.91,349.56,348.82,348.88,2925.0,342.0883,342.7256,342.0001,342.0589,2925.0
2023-11-29 11:10:00,349.37,349.37,348.72,349.12,2632.0,342.5393,342.5393,341.9021,342.2942,2632.0
2023-11-29 11:20:00,348.94,349.37,348.74,348.89,3475.0,342.1178,342.5393,341.9217,342.0687,3475.0
2023-11-29 11:30:00,349.02,349.06,348.55,348.93,2151.0,342.1962,342.2354,341.7354,342.108,2151.0
2023-11-29 11:40:00,349.19,349.39,348.94,348.94,1153.0,342.3629,342.559,342.1178,342.1178,1153.0
2023-11-29 11:50:00,348.96,349.28,348.91,349.11,1400.0,342.1374,342.4511,342.0883,342.2844,1400.0
2023-11-29 12:00:00,349.07,349.41,349.05,349.34,2281.0,342.2452,342.5786,342.2256,342.5099,2281.0
2023-11-29 12:10:00,349.32,349.63,349.17,349.63,3239.0,342.4903,342.7943,342.3433,342.7943,3239.0
2023-11-29 12:20:00,349.67,349.68,349.37,349.56,3133.0,342.8335,342.8433,342.5393,342.7256,3133.0
2023-11-29 12:30:00,349.58,350.15,349.58,349.96,2735.0,342.7452,343.3041,342.7452,343.1178,2735.0
2023-11-29 12:40:00,350.15,350.15,349.94,350.07,2644.0,343.3041,343.3041,343.0982,343.2257,2644.0
2023-11-29 12:50:00,350.1,350.2,349.87,349.87,2788.0,343.2551,343.3531,343.0296,343.0296,2788.0
2023-11-29 13:00:00,350.08,350.22,349.84,350.17,3584.0,343.2355,343.3727,343.0002,343.3237,3584.0
2023-11-29 13:10:00,350.12,350.13,350.05,350.06,440.0,343.2747,343.2845,343.2061,343.2159,440.0
2023-11-29 13:20:00,350.18,350.5,350.01,350.44,3128.0,343.3335,343.6473,343.1668,343.5884,3128.0
2023-11-29 13:30:00,350.33,350.33,350.15,350.19,3291.0,343.4806,343.4806,343.3041,343.3433,3291.0
2023-11-29 13:40:00,350.16,350.73,350.04,350.73,1439.0,343.3139,343.8728,343.1962,343.8728,1439.0
2023-11-29 13:50:00,350.75,350.87,350.49,350.65,1829.0,343.8924,344.01,343.6375,343.7943,1829.0
2023-11-29 14:00:00,350.66,350.78,350.49,350.6,3857.0,343.8041,343.9218,343.6375,343.7453,3857.0
2023-11-29 14:10:00,350.47,350.68,350.01,350.01,4137.0,343.6178,343.8237,343.1668,343.1668,4137.0
2023-11-29 14:20:00,350.04,350.23,349.65,349.75,2084.0,343.1962,343.3825,342.8139,342.9119,2084.0
2023-11-29 14:30:00,349.67,349.67,349.05,349.06,3180.0,342.8335,342.8335,342.2256,342.2354,3180.0
2023-11-29 14:40:00,349.09,349.28,348.83,349.22,3054.0,342.2648,342.4511,342.0099,342.3923,3054.0
2023-11-29 14:50:00,349.13,349.14,348.88,349.0,3044.0,342.304,342.3138,342.0589,342.1766,3044.0
2023-11-29 15:00:00,348.96,349.16,348.66,349.16,5966.0,342.1374,342.3335,341.8432,342.3335,5966.0
2023-11-29 15:10:00,348.83,348.94,348.48,348.51,2384.0,342.0099,342.1178,341.6667,341.6962,2384.0
2023-11-29 15:20:00,348.36,348.37,347.87,348.04,4053.0,341.5491,341.5589,341.0687,341.2354,4053.0
2023-11-29 15:30:00,348.02,348.12,347.43,347.44,5632.0,341.2157,341.3138,340.6373,340.6471,5632.0
2023-11-29 15:40:00,347.56,348.0,347.53,347.97,5697.0,340.7647,341.1961,340.7353,341.1667,5697.0
2023-11-29 15:50:00,348.02,348.52,347.75,348.52,24152.0,341.2157,341.706,340.951,341.706,24152.0
2023-11-30 09:30:00,349.63,349.63,347.74,348.23,4821.0,342.7943,342.7943,340.9412,341.4216,4821.0
2023-11-30 09:40:00,348.12,350.81,348.11,349.88,4400.0,341.3138,343.9512,341.304,343.0394,4400.0
2023-11-30 09:50:00,349.88,352.3,349.88,352.3,1876.0,343.0394,345.4121,343.0394,345.4121,1876.0
2023-11-30 10:00:00,352.59,352.7,351.64,351.79,4473.0,345.6964,345.8042,344.765,344.912,4473.0
2023-11-30 10:10:00,351.79,352.33,351.62,351.8,2827.0,344.912,345.4415,344.7454,344.9218,2827.0
2023-11-30 10:20:00,351.77,352.09,351.54,351.54,2656.0,344.8924,345.2062,344.6669,344.6669,2656.0
2023-11-30 10:30:00,351.33,352.01,351.15,351.15,2804.0,344.461,345.1277,344.2845,344.2845,2804.0
2023-11-30 10:40:00,351.27,351.46,350.81,350.97,2370.0,344.4022,344.5885,343.9512,344.1081,2370.0
2023-11-30 10:50:00,350.94,352.14,350.94,352.14,5389.0,344.0787,345.2552,344.0787,345.2552,5389.0
2023-11-30 11:00:00,352.53,352.53,351.96,352.3,3541.0,345.6376,345.6376,345.0787,345.4121,3541.0
2023-11-30 11:10:00,352.3,352.33,351.77,351.85,2982.0,345.4121,345.4415,344.8924,344.9709,2982.0
2023-11-30 11:20:00,351.69,352.62,351.66,352.26,2749.0,344.814,345.7258,344.7846,345.3728,2749.0
2023-11-30 11:30:00,352.29,352.29,351.76,351.76,4387.0,345.4023,345.4023,344.8826,344.8826,4387.0
2023-11-30 11:40:00,351.89,351.9,351.18,351.6,3095.0,345.0101,345.0199,344.314,344.7257,3095.0
2023-11-30 11:50:00,351.35,351.65,351.08,351.08,2653.0,344.4806,344.7748,344.2159,344.2159,2653.0
2023-11-30 12:00:00,351.03,351.68,350.99,351.68,1746.0,344.1669,344.8042,344.1277,344.8042,1746.0
2023-11-30 12:10:00,351.63,351.63,350.54,350.64,1503.0,344.7552,344.7552,343.6865,343.7845,1503.0
2023-11-30 12:20:00,350.47,350.82,350.47,350.63,16779.0,343.6178,343.961,343.6178,343.7747,16779.0
2023-11-30 12:30:00,350.79,350.91,350.5,350.54,8698.0,343.9316,344.0492,343.6473,343.6865,8698.0
2023-11-30 12:40:00,350.93,351.3,350.56,351.24,12096.0,344.0688,344.4316,343.7061,344.3728,12096.0
2023-11-30 12:50:00,351.24,351.24,350.68,350.81,16189.0,344.3728,344.3728,343.8237,343.9512,16189.0
2023-11-30 13:00:00,350.71,351.06,350.71,351.01,2928.0,343.8531,344.1963,343.8531,344.1473,2928.0
2023-11-30 13:10:00,350.98,351.62,350.97,351.57,21105.0,344.1179,344.7454,344.1081,344.6963,21105.0
2023-11-30 13:20:00,351.78,352.16,351.61,351.61,3447.0,344.9022,345.2748,344.7356,344.7356,3447.0
2023-11-30 13:30:00,351.72,352.49,351.61,352.3,13271.0,344.8434,345.5983,344.7356,345.4121,13271.0
2023-11-30 13:40:00,352.31,352.4,351.48,351.87,24663.0,345.4219,345.5101,344.6081,344.9905,24663.0
2023-11-30 13:50:00,352.0,352.3,351.67,352.3,20772.0,345.1179,345.4121,344.7944,345.4121,20772.0
2023-11-30 14:00:00,352.09,352.32,352.08,352.23,4640.0,345.2062,345.4317,345.1964,345.3434,4640.0
2023-11-30 14:10:00,352.23,352.83,352.08,352.71,3488.0,345.3434,345.9317,345.1964,345.814,3488.0
2023-11-30 14:20:00,352.71,353.07,352.54,352.88,16017.0,345.814,346.167,345.6474,345.9807,16017.0
2023-11-30 14:30:00,352.75,353.12,352.57,353.0,5212.0,345.8533,346.216,345.6768,346.0984,5212.0
2023-11-30 14:40:00,353.03,353.48,353.03,353.4,1579.0,346.1278,346.569,346.1278,346.4906,1579.0
2023-11-30 14:50:00,353.54,353.69,353.17,353.38,5799.0,346.6278,346.7749,346.2651,346.4709,5799.0
2023-11-30 15:00:00,353.31,353.34,353.06,353.26,5199.0,346.4023,346.4317,346.1572,346.3533,5199.0
2023-11-30 15:10:00,353.25,353.42,353.02,353.13,6494.0,346.3435,346.5102,346.118,346.2258,6494.0
2023-11-30 15:20:00,353.04,353.17,352.64,352.71,7623.0,346.1376,346.2651,345.7454,345.814,7623.0
2023-11-30 15:30:00,352.7,352.7,352.33,352.45,9217.0,345.8042,345.8042,345.4415,345.5591,9217.0
2023-11-30 15:40:00,352.49,352.87,352.48,352.51,11456.0,345.5983,345.9709,345.5885,345.618,11456.0
2023-11-30 15:50:00,352.67,353.63,351.96,353.52,57443.0,345.7748,346.7161,345.0787,346.6082,57443.0
2023-12-01 09:30:00,353.18,354.0,352.21,353.29,6634.0,346.2749,347.0788,345.3238,346.3827,6634.0
2023-12-01 09:40:00,353.11,353.79,353.11,353.78,4460.0,346.2062,346.8729,346.2062,346.8631,4460.0
2023-12-01 09:50:00,353.66,354.39,353.35,354.39,6481.0,346.7455,347.4612,346.4415,347.4612,6481.0
2023-12-01 10:00:00,354.48,355.18,353.84,354.93,9021.0,347.5494,348.2358,346.922,347.9906,9021.0
2023-12-01 10:10:00,354.74,354.74,353.92,354.12,6454.0,347.8044,347.8044,347.0004,347.1965,6454.0
2023-12-01 10:20:00,354.01,354.49,353.76,353.84,10386.0,347.0886,347.5592,346.8435,346.922,10386.0
2023-12-01 10:30:00,353.64,353.97,353.55,353.55,5262.0,346.7259,347.0494,346.6376,346.6376,5262.0
2023-12-01 10:40:00,353.64,353.78,353.35,353.67,7707.0,346.7259,346.8631,346.4415,346.7553,7707.0
2023-12-01 10:50:00,353.7,354.14,353.7,354.04,4353.0,346.7847,347.2161,346.7847,347.118,4353.0
2023-12-01 11:00:00,353.53,353.67,352.85,353.64,3092.0,346.618,346.7553,345.9513,346.7259,3092.0
2023-12-01 11:10:00,354.62,355.08,354.62,354.91,2529.0,347.6867,348.1377,347.6867,347.971,2529.0
2023-12-01 11:20:00,354.97,355.37,354.96,355.37,2634.0,348.0299,348.422,348.0201,348.422,2634.0
2023-12-01 11:30:00,355.44,356.0,355.2,355.78,12130.0,348.4907,349.0397,348.2554,348.824,12130.0
2023-12-01 11:40:00,355.56,356.5,355.53,356.36,6415.0,348.6083,349.5299,348.5789,349.3927,6415.0
2023-12-01 11:50:00,356.67,357.38,356.67,357.38,12474.0,349.6966,350.3927,349.6966,350.3927,12474.0
2023-12-01 12:00:00,357.03,357.37,356.7,357.3,23146.0,350.0496,350.3829,349.726,350.3143,23146.0
2023-12-01 12:10:00,357.44,357.77,356.87,356.87,3081.0,350.4516,350.7751,349.8927,349.8927,3081.0
2023-12-01 12:20:00,357.32,357.62,357.32,357.41,934.0,350.3339,350.628,350.3339,350.4222,934.0
2023-12-01 12:30:00,357.32,357.52,356.97,357.41,2883.0,350.3339,350.53,349.9908,350.4222,2883.0
2023-12-01 12:40:00,357.55,357.82,357.55,357.82,675.0,350.5594,350.8241,350.5594,350.8241,675.0
2023-12-01 12:50:00,357.95,358.14,357.9,357.94,3523.0,350.9516,351.1379,350.9026,350.9418,3523.0
2023-12-01 13:00:00,357.89,358.04,357.64,357.87,2056.0,350.8928,351.0398,350.6477,350.8732,2056.0
2023-12-01 13:10:00,357.83,357.83,356.8,356.81,1983.0,350.8339,350.8339,349.8241,349.8339,1983.0
2023-12-01 13:20:00,356.97,357.26,356.68,357.04,3552.0,349.9908,350.2751,349.7064,350.0594,3552.0
2023-12-01 13:30:00,356.83,356.89,356.28,356.5,3317.0,349.8535,349.9123,349.3142,349.5299,3317.0
2023-12-01 13:40:00,356.59,356.59,356.29,356.36,1517.0,349.6182,349.6182,349.3241,349.3927,1517.0
2023-12-01 13:50:00,356.34,356.43,355.9,356.03,11065.0,349.3731,349.4613,348.9417,349.0691,11065.0
2023-12-01 14:00:00,356.03,356.65,356.0,356.4,5489.0,349.0691,349.677,349.0397,349.4319,5489.0
2023-12-01 14:10:00,356.07,356.57,356.07,356.34,1581.0,349.1084,349.5986,349.1084,349.3731,1581.0
2023-12-01 14:20:00,356.4,356.4,355.98,356.35,6416.0,349.4319,349.4319,349.0201,349.3829,6416.0
2023-12-01 14:30:00,356.31,356.64,356.22,356.5,7802.0,349.3437,349.6672,349.2554,349.5299,7802.0
2023-12-01 14:40:00,356.54,356.68,356.31,356.62,3634.0,349.5692,349.7064,349.3437,349.6476,3634.0
2023-12-01 14:50:00,356.71,356.98,356.7,356.8,2779.0,349.7358,350.0006,349.726,349.8241,2779.0
2023-12-01 15:00:00,356.9,356.9,356.03,356.34,5876.0,349.9221,349.9221,349.0691,349.3731,5876.0
2023-12-01 15:10:00,356.39,356.65,356.33,356.45,2800.0,349.4221,349.677,349.3633,349.4809,2800.0
2023-12-01 15:20:00,356.52,356.65,356.18,356.39,9198.0,349.5496,349.677,349.2162,349.4221,9198.0
2023-12-01 15:30:00,356.35,356.45,355.6,355.6,6258.0,349.3829,349.4809,348.6475,348.6475,6258.0
2023-12-01 15:40:00,355.65,355.96,355.48,355.88,7258.0,348.6966,349.0005,348.5299,348.9221,7258.0
2023-12-01 15:50:00,355.8,356.66,355.54,356.11,68077.0,348.8436,349.6868,348.5887,349.1476,68077.0
2023-12-04 09:30:00,353.81,357.02,352.72,355.49,7241.0,346.8925,350.0398,345.8239,348.5397,7241.0
2023-12-04 09:40:00,355.55,357.44,355.12,357.31,3378.0,348.5985,350.4516,348.1769,350.3241,3378.0
2023-12-04 09:50:00,357.04,357.75,355.72,355.72,5028.0,350.0594,350.7555,348.7652,348.7652,5028.0
2023-12-04 10:00:00,355.67,355.67,354.88,355.66,3690.0,348.7162,348.7162,347.9416,348.7064,3690.0
2023-12-04 10:10:00,355.81,356.01,355.35,355.73,4825.0,348.8534,349.0495,348.4024,348.775,4825.0
2023-12-04 10:20:00,355.75,356.02,355.03,355.23,11834.0,348.7946,349.0593,348.0887,348.2848,11834.0
2023-12-04 10:30:00,355.35,355.57,354.73,355.0,12539.0,348.4024,348.6181,347.7946,348.0593,12539.0
2023-12-04 10:40:00,354.98,355.16,354.75,355.06,6916.0,348.0397,348.2161,347.8142,348.1181,6916.0
2023-12-04 10:50:00,354.85,355.07,354.39,354.92,9869.0,347.9122,348.1279,347.4612,347.9808,9869.0
2023-12-04 11:00:00,354.73,355.64,354.54,355.27,13533.0,347.7946,348.6868,347.6083,348.324,13533.0
2023-12-04 11:10:00,355.13,355.13,354.5,354.66,9739.0,348.1867,348.1867,347.569,347.7259,9739.0
2023-12-04 11:20:00,354.6,354.85,354.44,354.78,4972.0,347.6671,347.9122,347.5102,347.8436,4972.0
2023-12-04 11:30:00,354.58,354.76,354.16,354.23,5828.0,347.6475,347.824,347.2357,347.3043,5828.0
2023-12-04 11:40:00,354.32,354.73,354.27,354.38,5711.0,347.3926,347.7946,347.3435,347.4514,5711.0
2023-12-04 11:50:00,354.51,354.73,354.18,354.18,9704.0,347.5789,347.7946,347.2553,347.2553,9704.0
2023-12-04 12:00:00,354.24,354.58,354.09,354.3,9812.0,347.3141,347.6475,347.1671,347.373,9812.0
2023-12-04 12:10:00,354.12,354.79,353.87,354.31,7880.0,347.1965,347.8534,346.9514,347.3828,7880.0
2023-12-04 12:20:00,354.29,354.76,354.27,354.56,3682.0,347.3632,347.824,347.3435,347.6279,3682.0
2023-12-04 12:30:00,354.46,354.63,354.24,354.24,2037.0,347.5298,347.6965,347.3141,347.3141,2037.0
2023-12-04 12:40:00,354.24,354.45,354.0,354.0,3351.0,347.3141,347.52,347.0788,347.0788,3351.0
2023-12-04 12:50:00,354.28,354.37,354.08,354.25,916.0,347.3534,347.4416,347.1573,347.3239,916.0
2023-12-04 13:00:00,354.36,354.53,354.18,354.4,2384.0,347.4318,347.5985,347.2553,347.471,2384.0
2023-12-04 13:10:00,354.33,354.35,354.09,354.12,2093.0,347.4024,347.422,347.1671,347.1965,2093.0
2023-12-04 13:20:00,354.08,354.09,353.75,353.85,1875.0,347.1573,347.1671,346.8337,346.9318,1875.0
2023-12-04 13:30:00,353.75,353.95,353.61,353.63,2202.0,346.8337,347.0298,346.6964,346.7161,2202.0
2023-12-04 13:40:00,353.66,354.1,353.66,354.1,1486.0,346.7455,347.1769,346.7455,347.1769,1486.0
2023-12-04 13:50:00,354.05,354.05,353.23,353.23,1982.0,347.1278,347.1278,346.3239,346.3239,1982.0
2023-12-04 14:00:00,353.25,353.59,353.25,353.5,1865.0,346.3435,346.6768,346.3435,346.5886,1865.0
2023-12-04 14:10:00,353.51,353.71,353.28,353.37,3733.0,346.5984,346.7945,346.3729,346.4611,3733.0
2023-12-04 14:20:00,353.37,353.37,353.02,353.02,2340.0,346.4611,346.4611,346.118,346.118,2340.0
2023-12-04 14:30:00,353.06,353.29,352.87,352.92,2723.0,346.1572,346.3827,345.9709,346.0199,2723.0
2023-12-04 14:40:00,352.88,353.36,352.88,353.15,4830.0,345.9807,346.4513,345.9807,346.2454,4830.0
2023-12-04 14:50:00,353.16,353.48,353.15,353.15,4451.0,346.2552,346.569,346.2454,346.2454,4451.0
2023-12-04 15:00:00,353.29,353.33,353.13,353.33,1241.0,346.3827,346.4219,346.2258,346.4219,1241.0
2023-12-04 15:10:00,353.46,353.7,353.46,353.56,1862.0,346.5494,346.7847,346.5494,346.6474,1862.0
2023-12-04 15:20:00,353.64,353.64,353.0,353.13,5276.0,346.7259,346.7259,346.0984,346.2258,5276.0
2023-12-04 15:30:00,352.88,353.11,352.64,353.02,4117.0,345.9807,346.2062,345.7454,346.118,4117.0
2023-12-04 15:40:00,353.08,353.65,353.03,353.58,8419.0,346.1768,346.7357,346.1278,346.667,8419.0
2023-12-04 15:50:00,353.8,354.18,353.26,353.74,39452.0,346.8827,347.2553,346.3533,346.8239,39452.0
2023-12-05 09:30:00,352.4,352.4,350.7,350.7,5932.0,345.5101,345.5101,343.8433,343.8433,5932.0
2023-12-05 09:40:00,350.7,350.86,350.09,350.86,1395.0,343.8433,344.0002,343.2453,344.0002,1395.0
2023-12-05 09:50:00,351.24,351.91,350.97,350.97,1858.0,344.3728,345.0297,344.1081,344.1081,1858.0
2023-12-05 10:00:00,352.48,352.51,351.67,351.67,1000.0,345.5885,345.618,344.7944,344.7944,1000.0
2023-12-05 10:10:00,351.67,351.67,350.42,350.42,902.0,344.7944,344.7944,343.5688,343.5688,902.0
2023-12-05 10:20:00,350.63,351.15,350.63,351.09,2289.0,343.7747,344.2845,343.7747,344.2257,2289.0
2023-12-05 10:30:00,351.2,351.2,350.2,350.2,3449.0,344.3336,344.3336,343.3531,343.3531,3449.0
2023-12-05 10:40:00,350.02,350.85,350.0,350.42,7129.0,343.1766,343.9904,343.157,343.5688,7129.0
2023-12-05 10:50:00,350.36,351.35,350.35,351.15,2535.0,343.51,344.4806,343.5002,344.2845,2535.0
2023-12-05 11:00:00,351.18,351.33,350.99,350.99,3533.0,344.314,344.461,344.1277,344.1277,3533.0
2023-12-05 11:10:00,351.31,351.31,350.71,350.72,3308.0,344.4414,344.4414,343.8531,343.863,3308.0
2023-12-05 11:20:00,350.59,351.31,350.51,351.31,2183.0,343.7355,344.4414,343.6571,344.4414,2183.0
2023-12-05 11:30:00,351.18,351.62,351.17,351.29,3861.0,344.314,344.7454,344.3042,344.4218,3861.0
2023-12-05 11:40:00,351.23,351.23,350.91,350.91,2319.0,344.363,344.363,344.0492,344.0492,2319.0
2023-12-05 11:50:00,350.95,350.95,350.31,350.7,2322.0,344.0885,344.0885,343.461,343.8433,2322.0
2023-12-05 12:00:00,351.12,351.22,350.88,350.88,1944.0,344.2551,344.3532,344.0198,344.0198,1944.0
2023-12-05 12:10:00,350.9,351.22,350.89,351.12,1600.0,344.0394,344.3532,344.0296,344.2551,1600.0
2023-12-05 12:20:00,351.15,351.15,350.69,351.01,1747.0,344.2845,344.2845,343.8335,344.1473,1747.0
2023-12-05 12:30:00,350.88,350.89,350.21,350.21,2138.0,344.0198,344.0296,343.3629,343.3629,2138.0
2023-12-05 12:40:00,350.21,350.32,349.93,350.19,1733.0,343.3629,343.4708,343.0884,343.3433,1733.0
2023-12-05 12:50:00,350.57,351.34,350.57,351.25,2217.0,343.7159,344.4708,343.7159,344.3826,2217.0
2023-12-05 13:00:00,351.34,351.54,351.34,351.54,700.0,344.4708,344.6669,344.4708,344.6669,700.0
2023-12-05 13:10:00,351.69,351.79,351.43,351.66,1200.0,344.814,344.912,344.5591,344.7846,1200.0
2023-12-05 13:20:00,351.87,352.14,351.74,352.14,1710.0,344.9905,345.2552,344.863,345.2552,1710.0
2023-12-05 13:30:00,352.34,352.85,352.26,352.85,1502.0,345.4513,345.9513,345.3728,345.9513,1502.0
2023-12-05 13:40:00,352.67,352.91,352.59,352.74,3764.0,345.7748,346.0101,345.6964,345.8435,3764.0
2023-12-05 13:50:00,352.54,352.7,352.48,352.61,930.0,345.6474,345.8042,345.5885,345.716,930.0
2023-12-05 14:00:00,352.72,352.77,352.45,352.69,2504.0,345.8239,345.8729,345.5591,345.7944,2504.0
2023-12-05 14:10:00,352.9,353.21,352.81,352.87,2846.0,346.0003,346.3043,345.9121,345.9709,2846.0
2023-12-05 14:20:00,352.69,352.74,352.51,352.74,1937.0,345.7944,345.8435,345.618,345.8435,1937.0
2023-12-05 14:30:00,352.79,352.83,352.7,352.73,869.0,345.8925,345.9317,345.8042,345.8337,869.0
2023-12-05 14:40:00,352.74,352.88,352.65,352.81,3580.0,345.8435,345.9807,345.7552,345.9121,3580.0
2023-12-05 14:50:00,352.83,353.24,352.83,353.01,2733.0,345.9317,346.3337,345.9317,346.1082,2733.0
2023-12-05 15:00:00,352.99,353.3,352.98,353.21,1500.0,346.0886,346.3925,346.0788,346.3043,1500.0
2023-12-05 15:10:00,353.16,353.23,353.03,353.07,3549.0,346.2552,346.3239,346.1278,346.167,3549.0
2023-12-05 15:20:00,353.23,353.32,352.78,352.85,4127.0,346.3239,346.4121,345.8827,345.9513,4127.0
2023-12-05 15:30:00,352.82,352.85,352.33,352.33,2928.0,345.9219,345.9513,345.4415,345.4415,2928.0
2023-12-05 15:40:00,352.25,352.62,351.93,352.49,4690.0,345.363,345.7258,345.0493,345.5983,4690.0
2023-12-05 15:50:00,352.57,352.71,351.96,352.58,28831.0,345.6768,345.814,345.0787,345.6866,28831.0
2023-12-06 09:30:00,355.33,356.11,355.08,355.08,4179.0,348.3828,349.1476,348.1377,348.1377,4179.0
2023-12-06 09:40:00,355.68,356.93,355.59,356.5,2192.0,348.726,349.9515,348.6377,349.5299,2192.0
2023-12-06 09:50:00,356.5,356.54,355.75,356.01,3659.0,349.5299,349.5692,348.7946,349.0495,3659.0
2023-12-06 10:00:00,356.56,357.12,356.2,356.5,2652.0,349.5888,350.1378,349.2358,349.5299,2652.0
2023-12-06 10:10:00,356.3,356.63,356.13,356.28,1409.0,349.3339,349.6574,349.1672,349.3142,1409.0
2023-12-06 10:20:00,356.2,356.2,354.97,356.04,2292.0,349.2358,349.2358,348.0299,349.0789,2292.0
2023-12-06 10:30:00,355.27,355.56,355.02,355.14,702.0,348.324,348.6083,348.0789,348.1965,702.0
2023-12-06 10:40:00,354.93,354.93,353.85,353.86,1709.0,347.9906,347.9906,346.9318,346.9416,1709.0
2023-12-06 10:50:00,353.69,353.69,352.43,353.18,3308.0,346.7749,346.7749,345.5395,346.2749,3308.0
2023-12-06 11:00:00,353.79,354.04,353.49,353.54,2307.0,346.8729,347.118,346.5788,346.6278,2307.0
2023-12-06 11:10:00,353.74,354.27,353.73,353.88,2284.0,346.8239,347.3435,346.8141,346.9612,2284.0
2023-12-06 11:20:00,354.0,354.01,353.58,353.86,2120.0,347.0788,347.0886,346.667,346.9416,2120.0
2023-12-06 11:30:00,353.41,353.41,353.1,353.24,1779.0,346.5004,346.5004,346.1964,346.3337,1779.0
2023-12-06 11:40:00,353.24,353.24,352.9,352.9,1926.0,346.3337,346.3337,346.0003,346.0003,1926.0
2023-12-06 11:50:00,353.34,353.39,352.99,353.38,1800.0,346.4317,346.4808,346.0886,346.4709,1800.0
2023-12-06 12:00:00,353.11,353.19,352.63,352.94,3813.0,346.2062,346.2847,345.7356,346.0395,3813.0
2023-12-06 12:10:00,352.83,352.84,352.15,352.15,1561.0,345.9317,345.9415,345.265,345.265,1561.0
2023-12-06 12:20:00,352.25,352.42,352.1,352.1,832.0,345.363,345.5297,345.216,345.216,832.0
2023-12-06 12:30:00,352.43,352.43,352.11,352.41,2101.0,345.5395,345.5395,345.2258,345.5199,2101.0
2023-12-06 12:40:00,352.42,352.42,351.5,351.95,2691.0,345.5297,345.5297,344.6277,345.0689,2691.0
2023-12-06 12:50:00,352.02,352.12,351.7,351.77,3528.0,345.1375,345.2356,344.8238,344.8924,3528.0
2023-12-06 13:00:00,351.73,352.14,351.72,351.99,2912.0,344.8532,345.2552,344.8434,345.1081,2912.0
2023-12-06 13:10:00,352.01,352.24,351.71,352.1,5859.0,345.1277,345.3532,344.8336,345.216,5859.0
2023-12-06 13:20:00,352.11,352.49,352.11,352.49,1354.0,345.2258,345.5983,345.2258,345.5983,1354.0
2023-12-06 13:30:00,352.47,352.51,352.07,352.08,2409.0,345.5787,345.618,345.1866,345.1964,2409.0
2023-12-06 13:40:00,352.1,352.1,351.92,351.98,1231.0,345.216,345.216,345.0395,345.0983,1231.0
2023-12-06 13:50:00,352.05,352.07,351.4,351.41,3362.0,345.167,345.1866,344.5297,344.5395,3362.0
2023-12-06 14:00:00,351.4,352.02,351.28,352.0,2392.0,344.5297,345.1375,344.412,345.1179,2392.0
2023-12-06 14:10:00,351.97,351.99,351.63,351.63,2715.0,345.0885,345.1081,344.7552,344.7552,2715.0
2023-12-06 14:20:00,351.55,351.55,351.08,351.35,1504.0,344.6767,344.6767,344.2159,344.4806,1504.0
2023-12-06 14:30:00,351.35,351.69,351.28,351.5,3367.0,344.4806,344.814,344.412,344.6277,3367.0
2023-12-06 14:40:00,351.52,351.52,351.04,351.23,3074.0,344.6473,344.6473,344.1767,344.363,3074.0
2023-12-06 14:50:00,351.35,351.43,351.1,351.27,1468.0,344.4806,344.5591,344.2355,344.4022,1468.0
2023-12-06 15:00:00,351.22,351.31,351.11,351.3,1448.0,344.3532,344.4414,344.2453,344.4316,1448.0
2023-12-06 15:10:00,351.4,351.76,351.23,351.65,8894.0,344.5297,344.8826,344.363,344.7748,8894.0
2023-12-06 15:20:00,351.55,351.64,350.66,350.78,8836.0,344.6767,344.765,343.8041,343.9218,8836.0
2023-12-06 15:30:00,350.86,350.87,350.31,350.34,7799.0,344.0002,344.01,343.461,343.4904,7799.0
2023-12-06 15:40:00,350.31,350.66,349.9,350.65,7730.0,343.461,343.8041,343.059,343.7943,7730.0
2023-12-06 15:50:00,350.54,350.54,349.93,350.36,37376.0,343.6865,343.6865,343.0884,343.51,37376.0
2023-12-07 09:30:00,351.28,351.41,351.28,351.35,2623.0,344.412,344.5395,344.412,344.4806,2623.0
2023-12-07 09:40:00,351.25,351.65,351.13,351.49,1448.0,344.3826,344.7748,344.2649,344.6179,1448.0
2023-12-07 09:50:00,351.34,351.99,351.34,351.59,1313.0,344.4708,345.1081,344.4708,344.7159,1313.0
2023-12-07 10:00:00,351.88,351.89,351.47,351.47,712.0,345.0003,345.0101,344.5983,344.5983,712.0
2023-12-07 10:10:00,351.55,352.33,351.55,352.33,301.0,344.6767,345.4415,344.6767,345.4415,301.0
2023-12-07 10:20:00,352.26,352.47,352.14,352.46,1100.0,345.3728,345.5787,345.2552,345.5689,1100.0
2023-12-07 10:30:00,352.48,352.74,352.23,352.53,4707.0,345.5885,345.8435,345.3434,345.6376,4707.0
2023-12-07 10:40:00,352.23,352.26,351.68,351.68,2916.0,345.3434,345.3728,344.8042,344.8042,2916.0
2023-12-07 10:50:00,351.63,352.08,351.61,351.61,1900.0,344.7552,345.1964,344.7356,344.7356,1900.0
2023-12-07 11:00:00,351.81,352.3,351.61,351.94,3348.0,344.9316,345.4121,344.7356,345.0591,3348.0
2023-12-07 11:10:00,351.56,351.61,350.56,350.6,2081.0,344.6865,344.7356,343.7061,343.7453,2081.0
2023-12-07 11:20:00,350.63,350.75,350.63,350.72,306.0,343.7747,343.8924,343.7747,343.863,306.0
2023-12-07 11:30:00,350.61,350.9,350.37,350.47,3038.0,343.7551,344.0394,343.5198,343.6178,3038.0
2023-12-07 11:40:00,350.6,350.65,350.37,350.4,414.0,343.7453,343.7943,343.5198,343.5492,414.0
2023-12-07 11:50:00,350.38,351.09,350.38,351.09,1200.0,343.5296,344.2257,343.5296,344.2257,1200.0
2023-12-07 12:00:00,351.41,351.69,351.05,351.23,8518.0,344.5395,344.814,344.1865,344.363,8518.0
2023-12-07 12:10:00,351.22,351.38,350.99,351.38,652.0,344.3532,344.51,344.1277,344.51,652.0
2023-12-07 12:20:00,351.37,351.53,351.36,351.53,525.0,344.5002,344.6571,344.4904,344.6571,525.0
2023-12-07 12:30:00,351.54,351.54,351.54,351.54,100.0,344.6669,344.6669,344.6669,344.6669,100.0
2023-12-07 12:40:00,351.76,352.04,351.65,351.65,607.0,344.8826,345.1571,344.7748,344.7748,607.0
2023-12-07 12:50:00,351.63,351.63,351.58,351.58,1476.0,344.7552,344.7552,344.7061,344.7061,1476.0
2023-12-07 13:00:00,351.77,351.77,351.5,351.5,787.0,344.8924,344.8924,344.6277,344.6277,787.0
2023-12-07 13:10:00,351.77,351.95,351.56,351.95,801.0,344.8924,345.0689,344.6865,345.0689,801.0
2023-12-07 13:20:00,351.83,351.98,351.74,351.74,1081.0,344.9513,345.0983,344.863,344.863,1081.0
2023-12-07 13:30:00,352.02,352.13,351.86,352.04,1436.0,345.1375,345.2454,344.9807,345.1571,1436.0
2023-12-07 13:40:00,352.1,352.45,352.09,352.45,901.0,345.216,345.5591,345.2062,345.5591,901.0
2023-12-07 13:50:00,352.16,352.17,352.08,352.08,1785.0,345.2748,345.2846,345.1964,345.1964,1785.0
2023-12-07 14:00:00,352.24,352.44,352.19,352.44,1001.0,345.3532,345.5493,345.3042,345.5493,1001.0
2023-12-07 14:10:00,352.5,352.53,352.27,352.49,1277.0,345.6082,345.6376,345.3826,345.5983,1277.0
2023-12-07 14:20:00,352.61,352.86,352.6,352.86,2100.0,345.716,345.9611,345.7062,345.9611,2100.0
2023-12-07 14:30:00,352.81,352.83,352.64,352.83,1600.0,345.9121,345.9317,345.7454,345.9317,1600.0
2023-12-07 14:40:00,352.98,353.01,352.87,353.01,3530.0,346.0788,346.1082,345.9709,346.1082,3530.0
2023-12-07 14:50:00,352.87,352.87,352.44,352.44,1960.0,345.9709,345.9709,345.5493,345.5493,1960.0
2023-12-07 15:00:00,352.48,352.48,352.12,352.3,2839.0,345.5885,345.5885,345.2356,345.4121,2839.0
2023-12-07 15:10:00,352.45,352.45,352.27,352.41,1225.0,345.5591,345.5591,345.3826,345.5199,1225.0
2023-12-07 15:20:00,352.55,352.55,352.42,352.49,3199.0,345.6572,345.6572,345.5297,345.5983,3199.0
2023-12-07 15:30:00,352.49,352.75,352.26,352.43,2447.0,345.5983,345.8533,345.3728,345.5395,2447.0
2023-12-07 15:40:00,352.53,352.77,352.36,352.62,5389.0,345.6376,345.8729,345.4709,345.7258,5389.0
2023-12-07 15:50:00,352.68,352.92,352.27,352.73,16065.0,345.7846,346.0199,345.3826,345.8337,16065.0
2023-12-08 09:30:00,352.32,352.99,352.32,352.99,2605.0,345.4317,346.0886,345.4317,346.0886,2605.0
2023-12-08 09:40:00,353.56,354.25,353.55,354.08,2874.0,346.6474,347.3239,346.6376,347.1573,2874.0
2023-12-08 09:50:00,354.38,354.53,353.9,354.12,3549.0,347.4514,347.5985,346.9808,347.1965,3549.0
2023-12-08 10:00:00,354.45,355.22,354.45,354.73,3753.0,347.52,348.275,347.52,347.7946,3753.0
2023-12-08 10:10:00,354.63,355.17,354.29,355.1,4527.0,347.6965,348.2259,347.3632,348.1573,4527.0
2023-12-08 10:20:00,355.02,355.07,354.64,354.64,1600.0,348.0789,348.1279,347.7063,347.7063,1600.0
2023-12-08 10:30:00,354.75,354.87,353.82,354.57,4129.0,347.8142,347.9318,346.9023,347.6377,4129.0
2023-12-08 10:40:00,354.57,354.58,354.18,354.31,1594.0,347.6377,347.6475,347.2553,347.3828,1594.0
2023-12-08 10:50:00,354.25,354.96,354.25,354.8,2260.0,347.3239,348.0201,347.3239,347.8632,2260.0
2023-12-08 11:00:00,354.55,355.04,354.1,354.1,3245.0,347.6181,348.0985,347.1769,347.1769,3245.0
2023-12-08 11:10:00,353.82,354.15,353.76,353.98,2201.0,346.9023,347.2259,346.8435,347.0592,2201.0
2023-12-08 11:20:00,353.82,354.22,353.77,353.94,2079.0,346.9023,347.2945,346.8533,347.02,2079.0
2023-12-08 11:30:00,354.03,354.65,353.91,354.09,3881.0,347.1082,347.7161,346.9906,347.1671,3881.0
2023-12-08 11:40:00,354.16,354.3,354.08,354.17,1087.0,347.2357,347.373,347.1573,347.2455,1087.0
2023-12-08 11:50:00,354.7,355.42,354.68,355.42,1104.0,347.7651,348.4711,347.7455,348.4711,1104.0
2023-12-08 12:00:00,355.4,355.4,355.16,355.16,3108.0,348.4515,348.4515,348.2161,348.2161,3108.0
2023-12-08 12:10:00,354.83,355.24,354.6,355.24,600.0,347.8926,348.2946,347.6671,348.2946,600.0
2023-12-08 12:20:00,355.36,355.59,354.96,355.59,3864.0,348.4122,348.6377,348.0201,348.6377,3864.0
2023-12-08 12:30:00,355.66,356.04,355.66,356.02,1708.0,348.7064,349.0789,348.7064,349.0593,1708.0
2023-12-08 12:40:00,355.88,356.13,355.65,355.91,2431.0,348.9221,349.1672,348.6966,348.9515,2431.0
2023-12-08 12:50:00,356.0,356.15,355.68,355.68,10084.0,349.0397,349.1868,348.726,348.726,10084.0
2023-12-08 13:00:00,355.69,356.05,355.69,355.98,1220.0,348.7358,349.0887,348.7358,349.0201,1220.0
2023-12-08 13:10:00,356.14,356.8,356.14,356.8,310.0,349.177,349.8241,349.177,349.8241,310.0
2023-12-08 13:20:00,356.76,357.13,356.73,357.13,1200.0,349.7849,350.1476,349.7554,350.1476,1200.0
2023-12-08 13:30:00,356.92,357.06,356.53,356.83,2397.0,349.9417,350.079,349.5594,349.8535,2397.0
2023-12-08 13:40:00,356.5,356.5,356.38,356.4,300.0,349.5299,349.5299,349.4123,349.4319,300.0
2023-12-08 13:50:00,356.53,356.7,356.51,356.51,632.0,349.5594,349.726,349.5398,349.5398,632.0
2023-12-08 14:00:00,356.52,356.95,356.51,356.71,788.0,349.5496,349.9711,349.5398,349.7358,788.0
2023-12-08 14:10:00,356.99,356.99,356.68,356.99,943.0,350.0104,350.0104,349.7064,350.0104,943.0
2023-12-08 14:20:00,356.89,357.15,356.87,357.15,1722.0,349.9123,350.1672,349.8927,350.1672,1722.0
2023-12-08 14:30:00,357.3,357.32,357.05,357.23,3164.0,350.3143,350.3339,350.0692,350.2457,3164.0
2023-12-08 14:40:00,357.44,357.64,357.32,357.32,2213.0,350.4516,350.6477,350.3339,350.3339,2213.0
2023-12-08 14:50:00,357.52,357.62,357.27,357.27,2020.0,350.53,350.628,350.2849,350.2849,2020.0
2023-12-08 15:00:00,357.35,357.49,357.22,357.49,2306.0,350.3633,350.5006,350.2359,350.5006,2306.0
2023-12-08 15:10:00,357.28,357.61,357.21,357.21,1930.0,350.2947,350.6182,350.2261,350.2261,1930.0
2023-12-08 15:20:00,357.21,357.79,357.09,357.68,3330.0,350.2261,350.7947,350.1084,350.6869,3330.0
2023-12-08 15:30:00,357.53,358.26,357.49,358.14,1982.0,350.5398,351.2555,350.5006,351.1379,1982.0
2023-12-08 15:40:00,358.11,358.13,357.75,357.89,2775.0,351.1085,351.1281,350.7555,350.8928,2775.0
2023-12-08 15:50:00,357.66,357.7,357.13,357.69,35228.0,350.6673,350.7065,350.1476,350.6967,35228.0
2023-12-11 09:30:00,359.1,362.04,358.89,361.82,15964.0,352.0791,354.9616,351.8732,354.7459,15964.0
2023-12-11 09:40:00,361.39,362.23,361.23,361.72,7080.0,354.3243,355.1479,354.1675,354.6479,7080.0
2023-12-11 09:50:00,361.55,363.19,361.55,363.02,6441.0,354.4812,356.0891,354.4812,355.9225,6441.0
2023-12-11 10:00:00,363.3,365.34,363.1,365.34,5618.0,356.197,358.1971,356.0009,358.1971,5618.0
2023-12-11 10:10:00,365.29,365.51,364.7,365.4,7430.0,358.1481,358.3638,357.5696,358.2559,7430.0
2023-12-11 10:20:00,365.73,366.05,364.76,365.47,8569.0,358.5795,358.8932,357.6285,358.3246,8569.0
2023-12-11 10:30:00,365.59,366.38,365.1,365.85,7948.0,358.4422,359.2168,357.9618,358.6971,7948.0
2023-12-11 10:40:00,365.86,366.46,365.85,366.14,8785.0,358.7069,359.2952,358.6971,358.9815,8785.0
2023-12-11 10:50:00,366.24,366.77,365.91,366.21,7630.0,359.0795,359.5992,358.756,359.0501,7630.0
2023-12-11 11:00:00,366.3,366.47,365.74,365.84,4444.0,359.1383,359.305,358.5893,358.6873,4444.0
2023-12-11 11:10:00,365.97,366.08,365.21,365.31,7773.0,358.8148,358.9226,358.0697,358.1677,7773.0
2023-12-11 11:20:00,365.34,365.49,364.63,365.32,5164.0,358.1971,358.3442,357.501,358.1775,5164.0
2023-12-11 11:30:00,365.07,365.79,364.69,365.59,6285.0,357.9324,358.6383,357.5598,358.4422,6285.0
2023-12-11 11:40:00,365.72,366.17,365.54,366.06,2822.0,358.5697,359.0109,358.3932,358.903,2822.0
2023-12-11 11:50:00,366.23,366.26,366.12,366.15,1581.0,359.0697,359.0991,358.9619,358.9913,1581.0
2023-12-11 12:00:00,366.1,366.11,365.66,365.82,6302.0,358.9423,358.9521,358.5109,358.6677,6302.0
2023-12-11 12:10:00,366.0,366.21,365.49,365.61,6250.0,358.8442,359.0501,358.3442,358.4618,6250.0
2023-12-11 12:20:00,365.93,365.93,365.49,365.49,2143.0,358.7756,358.7756,358.3442,358.3442,2143.0
2023-12-11 12:30:00,365.62,365.86,365.61,365.65,2394.0,358.4716,358.7069,358.4618,358.5011,2394.0
2023-12-11 12:40:00,365.81,366.11,365.81,366.06,3459.0,358.6579,358.9521,358.6579,358.903,3459.0
2023-12-11 12:50:00,366.13,366.49,366.05,366.11,3394.0,358.9717,359.3246,358.8932,358.9521,3394.0
2023-12-11 13:00:00,365.89,366.4,365.89,366.38,1265.0,358.7364,359.2364,358.7364,359.2168,1265.0
2023-12-11 13:10:00,366.37,366.63,366.11,366.11,3672.0,359.207,359.4619,358.9521,358.9521,3672.0
2023-12-11 13:20:00,366.08,366.36,365.92,365.92,5905.0,358.9226,359.1972,358.7658,358.7658,5905.0
2023-12-11 13:30:00,366.06,366.27,365.99,366.27,3170.0,358.903,359.1089,358.8344,359.1089,3170.0
2023-12-11 13:40:00,366.18,366.19,365.81,365.92,2319.0,359.0207,359.0305,358.6579,358.7658,2319.0
2023-12-11 13:50:00,365.99,365.99,365.36,365.36,2531.0,358.8344,358.8344,358.2167,358.2167,2531.0
2023-12-11 14:00:00,365.53,365.57,365.25,365.3,8053.0,358.3834,358.4226,358.1089,358.1579,8053.0
2023-12-11 14:10:00,365.19,365.49,364.86,364.87,4658.0,358.05,358.3442,357.7265,357.7363,4658.0
2023-12-11 14:20:00,364.86,365.31,364.69,364.99,7890.0,357.7265,358.1677,357.5598,357.854,7890.0
2023-12-11 14:30:00,365.25,365.48,365.13,365.29,5726.0,358.1089,358.3344,357.9912,358.1481,5726.0
2023-12-11 14:40:00,365.25,365.33,365.0,365.13,2515.0,358.1089,358.1873,357.8638,357.9912,2515.0
2023-12-11 14:50:00,365.0,365.06,364.92,365.01,2381.0,357.8638,357.9226,357.7853,357.8736,2381.0
2023-12-11 15:00:00,364.95,365.05,364.64,364.8,11043.0,357.8147,357.9128,357.5108,357.6677,11043.0
2023-12-11 15:10:00,364.94,365.16,364.82,365.08,7205.0,357.8049,358.0206,357.6873,357.9422,7205.0
2023-12-11 15:20:00,365.02,365.05,364.32,364.61,5067.0,357.8834,357.9128,357.1971,357.4814,5067.0
2023-12-11 15:30:00,364.52,364.84,364.22,364.84,8565.0,357.3931,357.7069,357.099,357.7069,8565.0
2023-12-11 15:40:00,364.87,364.98,364.69,364.96,7947.0,357.7363,357.8442,357.5598,357.8245,7947.0
2023-12-11 15:50:00,364.81,365.49,364.6,365.33,26622.0,357.6775,358.3442,357.4716,358.1873,26622.0
2023-12-12 09:30:00,366.12,366.6,365.44,366.3,3110.0,358.9619,359.4325,358.2952,359.1383,3110.0
2023-12-12 09:40:00,366.18,367.61,366.17,367.6,2226.0,359.0207,360.4227,359.0109,360.4129,2226.0
2023-12-12 09:50:00,367.42,367.48,366.8,367.0,1905.0,360.2364,360.2953,359.6286,359.8247,1905.0
2023-12-12 10:00:00,367.0,367.5,366.51,367.5,5359.0,359.8247,360.3149,359.3442,360.3149,5359.0
2023-12-12 10:10:00,367.72,367.95,367.29,367.95,2985.0,360.5306,360.7561,360.109,360.7561,2985.0
2023-12-12 10:20:00,367.56,367.75,366.81,367.05,6803.0,360.3737,360.56,359.6384,359.8737,6803.0
2023-12-12 10:30:00,367.21,367.5,367.02,367.09,2553.0,360.0306,360.3149,359.8443,359.9129,2553.0
2023-12-12 10:40:00,366.83,367.63,366.48,367.54,6395.0,359.658,360.4423,359.3148,360.3541,6395.0
2023-12-12 10:50:00,367.39,368.03,367.3,367.87,2418.0,360.207,360.8345,360.1188,360.6776,2418.0
2023-12-12 11:00:00,367.79,367.83,367.49,367.62,2363.0,360.5992,360.6384,360.3051,360.4325,2363.0
2023-12-12 11:10:00,367.62,367.64,367.28,367.31,2517.0,360.4325,360.4521,360.0992,360.1286,2517.0
2023-12-12 11:20:00,367.32,367.33,367.02,367.19,1442.0,360.1384,360.1482,359.8443,360.0109,1442.0
2023-12-12 11:30:00,367.31,367.81,367.21,367.81,4293.0,360.1286,360.6188,360.0306,360.6188,4293.0
2023-12-12 11:40:00,367.73,367.84,367.41,367.83,1879.0,360.5404,360.6482,360.2266,360.6384,1879.0
2023-12-12 11:50:00,368.06,368.77,368.06,368.55,1272.0,360.8639,361.5601,360.8639,361.3444,1272.0
2023-12-12 12:00:00,368.56,368.56,368.24,368.26,1980.0,361.3542,361.3542,361.0404,361.06,1980.0
2023-12-12 12:10:00,368.25,368.42,368.13,368.24,5470.0,361.0502,361.2169,360.9326,361.0404,5470.0
2023-12-12 12:20:00,368.28,368.82,368.28,368.72,4175.0,361.0796,361.6091,361.0796,361.511,4175.0
2023-12-12 12:30:00,368.77,369.16,368.75,369.12,1633.0,361.5601,361.9424,361.5404,361.9032,1633.0
2023-12-12 12:40:00,369.27,369.27,368.84,368.92,3188.0,362.0503,362.0503,361.6287,361.7071,3188.0
2023-12-12 12:50:00,368.8,368.8,368.61,368.62,3608.0,361.5895,361.5895,361.4032,361.413,3608.0
2023-12-12 13:00:00,368.5,369.31,368.26,369.09,5486.0,361.2953,362.0895,361.06,361.8738,5486.0
2023-12-12 13:10:00,368.85,369.38,368.84,369.19,1957.0,361.6385,362.1581,361.6287,361.9718,1957.0
2023-12-12 13:20:00,369.01,369.55,368.93,369.46,1811.0,361.7954,362.3248,361.7169,362.2366,1811.0
2023-12-12 13:30:00,369.67,369.75,369.5,369.74,2668.0,362.4425,362.5209,362.2758,362.5111,2668.0
2023-12-12 13:40:00,369.68,369.7,369.33,369.68,9162.0,362.4523,362.4719,362.1091,362.4523,9162.0
2023-12-12 13:50:00,369.7,369.89,369.44,369.57,2611.0,362.4719,362.6582,362.217,362.3444,2611.0
2023-12-12 14:00:00,369.46,369.52,369.25,369.38,4560.0,362.2366,362.2954,362.0307,362.1581,4560.0
2023-12-12 14:10:00,369.31,369.57,369.14,369.49,16234.0,362.0895,362.3444,361.9228,362.266,16234.0
2023-12-12 14:20:00,369.42,369.42,369.0,369.07,2868.0,362.1973,362.1973,361.7856,361.8542,2868.0
2023-12-12 14:30:00,369.16,369.32,369.12,369.25,5207.0,361.9424,362.0993,361.9032,362.0307,5207.0
2023-12-12 14:40:00,369.25,369.46,369.01,369.15,6646.0,362.0307,362.2366,361.7954,361.9326,6646.0
2023-12-12 14:50:00,369.17,369.63,369.15,369.63,3388.0,361.9522,362.4032,361.9326,362.4032,3388.0
2023-12-12 15:00:00,369.71,370.19,369.56,370.19,7738.0,362.4817,362.9523,362.3346,362.9523,7738.0
2023-12-12 15:10:00,370.09,370.24,369.81,370.06,5848.0,362.8542,363.0013,362.5797,362.8248,5848.0
2023-12-12 15:20:00,370.05,370.27,369.9,370.2,4648.0,362.815,363.0307,362.668,362.9621,4648.0
2023-12-12 15:30:00,370.38,370.38,369.39,369.4,10368.0,363.1386,363.1386,362.1679,362.1777,10368.0
2023-12-12 15:40:00,369.43,369.71,369.33,369.58,6006.0,362.2071,362.4817,362.1091,362.3542,6006.0
2023-12-12 15:50:00,369.3,370.34,369.3,370.33,28581.0,362.0797,363.0994,362.0797,363.0896,28581.0
2023-12-13 09:30:00,371.0,371.68,369.83,370.29,7736.0,363.7465,364.4132,362.5993,363.0503,7736.0
2023-12-13 09:40:00,370.68,370.93,370.2,370.2,5715.0,363.4327,363.6778,362.9621,362.9621,5715.0
2023-12-13 09:50:00,370.11,371.04,370.0,370.55,5075.0,362.8739,363.7857,362.766,363.3053,5075.0
2023-12-13 10:00:00,370.84,371.45,370.54,371.44,4284.0,363.5896,364.1877,363.2954,364.1778,4284.0
2023-12-13 10:10:00,371.25,371.76,370.8,371.06,3519.0,363.9916,364.4916,363.5504,363.8053,3519.0
2023-12-13 10:20:00,371.18,371.52,371.18,371.52,4898.0,363.9229,364.2563,363.9229,364.2563,4898.0
2023-12-13 10:30:00,371.52,371.54,371.0,371.08,2203.0,364.2563,364.2759,363.7465,363.8249,2203.0
2023-12-13 10:40:00,371.01,371.01,370.03,370.25,8568.0,363.7563,363.7563,362.7954,363.0111,8568.0
2023-12-13 10:50:00,370.25,370.95,370.25,370.81,2784.0,363.0111,363.6974,363.0111,363.5602,2784.0
2023-12-13 11:00:00,370.61,370.61,369.8,369.9,4354.0,363.3641,363.3641,362.5699,362.668,4354.0
2023-12-13 11:10:00,369.84,370.76,369.84,370.75,2081.0,362.6091,363.5111,362.6091,363.5013,2081.0
2023-12-13 11:20:00,370.7,370.96,370.24,370.24,2078.0,363.4523,363.7072,363.0013,363.0013,2078.0
2023-12-13 11:30:00,370.36,370.59,370.27,370.43,2207.0,363.119,363.3445,363.0307,363.1876,2207.0
2023-12-13 11:40:00,370.17,370.17,370.02,370.07,565.0,362.9327,362.9327,362.7856,362.8346,565.0
2023-12-13 11:50:00,370.06,370.3,370.01,370.02,4157.0,362.8248,363.0601,362.7758,362.7856,4157.0
2023-12-13 12:00:00,370.01,370.03,369.77,369.77,900.0,362.7758,362.7954,362.5405,362.5405,900.0
2023-12-13 12:10:00,369.85,369.92,369.44,369.44,2505.0,362.6189,362.6876,362.217,362.217,2505.0
2023-12-13 12:20:00,369.31,369.31,368.89,369.03,6552.0,362.0895,362.0895,361.6777,361.815,6552.0
2023-12-13 12:30:00,369.02,369.45,368.89,369.21,5413.0,361.8052,362.2268,361.6777,361.9914,5413.0
2023-12-13 12:40:00,369.35,369.35,369.06,369.06,713.0,362.1287,362.1287,361.8444,361.8444,713.0
2023-12-13 12:50:00,369.15,369.37,369.12,369.14,4547.0,361.9326,362.1483,361.9032,361.9228,4547.0
2023-12-13 13:00:00,369.15,369.19,368.9,369.15,2819.0,361.9326,361.9718,361.6875,361.9326,2819.0
2023-12-13 13:10:00,369.19,369.23,368.98,369.16,1839.0,361.9718,362.0111,361.7659,361.9424,1839.0
2023-12-13 13:20:00,369.12,369.24,369.0,369.14,1415.0,361.9032,362.0209,361.7856,361.9228,1415.0
2023-12-13 13:30:00,369.05,369.06,368.76,369.0,3066.0,361.8346,361.8444,361.5502,361.7856,3066.0
2023-12-13 13:40:00,368.91,369.06,368.85,368.85,1906.0,361.6973,361.8444,361.6385,361.6385,1906.0
2023-12-13 13:50:00,368.81,369.11,368.66,369.09,2881.0,361.5993,361.8934,361.4522,361.8738,2881.0
2023-12-13 14:00:00,369.15,372.28,369.15,371.96,8407.0,361.9326,365.0014,361.9326,364.6877,8407.0
2023-12-13 14:10:00,371.87,371.91,370.67,370.91,7768.0,364.5994,364.6387,363.4229,363.6582,7768.0
2023-12-13 14:20:00,371.09,372.25,370.95,371.31,8789.0,363.8347,364.972,363.6974,364.0504,8789.0
2023-12-13 14:30:00,371.35,372.22,371.24,372.22,8686.0,364.0896,364.9426,363.9818,364.9426,8686.0
2023-12-13 14:40:00,372.59,372.9,372.01,372.49,10544.0,365.3054,365.6093,364.7367,365.2073,10544.0
2023-12-13 14:50:00,372.16,373.47,372.0,373.12,10650.0,364.8838,366.1682,364.7269,365.825,10650.0
2023-12-13 15:00:00,372.93,373.66,372.4,372.84,7987.0,365.6387,366.3544,365.1191,365.5505,7987.0
2023-12-13 15:10:00,372.44,372.6,371.89,372.16,6888.0,365.1583,365.3152,364.6191,364.8838,6888.0
2023-12-13 15:20:00,371.9,372.18,369.76,370.29,13861.0,364.6289,364.9034,362.5307,363.0503,13861.0
2023-12-13 15:30:00,370.14,370.17,368.77,369.93,20907.0,362.9033,362.9327,361.5601,362.6974,20907.0
2023-12-13 15:40:00,369.91,370.36,369.36,369.63,22812.0,362.6778,363.119,362.1385,362.4032,22812.0
2023-12-13 15:50:00,369.62,372.11,369.53,371.84,104630.0,362.3934,364.8348,362.3052,364.57,104630.0
2023-12-14 09:30:00,373.78,375.28,371.6,375.11,12904.0,366.4721,367.9428,364.3347,367.7761,12904.0
2023-12-14 09:40:00,375.77,379.69,375.77,378.78,17607.0,368.4232,372.2666,368.4232,371.3743,17607.0
2023-12-14 09:50:00,378.79,378.9,376.95,377.34,10839.0,371.3841,371.492,369.5801,369.9625,10839.0
2023-12-14 10:00:00,377.72,378.08,376.87,376.93,7863.0,370.3351,370.688,369.5017,369.5605,7863.0
2023-12-14 10:10:00,376.98,376.98,373.94,374.44,6850.0,369.6095,369.6095,366.629,367.1192,6850.0
2023-12-14 10:20:00,374.55,374.84,374.2,374.25,3762.0,367.227,367.5114,366.8839,366.9329,3762.0
2023-12-14 10:30:00,374.36,375.51,374.25,374.53,6122.0,367.0408,368.1683,366.9329,367.2074,6122.0
2023-12-14 10:40:00,374.59,374.87,374.5,374.58,3762.0,367.2663,367.5408,367.178,367.2565,3762.0
2023-12-14 10:50:00,374.82,375.75,374.62,375.42,4090.0,367.4918,368.4036,367.2957,368.08,4090.0
2023-12-14 11:00:00,375.41,375.87,375.33,375.42,2800.0,368.0702,368.5212,367.9918,368.08,2800.0
2023-12-14 11:10:00,375.44,375.84,375.24,375.3,1820.0,368.0996,368.4918,367.9036,367.9624,1820.0
2023-12-14 11:20:00,375.26,375.5,374.74,375.5,3269.0,367.9232,368.1585,367.4133,368.1585,3269.0
2023-12-14 11:30:00,375.61,375.87,375.43,375.43,6486.0,368.2663,368.5212,368.0898,368.0898,6486.0
2023-12-14 11:40:00,375.41,375.91,375.41,375.54,1581.0,368.0702,368.5605,368.0702,368.1977,1581.0
2023-12-14 11:50:00,375.58,375.72,375.41,375.68,4405.0,368.2369,368.3742,368.0702,368.335,4405.0
2023-12-14 12:00:00,375.7,376.78,375.54,376.78,3065.0,368.3546,369.4134,368.1977,369.4134,3065.0
2023-12-14 12:10:00,376.81,376.81,376.4,376.41,2284.0,369.4429,369.4429,369.0409,369.0507,2284.0
2023-12-14 12:20:00,376.0,376.72,376.0,376.72,1559.0,368.6487,369.3546,368.6487,369.3546,1559.0
2023-12-14 12:30:00,376.63,376.76,376.34,376.38,3310.0,369.2664,369.3938,368.982,369.0213,3310.0
2023-12-14 12:40:00,376.26,377.12,376.26,377.0,2840.0,368.9036,369.7468,368.9036,369.6291,2840.0
2023-12-14 12:50:00,376.98,377.11,376.83,376.87,4730.0,369.6095,369.737,369.4625,369.5017,4730.0
2023-12-14 13:00:00,376.88,376.92,376.07,376.23,5603.0,369.5115,369.5507,368.7173,368.8742,5603.0
2023-12-14 13:10:00,376.18,377.09,375.94,377.05,16987.0,368.8252,369.7174,368.5899,369.6782,16987.0
2023-12-14 13:20:00,376.95,377.18,376.37,376.38,3185.0,369.5801,369.8056,369.0115,369.0213,3185.0
2023-12-14 13:30:00,376.25,376.41,375.72,376.41,3502.0,368.8938,369.0507,368.3742,369.0507,3502.0
2023-12-14 13:40:00,376.44,377.0,376.43,376.75,20244.0,369.0801,369.6291,369.0703,369.384,20244.0
2023-12-14 13:50:00,376.54,377.1,376.1,376.92,4183.0,369.1781,369.7272,368.7467,369.5507,4183.0
2023-12-14 14:00:00,377.07,377.47,376.67,377.15,10777.0,369.6978,370.09,369.3056,369.7762,10777.0
2023-12-14 14:10:00,377.08,377.53,376.9,377.33,7195.0,369.7076,370.1488,369.5311,369.9527,7195.0
2023-12-14 14:20:00,377.33,377.63,377.28,377.34,2473.0,369.9527,370.2468,369.9037,369.9625,2473.0
2023-12-14 14:30:00,377.5,378.26,377.5,377.93,1308.0,370.1194,370.8645,370.1194,370.541,1308.0
2023-12-14 14:40:00,377.97,378.81,377.97,378.81,1131.0,370.5802,371.4038,370.5802,371.4038,1131.0
2023-12-14 14:50:00,378.8,379.28,378.67,379.11,3532.0,371.394,371.8646,371.2665,371.6979,3532.0
2023-12-14 15:00:00,379.3,379.56,378.68,379.56,2833.0,371.8842,372.1391,371.2763,372.1391,2833.0
2023-12-14 15:10:00,379.39,379.64,379.35,379.37,1982.0,371.9724,372.2175,371.9332,371.9528,1982.0
2023-12-14 15:20:00,379.58,379.73,379.42,379.53,3964.0,372.1587,372.3058,372.0018,372.1097,3964.0
2023-12-14 15:30:00,379.51,379.62,378.87,379.11,9309.0,372.0901,372.1979,371.4626,371.6979,9309.0
2023-12-14 15:40:00,379.21,379.4,378.95,379.09,7814.0,371.7959,371.9822,371.541,371.6783,7814.0
2023-12-14 15:50:00,379.17,380.29,378.9,380.12,56341.0,371.7567,372.8548,371.492,372.6881,56341.0
2023-12-15 09:30:00,376.84,379.27,375.79,377.55,84879.0,369.4723,371.8548,368.4428,370.1684,84879.0
2023-12-15 09:40:00,376.48,378.21,376.27,376.63,3675.0,369.1193,370.8155,368.9134,369.2664,3675.0
2023-12-15 09:50:00,376.42,377.85,376.16,376.26,4206.0,369.0605,370.4625,368.8056,368.9036,4206.0
2023-12-15 10:00:00,377.09,377.11,376.0,377.01,4719.0,369.7174,369.737,368.6487,369.6389,4719.0
2023-12-15 10:10:00,376.56,377.08,376.43,377.08,3492.0,369.1977,369.7076,369.0703,369.7076,3492.0
2023-12-15 10:20:00,376.93,377.38,376.44,376.86,4147.0,369.5605,370.0017,369.0801,369.4919,4147.0
2023-12-15 10:30:00,376.87,377.25,376.3,377.2,4265.0,369.5017,369.8743,368.9428,369.8252,4265.0
2023-12-15 10:40:00,377.27,378.18,377.27,378.14,1818.0,369.8939,370.7861,369.8939,370.7469,1818.0
2023-12-15 10:50:00,378.28,379.0,378.15,378.4,3325.0,370.8841,371.59,370.7567,371.0018,3325.0
2023-12-15 11:00:00,378.4,378.88,377.5,377.5,3826.0,371.0018,371.4724,370.1194,370.1194,3826.0
2023-12-15 11:10:00,377.5,378.51,377.5,378.51,3068.0,370.1194,371.1096,370.1194,371.1096,3068.0
2023-12-15 11:20:00,378.74,379.35,378.45,379.25,3581.0,371.3351,371.9332,371.0508,371.8352,3581.0
2023-12-15 11:30:00,379.41,379.62,378.63,378.65,1987.0,371.992,372.1979,371.2273,371.2469,1987.0
2023-12-15 11:40:00,378.6,378.77,377.94,378.51,4798.0,371.1979,371.3645,370.5508,371.1096,4798.0
2023-12-15 11:50:00,378.52,378.73,377.93,378.57,4070.0,371.1194,371.3253,370.541,371.1684,4070.0
2023-12-15 12:00:00,378.3,378.4,377.7,377.92,1776.0,370.9037,371.0018,370.3155,370.5312,1776.0
2023-12-15 12:10:00,378.53,378.83,378.47,378.83,2074.0,371.1292,371.4234,371.0704,371.4234,2074.0
2023-12-15 12:20:00,378.84,378.91,378.84,378.86,510.0,371.4332,371.5018,371.4332,371.4528,510.0
2023-12-15 12:30:00,378.63,378.65,378.33,378.38,1202.0,371.2273,371.2469,370.9331,370.9822,1202.0
2023-12-15 12:40:00,378.37,378.61,378.3,378.61,2246.0,370.9724,371.2077,370.9037,371.2077,2246.0
2023-12-15 12:50:00,378.71,378.87,378.0,378.0,1593.0,371.3057,371.4626,370.6096,370.6096,1593.0
2023-12-15 13:00:00,377.99,378.33,377.81,378.16,3736.0,370.5998,370.9331,370.4233,370.7665,3736.0
2023-12-15 13:10:00,377.89,378.11,377.77,377.77,1303.0,370.5017,370.7174,370.3841,370.3841,1303.0
2023-12-15 13:20:00,377.7,378.28,377.7,378.12,1486.0,370.3155,370.8841,370.3155,370.7272,1486.0
2023-12-15 13:30:00,378.24,378.38,377.07,377.17,7160.0,370.8449,370.9822,369.6978,369.7958,7160.0
2023-12-15 13:40:00,377.21,377.52,376.76,377.25,2378.0,369.835,370.139,369.3938,369.8743,2378.0
2023-12-15 13:50:00,377.14,377.39,376.69,376.89,2269.0,369.7664,370.0115,369.3252,369.5213,2269.0
2023-12-15 14:00:00,376.7,377.08,376.58,376.58,1801.0,369.335,369.7076,369.2174,369.2174,1801.0
2023-12-15 14:10:00,376.53,377.23,376.48,377.23,4156.0,369.1683,369.8546,369.1193,369.8546,4156.0
2023-12-15 14:20:00,377.19,377.19,376.66,376.67,3856.0,369.8154,369.8154,369.2958,369.3056,3856.0
2023-12-15 14:30:00,376.78,377.09,376.37,377.04,2520.0,369.4134,369.7174,369.0115,369.6684,2520.0
2023-12-15 14:40:00,377.04,377.12,376.79,376.92,3981.0,369.6684,369.7468,369.4232,369.5507,3981.0
2023-12-15 14:50:00,377.02,377.02,376.33,376.5,9353.0,369.6488,369.6488,368.9722,369.1389,9353.0
2023-12-15 15:00:00,376.74,376.76,376.53,376.53,1852.0,369.3742,369.3938,369.1683,369.1683,1852.0
2023-12-15 15:10:00,376.63,377.03,376.63,376.93,2551.0,369.2664,369.6586,369.2664,369.5605,2551.0
2023-12-15 15:20:00,376.78,377.25,376.74,376.97,2921.0,369.4134,369.8743,369.3742,369.5997,2921.0
2023-12-15 15:30:00,377.07,377.38,376.74,377.2,7697.0,369.6978,370.0017,369.3742,369.8252,7697.0
2023-12-15 15:40:00,376.83,376.99,376.33,376.44,5598.0,369.4625,369.6193,368.9722,369.0801,5598.0
2023-12-15 15:50:00,376.52,378.16,376.52,377.83,21153.0,369.1585,370.7665,369.1585,370.4429,21153.0
2023-12-18 09:30:00,377.64,377.9,375.98,375.99,6395.0,370.2566,370.5115,368.6291,368.6389,6395.0
2023-12-18 09:40:00,376.22,377.37,376.02,377.37,2214.0,368.8644,369.9919,368.6683,369.9919,2214.0
2023-12-18 09:50:00,377.0,377.04,376.39,376.77,2222.0,369.6291,369.6684,369.0311,369.4036,2222.0
2023-12-18 10:00:00,377.28,377.53,377.16,377.24,2763.0,369.9037,370.1488,369.786,369.8645,2763.0
2023-12-18 10:10:00,377.55,377.55,375.9,376.35,2365.0,370.1684,370.1684,368.5507,368.9919,2365.0
2023-12-18 10:20:00,376.04,376.35,375.96,376.13,3589.0,368.6879,368.9919,368.6095,368.7762,3589.0
2023-12-18 10:30:00,376.22,376.46,374.8,375.04,7317.0,368.8644,369.0997,367.4722,367.7075,7317.0
2023-12-18 10:40:00,374.95,375.58,374.7,375.05,3934.0,367.6192,368.2369,367.3741,367.7173,3934.0
2023-12-18 10:50:00,374.57,374.82,374.19,374.82,1838.0,367.2467,367.4918,366.8741,367.4918,1838.0
2023-12-18 11:00:00,375.0,375.3,374.85,375.14,2093.0,367.6682,367.9624,367.5212,367.8055,2093.0
2023-12-18 11:10:00,375.13,375.7,375.13,375.7,1300.0,367.7957,368.3546,367.7957,368.3546,1300.0
2023-12-18 11:20:00,375.52,375.83,375.51,375.8,2111.0,368.1781,368.482,368.1683,368.4526,2111.0
2023-12-18 11:30:00,375.66,375.93,375.47,375.64,4865.0,368.3153,368.5801,368.1291,368.2957,4865.0
2023-12-18 11:40:00,375.44,375.59,375.44,375.44,1201.0,368.0996,368.2467,368.0996,368.0996,1201.0
2023-12-18 11:50:00,375.58,375.78,375.42,375.78,3466.0,368.2369,368.433,368.08,368.433,3466.0
2023-12-18 12:00:00,375.81,376.06,375.8,376.06,2513.0,368.4624,368.7075,368.4526,368.7075,2513.0
2023-12-18 12:10:00,376.17,376.22,375.98,376.22,1296.0,368.8154,368.8644,368.6291,368.8644,1296.0
2023-12-18 12:20:00,376.24,376.24,375.32,375.5,2357.0,368.884,368.884,367.982,368.1585,2357.0
2023-12-18 12:30:00,375.59,375.71,375.36,375.36,2672.0,368.2467,368.3644,368.0212,368.0212,2672.0
2023-12-18 12:40:00,375.44,375.49,375.29,375.33,1200.0,368.0996,368.1487,367.9526,367.9918,1200.0
2023-12-18 12:50:00,375.25,375.49,375.11,375.48,2615.0,367.9134,368.1487,367.7761,368.1389,2615.0
2023-12-18 13:00:00,375.41,375.59,375.24,375.59,2495.0,368.0702,368.2467,367.9036,368.2467,2495.0
2023-12-18 13:10:00,375.65,375.81,375.53,375.63,3954.0,368.3055,368.4624,368.1879,368.2859,3954.0
2023-12-18 13:20:00,375.83,376.22,375.67,376.16,3526.0,368.482,368.8644,368.3251,368.8056,3526.0
2023-12-18 13:30:00,376.24,376.45,375.86,375.86,2724.0,368.884,369.0899,368.5114,368.5114,2724.0
2023-12-18 13:40:00,375.89,375.9,375.13,375.26,3043.0,368.5408,368.5507,367.7957,367.9232,3043.0
2023-12-18 13:50:00,375.2,375.28,375.06,375.16,1434.0,367.8643,367.9428,367.7271,367.8251,1434.0
2023-12-18 14:00:00,375.31,375.37,374.9,374.94,2037.0,367.9722,368.031,367.5702,367.6094,2037.0
2023-12-18 14:10:00,374.94,375.4,374.94,375.3,2037.0,367.6094,368.0604,367.6094,367.9624,2037.0
2023-12-18 14:20:00,375.37,376.07,375.37,375.9,2454.0,368.031,368.7173,368.031,368.5507,2454.0
2023-12-18 14:30:00,375.74,375.74,375.61,375.61,200.0,368.3938,368.3938,368.2663,368.2663,200.0
2023-12-18 14:40:00,375.68,376.16,375.53,376.1,1750.0,368.335,368.8056,368.1879,368.7467,1750.0
2023-12-18 14:50:00,376.01,376.13,375.85,375.92,910.0,368.6585,368.7762,368.5016,368.5703,910.0
2023-12-18 15:00:00,375.84,376.03,375.7,375.83,2303.0,368.4918,368.6781,368.3546,368.482,2303.0
2023-12-18 15:10:00,375.96,376.32,375.88,376.02,1005.0,368.6095,368.9624,368.531,368.6683,1005.0
2023-12-18 15:20:00,375.98,376.39,375.97,376.39,2117.0,368.6291,369.0311,368.6193,369.0311,2117.0
2023-12-18 15:30:00,376.13,376.77,376.12,376.68,6666.0,368.7762,369.4036,368.7663,369.3154,6666.0
2023-12-18 15:40:00,376.75,376.76,376.31,376.51,3269.0,369.384,369.3938,368.9526,369.1487,3269.0
2023-12-18 15:50:00,376.61,376.61,376.05,376.12,18717.0,369.2468,369.2468,368.6977,368.7663,18717.0
2023-12-19 09:30:00,376.74,377.99,376.29,377.31,5223.0,369.3742,370.5998,368.933,369.9331,5223.0
2023-12-19 09:40:00,377.69,377.99,377.35,377.44,1728.0,370.3057,370.5998,369.9723,370.0605,1728.0
2023-12-19 09:50:00,377.49,378.62,377.34,378.62,3543.0,370.1096,371.2175,369.9625,371.2175,3543.0
2023-12-19 10:00:00,378.6,378.61,377.73,378.06,2444.0,371.1979,371.2077,370.3449,370.6684,2444.0
2023-12-19 10:10:00,378.27,378.41,378.01,378.26,2200.0,370.8743,371.0116,370.6194,370.8645,2200.0
2023-12-19 10:20:00,378.25,379.4,378.25,379.07,4168.0,370.8547,371.9822,370.8547,371.6587,4168.0
2023-12-19 10:30:00,378.99,379.38,378.35,379.38,4127.0,371.5802,371.9626,370.9527,371.9626,4127.0
2023-12-19 10:40:00,379.27,379.54,378.85,379.14,5067.0,371.8548,372.1195,371.443,371.7273,5067.0
2023-12-19 10:50:00,379.06,379.07,378.61,378.94,2218.0,371.6489,371.6587,371.2077,371.5312,2218.0
2023-12-19 11:00:00,379.09,379.09,378.46,379.0,2121.0,371.6783,371.6783,371.0606,371.59,2121.0
2023-12-19 11:10:00,379.0,379.08,378.78,378.95,1969.0,371.59,371.6685,371.3743,371.541,1969.0
2023-12-19 11:20:00,379.02,379.18,378.75,378.85,2998.0,371.6097,371.7665,371.3449,371.443,2998.0
2023-12-19 11:30:00,378.9,378.92,378.41,378.48,4908.0,371.492,371.5116,371.0116,371.0802,4908.0
2023-12-19 11:40:00,378.78,379.21,378.75,379.13,4041.0,371.3743,371.7959,371.3449,371.7175,4041.0
2023-12-19 11:50:00,379.16,379.4,378.88,378.88,3075.0,371.7469,371.9822,371.4724,371.4724,3075.0
2023-12-19 12:00:00,378.78,379.31,378.56,379.23,3175.0,371.3743,371.894,371.1586,371.8155,3175.0
2023-12-19 12:10:00,379.38,379.69,378.76,379.69,7464.0,371.9626,372.2666,371.3547,372.2666,7464.0
2023-12-19 12:20:00,379.53,379.71,379.19,379.71,3614.0,372.1097,372.2862,371.7763,372.2862,3614.0
2023-12-19 12:30:00,379.59,379.94,379.48,379.49,6704.0,372.1685,372.5117,372.0607,372.0705,6704.0
2023-12-19 12:40:00,379.29,379.89,379.29,379.89,1100.0,371.8744,372.4626,371.8744,372.4626,1100.0
2023-12-19 12:50:00,379.98,381.01,379.98,380.66,8724.0,372.5509,373.5607,372.5509,373.2176,8724.0
2023-12-19 13:00:00,380.78,381.37,380.68,381.37,4191.0,373.3352,373.9137,373.2372,373.9137,4191.0
2023-12-19 13:10:00,381.24,381.48,381.11,381.26,2225.0,373.7862,374.0216,373.6588,373.8059,2225.0
2023-12-19 13:20:00,381.1,381.48,381.1,381.4,956.0,373.649,374.0216,373.649,373.9431,956.0
2023-12-19 13:30:00,381.53,382.0,381.26,381.41,5589.0,374.0706,374.5314,373.8059,373.9529,5589.0
2023-12-19 13:40:00,381.23,382.01,381.23,382.01,1593.0,373.7764,374.5412,373.7764,374.5412,1593.0
2023-12-19 13:50:00,381.85,382.22,381.67,382.09,3078.0,374.3843,374.7471,374.2078,374.6196,3078.0
2023-12-19 14:00:00,382.09,382.22,381.81,382.12,2401.0,374.6196,374.7471,374.3451,374.649,2401.0
2023-12-19 14:10:00,382.03,382.07,381.86,382.07,1210.0,374.5608,374.6,374.3941,374.6,1210.0
2023-12-19 14:20:00,381.9,381.9,381.27,381.42,1680.0,374.4333,374.4333,373.8157,373.9627,1680.0
2023-12-19 14:30:00,381.43,381.57,381.17,381.57,1791.0,373.9725,374.1098,373.7176,374.1098,1791.0
2023-12-19 14:40:00,381.42,381.43,380.93,380.93,2320.0,373.9627,373.9725,373.4823,373.4823,2320.0
2023-12-19 14:50:00,380.89,381.33,380.64,381.1,3028.0,373.4431,373.8745,373.198,373.649,3028.0
2023-12-19 15:00:00,381.33,381.4,380.91,380.92,3473.0,373.8745,373.9431,373.4627,373.4725,3473.0
2023-12-19 15:10:00,381.16,381.28,380.86,381.28,1546.0,373.7078,373.8255,373.4137,373.8255,1546.0
2023-12-19 15:20:00,381.18,381.3,380.97,381.25,5586.0,373.7274,373.8451,373.5215,373.7961,5586.0
2023-12-19 15:30:00,381.04,381.13,380.82,381.13,2676.0,373.5902,373.6784,373.3745,373.6784,2676.0
2023-12-19 15:40:00,381.09,381.45,380.88,380.93,6336.0,373.6392,373.9921,373.4333,373.4823,6336.0
2023-12-19 15:50:00,381.02,381.8,380.96,381.62,27752.0,373.5705,374.3353,373.5117,374.1588,27752.0
2023-12-20 09:30:00,378.12,380.72,377.37,380.46,9879.0,370.7272,373.2764,369.9919,373.0215,9879.0
2023-12-20 09:40:00,381.1,381.43,380.44,380.44,8654.0,373.649,373.9725,373.0019,373.0019,8654.0
2023-12-20 09:50:00,380.45,380.79,379.9,379.9,2912.0,373.0117,373.345,372.4724,372.4724,2912.0
2023-12-20 10:00:00,380.52,380.57,379.72,380.13,5175.0,373.0803,373.1293,372.296,372.6979,5175.0
2023-12-20 10:10:00,380.04,380.05,379.21,379.21,2728.0,372.6097,372.6195,371.7959,371.7959,2728.0
2023-12-20 10:20:00,379.29,379.3,378.36,378.56,7289.0,371.8744,371.8842,370.9626,371.1586,7289.0
2023-12-20 10:30:00,378.79,379.4,378.79,379.4,1999.0,371.3841,371.9822,371.3841,371.9822,1999.0
2023-12-20 10:40:00,379.17,379.8,379.16,379.71,2065.0,371.7567,372.3744,371.7469,372.2862,2065.0
2023-12-20 10:50:00,380.08,380.08,378.97,378.97,5550.0,372.6489,372.6489,371.5606,371.5606,5550.0
2023-12-20 11:00:00,379.0,379.49,378.92,379.49,2561.0,371.59,372.0705,371.5116,372.0705,2561.0
2023-12-20 11:10:00,379.5,379.97,379.46,379.88,2026.0,372.0803,372.5411,372.041,372.4528,2026.0
2023-12-20 11:20:00,379.95,380.08,379.8,380.08,3409.0,372.5215,372.6489,372.3744,372.6489,3409.0
2023-12-20 11:30:00,380.04,380.04,379.52,379.53,6773.0,372.6097,372.6097,372.0999,372.1097,6773.0
2023-12-20 11:40:00,379.76,379.76,379.29,379.46,3613.0,372.3352,372.3352,371.8744,372.041,3613.0
2023-12-20 11:50:00,379.24,380.0,379.24,379.76,5761.0,371.8253,372.5705,371.8253,372.3352,5761.0
2023-12-20 12:00:00,379.78,380.21,379.78,379.82,1887.0,372.3548,372.7764,372.3548,372.394,1887.0
2023-12-20 12:10:00,379.96,380.13,379.83,379.83,2066.0,372.5313,372.6979,372.4038,372.4038,2066.0
2023-12-20 12:20:00,379.74,379.95,379.65,379.69,3518.0,372.3156,372.5215,372.2273,372.2666,3518.0
2023-12-20 12:30:00,379.71,379.71,379.5,379.53,631.0,372.2862,372.2862,372.0803,372.1097,631.0
2023-12-20 12:40:00,379.53,379.66,379.49,379.49,1200.0,372.1097,372.2371,372.0705,372.0705,1200.0
2023-12-20 12:50:00,379.46,379.95,379.38,379.86,2286.0,372.041,372.5215,371.9626,372.4332,2286.0
2023-12-20 13:00:00,379.91,379.91,379.74,379.81,1500.0,372.4822,372.4822,372.3156,372.3842,1500.0
2023-12-20 13:10:00,379.59,379.59,378.88,378.95,2018.0,372.1685,372.1685,371.4724,371.541,2018.0
2023-12-20 13:20:00,378.95,378.95,378.52,378.86,2053.0,371.541,371.541,371.1194,371.4528,2053.0
2023-12-20 13:30:00,378.88,379.11,378.83,378.83,1371.0,371.4724,371.6979,371.4234,371.4234,1371.0
2023-12-20 13:40:00,378.52,378.71,378.52,378.57,1502.0,371.1194,371.3057,371.1194,371.1684,1502.0
2023-12-20 13:50:00,378.57,378.61,378.43,378.55,1371.0,371.1684,371.2077,371.0312,371.1488,1371.0
2023-12-20 14:00:00,378.36,378.36,377.99,378.07,1344.0,370.9626,370.9626,370.5998,370.6782,1344.0
2023-12-20 14:10:00,378.2,378.39,378.2,378.28,963.0,370.8057,370.992,370.8057,370.8841,963.0
2023-12-20 14:20:00,378.21,378.49,378.18,378.36,802.0,370.8155,371.09,370.7861,370.9626,802.0
2023-12-20 14:30:00,378.27,378.35,377.76,377.76,2801.0,370.8743,370.9527,370.3743,370.3743,2801.0
2023-12-20 14:40:00,377.72,378.07,377.47,377.47,1461.0,370.3351,370.6782,370.09,370.09,1461.0
2023-12-20 14:50:00,377.22,377.28,375.4,375.74,5428.0,369.8448,369.9037,368.0604,368.3938,5428.0
2023-12-20 15:00:00,375.66,375.66,373.33,373.88,2639.0,368.3153,368.3153,366.0309,366.5701,2639.0
2023-12-20 15:10:00,374.24,375.72,374.24,375.41,4776.0,366.9231,368.3742,366.9231,368.0702,4776.0
2023-12-20 15:20:00,375.35,375.55,374.87,375.09,5331.0,368.0114,368.2075,367.5408,367.7565,5331.0
2023-12-20 15:30:00,374.64,374.82,374.06,374.14,2117.0,367.3153,367.4918,366.7466,366.8251,2117.0
2023-12-20 15:40:00,374.25,374.91,374.18,374.91,8630.0,366.9329,367.58,366.8643,367.58,8630.0
2023-12-20 15:50:00,375.31,375.32,372.66,372.67,16291.0,367.9722,367.982,365.374,365.3838,16291.0
2023-12-21 09:30:00,374.22,375.31,373.95,373.95,8039.0,366.9035,367.9722,366.6388,366.6388,8039.0
2023-12-21 09:40:00,374.12,375.67,374.0,375.67,4338.0,366.8055,368.3251,366.6878,368.3251,4338.0
2023-12-21 09:50:00,375.7,375.89,375.08,375.67,2728.0,368.3546,368.5408,367.7467,368.3251,2728.0
2023-12-21 10:00:00,375.67,375.67,375.14,375.35,4344.0,368.3251,368.3251,367.8055,368.0114,4344.0
2023-12-21 10:10:00,375.16,376.31,374.97,376.21,4425.0,367.8251,368.9526,367.6388,368.8546,4425.0
2023-12-21 10:20:00,376.34,377.06,375.24,375.25,4876.0,368.982,369.688,367.9036,367.9134,4876.0
2023-12-21 10:30:00,375.76,375.85,375.37,375.7,1384.0,368.4134,368.5016,368.031,368.3546,1384.0
2023-12-21 10:40:00,375.42,376.14,375.42,375.85,4110.0,368.08,368.786,368.08,368.5016,4110.0
2023-12-21 10:50:00,375.58,375.58,374.74,374.75,3739.0,368.2369,368.2369,367.4133,367.4231,3739.0
2023-12-21 11:00:00,374.75,375.38,374.7,375.16,6974.0,367.4231,368.0408,367.3741,367.8251,6974.0
2023-12-21 11:10:00,375.23,375.4,374.8,375.1,8357.0,367.8937,368.0604,367.4722,367.7663,8357.0
2023-12-21 11:20:00,375.2,375.74,375.18,375.74,2453.0,367.8643,368.3938,367.8447,368.3938,2453.0
2023-12-21 11:30:00,375.69,375.74,374.86,374.92,4348.0,368.3448,368.3938,367.531,367.5898,4348.0
2023-12-21 11:40:00,374.69,375.03,374.69,374.91,2356.0,367.3643,367.6977,367.3643,367.58,2356.0
2023-12-21 11:50:00,374.82,374.82,374.21,374.29,6979.0,367.4918,367.4918,366.8937,366.9721,6979.0
2023-12-21 12:00:00,374.19,374.44,373.4,373.41,6858.0,366.8741,367.1192,366.0995,366.1093,6858.0
2023-12-21 12:10:00,373.67,373.67,373.56,373.6,400.0,366.3643,366.3643,366.2564,366.2956,400.0
2023-12-21 12:20:00,373.6,373.61,373.32,373.4,2660.0,366.2956,366.3054,366.0211,366.0995,2660.0
2023-12-21 12:30:00,373.4,374.11,373.4,373.83,4597.0,366.0995,366.7956,366.0995,366.5211,4597.0
2023-12-21 12:40:00,373.98,374.14,373.83,373.84,3223.0,366.6682,366.8251,366.5211,366.5309,3223.0
2023-12-21 12:50:00,373.89,373.89,373.0,373.0,1408.0,366.5799,366.5799,365.7073,365.7073,1408.0
2023-12-21 13:00:00,372.93,373.17,372.66,372.75,2947.0,365.6387,365.874,365.374,365.4622,2947.0
2023-12-21 13:10:00,372.75,373.06,372.4,372.41,3127.0,365.4622,365.7662,365.1191,365.1289,3127.0
2023-12-21 13:20:00,372.16,373.44,372.16,373.32,2954.0,364.8838,366.1387,364.8838,366.0211,2954.0
2023-12-21 13:30:00,373.6,373.74,373.39,373.6,1335.0,366.2956,366.4329,366.0897,366.2956,1335.0
2023-12-21 13:40:00,373.44,373.57,373.28,373.28,2845.0,366.1387,366.2662,365.9819,365.9819,2845.0
2023-12-21 13:50:00,373.44,373.91,373.32,373.89,5685.0,366.1387,366.5996,366.0211,366.5799,5685.0
2023-12-21 14:00:00,373.86,373.88,373.2,373.25,2514.0,366.5505,366.5701,365.9034,365.9525,2514.0
2023-12-21 14:10:00,373.24,373.82,373.14,373.82,2430.0,365.9427,366.5113,365.8446,366.5113,2430.0
2023-12-21 14:20:00,373.83,374.2,373.6,374.2,2337.0,366.5211,366.8839,366.2956,366.8839,2337.0
2023-12-21 14:30:00,374.22,374.22,373.87,373.87,2534.0,366.9035,366.9035,366.5603,366.5603,2534.0
2023-12-21 14:40:00,374.12,374.5,374.03,374.14,8099.0,366.8055,367.178,366.7172,366.8251,8099.0
2023-12-21 14:50:00,374.16,374.39,373.7,373.96,3774.0,366.8447,367.0702,366.3937,366.6486,3774.0
2023-12-21 15:00:00,374.03,374.18,373.53,373.53,3212.0,366.7172,366.8643,366.227,366.227,3212.0
2023-12-21 15:10:00,373.72,374.08,373.65,374.08,4944.0,366.4133,366.7662,366.3446,366.7662,4944.0
2023-12-21 15:20:00,374.09,375.48,374.09,375.41,7189.0,366.776,368.1389,366.776,368.0702,7189.0
2023-12-21 15:30:00,375.52,375.73,375.15,375.58,6295.0,368.1781,368.384,367.8153,368.2369,6295.0
2023-12-21 15:40:00,375.5,375.7,375.3,375.34,4551.0,368.1585,368.3546,367.9624,368.0016,4551.0
2023-12-21 15:50:00,375.44,376.28,375.24,375.91,24565.0,368.0996,368.9232,367.9036,368.5605,24565.0
2023-12-22 09:30:00,377.96,378.81,375.28,378.81,4433.0,370.5704,371.4038,367.9428,371.4038,4433.0
2023-12-22 09:40:00,379.12,379.55,377.75,378.56,2400.0,371.7077,372.1293,370.3645,371.1586,2400.0
2023-12-22 09:50:00,378.56,378.56,377.62,377.63,4795.0,371.1586,371.1586,370.237,370.2468,4795.0
2023-12-22 10:00:00,377.92,378.14,377.23,377.71,2484.0,370.5312,370.7469,369.8546,370.3253,2484.0
2023-12-22 10:10:00,377.42,377.42,375.9,376.09,2796.0,370.0409,370.0409,368.5507,368.7369,2796.0
2023-12-22 10:20:00,376.24,377.41,376.08,377.41,1003.0,368.884,370.0311,368.7271,370.0311,1003.0
2023-12-22 10:30:00,377.84,377.84,376.91,376.93,1100.0,370.4527,370.4527,369.5409,369.5605,1100.0
2023-12-22 10:40:00,376.92,377.15,376.48,376.48,2365.0,369.5507,369.7762,369.1193,369.1193,2365.0
2023-12-22 10:50:00,376.55,376.72,376.18,376.18,1884.0,369.1879,369.3546,368.8252,368.8252,1884.0
2023-12-22 11:00:00,375.73,376.01,375.41,376.01,2278.0,368.384,368.6585,368.0702,368.6585,2278.0
2023-12-22 11:10:00,376.19,376.72,376.17,376.3,2668.0,368.835,369.3546,368.8154,368.9428,2668.0
2023-12-22 11:20:00,376.45,377.01,376.45,377.0,1823.0,369.0899,369.6389,369.0899,369.6291,1823.0
2023-12-22 11:30:00,377.05,377.57,376.6,376.61,4733.0,369.6782,370.188,369.237,369.2468,4733.0
2023-12-22 11:40:00,376.0,376.03,375.4,375.75,1364.0,368.6487,368.6781,368.0604,368.4036,1364.0
2023-12-22 11:50:00,375.78,376.13,375.65,375.97,1237.0,368.433,368.7762,368.3055,368.6193,1237.0
2023-12-22 12:00:00,375.88,376.22,375.88,376.05,1660.0,368.531,368.8644,368.531,368.6977,1660.0
2023-12-22 12:10:00,375.87,376.08,375.67,376.08,1300.0,368.5212,368.7271,368.3251,368.7271,1300.0
2023-12-22 12:20:00,376.28,376.47,376.07,376.25,1681.0,368.9232,369.1095,368.7173,368.8938,1681.0
2023-12-22 12:30:00,376.37,376.79,376.36,376.74,2912.0,369.0115,369.4232,369.0017,369.3742,2912.0
2023-12-22 12:40:00,376.87,377.16,376.86,376.86,619.0,369.5017,369.786,369.4919,369.4919,619.0
2023-12-22 12:50:00,376.86,377.23,376.86,377.04,912.0,369.4919,369.8546,369.4919,369.6684,912.0
2023-12-22 13:00:00,377.16,377.35,377.16,377.2,920.0,369.786,369.9723,369.786,369.8252,920.0
2023-12-22 13:10:00,377.38,377.38,377.08,377.23,700.0,370.0017,370.0017,369.7076,369.8546,700.0
2023-12-22 13:20:00,377.13,377.13,377.08,377.12,400.0,369.7566,369.7566,369.7076,369.7468,400.0
2023-12-22 13:30:00,377.35,377.35,376.69,376.91,2777.0,369.9723,369.9723,369.3252,369.5409,2777.0
2023-12-22 13:40:00,376.83,376.83,376.6,376.66,300.0,369.4625,369.4625,369.237,369.2958,300.0
2023-12-22 13:50:00,376.54,376.79,376.51,376.79,681.0,369.1781,369.4232,369.1487,369.4232,681.0
2023-12-22 14:00:00,376.78,376.88,375.99,376.48,1621.0,369.4134,369.5115,368.6389,369.1193,1621.0
2023-12-22 14:10:00,376.8,376.81,376.19,376.19,3211.0,369.4331,369.4429,368.835,368.835,3211.0
2023-12-22 14:20:00,376.07,376.07,375.64,375.64,509.0,368.7173,368.7173,368.2957,368.2957,509.0
2023-12-22 14:30:00,375.41,376.0,375.41,375.96,905.0,368.0702,368.6487,368.0702,368.6095,905.0
2023-12-22 14:40:00,376.03,377.07,376.03,376.94,2881.0,368.6781,369.6978,368.6781,369.5703,2881.0
2023-12-22 14:50:00,376.65,377.13,376.65,377.01,1552.0,369.286,369.7566,369.286,369.6389,1552.0
2023-12-22 15:00:00,377.13,377.14,376.4,376.49,2347.0,369.7566,369.7664,369.0409,369.1291,2347.0
2023-12-22 15:10:00,376.53,376.53,376.05,376.25,3188.0,369.1683,369.1683,368.6977,368.8938,3188.0
2023-12-22 15:20:00,376.25,376.65,376.2,376.31,6116.0,368.8938,369.286,368.8448,368.9526,6116.0
2023-12-22 15:30:00,376.18,376.53,376.0,376.04,4635.0,368.8252,369.1683,368.6487,368.6879,4635.0
2023-12-22 15:40:00,375.96,376.15,375.79,375.83,3993.0,368.6095,368.7958,368.4428,368.482,3993.0
2023-12-22 15:50:00,375.26,376.44,375.26,376.15,13002.0,367.9232,369.0801,367.9232,368.7958,13002.0
2023-12-26 09:30:00,376.14,376.64,376.14,376.63,1966.0,368.786,369.2762,368.786,369.2664,1966.0
2023-12-26 09:40:00,376.87,376.88,376.38,376.79,2595.0,369.5017,369.5115,369.0213,369.4232,2595.0
2023-12-26 09:50:00,376.06,376.77,376.06,376.68,1888.0,368.7075,369.4036,368.7075,369.3154,1888.0
2023-12-26 10:00:00,376.71,376.98,376.56,376.98,400.0,369.3448,369.6095,369.1977,369.6095,400.0
2023-12-26 10:10:00,377.18,377.18,376.47,376.47,608.0,369.8056,369.8056,369.1095,369.1095,608.0
2023-12-26 10:20:00,376.26,376.94,376.26,376.94,400.0,368.9036,369.5703,368.9036,369.5703,400.0
2023-12-26 10:30:00,377.22,377.67,377.22,377.56,1790.0,369.8448,370.286,369.8448,370.1782,1790.0
2023-12-26 10:40:00,377.62,377.63,377.4,377.4,1491.0,370.237,370.2468,370.0213,370.0213,1491.0
2023-12-26 10:50:00,377.31,377.31,377.27,377.27,200.0,369.9331,369.9331,369.8939,369.8939,200.0
2023-12-26 11:00:00,377.27,377.34,377.14,377.14,901.0,369.8939,369.9625,369.7664,369.7664,901.0
2023-12-26 11:10:00,377.36,377.66,376.99,376.99,4256.0,369.9821,370.2762,369.6193,369.6193,4256.0
2023-12-26 11:20:00,377.01,377.07,376.86,376.95,649.0,369.6389,369.6978,369.4919,369.5801,649.0
2023-12-26 11:30:00,377.0,377.17,376.93,376.93,4523.0,369.6291,369.7958,369.5605,369.5605,4523.0
2023-12-26 11:40:00,377.04,377.32,377.04,377.32,714.0,369.6684,369.9429,369.6684,369.9429,714.0
2023-12-26 11:50:00,377.35,377.35,376.77,376.77,801.0,369.9723,369.9723,369.4036,369.4036,801.0
2023-12-26 12:00:00,377.09,377.1,377.07,377.07,300.0,369.7174,369.7272,369.6978,369.6978,300.0
2023-12-26 12:10:00,376.93,377.39,376.93,377.22,500.0,369.5605,370.0115,369.5605,369.8448,500.0
2023-12-26 12:20:00,377.54,377.82,377.54,377.76,300.0,370.1586,370.4331,370.1586,370.3743,300.0
2023-12-26 12:30:00,377.66,377.89,377.42,377.42,1694.0,370.2762,370.5017,370.0409,370.0409,1694.0
2023-12-26 12:40:00,377.75,378.0,377.72,378.0,627.0,370.3645,370.6096,370.3351,370.6096,627.0
2023-12-26 12:50:00,377.96,378.2,377.4,377.66,3212.0,370.5704,370.8057,370.0213,370.2762,3212.0
2023-12-26 13:00:00,377.83,378.18,377.83,378.11,862.0,370.4429,370.7861,370.4429,370.7174,862.0
2023-12-26 13:10:00,378.09,378.5,378.02,378.02,711.0,370.6978,371.0998,370.6292,370.6292,711.0
2023-12-26 13:20:00,378.11,378.12,378.0,378.01,1081.0,370.7174,370.7272,370.6096,370.6194,1081.0
2023-12-26 13:30:00,378.13,378.13,377.96,377.96,488.0,370.7371,370.7371,370.5704,370.5704,488.0
2023-12-26 13:40:00,378.01,378.22,377.93,378.22,1259.0,370.6194,370.8253,370.541,370.8253,1259.0
2023-12-26 13:50:00,378.03,378.14,378.03,378.13,600.0,370.639,370.7469,370.639,370.7371,600.0
2023-12-26 14:00:00,378.25,378.25,378.11,378.11,242.0,370.8547,370.8547,370.7174,370.7174,242.0
2023-12-26 14:10:00,378.17,378.24,378.04,378.2,1160.0,370.7763,370.8449,370.6488,370.8057,1160.0
2023-12-26 14:20:00,378.21,378.3,378.12,378.3,1397.0,370.8155,370.9037,370.7272,370.9037,1397.0
2023-12-26 14:30:00,378.28,378.33,378.01,378.01,1985.0,370.8841,370.9331,370.6194,370.6194,1985.0
2023-12-26 14:40:00,378.02,378.15,377.89,378.13,2995.0,370.6292,370.7567,370.5017,370.7371,2995.0
2023-12-26 14:50:00,378.07,378.38,378.03,378.2,3035.0,370.6782,370.9822,370.639,370.8057,3035.0
2023-12-26 15:00:00,378.4,378.4,378.23,378.23,999.0,371.0018,371.0018,370.8351,370.8351,999.0
2023-12-26 15:10:00,378.19,378.35,378.19,378.24,429.0,370.7959,370.9527,370.7959,370.8449,429.0
2023-12-26 15:20:00,378.58,379.22,378.58,378.72,1527.0,371.1783,371.8057,371.1783,371.3155,1527.0
2023-12-26 15:30:00,378.74,379.09,378.63,378.63,6291.0,371.3351,371.6783,371.2273,371.2273,6291.0
2023-12-26 15:40:00,378.57,378.91,378.35,378.35,3209.0,371.1684,371.5018,370.9527,370.9527,3209.0
2023-12-26 15:50:00,378.27,378.47,377.98,378.33,10106.0,370.8743,371.0704,370.59,370.9331,10106.0
2023-12-27 09:30:00,378.34,378.34,376.86,377.88,1822.0,370.9429,370.9429,369.4919,370.4919,1822.0
2023-12-27 09:40:00,379.1,379.1,378.53,378.53,1970.0,371.6881,371.6881,371.1292,371.1292,1970.0
2023-12-27 09:50:00,378.18,378.83,378.18,378.47,958.0,370.7861,371.4234,370.7861,371.0704,958.0
2023-12-27 10:00:00,378.75,378.75,377.49,377.9,3422.0,371.3449,371.3449,370.1096,370.5115,3422.0
2023-12-27 10:10:00,377.97,378.36,377.83,378.22,1702.0,370.5802,370.9626,370.4429,370.8253,1702.0
2023-12-27 10:20:00,378.3,378.47,378.3,378.47,668.0,370.9037,371.0704,370.9037,371.0704,668.0
2023-12-27 10:30:00,378.57,378.9,378.56,378.59,1320.0,371.1684,371.492,371.1586,371.1881,1320.0
2023-12-27 10:40:00,378.61,378.63,378.19,378.19,1465.0,371.2077,371.2273,370.7959,370.7959,1465.0
2023-12-27 10:50:00,378.19,378.39,377.99,378.16,1258.0,370.7959,370.992,370.5998,370.7665,1258.0
2023-12-27 11:00:00,378.11,378.76,377.98,378.76,2698.0,370.7174,371.3547,370.59,371.3547,2698.0
2023-12-27 11:10:00,378.09,378.84,378.09,378.74,965.0,370.6978,371.4332,370.6978,371.3351,965.0
2023-12-27 11:20:00,378.75,378.86,378.75,378.85,318.0,371.3449,371.4528,371.3449,371.443,318.0
2023-12-27 11:30:00,378.89,378.9,378.67,378.75,845.0,371.4822,371.492,371.2665,371.3449,845.0
2023-12-27 11:40:00,378.93,379.4,378.93,379.1,1000.0,371.5214,371.9822,371.5214,371.6881,1000.0
2023-12-27 11:50:00,379.19,379.33,379.05,379.05,877.0,371.7763,371.9136,371.6391,371.6391,877.0
2023-12-27 12:00:00,379.0,379.08,378.8,378.9,1345.0,371.59,371.6685,371.394,371.492,1345.0
2023-12-27 12:10:00,378.9,378.9,378.9,378.9,0.0,371.492,371.492,371.492,371.492,0.0
2023-12-27 12:20:00,379.01,379.28,378.96,379.26,1079.0,371.5998,371.8646,371.5508,371.845,1079.0
2023-12-27 12:30:00,379.41,379.54,379.3,379.5,3114.0,371.992,372.1195,371.8842,372.0803,3114.0
2023-12-27 12:40:00,378.84,379.03,378.72,378.9,1711.0,371.4332,371.6195,371.3155,371.492,1711.0
2023-12-27 12:50:00,379.13,379.2,378.96,378.96,2128.0,371.7175,371.7861,371.5508,371.5508,2128.0
2023-12-27 13:00:00,379.11,380.21,379.1,379.9,3554.0,371.6979,372.7764,371.6881,372.4724,3554.0
2023-12-27 13:10:00,379.91,380.16,379.86,380.16,1140.0,372.4822,372.7274,372.4332,372.7274,1140.0
2023-12-27 13:20:00,379.98,379.99,379.64,379.94,806.0,372.5509,372.5607,372.2175,372.5117,806.0
2023-12-27 13:30:00,379.58,380.01,379.58,380.01,548.0,372.1587,372.5803,372.1587,372.5803,548.0
2023-12-27 13:40:00,380.03,380.1,380.03,380.1,200.0,372.5999,372.6685,372.5999,372.6685,200.0
2023-12-27 13:50:00,379.84,379.84,379.32,379.75,800.0,372.4136,372.4136,371.9038,372.3254,800.0
2023-12-27 14:00:00,378.63,378.9,378.5,378.85,925.0,371.2273,371.492,371.0998,371.443,925.0
2023-12-27 14:10:00,378.9,378.9,378.42,378.62,2053.0,371.492,371.492,371.0214,371.2175,2053.0
2023-12-27 14:20:00,378.84,379.12,378.67,379.03,3069.0,371.4332,371.7077,371.2665,371.6195,3069.0
2023-12-27 14:30:00,378.85,378.85,378.48,378.63,800.0,371.443,371.443,371.0802,371.2273,800.0
2023-12-27 14:40:00,378.63,378.63,378.63,378.63,0.0,371.2273,371.2273,371.2273,371.2273,0.0
2023-12-27 14:50:00,378.67,378.86,378.6,378.86,717.0,371.2665,371.4528,371.1979,371.4528,717.0
2023-12-27 15:00:00,379.4,379.4,378.92,379.12,1654.0,371.9822,371.9822,371.5116,371.7077,1654.0
2023-12-27 15:10:00,379.47,379.88,379.3,379.71,5724.0,372.0509,372.4528,371.8842,372.2862,5724.0
2023-12-27 15:20:00,379.63,379.78,379.59,379.62,1070.0,372.2077,372.3548,372.1685,372.1979,1070.0
2023-12-27 15:30:00,379.36,379.65,379.33,379.61,4834.0,371.943,372.2273,371.9136,372.1881,4834.0
2023-12-27 15:40:00,379.49,379.51,378.81,379.3,4932.0,372.0705,372.0901,371.4038,371.8842,4932.0
2023-12-27 15:50:00,379.07,380.19,378.84,380.19,10338.0,371.6587,372.7568,371.4332,372.7568,10338.0
2023-12-28 09:30:00,383.59,383.78,382.12,382.54,12377.0,376.0903,376.2766,374.649,375.0608,12377.0
2023-12-28 09:40:00,381.69,381.81,381.17,381.35,1935.0,374.2274,374.3451,373.7176,373.8941,1935.0
2023-12-28 09:50:00,381.0,382.1,381.0,381.16,3884.0,373.5509,374.6294,373.5509,373.7078,3884.0
2023-12-28 10:00:00,381.46,381.59,380.73,380.73,2617.0,374.0019,374.1294,373.2862,373.2862,2617.0
2023-12-28 10:10:00,381.22,381.5,381.12,381.5,519.0,373.7666,374.0412,373.6686,374.0412,519.0
2023-12-28 10:20:00,381.62,381.95,381.52,381.55,1482.0,374.1588,374.4824,374.0608,374.0902,1482.0
2023-12-28 10:30:00,381.77,381.97,381.75,381.92,400.0,374.3059,374.502,374.2863,374.453,400.0
2023-12-28 10:40:00,381.78,381.92,381.33,381.51,2092.0,374.3157,374.453,373.8745,374.051,2092.0
2023-12-28 10:50:00,381.42,381.42,381.03,381.27,2108.0,373.9627,373.9627,373.5804,373.8157,2108.0
2023-12-28 11:00:00,381.37,381.45,381.23,381.45,1779.0,373.9137,373.9921,373.7764,373.9921,1779.0
2023-12-28 11:10:00,381.43,381.44,380.89,380.89,1333.0,373.9725,373.9823,373.4431,373.4431,1333.0
2023-12-28 11:20:00,381.16,381.36,380.97,381.12,1206.0,373.7078,373.9039,373.5215,373.6686,1206.0
2023-12-28 11:30:00,381.09,381.16,381.08,381.16,200.0,373.6392,373.7078,373.6294,373.7078,200.0
2023-12-28 11:40:00,381.16,381.16,380.84,381.04,1532.0,373.7078,373.7078,373.3941,373.5902,1532.0
2023-12-28 11:50:00,381.05,381.05,380.79,380.79,1713.0,373.6,373.6,373.345,373.345,1713.0
2023-12-28 12:00:00,380.58,381.22,380.58,381.09,6550.0,373.1392,373.7666,373.1392,373.6392,6550.0
2023-12-28 12:10:00,381.13,381.17,380.78,381.13,4379.0,373.6784,373.7176,373.3352,373.6784,4379.0
2023-12-28 12:20:00,381.16,381.16,381.05,381.06,901.0,373.7078,373.7078,373.6,373.6098,901.0
2023-12-28 12:30:00,381.1,381.11,381.08,381.11,500.0,373.649,373.6588,373.6294,373.6588,500.0
2023-12-28 12:40:00,381.12,381.2,381.01,381.01,4374.0,373.6686,373.747,373.5607,373.5607,4374.0
2023-12-28 12:50:00,381.21,381.21,380.93,380.95,4819.0,373.7568,373.7568,373.4823,373.5019,4819.0
2023-12-28 13:00:00,380.98,381.01,380.62,381.01,1911.0,373.5313,373.5607,373.1784,373.5607,1911.0
2023-12-28 13:10:00,381.16,381.2,380.8,381.2,2996.0,373.7078,373.747,373.3548,373.747,2996.0
2023-12-28 13:20:00,381.09,381.29,380.94,380.94,4818.0,373.6392,373.8353,373.4921,373.4921,4818.0
2023-12-28 13:30:00,381.13,381.46,381.02,381.38,3215.0,373.6784,374.0019,373.5705,373.9235,3215.0
2023-12-28 13:40:00,381.01,381.26,380.84,381.13,1599.0,373.5607,373.8059,373.3941,373.6784,1599.0
2023-12-28 13:50:00,381.24,381.25,381.1,381.11,300.0,373.7862,373.7961,373.649,373.6588,300.0
2023-12-28 14:00:00,381.27,381.38,381.27,381.38,1169.0,373.8157,373.9235,373.8157,373.9235,1169.0
2023-12-28 14:10:00,381.38,381.46,381.34,381.46,600.0,373.9235,374.0019,373.8843,374.0019,600.0
2023-12-28 14:20:00,381.32,381.55,381.32,381.33,1765.0,373.8647,374.0902,373.8647,373.8745,1765.0
2023-12-28 14:30:00,381.55,381.64,381.42,381.43,1190.0,374.0902,374.1784,373.9627,373.9725,1190.0
2023-12-28 14:40:00,381.26,381.38,381.26,381.38,3608.0,373.8059,373.9235,373.8059,373.9235,3608.0
2023-12-28 14:50:00,381.44,381.56,381.15,381.51,2159.0,373.9823,374.1,373.698,374.051,2159.0
2023-12-28 15:00:00,381.51,381.78,381.25,381.62,5510.0,374.051,374.3157,373.7961,374.1588,5510.0
2023-12-28 15:10:00,381.51,381.55,381.24,381.55,2751.0,374.051,374.0902,373.7862,374.0902,2751.0
2023-12-28 15:20:00,381.6,381.78,381.15,381.4,4389.0,374.1392,374.3157,373.698,373.9431,4389.0
2023-12-28 15:30:00,381.21,381.49,381.14,381.22,4131.0,373.7568,374.0314,373.6882,373.7666,4131.0
2023-12-28 15:40:00,381.4,381.65,381.37,381.39,3286.0,373.9431,374.1882,373.9137,373.9333,3286.0
2023-12-28 15:50:00,381.42,381.65,380.93,381.24,16939.0,373.9627,374.1882,373.4823,373.7862,16939.0
2023-12-29 09:30:00,381.77,382.28,381.56,381.56,3033.0,374.3059,374.8059,374.1,374.1,3033.0
2023-12-29 09:40:00,382.23,382.66,381.65,381.65,897.0,374.7569,375.1785,374.1882,374.1882,897.0
2023-12-29 09:50:00,381.92,382.3,381.92,382.3,2477.0,374.453,374.8255,374.453,374.8255,2477.0
2023-12-29 10:00:00,382.25,382.74,382.01,382.22,788.0,374.7765,375.2569,374.5412,374.7471,788.0
2023-12-29 10:10:00,382.22,382.22,382.22,382.22,0.0,374.7471,374.7471,374.7471,374.7471,0.0
2023-12-29 10:20:00,382.15,382.16,381.97,381.97,645.0,374.6785,374.6883,374.502,374.502,645.0
2023-12-29 10:30:00,381.73,382.08,381.73,382.08,317.0,374.2667,374.6098,374.2667,374.6098,317.0
2023-12-29 10:40:00,381.87,381.89,381.24,381.68,1100.0,374.4039,374.4235,373.7862,374.2176,1100.0
2023-12-29 10:50:00,381.7,381.83,381.39,381.83,1746.0,374.2373,374.3647,373.9333,374.3647,1746.0
2023-12-29 11:00:00,381.89,381.93,381.89,381.93,307.0,374.4235,374.4628,374.4235,374.4628,307.0
2023-12-29 11:10:00,380.84,380.89,380.28,380.56,1379.0,373.3941,373.4431,372.845,373.1195,1379.0
2023-12-29 11:20:00,380.69,380.69,380.48,380.54,338.0,373.247,373.247,373.0411,373.0999,338.0
2023-12-29 11:30:00,380.05,380.37,380.05,380.27,661.0,372.6195,372.9333,372.6195,372.8352,661.0
2023-12-29 11:40:00,380.48,380.92,380.35,380.92,2715.0,373.0411,373.4725,372.9136,373.4725,2715.0
2023-12-29 11:50:00,380.82,380.82,380.4,380.4,2000.0,373.3745,373.3745,372.9627,372.9627,2000.0
2023-12-29 12:00:00,380.58,380.58,379.98,380.02,1010.0,373.1392,373.1392,372.5509,372.5901,1010.0
2023-12-29 12:10:00,379.75,379.81,379.61,379.81,2555.0,372.3254,372.3842,372.1881,372.3842,2555.0
2023-12-29 12:20:00,379.92,379.92,379.54,379.55,1848.0,372.4921,372.4921,372.1195,372.1293,1848.0
2023-12-29 12:30:00,379.61,380.05,379.61,380.05,867.0,372.1881,372.6195,372.1881,372.6195,867.0
2023-12-29 12:40:00,379.99,380.28,379.98,380.17,1649.0,372.5607,372.845,372.5509,372.7372,1649.0
2023-12-29 12:50:00,380.36,380.36,380.36,380.36,103.0,372.9235,372.9235,372.9235,372.9235,103.0
2023-12-29 13:00:00,380.53,380.53,380.39,380.39,501.0,373.0901,373.0901,372.9529,372.9529,501.0
2023-12-29 13:10:00,380.41,380.42,379.82,379.82,721.0,372.9725,372.9823,372.394,372.394,721.0
2023-12-29 13:20:00,379.94,380.13,379.94,380.09,599.0,372.5117,372.6979,372.5117,372.6587,599.0
2023-12-29 13:30:00,380.19,380.36,380.14,380.3,505.0,372.7568,372.9235,372.7078,372.8646,505.0
2023-12-29 13:40:00,380.44,380.52,380.06,380.3,1056.0,373.0019,373.0803,372.6293,372.8646,1056.0
2023-12-29 13:50:00,380.12,380.23,380.06,380.23,670.0,372.6881,372.796,372.6293,372.796,670.0
2023-12-29 14:00:00,380.24,380.24,379.92,380.17,729.0,372.8058,372.8058,372.4921,372.7372,729.0
2023-12-29 14:10:00,380.13,380.17,379.9,380.17,581.0,372.6979,372.7372,372.4724,372.7372,581.0
2023-12-29 14:20:00,380.17,380.46,380.17,380.46,343.0,372.7372,373.0215,372.7372,373.0215,343.0
2023-12-29 14:30:00,380.18,380.18,380.17,380.18,118.0,372.747,372.747,372.7372,372.747,118.0
2023-12-29 14:40:00,380.2,380.72,380.06,380.59,2708.0,372.7666,373.2764,372.6293,373.149,2708.0
2023-12-29 14:50:00,380.6,380.63,380.3,380.63,4425.0,373.1588,373.1882,372.8646,373.1882,4425.0
2023-12-29 15:00:00,380.54,380.88,380.38,380.81,1821.0,373.0999,373.4333,372.9431,373.3647,1821.0
2023-12-29 15:10:00,380.96,380.96,380.6,380.84,1036.0,373.5117,373.5117,373.1588,373.3941,1036.0
2023-12-29 15:20:00,380.65,381.02,380.51,381.02,2213.0,373.2078,373.5705,373.0705,373.5705,2213.0
2023-12-29 15:30:00,380.77,381.12,380.76,381.12,3914.0,373.3254,373.6686,373.3156,373.6686,3914.0
2023-12-29 15:40:00,380.98,381.11,380.83,380.94,2533.0,373.5313,373.6588,373.3843,373.4921,2533.0
2023-12-29 15:50:00,380.78,380.93,379.52,379.97,26627.0,373.3352,373.4823,372.0999,372.5411,26627.0
2024-01-02 09:30:00,378.89,378.89,376.9,377.29,5367.0,371.4822,371.4822,369.5311,369.9135,5367.0
2024-01-02 09:40:00,377.7,378.13,377.19,377.26,1377.0,370.3155,370.7371,369.8154,369.8841,1377.0
2024-01-02 09:50:00,378.19,378.27,377.15,378.27,1538.0,370.7959,370.8743,369.7762,370.8743,1538.0
2024-01-02 10:00:00,378.71,378.71,377.35,377.36,1924.0,371.3057,371.3057,369.9723,369.9821,1924.0
2024-01-02 10:10:00,377.26,377.48,377.26,377.48,598.0,369.8841,370.0998,369.8841,370.0998,598.0
2024-01-02 10:20:00,378.16,378.16,377.17,377.35,2244.0,370.7665,370.7665,369.7958,369.9723,2244.0
2024-01-02 10:30:00,376.96,377.19,376.58,377.17,4293.0,369.5899,369.8154,369.2174,369.7958,4293.0
2024-01-02 10:40:00,377.39,378.18,377.39,378.18,1675.0,370.0115,370.7861,370.0115,370.7861,1675.0
2024-01-02 10:50:00,378.36,378.46,377.68,377.99,4640.0,370.9626,371.0606,370.2958,370.5998,4640.0
2024-01-02 11:00:00,377.98,378.51,377.94,378.51,2609.0,370.59,371.1096,370.5508,371.1096,2609.0
2024-01-02 11:10:00,378.64,378.73,378.28,378.28,1231.0,371.2371,371.3253,370.8841,370.8841,1231.0
2024-01-02 11:20:00,378.14,378.5,378.09,378.43,1551.0,370.7469,371.0998,370.6978,371.0312,1551.0
2024-01-02 11:30:00,378.66,378.66,378.42,378.47,2100.0,371.2567,371.2567,371.0214,371.0704,2100.0
2024-01-02 11:40:00,378.34,379.03,378.28,378.95,3974.0,370.9429,371.6195,370.8841,371.541,3974.0
2024-01-02 11:50:00,378.9,379.23,378.78,379.04,938.0,371.492,371.8155,371.3743,371.6293,938.0
2024-01-02 12:00:00,379.08,379.15,378.85,378.86,1906.0,371.6685,371.7371,371.443,371.4528,1906.0
2024-01-02 12:10:00,379.02,379.3,378.93,379.06,1666.0,371.6097,371.8842,371.5214,371.6489,1666.0
2024-01-02 12:20:00,379.05,379.05,378.39,378.77,3678.0,371.6391,371.6391,370.992,371.3645,3678.0
2024-01-02 12:30:00,378.77,379.26,378.77,379.26,1213.0,371.3645,371.845,371.3645,371.845,1213.0
2024-01-02 12:40:00,379.38,379.44,378.64,378.64,3292.0,371.9626,372.0214,371.2371,371.2371,3292.0
2024-01-02 12:50:00,378.75,378.75,378.33,378.43,1252.0,371.3449,371.3449,370.9331,371.0312,1252.0
2024-01-02 13:00:00,378.66,378.82,378.64,378.64,711.0,371.2567,371.4136,371.2371,371.2371,711.0
2024-01-02 13:10:00,378.53,378.77,378.53,378.71,4245.0,371.1292,371.3645,371.1292,371.3057,4245.0
2024-01-02 13:20:00,378.6,379.11,378.6,379.0,3314.0,371.1979,371.6979,371.1979,371.59,3314.0
2024-01-02 13:30:00,379.02,379.54,378.92,379.45,2425.0,371.6097,372.1195,371.5116,372.0312,2425.0
2024-01-02 13:40:00,379.43,379.63,379.15,379.16,2084.0,372.0116,372.2077,371.7371,371.7469,2084.0
2024-01-02 13:50:00,379.11,379.39,379.07,379.07,3024.0,371.6979,371.9724,371.6587,371.6587,3024.0
2024-01-02 14:00:00,379.17,379.17,378.82,378.83,1565.0,371.7567,371.7567,371.4136,371.4234,1565.0
2024-01-02 14:10:00,378.96,379.02,378.06,378.26,3153.0,371.5508,371.6097,370.6684,370.8645,3153.0
2024-01-02 14:20:00,378.09,378.16,378.06,378.14,1708.0,370.6978,370.7665,370.6684,370.7469,1708.0
2024-01-02 14:30:00,378.09,378.13,377.74,378.09,4604.0,370.6978,370.7371,370.3547,370.6978,4604.0
2024-01-02 14:40:00,377.73,377.73,377.4,377.69,1563.0,370.3449,370.3449,370.0213,370.3057,1563.0
2024-01-02 14:50:00,377.49,377.56,377.01,377.04,2117.0,370.1096,370.1782,369.6389,369.6684,2117.0
2024-01-02 15:00:00,376.96,377.4,376.86,377.01,9648.0,369.5899,370.0213,369.4919,369.6389,9648.0
2024-01-02 15:10:00,377.05,377.23,376.81,376.98,4408.0,369.6782,369.8546,369.4429,369.6095,4408.0
2024-01-02 15:20:00,377.0,377.04,376.53,376.94,4787.0,369.6291,369.6684,369.1683,369.5703,4787.0
2024-01-02 15:30:00,376.92,377.09,376.77,377.02,11175.0,369.5507,369.7174,369.4036,369.6488,11175.0
2024-01-02 15:40:00,376.91,377.13,376.83,377.01,18600.0,369.5409,369.7566,369.4625,369.6389,18600.0
2024-01-02 15:50:00,377.05,379.27,377.0,378.99,29821.0,369.6782,371.8548,369.6291,371.5802,29821.0
2024-01-03 09:30:00,381.1,386.33,380.37,383.7,29982.0,373.649,378.7767,372.9333,376.1982,29982.0
2024-01-03 09:40:00,383.72,384.66,381.93,383.18,13973.0,376.2178,377.1394,374.4628,375.6883,13973.0
2024-01-03 09:50:00,383.48,384.72,383.35,384.5,7052.0,375.9825,377.1982,375.855,376.9825,7052.0
2024-01-03 10:00:00,384.62,385.89,383.88,385.45,5379.0,377.1002,378.3453,376.3746,377.9139,5379.0
2024-01-03 10:10:00,385.6,386.02,383.93,384.27,6305.0,378.061,378.4728,376.4237,376.757,6305.0
2024-01-03 10:20:00,384.01,384.89,383.73,384.31,4328.0,376.5021,377.3649,376.2276,376.7962,4328.0
2024-01-03 10:30:00,384.48,384.57,383.47,383.47,2678.0,376.9629,377.0511,375.9726,375.9726,2678.0
2024-01-03 10:40:00,383.87,383.87,382.39,382.4,2440.0,376.3648,376.3648,374.9138,374.9236,2440.0
2024-01-03 10:50:00,382.53,383.05,382.45,382.75,2991.0,375.051,375.5609,374.9726,375.2667,2991.0
2024-01-03 11:00:00,383.12,383.93,382.77,383.74,4304.0,375.6295,376.4237,375.2863,376.2374,4304.0
2024-01-03 11:10:00,383.64,383.8,383.37,383.46,1805.0,376.1393,376.2962,375.8746,375.9628,1805.0
2024-01-03 11:20:00,383.5,383.62,382.74,383.08,5361.0,376.0021,376.1197,375.2569,375.5903,5361.0
2024-01-03 11:30:00,383.32,383.54,383.04,383.3,2432.0,375.8256,376.0413,375.5511,375.806,2432.0
2024-01-03 11:40:00,383.3,383.66,383.3,383.56,4077.0,375.806,376.1589,375.806,376.0609,4077.0
2024-01-03 11:50:00,383.56,383.9,383.36,383.36,7974.0,376.0609,376.3942,375.8648,375.8648,7974.0
2024-01-03 12:00:00,383.38,383.51,383.07,383.08,4910.0,375.8844,376.0119,375.5805,375.5903,4910.0
2024-01-03 12:10:00,382.96,383.01,382.56,382.64,4787.0,375.4726,375.5216,375.0804,375.1589,4787.0
2024-01-03 12:20:00,382.52,382.88,382.23,382.75,3546.0,375.0412,375.3942,374.7569,375.2667,3546.0
2024-01-03 12:30:00,382.76,383.07,382.55,383.03,11251.0,375.2765,375.5805,375.0706,375.5412,11251.0
2024-01-03 12:40:00,383.3,383.47,383.17,383.35,1895.0,375.806,375.9726,375.6785,375.855,1895.0
2024-01-03 12:50:00,383.71,383.94,383.49,383.94,2937.0,376.208,376.4335,375.9923,376.4335,2937.0
2024-01-03 13:00:00,383.99,384.66,383.99,384.53,3763.0,376.4825,377.1394,376.4825,377.0119,3763.0
2024-01-03 13:10:00,384.58,384.98,384.55,384.65,2700.0,377.0609,377.4531,377.0315,377.1296,2700.0
2024-01-03 13:20:00,384.76,385.08,384.68,385.05,3808.0,377.2374,377.5512,377.159,377.5218,3808.0
2024-01-03 13:30:00,385.05,385.25,384.81,385.07,2711.0,377.5218,377.7178,377.2864,377.5414,2711.0
2024-01-03 13:40:00,384.97,385.21,384.52,384.75,4911.0,377.4433,377.6786,377.0021,377.2276,4911.0
2024-01-03 13:50:00,384.72,384.73,384.29,384.29,3042.0,377.1982,377.208,376.7766,376.7766,3042.0
2024-01-03 14:00:00,384.13,384.53,383.49,383.97,5091.0,376.6197,377.0119,375.9923,376.4629,5091.0
2024-01-03 14:10:00,384.19,384.19,383.05,383.62,3449.0,376.6786,376.6786,375.5609,376.1197,3449.0
2024-01-03 14:20:00,383.53,384.21,383.17,384.21,1809.0,376.0315,376.6982,375.6785,376.6982,1809.0
2024-01-03 14:30:00,384.36,384.38,383.79,383.97,3152.0,376.8452,376.8649,376.2864,376.4629,3152.0
2024-01-03 14:40:00,384.01,384.5,383.97,384.2,2252.0,376.5021,376.9825,376.4629,376.6884,2252.0
2024-01-03 14:50:00,384.36,384.36,383.65,383.83,2249.0,376.8452,376.8452,376.1491,376.3256,2249.0
2024-01-03 15:00:00,383.78,383.78,382.24,382.58,4750.0,376.2766,376.2766,374.7667,375.1,4750.0
2024-01-03 15:10:00,382.57,382.57,381.95,382.1,3318.0,375.0902,375.0902,374.4824,374.6294,3318.0
2024-01-03 15:20:00,382.11,382.19,381.63,381.95,2100.0,374.6392,374.7177,374.1686,374.4824,2100.0
2024-01-03 15:30:00,381.87,382.74,381.74,382.33,2884.0,374.4039,375.2569,374.2765,374.8549,2884.0
2024-01-03 15:40:00,382.35,382.53,381.76,381.76,5139.0,374.8745,375.051,374.2961,374.2961,5139.0
2024-01-03 15:50:00,381.81,381.91,380.48,380.63,62225.0,374.3451,374.4431,373.0411,373.1882,62225.0
2024-01-04 09:30:00,379.29,383.39,379.16,383.39,6943.0,371.8744,375.8942,371.7469,375.8942,6943.0
2024-01-04 09:40:00,383.25,384.41,383.25,383.49,4015.0,375.7569,376.8943,375.7569,375.9923,4015.0
2024-01-04 09:50:00,383.49,384.25,383.48,384.25,707.0,375.9923,376.7374,375.9825,376.7374,707.0
2024-01-04 10:00:00,384.58,385.45,384.58,385.45,3016.0,377.0609,377.9139,377.0609,377.9139,3016.0
2024-01-04 10:10:00,385.26,385.62,384.82,384.82,1895.0,377.7276,378.0806,377.2963,377.2963,1895.0
2024-01-04 10:20:00,385.3,385.3,384.68,385.0,3242.0,377.7669,377.7669,377.159,377.4727,3242.0
2024-01-04 10:30:00,384.89,384.97,384.35,384.35,2116.0,377.3649,377.4433,376.8354,376.8354,2116.0
2024-01-04 10:40:00,384.28,384.52,384.28,384.43,1403.0,376.7668,377.0021,376.7668,376.9139,1403.0
2024-01-04 10:50:00,384.25,384.25,383.77,384.03,2075.0,376.7374,376.7374,376.2668,376.5217,2075.0
2024-01-04 11:00:00,384.1,384.33,384.02,384.02,2275.0,376.5903,376.8158,376.5119,376.5119,2275.0
2024-01-04 11:10:00,384.08,384.71,384.0,384.01,6964.0,376.5707,377.1884,376.4923,376.5021,6964.0
2024-01-04 11:20:00,384.21,384.21,383.93,383.95,1646.0,376.6982,376.6982,376.4237,376.4433,1646.0
2024-01-04 11:30:00,383.99,384.2,383.84,383.84,1435.0,376.4825,376.6884,376.3354,376.3354,1435.0
2024-01-04 11:40:00,383.6,383.61,383.0,383.01,1565.0,376.1001,376.1099,375.5118,375.5216,1565.0
2024-01-04 11:50:00,382.85,382.93,382.56,382.77,2462.0,375.3648,375.4432,375.0804,375.2863,2462.0
2024-01-04 12:00:00,383.03,383.05,382.5,382.72,3227.0,375.5412,375.5609,375.0216,375.2373,3227.0
2024-01-04 12:10:00,382.77,383.04,382.64,382.97,1513.0,375.2863,375.5511,375.1589,375.4824,1513.0
2024-01-04 12:20:00,383.23,383.44,383.0,383.11,2197.0,375.7373,375.9432,375.5118,375.6197,2197.0
2024-01-04 12:30:00,383.03,383.03,382.33,382.51,1579.0,375.5412,375.5412,374.8549,375.0314,1579.0
2024-01-04 12:40:00,382.35,382.35,381.85,382.07,1070.0,374.8745,374.8745,374.3843,374.6,1070.0
2024-01-04 12:50:00,382.25,382.32,381.94,382.1,1478.0,374.7765,374.8451,374.4726,374.6294,1478.0
2024-01-04 13:00:00,382.11,382.11,381.98,382.05,600.0,374.6392,374.6392,374.5118,374.5804,600.0
2024-01-04 13:10:00,381.83,381.83,381.48,381.55,1717.0,374.3647,374.3647,374.0216,374.0902,1717.0
2024-01-04 13:20:00,381.58,381.69,381.52,381.61,725.0,374.1196,374.2274,374.0608,374.149,725.0
2024-01-04 13:30:00,381.93,381.93,381.41,381.48,1837.0,374.4628,374.4628,373.9529,374.0216,1837.0
2024-01-04 13:40:00,381.54,381.7,381.42,381.42,609.0,374.0804,374.2373,373.9627,373.9627,609.0
2024-01-04 13:50:00,381.69,381.7,381.3,381.48,2744.0,374.2274,374.2373,373.8451,374.0216,2744.0
2024-01-04 14:00:00,381.65,381.84,381.38,381.53,3769.0,374.1882,374.3745,373.9235,374.0706,3769.0
2024-01-04 14:10:00,381.38,381.38,381.08,381.08,1995.0,373.9235,373.9235,373.6294,373.6294,1995.0
2024-01-04 14:20:00,381.24,381.27,381.0,381.16,1905.0,373.7862,373.8157,373.5509,373.7078,1905.0
2024-01-04 14:30:00,381.0,381.0,380.45,380.47,1813.0,373.5509,373.5509,373.0117,373.0313,1813.0
2024-01-04 14:40:00,380.49,381.05,380.38,381.05,1645.0,373.0509,373.6,372.9431,373.6,1645.0
2024-01-04 14:50:00,381.3,381.43,381.1,381.1,1589.0,373.8451,373.9725,373.649,373.649,1589.0
2024-01-04 15:00:00,381.01,381.8,380.84,381.8,1573.0,373.5607,374.3353,373.3941,374.3353,1573.0
2024-01-04 15:10:00,381.56,381.65,381.06,381.06,3090.0,374.1,374.1882,373.6098,373.6098,3090.0
2024-01-04 15:20:00,380.96,380.96,380.52,380.59,1475.0,373.5117,373.5117,373.0803,373.149,1475.0
2024-01-04 15:30:00,380.75,381.05,380.74,380.97,2291.0,373.3058,373.6,373.296,373.5215,2291.0
2024-01-04 15:40:00,381.06,381.12,380.44,380.44,3346.0,373.6098,373.6686,373.0019,373.0019,3346.0
2024-01-04 15:50:00,379.99,380.09,378.85,379.04,29913.0,372.5607,372.6587,371.443,371.6293,29913.0
2024-01-05 09:30:00,377.99,380.93,376.84,380.25,4904.0,370.5998,373.4823,369.4723,372.8156,4904.0
2024-01-05 09:40:00,380.87,381.78,380.86,381.78,1309.0,373.4235,374.3157,373.4137,374.3157,1309.0
2024-01-05 09:50:00,381.7,381.93,380.88,381.93,13240.0,374.2373,374.4628,373.4333,374.4628,13240.0
2024-01-05 10:00:00,382.21,384.13,382.2,383.78,6748.0,374.7373,376.6197,374.7275,376.2766,6748.0
2024-01-05 10:10:00,383.57,383.58,382.61,382.65,1700.0,376.0707,376.0805,375.1295,375.1687,1700.0
2024-01-05 10:20:00,382.33,382.9,382.22,382.32,818.0,374.8549,375.4138,374.7471,374.8451,818.0
2024-01-05 10:30:00,382.07,382.87,382.07,382.61,8624.0,374.6,375.3844,374.6,375.1295,8624.0
2024-01-05 10:40:00,382.61,383.82,382.6,383.81,7610.0,375.1295,376.3158,375.1197,376.306,7610.0
2024-01-05 10:50:00,383.42,383.73,383.39,383.43,1210.0,375.9236,376.2276,375.8942,375.9334,1210.0
2024-01-05 11:00:00,383.3,383.3,382.77,382.81,700.0,375.806,375.806,375.2863,375.3256,700.0
2024-01-05 11:10:00,383.05,383.82,382.82,382.92,1336.0,375.5609,376.3158,375.3354,375.4334,1336.0
2024-01-05 11:20:00,382.76,383.19,382.48,382.48,500.0,375.2765,375.6981,375.002,375.002,500.0
2024-01-05 11:30:00,382.51,382.78,382.11,382.61,6316.0,375.0314,375.2961,374.6392,375.1295,6316.0
2024-01-05 11:40:00,382.66,382.7,382.34,382.7,1009.0,375.1785,375.2177,374.8647,375.2177,1009.0
2024-01-05 11:50:00,382.73,382.84,382.44,382.44,464.0,375.2471,375.355,374.9628,374.9628,464.0
2024-01-05 12:00:00,382.53,382.54,381.91,381.91,948.0,375.051,375.0608,374.4431,374.4431,948.0
2024-01-05 12:10:00,381.61,381.68,381.61,381.68,520.0,374.149,374.2176,374.149,374.2176,520.0
2024-01-05 12:20:00,381.3,381.42,381.02,381.18,717.0,373.8451,373.9627,373.5705,373.7274,717.0
2024-01-05 12:30:00,381.02,381.4,381.02,381.4,710.0,373.5705,373.9431,373.5705,373.9431,710.0
2024-01-05 12:40:00,381.41,381.72,381.3,381.6,600.0,373.9529,374.2569,373.8451,374.1392,600.0
2024-01-05 12:50:00,381.36,381.64,381.36,381.62,301.0,373.9039,374.1784,373.9039,374.1588,301.0
2024-01-05 13:00:00,381.43,381.53,381.16,381.31,2244.0,373.9725,374.0706,373.7078,373.8549,2244.0
2024-01-05 13:10:00,381.3,381.3,380.88,380.88,625.0,373.8451,373.8451,373.4333,373.4333,625.0
2024-01-05 13:20:00,380.66,381.47,380.55,381.47,1605.0,373.2176,374.0117,373.1097,374.0117,1605.0
2024-01-05 13:30:00,381.51,382.48,381.51,382.48,2014.0,374.051,375.002,374.051,375.002,2014.0
2024-01-05 13:40:00,382.27,382.42,381.77,381.78,981.0,374.7961,374.9432,374.3059,374.3157,981.0
2024-01-05 13:50:00,382.16,382.38,381.96,382.33,1200.0,374.6883,374.904,374.4922,374.8549,1200.0
2024-01-05 14:00:00,382.46,382.78,382.26,382.78,3292.0,374.9824,375.2961,374.7863,375.2961,3292.0
2024-01-05 14:10:00,382.73,382.94,382.18,382.34,3395.0,375.2471,375.453,374.7079,374.8647,3395.0
2024-01-05 14:20:00,382.21,382.7,382.21,382.6,1901.0,374.7373,375.2177,374.7373,375.1197,1901.0
2024-01-05 14:30:00,382.29,382.32,381.84,382.25,1888.0,374.8157,374.8451,374.3745,374.7765,1888.0
2024-01-05 14:40:00,382.01,382.23,381.42,381.43,2528.0,374.5412,374.7569,373.9627,373.9725,2528.0
2024-01-05 14:50:00,381.19,381.26,380.46,380.46,7483.0,373.7372,373.8059,373.0215,373.0215,7483.0
2024-01-05 15:00:00,380.62,381.6,380.62,381.4,2493.0,373.1784,374.1392,373.1784,373.9431,2493.0
2024-01-05 15:10:00,381.5,381.76,381.03,381.03,2418.0,374.0412,374.2961,373.5804,373.5804,2418.0
2024-01-05 15:20:00,381.3,381.58,380.92,381.58,2782.0,373.8451,374.1196,373.4725,374.1196,2782.0
2024-01-05 15:30:00,381.52,381.52,380.61,381.0,3004.0,374.0608,374.0608,373.1686,373.5509,3004.0
2024-01-05 15:40:00,380.9,381.79,380.9,381.77,3566.0,373.4529,374.3255,373.4529,374.3059,3566.0
2024-01-05 15:50:00,381.82,382.58,381.57,382.1,31172.0,374.3549,375.1,374.1098,374.6294,31172.0
2024-01-08 09:30:00,382.32,382.32,380.94,380.95,4621.0,374.8451,374.8451,373.4921,373.5019,4621.0
2024-01-08 09:40:00,379.88,380.05,378.98,378.98,3906.0,372.4528,372.6195,371.5704,371.5704,3906.0
2024-01-08 09:50:00,379.12,379.89,378.69,379.07,2705.0,371.7077,372.4626,371.2861,371.6587,2705.0
2024-01-08 10:00:00,379.06,379.09,378.52,378.53,6664.0,371.6489,371.6783,371.1194,371.1292,6664.0
2024-01-08 10:10:00,378.72,379.03,378.5,378.5,4105.0,371.3155,371.6195,371.0998,371.0998,4105.0
2024-01-08 10:20:00,378.69,379.51,378.68,379.26,3115.0,371.2861,372.0901,371.2763,371.845,3115.0
2024-01-08 10:30:00,379.34,379.99,379.33,379.98,3691.0,371.9234,372.5607,371.9136,372.5509,3691.0
2024-01-08 10:40:00,380.1,380.47,379.7,380.05,5927.0,372.6685,373.0313,372.2764,372.6195,5927.0
2024-01-08 10:50:00,380.19,380.49,379.78,380.14,4339.0,372.7568,373.0509,372.3548,372.7078,4339.0
2024-01-08 11:00:00,380.31,380.32,379.68,379.7,1926.0,372.8744,372.8842,372.2567,372.2764,1926.0
2024-01-08 11:10:00,379.88,380.5,379.69,380.38,3876.0,372.4528,373.0607,372.2666,372.9431,3876.0
2024-01-08 11:20:00,380.58,380.58,379.99,380.06,3299.0,373.1392,373.1392,372.5607,372.6293,3299.0
2024-01-08 11:30:00,380.06,380.33,380.05,380.16,3637.0,372.6293,372.894,372.6195,372.7274,3637.0
2024-01-08 11:40:00,380.16,380.72,380.16,380.37,4589.0,372.7274,373.2764,372.7274,372.9333,4589.0
2024-01-08 11:50:00,380.35,380.52,380.1,380.52,2215.0,372.9136,373.0803,372.6685,373.0803,2215.0
2024-01-08 12:00:00,380.53,380.83,379.69,379.83,2492.0,373.0901,373.3843,372.2666,372.4038,2492.0
2024-01-08 12:10:00,379.85,380.25,379.45,379.71,2200.0,372.4234,372.8156,372.0312,372.2862,2200.0
2024-01-08 12:20:00,379.48,379.79,379.44,379.63,1277.0,372.0607,372.3646,372.0214,372.2077,1277.0
2024-01-08 12:30:00,379.86,380.28,379.85,380.28,1245.0,372.4332,372.845,372.4234,372.845,1245.0
2024-01-08 12:40:00,380.08,380.09,379.97,380.09,1087.0,372.6489,372.6587,372.5411,372.6587,1087.0
2024-01-08 12:50:00,380.27,381.14,380.27,380.72,1053.0,372.8352,373.6882,372.8352,373.2764,1053.0
2024-01-08 13:00:00,381.1,381.13,380.7,381.13,1852.0,373.649,373.6784,373.2568,373.6784,1852.0
2024-01-08 13:10:00,380.81,381.0,380.59,381.0,29339.0,373.3647,373.5509,373.149,373.5509,29339.0
2024-01-08 13:20:00,381.05,381.35,380.86,380.97,1306.0,373.6,373.8941,373.4137,373.5215,1306.0
2024-01-08 13:30:00,381.09,381.25,380.77,380.82,4866.0,373.6392,373.7961,373.3254,373.3745,4866.0
2024-01-08 13:40:00,380.59,381.07,380.59,381.07,2943.0,373.149,373.6196,373.149,373.6196,2943.0
2024-01-08 13:50:00,380.91,381.23,380.89,381.23,3137.0,373.4627,373.7764,373.4431,373.7764,3137.0
2024-01-08 14:00:00,381.35,381.78,381.35,381.67,2159.0,373.8941,374.3157,373.8941,374.2078,2159.0
2024-01-08 14:10:00,381.78,382.2,381.78,382.08,3343.0,374.3157,374.7275,374.3157,374.6098,3343.0
2024-01-08 14:20:00,382.02,382.5,381.91,382.23,2659.0,374.551,375.0216,374.4431,374.7569,2659.0
2024-01-08 14:30:00,382.63,382.74,382.31,382.51,1445.0,375.1491,375.2569,374.8353,375.0314,1445.0
2024-01-08 14:40:00,382.51,382.76,382.29,382.54,2415.0,375.0314,375.2765,374.8157,375.0608,2415.0
2024-01-08 14:50:00,382.53,383.18,382.52,382.92,4722.0,375.051,375.6883,375.0412,375.4334,4722.0
2024-01-08 15:00:00,382.97,382.97,382.4,382.53,2631.0,375.4824,375.4824,374.9236,375.051,2631.0
2024-01-08 15:10:00,382.52,382.61,382.2,382.61,2140.0,375.0412,375.1295,374.7275,375.1295,2140.0
2024-01-08 15:20:00,382.5,382.82,382.47,382.66,7885.0,375.0216,375.3354,374.9922,375.1785,7885.0
2024-01-08 15:30:00,382.7,383.92,382.68,383.92,5795.0,375.2177,376.4138,375.1981,376.4138,5795.0
2024-01-08 15:40:00,384.04,384.23,383.56,383.68,5055.0,376.5315,376.7178,376.0609,376.1785,5055.0
2024-01-08 15:50:00,383.89,384.49,383.73,384.42,24370.0,376.3844,376.9727,376.2276,376.9041,24370.0
2024-01-09 09:30:00,382.23,383.35,379.89,380.53,12802.0,374.7569,375.855,372.4626,373.0901,12802.0
2024-01-09 09:40:00,379.3,380.43,378.35,379.17,9024.0,371.8842,372.9921,370.9527,371.7567,9024.0
2024-01-09 09:50:00,379.23,379.79,378.44,379.53,7227.0,371.8155,372.3646,371.041,372.1097,7227.0
2024-01-09 10:00:00,379.05,379.72,378.67,378.69,4451.0,371.6391,372.296,371.2665,371.2861,4451.0
2024-01-09 10:10:00,379.02,379.04,378.33,378.91,3172.0,371.6097,371.6293,370.9331,371.5018,3172.0
2024-01-09 10:20:00,378.94,379.07,378.64,379.02,1314.0,371.5312,371.6587,371.2371,371.6097,1314.0
2024-01-09 10:30:00,379.02,379.1,378.3,378.74,3646.0,371.6097,371.6881,370.9037,371.3351,3646.0
2024-01-09 10:40:00,378.38,378.64,378.31,378.49,710.0,370.9822,371.2371,370.9135,371.09,710.0
2024-01-09 10:50:00,378.31,378.31,378.1,378.26,2491.0,370.9135,370.9135,370.7076,370.8645,2491.0
2024-01-09 11:00:00,378.46,379.0,378.41,378.94,2782.0,371.0606,371.59,371.0116,371.5312,2782.0
2024-01-09 11:10:00,379.03,379.33,379.02,379.09,737.0,371.6195,371.9136,371.6097,371.6783,737.0
2024-01-09 11:20:00,379.18,379.85,379.18,379.76,2755.0,371.7665,372.4234,371.7665,372.3352,2755.0
2024-01-09 11:30:00,379.76,379.96,379.54,379.65,2675.0,372.3352,372.5313,372.1195,372.2273,2675.0
2024-01-09 11:40:00,379.75,380.24,379.75,380.19,3062.0,372.3254,372.8058,372.3254,372.7568,3062.0
2024-01-09 11:50:00,380.19,380.46,380.14,380.45,1601.0,372.7568,373.0215,372.7078,373.0117,1601.0
2024-01-09 12:00:00,380.18,380.53,380.11,380.41,4543.0,372.747,373.0901,372.6783,372.9725,4543.0
2024-01-09 12:10:00,380.27,380.33,380.01,380.16,14539.0,372.8352,372.894,372.5803,372.7274,14539.0
2024-01-09 12:20:00,380.29,380.29,379.64,379.92,4001.0,372.8548,372.8548,372.2175,372.4921,4001.0
2024-01-09 12:30:00,380.0,380.04,379.47,379.47,1988.0,372.5705,372.6097,372.0509,372.0509,1988.0
2024-01-09 12:40:00,379.66,379.66,379.12,379.12,1536.0,372.2371,372.2371,371.7077,371.7077,1536.0
2024-01-09 12:50:00,378.65,378.79,378.35,378.35,895.0,371.2469,371.3841,370.9527,370.9527,895.0
2024-01-09 13:00:00,378.73,378.8,378.02,378.22,6156.0,371.3253,371.394,370.6292,370.8253,6156.0
2024-01-09 13:10:00,378.0,378.0,377.62,377.98,1861.0,370.6096,370.6096,370.237,370.59,1861.0
2024-01-09 13:20:00,377.6,377.6,376.41,376.45,2853.0,370.2174,370.2174,369.0507,369.0899,2853.0
2024-01-09 13:30:00,376.49,376.52,375.69,376.06,2959.0,369.1291,369.1585,368.3448,368.7075,2959.0
2024-01-09 13:40:00,376.25,376.84,376.07,376.5,2097.0,368.8938,369.4723,368.7173,369.1389,2097.0
2024-01-09 13:50:00,376.46,377.2,376.35,376.4,2108.0,369.0997,369.8252,368.9919,369.0409,2108.0
2024-01-09 14:00:00,376.61,376.61,375.86,375.86,6762.0,369.2468,369.2468,368.5114,368.5114,6762.0
2024-01-09 14:10:00,375.96,375.97,374.88,374.9,4751.0,368.6095,368.6193,367.5506,367.5702,4751.0
2024-01-09 14:20:00,375.0,375.0,374.7,374.85,2189.0,367.6682,367.6682,367.3741,367.5212,2189.0
2024-01-09 14:30:00,374.88,374.89,374.01,374.42,5412.0,367.5506,367.5604,366.6976,367.0996,5412.0
2024-01-09 14:40:00,374.38,374.66,374.14,374.58,3073.0,367.0604,367.3349,366.8251,367.2565,3073.0
2024-01-09 14:50:00,374.4,374.73,374.25,374.49,2401.0,367.08,367.4035,366.9329,367.1682,2401.0
2024-01-09 15:00:00,374.62,375.01,374.45,374.71,7548.0,367.2957,367.6781,367.129,367.3839,7548.0
2024-01-09 15:10:00,374.98,375.1,374.69,374.71,3815.0,367.6486,367.7663,367.3643,367.3839,3815.0
2024-01-09 15:20:00,374.81,375.09,374.73,374.97,5886.0,367.482,367.7565,367.4035,367.6388,5886.0
2024-01-09 15:30:00,374.88,375.16,374.73,375.0,5999.0,367.5506,367.8251,367.4035,367.6682,5999.0
2024-01-09 15:40:00,375.02,375.4,374.82,375.28,10336.0,367.6879,368.0604,367.4918,367.9428,10336.0
2024-01-09 15:50:00,375.3,376.2,375.24,375.91,29675.0,367.9624,368.8448,367.9036,368.5605,29675.0
2024-01-10 09:30:00,376.36,376.5,375.56,376.5,4167.0,369.0017,369.1389,368.2173,369.1389,4167.0
2024-01-10 09:40:00,376.16,376.78,375.6,376.34,1387.0,368.8056,369.4134,368.2565,368.982,1387.0
2024-01-10 09:50:00,376.25,376.56,375.84,376.0,1467.0,368.8938,369.1977,368.4918,368.6487,1467.0
2024-01-10 10:00:00,376.13,376.52,375.64,375.85,3991.0,368.7762,369.1585,368.2957,368.5016,3991.0
2024-01-10 10:10:00,376.12,376.21,375.79,375.88,2159.0,368.7663,368.8546,368.4428,368.531,2159.0
2024-01-10 10:20:00,375.99,376.45,375.95,376.45,1715.0,368.6389,369.0899,368.5997,369.0899,1715.0
2024-01-10 10:30:00,376.47,376.73,376.47,376.73,1674.0,369.1095,369.3644,369.1095,369.3644,1674.0
2024-01-10 10:40:00,376.57,376.61,375.85,376.0,2804.0,369.2076,369.2468,368.5016,368.6487,2804.0
2024-01-10 10:50:00,376.06,376.14,375.9,376.11,1108.0,368.7075,368.786,368.5507,368.7565,1108.0
2024-01-10 11:00:00,376.05,376.23,375.93,376.12,1268.0,368.6977,368.8742,368.5801,368.7663,1268.0
2024-01-10 11:10:00,376.12,376.12,375.38,375.98,2312.0,368.7663,368.7663,368.0408,368.6291,2312.0
2024-01-10 11:20:00,375.9,375.9,375.26,375.6,800.0,368.5507,368.5507,367.9232,368.2565,800.0
2024-01-10 11:30:00,375.27,375.42,375.01,375.21,910.0,367.933,368.08,367.6781,367.8741,910.0
2024-01-10 11:40:00,375.34,375.48,375.07,375.25,2383.0,368.0016,368.1389,367.7369,367.9134,2383.0
2024-01-10 11:50:00,375.09,375.18,374.78,375.12,913.0,367.7565,367.8447,367.4525,367.7859,913.0
2024-01-10 12:00:00,374.7,374.83,374.66,374.68,1514.0,367.3741,367.5016,367.3349,367.3545,1514.0
2024-01-10 12:10:00,374.81,375.02,374.48,374.74,1951.0,367.482,367.6879,367.1584,367.4133,1951.0
2024-01-10 12:20:00,374.59,375.11,374.59,375.11,913.0,367.2663,367.7761,367.2663,367.7761,913.0
2024-01-10 12:30:00,375.02,375.09,374.77,374.77,1008.0,367.6879,367.7565,367.4427,367.4427,1008.0
2024-01-10 12:40:00,374.7,375.06,374.64,375.06,654.0,367.3741,367.7271,367.3153,367.7271,654.0
2024-01-10 12:50:00,375.14,375.14,374.96,375.02,783.0,367.8055,367.8055,367.629,367.6879,783.0
2024-01-10 13:00:00,375.06,375.93,375.06,375.68,2209.0,367.7271,368.5801,367.7271,368.335,2209.0
2024-01-10 13:10:00,375.67,376.0,375.18,376.0,2437.0,368.3251,368.6487,367.8447,368.6487,2437.0
2024-01-10 13:20:00,376.03,376.52,375.95,376.31,2150.0,368.6781,369.1585,368.5997,368.9526,2150.0
2024-01-10 13:30:00,376.29,376.73,376.05,376.06,2529.0,368.933,369.3644,368.6977,368.7075,2529.0
2024-01-10 13:40:00,376.29,376.59,376.25,376.25,1200.0,368.933,369.2272,368.8938,368.8938,1200.0
2024-01-10 13:50:00,376.38,376.53,376.11,376.29,3878.0,369.0213,369.1683,368.7565,368.933,3878.0
2024-01-10 14:00:00,376.19,376.62,376.19,376.43,1818.0,368.835,369.2566,368.835,369.0703,1818.0
2024-01-10 14:10:00,376.44,377.21,376.43,377.03,3419.0,369.0801,369.835,369.0703,369.6586,3419.0
2024-01-10 14:20:00,377.15,377.61,377.07,377.58,2314.0,369.7762,370.2272,369.6978,370.1978,2314.0
2024-01-10 14:30:00,377.59,377.76,377.44,377.63,4387.0,370.2076,370.3743,370.0605,370.2468,4387.0
2024-01-10 14:40:00,377.6,377.99,377.51,377.58,1800.0,370.2174,370.5998,370.1292,370.1978,1800.0
2024-01-10 14:50:00,377.68,378.08,377.68,378.08,1818.0,370.2958,370.688,370.2958,370.688,1818.0
2024-01-10 15:00:00,377.92,378.08,377.85,377.92,1447.0,370.5312,370.688,370.4625,370.5312,1447.0
2024-01-10 15:10:00,377.88,377.96,377.36,377.36,2750.0,370.4919,370.5704,369.9821,369.9821,2750.0
2024-01-10 15:20:00,377.3,377.3,376.76,377.04,1637.0,369.9233,369.9233,369.3938,369.6684,1637.0
2024-01-10 15:30:00,376.77,377.6,376.77,377.6,4129.0,369.4036,370.2174,369.4036,370.2174,4129.0
2024-01-10 15:40:00,377.63,377.73,376.86,376.86,7097.0,370.2468,370.3449,369.4919,369.4919,7097.0
2024-01-10 15:50:00,376.68,378.2,376.61,377.96,18580.0,369.3154,370.8057,369.2468,370.5704,18580.0
2024-01-11 09:30:00,378.5,378.5,376.46,377.61,6829.0,371.0998,371.0998,369.0997,370.2272,6829.0
2024-01-11 09:40:00,377.53,377.63,377.03,377.39,2364.0,370.1488,370.2468,369.6586,370.0115,2364.0
2024-01-11 09:50:00,376.93,377.24,375.94,377.21,2373.0,369.5605,369.8645,368.5899,369.835,2373.0
2024-01-11 10:00:00,377.24,377.37,374.91,374.92,2333.0,369.8645,369.9919,367.58,367.5898,2333.0
2024-01-11 10:10:00,374.24,374.79,374.23,374.64,2365.0,366.9231,367.4624,366.9133,367.3153,2365.0
2024-01-11 10:20:00,374.91,375.83,374.91,375.75,1300.0,367.58,368.482,367.58,368.4036,1300.0
2024-01-11 10:30:00,376.07,376.07,374.73,375.68,2675.0,368.7173,368.7173,367.4035,368.335,2675.0
2024-01-11 10:40:00,375.8,376.31,375.65,375.65,640.0,368.4526,368.9526,368.3055,368.3055,640.0
2024-01-11 10:50:00,375.62,375.83,375.19,375.5,4493.0,368.2761,368.482,367.8545,368.1585,4493.0
2024-01-11 11:00:00,375.53,375.72,375.21,375.72,2148.0,368.1879,368.3742,367.8741,368.3742,2148.0
2024-01-11 11:10:00,376.02,376.07,374.73,374.73,2515.0,368.6683,368.7173,367.4035,367.4035,2515.0
2024-01-11 11:20:00,374.71,375.33,374.68,375.08,2561.0,367.3839,367.9918,367.3545,367.7467,2561.0
2024-01-11 11:30:00,375.37,375.7,374.98,374.98,9237.0,368.031,368.3546,367.6486,367.6486,9237.0
2024-01-11 11:40:00,375.31,375.34,375.22,375.34,1145.0,367.9722,368.0016,367.8839,368.0016,1145.0
2024-01-11 11:50:00,375.24,375.24,374.74,374.96,2627.0,367.9036,367.9036,367.4133,367.629,2627.0
2024-01-11 12:00:00,374.87,375.46,374.87,375.21,844.0,367.5408,368.1193,367.5408,367.8741,844.0
2024-01-11 12:10:00,375.4,375.4,374.81,375.3,1360.0,368.0604,368.0604,367.482,367.9624,1360.0
2024-01-11 12:20:00,375.52,375.88,375.52,375.64,1342.0,368.1781,368.531,368.1781,368.2957,1342.0
2024-01-11 12:30:00,375.69,375.76,375.32,375.52,1594.0,368.3448,368.4134,367.982,368.1781,1594.0
2024-01-11 12:40:00,375.7,376.0,375.65,375.88,3429.0,368.3546,368.6487,368.3055,368.531,3429.0
2024-01-11 12:50:00,375.62,375.98,375.6,375.93,908.0,368.2761,368.6291,368.2565,368.5801,908.0
2024-01-11 13:00:00,376.09,376.55,376.09,376.38,1627.0,368.7369,369.1879,368.7369,369.0213,1627.0
2024-01-11 13:10:00,376.49,376.7,376.37,376.37,1450.0,369.1291,369.335,369.0115,369.0115,1450.0
2024-01-11 13:20:00,376.58,376.58,376.38,376.38,300.0,369.2174,369.2174,369.0213,369.0213,300.0
2024-01-11 13:30:00,376.61,376.61,376.17,376.49,4424.0,369.2468,369.2468,368.8154,369.1291,4424.0
2024-01-11 13:40:00,376.69,376.85,376.53,376.85,800.0,369.3252,369.4821,369.1683,369.4821,800.0
2024-01-11 13:50:00,376.82,377.34,376.82,377.22,880.0,369.4527,369.9625,369.4527,369.8448,880.0
2024-01-11 14:00:00,377.39,377.39,376.75,376.91,1300.0,370.0115,370.0115,369.384,369.5409,1300.0
2024-01-11 14:10:00,377.02,377.17,376.85,376.85,1928.0,369.6488,369.7958,369.4821,369.4821,1928.0
2024-01-11 14:20:00,376.84,377.19,376.78,377.19,1274.0,369.4723,369.8154,369.4134,369.8154,1274.0
2024-01-11 14:30:00,377.27,377.39,377.1,377.35,1968.0,369.8939,370.0115,369.7272,369.9723,1968.0
2024-01-11 14:40:00,377.35,377.36,376.88,377.0,2905.0,369.9723,369.9821,369.5115,369.6291,2905.0
2024-01-11 14:50:00,377.13,377.81,377.13,377.59,1825.0,369.7566,370.4233,369.7566,370.2076,1825.0
2024-01-11 15:00:00,377.49,377.53,377.23,377.53,1560.0,370.1096,370.1488,369.8546,370.1488,1560.0
2024-01-11 15:10:00,377.31,377.66,377.01,377.2,3598.0,369.9331,370.2762,369.6389,369.8252,3598.0
2024-01-11 15:20:00,377.42,378.28,377.41,378.18,4336.0,370.0409,370.8841,370.0311,370.7861,4336.0
2024-01-11 15:30:00,378.29,378.45,378.02,378.13,5116.0,370.8939,371.0508,370.6292,370.7371,5116.0
2024-01-11 15:40:00,378.29,378.51,378.05,378.46,7079.0,370.8939,371.1096,370.6586,371.0606,7079.0
2024-01-11 15:50:00,378.36,378.88,378.04,378.33,32129.0,370.9626,371.4724,370.6488,370.9331,32129.0
2024-01-12 09:30:00,380.46,381.84,380.23,381.06,11088.0,373.0215,374.3745,372.796,373.6098,11088.0
2024-01-12 09:40:00,381.77,381.77,379.38,379.41,3111.0,374.3059,374.3059,371.9626,371.992,3111.0
2024-01-12 09:50:00,379.36,379.59,378.21,378.21,1970.0,371.943,372.1685,370.8155,370.8155,1970.0
2024-01-12 10:00:00,378.26,378.97,378.08,378.64,2884.0,370.8645,371.5606,370.688,371.2371,2884.0
2024-01-12 10:10:00,378.62,378.77,376.75,376.75,2255.0,371.2175,371.3645,369.384,369.384,2255.0
2024-01-12 10:20:00,377.04,378.12,377.04,377.6,2490.0,369.6684,370.7272,369.6684,370.2174,2490.0
2024-01-12 10:30:00,377.42,377.61,377.08,377.08,1370.0,370.0409,370.2272,369.7076,369.7076,1370.0
2024-01-12 10:40:00,377.05,377.34,376.34,376.63,1575.0,369.6782,369.9625,368.982,369.2664,1575.0
2024-01-12 10:50:00,376.82,376.82,375.37,375.51,2574.0,369.4527,369.4527,368.031,368.1683,2574.0
2024-01-12 11:00:00,375.6,376.35,375.6,376.05,1909.0,368.2565,368.9919,368.2565,368.6977,1909.0
2024-01-12 11:10:00,376.13,376.13,375.7,375.75,2337.0,368.7762,368.7762,368.3546,368.4036,2337.0
2024-01-12 11:20:00,375.89,376.15,375.6,375.8,1369.0,368.5408,368.7958,368.2565,368.4526,1369.0
2024-01-12 11:30:00,376.09,376.2,375.07,375.17,7656.0,368.7369,368.8448,367.7369,367.8349,7656.0
2024-01-12 11:40:00,375.01,375.42,374.98,375.35,2051.0,367.6781,368.08,367.6486,368.0114,2051.0
2024-01-12 11:50:00,375.38,376.11,375.07,375.92,6067.0,368.0408,368.7565,367.7369,368.5703,6067.0
2024-01-12 12:00:00,376.03,376.03,375.52,375.66,1520.0,368.6781,368.6781,368.1781,368.3153,1520.0
2024-01-12 12:10:00,376.0,376.23,375.9,376.04,3518.0,368.6487,368.8742,368.5507,368.6879,3518.0
2024-01-12 12:20:00,376.01,376.14,375.67,375.68,1718.0,368.6585,368.786,368.3251,368.335,1718.0
2024-01-12 12:30:00,376.02,376.1,375.78,375.89,2505.0,368.6683,368.7467,368.433,368.5408,2505.0
2024-01-12 12:40:00,375.89,376.23,375.73,375.74,1657.0,368.5408,368.8742,368.384,368.3938,1657.0
2024-01-12 12:50:00,375.79,376.22,375.79,376.02,3068.0,368.4428,368.8644,368.4428,368.6683,3068.0
2024-01-12 13:00:00,376.0,376.34,376.0,376.16,3368.0,368.6487,368.982,368.6487,368.8056,3368.0
2024-01-12 13:10:00,376.18,376.44,376.17,376.31,2818.0,368.8252,369.0801,368.8154,368.9526,2818.0
2024-01-12 13:20:00,376.31,376.45,376.15,376.39,5854.0,368.9526,369.0899,368.7958,369.0311,5854.0
2024-01-12 13:30:00,376.38,377.21,376.37,377.17,4937.0,369.0213,369.835,369.0115,369.7958,4937.0
2024-01-12 13:40:00,377.03,377.18,376.94,377.08,4014.0,369.6586,369.8056,369.5703,369.7076,4014.0
2024-01-12 13:50:00,377.08,377.33,377.05,377.27,2872.0,369.7076,369.9527,369.6782,369.8939,2872.0
2024-01-12 14:00:00,377.26,377.47,377.17,377.39,2562.0,369.8841,370.09,369.7958,370.0115,2562.0
2024-01-12 14:10:00,377.34,377.65,377.33,377.53,1302.0,369.9625,370.2664,369.9527,370.1488,1302.0
2024-01-12 14:20:00,377.43,377.64,377.32,377.44,3648.0,370.0507,370.2566,369.9429,370.0605,3648.0
2024-01-12 14:30:00,377.35,377.35,376.58,376.82,1649.0,369.9723,369.9723,369.2174,369.4527,1649.0
2024-01-12 14:40:00,376.78,376.86,376.6,376.62,1028.0,369.4134,369.4919,369.237,369.2566,1028.0
2024-01-12 14:50:00,376.81,376.9,376.64,376.9,2276.0,369.4429,369.5311,369.2762,369.5311,2276.0
2024-01-12 15:00:00,376.65,376.75,376.5,376.5,2820.0,369.286,369.384,369.1389,369.1389,2820.0
2024-01-12 15:10:00,376.49,376.58,376.31,376.37,1355.0,369.1291,369.2174,368.9526,369.0115,1355.0
2024-01-12 15:20:00,376.42,376.42,376.14,376.24,1755.0,369.0605,369.0605,368.786,368.884,1755.0
2024-01-12 15:30:00,376.31,376.76,376.26,376.61,3187.0,368.9526,369.3938,368.9036,369.2468,3187.0
2024-01-12 15:40:00,376.6,376.92,376.49,376.88,6726.0,369.237,369.5507,369.1291,369.5115,6726.0
2024-01-12 15:50:00,377.55,377.55,376.31,376.39,21745.0,370.1684,370.1684,368.9526,369.0311,21745.0
2024-01-16 09:30:00,373.35,373.35,370.55,370.58,5950.0,366.0505,366.0505,363.3053,363.3347,5950.0
2024-01-16 09:40:00,370.55,370.96,369.18,369.49,3130.0,363.3053,363.7072,361.962,362.266,3130.0
2024-01-16 09:50:00,369.74,370.92,369.33,370.7,5508.0,362.5111,363.668,362.1091,363.4523,5508.0
2024-01-16 10:00:00,370.73,370.98,370.17,370.91,14431.0,363.4817,363.7268,362.9327,363.6582,14431.0
2024-01-16 10:10:00,370.91,372.01,370.9,371.58,9790.0,363.6582,364.7367,363.6484,364.3151,9790.0
2024-01-16 10:20:00,371.65,372.74,371.04,372.09,14638.0,364.3837,365.4524,363.7857,364.8151,14638.0
2024-01-16 10:30:00,371.95,372.77,371.92,372.26,8589.0,364.6779,365.4818,364.6485,364.9818,8589.0
2024-01-16 10:40:00,372.53,372.53,371.87,371.87,3036.0,365.2465,365.2465,364.5994,364.5994,3036.0
2024-01-16 10:50:00,371.9,372.37,371.49,372.06,2791.0,364.6289,365.0897,364.2269,364.7857,2791.0
2024-01-16 11:00:00,372.04,372.63,371.13,372.29,4518.0,364.7661,365.3446,363.8739,365.0112,4518.0
2024-01-16 11:10:00,371.98,373.3,371.87,373.3,4472.0,364.7073,366.0015,364.5994,366.0015,4472.0
2024-01-16 11:20:00,373.3,373.92,373.26,373.26,2826.0,366.0015,366.6094,365.9623,365.9623,2826.0
2024-01-16 11:30:00,373.42,373.42,372.71,372.75,5671.0,366.1191,366.1191,365.423,365.4622,5671.0
2024-01-16 11:40:00,372.97,373.02,372.65,372.66,7545.0,365.6779,365.727,365.3642,365.374,7545.0
2024-01-16 11:50:00,372.66,372.91,372.58,372.83,3017.0,365.374,365.6191,365.2956,365.5407,3017.0
2024-01-16 12:00:00,372.79,372.79,371.99,372.23,2125.0,365.5015,365.5015,364.7171,364.9524,2125.0
2024-01-16 12:10:00,372.39,372.83,372.26,372.41,3097.0,365.1093,365.5407,364.9818,365.1289,3097.0
2024-01-16 12:20:00,372.49,372.76,372.41,372.42,1583.0,365.2073,365.472,365.1289,365.1387,1583.0
2024-01-16 12:30:00,372.42,372.42,372.18,372.28,2192.0,365.1387,365.1387,364.9034,365.0014,2192.0
2024-01-16 12:40:00,372.26,372.8,372.26,372.44,2000.0,364.9818,365.5113,364.9818,365.1583,2000.0
2024-01-16 12:50:00,372.45,372.57,372.02,372.16,1501.0,365.1681,365.2858,364.7465,364.8838,1501.0
2024-01-16 13:00:00,372.1,372.54,372.1,372.31,1410.0,364.8249,365.2563,364.8249,365.0308,1410.0
2024-01-16 13:10:00,372.44,373.13,372.44,373.13,2007.0,365.1583,365.8348,365.1583,365.8348,2007.0
2024-01-16 13:20:00,372.9,373.02,372.71,372.89,2578.0,365.6093,365.727,365.423,365.5995,2578.0
2024-01-16 13:30:00,373.23,373.23,372.76,372.86,4267.0,365.9329,365.9329,365.472,365.5701,4267.0
2024-01-16 13:40:00,372.76,372.79,371.9,371.91,3431.0,365.472,365.5015,364.6289,364.6387,3431.0
2024-01-16 13:50:00,372.0,372.09,371.79,371.97,2140.0,364.7269,364.8151,364.521,364.6975,2140.0
2024-01-16 14:00:00,372.07,372.07,371.44,371.48,3048.0,364.7955,364.7955,364.1778,364.2171,3048.0
2024-01-16 14:10:00,371.59,371.59,371.04,371.27,5866.0,364.3249,364.3249,363.7857,364.0112,5866.0
2024-01-16 14:20:00,371.09,371.73,371.05,371.5,3014.0,363.8347,364.4622,363.7955,364.2367,3014.0
2024-01-16 14:30:00,371.49,371.71,371.4,371.52,5126.0,364.2269,364.4426,364.1386,364.2563,5126.0
2024-01-16 14:40:00,371.5,372.04,371.35,371.73,4030.0,364.2367,364.7661,364.0896,364.4622,4030.0
2024-01-16 14:50:00,371.87,371.88,371.57,371.68,2665.0,364.5994,364.6092,364.3053,364.4132,2665.0
2024-01-16 15:00:00,371.81,371.81,371.55,371.58,3833.0,364.5406,364.5406,364.2857,364.3151,3833.0
2024-01-16 15:10:00,371.57,371.73,371.41,371.53,5408.0,364.3053,364.4622,364.1484,364.2661,5408.0
2024-01-16 15:20:00,371.56,371.74,371.44,371.55,3906.0,364.2955,364.472,364.1778,364.2857,3906.0
2024-01-16 15:30:00,371.66,371.91,371.5,371.88,6094.0,364.3935,364.6387,364.2367,364.6092,6094.0
2024-01-16 15:40:00,371.71,372.16,371.6,372.05,7542.0,364.4426,364.8838,364.3347,364.7759,7542.0
2024-01-16 15:50:00,371.9,373.68,371.56,373.36,53195.0,364.6289,366.3741,364.2955,366.0603,53195.0
2024-01-17 09:30:00,369.14,374.28,368.41,372.97,12721.0,361.9228,366.9623,361.2071,365.6779,12721.0
2024-01-17 09:40:00,373.68,374.99,372.72,374.66,5984.0,366.3741,367.6584,365.4328,367.3349,5984.0
2024-01-17 09:50:00,374.76,375.43,374.31,375.13,8555.0,367.4329,368.0898,366.9917,367.7957,8555.0
2024-01-17 10:00:00,375.31,376.42,374.97,374.97,5496.0,367.9722,369.0605,367.6388,367.6388,5496.0
2024-01-17 10:10:00,375.12,375.53,374.04,374.19,2669.0,367.7859,368.1879,366.727,366.8741,2669.0
2024-01-17 10:20:00,373.83,374.15,373.5,374.0,2068.0,366.5211,366.8349,366.1976,366.6878,2068.0
2024-01-17 10:30:00,373.61,374.4,373.42,374.1,3688.0,366.3054,367.08,366.1191,366.7858,3688.0
2024-01-17 10:40:00,373.94,374.5,373.77,374.0,5449.0,366.629,367.178,366.4623,366.6878,5449.0
2024-01-17 10:50:00,373.74,374.2,373.6,373.63,3676.0,366.4329,366.8839,366.2956,366.325,3676.0
2024-01-17 11:00:00,373.78,374.18,373.71,374.02,2648.0,366.4721,366.8643,366.4035,366.7074,2648.0
2024-01-17 11:10:00,373.85,374.06,373.73,373.74,1514.0,366.5407,366.7466,366.4231,366.4329,1514.0
2024-01-17 11:20:00,373.69,373.76,373.38,373.43,2863.0,366.3839,366.4525,366.0799,366.1289,2863.0
2024-01-17 11:30:00,373.5,373.6,373.34,373.34,2132.0,366.1976,366.2956,366.0407,366.0407,2132.0
2024-01-17 11:40:00,373.29,373.34,373.07,373.14,806.0,365.9917,366.0407,365.776,365.8446,806.0
2024-01-17 11:50:00,373.0,373.12,372.84,373.12,4386.0,365.7073,365.825,365.5505,365.825,4386.0
2024-01-17 12:00:00,372.82,372.87,372.5,372.56,1758.0,365.5309,365.5799,365.2171,365.276,1758.0
2024-01-17 12:10:00,372.9,372.9,372.37,372.37,1497.0,365.6093,365.6093,365.0897,365.0897,1497.0
2024-01-17 12:20:00,372.54,372.54,372.03,372.13,1869.0,365.2563,365.2563,364.7563,364.8544,1869.0
2024-01-17 12:30:00,372.12,372.25,371.95,372.19,1357.0,364.8446,364.972,364.6779,364.9132,1357.0
2024-01-17 12:40:00,372.19,372.26,371.9,372.14,1085.0,364.9132,364.9818,364.6289,364.8642,1085.0
2024-01-17 12:50:00,372.38,372.5,372.13,372.13,1275.0,365.0995,365.2171,364.8544,364.8544,1275.0
2024-01-17 13:00:00,372.23,372.24,371.85,371.85,938.0,364.9524,364.9622,364.5798,364.5798,938.0
2024-01-17 13:10:00,371.8,372.29,371.79,371.88,2558.0,364.5308,365.0112,364.521,364.6092,2558.0
2024-01-17 13:20:00,371.79,371.86,371.45,371.86,800.0,364.521,364.5896,364.1877,364.5896,800.0
2024-01-17 13:30:00,371.72,371.72,371.44,371.44,1905.0,364.4524,364.4524,364.1778,364.1778,1905.0
2024-01-17 13:40:00,371.33,371.45,371.25,371.25,900.0,364.07,364.1877,363.9916,363.9916,900.0
2024-01-17 13:50:00,371.19,371.7,371.04,371.61,1718.0,363.9327,364.4328,363.7857,364.3445,1718.0
2024-01-17 14:00:00,371.7,372.1,371.7,372.1,987.0,364.4328,364.8249,364.4328,364.8249,987.0
2024-01-17 14:10:00,371.98,372.08,371.59,371.72,1650.0,364.7073,364.8053,364.3249,364.4524,1650.0
2024-01-17 14:20:00,372.06,372.29,372.06,372.12,1510.0,364.7857,365.0112,364.7857,364.8446,1510.0
2024-01-17 14:30:00,372.22,372.25,371.71,371.76,2827.0,364.9426,364.972,364.4426,364.4916,2827.0
2024-01-17 14:40:00,371.84,371.96,371.75,371.75,1168.0,364.57,364.6877,364.4818,364.4818,1168.0
2024-01-17 14:50:00,371.85,371.97,371.71,371.71,2232.0,364.5798,364.6975,364.4426,364.4426,2232.0
2024-01-17 15:00:00,371.81,371.82,371.42,371.42,6100.0,364.5406,364.5504,364.1582,364.1582,6100.0
2024-01-17 15:10:00,371.37,371.53,371.24,371.42,5036.0,364.1092,364.2661,363.9818,364.1582,5036.0
2024-01-17 15:20:00,371.46,371.54,371.27,371.37,4414.0,364.1975,364.2759,364.0112,364.1092,4414.0
2024-01-17 15:30:00,371.47,371.61,371.39,371.43,3277.0,364.2073,364.3445,364.1288,364.168,3277.0
2024-01-17 15:40:00,371.49,371.89,371.41,371.63,5354.0,364.2269,364.6191,364.1484,364.3641,5354.0
2024-01-17 15:50:00,371.77,372.25,371.77,371.94,26694.0,364.5014,364.972,364.5014,364.6681,26694.0
2024-01-18 09:30:00,372.21,372.27,371.18,371.84,4180.0,364.9328,364.9916,363.9229,364.57,4180.0
2024-01-18 09:40:00,371.48,372.56,370.43,372.56,3271.0,364.2171,365.276,363.1876,365.276,3271.0
2024-01-18 09:50:00,372.62,372.62,371.48,372.06,3160.0,365.3348,365.3348,364.2171,364.7857,3160.0
2024-01-18 10:00:00,372.22,373.36,372.16,373.07,1700.0,364.9426,366.0603,364.8838,365.776,1700.0
2024-01-18 10:10:00,372.95,373.4,372.88,373.25,2802.0,365.6583,366.0995,365.5897,365.9525,2802.0
2024-01-18 10:20:00,373.56,373.56,372.74,373.01,2940.0,366.2564,366.2564,365.4524,365.7172,2940.0
2024-01-18 10:30:00,373.12,373.51,372.99,373.51,2436.0,365.825,366.2074,365.6975,366.2074,2436.0
2024-01-18 10:40:00,373.5,373.58,372.75,372.75,2185.0,366.1976,366.276,365.4622,365.4622,2185.0
2024-01-18 10:50:00,372.75,372.76,371.38,371.72,2570.0,365.4622,365.472,364.119,364.4524,2570.0
2024-01-18 11:00:00,371.46,371.71,371.02,371.64,2189.0,364.1975,364.4426,363.7661,364.3739,2189.0
2024-01-18 11:10:00,371.69,372.37,371.52,372.05,3241.0,364.423,365.0897,364.2563,364.7759,3241.0
2024-01-18 11:20:00,371.86,371.86,371.53,371.53,1753.0,364.5896,364.5896,364.2661,364.2661,1753.0
2024-01-18 11:30:00,371.47,372.08,371.45,371.68,1827.0,364.2073,364.8053,364.1877,364.4132,1827.0
2024-01-18 11:40:00,371.5,371.55,370.94,370.94,2491.0,364.2367,364.2857,363.6876,363.6876,2491.0
2024-01-18 11:50:00,370.85,371.2,370.84,370.84,4263.0,363.5994,363.9425,363.5896,363.5896,4263.0
2024-01-18 12:00:00,370.7,370.7,370.15,370.25,1886.0,363.4523,363.4523,362.9131,363.0111,1886.0
2024-01-18 12:10:00,370.25,370.54,370.25,370.41,1095.0,363.0111,363.2954,363.0111,363.168,1095.0
2024-01-18 12:20:00,370.97,370.97,370.27,370.28,3261.0,363.717,363.717,363.0307,363.0405,3261.0
2024-01-18 12:30:00,370.28,370.98,370.17,370.56,2820.0,363.0405,363.7268,362.9327,363.3151,2820.0
2024-01-18 12:40:00,370.68,371.07,370.37,371.04,9104.0,363.4327,363.8151,363.1288,363.7857,9104.0
2024-01-18 12:50:00,370.82,370.85,370.34,370.39,2400.0,363.57,363.5994,363.0994,363.1484,2400.0
2024-01-18 13:00:00,370.27,370.31,369.29,369.37,8506.0,363.0307,363.0699,362.0699,362.1483,8506.0
2024-01-18 13:10:00,369.65,370.49,369.65,370.48,2303.0,362.4228,363.2464,362.4228,363.2366,2303.0
2024-01-18 13:20:00,370.38,370.88,370.12,370.88,1452.0,363.1386,363.6288,362.8837,363.6288,1452.0
2024-01-18 13:30:00,370.71,371.24,370.66,371.06,1522.0,363.4621,363.9818,363.4131,363.8053,1522.0
2024-01-18 13:40:00,371.22,371.22,371.01,371.13,1332.0,363.9622,363.9622,363.7563,363.8739,1332.0
2024-01-18 13:50:00,371.05,371.1,370.9,370.96,3064.0,363.7955,363.8445,363.6484,363.7072,3064.0
2024-01-18 14:00:00,370.99,371.31,370.99,370.99,17734.0,363.7366,364.0504,363.7366,363.7366,17734.0
2024-01-18 14:10:00,370.95,371.17,370.87,370.91,3267.0,363.6974,363.9131,363.619,363.6582,3267.0
2024-01-18 14:20:00,371.05,371.3,371.04,371.21,4786.0,363.7955,364.0406,363.7857,363.9523,4786.0
2024-01-18 14:30:00,371.32,371.63,371.24,371.47,8105.0,364.0602,364.3641,363.9818,364.2073,8105.0
2024-01-18 14:40:00,371.7,371.87,371.07,371.34,5224.0,364.4328,364.5994,363.8151,364.0798,5224.0
2024-01-18 14:50:00,371.64,371.98,371.6,371.81,4815.0,364.3739,364.7073,364.3347,364.5406,4815.0
2024-01-18 15:00:00,372.0,372.8,371.85,372.65,5073.0,364.7269,365.5113,364.5798,365.3642,5073.0
2024-01-18 15:10:00,372.72,372.72,372.39,372.58,5641.0,365.4328,365.4328,365.1093,365.2956,5641.0
2024-01-18 15:20:00,372.65,372.99,372.5,372.99,3431.0,365.3642,365.6975,365.2171,365.6975,3431.0
2024-01-18 15:30:00,373.14,373.56,373.14,373.47,11869.0,365.8446,366.2564,365.8446,366.1682,11869.0
2024-01-18 15:40:00,373.41,374.12,373.38,374.12,10401.0,366.1093,366.8055,366.0799,366.8055,10401.0
2024-01-18 15:50:00,374.4,375.0,374.02,374.88,40034.0,367.08,367.6682,366.7074,367.5506,40034.0
2024-01-19 09:30:00,377.63,378.62,374.57,375.54,34122.0,370.2468,371.2175,367.2467,368.1977,34122.0
2024-01-19 09:40:00,374.87,374.98,374.06,374.71,3674.0,367.5408,367.6486,366.7466,367.3839,3674.0
2024-01-19 09:50:00,375.05,377.04,375.01,377.04,2638.0,367.7173,369.6684,367.6781,369.6684,2638.0
2024-01-19 10:00:00,376.14,376.27,375.45,375.92,6889.0,368.786,368.9134,368.1094,368.5703,6889.0
2024-01-19 10:10:00,376.66,376.84,376.41,376.83,2200.0,369.2958,369.4723,369.0507,369.4625,2200.0
2024-01-19 10:20:00,377.04,377.29,376.05,376.45,4601.0,369.6684,369.9135,368.6977,369.0899,4601.0
2024-01-19 10:30:00,376.23,376.31,375.35,375.9,2528.0,368.8742,368.9526,368.0114,368.5507,2528.0
2024-01-19 10:40:00,376.01,376.48,376.01,376.15,1983.0,368.6585,369.1193,368.6585,368.7958,1983.0
2024-01-19 10:50:00,376.16,376.88,375.97,376.88,2616.0,368.8056,369.5115,368.6193,369.5115,2616.0
2024-01-19 11:00:00,376.97,377.78,376.8,377.78,6491.0,369.5997,370.3939,369.4331,370.3939,6491.0
2024-01-19 11:10:00,377.79,378.35,377.79,378.18,2802.0,370.4037,370.9527,370.4037,370.7861,2802.0
2024-01-19 11:20:00,378.13,378.54,378.02,378.07,3486.0,370.7371,371.139,370.6292,370.6782,3486.0
2024-01-19 11:30:00,378.13,378.45,377.55,377.74,2568.0,370.7371,371.0508,370.1684,370.3547,2568.0
2024-01-19 11:40:00,377.68,377.8,377.11,377.3,2883.0,370.2958,370.4135,369.737,369.9233,2883.0
2024-01-19 11:50:00,377.49,377.57,377.19,377.55,1974.0,370.1096,370.188,369.8154,370.1684,1974.0
2024-01-19 12:00:00,377.49,377.79,377.48,377.48,1885.0,370.1096,370.4037,370.0998,370.0998,1885.0
2024-01-19 12:10:00,377.36,377.88,377.19,377.75,1495.0,369.9821,370.4919,369.8154,370.3645,1495.0
2024-01-19 12:20:00,377.75,378.3,377.75,378.3,800.0,370.3645,370.9037,370.3645,370.9037,800.0
2024-01-19 12:30:00,378.41,378.8,378.34,378.51,2287.0,371.0116,371.394,370.9429,371.1096,2287.0
2024-01-19 12:40:00,378.38,379.16,378.33,379.13,1599.0,370.9822,371.7469,370.9331,371.7175,1599.0
2024-01-19 12:50:00,379.21,379.5,378.92,379.41,3261.0,371.7959,372.0803,371.5116,371.992,3261.0
2024-01-19 13:00:00,379.39,379.56,379.17,379.5,1937.0,371.9724,372.1391,371.7567,372.0803,1937.0
2024-01-19 13:10:00,379.28,379.92,379.27,379.47,3266.0,371.8646,372.4921,371.8548,372.0509,3266.0
2024-01-19 13:20:00,379.51,380.06,379.51,380.06,2220.0,372.0901,372.6293,372.0901,372.6293,2220.0
2024-01-19 13:30:00,380.15,380.38,380.03,380.05,1986.0,372.7176,372.9431,372.5999,372.6195,1986.0
2024-01-19 13:40:00,379.97,380.39,379.96,380.39,2517.0,372.5411,372.9529,372.5313,372.9529,2517.0
2024-01-19 13:50:00,380.39,380.96,380.2,380.88,3864.0,372.9529,373.5117,372.7666,373.4333,3864.0
2024-01-19 14:00:00,381.13,381.32,380.79,381.29,6096.0,373.6784,373.8647,373.345,373.8353,6096.0
2024-01-19 14:10:00,381.39,381.99,381.26,381.57,2968.0,373.9333,374.5216,373.8059,374.1098,2968.0
2024-01-19 14:20:00,381.52,382.2,381.51,381.61,3170.0,374.0608,374.7275,374.051,374.149,3170.0
2024-01-19 14:30:00,381.67,381.71,380.74,381.03,2477.0,374.2078,374.2471,373.296,373.5804,2477.0
2024-01-19 14:40:00,381.12,381.36,380.98,381.36,3076.0,373.6686,373.9039,373.5313,373.9039,3076.0
2024-01-19 14:50:00,381.38,381.48,381.13,381.48,1321.0,373.9235,374.0216,373.6784,374.0216,1321.0
2024-01-19 15:00:00,381.49,381.86,381.32,381.33,5042.0,374.0314,374.3941,373.8647,373.8745,5042.0
2024-01-19 15:10:00,381.58,381.83,381.5,381.75,4760.0,374.1196,374.3647,374.0412,374.2863,4760.0
2024-01-19 15:20:00,381.78,381.84,381.31,381.31,6230.0,374.3157,374.3745,373.8549,373.8549,6230.0
2024-01-19 15:30:00,381.29,381.93,381.14,381.87,5493.0,373.8353,374.4628,373.6882,374.4039,5493.0
2024-01-19 15:40:00,381.81,381.96,381.42,381.8,6567.0,374.3451,374.4922,373.9627,374.3353,6567.0
2024-01-19 15:50:00,381.9,382.26,381.02,381.87,42610.0,374.4333,374.7863,373.5705,374.4039,42610.0
2024-01-22 09:30:00,382.66,386.89,382.66,386.67,7829.0,375.1785,379.3258,375.1785,379.1101,7829.0
2024-01-22 09:40:00,387.07,387.4,385.2,387.4,3612.0,379.5023,379.8258,377.6688,379.8258,3612.0
2024-01-22 09:50:00,386.54,387.15,386.0,386.98,6311.0,378.9826,379.5807,378.4532,379.414,6311.0
2024-01-22 10:00:00,386.85,387.35,386.48,387.35,4479.0,379.2866,379.7768,378.9238,379.7768,4479.0
2024-01-22 10:10:00,387.15,387.99,386.97,387.79,12439.0,379.5807,380.4043,379.4042,380.2082,12439.0
2024-01-22 10:20:00,387.74,388.69,387.74,388.12,2887.0,380.1592,381.0906,380.1592,380.5317,2887.0
2024-01-22 10:30:00,388.02,388.05,387.12,387.71,3298.0,380.4337,380.4631,379.5513,380.1297,3298.0
2024-01-22 10:40:00,387.71,388.09,386.4,386.79,3917.0,380.1297,380.5023,378.8454,379.2277,3917.0
2024-01-22 10:50:00,386.8,386.91,386.27,386.56,1655.0,379.2375,379.3454,378.7179,379.0022,1655.0
2024-01-22 11:00:00,386.41,386.41,385.13,385.18,2000.0,378.8552,378.8552,377.6002,377.6492,2000.0
2024-01-22 11:10:00,385.08,386.01,385.08,386.01,6142.0,377.5512,378.463,377.5512,378.463,6142.0
2024-01-22 11:20:00,386.09,386.48,385.72,386.48,2732.0,378.5414,378.9238,378.1787,378.9238,2732.0
2024-01-22 11:30:00,386.23,386.37,386.01,386.02,2801.0,378.6787,378.8159,378.463,378.4728,2801.0
2024-01-22 11:40:00,386.19,386.32,385.56,385.81,4624.0,378.6395,378.7669,378.0218,378.2669,4624.0
2024-01-22 11:50:00,385.72,386.67,385.72,386.37,2000.0,378.1787,379.1101,378.1787,378.8159,2000.0
2024-01-22 12:00:00,386.66,386.86,386.5,386.55,1237.0,379.1003,379.2964,378.9434,378.9924,1237.0
2024-01-22 12:10:00,386.73,386.88,386.47,386.88,2962.0,379.1689,379.316,378.914,379.316,2962.0
2024-01-22 12:20:00,387.07,387.35,387.01,387.16,2122.0,379.5023,379.7768,379.4434,379.5905,2122.0
2024-01-22 12:30:00,387.16,387.16,386.47,386.67,5576.0,379.5905,379.5905,378.914,379.1101,5576.0
2024-01-22 12:40:00,386.67,386.71,386.38,386.38,1150.0,379.1101,379.1493,378.8258,378.8258,1150.0
2024-01-22 12:50:00,386.53,386.94,386.5,386.94,2402.0,378.9728,379.3748,378.9434,379.3748,2402.0
2024-01-22 13:00:00,386.76,387.1,386.69,386.92,1541.0,379.1983,379.5317,379.1297,379.3552,1541.0
2024-01-22 13:10:00,386.78,387.15,386.78,387.04,1997.0,379.2179,379.5807,379.2179,379.4728,1997.0
2024-01-22 13:20:00,386.99,386.99,386.39,386.42,2002.0,379.4238,379.4238,378.8356,378.865,2002.0
2024-01-22 13:30:00,386.27,386.79,386.27,386.79,1057.0,378.7179,379.2277,378.7179,379.2277,1057.0
2024-01-22 13:40:00,386.68,386.77,386.55,386.74,1694.0,379.1199,379.2081,378.9924,379.1787,1694.0
2024-01-22 13:50:00,386.79,386.96,386.71,386.83,2119.0,379.2277,379.3944,379.1493,379.267,2119.0
2024-01-22 14:00:00,386.76,386.89,386.68,386.89,900.0,379.1983,379.3258,379.1199,379.3258,900.0
2024-01-22 14:10:00,386.7,386.7,385.94,385.94,1901.0,379.1395,379.1395,378.3944,378.3944,1901.0
2024-01-22 14:20:00,386.03,386.23,385.9,386.16,2039.0,378.4826,378.6787,378.3551,378.6101,2039.0
2024-01-22 14:30:00,386.15,386.34,386.02,386.21,1565.0,378.6002,378.7865,378.4728,378.6591,1565.0
2024-01-22 14:40:00,386.1,386.31,385.89,386.01,2845.0,378.5512,378.7571,378.3453,378.463,2845.0
2024-01-22 14:50:00,385.96,386.01,385.78,385.99,2290.0,378.414,378.463,378.2375,378.4434,2290.0
2024-01-22 15:00:00,385.97,386.1,385.82,385.99,3412.0,378.4238,378.5512,378.2767,378.4434,3412.0
2024-01-22 15:10:00,386.01,386.2,385.84,385.84,890.0,378.463,378.6493,378.2963,378.2963,890.0
2024-01-22 15:20:00,386.05,386.11,385.79,385.97,2019.0,378.5022,378.561,378.2473,378.4238,2019.0
2024-01-22 15:30:00,386.13,386.59,386.12,386.48,4264.0,378.5806,379.0316,378.5708,378.9238,4264.0
2024-01-22 15:40:00,386.47,386.57,386.14,386.5,6223.0,378.914,379.012,378.5904,378.9434,6223.0
2024-01-22 15:50:00,386.35,387.5,386.35,387.03,19836.0,378.7963,379.9239,378.7963,379.463,19836.0
2024-01-23 09:30:00,387.52,387.85,386.76,387.23,4992.0,379.9435,380.267,379.1983,379.6591,4992.0
2024-01-23 09:40:00,387.09,387.16,386.64,387.16,500.0,379.5219,379.5905,379.0807,379.5905,500.0
2024-01-23 09:50:00,386.82,386.83,386.33,386.63,9435.0,379.2571,379.267,378.7767,379.0709,9435.0
2024-01-23 10:00:00,387.33,387.33,386.1,386.28,2612.0,379.7572,379.7572,378.5512,378.7277,2612.0
2024-01-23 10:10:00,386.27,387.9,386.27,387.73,2496.0,378.7179,380.316,378.7179,380.1494,2496.0
2024-01-23 10:20:00,387.59,387.69,386.79,386.81,4396.0,380.0121,380.1101,379.2277,379.2473,4396.0
2024-01-23 10:30:00,386.6,386.6,385.82,385.98,4183.0,379.0415,379.0415,378.2767,378.4336,4183.0
2024-01-23 10:40:00,385.98,385.98,384.97,385.21,9016.0,378.4336,378.4336,377.4433,377.6786,9016.0
2024-01-23 10:50:00,384.99,385.35,384.85,385.35,4403.0,377.4629,377.8159,377.3257,377.8159,4403.0
2024-01-23 11:00:00,385.31,385.53,385.03,385.43,4018.0,377.7767,377.9924,377.5021,377.8943,4018.0
2024-01-23 11:10:00,385.43,385.55,385.18,385.18,6492.0,377.8943,378.012,377.6492,377.6492,6492.0
2024-01-23 11:20:00,385.2,385.54,385.16,385.31,6197.0,377.6688,378.0022,377.6296,377.7767,6197.0
2024-01-23 11:30:00,385.65,386.07,385.39,385.8,4160.0,378.11,378.5218,377.8551,378.2571,4160.0
2024-01-23 11:40:00,385.79,385.79,385.65,385.73,1700.0,378.2473,378.2473,378.11,378.1885,1700.0
2024-01-23 11:50:00,385.74,386.26,385.71,386.26,2127.0,378.1983,378.7081,378.1689,378.7081,2127.0
2024-01-23 12:00:00,386.25,386.25,385.82,386.02,3804.0,378.6983,378.6983,378.2767,378.4728,3804.0
2024-01-23 12:10:00,386.04,386.57,385.95,386.54,1617.0,378.4924,379.012,378.4042,378.9826,1617.0
2024-01-23 12:20:00,386.55,386.56,386.29,386.53,1900.0,378.9924,379.0022,378.7375,378.9728,1900.0
2024-01-23 12:30:00,386.4,386.57,386.08,386.28,2302.0,378.8454,379.012,378.5316,378.7277,2302.0
2024-01-23 12:40:00,386.09,386.29,386.0,386.0,2301.0,378.5414,378.7375,378.4532,378.4532,2301.0
2024-01-23 12:50:00,386.05,386.52,386.05,386.46,2460.0,378.5022,378.963,378.5022,378.9042,2460.0
2024-01-23 13:00:00,386.41,386.64,386.34,386.63,800.0,378.8552,379.0807,378.7865,379.0709,800.0
2024-01-23 13:10:00,386.47,386.94,386.46,386.85,1011.0,378.914,379.3748,378.9042,379.2866,1011.0
2024-01-23 13:20:00,386.62,386.63,386.43,386.56,1073.0,379.0611,379.0709,378.8748,379.0022,1073.0
2024-01-23 13:30:00,386.45,386.64,386.42,386.63,931.0,378.8944,379.0807,378.865,379.0709,931.0
2024-01-23 13:40:00,386.53,386.75,386.53,386.53,9332.0,378.9728,379.1885,378.9728,378.9728,9332.0
2024-01-23 13:50:00,386.63,386.76,386.55,386.65,4508.0,379.0709,379.1983,378.9924,379.0905,4508.0
2024-01-23 14:00:00,386.76,386.76,386.27,386.6,5220.0,379.1983,379.1983,378.7179,379.0415,5220.0
2024-01-23 14:10:00,386.55,386.7,386.29,386.29,1200.0,378.9924,379.1395,378.7375,378.7375,1200.0
2024-01-23 14:20:00,386.45,386.54,386.21,386.24,2932.0,378.8944,378.9826,378.6591,378.6885,2932.0
2024-01-23 14:30:00,386.37,386.68,386.37,386.65,407.0,378.8159,379.1199,378.8159,379.0905,407.0
2024-01-23 14:40:00,386.68,387.28,386.68,387.03,1068.0,379.1199,379.7082,379.1199,379.463,1068.0
2024-01-23 14:50:00,386.99,387.25,386.99,387.14,3500.0,379.4238,379.6787,379.4238,379.5709,3500.0
2024-01-23 15:00:00,387.01,387.12,386.76,386.97,2216.0,379.4434,379.5513,379.1983,379.4042,2216.0
2024-01-23 15:10:00,387.04,387.51,387.04,387.25,2212.0,379.4728,379.9337,379.4728,379.6787,2212.0
2024-01-23 15:20:00,387.44,387.58,387.14,387.19,1946.0,379.865,380.0023,379.5709,379.6199,1946.0
2024-01-23 15:30:00,387.0,387.05,386.73,387.04,6117.0,379.4336,379.4827,379.1689,379.4728,6117.0
2024-01-23 15:40:00,386.95,387.26,386.93,387.02,3884.0,379.3846,379.6885,379.365,379.4532,3884.0
2024-01-23 15:50:00,387.13,387.97,387.02,387.7,25685.0,379.5611,380.3847,379.4532,380.1199,25685.0
2024-01-24 09:30:00,390.99,392.13,389.78,391.33,9281.0,383.3456,384.4633,382.1593,383.679,9281.0
2024-01-24 09:40:00,390.86,391.03,390.05,390.57,2604.0,383.2182,383.3848,382.424,382.9338,2604.0
2024-01-24 09:50:00,390.63,391.38,390.03,390.34,5045.0,382.9927,383.728,382.4044,382.7083,5045.0
2024-01-24 10:00:00,390.44,390.45,389.17,389.99,1700.0,382.8064,382.8162,381.5612,382.3652,1700.0
2024-01-24 10:10:00,389.99,390.87,389.99,390.87,3128.0,382.3652,383.228,382.3652,383.228,3128.0
2024-01-24 10:20:00,390.61,391.11,390.12,391.11,3516.0,382.9731,383.4633,382.4926,383.4633,3516.0
2024-01-24 10:30:00,391.0,391.55,390.74,391.37,4196.0,383.3554,383.8947,383.1005,383.7182,4196.0
2024-01-24 10:40:00,391.62,392.37,391.62,391.94,1667.0,383.9633,384.6986,383.9633,384.277,1667.0
2024-01-24 10:50:00,391.88,391.98,391.43,391.68,5443.0,384.2182,384.3163,383.777,384.0221,5443.0
2024-01-24 11:00:00,391.77,392.73,391.77,392.67,4640.0,384.1104,385.0516,384.1104,384.9928,4640.0
2024-01-24 11:10:00,392.72,392.73,392.33,392.73,3196.0,385.0418,385.0516,384.6594,385.0516,3196.0
2024-01-24 11:20:00,392.75,393.6,392.62,393.22,2681.0,385.0712,385.9046,384.9438,385.532,2681.0
2024-01-24 11:30:00,393.27,393.3,392.82,393.0,4678.0,385.581,385.6105,385.1398,385.3163,4678.0
2024-01-24 11:40:00,393.01,393.05,392.67,393.05,2175.0,385.3261,385.3653,384.9928,385.3653,2175.0
2024-01-24 11:50:00,392.9,393.07,392.46,392.69,4301.0,385.2183,385.385,384.7869,385.0124,4301.0
2024-01-24 12:00:00,392.63,392.64,392.18,392.34,2636.0,384.9536,384.9634,384.5124,384.6692,2636.0
2024-01-24 12:10:00,392.37,392.5,392.12,392.37,3344.0,384.6986,384.8261,384.4535,384.6986,3344.0
2024-01-24 12:20:00,392.15,392.48,392.07,392.4,2000.0,384.4829,384.8065,384.4045,384.7281,2000.0
2024-01-24 12:30:00,392.44,392.75,392.06,392.7,5812.0,384.7673,385.0712,384.3947,385.0222,5812.0
2024-01-24 12:40:00,392.7,392.79,392.18,392.5,3443.0,385.0222,385.1104,384.5124,384.8261,3443.0
2024-01-24 12:50:00,392.48,393.18,392.48,393.07,5900.0,384.8065,385.4928,384.8065,385.385,5900.0
2024-01-24 13:00:00,393.07,393.11,392.35,392.49,6551.0,385.385,385.4242,384.679,384.8163,6551.0
2024-01-24 13:10:00,392.5,392.68,392.03,392.39,4712.0,384.8261,385.0026,384.3653,384.7182,4712.0
2024-01-24 13:20:00,392.31,392.82,392.3,392.74,3432.0,384.6398,385.1398,384.63,385.0614,3432.0
2024-01-24 13:30:00,392.74,392.74,392.08,392.08,4469.0,385.0614,385.0614,384.4143,384.4143,4469.0
2024-01-24 13:40:00,392.03,392.13,391.48,391.75,12052.0,384.3653,384.4633,383.826,384.0908,12052.0
2024-01-24 13:50:00,391.53,391.62,391.36,391.49,2551.0,383.8751,383.9633,383.7084,383.8358,2551.0
2024-01-24 14:00:00,391.32,391.7,391.32,391.48,1937.0,383.6692,384.0417,383.6692,383.826,1937.0
2024-01-24 14:10:00,391.47,391.57,391.34,391.35,3697.0,383.8162,383.9143,383.6888,383.6986,3697.0
2024-01-24 14:20:00,391.27,391.31,390.24,390.48,5852.0,383.6201,383.6594,382.6103,382.8456,5852.0
2024-01-24 14:30:00,390.54,390.77,390.5,390.72,1754.0,382.9044,383.1299,382.8652,383.0809,1754.0
2024-01-24 14:40:00,390.64,391.37,390.64,391.36,2812.0,383.0025,383.7182,383.0025,383.7084,2812.0
2024-01-24 14:50:00,391.23,391.34,390.66,390.75,2441.0,383.5809,383.6888,383.0221,383.1103,2441.0
2024-01-24 15:00:00,390.75,390.94,390.67,390.75,3352.0,383.1103,383.2966,383.0319,383.1103,3352.0
2024-01-24 15:10:00,390.56,391.27,389.24,389.42,16470.0,382.924,383.6201,381.6298,381.8063,16470.0
2024-01-24 15:20:00,389.26,389.47,388.99,389.31,7055.0,381.6494,381.8553,381.3847,381.6985,7055.0
2024-01-24 15:30:00,389.33,390.07,389.32,390.0,6463.0,381.7181,382.4436,381.7083,382.375,6463.0
2024-01-24 15:40:00,390.01,390.72,389.92,390.38,15773.0,382.3848,383.0809,382.2965,382.7475,15773.0
2024-01-24 15:50:00,390.53,390.91,389.67,389.74,50382.0,382.8946,383.2672,382.0514,382.1201,50382.0
2024-01-25 09:30:00,370.12,390.05,370.12,385.02,20582.0,362.8837,382.424,362.8837,377.4923,20582.0
2024-01-25 09:40:00,385.17,389.77,383.11,389.77,15412.0,377.6394,382.1495,375.6197,382.1495,15412.0
2024-01-25 09:50:00,389.55,396.91,389.53,396.86,41342.0,381.9338,389.1499,381.9142,389.1009,41342.0
2024-01-25 10:00:00,397.17,401.38,395.15,401.05,24675.0,389.4048,393.5325,387.4243,393.2089,24675.0
2024-01-25 10:10:00,401.09,402.65,398.56,398.69,31157.0,393.2482,394.7777,390.7676,390.8951,31157.0
2024-01-25 10:20:00,399.28,399.28,396.98,397.66,8220.0,391.4735,391.4735,389.2185,389.8852,8220.0
2024-01-25 10:30:00,397.56,397.92,392.21,392.22,10502.0,389.7872,390.1401,384.5418,384.5516,10502.0
2024-01-25 10:40:00,392.83,393.82,391.49,391.49,13478.0,385.1496,386.1203,383.8358,383.8358,13478.0
2024-01-25 10:50:00,391.71,392.68,390.69,391.5,5151.0,384.0515,385.0026,383.0515,383.8456,5151.0
2024-01-25 11:00:00,391.34,391.87,390.37,391.87,10937.0,383.6888,384.2084,382.7377,384.2084,10937.0
2024-01-25 11:10:00,391.92,392.36,390.65,390.78,4250.0,384.2574,384.6888,383.0123,383.1397,4250.0
2024-01-25 11:20:00,390.61,390.95,390.03,390.95,5965.0,382.9731,383.3064,382.4044,383.3064,5965.0
2024-01-25 11:30:00,390.83,390.83,389.7,389.82,5502.0,383.1887,383.1887,382.0808,382.1985,5502.0
2024-01-25 11:40:00,389.46,389.64,388.65,389.34,4794.0,381.8455,382.022,381.0514,381.7279,4794.0
2024-01-25 11:50:00,389.49,390.8,389.31,390.8,5560.0,381.8749,383.1593,381.6985,383.1593,5560.0
2024-01-25 12:00:00,390.75,390.76,389.7,389.7,5553.0,383.1103,383.1201,382.0808,382.0808,5553.0
2024-01-25 12:10:00,389.31,390.25,389.12,390.06,5380.0,381.6985,382.6201,381.5122,382.4338,5380.0
2024-01-25 12:20:00,389.91,390.36,388.88,389.23,5904.0,382.2867,382.7279,381.2769,381.62,5904.0
2024-01-25 12:30:00,389.22,389.4,388.83,389.39,6361.0,381.6102,381.7867,381.2279,381.7769,6361.0
2024-01-25 12:40:00,389.4,389.5,388.88,388.99,5138.0,381.7867,381.8848,381.2769,381.3847,5138.0
2024-01-25 12:50:00,388.89,389.0,387.97,388.15,6778.0,381.2867,381.3945,380.3847,380.5611,6778.0
2024-01-25 13:00:00,388.15,388.67,387.96,388.67,9340.0,380.5611,381.071,380.3749,381.071,9340.0
2024-01-25 13:10:00,388.79,389.14,388.01,388.12,5624.0,381.1886,381.5318,380.4239,380.5317,5624.0
2024-01-25 13:20:00,388.37,388.5,387.81,387.81,5395.0,380.7768,380.9043,380.2278,380.2278,5395.0
2024-01-25 13:30:00,387.78,388.68,387.77,388.46,5359.0,380.1984,381.0808,380.1886,380.8651,5359.0
2024-01-25 13:40:00,388.53,388.65,387.97,388.05,6320.0,380.9337,381.0514,380.3847,380.4631,6320.0
2024-01-25 13:50:00,388.28,389.9,388.01,389.69,94079.0,380.6886,382.2769,380.4239,382.071,94079.0
2024-01-25 14:00:00,389.69,389.73,388.8,388.8,33497.0,382.071,382.1103,381.1984,381.1984,33497.0
2024-01-25 14:10:00,388.56,389.7,388.56,389.69,4425.0,380.9631,382.0808,380.9631,382.071,4425.0
2024-01-25 14:20:00,389.69,390.3,389.68,389.9,6251.0,382.071,382.6691,382.0612,382.2769,6251.0
2024-01-25 14:30:00,389.74,389.99,389.15,389.65,4251.0,382.1201,382.3652,381.5416,382.0318,4251.0
2024-01-25 14:40:00,389.95,389.95,389.29,389.66,3998.0,382.326,382.326,381.6789,382.0416,3998.0
2024-01-25 14:50:00,389.58,390.33,389.52,390.31,5005.0,381.9632,382.6985,381.9044,382.6789,5005.0
2024-01-25 15:00:00,390.23,390.74,390.01,390.74,3731.0,382.6005,383.1005,382.3848,383.1005,3731.0
2024-01-25 15:10:00,390.77,390.95,390.4,390.59,5814.0,383.1299,383.3064,382.7672,382.9534,5814.0
2024-01-25 15:20:00,390.49,390.5,390.17,390.23,9986.0,382.8554,382.8652,382.5417,382.6005,9986.0
2024-01-25 15:30:00,390.18,390.85,390.16,390.32,7079.0,382.5515,383.2084,382.5318,382.6887,7079.0
2024-01-25 15:40:00,390.32,390.51,389.47,389.62,17864.0,382.6887,382.875,381.8553,382.0024,17864.0
2024-01-25 15:50:00,389.81,391.43,389.23,391.29,114776.0,382.1887,383.777,381.62,383.6398,114776.0
2024-01-26 09:30:00,393.43,395.45,392.0,393.86,7316.0,385.7379,387.7184,384.3359,386.1595,7316.0
2024-01-26 09:40:00,394.08,394.08,392.89,393.52,1953.0,386.3752,386.3752,385.2085,385.8262,1953.0
2024-01-26 09:50:00,393.28,393.28,390.66,390.66,2237.0,385.5908,385.5908,383.0221,383.0221,2237.0
2024-01-26 10:00:00,391.17,391.27,389.68,390.69,45625.0,383.5221,383.6201,382.0612,383.0515,45625.0
2024-01-26 10:10:00,390.9,391.71,390.53,391.06,6104.0,383.2574,384.0515,382.8946,383.4143,6104.0
2024-01-26 10:20:00,390.87,391.81,390.62,391.24,11541.0,383.228,384.1496,382.9829,383.5907,11541.0
2024-01-26 10:30:00,391.34,392.06,391.26,391.88,3605.0,383.6888,384.3947,383.6103,384.2182,3605.0
2024-01-26 10:40:00,392.21,392.97,391.99,392.47,2690.0,384.5418,385.2869,384.3261,384.7967,2690.0
2024-01-26 10:50:00,392.47,393.38,392.47,393.0,2735.0,384.7967,385.6889,384.7967,385.3163,2735.0
2024-01-26 11:00:00,393.38,393.38,392.57,392.93,3610.0,385.6889,385.6889,384.8947,385.2477,3610.0
2024-01-26 11:10:00,392.59,392.66,392.2,392.22,2206.0,384.9143,384.983,384.532,384.5516,2206.0
2024-01-26 11:20:00,392.19,392.98,392.13,392.98,6880.0,384.5222,385.2967,384.4633,385.2967,6880.0
2024-01-26 11:30:00,393.1,393.1,392.51,392.52,2494.0,385.4144,385.4144,384.8359,384.8457,2494.0
2024-01-26 11:40:00,392.47,392.68,392.16,392.16,1450.0,384.7967,385.0026,384.4927,384.4927,1450.0
2024-01-26 11:50:00,392.48,392.73,392.32,392.7,1140.0,384.8065,385.0516,384.6496,385.0222,1140.0
2024-01-26 12:00:00,392.44,392.56,392.09,392.09,1917.0,384.7673,384.8849,384.4241,384.4241,1917.0
2024-01-26 12:10:00,392.09,392.11,391.95,392.07,1139.0,384.4241,384.4437,384.2869,384.4045,1139.0
2024-01-26 12:20:00,392.33,392.6,391.8,391.8,4428.0,384.6594,384.9241,384.1398,384.1398,4428.0
2024-01-26 12:30:00,391.81,391.81,391.13,391.13,1436.0,384.1496,384.1496,383.4829,383.4829,1436.0
2024-01-26 12:40:00,391.18,391.36,390.57,390.57,4120.0,383.5319,383.7084,382.9338,382.9338,4120.0
2024-01-26 12:50:00,390.63,391.08,390.43,391.08,2858.0,382.9927,383.4339,382.7966,383.4339,2858.0
2024-01-26 13:00:00,390.83,391.35,390.67,391.35,1229.0,383.1887,383.6986,383.0319,383.6986,1229.0
2024-01-26 13:10:00,391.19,391.27,390.9,391.27,3397.0,383.5417,383.6201,383.2574,383.6201,3397.0
2024-01-26 13:20:00,391.25,391.7,391.17,391.7,5203.0,383.6005,384.0417,383.5221,384.0417,5203.0
2024-01-26 13:30:00,391.71,391.71,390.91,390.91,11952.0,384.0515,384.0515,383.2672,383.2672,11952.0
2024-01-26 13:40:00,390.73,390.8,390.14,390.76,7918.0,383.0907,383.1593,382.5122,383.1201,7918.0
2024-01-26 13:50:00,390.76,391.31,390.53,391.31,2954.0,383.1201,383.6594,382.8946,383.6594,2954.0
2024-01-26 14:00:00,391.4,392.01,391.4,391.97,804.0,383.7476,384.3457,383.7476,384.3065,804.0
2024-01-26 14:10:00,391.84,392.06,391.83,391.95,1703.0,384.179,384.3947,384.1692,384.2869,1703.0
2024-01-26 14:20:00,391.8,391.88,391.34,391.78,11561.0,384.1398,384.2182,383.6888,384.1202,11561.0
2024-01-26 14:30:00,391.67,391.89,391.5,391.86,2525.0,384.0123,384.228,383.8456,384.1986,2525.0
2024-01-26 14:40:00,391.99,392.35,391.82,392.22,4233.0,384.3261,384.679,384.1594,384.5516,4233.0
2024-01-26 14:50:00,392.28,392.78,392.12,392.78,2026.0,384.6104,385.1006,384.4535,385.1006,2026.0
2024-01-26 15:00:00,392.57,392.79,392.44,392.67,3610.0,384.8947,385.1104,384.7673,384.9928,3610.0
2024-01-26 15:10:00,392.73,392.88,392.39,392.39,3265.0,385.0516,385.1987,384.7182,384.7182,3265.0
2024-01-26 15:20:00,392.27,392.37,392.08,392.25,2320.0,384.6006,384.6986,384.4143,384.581,2320.0
2024-01-26 15:30:00,392.11,392.32,391.9,392.27,1560.0,384.4437,384.6496,384.2378,384.6006,1560.0
2024-01-26 15:40:00,392.13,392.27,391.76,391.88,6286.0,384.4633,384.6006,384.1006,384.2182,6286.0
2024-01-26 15:50:00,392.02,392.18,391.19,391.66,28957.0,384.3555,384.5124,383.5417,384.0025,28957.0
2024-01-29 09:30:00,390.13,391.52,390.13,391.09,7449.0,382.5024,383.8653,382.5024,383.4437,7449.0
2024-01-29 09:40:00,391.48,391.93,391.24,391.42,1321.0,383.826,384.2672,383.5907,383.7672,1321.0
2024-01-29 09:50:00,391.42,391.42,389.63,390.06,10689.0,383.7672,383.7672,382.0122,382.4338,10689.0
2024-01-29 10:00:00,389.59,390.65,389.5,390.29,4929.0,381.973,383.0123,381.8848,382.6593,4929.0
2024-01-29 10:10:00,390.28,390.35,389.06,389.62,2800.0,382.6495,382.7181,381.4534,382.0024,2800.0
2024-01-29 10:20:00,389.3,389.92,388.72,389.01,10846.0,381.6887,382.2965,381.12,381.4043,10846.0
2024-01-29 10:30:00,389.31,389.57,388.68,389.43,4952.0,381.6985,381.9534,381.0808,381.8161,4952.0
2024-01-29 10:40:00,389.44,390.32,389.44,390.32,9952.0,381.8259,382.6887,381.8259,382.6887,9952.0
2024-01-29 10:50:00,390.0,390.48,389.66,390.31,10084.0,382.375,382.8456,382.0416,382.6789,10084.0
2024-01-29 11:00:00,390.16,390.42,390.16,390.31,2808.0,382.5318,382.7868,382.5318,382.6789,2808.0
2024-01-29 11:10:00,390.33,391.25,390.33,391.06,3950.0,382.6985,383.6005,382.6985,383.4143,3950.0
2024-01-29 11:20:00,391.16,391.16,389.96,390.42,6887.0,383.5123,383.5123,382.3358,382.7868,6887.0
2024-01-29 11:30:00,390.69,390.97,390.0,390.24,3822.0,383.0515,383.326,382.375,382.6103,3822.0
2024-01-29 11:40:00,390.32,390.54,389.96,389.96,2759.0,382.6887,382.9044,382.3358,382.3358,2759.0
2024-01-29 11:50:00,389.92,390.32,389.79,390.32,3162.0,382.2965,382.6887,382.1691,382.6887,3162.0
2024-01-29 12:00:00,390.15,390.23,389.94,390.23,5390.0,382.522,382.6005,382.3161,382.6005,5390.0
2024-01-29 12:10:00,390.07,390.68,390.07,390.54,2831.0,382.4436,383.0417,382.4436,382.9044,2831.0
2024-01-29 12:20:00,390.19,390.5,389.86,389.86,3192.0,382.5613,382.8652,382.2377,382.2377,3192.0
2024-01-29 12:30:00,389.95,389.95,389.82,389.87,4023.0,382.326,382.326,382.1985,382.2475,4023.0
2024-01-29 12:40:00,389.89,389.98,389.23,389.24,6811.0,382.2671,382.3554,381.62,381.6298,6811.0
2024-01-29 12:50:00,389.11,389.3,388.75,389.1,14408.0,381.5024,381.6887,381.1494,381.4926,14408.0
2024-01-29 13:00:00,389.25,389.38,388.75,389.16,9052.0,381.6396,381.7671,381.1494,381.5514,9052.0
2024-01-29 13:10:00,389.15,389.58,389.01,389.55,9293.0,381.5416,381.9632,381.4043,381.9338,9293.0
2024-01-29 13:20:00,389.65,389.76,389.65,389.75,1200.0,382.0318,382.1397,382.0318,382.1299,1200.0
2024-01-29 13:30:00,389.75,390.07,389.75,389.99,1400.0,382.1299,382.4436,382.1299,382.3652,1400.0
2024-01-29 13:40:00,390.1,390.1,389.57,389.6,8149.0,382.473,382.473,381.9534,381.9828,8149.0
2024-01-29 13:50:00,389.33,389.39,389.11,389.39,1991.0,381.7181,381.7769,381.5024,381.7769,1991.0
2024-01-29 14:00:00,389.21,389.45,389.02,389.32,3356.0,381.6004,381.8357,381.4141,381.7083,3356.0
2024-01-29 14:10:00,389.35,389.59,389.12,389.12,2500.0,381.7377,381.973,381.5122,381.5122,2500.0
2024-01-29 14:20:00,389.05,389.22,388.93,389.1,3113.0,381.4436,381.6102,381.3259,381.4926,3113.0
2024-01-29 14:30:00,389.31,389.58,389.12,389.35,2299.0,381.6985,381.9632,381.5122,381.7377,2299.0
2024-01-29 14:40:00,389.35,389.35,388.92,388.94,3435.0,381.7377,381.7377,381.3161,381.3357,3435.0
2024-01-29 14:50:00,389.03,389.03,388.5,388.6,3200.0,381.4239,381.4239,380.9043,381.0023,3200.0
2024-01-29 15:00:00,388.8,389.75,388.68,389.36,3252.0,381.1984,382.1299,381.0808,381.7475,3252.0
2024-01-29 15:10:00,389.69,390.65,389.68,390.63,4185.0,382.071,383.0123,382.0612,382.9927,4185.0
2024-01-29 15:20:00,390.68,391.25,390.33,391.22,3654.0,383.0417,383.6005,382.6985,383.5711,3654.0
2024-01-29 15:30:00,391.27,391.44,390.78,390.92,4564.0,383.6201,383.7868,383.1397,383.277,4564.0
2024-01-29 15:40:00,390.97,391.14,390.48,390.58,6312.0,383.326,383.4927,382.8456,382.9436,6312.0
2024-01-29 15:50:00,390.48,393.31,390.48,393.04,68177.0,382.8456,385.6203,382.8456,385.3555,68177.0
2024-01-30 09:30:00,391.51,393.32,391.43,391.43,6235.0,383.8555,385.6301,383.777,383.777,6235.0
2024-01-30 09:40:00,392.46,393.04,392.09,393.04,2725.0,384.7869,385.3555,384.4241,385.3555,2725.0
2024-01-30 09:50:00,393.04,393.9,393.02,393.45,6479.0,385.3555,386.1987,385.3359,385.7575,6479.0
2024-01-30 10:00:00,393.47,393.83,392.67,392.84,7194.0,385.7771,386.1301,384.9928,385.1595,7194.0
2024-01-30 10:10:00,392.97,393.04,392.59,392.6,2719.0,385.2869,385.3555,384.9143,384.9241,2719.0
2024-01-30 10:20:00,392.11,392.74,391.85,392.19,2130.0,384.4437,385.0614,384.1888,384.5222,2130.0
2024-01-30 10:30:00,392.11,392.54,392.09,392.3,2131.0,384.4437,384.8653,384.4241,384.63,2131.0
2024-01-30 10:40:00,392.1,392.41,391.96,392.35,1273.0,384.4339,384.7379,384.2967,384.679,1273.0
2024-01-30 10:50:00,392.08,392.6,391.78,392.44,2853.0,384.4143,384.9241,384.1202,384.7673,2853.0
2024-01-30 11:00:00,392.41,393.07,392.34,392.58,2753.0,384.7379,385.385,384.6692,384.9045,2753.0
2024-01-30 11:10:00,392.81,393.01,392.54,392.64,930.0,385.13,385.3261,384.8653,384.9634,930.0
2024-01-30 11:20:00,392.59,393.01,392.57,393.0,3159.0,384.9143,385.3261,384.8947,385.3163,3159.0
2024-01-30 11:30:00,393.04,393.04,392.12,392.51,1691.0,385.3555,385.3555,384.4535,384.8359,1691.0
2024-01-30 11:40:00,392.6,392.6,392.22,392.42,900.0,384.9241,384.9241,384.5516,384.7477,900.0
2024-01-30 11:50:00,392.72,392.72,392.43,392.44,852.0,385.0418,385.0418,384.7575,384.7673,852.0
2024-01-30 12:00:00,392.35,392.85,392.17,392.84,5148.0,384.679,385.1693,384.5026,385.1595,5148.0
2024-01-30 12:10:00,393.09,393.1,392.81,392.96,800.0,385.4046,385.4144,385.13,385.2771,800.0
2024-01-30 12:20:00,393.09,393.5,393.08,393.14,3972.0,385.4046,385.8065,385.3948,385.4536,3972.0
2024-01-30 12:30:00,392.88,393.04,392.79,393.02,2045.0,385.1987,385.3555,385.1104,385.3359,2045.0
2024-01-30 12:40:00,393.02,393.2,392.83,393.12,1300.0,385.3359,385.5124,385.1496,385.434,1300.0
2024-01-30 12:50:00,393.31,393.32,392.99,393.11,1100.0,385.6203,385.6301,385.3065,385.4242,1100.0
2024-01-30 13:00:00,393.05,393.34,392.8,392.98,1263.0,385.3653,385.6497,385.1202,385.2967,1263.0
2024-01-30 13:10:00,392.92,393.23,392.91,393.23,300.0,385.2379,385.5418,385.2281,385.5418,300.0
2024-01-30 13:20:00,393.29,393.38,393.05,393.08,827.0,385.6007,385.6889,385.3653,385.3948,827.0
2024-01-30 13:30:00,393.28,393.43,393.04,393.04,952.0,385.5908,385.7379,385.3555,385.3555,952.0
2024-01-30 13:40:00,393.24,393.24,393.06,393.16,909.0,385.5516,385.5516,385.3751,385.4732,909.0
2024-01-30 13:50:00,393.28,393.31,393.05,393.05,1637.0,385.5908,385.6203,385.3653,385.3653,1637.0
2024-01-30 14:00:00,393.32,393.59,393.05,393.53,9643.0,385.6301,385.8948,385.3653,385.836,9643.0
2024-01-30 14:10:00,393.7,393.9,393.61,393.9,973.0,386.0026,386.1987,385.9144,386.1987,973.0
2024-01-30 14:20:00,393.73,393.99,393.73,393.83,1244.0,386.0321,386.287,386.0321,386.1301,1244.0
2024-01-30 14:30:00,393.85,393.97,393.77,393.87,2642.0,386.1497,386.2674,386.0713,386.1693,2642.0
2024-01-30 14:40:00,393.85,393.94,393.52,393.86,2000.0,386.1497,386.2379,385.8262,386.1595,2000.0
2024-01-30 14:50:00,393.74,394.25,393.74,394.0,2709.0,386.0419,386.5419,386.0419,386.2968,2709.0
2024-01-30 15:00:00,393.87,394.2,393.85,393.95,1506.0,386.1693,386.4929,386.1497,386.2477,1506.0
2024-01-30 15:10:00,393.84,393.95,393.83,393.95,686.0,386.1399,386.2477,386.1301,386.2477,686.0
2024-01-30 15:20:00,393.95,394.51,393.85,394.16,2919.0,386.2477,386.7968,386.1497,386.4536,2919.0
2024-01-30 15:30:00,394.04,394.19,393.91,394.02,1041.0,386.336,386.4831,386.2085,386.3164,1041.0
2024-01-30 15:40:00,393.96,394.2,393.91,394.06,3313.0,386.2576,386.4929,386.2085,386.3556,3313.0
2024-01-30 15:50:00,394.11,394.3,393.21,393.57,33193.0,386.4046,386.5909,385.5222,385.8752,33193.0
2024-01-31 09:30:00,392.45,394.88,392.45,394.65,9827.0,384.7771,387.1596,384.7771,386.9341,9827.0
2024-01-31 09:40:00,395.05,396.35,393.41,393.8,2878.0,387.3262,388.6008,385.7183,386.1007,2878.0
2024-01-31 09:50:00,393.44,393.84,392.18,393.72,7022.0,385.7477,386.1399,384.5124,386.0222,7022.0
2024-01-31 10:00:00,393.65,394.25,393.22,393.44,14606.0,385.9536,386.5419,385.532,385.7477,14606.0
2024-01-31 10:10:00,393.62,393.83,393.09,393.22,4050.0,385.9242,386.1301,385.4046,385.532,4050.0
2024-01-31 10:20:00,393.48,394.4,393.11,394.4,2850.0,385.7869,386.689,385.4242,386.689,2850.0
2024-01-31 10:30:00,394.76,394.89,393.26,393.62,2161.0,387.0419,387.1694,385.5712,385.9242,2161.0
2024-01-31 10:40:00,393.39,393.39,392.41,392.88,3324.0,385.6987,385.6987,384.7379,385.1987,3324.0
2024-01-31 10:50:00,393.02,393.61,393.0,393.6,5092.0,385.3359,385.9144,385.3163,385.9046,5092.0
2024-01-31 11:00:00,393.48,394.27,393.47,394.21,4647.0,385.7869,386.5615,385.7771,386.5027,4647.0
2024-01-31 11:10:00,393.93,393.93,393.05,393.06,2920.0,386.2281,386.2281,385.3653,385.3751,2920.0
2024-01-31 11:20:00,393.39,393.39,392.73,392.73,2173.0,385.6987,385.6987,385.0516,385.0516,2173.0
2024-01-31 11:30:00,392.77,393.55,392.77,393.47,6176.0,385.0908,385.8556,385.0908,385.7771,6176.0
2024-01-31 11:40:00,393.26,393.26,392.92,393.16,5829.0,385.5712,385.5712,385.2379,385.4732,5829.0
2024-01-31 11:50:00,393.04,393.38,393.0,393.33,1745.0,385.3555,385.6889,385.3163,385.6399,1745.0
2024-01-31 12:00:00,393.22,393.59,393.22,393.59,1478.0,385.532,385.8948,385.532,385.8948,1478.0
2024-01-31 12:10:00,393.65,393.66,393.42,393.42,900.0,385.9536,385.9634,385.7281,385.7281,900.0
2024-01-31 12:20:00,393.38,393.71,393.24,393.36,1672.0,385.6889,386.0124,385.5516,385.6693,1672.0
2024-01-31 12:30:00,393.22,393.23,392.7,393.21,6099.0,385.532,385.5418,385.0222,385.5222,6099.0
2024-01-31 12:40:00,393.06,393.54,393.06,393.42,4598.0,385.3751,385.8458,385.3751,385.7281,4598.0
2024-01-31 12:50:00,393.54,393.8,393.37,393.8,1600.0,385.8458,386.1007,385.6791,386.1007,1600.0
2024-01-31 13:00:00,393.64,393.66,393.34,393.57,3494.0,385.9438,385.9634,385.6497,385.8752,3494.0
2024-01-31 13:10:00,393.4,393.96,393.34,393.75,2670.0,385.7085,386.2576,385.6497,386.0517,2670.0
2024-01-31 13:20:00,393.46,393.51,393.09,393.51,3531.0,385.7673,385.8164,385.4046,385.8164,3531.0
2024-01-31 13:30:00,393.43,393.66,393.37,393.58,1298.0,385.7379,385.9634,385.6791,385.885,1298.0
2024-01-31 13:40:00,393.43,394.0,393.43,394.0,3038.0,385.7379,386.2968,385.7379,386.2968,3038.0
2024-01-31 13:50:00,394.27,394.72,393.95,394.4,8970.0,386.5615,387.0027,386.2477,386.689,8970.0
2024-01-31 14:00:00,394.52,394.52,392.03,392.41,9574.0,386.8066,386.8066,384.3653,384.7379,9574.0
2024-01-31 14:10:00,392.58,393.11,392.46,392.63,3732.0,384.9045,385.4242,384.7869,384.9536,3732.0
2024-01-31 14:20:00,392.51,392.84,392.13,392.48,2294.0,384.8359,385.1595,384.4633,384.8065,2294.0
2024-01-31 14:30:00,392.59,393.22,392.48,393.22,3454.0,384.9143,385.532,384.8065,385.532,3454.0
2024-01-31 14:40:00,393.98,394.24,393.48,393.48,4439.0,386.2772,386.5321,385.7869,385.7869,4439.0
2024-01-31 14:50:00,392.88,392.88,391.28,391.29,2950.0,385.1987,385.1987,383.63,383.6398,2950.0
2024-01-31 15:00:00,391.03,391.16,389.06,389.43,1952.0,383.3848,383.5123,381.4534,381.8161,1952.0
2024-01-31 15:10:00,389.68,389.72,388.72,388.72,4077.0,382.0612,382.1005,381.12,381.12,4077.0
2024-01-31 15:20:00,388.72,389.38,388.69,389.08,2346.0,381.12,381.7671,381.0906,381.473,2346.0
2024-01-31 15:30:00,389.07,389.12,387.73,388.05,4832.0,381.4632,381.5122,380.1494,380.4631,4832.0
2024-01-31 15:40:00,388.06,388.07,387.28,387.47,7465.0,380.4729,380.4827,379.7082,379.8944,7465.0
2024-01-31 15:50:00,387.44,387.62,386.73,386.81,35229.0,379.865,380.0415,379.1689,379.2473,35229.0
2024-02-01 09:30:00,387.35,389.7,386.43,386.44,4079.0,379.7768,382.0808,378.8748,378.8846,4079.0
2024-02-01 09:40:00,386.36,386.36,384.24,384.25,1342.0,378.8061,378.8061,376.7276,376.7374,1342.0
2024-02-01 09:50:00,384.12,384.12,382.14,383.42,4825.0,376.6099,376.6099,374.6687,375.9236,4825.0
2024-02-01 10:00:00,382.54,383.2,381.62,382.7,4255.0,375.0608,375.7079,374.1588,375.2177,4255.0
2024-02-01 10:10:00,383.3,383.37,381.98,382.63,2381.0,375.806,375.8746,374.5118,375.1491,2381.0
2024-02-01 10:20:00,382.11,382.26,380.69,382.09,2862.0,374.6392,374.7863,373.247,374.6196,2862.0
2024-02-01 10:30:00,382.28,382.46,381.19,381.63,5091.0,374.8059,374.9824,373.7372,374.1686,5091.0
2024-02-01 10:40:00,381.29,381.69,380.94,380.94,2041.0,373.8353,374.2274,373.4921,373.4921,2041.0
2024-02-01 10:50:00,380.83,380.83,378.8,378.88,3447.0,373.3843,373.3843,371.394,371.4724,3447.0
2024-02-01 11:00:00,378.88,379.26,378.3,378.31,4745.0,371.4724,371.845,370.9037,370.9135,4745.0
2024-02-01 11:10:00,378.55,379.67,378.05,379.45,2717.0,371.1488,372.2469,370.6586,372.0312,2717.0
2024-02-01 11:20:00,379.53,380.56,379.43,380.3,1125.0,372.1097,373.1195,372.0116,372.8646,1125.0
2024-02-01 11:30:00,380.62,381.21,380.51,380.52,6894.0,373.1784,373.7568,373.0705,373.0803,6894.0
2024-02-01 11:40:00,380.75,380.91,380.57,380.91,1304.0,373.3058,373.4627,373.1293,373.4627,1304.0
2024-02-01 11:50:00,381.18,381.84,381.13,381.84,1797.0,373.7274,374.3745,373.6784,374.3745,1797.0
2024-02-01 12:00:00,382.11,383.64,382.11,383.58,2947.0,374.6392,376.1393,374.6392,376.0805,2947.0
2024-02-01 12:10:00,383.53,383.53,382.63,382.9,3392.0,376.0315,376.0315,375.1491,375.4138,3392.0
2024-02-01 12:20:00,383.4,383.87,383.33,383.48,7117.0,375.904,376.3648,375.8354,375.9825,7117.0
2024-02-01 12:30:00,384.12,384.56,384.11,384.56,2200.0,376.6099,377.0413,376.6001,377.0413,2200.0
2024-02-01 12:40:00,384.59,385.19,384.1,385.1,6099.0,377.0707,377.659,376.5903,377.5708,6099.0
2024-02-01 12:50:00,385.29,385.99,385.29,385.61,2177.0,377.7571,378.4434,377.7571,378.0708,2177.0
2024-02-01 13:00:00,385.87,385.91,384.83,384.83,3328.0,378.3257,378.3649,377.3061,377.3061,3328.0
2024-02-01 13:10:00,384.96,385.41,384.9,385.3,1100.0,377.4335,377.8747,377.3747,377.7669,1100.0
2024-02-01 13:20:00,385.27,385.33,384.98,384.98,3429.0,377.7375,377.7963,377.4531,377.4531,3429.0
2024-02-01 13:30:00,385.42,385.42,384.8,384.81,1240.0,377.8845,377.8845,377.2766,377.2864,1240.0
2024-02-01 13:40:00,385.06,385.38,384.85,385.36,1653.0,377.5316,377.8453,377.3257,377.8257,1653.0
2024-02-01 13:50:00,385.22,385.57,385.09,385.36,3760.0,377.6884,378.0316,377.561,377.8257,3760.0
2024-02-01 14:00:00,385.32,385.65,385.32,385.6,1043.0,377.7865,378.11,377.7865,378.061,1043.0
2024-02-01 14:10:00,385.6,385.6,385.3,385.44,2303.0,378.061,378.061,377.7669,377.9041,2303.0
2024-02-01 14:20:00,385.63,386.06,385.4,386.06,2101.0,378.0904,378.512,377.8649,378.512,2101.0
2024-02-01 14:30:00,385.85,386.08,385.54,386.08,1451.0,378.3061,378.5316,378.0022,378.5316,1451.0
2024-02-01 14:40:00,385.99,386.68,385.99,386.24,2658.0,378.4434,379.1199,378.4434,378.6885,2658.0
2024-02-01 14:50:00,386.29,386.46,386.08,386.46,918.0,378.7375,378.9042,378.5316,378.9042,918.0
2024-02-01 15:00:00,386.42,386.97,386.42,386.49,3244.0,378.865,379.4042,378.865,378.9336,3244.0
2024-02-01 15:10:00,386.23,386.68,386.23,386.65,1205.0,378.6787,379.1199,378.6787,379.0905,1205.0
2024-02-01 15:20:00,386.45,386.68,386.17,386.64,2535.0,378.8944,379.1199,378.6199,379.0807,2535.0
2024-02-01 15:30:00,386.69,386.77,386.26,386.77,4411.0,379.1297,379.2081,378.7081,379.2081,4411.0
2024-02-01 15:40:00,386.7,386.77,385.98,385.98,8089.0,379.1395,379.2081,378.4336,378.4336,8089.0
2024-02-01 15:50:00,385.98,386.16,384.87,386.15,19955.0,378.4336,378.6101,377.3453,378.6002,19955.0
2024-02-02 09:30:00,385.77,388.33,381.99,385.46,6650.0,378.2277,380.7376,374.5216,377.9237,6650.0
2024-02-02 09:40:00,386.33,389.17,385.83,389.17,2802.0,378.7767,381.5612,378.2865,381.5612,2802.0
2024-02-02 09:50:00,389.13,389.13,387.85,388.54,1917.0,381.522,381.522,380.267,380.9435,1917.0
2024-02-02 10:00:00,388.44,388.44,386.87,386.87,2004.0,380.8455,380.8455,379.3062,379.3062,2004.0
2024-02-02 10:10:00,386.77,387.13,386.59,387.01,1389.0,379.2081,379.5611,379.0316,379.4434,1389.0
2024-02-02 10:20:00,387.8,388.66,387.48,388.38,1935.0,380.218,381.0612,379.9042,380.7866,1935.0
2024-02-02 10:30:00,388.93,388.93,387.75,388.36,3835.0,381.3259,381.3259,380.169,380.767,3835.0
2024-02-02 10:40:00,388.6,390.03,388.59,389.68,3242.0,381.0023,382.4044,380.9925,382.0612,3242.0
2024-02-02 10:50:00,389.93,390.38,389.47,390.18,2505.0,382.3063,382.7475,381.8553,382.5515,2505.0
2024-02-02 11:00:00,390.53,390.53,389.81,389.87,1221.0,382.8946,382.8946,382.1887,382.2475,1221.0
2024-02-02 11:10:00,389.49,390.16,389.49,390.1,1175.0,381.8749,382.5318,381.8749,382.473,1175.0
2024-02-02 11:20:00,389.83,390.77,389.68,390.77,4086.0,382.2083,383.1299,382.0612,383.1299,4086.0
2024-02-02 11:30:00,390.9,391.34,390.9,391.34,3273.0,383.2574,383.6888,383.2574,383.6888,3273.0
2024-02-02 11:40:00,391.38,392.19,391.37,392.09,3332.0,383.728,384.5222,383.7182,384.4241,3332.0
2024-02-02 11:50:00,392.32,392.32,391.01,392.04,6496.0,384.6496,384.6496,383.3652,384.3751,6496.0
2024-02-02 12:00:00,392.04,392.06,391.49,391.49,1355.0,384.3751,384.3947,383.8358,383.8358,1355.0
2024-02-02 12:10:00,391.4,391.74,391.05,391.41,4069.0,383.7476,384.081,383.4044,383.7574,4069.0
2024-02-02 12:20:00,391.48,392.04,391.28,392.04,2723.0,383.826,384.3751,383.63,384.3751,2723.0
2024-02-02 12:30:00,392.04,392.63,392.04,392.32,4154.0,384.3751,384.9536,384.3751,384.6496,4154.0
2024-02-02 12:40:00,392.46,392.57,390.14,390.56,2704.0,384.7869,384.8947,382.5122,382.924,2704.0
2024-02-02 12:50:00,390.36,390.86,389.97,390.74,2295.0,382.7279,383.2182,382.3456,383.1005,2295.0
2024-02-02 13:00:00,391.17,391.43,390.76,390.76,1800.0,383.5221,383.777,383.1201,383.1201,1800.0
2024-02-02 13:10:00,390.92,391.29,390.62,391.29,1100.0,383.277,383.6398,382.9829,383.6398,1100.0
2024-02-02 13:20:00,391.53,391.53,390.46,390.73,2305.0,383.8751,383.8751,382.826,383.0907,2305.0
2024-02-02 13:30:00,390.34,390.86,390.34,390.6,2783.0,382.7083,383.2182,382.7083,382.9632,2783.0
2024-02-02 13:40:00,391.09,391.32,390.89,390.89,1930.0,383.4437,383.6692,383.2476,383.2476,1930.0
2024-02-02 13:50:00,391.06,391.48,391.06,391.38,714.0,383.4143,383.826,383.4143,383.728,714.0
2024-02-02 14:00:00,391.54,392.0,391.36,391.47,5824.0,383.8849,384.3359,383.7084,383.8162,5824.0
2024-02-02 14:10:00,391.53,392.33,391.51,391.72,2374.0,383.8751,384.6594,383.8555,384.0613,2374.0
2024-02-02 14:20:00,391.63,391.64,391.4,391.4,400.0,383.9731,383.9829,383.7476,383.7476,400.0
2024-02-02 14:30:00,391.68,391.91,391.4,391.91,1746.0,384.0221,384.2476,383.7476,384.2476,1746.0
2024-02-02 14:40:00,392.0,392.1,391.82,391.99,1459.0,384.3359,384.4339,384.1594,384.3261,1459.0
2024-02-02 14:50:00,391.96,391.96,391.52,391.69,3047.0,384.2967,384.2967,383.8653,384.0319,3047.0
2024-02-02 15:00:00,391.79,392.18,391.68,392.18,1373.0,384.13,384.5124,384.0221,384.5124,1373.0
2024-02-02 15:10:00,392.25,392.54,392.1,392.54,1700.0,384.581,384.8653,384.4339,384.8653,1700.0
2024-02-02 15:20:00,392.37,392.66,391.99,392.63,4798.0,384.6986,384.983,384.3261,384.9536,4798.0
2024-02-02 15:30:00,392.62,392.62,391.64,391.72,1800.0,384.9438,384.9438,383.9829,384.0613,1800.0
2024-02-02 15:40:00,391.79,391.79,390.81,391.28,9153.0,384.13,384.13,383.1691,383.63,9153.0
2024-02-02 15:50:00,391.26,391.88,390.68,390.68,10596.0,383.6103,384.2182,383.0417,383.0417,10596.0
2024-02-05 09:30:00,387.81,389.38,386.03,387.72,5939.0,380.2278,381.7671,378.4826,380.1396,5939.0
2024-02-05 09:40:00,387.76,388.73,387.76,388.23,5524.0,380.1788,381.1298,380.1788,380.6396,5524.0
2024-02-05 09:50:00,388.33,388.72,387.83,388.72,3180.0,380.7376,381.12,380.2474,381.12,3180.0
2024-02-05 10:00:00,388.05,388.05,385.87,386.0,2153.0,380.4631,380.4631,378.3257,378.4532,2153.0
2024-02-05 10:10:00,386.4,386.77,385.56,386.77,2956.0,378.8454,379.2081,378.0218,379.2081,2956.0
2024-02-05 10:20:00,386.64,387.46,386.5,387.2,2155.0,379.0807,379.8846,378.9434,379.6297,2155.0
2024-02-05 10:30:00,387.48,388.01,387.13,387.82,5875.0,379.9042,380.4239,379.5611,380.2376,5875.0
2024-02-05 10:40:00,387.88,387.92,387.26,387.37,2686.0,380.2964,380.3356,379.6885,379.7964,2686.0
2024-02-05 10:50:00,387.54,388.11,386.79,386.79,4355.0,379.9631,380.5219,379.2277,379.2277,4355.0
2024-02-05 11:00:00,386.69,387.39,386.69,387.39,1536.0,379.1297,379.816,379.1297,379.816,1536.0
2024-02-05 11:10:00,387.36,387.37,387.29,387.3,600.0,379.7866,379.7964,379.718,379.7278,600.0
2024-02-05 11:20:00,387.29,387.45,387.14,387.34,557.0,379.718,379.8748,379.5709,379.767,557.0
2024-02-05 11:30:00,387.27,387.79,387.23,387.79,1589.0,379.6984,380.2082,379.6591,380.2082,1589.0
2024-02-05 11:40:00,387.68,387.73,387.67,387.73,559.0,380.1003,380.1494,380.0905,380.1494,559.0
2024-02-05 11:50:00,387.83,388.04,387.75,388.0,1007.0,380.2474,380.4533,380.169,380.4141,1007.0
2024-02-05 12:00:00,388.0,388.41,388.0,388.26,861.0,380.4141,380.8161,380.4141,380.669,861.0
2024-02-05 12:10:00,388.44,388.64,388.22,388.63,1493.0,380.8455,381.0416,380.6298,381.0318,1493.0
2024-02-05 12:20:00,388.4,389.04,388.2,389.04,1613.0,380.8063,381.4337,380.6102,381.4337,1613.0
2024-02-05 12:30:00,389.2,389.38,389.16,389.31,3927.0,381.5906,381.7671,381.5514,381.6985,3927.0
2024-02-05 12:40:00,389.03,389.22,388.92,389.17,1290.0,381.4239,381.6102,381.3161,381.5612,1290.0
2024-02-05 12:50:00,388.87,388.9,388.64,388.9,1141.0,381.2671,381.2965,381.0416,381.2965,1141.0
2024-02-05 13:00:00,388.91,389.09,388.53,388.93,7315.0,381.3063,381.4828,380.9337,381.3259,7315.0
2024-02-05 13:10:00,389.0,389.42,388.98,389.21,3534.0,381.3945,381.8063,381.3749,381.6004,3534.0
2024-02-05 13:20:00,389.04,389.04,388.96,388.96,520.0,381.4337,381.4337,381.3553,381.3553,520.0
2024-02-05 13:30:00,388.22,388.77,388.1,388.56,2323.0,380.6298,381.169,380.5121,380.9631,2323.0
2024-02-05 13:40:00,388.92,389.24,388.83,389.16,710.0,381.3161,381.6298,381.2279,381.5514,710.0
2024-02-05 13:50:00,389.08,389.48,389.08,389.48,704.0,381.473,381.8651,381.473,381.8651,704.0
2024-02-05 14:00:00,389.15,389.78,388.98,389.78,2525.0,381.5416,382.1593,381.3749,382.1593,2525.0
2024-02-05 14:10:00,389.61,389.8,389.52,389.72,2568.0,381.9926,382.1789,381.9044,382.1005,2568.0
2024-02-05 14:20:00,389.86,390.32,389.85,390.28,2950.0,382.2377,382.6887,382.2279,382.6495,2950.0
2024-02-05 14:30:00,390.44,390.85,390.38,390.67,1501.0,382.8064,383.2084,382.7475,383.0319,1501.0
2024-02-05 14:40:00,390.45,390.64,390.43,390.64,660.0,382.8162,383.0025,382.7966,383.0025,660.0
2024-02-05 14:50:00,390.5,390.86,390.31,390.53,2352.0,382.8652,383.2182,382.6789,382.8946,2352.0
2024-02-05 15:00:00,390.62,390.67,389.92,389.95,2876.0,382.9829,383.0319,382.2965,382.326,2876.0
2024-02-05 15:10:00,389.98,389.98,389.42,389.59,856.0,382.3554,382.3554,381.8063,381.973,856.0
2024-02-05 15:20:00,389.77,390.32,389.76,390.2,2674.0,382.1495,382.6887,382.1397,382.5711,2674.0
2024-02-05 15:30:00,390.44,390.5,390.04,390.04,1084.0,382.8064,382.8652,382.4142,382.4142,1084.0
2024-02-05 15:40:00,389.83,390.08,389.59,389.6,3077.0,382.2083,382.4534,381.973,381.9828,3077.0
2024-02-05 15:50:00,389.67,390.28,389.61,389.89,22517.0,382.0514,382.6495,381.9926,382.2671,22517.0
2024-02-06 09:30:00,390.07,392.33,389.91,391.78,4689.0,382.4436,384.6594,382.2867,384.1202,4689.0
2024-02-06 09:40:00,391.83,392.46,391.07,391.46,2779.0,384.1692,384.7869,383.4241,383.8064,2779.0
2024-02-06 09:50:00,391.27,391.27,390.23,390.24,2890.0,383.6201,383.6201,382.6005,382.6103,2890.0
2024-02-06 10:00:00,390.28,390.37,389.37,389.56,4877.0,382.6495,382.7377,381.7573,381.9436,4877.0
2024-02-06 10:10:00,389.68,389.68,388.48,389.28,3608.0,382.0612,382.0612,380.8847,381.6691,3608.0
2024-02-06 10:20:00,389.44,389.44,388.74,388.9,3512.0,381.8259,381.8259,381.1396,381.2965,3512.0
2024-02-06 10:30:00,389.06,390.3,388.91,390.3,1997.0,381.4534,382.6691,381.3063,382.6691,1997.0
2024-02-06 10:40:00,389.94,389.94,388.82,388.82,3957.0,382.3161,382.3161,381.218,381.218,3957.0
2024-02-06 10:50:00,388.73,388.73,388.34,388.34,2512.0,381.1298,381.1298,380.7474,380.7474,2512.0
2024-02-06 11:00:00,388.33,388.74,388.22,388.74,1936.0,380.7376,381.1396,380.6298,381.1396,1936.0
2024-02-06 11:10:00,388.53,388.87,388.19,388.48,4125.0,380.9337,381.2671,380.6004,380.8847,4125.0
2024-02-06 11:20:00,388.71,389.14,388.71,389.05,3616.0,381.1102,381.5318,381.1102,381.4436,3616.0
2024-02-06 11:30:00,388.71,388.71,388.2,388.26,1066.0,381.1102,381.1102,380.6102,380.669,1066.0
2024-02-06 11:40:00,388.14,388.3,387.3,387.5,4103.0,380.5513,380.7082,379.7278,379.9239,4103.0
2024-02-06 11:50:00,387.42,387.42,386.94,387.13,4200.0,379.8454,379.8454,379.3748,379.5611,4200.0
2024-02-06 12:00:00,386.99,387.31,386.8,387.11,2263.0,379.4238,379.7376,379.2375,379.5415,2263.0
2024-02-06 12:10:00,387.21,387.82,387.01,387.55,3435.0,379.6395,380.2376,379.4434,379.9729,3435.0
2024-02-06 12:20:00,387.47,387.87,387.31,387.87,2004.0,379.8944,380.2866,379.7376,380.2866,2004.0
2024-02-06 12:30:00,387.84,387.94,387.52,387.94,787.0,380.2572,380.3553,379.9435,380.3553,787.0
2024-02-06 12:40:00,387.89,388.07,387.72,387.82,2748.0,380.3062,380.4827,380.1396,380.2376,2748.0
2024-02-06 12:50:00,388.03,388.11,387.8,387.91,2730.0,380.4435,380.5219,380.218,380.3258,2730.0
2024-02-06 13:00:00,387.96,388.24,387.96,388.12,1856.0,380.3749,380.6494,380.3749,380.5317,1856.0
2024-02-06 13:10:00,388.14,388.14,387.4,387.79,2531.0,380.5513,380.5513,379.8258,380.2082,2531.0
2024-02-06 13:20:00,387.7,387.73,387.4,387.73,1021.0,380.1199,380.1494,379.8258,380.1494,1021.0
2024-02-06 13:30:00,387.77,388.04,387.7,387.9,1435.0,380.1886,380.4533,380.1199,380.316,1435.0
2024-02-06 13:40:00,387.8,388.09,387.71,387.87,2708.0,380.218,380.5023,380.1297,380.2866,2708.0
2024-02-06 13:50:00,387.82,388.03,387.37,387.37,6405.0,380.2376,380.4435,379.7964,379.7964,6405.0
2024-02-06 14:00:00,387.2,387.2,386.36,386.47,5375.0,379.6297,379.6297,378.8061,378.914,5375.0
2024-02-06 14:10:00,386.25,386.36,386.1,386.36,1856.0,378.6983,378.8061,378.5512,378.8061,1856.0
2024-02-06 14:20:00,386.56,386.88,386.3,386.33,1455.0,379.0022,379.316,378.7473,378.7767,1455.0
2024-02-06 14:30:00,386.35,386.66,386.35,386.53,1622.0,378.7963,379.1003,378.7963,378.9728,1622.0
2024-02-06 14:40:00,386.36,386.91,386.36,386.91,1799.0,378.8061,379.3454,378.8061,379.3454,1799.0
2024-02-06 14:50:00,387.35,387.35,386.74,387.17,2906.0,379.7768,379.7768,379.1787,379.6003,2906.0
2024-02-06 15:00:00,387.18,387.46,387.07,387.46,2058.0,379.6101,379.8846,379.5023,379.8846,2058.0
2024-02-06 15:10:00,387.48,387.91,387.47,387.57,1689.0,379.9042,380.3258,379.8944,379.9925,1689.0
2024-02-06 15:20:00,387.54,387.71,387.21,387.52,1973.0,379.9631,380.1297,379.6395,379.9435,1973.0
2024-02-06 15:30:00,387.52,387.56,387.08,387.1,3241.0,379.9435,379.9827,379.5121,379.5317,3241.0
2024-02-06 15:40:00,387.09,387.62,387.08,387.54,5299.0,379.5219,380.0415,379.5121,379.9631,5299.0
2024-02-06 15:50:00,387.56,388.06,386.76,388.05,27848.0,379.9827,380.4729,379.1983,380.4631,27848.0
2024-02-07 09:30:00,389.09,389.73,389.09,389.73,2783.0,381.4828,382.1103,381.4828,382.1103,2783.0
2024-02-07 09:40:00,388.98,388.98,387.62,387.71,7959.0,381.3749,381.3749,380.0415,380.1297,7959.0
2024-02-07 09:50:00,387.71,388.64,386.83,387.09,7883.0,380.1297,381.0416,379.267,379.5219,7883.0
2024-02-07 10:00:00,386.71,388.42,386.7,388.11,5003.0,379.1493,380.8259,379.1395,380.5219,5003.0
2024-02-07 10:10:00,388.49,389.85,388.32,389.75,2294.0,380.8945,382.2279,380.7278,382.1299,2294.0
2024-02-07 10:20:00,389.75,391.08,389.56,391.08,3386.0,382.1299,383.4339,381.9436,383.4339,3386.0
2024-02-07 10:30:00,390.96,391.48,390.58,390.72,6036.0,383.3162,383.826,382.9436,383.0809,6036.0
2024-02-07 10:40:00,390.77,391.24,390.68,391.05,2001.0,383.1299,383.5907,383.0417,383.4044,2001.0
2024-02-07 10:50:00,391.22,391.22,389.6,389.6,4946.0,383.5711,383.5711,381.9828,381.9828,4946.0
2024-02-07 11:00:00,389.51,389.8,388.94,389.52,1316.0,381.8946,382.1789,381.3357,381.9044,1316.0
2024-02-07 11:10:00,389.41,389.41,389.06,389.36,1751.0,381.7965,381.7965,381.4534,381.7475,1751.0
2024-02-07 11:20:00,389.43,389.43,389.16,389.17,1060.0,381.8161,381.8161,381.5514,381.5612,1060.0
2024-02-07 11:30:00,389.15,390.11,389.14,390.11,3759.0,381.5416,382.4828,381.5318,382.4828,3759.0
2024-02-07 11:40:00,390.25,390.36,389.84,389.88,1665.0,382.6201,382.7279,382.2181,382.2573,1665.0
2024-02-07 11:50:00,390.13,390.2,389.94,389.94,300.0,382.5024,382.5711,382.3161,382.3161,300.0
2024-02-07 12:00:00,390.25,390.4,389.9,390.4,6607.0,382.6201,382.7672,382.2769,382.7672,6607.0
2024-02-07 12:10:00,390.24,390.24,389.83,390.2,1194.0,382.6103,382.6103,382.2083,382.5711,1194.0
2024-02-07 12:20:00,390.56,390.56,390.05,390.05,914.0,382.924,382.924,382.424,382.424,914.0
2024-02-07 12:30:00,389.84,390.61,389.84,390.61,983.0,382.2181,382.9731,382.2181,382.9731,983.0
2024-02-07 12:40:00,390.55,390.66,390.55,390.66,200.0,382.9142,383.0221,382.9142,383.0221,200.0
2024-02-07 12:50:00,391.56,391.56,391.31,391.32,1182.0,383.9045,383.9045,383.6594,383.6692,1182.0
2024-02-07 13:00:00,391.39,391.62,391.02,391.02,1636.0,383.7378,383.9633,383.375,383.375,1636.0
2024-02-07 13:10:00,391.55,392.1,391.55,391.79,740.0,383.8947,384.4339,383.8947,384.13,740.0
2024-02-07 13:20:00,391.67,391.84,391.52,391.81,1191.0,384.0123,384.179,383.8653,384.1496,1191.0
2024-02-07 13:30:00,391.77,391.77,391.46,391.77,761.0,384.1104,384.1104,383.8064,384.1104,761.0
2024-02-07 13:40:00,391.53,392.01,391.32,392.01,1293.0,383.8751,384.3457,383.6692,384.3457,1293.0
2024-02-07 13:50:00,391.92,392.34,391.85,391.85,1705.0,384.2574,384.6692,384.1888,384.1888,1705.0
2024-02-07 14:00:00,392.23,392.37,391.97,392.03,962.0,384.5614,384.6986,384.3065,384.3653,962.0
2024-02-07 14:10:00,391.96,392.22,391.86,391.97,1478.0,384.2967,384.5516,384.1986,384.3065,1478.0
2024-02-07 14:20:00,391.95,392.19,391.91,391.93,1166.0,384.2869,384.5222,384.2476,384.2672,1166.0
2024-02-07 14:30:00,392.15,392.16,391.83,392.15,6094.0,384.4829,384.4927,384.1692,384.4829,6094.0
2024-02-07 14:40:00,392.3,392.65,392.3,392.63,2102.0,384.63,384.9732,384.63,384.9536,2102.0
2024-02-07 14:50:00,392.68,393.09,392.53,393.02,2765.0,385.0026,385.4046,384.8555,385.3359,2765.0
2024-02-07 15:00:00,393.12,393.17,392.73,392.89,2210.0,385.434,385.483,385.0516,385.2085,2210.0
2024-02-07 15:10:00,392.86,392.9,391.81,391.81,4983.0,385.1791,385.2183,384.1496,384.1496,4983.0
2024-02-07 15:20:00,391.79,391.97,391.54,391.86,2261.0,384.13,384.3065,383.8849,384.1986,2261.0
2024-02-07 15:30:00,392.0,392.2,391.86,391.86,6930.0,384.3359,384.532,384.1986,384.1986,6930.0
2024-02-07 15:40:00,391.7,391.95,391.28,391.28,5522.0,384.0417,384.2869,383.63,383.63,5522.0
2024-02-07 15:50:00,391.24,391.88,390.47,391.5,23827.0,383.5907,384.2182,382.8358,383.8456,23827.0
2024-02-08 09:30:00,389.94,390.92,388.25,388.25,7107.0,383.6234,384.5875,381.9607,381.9607,7107.0
2024-02-08 09:40:00,390.56,390.92,389.87,389.87,2219.0,384.2333,384.5875,383.5545,383.5545,2219.0
2024-02-08 09:50:00,390.11,390.4,389.7,389.7,1505.0,383.7906,384.0759,383.3873,383.3873,1505.0
2024-02-08 10:00:00,390.22,391.53,390.19,391.39,2990.0,383.8988,385.1876,383.8693,385.0499,2990.0
2024-02-08 10:10:00,391.42,391.46,390.11,390.3,1554.0,385.0794,385.1187,383.7906,383.9775,1554.0
2024-02-08 10:20:00,390.05,390.25,389.77,390.24,800.0,383.7316,383.9283,383.4561,383.9185,800.0
2024-02-08 10:30:00,390.43,390.61,390.03,390.07,2294.0,384.1054,384.2825,383.7119,383.7513,2294.0
2024-02-08 10:40:00,389.87,389.91,389.49,389.57,1694.0,383.5545,383.5938,383.1807,383.2594,1694.0
2024-02-08 10:50:00,389.71,390.25,389.71,390.02,1243.0,383.3971,383.9283,383.3971,383.7021,1243.0
2024-02-08 11:00:00,390.15,390.15,389.22,389.4,2702.0,383.83,383.83,382.915,383.0921,2702.0
2024-02-08 11:10:00,389.23,389.44,388.81,388.92,3105.0,382.9249,383.1315,382.5117,382.6199,3105.0
2024-02-08 11:20:00,389.09,389.09,388.1,388.13,1069.0,382.7871,382.7871,381.8132,381.8427,1069.0
2024-02-08 11:30:00,388.09,388.73,388.09,388.73,1192.0,381.8033,382.433,381.8033,382.433,1192.0
2024-02-08 11:40:00,389.41,389.41,389.3,389.41,521.0,383.1019,383.1019,382.9937,383.1019,521.0
2024-02-08 11:50:00,389.4,389.81,389.38,389.73,1405.0,383.0921,383.4955,383.0724,383.4168,1405.0
2024-02-08 12:00:00,389.73,389.84,389.61,389.62,1408.0,383.4168,383.525,383.2987,383.3085,1408.0
2024-02-08 12:10:00,389.8,390.01,389.8,390.0,1050.0,383.4856,383.6922,383.4856,383.6824,1050.0
2024-02-08 12:20:00,390.12,390.37,390.12,390.21,533.0,383.8004,384.0464,383.8004,383.889,533.0
2024-02-08 12:30:00,390.12,390.12,390.01,390.01,647.0,383.8004,383.8004,383.6922,383.6922,647.0
2024-02-08 12:40:00,389.89,389.89,389.56,389.69,605.0,383.5742,383.5742,383.2495,383.3774,605.0
2024-02-08 12:50:00,390.0,390.12,389.91,390.11,847.0,383.6824,383.8004,383.5938,383.7906,847.0
2024-02-08 13:00:00,390.27,390.88,390.07,390.33,3760.0,383.948,384.5481,383.7513,384.007,3760.0
2024-02-08 13:10:00,390.46,390.56,390.35,390.35,711.0,384.1349,384.2333,384.0267,384.0267,711.0
2024-02-08 13:20:00,390.35,390.35,390.35,390.35,0.0,384.0267,384.0267,384.0267,384.0267,0.0
2024-02-08 13:30:00,390.49,390.78,390.49,390.78,600.0,384.1645,384.4498,384.1645,384.4498,600.0
2024-02-08 13:40:00,390.89,391.75,390.89,391.69,993.0,384.558,385.404,384.558,385.345,993.0
2024-02-08 13:50:00,391.98,392.22,391.5,392.2,4174.0,385.6303,385.8664,385.1581,385.8468,4174.0
2024-02-08 14:00:00,392.21,392.21,392.2,392.2,296.0,385.8566,385.8566,385.8468,385.8468,296.0
2024-02-08 14:10:00,392.48,393.05,392.42,392.87,1713.0,386.1222,386.683,386.0632,386.5059,1713.0
2024-02-08 14:20:00,393.12,393.62,392.96,393.53,2648.0,386.7518,387.2438,386.5944,387.1552,2648.0
2024-02-08 14:30:00,393.35,393.65,393.17,393.65,2648.0,386.9781,387.2733,386.801,387.2733,2648.0
2024-02-08 14:40:00,393.74,394.13,393.4,393.54,2332.0,387.3618,387.7455,387.0273,387.165,2332.0
2024-02-08 14:50:00,393.84,394.32,393.84,394.31,1232.0,387.4602,387.9324,387.4602,387.9226,1232.0
2024-02-08 15:00:00,394.4,394.4,393.77,394.13,1656.0,388.0111,388.0111,387.3913,387.7455,1656.0
2024-02-08 15:10:00,393.86,394.19,393.86,394.19,1235.0,387.4799,387.8045,387.4799,387.8045,1235.0
2024-02-08 15:20:00,394.21,394.21,394.06,394.06,906.0,387.8242,387.8242,387.6766,387.6766,906.0
2024-02-08 15:30:00,394.1,394.22,394.07,394.15,1795.0,387.716,387.834,387.6865,387.7652,1795.0
2024-02-08 15:40:00,394.24,394.27,393.66,393.8,5976.0,387.8537,387.8832,387.2831,387.4208,5976.0
2024-02-08 15:50:00,393.76,395.02,393.47,394.85,24761.0,387.3815,388.6211,387.0962,388.4538,24761.0
2024-02-09 09:30:00,394.64,396.59,393.97,394.53,5813.0,388.2472,390.1656,387.5881,388.139,5813.0
2024-02-09 09:40:00,394.88,395.3,394.03,394.12,10668.0,388.4833,388.8965,387.6471,387.7357,10668.0
2024-02-09 09:50:00,393.75,394.07,392.95,393.79,1209.0,387.3716,387.6865,386.5846,387.411,1209.0
2024-02-09 10:00:00,393.64,394.2,393.64,393.93,1791.0,387.2634,387.8144,387.2634,387.5487,1791.0
2024-02-09 10:10:00,393.54,394.21,393.14,393.41,2424.0,387.165,387.8242,386.7715,387.0372,2424.0
2024-02-09 10:20:00,393.08,393.68,392.98,393.43,2747.0,386.7125,387.3028,386.6141,387.0568,2747.0
2024-02-09 10:30:00,393.53,393.59,393.25,393.38,800.0,387.1552,387.2142,386.8797,387.0076,800.0
2024-02-09 10:40:00,393.86,394.64,393.86,394.64,1240.0,387.4799,388.2472,387.4799,388.2472,1240.0
2024-02-09 10:50:00,394.93,395.73,394.93,395.11,2192.0,388.5325,389.3196,388.5325,388.7096,2192.0
2024-02-09 11:00:00,394.81,395.79,394.8,395.79,1913.0,388.4145,389.3786,388.4046,389.3786,1913.0
2024-02-09 11:10:00,395.93,396.07,395.79,395.79,1453.0,389.5163,389.6541,389.3786,389.3786,1453.0
2024-02-09 11:20:00,395.61,395.91,395.58,395.91,924.0,389.2015,389.4967,389.172,389.4967,924.0
2024-02-09 11:30:00,395.88,395.88,395.01,395.01,2138.0,389.4671,389.4671,388.6112,388.6112,2138.0
2024-02-09 11:40:00,395.12,395.45,394.91,394.91,1494.0,388.7195,389.0441,388.5129,388.5129,1494.0
2024-02-09 11:50:00,395.15,395.15,394.58,394.8,1746.0,388.749,388.749,388.1882,388.4046,1746.0
2024-02-09 12:00:00,394.56,396.04,394.11,395.72,2443.0,388.1685,389.6245,387.7258,389.3097,2443.0
2024-02-09 12:10:00,395.68,396.14,395.54,395.8,926.0,389.2704,389.7229,389.1326,389.3884,926.0
2024-02-09 12:20:00,396.24,396.65,396.24,396.65,700.0,389.8213,390.2247,389.8213,390.2247,700.0
2024-02-09 12:30:00,396.48,396.94,396.24,396.34,16470.0,390.0574,390.51,389.8213,389.9197,16470.0
2024-02-09 12:40:00,396.63,396.78,396.23,396.37,1071.0,390.205,390.3526,389.8115,389.9492,1071.0
2024-02-09 12:50:00,396.54,396.56,396.27,396.56,1687.0,390.1164,390.1361,389.8508,390.1361,1687.0
2024-02-09 13:00:00,396.65,396.81,396.58,396.81,941.0,390.2247,390.3821,390.1558,390.3821,941.0
2024-02-09 13:10:00,396.71,396.71,396.06,396.09,2042.0,390.2837,390.2837,389.6442,389.6737,2042.0
2024-02-09 13:20:00,396.19,396.74,395.94,396.7,1152.0,389.7721,390.3132,389.5262,390.2739,1152.0
2024-02-09 13:30:00,397.16,397.18,397.1,397.18,600.0,390.7264,390.7461,390.6674,390.7461,600.0
2024-02-09 13:40:00,396.96,397.24,396.95,397.16,783.0,390.5296,390.8051,390.5198,390.7264,783.0
2024-02-09 13:50:00,397.18,397.23,396.82,397.14,1350.0,390.7461,390.7953,390.3919,390.7067,1350.0
2024-02-09 14:00:00,397.24,397.55,397.2,397.2,6104.0,390.8051,391.1101,390.7658,390.7658,6104.0
2024-02-09 14:10:00,397.11,397.3,397.1,397.25,1001.0,390.6772,390.8641,390.6674,390.8149,1001.0
2024-02-09 14:20:00,397.37,397.54,397.22,397.54,1798.0,390.933,391.1003,390.7854,391.1003,1798.0
2024-02-09 14:30:00,397.43,397.64,397.26,397.63,807.0,390.992,391.1986,390.8248,391.1888,807.0
2024-02-09 14:40:00,397.51,397.99,397.49,397.93,5141.0,391.0707,391.543,391.0511,391.4839,5141.0
2024-02-09 14:50:00,397.36,397.69,397.36,397.59,1222.0,390.9232,391.2478,390.9232,391.1494,1222.0
2024-02-09 15:00:00,397.44,397.44,397.18,397.31,1460.0,391.0019,391.0019,390.7461,390.874,1460.0
2024-02-09 15:10:00,397.39,397.9,397.39,397.9,1550.0,390.9527,391.4544,390.9527,391.4544,1550.0
2024-02-09 15:20:00,398.0,398.0,397.55,397.77,5726.0,391.5528,391.5528,391.1101,391.3265,5726.0
2024-02-09 15:30:00,398.0,398.2,397.71,398.03,3389.0,391.5528,391.7496,391.2675,391.5823,3389.0
2024-02-09 15:40:00,397.91,397.91,397.44,397.44,4346.0,391.4643,391.4643,391.0019,391.0019,4346.0
2024-02-09 15:50:00,397.2,397.53,396.45,396.58,26519.0,390.7658,391.0904,390.0279,390.1558,26519.0
2024-02-12 09:30:00,397.15,399.0,393.95,395.98,4346.0,390.7166,392.5366,387.5684,389.5655,4346.0
2024-02-12 09:40:00,397.68,398.78,397.67,398.5,1015.0,391.238,392.3202,391.2281,392.0447,1015.0
2024-02-12 09:50:00,398.51,398.98,397.41,397.44,1998.0,392.0545,392.5169,390.9724,391.0019,1998.0
2024-02-12 10:00:00,397.16,397.46,396.52,397.4,6327.0,390.7264,391.0215,390.0968,390.9625,6327.0
2024-02-12 10:10:00,397.48,398.31,397.39,398.31,2923.0,391.0412,391.8578,390.9527,391.8578,2923.0
2024-02-12 10:20:00,398.36,399.45,398.3,399.33,3932.0,391.907,392.9793,391.8479,392.8613,3932.0
2024-02-12 10:30:00,399.34,400.21,399.31,399.94,7386.0,392.8711,393.727,392.8416,393.4614,7386.0
2024-02-12 10:40:00,400.06,400.64,399.99,400.1,3648.0,393.5794,394.15,393.5106,393.6188,3648.0
2024-02-12 10:50:00,399.86,400.18,399.4,399.71,2334.0,393.3827,393.6975,392.9301,393.2351,2334.0
2024-02-12 11:00:00,399.69,399.95,399.35,399.64,1438.0,393.2154,393.4712,392.8809,393.1662,1438.0
2024-02-12 11:10:00,399.63,400.13,399.6,400.13,1490.0,393.1564,393.6483,393.1269,393.6483,1490.0
2024-02-12 11:20:00,400.05,400.58,400.05,400.58,1782.0,393.5696,394.091,393.5696,394.091,1782.0
2024-02-12 11:30:00,400.58,401.01,400.58,400.86,1831.0,394.091,394.514,394.091,394.3665,1831.0
2024-02-12 11:40:00,400.64,400.65,400.22,400.39,2765.0,394.15,394.1599,393.7368,393.9041,2765.0
2024-02-12 11:50:00,400.63,401.18,400.63,400.93,2177.0,394.1402,394.6813,394.1402,394.4353,2177.0
2024-02-12 12:00:00,400.94,401.56,400.76,401.19,2663.0,394.4452,395.0551,394.2681,394.6911,2663.0
2024-02-12 12:10:00,401.19,401.59,400.96,401.59,1359.0,394.6911,395.0846,394.4648,395.0846,1359.0
2024-02-12 12:20:00,401.48,401.95,401.45,401.95,1854.0,394.9764,395.4388,394.9469,395.4388,1854.0
2024-02-12 12:30:00,401.62,401.72,401.46,401.66,1775.0,395.1142,395.2125,394.9567,395.1535,1775.0
2024-02-12 12:40:00,401.56,401.69,401.56,401.57,1364.0,395.0551,395.183,395.0551,395.065,1364.0
2024-02-12 12:50:00,401.75,401.75,400.57,400.88,5908.0,395.2421,395.2421,394.0812,394.3861,5908.0
2024-02-12 13:00:00,400.99,401.63,400.73,401.39,2266.0,394.4944,395.124,394.2386,394.8879,2266.0
2024-02-12 13:10:00,401.83,402.05,401.71,402.05,1688.0,395.3208,395.5372,395.2027,395.5372,1688.0
2024-02-12 13:20:00,401.96,401.96,401.34,401.34,1524.0,395.4487,395.4487,394.8387,394.8387,1524.0
2024-02-12 13:30:00,401.46,402.11,401.46,401.52,2092.0,394.9567,395.5962,394.9567,395.0158,2092.0
2024-02-12 13:40:00,401.49,402.12,401.49,402.12,1629.0,394.9863,395.6061,394.9863,395.6061,1629.0
2024-02-12 13:50:00,402.1,402.33,402.06,402.06,1033.0,395.5864,395.8127,395.547,395.547,1033.0
2024-02-12 14:00:00,402.01,402.2,401.42,401.48,11604.0,395.4978,395.6848,394.9174,394.9764,11604.0
2024-02-12 14:10:00,401.65,401.69,399.68,399.68,5602.0,395.1437,395.183,393.2056,393.2056,5602.0
2024-02-12 14:20:00,399.58,399.88,399.57,399.8,627.0,393.1072,393.4023,393.0974,393.3236,627.0
2024-02-12 14:30:00,399.81,399.96,399.53,399.53,1752.0,393.3335,393.481,393.058,393.058,1752.0
2024-02-12 14:40:00,399.16,399.44,398.75,398.75,1284.0,392.694,392.9695,392.2906,392.2906,1284.0
2024-02-12 14:50:00,398.67,398.7,398.13,398.36,7005.0,392.2119,392.2415,391.6807,391.907,7005.0
2024-02-12 15:00:00,398.35,398.64,398.26,398.58,1469.0,391.8971,392.1824,391.8086,392.1234,1469.0
2024-02-12 15:10:00,398.9,398.97,398.51,398.77,1633.0,392.4382,392.5071,392.0545,392.3103,1633.0
2024-02-12 15:20:00,398.75,398.75,398.2,398.2,2135.0,392.2906,392.2906,391.7496,391.7496,2135.0
2024-02-12 15:30:00,398.13,398.23,398.08,398.23,1126.0,391.6807,391.7791,391.6315,391.7791,1126.0
2024-02-12 15:40:00,398.25,398.79,398.15,398.32,5235.0,391.7987,392.33,391.7004,391.8676,5235.0
2024-02-12 15:50:00,398.29,398.52,397.34,397.77,14762.0,391.8381,392.0644,390.9035,391.3265,14762.0
2024-02-13 09:30:00,392.58,396.43,390.99,393.7,7443.0,386.2206,390.0082,384.6564,387.3225,7443.0
2024-02-13 09:40:00,393.14,393.43,392.06,392.06,2962.0,386.7715,387.0568,385.709,385.709,2962.0
2024-02-13 09:50:00,392.04,392.05,391.01,391.1,2556.0,385.6893,385.6992,384.676,384.7646,2556.0
2024-02-13 10:00:00,390.71,391.87,390.71,391.18,4771.0,384.3809,385.5221,384.3809,384.8433,4771.0
2024-02-13 10:10:00,390.95,391.68,390.75,391.15,2698.0,384.617,385.3352,384.4202,384.8138,2698.0
2024-02-13 10:20:00,391.15,392.3,391.04,392.22,5796.0,384.8138,385.9451,384.7055,385.8664,5796.0
2024-02-13 10:30:00,392.2,392.23,391.03,391.29,7842.0,385.8468,385.8763,384.6957,384.9515,7842.0
2024-02-13 10:40:00,391.37,391.45,390.39,390.61,4297.0,385.0302,385.1089,384.0661,384.2825,4297.0
2024-02-13 10:50:00,390.69,390.7,389.61,389.88,5135.0,384.3612,384.3711,383.2987,383.5643,5135.0
2024-02-13 11:00:00,390.11,390.9,390.06,390.8,8362.0,383.7906,384.5678,383.7414,384.4694,8362.0
2024-02-13 11:10:00,390.74,391.9,390.45,391.74,4924.0,384.4104,385.5516,384.1251,385.3942,4924.0
2024-02-13 11:20:00,391.89,392.62,391.87,392.5,1985.0,385.5418,386.2599,385.5221,386.1419,1985.0
2024-02-13 11:30:00,392.66,392.75,392.22,392.25,2066.0,386.2993,386.3878,385.8664,385.8959,2066.0
2024-02-13 11:40:00,392.3,392.46,392.05,392.46,2316.0,385.9451,386.1025,385.6992,386.1025,2316.0
2024-02-13 11:50:00,392.38,392.38,392.15,392.28,1198.0,386.0238,386.0238,385.7976,385.9255,1198.0
2024-02-13 12:00:00,392.05,392.12,391.46,391.47,3276.0,385.6992,385.768,385.1187,385.1286,3276.0
2024-02-13 12:10:00,391.41,392.31,391.41,392.25,1491.0,385.0695,385.955,385.0695,385.8959,1491.0
2024-02-13 12:20:00,392.13,392.13,391.53,391.54,1614.0,385.7779,385.7779,385.1876,385.1974,1614.0
2024-02-13 12:30:00,391.66,392.38,391.62,392.36,1104.0,385.3155,386.0238,385.2761,386.0042,1104.0
2024-02-13 12:40:00,392.48,392.67,392.4,392.67,905.0,386.1222,386.3091,386.0435,386.3091,905.0
2024-02-13 12:50:00,392.64,392.76,391.4,391.55,2367.0,386.2796,386.3977,385.0597,385.2073,2367.0
2024-02-13 13:00:00,391.68,391.68,390.46,390.46,2445.0,385.3352,385.3352,384.1349,384.1349,2445.0
2024-02-13 13:10:00,390.52,390.63,390.36,390.38,1595.0,384.194,384.3022,384.0366,384.0562,1595.0
2024-02-13 13:20:00,390.19,390.19,389.67,389.67,1087.0,383.8693,383.8693,383.3577,383.3577,1087.0
2024-02-13 13:30:00,389.45,389.95,389.4,389.4,1000.0,383.1413,383.6332,383.0921,383.0921,1000.0
2024-02-13 13:40:00,389.54,389.86,389.13,389.5,1402.0,383.2298,383.5447,382.8265,383.1905,1402.0
2024-02-13 13:50:00,389.44,389.44,388.94,389.3,1072.0,383.1315,383.1315,382.6396,382.9937,1072.0
2024-02-13 14:00:00,389.21,389.22,388.3,388.42,2219.0,382.9052,382.915,382.0099,382.128,2219.0
2024-02-13 14:10:00,388.31,388.31,387.43,387.63,1634.0,382.0198,382.0198,381.154,381.3508,1634.0
2024-02-13 14:20:00,387.59,387.71,387.16,387.16,2753.0,381.3114,381.4295,380.8884,380.8884,2753.0
2024-02-13 14:30:00,387.28,387.6,387.13,387.3,2514.0,381.0065,381.3213,380.8589,381.0261,2514.0
2024-02-13 14:40:00,387.72,387.73,386.03,386.27,6488.0,381.4393,381.4492,379.7767,380.0128,6488.0
2024-02-13 14:50:00,385.89,386.34,385.76,386.1,3148.0,379.639,380.0817,379.5111,379.8456,3148.0
2024-02-13 15:00:00,386.26,386.26,385.76,385.98,1400.0,380.003,380.003,379.5111,379.7275,1400.0
2024-02-13 15:10:00,386.29,386.45,386.09,386.1,3552.0,380.0325,380.1899,379.8357,379.8456,3552.0
2024-02-13 15:20:00,386.14,386.59,385.81,386.59,2931.0,379.8849,380.3276,379.5603,380.3276,2931.0
2024-02-13 15:30:00,386.58,387.56,386.54,387.29,4860.0,380.3178,381.2819,380.2784,381.0163,4860.0
2024-02-13 15:40:00,387.4,388.42,387.37,388.39,5131.0,381.1245,382.128,381.095,382.0985,5131.0
2024-02-13 15:50:00,388.35,389.92,387.97,389.9,23362.0,382.0591,383.6037,381.6853,383.584,23362.0
2024-02-14 09:30:00,392.43,392.99,391.57,391.57,3794.0,386.073,386.624,385.227,385.227,3794.0
2024-02-14 09:40:00,392.43,392.62,392.04,392.44,1166.0,386.073,386.2599,385.6893,386.0829,1166.0
2024-02-14 09:50:00,393.12,393.12,392.46,392.81,1100.0,386.7518,386.7518,386.1025,386.4469,1100.0
2024-02-14 10:00:00,393.58,393.58,392.52,392.52,2847.0,387.2044,387.2044,386.1616,386.1616,2847.0
2024-02-14 10:10:00,392.53,392.81,392.27,392.63,2070.0,386.1714,386.4469,385.9156,386.2698,2070.0
2024-02-14 10:20:00,392.63,393.56,392.63,393.37,1865.0,386.2698,387.1847,386.2698,386.9978,1865.0
2024-02-14 10:30:00,393.13,393.46,393.07,393.19,2761.0,386.7617,387.0863,386.7027,386.8207,2761.0
2024-02-14 10:40:00,393.02,393.08,391.89,392.46,2118.0,386.6535,386.7125,385.5418,386.1025,2118.0
2024-02-14 10:50:00,392.34,392.34,391.27,391.27,1000.0,385.9845,385.9845,384.9318,384.9318,1000.0
2024-02-14 11:00:00,390.68,390.96,389.74,390.54,2628.0,384.3514,384.6268,383.4266,384.2136,2628.0
2024-02-14 11:10:00,390.81,391.29,390.57,390.57,3509.0,384.4793,384.9515,384.2432,384.2432,3509.0
2024-02-14 11:20:00,390.46,390.82,390.1,390.55,2552.0,384.1349,384.4891,383.7808,384.2235,2552.0
2024-02-14 11:30:00,390.61,391.14,390.61,390.74,3479.0,384.2825,384.8039,384.2825,384.4104,3479.0
2024-02-14 11:40:00,390.7,391.02,390.43,391.02,1604.0,384.3711,384.6859,384.1054,384.6859,1604.0
2024-02-14 11:50:00,390.87,390.87,390.12,390.25,2771.0,384.5383,384.5383,383.8004,383.9283,2771.0
2024-02-14 12:00:00,390.2,390.32,389.64,389.8,1528.0,383.8792,383.9972,383.3282,383.4856,1528.0
2024-02-14 12:10:00,390.41,390.98,390.05,390.98,2637.0,384.0857,384.6465,383.7316,384.6465,2637.0
2024-02-14 12:20:00,391.12,391.15,390.25,390.56,3370.0,384.7842,384.8138,383.9283,384.2333,3370.0
2024-02-14 12:30:00,390.23,390.23,389.75,389.75,1353.0,383.9087,383.9087,383.4364,383.4364,1353.0
2024-02-14 12:40:00,389.82,390.29,389.8,390.19,936.0,383.5053,383.9677,383.4856,383.8693,936.0
2024-02-14 12:50:00,390.25,390.25,389.92,390.03,947.0,383.9283,383.9283,383.6037,383.7119,947.0
2024-02-14 13:00:00,390.44,390.82,390.26,390.58,1808.0,384.1153,384.4891,383.9382,384.253,1808.0
2024-02-14 13:10:00,390.6,390.6,389.91,390.31,2464.0,384.2727,384.2727,383.5938,383.9874,2464.0
2024-02-14 13:20:00,390.48,390.53,390.31,390.31,466.0,384.1546,384.2038,383.9874,383.9874,466.0
2024-02-14 13:30:00,390.46,391.25,390.35,390.91,4227.0,384.1349,384.9121,384.0267,384.5776,4227.0
2024-02-14 13:40:00,390.88,390.88,390.05,390.1,1961.0,384.5481,384.5481,383.7316,383.7808,1961.0
2024-02-14 13:50:00,390.19,390.63,390.15,390.47,2490.0,383.8693,384.3022,383.83,384.1448,2490.0
2024-02-14 14:00:00,390.47,390.61,389.69,389.73,2979.0,384.1448,384.2825,383.3774,383.4168,2979.0
2024-02-14 14:10:00,389.56,390.14,389.49,389.95,1943.0,383.2495,383.8201,383.1807,383.6332,1943.0
2024-02-14 14:20:00,390.15,390.67,389.91,390.57,2037.0,383.83,384.3415,383.5938,384.2432,2037.0
2024-02-14 14:30:00,390.89,390.96,390.49,390.67,2617.0,384.558,384.6268,384.1645,384.3415,2617.0
2024-02-14 14:40:00,390.78,391.03,390.73,390.73,1507.0,384.4498,384.6957,384.4006,384.4006,1507.0
2024-02-14 14:50:00,390.78,391.1,390.54,391.06,1700.0,384.4498,384.7646,384.2136,384.7252,1700.0
2024-02-14 15:00:00,391.1,391.22,390.65,390.92,3204.0,384.7646,384.8826,384.3219,384.5875,3204.0
2024-02-14 15:10:00,390.99,391.31,390.84,391.16,1899.0,384.6564,384.9712,384.5088,384.8236,1899.0
2024-02-14 15:20:00,391.25,391.76,391.21,391.75,5169.0,384.9121,385.4139,384.8728,385.404,5169.0
2024-02-14 15:30:00,391.58,391.58,390.81,390.94,3067.0,385.2368,385.2368,384.4793,384.6072,3067.0
2024-02-14 15:40:00,390.94,391.03,390.48,390.48,3215.0,384.6072,384.6957,384.1546,384.1546,3215.0
2024-02-14 15:50:00,390.38,391.55,390.31,391.39,20797.0,384.0562,385.2073,383.9874,385.0499,20797.0
2024-02-15 09:30:00,393.75,395.36,391.31,395.24,5136.0,387.3716,388.9556,384.9712,388.8375,5136.0
2024-02-15 09:40:00,395.46,396.99,395.43,396.5,1528.0,389.0539,390.5592,389.0244,390.0771,1528.0
2024-02-15 09:50:00,396.46,397.62,396.3,397.62,2802.0,390.0377,391.179,389.8803,391.179,2802.0
2024-02-15 10:00:00,397.48,398.34,396.84,397.25,6115.0,391.0412,391.8873,390.4116,390.8149,6115.0
2024-02-15 10:10:00,397.6,398.5,397.21,397.94,3750.0,391.1593,392.0447,390.7756,391.4938,3750.0
2024-02-15 10:20:00,397.92,398.47,397.63,397.63,1912.0,391.4741,392.0152,391.1888,391.1888,1912.0
2024-02-15 10:30:00,397.59,397.59,396.92,397.0,6582.0,391.1494,391.1494,390.4903,390.569,6582.0
2024-02-15 10:40:00,397.09,397.37,396.39,397.25,1700.0,390.6575,390.933,389.9689,390.8149,1700.0
2024-02-15 10:50:00,397.03,397.96,396.88,397.96,3130.0,390.5985,391.5134,390.4509,391.5134,3130.0
2024-02-15 11:00:00,397.65,397.69,396.63,396.64,2300.0,391.2085,391.2478,390.205,390.2148,2300.0
2024-02-15 11:10:00,396.94,397.35,396.82,397.35,1904.0,390.51,390.9133,390.3919,390.9133,1904.0
2024-02-15 11:20:00,397.18,397.19,396.76,396.77,1316.0,390.7461,390.7559,390.3329,390.3427,1316.0
2024-02-15 11:30:00,396.85,397.86,396.67,397.82,2052.0,390.4214,391.4151,390.2443,391.3757,2052.0
2024-02-15 11:40:00,397.92,398.52,397.92,398.05,3086.0,391.4741,392.0644,391.4741,391.602,3086.0
2024-02-15 11:50:00,397.91,397.94,396.99,397.31,2681.0,391.4643,391.4938,390.5592,390.874,2681.0
2024-02-15 12:00:00,397.38,397.53,397.15,397.53,900.0,390.9428,391.0904,390.7166,391.0904,900.0
2024-02-15 12:10:00,397.54,397.79,397.42,397.55,3589.0,391.1003,391.3462,390.9822,391.1101,3589.0
2024-02-15 12:20:00,397.48,397.64,397.23,397.63,600.0,391.0412,391.1986,390.7953,391.1888,600.0
2024-02-15 12:30:00,397.67,397.77,397.39,397.39,1436.0,391.2281,391.3265,390.9527,390.9527,1436.0
2024-02-15 12:40:00,397.32,397.37,396.86,396.9,4771.0,390.8838,390.933,390.4313,390.4706,4771.0
2024-02-15 12:50:00,397.05,397.36,397.05,397.09,1073.0,390.6182,390.9232,390.6182,390.6575,1073.0
2024-02-15 13:00:00,397.08,397.62,396.86,397.62,1300.0,390.6477,391.179,390.4313,391.179,1300.0
2024-02-15 13:10:00,397.79,397.85,397.48,397.65,1646.0,391.3462,391.4052,391.0412,391.2085,1646.0
2024-02-15 13:20:00,397.92,397.96,397.58,397.79,2473.0,391.4741,391.5134,391.1396,391.3462,2473.0
2024-02-15 13:30:00,397.71,397.92,397.21,397.5,1401.0,391.2675,391.4741,390.7756,391.0609,1401.0
2024-02-15 13:40:00,397.55,397.65,397.34,397.34,890.0,391.1101,391.2085,390.9035,390.9035,890.0
2024-02-15 13:50:00,397.71,398.02,397.71,397.97,1833.0,391.2675,391.5725,391.2675,391.5233,1833.0
2024-02-15 14:00:00,397.95,398.7,397.95,398.65,3593.0,391.5036,392.2415,391.5036,392.1923,3593.0
2024-02-15 14:10:00,398.83,399.1,398.46,399.1,1817.0,392.3694,392.635,392.0053,392.635,1817.0
2024-02-15 14:20:00,399.15,399.28,398.86,399.28,1700.0,392.6842,392.8121,392.3989,392.8121,1700.0
2024-02-15 14:30:00,399.22,399.52,399.08,399.52,665.0,392.753,393.0482,392.6153,393.0482,665.0
2024-02-15 14:40:00,399.17,399.41,399.08,399.41,1477.0,392.7038,392.94,392.6153,392.94,1477.0
2024-02-15 14:50:00,399.23,399.69,399.23,399.69,2249.0,392.7629,393.2154,392.7629,393.2154,2249.0
2024-02-15 15:00:00,399.5,399.51,399.17,399.28,1221.0,393.0285,393.0383,392.7038,392.8121,1221.0
2024-02-15 15:10:00,399.65,399.74,399.48,399.48,2097.0,393.1761,393.2646,393.0088,393.0088,2097.0
2024-02-15 15:20:00,399.45,399.51,399.2,399.3,1401.0,392.9793,393.0383,392.7334,392.8317,1401.0
2024-02-15 15:30:00,399.22,399.22,397.72,397.72,6597.0,392.753,392.753,391.2773,391.2773,6597.0
2024-02-15 15:40:00,397.75,397.77,397.01,397.24,2157.0,391.3068,391.3265,390.5788,390.8051,2157.0
2024-02-15 15:50:00,397.35,397.95,397.09,397.9,10611.0,390.9133,391.5036,390.6575,391.4544,10611.0
2024-02-16 09:30:00,397.0,398.3,395.91,395.92,12223.0,390.569,391.8479,389.4967,389.5065,12223.0
2024-02-16 09:40:00,396.65,397.15,396.65,397.15,1244.0,390.2247,390.7166,390.2247,390.7166,1244.0
2024-02-16 09:50:00,397.43,398.63,397.33,397.33,1321.0,390.992,392.1726,390.8937,390.8937,1321.0
2024-02-16 10:00:00,397.17,399.03,397.17,398.45,3023.0,390.7362,392.5661,390.7362,391.9955,3023.0
2024-02-16 10:10:00,399.11,399.35,398.93,398.93,1183.0,392.6448,392.8809,392.4677,392.4677,1183.0
2024-02-16 10:20:00,398.86,398.86,398.12,398.68,1704.0,392.3989,392.3989,391.6709,392.2218,1704.0
2024-02-16 10:30:00,398.91,399.16,398.61,399.13,3323.0,392.4481,392.694,392.1529,392.6645,3323.0
2024-02-16 10:40:00,399.21,400.0,399.14,399.55,2931.0,392.7432,393.5204,392.6743,393.0777,2931.0
2024-02-16 10:50:00,399.47,399.47,399.21,399.21,904.0,392.999,392.999,392.7432,392.7432,904.0
2024-02-16 11:00:00,399.01,399.01,398.66,398.92,730.0,392.5464,392.5464,392.2021,392.4579,730.0
2024-02-16 11:10:00,398.94,399.4,398.92,399.31,3587.0,392.4776,392.9301,392.4579,392.8416,3587.0
2024-02-16 11:20:00,399.62,400.22,399.21,400.18,2966.0,393.1466,393.7368,392.7432,393.6975,2966.0
2024-02-16 11:30:00,400.24,400.24,399.99,399.99,646.0,393.7565,393.7565,393.5106,393.5106,646.0
2024-02-16 11:40:00,399.96,400.14,399.7,400.14,646.0,393.481,393.6581,393.2253,393.6581,646.0
2024-02-16 11:50:00,399.95,400.62,399.8,400.58,769.0,393.4712,394.1304,393.3236,394.091,769.0
2024-02-16 12:00:00,400.61,400.67,400.08,400.36,4206.0,394.1205,394.1795,393.5991,393.8746,4206.0
2024-02-16 12:10:00,400.24,400.76,400.23,400.47,1978.0,393.7565,394.2681,393.7467,393.9828,1978.0
2024-02-16 12:20:00,400.34,400.43,400.18,400.37,1546.0,393.8549,393.9434,393.6975,393.8844,1546.0
2024-02-16 12:30:00,400.23,400.51,400.22,400.51,694.0,393.7467,394.0221,393.7368,394.0221,694.0
2024-02-16 12:40:00,400.58,400.58,400.04,400.04,1403.0,394.091,394.091,393.5598,393.5598,1403.0
2024-02-16 12:50:00,400.25,400.36,400.06,400.07,1583.0,393.7664,393.8746,393.5794,393.5893,1583.0
2024-02-16 13:00:00,400.29,400.29,398.78,398.96,1237.0,393.8057,393.8057,392.3202,392.4972,1237.0
2024-02-16 13:10:00,399.11,399.31,398.79,399.27,2775.0,392.6448,392.8416,392.33,392.8022,2775.0
2024-02-16 13:20:00,399.39,399.52,399.09,399.52,2642.0,392.9203,393.0482,392.6251,393.0482,2642.0
2024-02-16 13:30:00,399.44,399.45,399.44,399.45,1100.0,392.9695,392.9793,392.9695,392.9793,1100.0
2024-02-16 13:40:00,399.5,399.5,399.5,399.5,714.0,393.0285,393.0285,393.0285,393.0285,714.0
2024-02-16 13:50:00,399.18,399.59,398.95,399.26,2653.0,392.7137,393.117,392.4874,392.7924,2653.0
2024-02-16 14:00:00,399.53,400.13,399.29,399.76,7042.0,393.058,393.6483,392.8219,393.2843,7042.0
2024-02-16 14:10:00,399.77,399.97,399.72,399.76,1790.0,393.2941,393.4909,393.2449,393.2843,1790.0
2024-02-16 14:20:00,399.64,399.71,399.07,399.19,1595.0,393.1662,393.2351,392.6055,392.7235,1595.0
2024-02-16 14:30:00,399.25,399.26,398.52,398.52,1061.0,392.7825,392.7924,392.0644,392.0644,1061.0
2024-02-16 14:40:00,398.97,398.97,397.41,397.41,1037.0,392.5071,392.5071,390.9724,390.9724,1037.0
2024-02-16 14:50:00,397.71,398.39,397.71,398.39,868.0,391.2675,391.9365,391.2675,391.9365,868.0
2024-02-16 15:00:00,398.6,398.94,398.58,398.63,1108.0,392.1431,392.4776,392.1234,392.1726,1108.0
2024-02-16 15:10:00,398.47,398.56,398.45,398.56,400.0,392.0152,392.1037,391.9955,392.1037,400.0
2024-02-16 15:20:00,398.62,398.74,398.35,398.74,1669.0,392.1628,392.2808,391.8971,392.2808,1669.0
2024-02-16 15:30:00,398.74,398.8,398.27,398.27,1949.0,392.2808,392.3398,391.8184,391.8184,1949.0
2024-02-16 15:40:00,397.81,397.81,396.86,396.86,1772.0,391.3659,391.3659,390.4313,390.4313,1772.0
2024-02-16 15:50:00,397.03,397.83,396.92,397.75,12341.0,390.5985,391.3856,390.4903,391.3068,12341.0
2024-02-20 09:30:00,394.2,396.64,390.3,394.62,10589.0,387.8144,390.2148,383.9775,388.2276,10589.0
2024-02-20 09:40:00,395.23,396.47,395.23,396.17,1992.0,388.8277,390.0476,388.8277,389.7524,1992.0
2024-02-20 09:50:00,396.6,396.84,395.2,395.2,4325.0,390.1755,390.4116,388.7982,388.7982,4325.0
2024-02-20 10:00:00,396.43,397.09,396.4,396.91,3078.0,390.0082,390.6575,389.9787,390.4805,3078.0
2024-02-20 10:10:00,396.91,397.15,396.18,396.19,3723.0,390.4805,390.7166,389.7623,389.7721,3723.0
2024-02-20 10:20:00,396.74,398.09,396.74,397.24,1994.0,390.3132,391.6413,390.3132,390.8051,1994.0
2024-02-20 10:30:00,397.37,397.37,396.7,397.19,1751.0,390.933,390.933,390.2739,390.7559,1751.0
2024-02-20 10:40:00,397.51,397.88,397.31,397.36,2003.0,391.0707,391.4347,390.874,390.9232,2003.0
2024-02-20 10:50:00,397.59,397.6,397.22,397.6,1681.0,391.1494,391.1593,390.7854,391.1593,1681.0
2024-02-20 11:00:00,397.49,397.69,397.39,397.42,1622.0,391.0511,391.2478,390.9527,390.9822,1622.0
2024-02-20 11:10:00,397.5,397.5,396.96,397.41,2042.0,391.0609,391.0609,390.5296,390.9724,2042.0
2024-02-20 11:20:00,397.4,397.4,397.06,397.29,1111.0,390.9625,390.9625,390.628,390.8543,1111.0
2024-02-20 11:30:00,397.31,397.5,396.63,396.7,2437.0,390.874,391.0609,390.205,390.2739,2437.0
2024-02-20 11:40:00,396.67,396.67,396.19,396.19,1644.0,390.2443,390.2443,389.7721,389.7721,1644.0
2024-02-20 11:50:00,396.03,396.45,395.92,395.92,2626.0,389.6147,390.0279,389.5065,389.5065,2626.0
2024-02-20 12:00:00,395.67,395.76,395.17,395.5,1168.0,389.2605,389.3491,388.7686,389.0933,1168.0
2024-02-20 12:10:00,395.42,395.83,395.37,395.38,1705.0,389.0146,389.418,388.9654,388.9752,1705.0
2024-02-20 12:20:00,394.91,395.2,394.64,395.03,838.0,388.5129,388.7982,388.2472,388.6309,838.0
2024-02-20 12:30:00,394.91,395.19,394.17,394.18,3945.0,388.5129,388.7883,387.7848,387.7947,3945.0
2024-02-20 12:40:00,394.61,395.07,394.36,395.06,1644.0,388.2177,388.6703,387.9718,388.6604,1644.0
2024-02-20 12:50:00,395.05,395.31,394.93,395.31,919.0,388.6506,388.9064,388.5325,388.9064,919.0
2024-02-20 13:00:00,395.52,395.52,395.52,395.52,100.0,389.113,389.113,389.113,389.113,100.0
2024-02-20 13:10:00,395.49,395.49,395.04,395.09,1434.0,389.0835,389.0835,388.6407,388.6899,1434.0
2024-02-20 13:20:00,395.49,395.92,395.38,395.38,3237.0,389.0835,389.5065,388.9752,388.9752,3237.0
2024-02-20 13:30:00,395.69,395.75,395.69,395.75,400.0,389.2802,389.3392,389.2802,389.3392,400.0
2024-02-20 13:40:00,395.86,396.4,395.85,396.4,965.0,389.4475,389.9787,389.4376,389.9787,965.0
2024-02-20 13:50:00,396.25,396.42,396.25,396.42,1277.0,389.8311,389.9984,389.8311,389.9984,1277.0
2024-02-20 14:00:00,396.42,396.57,396.1,396.56,1781.0,389.9984,390.146,389.6836,390.1361,1781.0
2024-02-20 14:10:00,396.21,396.69,395.99,396.63,1467.0,389.7918,390.264,389.5754,390.205,1467.0
2024-02-20 14:20:00,396.44,396.75,395.97,396.71,3963.0,390.0181,390.323,389.5557,390.2837,3963.0
2024-02-20 14:30:00,396.79,397.24,396.48,397.09,5916.0,390.3624,390.8051,390.0574,390.6575,5916.0
2024-02-20 14:40:00,397.09,397.68,397.09,397.52,2831.0,390.6575,391.238,390.6575,391.0806,2831.0
2024-02-20 14:50:00,397.95,398.07,397.68,397.89,3737.0,391.5036,391.6217,391.238,391.4446,3737.0
2024-02-20 15:00:00,397.75,397.76,396.71,396.72,2468.0,391.3068,391.3167,390.2837,390.2935,2468.0
2024-02-20 15:10:00,396.63,396.77,396.45,396.71,2084.0,390.205,390.3427,390.0279,390.2837,2084.0
2024-02-20 15:20:00,396.67,397.17,396.67,396.98,2257.0,390.2443,390.7362,390.2443,390.5493,2257.0
2024-02-20 15:30:00,396.93,396.93,395.37,395.82,5069.0,390.5001,390.5001,388.9654,389.4081,5069.0
2024-02-20 15:40:00,395.53,395.53,395.12,395.31,2972.0,389.1228,389.1228,388.7195,388.9064,2972.0
2024-02-20 15:50:00,395.43,396.8,394.72,396.78,32490.0,389.0244,390.3722,388.3259,390.3526,32490.0
2024-02-21 09:30:00,396.7,396.8,393.14,393.14,3617.0,390.2739,390.3722,386.7715,386.7715,3617.0
2024-02-21 09:40:00,394.14,394.65,393.76,394.65,2527.0,387.7553,388.2571,387.3815,388.2571,2527.0
2024-02-21 09:50:00,394.45,395.23,394.44,394.69,4805.0,388.0603,388.8277,388.0505,388.2964,4805.0
2024-02-21 10:00:00,394.91,396.1,394.68,396.1,4259.0,388.5129,389.6836,388.2866,389.6836,4259.0
2024-02-21 10:10:00,396.1,396.61,395.71,396.61,6431.0,389.6836,390.1853,389.2999,390.1853,6431.0
2024-02-21 10:20:00,396.65,396.77,395.69,395.76,2184.0,390.2247,390.3427,389.2802,389.3491,2184.0
2024-02-21 10:30:00,396.46,396.61,396.07,396.53,3010.0,390.0377,390.1853,389.6541,390.1066,3010.0
2024-02-21 10:40:00,396.41,396.52,395.88,395.93,2707.0,389.9886,390.0968,389.4671,389.5163,2707.0
2024-02-21 10:50:00,396.24,396.25,395.84,396.0,1487.0,389.8213,389.8311,389.4278,389.5852,1487.0
2024-02-21 11:00:00,395.89,396.24,395.66,396.13,1499.0,389.477,389.8213,389.2507,389.7131,1499.0
2024-02-21 11:10:00,396.07,396.54,396.07,396.3,2573.0,389.6541,390.1164,389.6541,389.8803,2573.0
2024-02-21 11:20:00,396.21,396.36,395.97,396.18,1633.0,389.7918,389.9394,389.5557,389.7623,1633.0
2024-02-21 11:30:00,396.06,396.06,395.58,395.77,1234.0,389.6442,389.6442,389.172,389.3589,1234.0
2024-02-21 11:40:00,395.81,396.1,395.67,395.67,1955.0,389.3983,389.6836,389.2605,389.2605,1955.0
2024-02-21 11:50:00,395.9,396.19,395.83,396.0,1843.0,389.4868,389.7721,389.418,389.5852,1843.0
2024-02-21 12:00:00,396.17,396.94,396.16,396.94,3877.0,389.7524,390.51,389.7426,390.51,3877.0
2024-02-21 12:10:00,396.75,397.18,396.32,397.18,6744.0,390.323,390.7461,389.9,390.7461,6744.0
2024-02-21 12:20:00,397.14,397.14,396.45,396.65,1221.0,390.7067,390.7067,390.0279,390.2247,1221.0
2024-02-21 12:30:00,396.38,396.42,395.98,395.98,2056.0,389.959,389.9984,389.5655,389.5655,2056.0
2024-02-21 12:40:00,395.98,396.14,395.74,395.75,3800.0,389.5655,389.7229,389.3294,389.3392,3800.0
2024-02-21 12:50:00,395.87,395.96,395.51,395.78,4608.0,389.4573,389.5458,389.1031,389.3688,4608.0
2024-02-21 13:00:00,395.75,395.75,393.93,395.09,2622.0,389.3392,389.3392,387.5487,388.6899,2622.0
2024-02-21 13:10:00,394.94,395.42,394.81,395.42,3531.0,388.5424,389.0146,388.4145,389.0146,3531.0
2024-02-21 13:20:00,395.59,395.59,394.84,394.99,5567.0,389.1818,389.1818,388.444,388.5916,5567.0
2024-02-21 13:30:00,395.03,395.52,395.0,395.46,9632.0,388.6309,389.113,388.6014,389.0539,9632.0
2024-02-21 13:40:00,395.32,395.49,395.22,395.34,2190.0,388.9162,389.0835,388.8178,388.9359,2190.0
2024-02-21 13:50:00,395.48,395.49,394.94,395.1,4393.0,389.0736,389.0835,388.5424,388.6998,4393.0
2024-02-21 14:00:00,395.3,396.07,394.98,395.81,17525.0,388.8965,389.6541,388.5817,389.3983,17525.0
2024-02-21 14:10:00,395.73,395.73,394.63,394.76,7185.0,389.3196,389.3196,388.2374,388.3653,7185.0
2024-02-21 14:20:00,394.67,394.75,394.1,394.28,2472.0,388.2767,388.3554,387.716,387.8931,2472.0
2024-02-21 14:30:00,394.1,394.29,393.71,393.72,3216.0,387.716,387.9029,387.3323,387.3421,3216.0
2024-02-21 14:40:00,393.59,393.9,393.4,393.69,9841.0,387.2142,387.5192,387.0273,387.3126,9841.0
2024-02-21 14:50:00,393.75,393.9,393.51,393.53,4566.0,387.3716,387.5192,387.1355,387.1552,4566.0
2024-02-21 15:00:00,393.67,393.67,392.72,392.78,9271.0,387.2929,387.2929,386.3583,386.4174,9271.0
2024-02-21 15:10:00,392.7,393.42,392.7,393.1,7165.0,386.3387,387.047,386.3387,386.7322,7165.0
2024-02-21 15:20:00,393.03,393.37,392.76,393.3,8974.0,386.6633,386.9978,386.3977,386.9289,8974.0
2024-02-21 15:30:00,393.32,394.47,393.32,394.4,12893.0,386.9486,388.08,386.9486,388.0111,12893.0
2024-02-21 15:40:00,394.33,394.74,394.03,394.23,13758.0,387.9422,388.3456,387.6471,387.8439,13758.0
2024-02-21 15:50:00,394.35,395.7,394.35,395.58,24143.0,387.9619,389.2901,387.9619,389.172,24143.0
2024-02-22 09:30:00,398.19,399.07,396.96,398.98,3900.0,391.7397,392.6055,390.5296,392.5169,3900.0
2024-02-22 09:40:00,399.0,400.7,398.94,400.69,5237.0,392.5366,394.2091,392.4776,394.1992,5237.0
2024-02-22 09:50:00,400.46,401.25,399.73,400.55,7295.0,393.9729,394.7502,393.2548,394.0615,7295.0
2024-02-22 10:00:00,400.18,401.06,399.68,399.68,6157.0,393.6975,394.5632,393.2056,393.2056,6157.0
2024-02-22 10:10:00,399.02,400.67,399.02,400.24,1159.0,392.5563,394.1795,392.5563,393.7565,1159.0
2024-02-22 10:20:00,400.15,400.31,399.74,400.31,1317.0,393.668,393.8254,393.2646,393.8254,1317.0
2024-02-22 10:30:00,400.02,400.46,400.0,400.46,1096.0,393.5401,393.9729,393.5204,393.9729,1096.0
2024-02-22 10:40:00,400.42,400.76,400.08,400.37,2898.0,393.9336,394.2681,393.5991,393.8844,2898.0
2024-02-22 10:50:00,401.0,401.0,400.8,400.81,2792.0,394.5042,394.5042,394.3074,394.3173,2792.0
2024-02-22 11:00:00,400.9,401.17,400.58,400.59,2085.0,394.4058,394.6714,394.091,394.1008,2085.0
2024-02-22 11:10:00,400.91,401.1,400.9,400.95,4019.0,394.4157,394.6026,394.4058,394.455,4019.0
2024-02-22 11:20:00,401.13,401.63,400.92,401.42,4493.0,394.6321,395.124,394.4255,394.9174,4493.0
2024-02-22 11:30:00,401.52,401.52,400.88,400.88,2303.0,395.0158,395.0158,394.3861,394.3861,2303.0
2024-02-22 11:40:00,400.9,401.05,400.48,400.49,1300.0,394.4058,394.5534,393.9926,394.0025,1300.0
2024-02-22 11:50:00,400.31,400.55,400.0,400.26,3057.0,393.8254,394.0615,393.5204,393.7762,3057.0
2024-02-22 12:00:00,400.03,400.45,400.03,400.4,2365.0,393.5499,393.9631,393.5499,393.9139,2365.0
2024-02-22 12:10:00,399.87,399.94,399.51,399.51,2550.0,393.3925,393.4614,393.0383,393.0383,2550.0
2024-02-22 12:20:00,399.51,399.52,398.98,399.47,1379.0,393.0383,393.0482,392.5169,392.999,1379.0
2024-02-22 12:30:00,399.46,399.89,399.45,399.86,4460.0,392.9891,393.4122,392.9793,393.3827,4460.0
2024-02-22 12:40:00,399.85,399.85,399.43,399.43,725.0,393.3728,393.3728,392.9596,392.9596,725.0
2024-02-22 12:50:00,399.56,399.98,399.56,399.98,1702.0,393.0875,393.5007,393.0875,393.5007,1702.0
2024-02-22 13:00:00,399.97,400.4,399.92,400.18,1747.0,393.4909,393.9139,393.4417,393.6975,1747.0
2024-02-22 13:10:00,400.33,400.33,399.23,399.26,2417.0,393.8451,393.8451,392.7629,392.7924,2417.0
2024-02-22 13:20:00,399.61,400.31,399.61,400.31,400.0,393.1367,393.8254,393.1367,393.8254,400.0
2024-02-22 13:30:00,400.43,401.01,400.27,401.01,1393.0,393.9434,394.514,393.786,394.514,1393.0
2024-02-22 13:40:00,401.16,401.18,400.63,401.18,1935.0,394.6616,394.6813,394.1402,394.6813,1935.0
2024-02-22 13:50:00,400.99,401.13,400.9,401.13,1162.0,394.4944,394.6321,394.4058,394.6321,1162.0
2024-02-22 14:00:00,401.36,401.92,401.11,401.83,2400.0,394.8584,395.4093,394.6124,395.3208,2400.0
2024-02-22 14:10:00,402.06,402.17,401.87,402.05,2007.0,395.547,395.6552,395.3601,395.5372,2007.0
2024-02-22 14:20:00,402.06,402.7,402.06,402.69,3444.0,395.547,396.1767,395.547,396.1668,3444.0
2024-02-22 14:30:00,402.56,402.56,401.56,401.92,8677.0,396.0389,396.0389,395.0551,395.4093,8677.0
2024-02-22 14:40:00,401.89,401.89,401.29,401.29,1849.0,395.3798,395.3798,394.7895,394.7895,1849.0
2024-02-22 14:50:00,401.19,401.71,400.99,401.29,3277.0,394.6911,395.2027,394.4944,394.7895,3277.0
2024-02-22 15:00:00,401.13,401.65,401.13,401.47,2547.0,394.6321,395.1437,394.6321,394.9666,2547.0
2024-02-22 15:10:00,401.53,401.91,401.48,401.83,3458.0,395.0256,395.3995,394.9764,395.3208,3458.0
2024-02-22 15:20:00,402.1,402.6,402.1,402.43,2650.0,395.5864,396.0783,395.5864,395.911,2650.0
2024-02-22 15:30:00,402.08,402.66,401.91,402.5,2145.0,395.5667,396.1373,395.3995,395.9799,2145.0
2024-02-22 15:40:00,402.79,403.03,402.5,402.79,3858.0,396.2652,396.5013,395.9799,396.2652,3858.0
2024-02-22 15:50:00,402.57,403.75,402.49,403.33,15496.0,396.0488,397.2097,395.9701,396.7965,15496.0
2024-02-23 09:30:00,405.0,405.0,404.01,404.98,9450.0,398.4394,398.4394,397.4654,398.4197,9450.0
2024-02-23 09:40:00,406.0,406.25,405.83,406.09,1999.0,399.4232,399.6692,399.256,399.5117,1999.0
2024-02-23 09:50:00,406.16,406.28,405.44,405.81,2755.0,399.5806,399.6987,398.8723,399.2363,2755.0
2024-02-23 10:00:00,406.14,406.6,405.75,406.6,2656.0,399.5609,400.0135,399.1773,400.0135,2656.0
2024-02-23 10:10:00,406.37,406.99,406.37,406.99,1758.0,399.7872,400.3972,399.7872,400.3972,1758.0
2024-02-23 10:20:00,407.26,407.73,407.24,407.55,2258.0,400.6628,401.1252,400.6431,400.9481,2258.0
2024-02-23 10:30:00,407.57,407.72,407.07,407.71,2035.0,400.9678,401.1153,400.4759,401.1055,2035.0
2024-02-23 10:40:00,407.64,408.3,407.29,407.78,5596.0,401.0366,401.6859,400.6923,401.1744,5596.0
2024-02-23 10:50:00,407.88,408.1,407.57,407.94,3173.0,401.2728,401.4892,400.9678,401.3318,3173.0
2024-02-23 11:00:00,407.89,408.17,406.86,407.05,2264.0,401.2826,401.5581,400.2693,400.4562,2264.0
2024-02-23 11:10:00,406.75,406.76,405.77,406.53,2015.0,400.1611,400.1709,399.1969,399.9446,2015.0
2024-02-23 11:20:00,406.56,407.0,406.53,406.98,1692.0,399.9741,400.407,399.9446,400.3873,1692.0
2024-02-23 11:30:00,406.9,407.34,406.61,407.2,7982.0,400.3086,400.7415,400.0233,400.6038,7982.0
2024-02-23 11:40:00,407.35,407.35,406.97,407.13,1914.0,400.7513,400.7513,400.3775,400.5349,1914.0
2024-02-23 11:50:00,407.28,407.3,406.73,406.73,1314.0,400.6825,400.7021,400.1414,400.1414,1314.0
2024-02-23 12:00:00,406.85,407.01,406.7,407.01,1178.0,400.2594,400.4168,400.1119,400.4168,1178.0
2024-02-23 12:10:00,407.08,407.1,406.84,407.01,1673.0,400.4857,400.5054,400.2496,400.4168,1673.0
2024-02-23 12:20:00,407.26,407.26,406.35,406.72,3005.0,400.6628,400.6628,399.7675,400.1315,3005.0
2024-02-23 12:30:00,406.49,406.5,406.31,406.31,300.0,399.9053,399.9151,399.7282,399.7282,300.0
2024-02-23 12:40:00,407.13,407.55,407.13,407.55,508.0,400.5349,400.9481,400.5349,400.9481,508.0
2024-02-23 12:50:00,407.2,407.55,407.2,407.55,300.0,400.6038,400.9481,400.6038,400.9481,300.0
2024-02-23 13:00:00,407.52,407.52,406.92,407.03,3492.0,400.9186,400.9186,400.3283,400.4365,3492.0
2024-02-23 13:10:00,407.22,407.4,407.21,407.4,653.0,400.6234,400.8005,400.6136,400.8005,653.0
2024-02-23 13:20:00,407.21,407.43,407.21,407.32,2243.0,400.6136,400.83,400.6136,400.7218,2243.0
2024-02-23 13:30:00,407.21,407.55,407.21,407.34,1748.0,400.6136,400.9481,400.6136,400.7415,1748.0
2024-02-23 13:40:00,407.28,407.28,407.07,407.1,1739.0,400.6825,400.6825,400.4759,400.5054,1739.0
2024-02-23 13:50:00,406.97,407.07,406.94,406.94,1409.0,400.3775,400.4759,400.348,400.348,1409.0
2024-02-23 14:00:00,407.08,407.24,406.92,406.97,3726.0,400.4857,400.6431,400.3283,400.3775,3726.0
2024-02-23 14:10:00,406.96,406.98,406.63,406.67,1443.0,400.3677,400.3873,400.043,400.0824,1443.0
2024-02-23 14:20:00,406.6,406.6,406.21,406.25,1336.0,400.0135,400.0135,399.6298,399.6692,1336.0
2024-02-23 14:30:00,406.22,406.33,406.1,406.1,1133.0,399.6396,399.7479,399.5216,399.5216,1133.0
2024-02-23 14:40:00,406.28,406.28,405.98,405.98,1596.0,399.6987,399.6987,399.4035,399.4035,1596.0
2024-02-23 14:50:00,405.89,406.14,405.67,405.93,5926.0,399.315,399.5609,399.0986,399.3543,5926.0
2024-02-23 15:00:00,405.93,406.11,405.85,405.98,5101.0,399.3543,399.5314,399.2756,399.4035,5101.0
2024-02-23 15:10:00,405.98,406.04,405.74,405.82,3931.0,399.4035,399.4626,399.1674,399.2461,3931.0
2024-02-23 15:20:00,405.74,406.97,405.66,406.85,3124.0,399.1674,400.3775,399.0887,400.2594,3124.0
2024-02-23 15:30:00,406.89,407.08,406.7,406.8,3815.0,400.2988,400.4857,400.1119,400.2102,3815.0
2024-02-23 15:40:00,406.82,407.01,406.64,407.0,1761.0,400.2299,400.4168,400.0528,400.407,1761.0
2024-02-23 15:50:00,407.03,407.54,406.72,407.07,17261.0,400.4365,400.9383,400.1315,400.4759,17261.0
2024-02-26 09:30:00,405.79,409.95,403.68,409.39,8464.0,399.2166,403.3092,397.1408,402.7583,8464.0
2024-02-26 09:40:00,409.29,409.29,408.33,408.33,3243.0,402.6599,402.6599,401.7155,401.7155,3243.0
2024-02-26 09:50:00,408.78,410.5,408.78,410.31,3892.0,402.1582,403.8503,402.1582,403.6634,3892.0
2024-02-26 10:00:00,410.26,410.71,410.01,410.47,6112.0,403.6142,404.0569,403.3682,403.8208,6112.0
2024-02-26 10:10:00,410.47,410.47,408.75,408.79,1959.0,403.8208,403.8208,402.1287,402.168,1959.0
2024-02-26 10:20:00,408.78,409.17,408.29,408.55,2390.0,402.1582,402.5419,401.6761,401.9319,2390.0
2024-02-26 10:30:00,408.45,409.35,408.09,408.99,4066.0,401.8335,402.7189,401.4794,402.3648,4066.0
2024-02-26 10:40:00,408.9,408.9,408.29,408.29,1133.0,402.2762,402.2762,401.6761,401.6761,1133.0
2024-02-26 10:50:00,408.3,408.98,408.14,408.98,2930.0,401.6859,402.3549,401.5285,402.3549,2930.0
2024-02-26 11:00:00,409.18,409.21,408.37,408.37,2286.0,402.5517,402.5812,401.7548,401.7548,2286.0
2024-02-26 11:10:00,408.36,408.66,408.24,408.66,643.0,401.745,402.0401,401.6269,402.0401,643.0
2024-02-26 11:20:00,408.87,408.87,408.38,408.44,1246.0,402.2467,402.2467,401.7647,401.8237,1246.0
2024-02-26 11:30:00,408.74,408.99,408.56,408.74,3720.0,402.1188,402.3648,401.9417,402.1188,3720.0
2024-02-26 11:40:00,408.81,409.0,408.5,408.79,8658.0,402.1877,402.3746,401.8827,402.168,8658.0
2024-02-26 11:50:00,408.94,409.27,408.87,409.21,2961.0,402.3156,402.6402,402.2467,402.5812,2961.0
2024-02-26 12:00:00,408.88,409.07,408.53,408.89,1512.0,402.2566,402.4435,401.9122,402.2664,1512.0
2024-02-26 12:10:00,409.06,409.06,408.62,408.64,2565.0,402.4336,402.4336,402.0008,402.0204,2565.0
2024-02-26 12:20:00,409.0,409.25,408.79,409.22,2572.0,402.3746,402.6206,402.168,402.591,2572.0
2024-02-26 12:30:00,409.19,409.19,408.92,408.97,2191.0,402.5615,402.5615,402.2959,402.3451,2191.0
2024-02-26 12:40:00,409.03,409.03,408.57,408.57,1600.0,402.4041,402.4041,401.9516,401.9516,1600.0
2024-02-26 12:50:00,408.65,408.97,408.59,408.89,3528.0,402.0303,402.3451,401.9713,402.2664,3528.0
2024-02-26 13:00:00,408.92,408.92,408.49,408.49,1905.0,402.2959,402.2959,401.8729,401.8729,1905.0
2024-02-26 13:10:00,408.73,409.03,408.67,408.71,1010.0,402.109,402.4041,402.05,402.0893,1010.0
2024-02-26 13:20:00,408.28,408.38,407.83,407.83,500.0,401.6663,401.7647,401.2236,401.2236,500.0
2024-02-26 13:30:00,407.42,407.42,406.74,406.74,3969.0,400.8202,400.8202,400.1512,400.1512,3969.0
2024-02-26 13:40:00,407.06,407.43,407.04,407.32,2831.0,400.466,400.83,400.4464,400.7218,2831.0
2024-02-26 13:50:00,407.45,407.95,407.19,407.95,2037.0,400.8497,401.3416,400.5939,401.3416,2037.0
2024-02-26 14:00:00,408.08,408.3,407.7,407.71,11759.0,401.4695,401.6859,401.0957,401.1055,11759.0
2024-02-26 14:10:00,407.8,407.91,407.35,407.82,5228.0,401.194,401.3023,400.7513,401.2137,5228.0
2024-02-26 14:20:00,407.95,408.69,407.76,408.68,6856.0,401.3416,402.0696,401.1547,402.0598,6856.0
2024-02-26 14:30:00,408.83,408.83,407.96,407.98,4090.0,402.2074,402.2074,401.3515,401.3711,4090.0
2024-02-26 14:40:00,407.97,408.15,407.91,408.15,1347.0,401.3613,401.5384,401.3023,401.5384,1347.0
2024-02-26 14:50:00,408.27,408.81,408.27,408.54,1710.0,401.6564,402.1877,401.6564,401.9221,1710.0
2024-02-26 15:00:00,408.67,409.34,408.63,409.34,4679.0,402.05,402.7091,402.0106,402.7091,4679.0
2024-02-26 15:10:00,409.33,409.54,408.84,408.85,3121.0,402.6993,402.9059,402.2172,402.227,3121.0
2024-02-26 15:20:00,408.85,409.79,408.7,409.78,5088.0,402.227,403.1518,402.0795,403.142,5088.0
2024-02-26 15:30:00,409.95,410.08,408.73,409.07,8794.0,403.3092,403.4371,402.109,402.4435,8794.0
2024-02-26 15:40:00,409.09,409.65,409.03,409.65,3373.0,402.4632,403.0141,402.4041,403.0141,3373.0
2024-02-26 15:50:00,409.77,409.77,407.91,407.94,52724.0,403.1321,403.1321,401.3023,401.3318,52724.0
2024-02-27 09:30:00,408.18,409.84,405.79,408.96,17446.0,401.5679,403.201,399.2166,402.3353,17446.0
2024-02-27 09:40:00,408.95,410.6,407.72,408.08,2884.0,402.3254,403.9487,401.1153,401.4695,2884.0
2024-02-27 09:50:00,407.62,408.47,407.62,408.29,2849.0,401.017,401.8532,401.017,401.6761,2849.0
2024-02-27 10:00:00,408.3,408.3,406.73,406.89,4921.0,401.6859,401.6859,400.1414,400.2988,4921.0
2024-02-27 10:10:00,406.85,407.11,406.18,406.77,2214.0,400.2594,400.5152,399.6003,400.1807,2214.0
2024-02-27 10:20:00,406.93,406.93,406.5,406.93,1477.0,400.3381,400.3381,399.9151,400.3381,1477.0
2024-02-27 10:30:00,407.13,407.2,406.69,406.77,1577.0,400.5349,400.6038,400.102,400.1807,1577.0
2024-02-27 10:40:00,406.77,406.78,406.16,406.17,2724.0,400.1807,400.1906,399.5806,399.5905,2724.0
2024-02-27 10:50:00,406.37,406.62,406.25,406.41,3268.0,399.7872,400.0332,399.6692,399.8266,3268.0
2024-02-27 11:00:00,406.71,407.32,406.65,407.32,1427.0,400.1217,400.7218,400.0627,400.7218,1427.0
2024-02-27 11:10:00,407.14,407.33,406.97,407.05,2369.0,400.5447,400.7317,400.3775,400.4562,2369.0
2024-02-27 11:20:00,406.94,407.23,406.74,406.77,8843.0,400.348,400.6333,400.1512,400.1807,8843.0
2024-02-27 11:30:00,406.64,406.76,405.55,405.84,4374.0,400.0528,400.1709,398.9805,399.2658,4374.0
2024-02-27 11:40:00,405.84,406.19,405.84,406.05,3605.0,399.2658,399.6101,399.2658,399.4724,3605.0
2024-02-27 11:50:00,406.19,406.19,405.8,405.81,1976.0,399.6101,399.6101,399.2264,399.2363,1976.0
2024-02-27 12:00:00,405.98,405.98,405.12,405.19,1910.0,399.4035,399.4035,398.5575,398.6263,1910.0
2024-02-27 12:10:00,405.11,405.69,404.95,405.69,2643.0,398.5476,399.1182,398.3902,399.1182,2643.0
2024-02-27 12:20:00,405.85,405.99,405.69,405.99,1000.0,399.2756,399.4134,399.1182,399.4134,1000.0
2024-02-27 12:30:00,406.2,406.52,406.2,406.29,2420.0,399.62,399.9348,399.62,399.7085,2420.0
2024-02-27 12:40:00,406.43,406.46,406.11,406.22,2200.0,399.8462,399.8758,399.5314,399.6396,2200.0
2024-02-27 12:50:00,406.22,406.51,406.01,406.18,2192.0,399.6396,399.9249,399.433,399.6003,2192.0
2024-02-27 13:00:00,405.99,406.71,405.99,406.46,3042.0,399.4134,400.1217,399.4134,399.8758,3042.0
2024-02-27 13:10:00,406.55,406.7,406.21,406.39,7852.0,399.9643,400.1119,399.6298,399.8069,7852.0
2024-02-27 13:20:00,406.26,406.63,406.05,406.23,2221.0,399.679,400.043,399.4724,399.6495,2221.0
2024-02-27 13:30:00,405.95,406.16,405.67,406.16,1380.0,399.374,399.5806,399.0986,399.5806,1380.0
2024-02-27 13:40:00,406.16,406.39,405.99,406.04,2286.0,399.5806,399.8069,399.4134,399.4626,2286.0
2024-02-27 13:50:00,406.11,406.11,405.85,405.93,2058.0,399.5314,399.5314,399.2756,399.3543,2058.0
2024-02-27 14:00:00,405.93,406.25,405.69,406.25,3644.0,399.3543,399.6692,399.1182,399.6692,3644.0
2024-02-27 14:10:00,406.44,407.4,406.42,407.35,5242.0,399.8561,400.8005,399.8364,400.7513,5242.0
2024-02-27 14:20:00,407.35,407.35,406.69,406.72,2614.0,400.7513,400.7513,400.102,400.1315,2614.0
2024-02-27 14:30:00,406.93,406.99,406.36,406.36,2016.0,400.3381,400.3972,399.7774,399.7774,2016.0
2024-02-27 14:40:00,406.32,406.43,405.98,406.31,1990.0,399.738,399.8462,399.4035,399.7282,1990.0
2024-02-27 14:50:00,405.95,406.22,405.95,406.22,1868.0,399.374,399.6396,399.374,399.6396,1868.0
2024-02-27 15:00:00,406.26,406.5,406.26,406.38,2201.0,399.679,399.9151,399.679,399.7971,2201.0
2024-02-27 15:10:00,406.43,406.51,406.32,406.51,1635.0,399.8462,399.9249,399.738,399.9249,1635.0
2024-02-27 15:20:00,406.49,407.03,406.38,406.94,1861.0,399.9053,400.4365,399.7971,400.348,1861.0
2024-02-27 15:30:00,406.79,407.11,406.78,407.02,4462.0,400.2004,400.5152,400.1906,400.4267,4462.0
2024-02-27 15:40:00,406.92,407.69,406.73,407.65,4418.0,400.3283,401.0858,400.1414,401.0465,4418.0
2024-02-27 15:50:00,407.72,408.77,407.35,408.7,28024.0,401.1153,402.1483,400.7513,402.0795,28024.0
2024-02-28 09:30:00,407.95,408.5,407.29,408.35,4020.0,401.3416,401.8827,400.6923,401.7351,4020.0
2024-02-28 09:40:00,408.91,411.23,408.91,411.23,3559.0,402.2861,404.5685,402.2861,404.5685,3559.0
2024-02-28 09:50:00,410.78,411.06,409.94,410.38,2831.0,404.1258,404.4012,403.2994,403.7323,2831.0
2024-02-28 10:00:00,410.76,411.04,410.18,410.75,4816.0,404.1061,404.3816,403.5355,404.0963,4816.0
2024-02-28 10:10:00,411.03,411.59,410.89,411.28,5711.0,404.3717,404.9227,404.234,404.6177,5711.0
2024-02-28 10:20:00,410.63,411.12,410.47,411.12,1962.0,403.9782,404.4603,403.8208,404.4603,1962.0
2024-02-28 10:30:00,411.35,412.15,411.33,412.14,1511.0,404.6865,405.4736,404.6669,405.4637,1511.0
2024-02-28 10:40:00,412.05,412.05,411.59,411.9,1850.0,405.3752,405.3752,404.9227,405.2276,1850.0
2024-02-28 10:50:00,411.88,412.42,411.81,412.26,9407.0,405.208,405.7392,405.1391,405.5818,9407.0
2024-02-28 11:00:00,412.27,412.32,411.88,411.88,800.0,405.5916,405.6408,405.208,405.208,800.0
2024-02-28 11:10:00,411.42,412.02,411.42,412.0,2398.0,404.7554,405.3457,404.7554,405.326,2398.0
2024-02-28 11:20:00,411.97,412.27,411.7,412.27,1725.0,405.2965,405.5916,405.0309,405.5916,1725.0
2024-02-28 11:30:00,412.06,412.06,411.68,411.94,1740.0,405.385,405.385,405.0112,405.267,1740.0
2024-02-28 11:40:00,412.17,412.55,412.15,412.5,2915.0,405.4933,405.8671,405.4736,405.8179,2915.0
2024-02-28 11:50:00,412.27,412.42,412.12,412.13,2850.0,405.5916,405.7392,405.4441,405.4539,2850.0
2024-02-28 12:00:00,412.09,412.09,412.08,412.08,200.0,405.4146,405.4146,405.4047,405.4047,200.0
2024-02-28 12:10:00,412.37,412.4,412.37,412.4,1299.0,405.69,405.7195,405.69,405.7195,1299.0
2024-02-28 12:20:00,412.16,412.4,412.03,412.31,2479.0,405.4834,405.7195,405.3555,405.631,2479.0
2024-02-28 12:30:00,412.29,412.4,412.09,412.4,500.0,405.6113,405.7195,405.4146,405.7195,500.0
2024-02-28 12:40:00,412.27,412.75,412.27,412.74,1708.0,405.5916,406.0639,405.5916,406.054,1708.0
2024-02-28 12:50:00,412.66,413.01,412.56,412.92,1322.0,405.9753,406.3197,405.8769,406.2311,1322.0
2024-02-28 13:00:00,412.71,412.78,412.45,412.45,1300.0,406.0245,406.0934,405.7687,405.7687,1300.0
2024-02-28 13:10:00,412.39,412.77,412.25,412.61,3500.0,405.7097,406.0835,405.572,405.9261,3500.0
2024-02-28 13:20:00,412.61,413.17,412.61,413.02,2222.0,405.9261,406.4771,405.9261,406.3295,2222.0
2024-02-28 13:30:00,413.17,413.32,412.97,413.3,3063.0,406.4771,406.6246,406.2803,406.605,3063.0
2024-02-28 13:40:00,413.3,413.3,412.86,412.86,900.0,406.605,406.605,406.1721,406.1721,900.0
2024-02-28 13:50:00,413.1,413.34,413.05,413.06,2809.0,406.4082,406.6443,406.359,406.3688,2809.0
2024-02-28 14:00:00,412.98,413.1,412.98,412.98,1149.0,406.2901,406.4082,406.2901,406.2901,1149.0
2024-02-28 14:10:00,412.97,412.97,412.18,412.79,2749.0,406.2803,406.2803,405.5031,406.1032,2749.0
2024-02-28 14:20:00,412.79,412.79,412.79,412.79,328.0,406.1032,406.1032,406.1032,406.1032,328.0
2024-02-28 14:30:00,412.69,412.69,412.36,412.53,2100.0,406.0048,406.0048,405.6802,405.8474,2100.0
2024-02-28 14:40:00,412.68,412.68,412.29,412.3,800.0,405.995,405.995,405.6113,405.6212,800.0
2024-02-28 14:50:00,412.29,412.29,411.86,412.21,1653.0,405.6113,405.6113,405.1883,405.5326,1653.0
2024-02-28 15:00:00,412.28,412.28,411.57,411.57,1659.0,405.6015,405.6015,404.903,404.903,1659.0
2024-02-28 15:10:00,411.61,411.67,411.42,411.58,1568.0,404.9423,405.0014,404.7554,404.9128,1568.0
2024-02-28 15:20:00,411.58,411.81,411.51,411.76,2674.0,404.9128,405.1391,404.844,405.0899,2674.0
2024-02-28 15:30:00,411.76,411.77,411.62,411.65,2178.0,405.0899,405.0997,404.9522,404.9817,2178.0
2024-02-28 15:40:00,411.74,411.77,410.85,411.26,2859.0,405.0702,405.0997,404.1946,404.598,2859.0
2024-02-28 15:50:00,411.04,411.22,410.47,410.64,25060.0,404.3816,404.5586,403.8208,403.988,25060.0
2024-02-29 09:30:00,412.2,412.4,411.32,412.31,7376.0,405.5228,405.7195,404.657,405.631,7376.0
2024-02-29 09:40:00,411.98,412.54,410.85,410.98,5777.0,405.3063,405.8573,404.1946,404.3225,5777.0
2024-02-29 09:50:00,410.47,411.3,410.29,410.94,3843.0,403.8208,404.6374,403.6437,404.2832,3843.0
2024-02-29 10:00:00,411.31,411.87,410.06,410.06,3570.0,404.6472,405.1981,403.4174,403.4174,3570.0
2024-02-29 10:10:00,410.0,410.5,408.41,408.93,3938.0,403.3584,403.8503,401.7942,402.3057,3938.0
2024-02-29 10:20:00,409.23,409.83,408.88,409.83,2573.0,402.6009,403.1912,402.2566,403.1912,2573.0
2024-02-29 10:30:00,409.91,409.91,409.42,409.43,1119.0,403.2699,403.2699,402.7878,402.7976,1119.0
2024-02-29 10:40:00,409.25,409.5,408.88,409.5,1373.0,402.6206,402.8665,402.2566,402.8665,1373.0
2024-02-29 10:50:00,409.42,409.42,408.48,408.68,2093.0,402.7878,402.7878,401.863,402.0598,2093.0
2024-02-29 11:00:00,408.47,408.67,408.2,408.35,3083.0,401.8532,402.05,401.5876,401.7351,3083.0
2024-02-29 11:10:00,408.06,408.06,407.82,407.84,1432.0,401.4498,401.4498,401.2137,401.2334,1432.0
2024-02-29 11:20:00,407.8,407.8,407.01,407.01,3024.0,401.194,401.194,400.4168,400.4168,3024.0
2024-02-29 11:30:00,407.13,407.13,406.3,406.34,1871.0,400.5349,400.5349,399.7183,399.7577,1871.0
2024-02-29 11:40:00,405.15,405.87,405.15,405.87,1953.0,398.587,399.2953,398.587,399.2953,1953.0
2024-02-29 11:50:00,406.05,406.2,405.93,405.97,1010.0,399.4724,399.62,399.3543,399.3937,1010.0
2024-02-29 12:00:00,405.92,406.33,405.92,405.95,1055.0,399.3445,399.7479,399.3445,399.374,1055.0
2024-02-29 12:10:00,405.89,406.16,405.89,406.11,1671.0,399.315,399.5806,399.315,399.5314,1671.0
2024-02-29 12:20:00,406.14,406.31,405.91,405.91,2884.0,399.5609,399.7282,399.3347,399.3347,2884.0
2024-02-29 12:30:00,405.93,406.38,405.93,405.98,12055.0,399.3543,399.7971,399.3543,399.4035,12055.0
2024-02-29 12:40:00,406.01,406.88,405.9,406.31,25136.0,399.433,400.289,399.3248,399.7282,25136.0
2024-02-29 12:50:00,406.44,406.78,406.4,406.74,8902.0,399.8561,400.1906,399.8167,400.1512,8902.0
2024-02-29 13:00:00,406.54,407.35,406.37,407.25,8580.0,399.9545,400.7513,399.7872,400.653,8580.0
2024-02-29 13:10:00,407.14,407.43,406.07,406.07,12827.0,400.5447,400.83,399.4921,399.4921,12827.0
2024-02-29 13:20:00,406.21,406.49,405.75,406.25,3022.0,399.6298,399.9053,399.1773,399.6692,3022.0
2024-02-29 13:30:00,406.53,406.71,406.53,406.61,929.0,399.9446,400.1217,399.9446,400.0233,929.0
2024-02-29 13:40:00,406.67,406.93,406.43,406.88,1100.0,400.0824,400.3381,399.8462,400.289,1100.0
2024-02-29 13:50:00,406.79,407.1,406.63,406.67,1520.0,400.2004,400.5054,400.043,400.0824,1520.0
2024-02-29 14:00:00,406.57,406.79,406.29,406.29,1213.0,399.984,400.2004,399.7085,399.7085,1213.0
2024-02-29 14:10:00,406.44,406.91,406.4,406.91,2891.0,399.8561,400.3185,399.8167,400.3185,2891.0
2024-02-29 14:20:00,406.94,406.94,406.35,406.35,1301.0,400.348,400.348,399.7675,399.7675,1301.0
2024-02-29 14:30:00,406.34,406.34,405.82,405.88,1432.0,399.7577,399.7577,399.2461,399.3052,1432.0
2024-02-29 14:40:00,405.86,405.98,405.64,405.81,3150.0,399.2855,399.4035,399.069,399.2363,3150.0
2024-02-29 14:50:00,405.84,405.88,405.62,405.88,600.0,399.2658,399.3052,399.0494,399.3052,600.0
2024-02-29 15:00:00,406.02,406.06,405.73,406.05,3666.0,399.4429,399.4822,399.1576,399.4724,3666.0
2024-02-29 15:10:00,406.14,406.33,406.03,406.26,1703.0,399.5609,399.7479,399.4527,399.679,1703.0
2024-02-29 15:20:00,406.36,406.73,406.36,406.73,2850.0,399.7774,400.1414,399.7774,400.1414,2850.0
2024-02-29 15:30:00,406.79,407.25,406.73,407.18,5875.0,400.2004,400.653,400.1414,400.5841,5875.0
2024-02-29 15:40:00,407.3,407.53,406.87,407.27,10666.0,400.7021,400.9284,400.2791,400.6726,10666.0
2024-02-29 15:50:00,407.47,408.49,406.84,406.88,48306.0,400.8694,401.8729,400.2496,400.289,48306.0
2024-03-01 09:30:00,407.67,408.78,406.81,406.81,6032.0,401.0662,402.1582,400.2201,400.2201,6032.0
2024-03-01 09:40:00,407.13,407.16,405.28,405.28,3877.0,400.5349,400.5644,398.7149,398.7149,3877.0
2024-03-01 09:50:00,404.82,405.32,404.04,404.63,4074.0,398.2623,398.7542,397.495,398.0754,4074.0
2024-03-01 10:00:00,405.29,406.44,405.2,406.25,3161.0,398.7247,399.8561,398.6362,399.6692,3161.0
2024-03-01 10:10:00,406.67,407.83,406.62,407.63,1925.0,400.0824,401.2236,400.0332,401.0268,1925.0
2024-03-01 10:20:00,407.4,407.9,407.26,407.71,1663.0,400.8005,401.2924,400.6628,401.1055,1663.0
2024-03-01 10:30:00,407.48,407.53,406.09,406.09,2136.0,400.8792,400.9284,399.5117,399.5117,2136.0
2024-03-01 10:40:00,406.0,407.15,405.93,406.94,2102.0,399.4232,400.5546,399.3543,400.348,2102.0
2024-03-01 10:50:00,406.87,407.38,406.07,406.81,3370.0,400.2791,400.7809,399.4921,400.2201,3370.0
2024-03-01 11:00:00,406.97,407.44,406.97,407.29,1576.0,400.3775,400.8399,400.3775,400.6923,1576.0
2024-03-01 11:10:00,407.34,407.34,406.61,406.61,2410.0,400.7415,400.7415,400.0233,400.0233,2410.0
2024-03-01 11:20:00,406.93,407.08,406.43,406.43,1112.0,400.3381,400.4857,399.8462,399.8462,1112.0
2024-03-01 11:30:00,406.12,406.26,405.34,405.99,3746.0,399.5413,399.679,398.7739,399.4134,3746.0
2024-03-01 11:40:00,406.27,406.51,405.86,406.11,2727.0,399.6888,399.9249,399.2855,399.5314,2727.0
2024-03-01 11:50:00,406.39,406.68,406.26,406.53,1670.0,399.8069,400.0922,399.679,399.9446,1670.0
2024-03-01 12:00:00,406.79,406.79,405.85,405.86,1529.0,400.2004,400.2004,399.2756,399.2855,1529.0
2024-03-01 12:10:00,406.04,406.52,406.04,406.08,2131.0,399.4626,399.9348,399.4626,399.5019,2131.0
2024-03-01 12:20:00,406.54,406.9,406.54,406.75,1183.0,399.9545,400.3086,399.9545,400.1611,1183.0
2024-03-01 12:30:00,406.92,407.68,406.86,407.68,2103.0,400.3283,401.076,400.2693,401.076,2103.0
2024-03-01 12:40:00,407.62,407.76,407.34,407.57,4407.0,401.017,401.1547,400.7415,400.9678,4407.0
2024-03-01 12:50:00,407.82,407.83,407.52,407.52,1157.0,401.2137,401.2236,400.9186,400.9186,1157.0
2024-03-01 13:00:00,407.5,407.5,406.61,406.62,2216.0,400.8989,400.8989,400.0233,400.0332,2216.0
2024-03-01 13:10:00,406.69,406.7,406.33,406.53,1608.0,400.102,400.1119,399.7479,399.9446,1608.0
2024-03-01 13:20:00,406.55,406.92,406.54,406.92,900.0,399.9643,400.3283,399.9545,400.3283,900.0
2024-03-01 13:30:00,406.85,406.85,406.18,406.36,1919.0,400.2594,400.2594,399.6003,399.7774,1919.0
2024-03-01 13:40:00,406.39,406.7,406.34,406.35,2218.0,399.8069,400.1119,399.7577,399.7675,2218.0
2024-03-01 13:50:00,406.23,407.17,406.23,407.17,1500.0,399.6495,400.5743,399.6495,400.5743,1500.0
2024-03-01 14:00:00,407.28,407.84,407.19,407.83,4318.0,400.6825,401.2334,400.5939,401.2236,4318.0
2024-03-01 14:10:00,407.8,408.36,407.8,407.99,6203.0,401.194,401.745,401.194,401.381,6203.0
2024-03-01 14:20:00,407.98,408.97,407.98,408.97,5406.0,401.3711,402.3451,401.3711,402.3451,5406.0
2024-03-01 14:30:00,409.0,409.55,408.97,409.44,11425.0,402.3746,402.9157,402.3451,402.8075,11425.0
2024-03-01 14:40:00,409.44,409.48,408.85,408.85,7409.0,402.8075,402.8468,402.227,402.227,7409.0
2024-03-01 14:50:00,408.86,408.89,408.43,408.67,5477.0,402.2369,402.2664,401.8138,402.05,5477.0
2024-03-01 15:00:00,408.67,408.74,407.94,407.94,7669.0,402.05,402.1188,401.3318,401.3318,7669.0
2024-03-01 15:10:00,407.88,408.93,407.85,408.9,3624.0,401.2728,402.3057,401.2432,402.2762,3624.0
2024-03-01 15:20:00,408.92,409.66,408.9,409.58,4610.0,402.2959,403.0239,402.2762,402.9452,4610.0
2024-03-01 15:30:00,409.58,410.07,409.32,409.49,7726.0,402.9452,403.4273,402.6894,402.8567,7726.0
2024-03-01 15:40:00,409.49,409.98,409.39,409.84,8388.0,402.8567,403.3387,402.7583,403.201,8388.0
2024-03-01 15:50:00,409.8,410.91,409.65,410.59,38512.0,403.1617,404.2537,403.0141,403.9389,38512.0
2024-03-04 09:30:00,409.46,411.96,407.0,411.68,6219.0,402.8272,405.2867,400.407,405.0112,6219.0
2024-03-04 09:40:00,411.35,413.94,411.34,413.68,7294.0,404.6865,407.2346,404.6767,406.9788,7294.0
2024-03-04 09:50:00,413.92,414.38,413.74,414.38,2268.0,407.2149,407.6675,407.0378,407.6675,2268.0
2024-03-04 10:00:00,414.5,414.59,413.3,413.3,4283.0,407.7855,407.8741,406.605,406.605,4283.0
2024-03-04 10:10:00,413.48,413.95,413.32,413.5,3070.0,406.782,407.2444,406.6246,406.8017,3070.0
2024-03-04 10:20:00,413.71,414.65,413.42,414.39,7220.0,407.0083,407.9331,406.723,407.6773,7220.0
2024-03-04 10:30:00,414.38,414.46,413.29,413.51,3976.0,407.6675,407.7462,406.5951,406.8116,3976.0
2024-03-04 10:40:00,413.49,413.49,412.52,412.74,1100.0,406.7919,406.7919,405.8376,406.054,1100.0
2024-03-04 10:50:00,412.67,413.64,412.35,413.64,3125.0,405.9852,406.9394,405.6703,406.9394,3125.0
2024-03-04 11:00:00,413.45,413.45,412.9,412.9,999.0,406.7525,406.7525,406.2114,406.2114,999.0
2024-03-04 11:10:00,412.74,412.88,412.15,412.15,2100.0,406.054,406.1918,405.4736,405.4736,2100.0
2024-03-04 11:20:00,412.15,412.42,411.89,412.28,1010.0,405.4736,405.7392,405.2178,405.6015,1010.0
2024-03-04 11:30:00,412.28,413.26,412.27,413.26,3452.0,405.6015,406.5656,405.5916,406.5656,3452.0
2024-03-04 11:40:00,413.21,413.42,413.1,413.19,1345.0,406.5164,406.723,406.4082,406.4967,1345.0
2024-03-04 11:50:00,413.19,413.23,412.6,413.23,5004.0,406.4967,406.5361,405.9163,406.5361,5004.0
2024-03-04 12:00:00,413.16,413.41,413.05,413.4,2420.0,406.4672,406.7132,406.359,406.7033,2420.0
2024-03-04 12:10:00,413.4,413.45,412.69,412.69,4280.0,406.7033,406.7525,406.0048,406.0048,4280.0
2024-03-04 12:20:00,412.46,412.46,411.82,412.32,3899.0,405.7786,405.7786,405.1489,405.6408,3899.0
2024-03-04 12:30:00,412.31,412.31,412.09,412.19,1801.0,405.631,405.631,405.4146,405.5129,1801.0
2024-03-04 12:40:00,412.21,412.45,411.54,411.55,1866.0,405.5326,405.7687,404.8735,404.8833,1866.0
2024-03-04 12:50:00,411.5,411.89,411.42,411.64,1100.0,404.8341,405.2178,404.7554,404.9718,1100.0
2024-03-04 13:00:00,411.7,412.24,411.7,412.17,2484.0,405.0309,405.5621,405.0309,405.4933,2484.0
2024-03-04 13:10:00,412.16,412.37,412.05,412.31,2550.0,405.4834,405.69,405.3752,405.631,2550.0
2024-03-04 13:20:00,412.34,412.77,412.34,412.77,2405.0,405.6605,406.0835,405.6605,406.0835,2405.0
2024-03-04 13:30:00,412.77,412.77,412.02,412.02,2420.0,406.0835,406.0835,405.3457,405.3457,2420.0
2024-03-04 13:40:00,411.91,411.99,411.56,411.63,3196.0,405.2375,405.3162,404.8931,404.962,3196.0
2024-03-04 13:50:00,411.85,411.87,411.17,411.34,1490.0,405.1784,405.1981,404.5095,404.6767,1490.0
2024-03-04 14:00:00,411.25,411.36,411.16,411.17,1631.0,404.5882,404.6964,404.4996,404.5095,1631.0
2024-03-04 14:10:00,411.14,411.54,410.94,411.28,5716.0,404.4799,404.8735,404.2832,404.6177,5716.0
2024-03-04 14:20:00,411.43,412.14,410.97,412.09,11996.0,404.7652,405.4637,404.3127,405.4146,11996.0
2024-03-04 14:30:00,411.85,413.01,411.85,413.01,2150.0,405.1784,406.3197,405.1784,406.3197,2150.0
2024-03-04 14:40:00,412.97,413.39,412.65,412.94,5297.0,406.2803,406.6935,405.9655,406.2508,5297.0
2024-03-04 14:50:00,412.9,413.27,412.89,413.27,1852.0,406.2114,406.5754,406.2016,406.5754,1852.0
2024-03-04 15:00:00,413.11,413.21,412.93,413.05,3965.0,406.418,406.5164,406.2409,406.359,3965.0
2024-03-04 15:10:00,413.05,413.39,413.05,413.34,2542.0,406.359,406.6935,406.359,406.6443,2542.0
2024-03-04 15:20:00,413.07,413.4,412.92,413.2,6937.0,406.3787,406.7033,406.2311,406.5066,6937.0
2024-03-04 15:30:00,413.21,413.23,412.27,412.66,8154.0,406.5164,406.5361,405.5916,405.9753,8154.0
2024-03-04 15:40:00,412.73,412.81,411.97,412.09,9328.0,406.0442,406.1229,405.2965,405.4146,9328.0
2024-03-04 15:50:00,412.15,412.56,411.73,412.52,23952.0,405.4736,405.8769,405.0604,405.8376,23952.0
2024-03-05 09:30:00,409.56,413.52,409.56,413.51,5029.0,402.9255,406.8214,402.9255,406.8116,5029.0
2024-03-05 09:40:00,413.47,415.0,413.22,413.89,3696.0,406.7722,408.2774,406.5262,407.1854,3696.0
2024-03-05 09:50:00,413.52,415.77,413.52,415.72,2778.0,406.8214,409.0349,406.8214,408.9858,2778.0
2024-03-05 10:00:00,416.43,417.43,416.25,417.21,7063.0,409.6843,410.6681,409.5072,410.4516,7063.0
2024-03-05 10:10:00,417.03,417.03,415.74,416.16,4240.0,410.2745,410.2745,409.0054,409.4186,4240.0
2024-03-05 10:20:00,416.06,416.37,415.33,415.69,3365.0,409.3202,409.6252,408.6021,408.9562,3365.0
2024-03-05 10:30:00,415.91,416.01,415.13,415.82,2595.0,409.1727,409.2711,408.4053,409.0841,2595.0
2024-03-05 10:40:00,416.12,416.44,414.39,414.84,16684.0,409.3793,409.6941,407.6773,408.12,16684.0
2024-03-05 10:50:00,414.62,415.06,414.28,415.05,1732.0,407.9036,408.3364,407.5691,408.3266,1732.0
2024-03-05 11:00:00,415.02,415.21,414.54,414.74,3657.0,408.2971,408.484,407.8249,408.0216,3657.0
2024-03-05 11:10:00,414.75,414.76,414.26,414.36,17268.0,408.0315,408.0413,407.5494,407.6478,17268.0
2024-03-05 11:20:00,414.11,414.11,413.04,413.04,3744.0,407.4018,407.4018,406.3492,406.3492,3744.0
2024-03-05 11:30:00,413.51,414.0,413.51,414.0,1749.0,406.8116,407.2936,406.8116,407.2936,1749.0
2024-03-05 11:40:00,413.86,413.86,413.39,413.46,1718.0,407.1559,407.1559,406.6935,406.7624,1718.0
2024-03-05 11:50:00,413.47,414.17,413.21,414.17,2717.0,406.7722,407.4609,406.5164,407.4609,2717.0
2024-03-05 12:00:00,414.2,414.51,413.9,414.3,4532.0,407.4904,407.7954,407.1952,407.5888,4532.0
2024-03-05 12:10:00,414.51,414.62,414.26,414.56,1133.0,407.7954,407.9036,407.5494,407.8445,1133.0
2024-03-05 12:20:00,414.67,414.92,414.66,414.86,1135.0,407.9528,408.1987,407.9429,408.1397,1135.0
2024-03-05 12:30:00,414.73,414.89,414.5,414.58,1452.0,408.0118,408.1692,407.7855,407.8642,1452.0
2024-03-05 12:40:00,414.56,415.2,414.55,415.1,3394.0,407.8445,408.4742,407.8347,408.3758,3394.0
2024-03-05 12:50:00,414.92,415.1,414.35,414.36,5013.0,408.1987,408.3758,407.6379,407.6478,5013.0
2024-03-05 13:00:00,414.37,414.64,413.8,414.56,1930.0,407.6576,407.9232,407.0969,407.8445,1930.0
2024-03-05 13:10:00,414.53,414.79,414.42,414.42,2390.0,407.815,408.0708,407.7068,407.7068,2390.0
2024-03-05 13:20:00,414.48,414.63,414.45,414.62,654.0,407.7658,407.9134,407.7363,407.9036,654.0
2024-03-05 13:30:00,414.78,415.18,414.71,414.78,4220.0,408.061,408.4545,407.9921,408.061,4220.0
2024-03-05 13:40:00,414.78,414.84,414.52,414.64,3234.0,408.061,408.12,407.8052,407.9232,3234.0
2024-03-05 13:50:00,414.47,414.47,414.12,414.16,1240.0,407.756,407.756,407.4117,407.451,1240.0
2024-03-05 14:00:00,413.93,414.04,413.56,413.98,2290.0,407.2247,407.333,406.8607,407.2739,2290.0
2024-03-05 14:10:00,413.8,414.03,413.62,413.71,5540.0,407.0969,407.3231,406.9198,407.0083,5540.0
2024-03-05 14:20:00,413.67,413.67,413.21,413.36,700.0,406.969,406.969,406.5164,406.664,700.0
2024-03-05 14:30:00,413.07,413.13,412.03,412.35,2476.0,406.3787,406.4377,405.3555,405.6703,2476.0
2024-03-05 14:40:00,412.09,412.31,411.67,411.88,3483.0,405.4146,405.631,405.0014,405.208,3483.0
2024-03-05 14:50:00,411.78,412.02,411.31,411.38,1810.0,405.1096,405.3457,404.6472,404.7161,1810.0
2024-03-05 15:00:00,411.41,411.41,410.9,411.08,2539.0,404.7456,404.7456,404.2438,404.4209,2539.0
2024-03-05 15:10:00,411.03,411.28,410.7,411.04,6657.0,404.3717,404.6177,404.0471,404.3816,6657.0
2024-03-05 15:20:00,411.04,411.04,410.17,410.26,3883.0,404.3816,404.3816,403.5257,403.6142,3883.0
2024-03-05 15:30:00,410.19,410.88,410.19,410.56,3786.0,403.5453,404.2242,403.5453,403.9093,3786.0
2024-03-05 15:40:00,410.44,411.66,410.27,411.63,7898.0,403.7913,404.9915,403.624,404.962,7898.0
2024-03-05 15:50:00,411.86,413.15,411.6,412.59,21477.0,405.1883,406.4574,404.9325,405.9065,21477.0
2024-03-06 09:30:00,414.57,415.21,413.36,413.36,5910.0,407.8544,408.484,406.664,406.664,5910.0
2024-03-06 09:40:00,412.11,412.2,411.17,411.17,3235.0,405.4342,405.5228,404.5095,404.5095,3235.0
2024-03-06 09:50:00,411.86,413.22,411.86,413.22,1900.0,405.1883,406.5262,405.1883,406.5262,1900.0
2024-03-06 10:00:00,413.1,413.39,412.37,412.39,5998.0,406.4082,406.6935,405.69,405.7097,5998.0
2024-03-06 10:10:00,412.81,414.37,412.81,414.37,4036.0,406.1229,407.6576,406.1229,407.6576,4036.0
2024-03-06 10:20:00,414.37,414.37,413.04,413.04,3375.0,407.6576,407.6576,406.3492,406.3492,3375.0
2024-03-06 10:30:00,413.0,413.69,412.68,413.64,3008.0,406.3098,406.9886,405.995,406.9394,3008.0
2024-03-06 10:40:00,413.87,413.98,413.3,413.44,2515.0,407.1657,407.2739,406.605,406.7427,2515.0
2024-03-06 10:50:00,413.35,413.91,413.32,413.74,2258.0,406.6541,407.2051,406.6246,407.0378,2258.0
2024-03-06 11:00:00,413.96,413.99,413.63,413.63,4182.0,407.2543,407.2838,406.9296,406.9296,4182.0
2024-03-06 11:10:00,413.94,414.28,413.76,413.77,2789.0,407.2346,407.5691,407.0575,407.0673,2789.0
2024-03-06 11:20:00,413.72,414.56,413.61,414.56,3225.0,407.0182,407.8445,406.9099,407.8445,3225.0
2024-03-06 11:30:00,414.78,414.78,414.01,414.1,4779.0,408.061,408.061,407.3035,407.392,4779.0
2024-03-06 11:40:00,414.13,414.84,413.91,414.84,2575.0,407.4215,408.12,407.2051,408.12,2575.0
2024-03-06 11:50:00,415.0,415.27,413.97,413.98,5016.0,408.2774,408.543,407.2641,407.2739,5016.0
2024-03-06 12:00:00,413.99,413.99,413.15,413.17,3228.0,407.2838,407.2838,406.4574,406.4771,3228.0
2024-03-06 12:10:00,413.05,414.23,413.05,414.23,2580.0,406.359,407.5199,406.359,407.5199,2580.0
2024-03-06 12:20:00,414.31,414.45,414.08,414.08,1700.0,407.5986,407.7363,407.3723,407.3723,1700.0
2024-03-06 12:30:00,414.13,414.59,414.13,414.59,1137.0,407.4215,407.8741,407.4215,407.8741,1137.0
2024-03-06 12:40:00,414.32,414.51,414.16,414.41,2200.0,407.6084,407.7954,407.451,407.697,2200.0
2024-03-06 12:50:00,414.46,414.55,413.99,413.99,1191.0,407.7462,407.8347,407.2838,407.2838,1191.0
2024-03-06 13:00:00,414.24,414.28,414.15,414.15,1251.0,407.5297,407.5691,407.4412,407.4412,1251.0
2024-03-06 13:10:00,414.04,414.66,413.94,414.66,4177.0,407.333,407.9429,407.2346,407.9429,4177.0
2024-03-06 13:20:00,414.7,415.03,414.69,414.94,1565.0,407.9823,408.3069,407.9724,408.2184,1565.0
2024-03-06 13:30:00,414.74,414.74,412.87,413.34,2526.0,408.0216,408.0216,406.1819,406.6443,2526.0
2024-03-06 13:40:00,413.73,414.15,412.78,412.88,1615.0,407.028,407.4412,406.0934,406.1918,1615.0
2024-03-06 13:50:00,412.58,413.66,412.57,413.66,2402.0,405.8966,406.9591,405.8868,406.9591,2402.0
2024-03-06 14:00:00,413.41,414.35,413.19,414.25,1700.0,406.7132,407.6379,406.4967,407.5396,1700.0
2024-03-06 14:10:00,414.09,414.37,412.78,413.32,4290.0,407.3822,407.6576,406.0934,406.6246,4290.0
2024-03-06 14:20:00,413.53,414.88,413.53,414.72,5325.0,406.8312,408.1594,406.8312,408.002,5325.0
2024-03-06 14:30:00,414.69,414.82,414.47,414.75,1315.0,407.9724,408.1003,407.756,408.0315,1315.0
2024-03-06 14:40:00,414.57,414.94,414.15,414.65,2307.0,407.8544,408.2184,407.4412,407.9331,2307.0
2024-03-06 14:50:00,414.44,414.84,414.0,414.12,3026.0,407.7265,408.12,407.2936,407.4117,3026.0
2024-03-06 15:00:00,414.14,414.5,413.98,413.98,1400.0,407.4313,407.7855,407.2739,407.2739,1400.0
2024-03-06 15:10:00,414.05,414.19,413.59,414.08,1657.0,407.3428,407.4805,406.8903,407.3723,1657.0
2024-03-06 15:20:00,414.06,414.22,413.83,414.22,3406.0,407.3526,407.5101,407.1264,407.5101,3406.0
2024-03-06 15:30:00,414.48,414.82,414.07,414.82,5078.0,407.7658,408.1003,407.3625,408.1003,5078.0
2024-03-06 15:40:00,414.95,415.69,414.95,415.26,13124.0,408.2282,408.9562,408.2282,408.5332,13124.0
2024-03-06 15:50:00,415.19,415.67,414.36,415.25,19647.0,408.4643,408.9366,407.6478,408.5234,19647.0
2024-03-07 09:30:00,417.01,418.57,415.94,418.4,10225.0,410.2549,411.7896,409.2022,411.6223,10225.0
2024-03-07 09:40:00,418.56,419.24,418.3,419.15,3190.0,411.7797,412.4487,411.524,412.3602,3190.0
2024-03-07 09:50:00,418.67,419.12,417.26,417.26,3180.0,411.888,412.3307,410.5008,410.5008,3180.0
2024-03-07 10:00:00,417.85,417.96,417.2,417.57,2372.0,411.0812,411.1895,410.4418,410.8058,2372.0
2024-03-07 10:10:00,417.29,417.29,417.05,417.06,1882.0,410.5303,410.5303,410.2942,410.304,1882.0
2024-03-07 10:20:00,417.33,417.92,417.17,417.92,1483.0,410.5697,411.1501,410.4123,411.1501,1483.0
2024-03-07 10:30:00,417.91,418.06,417.56,417.72,2976.0,411.1403,411.2878,410.7959,410.9534,2976.0
2024-03-07 10:40:00,418.04,419.21,418.04,419.21,1100.0,411.2682,412.4192,411.2682,412.4192,1100.0
2024-03-07 10:50:00,419.21,419.24,418.56,418.56,3036.0,412.4192,412.4487,411.7797,411.7797,3036.0
2024-03-07 11:00:00,418.63,418.63,418.07,418.08,1600.0,411.8486,411.8486,411.2977,411.3075,1600.0
2024-03-07 11:10:00,417.76,417.76,416.88,416.89,4101.0,410.9927,410.9927,410.127,410.1368,4101.0
2024-03-07 11:20:00,416.39,416.39,415.83,416.03,5262.0,409.6449,409.6449,409.094,409.2907,5262.0
2024-03-07 11:30:00,415.82,416.02,415.23,415.61,109522.0,409.0841,409.2809,408.5037,408.8775,109522.0
2024-03-07 11:40:00,415.79,416.03,415.39,415.96,2308.0,409.0546,409.2907,408.6611,409.2219,2308.0
2024-03-07 11:50:00,416.05,416.34,416.05,416.28,2517.0,409.3104,409.5957,409.3104,409.5367,2517.0
2024-03-07 12:00:00,416.12,416.12,415.82,415.91,801.0,409.3793,409.3793,409.0841,409.1727,801.0
2024-03-07 12:10:00,415.62,416.55,415.62,416.55,4500.0,408.8874,409.8023,408.8874,409.8023,4500.0
2024-03-07 12:20:00,416.31,416.83,416.28,416.29,3553.0,409.5662,410.0778,409.5367,409.5465,3553.0
2024-03-07 12:30:00,416.05,416.08,415.69,416.03,1600.0,409.3104,409.3399,408.9562,409.2907,1600.0
2024-03-07 12:40:00,415.91,416.11,415.54,415.54,3822.0,409.1727,409.3694,408.8087,408.8087,3822.0
2024-03-07 12:50:00,415.53,415.66,415.19,415.38,1875.0,408.7988,408.9267,408.4643,408.6513,1875.0
2024-03-07 13:00:00,415.31,415.38,415.02,415.04,2708.0,408.5824,408.6513,408.2971,408.3168,2708.0
2024-03-07 13:10:00,415.27,415.54,414.89,414.9,9725.0,408.543,408.8087,408.1692,408.179,9725.0
2024-03-07 13:20:00,415.19,415.37,414.9,414.9,1782.0,408.4643,408.6414,408.179,408.179,1782.0
2024-03-07 13:30:00,415.05,415.05,414.5,414.5,1300.0,408.3266,408.3266,407.7855,407.7855,1300.0
2024-03-07 13:40:00,413.96,414.55,413.96,414.11,2947.0,407.2543,407.8347,407.2543,407.4018,2947.0
2024-03-07 13:50:00,414.11,415.33,414.1,415.33,6395.0,407.4018,408.6021,407.392,408.6021,6395.0
2024-03-07 14:00:00,415.35,415.39,415.01,415.32,4580.0,408.6217,408.6611,408.2873,408.5922,4580.0
2024-03-07 14:10:00,415.46,415.54,415.12,415.12,3502.0,408.73,408.8087,408.3955,408.3955,3502.0
2024-03-07 14:20:00,414.96,415.16,414.14,414.23,1367.0,408.2381,408.4348,407.4313,407.5199,1367.0
2024-03-07 14:30:00,414.06,414.16,413.67,413.86,3329.0,407.3526,407.451,406.969,407.1559,3329.0
2024-03-07 14:40:00,414.05,414.13,413.93,413.94,3665.0,407.3428,407.4215,407.2247,407.2346,3665.0
2024-03-07 14:50:00,413.97,414.37,413.87,414.25,8033.0,407.2641,407.6576,407.1657,407.5396,8033.0
2024-03-07 15:00:00,413.98,414.15,413.63,413.84,2470.0,407.2739,407.4412,406.9296,407.1362,2470.0
2024-03-07 15:10:00,414.09,414.43,413.88,414.41,3996.0,407.3822,407.7166,407.1756,407.697,3996.0
2024-03-07 15:20:00,414.57,414.65,414.15,414.15,4221.0,407.8544,407.9331,407.4412,407.4412,4221.0
2024-03-07 15:30:00,414.01,414.31,413.76,414.27,4427.0,407.3035,407.5986,407.0575,407.5592,4427.0
2024-03-07 15:40:00,414.27,414.4,413.75,413.75,4358.0,407.5592,407.6871,407.0477,407.0477,4358.0
2024-03-07 15:50:00,413.73,413.98,411.99,412.82,87085.0,407.028,407.2739,405.3162,406.1327,87085.0
2024-03-08 09:30:00,413.0,414.77,413.0,414.36,3026.0,406.3098,408.0511,406.3098,407.6478,3026.0
2024-03-08 09:40:00,414.48,416.68,414.47,415.29,2373.0,407.7658,409.9302,407.756,408.5627,2373.0
2024-03-08 09:50:00,414.87,415.97,414.87,415.85,6707.0,408.1495,409.2317,408.1495,409.1136,6707.0
2024-03-08 10:00:00,415.95,416.14,415.42,415.43,5428.0,409.212,409.3989,408.6906,408.7004,5428.0
2024-03-08 10:10:00,415.23,415.53,415.12,415.37,3934.0,408.5037,408.7988,408.3955,408.6414,3934.0
2024-03-08 10:20:00,415.14,415.14,413.57,413.72,10973.0,408.4151,408.4151,406.8706,407.0182,10973.0
2024-03-08 10:30:00,413.79,414.38,413.55,413.64,1981.0,407.087,407.6675,406.8509,406.9394,1981.0
2024-03-08 10:40:00,414.84,415.34,414.84,415.03,1450.0,408.12,408.6119,408.12,408.3069,1450.0
2024-03-08 10:50:00,415.5,416.29,415.5,415.55,1981.0,408.7693,409.5465,408.7693,408.8185,1981.0
2024-03-08 11:00:00,415.36,415.71,415.35,415.55,2050.0,408.6316,408.9759,408.6217,408.8185,2050.0
2024-03-08 11:10:00,415.18,415.72,415.18,415.21,909.0,408.4545,408.9858,408.4545,408.484,909.0
2024-03-08 11:20:00,415.44,415.44,414.5,414.5,2256.0,408.7103,408.7103,407.7855,407.7855,2256.0
2024-03-08 11:30:00,414.05,414.43,413.53,414.08,3882.0,407.3428,407.7166,406.8312,407.3723,3882.0
2024-03-08 11:40:00,414.2,414.32,413.78,414.32,3110.0,407.4904,407.6084,407.0772,407.6084,3110.0
2024-03-08 11:50:00,414.21,414.35,413.58,413.84,2207.0,407.5002,407.6379,406.8804,407.1362,2207.0
2024-03-08 12:00:00,413.81,414.42,413.71,413.88,1200.0,407.1067,407.7068,407.0083,407.1756,1200.0
2024-03-08 12:10:00,413.88,414.65,413.88,414.37,2388.0,407.1756,407.9331,407.1756,407.6576,2388.0
2024-03-08 12:20:00,414.72,415.0,414.58,414.8,3903.0,408.002,408.2774,407.8642,408.0807,3903.0
2024-03-08 12:30:00,414.81,414.81,414.37,414.79,1630.0,408.0905,408.0905,407.6576,408.0708,1630.0
2024-03-08 12:40:00,414.72,414.72,414.13,414.19,820.0,408.002,408.002,407.4215,407.4805,820.0
2024-03-08 12:50:00,413.84,414.01,412.98,413.5,800.0,407.1362,407.3035,406.2901,406.8017,800.0
2024-03-08 13:00:00,413.31,413.52,413.0,413.5,2276.0,406.6148,406.8214,406.3098,406.8017,2276.0
2024-03-08 13:10:00,413.41,413.41,412.78,412.95,10082.0,406.7132,406.7132,406.0934,406.2606,10082.0
2024-03-08 13:20:00,413.09,413.09,412.65,412.81,4202.0,406.3984,406.3984,405.9655,406.1229,4202.0
2024-03-08 13:30:00,412.69,412.8,411.06,411.08,3470.0,406.0048,406.1131,404.4012,404.4209,3470.0
2024-03-08 13:40:00,410.96,411.45,410.7,411.17,3090.0,404.3029,404.7849,404.0471,404.5095,3090.0
2024-03-08 13:50:00,411.08,411.38,410.8,410.91,2144.0,404.4209,404.7161,404.1455,404.2537,2144.0
2024-03-08 14:00:00,411.02,411.27,410.62,411.26,11271.0,404.3619,404.6078,403.9684,404.598,11271.0
2024-03-08 14:10:00,411.46,411.94,411.35,411.94,1172.0,404.7948,405.267,404.6865,405.267,1172.0
2024-03-08 14:20:00,412.01,412.42,411.95,412.22,3159.0,405.3359,405.7392,405.2768,405.5424,3159.0
2024-03-08 14:30:00,412.64,412.8,412.52,412.8,1000.0,405.9556,406.1131,405.8376,406.1131,1000.0
2024-03-08 14:40:00,412.9,413.35,412.88,413.08,1223.0,406.2114,406.6541,406.1918,406.3885,1223.0
2024-03-08 14:50:00,413.59,413.94,413.29,413.29,3180.0,406.8903,407.2346,406.5951,406.5951,3180.0
2024-03-08 15:00:00,413.28,413.28,412.74,412.74,1098.0,406.5853,406.5853,406.054,406.054,1098.0
2024-03-08 15:10:00,412.51,412.51,411.95,412.06,1228.0,405.8278,405.8278,405.2768,405.385,1228.0
2024-03-08 15:20:00,412.14,412.37,411.3,411.3,3370.0,405.4637,405.69,404.6374,404.6374,3370.0
2024-03-08 15:30:00,411.38,412.01,410.95,410.95,11023.0,404.7161,405.3359,404.293,404.293,11023.0
2024-03-08 15:40:00,411.05,411.48,410.86,411.3,4591.0,404.3914,404.8144,404.2045,404.6374,4591.0
2024-03-08 15:50:00,411.58,412.14,411.2,412.12,14984.0,404.9128,405.4637,404.539,405.4441,14984.0
2024-03-11 09:30:00,410.33,411.35,407.49,409.65,4151.0,403.6831,404.6865,400.8891,403.0141,4151.0
2024-03-11 09:40:00,409.67,409.67,408.64,408.72,1829.0,403.0338,403.0338,402.0204,402.0991,1829.0
2024-03-11 09:50:00,408.72,409.46,408.55,408.72,1798.0,402.0991,402.8272,401.9319,402.0991,1798.0
2024-03-11 10:00:00,408.84,408.84,407.52,407.81,2205.0,402.2172,402.2172,400.9186,401.2039,2205.0
2024-03-11 10:10:00,408.33,408.85,407.53,408.76,5294.0,401.7155,402.227,400.9284,402.1385,5294.0
2024-03-11 10:20:00,409.25,409.25,408.26,408.26,3634.0,402.6206,402.6206,401.6466,401.6466,3634.0
2024-03-11 10:30:00,408.6,409.21,408.59,409.04,3702.0,401.9811,402.5812,401.9713,402.414,3702.0
2024-03-11 10:40:00,408.71,409.07,408.59,409.07,2115.0,402.0893,402.4435,401.9713,402.4435,2115.0
2024-03-11 10:50:00,409.02,410.04,409.02,410.04,590.0,402.3943,403.3978,402.3943,403.3978,590.0
2024-03-11 11:00:00,409.73,410.36,409.73,410.28,2317.0,403.0928,403.7126,403.0928,403.6339,2317.0
2024-03-11 11:10:00,410.3,410.3,409.75,410.01,1556.0,403.6536,403.6536,403.1125,403.3682,1556.0
2024-03-11 11:20:00,409.93,409.94,408.73,409.0,1013.0,403.2895,403.2994,402.109,402.3746,1013.0
2024-03-11 11:30:00,409.0,409.32,408.8,409.28,7849.0,402.3746,402.6894,402.1778,402.6501,7849.0
2024-03-11 11:40:00,409.28,409.85,408.72,409.85,2287.0,402.6501,403.2108,402.0991,403.2108,2287.0
2024-03-11 11:50:00,409.87,410.29,409.86,410.29,768.0,403.2305,403.6437,403.2207,403.6437,768.0
2024-03-11 12:00:00,410.18,410.29,409.75,410.2,2597.0,403.5355,403.6437,403.1125,403.5552,2597.0
2024-03-11 12:10:00,410.04,410.45,409.91,410.35,2493.0,403.3978,403.8011,403.2699,403.7027,2493.0
2024-03-11 12:20:00,410.3,410.46,410.13,410.13,700.0,403.6536,403.811,403.4863,403.4863,700.0
2024-03-11 12:30:00,410.03,410.32,409.91,410.02,961.0,403.3879,403.6732,403.2699,403.3781,961.0
2024-03-11 12:40:00,410.15,410.66,410.15,410.61,1625.0,403.506,404.0077,403.506,403.9585,1625.0
2024-03-11 12:50:00,410.83,411.22,410.67,411.22,7299.0,404.175,404.5586,404.0176,404.5586,7299.0
2024-03-11 13:00:00,411.58,411.6,411.22,411.22,2726.0,404.9128,404.9325,404.5586,404.5586,2726.0
2024-03-11 13:10:00,411.04,411.29,410.52,411.29,1674.0,404.3816,404.6275,403.87,404.6275,1674.0
2024-03-11 13:20:00,411.37,412.02,410.96,412.01,1904.0,404.7062,405.3457,404.3029,405.3359,1904.0
2024-03-11 13:30:00,411.93,411.98,411.72,411.72,900.0,405.2571,405.3063,405.0505,405.0505,900.0
2024-03-11 13:40:00,412.05,412.11,411.9,411.9,706.0,405.3752,405.4342,405.2276,405.2276,706.0
2024-03-11 13:50:00,412.42,412.79,412.35,412.5,1482.0,405.7392,406.1032,405.6703,405.8179,1482.0
2024-03-11 14:00:00,412.62,413.07,412.62,412.76,1815.0,405.936,406.3787,405.936,406.0737,1815.0
2024-03-11 14:10:00,412.75,412.75,412.25,412.25,2000.0,406.0639,406.0639,405.572,405.572,2000.0
2024-03-11 14:20:00,412.25,412.81,412.1,412.74,3028.0,405.572,406.1229,405.4244,406.054,3028.0
2024-03-11 14:30:00,412.73,412.92,412.67,412.71,10403.0,406.0442,406.2311,405.9852,406.0245,10403.0
2024-03-11 14:40:00,412.72,412.82,412.42,412.62,4203.0,406.0343,406.1327,405.7392,405.936,4203.0
2024-03-11 14:50:00,412.83,412.83,412.18,412.24,8856.0,406.1426,406.1426,405.5031,405.5621,8856.0
2024-03-11 15:00:00,412.17,412.18,411.68,411.88,2067.0,405.4933,405.5031,405.0112,405.208,2067.0
2024-03-11 15:10:00,411.78,412.11,411.78,412.04,5253.0,405.1096,405.4342,405.1096,405.3654,5253.0
2024-03-11 15:20:00,412.15,412.27,411.77,411.77,1934.0,405.4736,405.5916,405.0997,405.0997,1934.0
2024-03-11 15:30:00,411.67,412.0,411.61,411.75,5067.0,405.0014,405.326,404.9423,405.0801,5067.0
2024-03-11 15:40:00,411.68,411.87,411.19,411.37,21703.0,405.0112,405.1981,404.5291,404.7062,21703.0
2024-03-11 15:50:00,411.49,412.19,410.94,411.91,14098.0,404.8243,405.5129,404.2832,405.2375,14098.0
2024-03-12 09:30:00,413.25,413.25,413.25,413.25,1951.0,406.5558,406.5558,406.5558,406.5558,1951.0
2024-03-12 09:40:00,411.69,411.84,410.93,411.84,2437.0,405.021,405.1686,404.2733,405.1686,2437.0
2024-03-12 09:50:00,412.43,413.91,412.16,412.91,1233.0,405.749,407.2051,405.4834,406.2213,1233.0
2024-03-12 10:00:00,413.24,413.24,412.54,412.84,1060.0,406.5459,406.5459,405.8573,406.1524,1060.0
2024-03-12 10:10:00,412.33,413.03,412.33,412.96,590.0,405.6507,406.3393,405.6507,406.2705,590.0
2024-03-12 10:20:00,412.69,413.44,412.69,413.44,2218.0,406.0048,406.7427,406.0048,406.7427,2218.0
2024-03-12 10:30:00,413.44,413.89,413.16,413.72,4334.0,406.7427,407.1854,406.4672,407.0182,4334.0
2024-03-12 10:40:00,413.49,413.49,412.9,413.4,629.0,406.7919,406.7919,406.2114,406.7033,629.0
2024-03-12 10:50:00,413.5,414.32,413.5,414.0,3527.0,406.8017,407.6084,406.8017,407.2936,3527.0
2024-03-12 11:00:00,413.97,414.09,413.38,414.08,1046.0,407.2641,407.3822,406.6837,407.3723,1046.0
2024-03-12 11:10:00,413.65,413.65,413.65,413.65,100.0,406.9493,406.9493,406.9493,406.9493,100.0
2024-03-12 11:20:00,413.56,413.85,413.13,413.18,1326.0,406.8607,407.146,406.4377,406.4869,1326.0
2024-03-12 11:30:00,413.02,413.46,412.76,413.45,4320.0,406.3295,406.7624,406.0737,406.7525,4320.0
2024-03-12 11:40:00,413.45,413.75,413.26,413.33,1416.0,406.7525,407.0477,406.5656,406.6345,1416.0
2024-03-12 11:50:00,413.81,414.06,413.81,413.99,860.0,407.1067,407.3526,407.1067,407.2838,860.0
2024-03-12 12:00:00,413.83,413.83,413.27,413.63,529.0,407.1264,407.1264,406.5754,406.9296,529.0
2024-03-12 12:10:00,413.39,413.45,413.02,413.02,860.0,406.6935,406.7525,406.3295,406.3295,860.0
2024-03-12 12:20:00,413.16,413.16,412.66,412.76,1810.0,406.4672,406.4672,405.9753,406.0737,1810.0
2024-03-12 12:30:00,412.76,412.95,412.4,412.4,2741.0,406.0737,406.2606,405.7195,405.7195,2741.0
2024-03-12 12:40:00,412.17,412.17,411.02,411.6,1533.0,405.4933,405.4933,404.3619,404.9325,1533.0
2024-03-12 12:50:00,411.71,411.94,411.53,411.63,1515.0,405.0407,405.267,404.8636,404.962,1515.0
2024-03-12 13:00:00,411.58,411.72,410.24,410.29,3129.0,404.9128,405.0505,403.5945,403.6437,3129.0
2024-03-12 13:10:00,410.09,411.25,410.09,411.11,2374.0,403.447,404.5882,403.447,404.4504,2374.0
2024-03-12 13:20:00,411.57,411.7,411.26,411.44,2900.0,404.903,405.0309,404.598,404.7751,2900.0
2024-03-12 13:30:00,411.51,412.11,411.51,412.11,800.0,404.844,405.4342,404.844,405.4342,800.0
2024-03-12 13:40:00,412.06,412.55,412.0,412.55,1181.0,405.385,405.8671,405.326,405.8671,1181.0
2024-03-12 13:50:00,412.53,412.82,412.53,412.67,1231.0,405.8474,406.1327,405.8474,405.9852,1231.0
2024-03-12 14:00:00,412.85,412.85,412.48,412.7,4318.0,406.1622,406.1622,405.7982,406.0147,4318.0
2024-03-12 14:10:00,412.91,412.91,412.67,412.74,1970.0,406.2213,406.2213,405.9852,406.054,1970.0
2024-03-12 14:20:00,412.99,412.99,412.87,412.94,600.0,406.3,406.3,406.1819,406.2508,600.0
2024-03-12 14:30:00,413.05,413.42,412.93,413.42,1219.0,406.359,406.723,406.2409,406.723,1219.0
2024-03-12 14:40:00,413.32,413.32,412.75,412.75,550.0,406.6246,406.6246,406.0639,406.0639,550.0
2024-03-12 14:50:00,413.0,414.29,413.0,414.29,4414.0,406.3098,407.5789,406.3098,407.5789,4414.0
2024-03-12 15:00:00,414.27,414.49,414.09,414.32,500.0,407.5592,407.7757,407.3822,407.6084,500.0
2024-03-12 15:10:00,414.32,414.38,413.84,413.84,2101.0,407.6084,407.6675,407.1362,407.1362,2101.0
2024-03-12 15:20:00,414.18,414.3,413.97,414.08,3925.0,407.4707,407.5888,407.2641,407.3723,3925.0
2024-03-12 15:30:00,414.08,414.08,413.2,413.49,4597.0,407.3723,407.3723,406.5066,406.7919,4597.0
2024-03-12 15:40:00,413.39,413.4,412.42,412.48,2638.0,406.6935,406.7033,405.7392,405.7982,2638.0
2024-03-12 15:50:00,412.72,413.48,412.48,412.74,12238.0,406.0343,406.782,405.7982,406.054,12238.0
2024-03-13 09:30:00,413.68,415.01,413.5,415.01,3911.0,406.9788,408.2873,406.8017,408.2873,3911.0
2024-03-13 09:40:00,415.01,415.34,414.38,415.34,1103.0,408.2873,408.6119,407.6675,408.6119,1103.0
2024-03-13 09:50:00,414.55,414.71,414.48,414.71,324.0,407.8347,407.9921,407.7658,407.9921,324.0
2024-03-13 10:00:00,415.16,416.46,415.01,416.46,5366.0,408.4348,409.7138,408.2873,409.7138,5366.0
2024-03-13 10:10:00,416.4,416.81,415.82,415.82,4200.0,409.6547,410.0581,409.0841,409.0841,4200.0
2024-03-13 10:20:00,416.17,416.17,415.45,415.62,1000.0,409.4285,409.4285,408.7201,408.8874,1000.0
2024-03-13 10:30:00,415.6,415.62,415.3,415.3,716.0,408.8677,408.8874,408.5726,408.5726,716.0
2024-03-13 10:40:00,415.2,415.2,414.01,414.01,800.0,408.4742,408.4742,407.3035,407.3035,800.0
2024-03-13 10:50:00,414.47,414.77,413.77,414.52,4593.0,407.756,408.0511,407.0673,407.8052,4593.0
2024-03-13 11:00:00,414.4,414.4,414.4,414.4,262.0,407.6871,407.6871,407.6871,407.6871,262.0
2024-03-13 11:10:00,414.23,414.83,414.23,414.83,1266.0,407.5199,408.1102,407.5199,408.1102,1266.0
2024-03-13 11:20:00,415.15,415.15,414.86,415.0,3100.0,408.425,408.425,408.1397,408.2774,3100.0
2024-03-13 11:30:00,415.0,415.0,414.5,414.81,1529.0,408.2774,408.2774,407.7855,408.0905,1529.0
2024-03-13 11:40:00,414.81,415.2,414.81,415.05,1285.0,408.0905,408.4742,408.0905,408.3266,1285.0
2024-03-13 11:50:00,415.33,415.47,415.15,415.47,420.0,408.6021,408.7398,408.425,408.7398,420.0
2024-03-13 12:00:00,415.47,415.63,415.17,415.63,1300.0,408.7398,408.8972,408.4447,408.8972,1300.0
2024-03-13 12:10:00,415.91,416.07,415.8,415.81,1046.0,409.1727,409.3301,409.0645,409.0743,1046.0
2024-03-13 12:20:00,415.79,415.83,415.44,415.44,2544.0,409.0546,409.094,408.7103,408.7103,2544.0
2024-03-13 12:30:00,415.48,416.04,415.48,416.04,2036.0,408.7496,409.3006,408.7496,409.3006,2036.0
2024-03-13 12:40:00,416.05,416.14,416.01,416.1,504.0,409.3104,409.3989,409.2711,409.3596,504.0
2024-03-13 12:50:00,415.93,416.21,415.93,416.2,1225.0,409.1924,409.4678,409.1924,409.458,1225.0
2024-03-13 13:00:00,416.2,416.89,416.06,416.63,1800.0,409.458,410.1368,409.3202,409.881,1800.0
2024-03-13 13:10:00,416.78,417.13,416.68,416.69,3429.0,410.0286,410.3729,409.9302,409.94,3429.0
2024-03-13 13:20:00,416.71,417.27,416.68,416.69,5088.0,409.9597,410.5106,409.9302,409.94,5088.0
2024-03-13 13:30:00,416.46,416.46,415.94,415.97,1714.0,409.7138,409.7138,409.2022,409.2317,1714.0
2024-03-13 13:40:00,416.03,416.03,415.47,415.5,868.0,409.2907,409.2907,408.7398,408.7693,868.0
2024-03-13 13:50:00,415.52,415.89,415.48,415.89,1400.0,408.789,409.153,408.7496,409.153,1400.0
2024-03-13 14:00:00,415.89,415.89,415.66,415.8,1100.0,409.153,409.153,408.9267,409.0645,1100.0
2024-03-13 14:10:00,415.78,416.23,415.52,415.62,2702.0,409.0448,409.4875,408.789,408.8874,2702.0
2024-03-13 14:20:00,415.64,415.69,415.42,415.63,1517.0,408.907,408.9562,408.6906,408.8972,1517.0
2024-03-13 14:30:00,415.79,415.79,415.75,415.75,1593.0,409.0546,409.0546,409.0153,409.0153,1593.0
2024-03-13 14:40:00,415.65,415.75,415.34,415.35,610.0,408.9169,409.0153,408.6119,408.6217,610.0
2024-03-13 14:50:00,415.29,415.58,415.17,415.41,5048.0,408.5627,408.848,408.4447,408.6808,5048.0
2024-03-13 15:00:00,415.56,415.56,415.05,415.06,3400.0,408.8283,408.8283,408.3266,408.3364,3400.0
2024-03-13 15:10:00,414.88,414.88,414.63,414.63,1400.0,408.1594,408.1594,407.9134,407.9134,1400.0
2024-03-13 15:20:00,414.62,415.15,413.3,413.56,3025.0,407.9036,408.425,406.605,406.8607,3025.0
2024-03-13 15:30:00,413.98,415.11,413.98,414.92,3161.0,407.2739,408.3856,407.2739,408.1987,3161.0
2024-03-13 15:40:00,414.99,415.59,414.88,415.49,3325.0,408.2676,408.8579,408.1594,408.7595,3325.0
2024-03-13 15:50:00,415.49,416.87,414.9,416.82,26255.0,408.7595,410.1171,408.179,410.0679,26255.0
2024-03-14 09:30:00,418.81,418.81,416.74,416.88,7171.0,412.0257,412.0257,409.9892,410.127,7171.0
2024-03-14 09:40:00,417.18,417.19,414.22,414.22,5234.0,410.4221,410.4319,407.5101,407.5101,5234.0
2024-03-14 09:50:00,413.88,414.5,412.36,412.8,13724.0,407.1756,407.7855,405.6802,406.1131,13724.0
2024-03-14 10:00:00,412.36,413.67,412.15,413.09,3500.0,405.6802,406.969,405.4736,406.3984,3500.0
2024-03-14 10:10:00,413.02,413.49,412.65,413.1,3684.0,406.3295,406.7919,405.9655,406.4082,3684.0
2024-03-14 10:20:00,412.99,413.38,412.68,413.08,1837.0,406.3,406.6837,405.995,406.3885,1837.0
2024-03-14 10:30:00,413.18,413.92,413.17,413.69,1960.0,406.4869,407.2149,406.4771,406.9886,1960.0
2024-03-14 10:40:00,413.7,413.71,412.62,413.29,3941.0,406.9985,407.0083,405.936,406.5951,3941.0
2024-03-14 10:50:00,413.3,413.86,412.88,413.86,2408.0,406.605,407.1559,406.1918,407.1559,2408.0
2024-03-14 11:00:00,414.19,414.42,413.65,413.67,3756.0,407.4805,407.7068,406.9493,406.969,3756.0
2024-03-14 11:10:00,413.43,413.92,413.32,413.65,4381.0,406.7328,407.2149,406.6246,406.9493,4381.0
2024-03-14 11:20:00,413.41,413.53,413.17,413.52,4194.0,406.7132,406.8312,406.4771,406.8214,4194.0
2024-03-14 11:30:00,413.47,413.76,413.18,413.76,1918.0,406.7722,407.0575,406.4869,407.0575,1918.0
2024-03-14 11:40:00,413.69,413.92,413.46,413.92,1835.0,406.9886,407.2149,406.7624,407.2149,1835.0
2024-03-14 11:50:00,413.92,414.71,413.92,414.64,2476.0,407.2149,407.9921,407.2149,407.9232,2476.0
2024-03-14 12:00:00,414.66,414.66,414.0,414.0,2206.0,407.9429,407.9429,407.2936,407.2936,2206.0
2024-03-14 12:10:00,414.14,414.71,413.87,413.87,3353.0,407.4313,407.9921,407.1657,407.1657,3353.0
2024-03-14 12:20:00,413.86,414.52,413.86,414.29,1795.0,407.1559,407.8052,407.1559,407.5789,1795.0
2024-03-14 12:30:00,414.17,414.48,413.55,413.55,4496.0,407.4609,407.7658,406.8509,406.8509,4496.0
2024-03-14 12:40:00,413.7,413.7,413.31,413.56,2639.0,406.9985,406.9985,406.6148,406.8607,2639.0
2024-03-14 12:50:00,413.54,413.55,412.6,412.66,3163.0,406.8411,406.8509,405.9163,405.9753,3163.0
2024-03-14 13:00:00,412.73,412.73,412.3,412.72,1641.0,406.0442,406.0442,405.6212,406.0343,1641.0
2024-03-14 13:10:00,412.75,412.79,411.74,411.75,1831.0,406.0639,406.1032,405.0702,405.0801,1831.0
2024-03-14 13:20:00,411.75,411.75,411.13,411.13,2556.0,405.0801,405.0801,404.4701,404.4701,2556.0
2024-03-14 13:30:00,410.87,411.19,410.28,411.17,3417.0,404.2143,404.5291,403.6339,404.5095,3417.0
2024-03-14 13:40:00,410.91,411.21,410.73,411.13,1116.0,404.2537,404.5488,404.0766,404.4701,1116.0
2024-03-14 13:50:00,411.04,411.76,411.04,411.53,2675.0,404.3816,405.0899,404.3816,404.8636,2675.0
2024-03-14 14:00:00,411.47,411.68,411.19,411.53,2401.0,404.8046,405.0112,404.5291,404.8636,2401.0
2024-03-14 14:10:00,411.75,411.75,411.4,411.69,2128.0,405.0801,405.0801,404.7357,405.021,2128.0
2024-03-14 14:20:00,412.23,412.35,411.82,412.06,4792.0,405.5523,405.6703,405.1489,405.385,4792.0
2024-03-14 14:30:00,411.88,412.77,411.63,412.67,3349.0,405.208,406.0835,404.962,405.9852,3349.0
2024-03-14 14:40:00,412.58,413.16,412.58,413.16,1444.0,405.8966,406.4672,405.8966,406.4672,1444.0
2024-03-14 14:50:00,413.11,413.11,412.43,412.65,3361.0,406.418,406.418,405.749,405.9655,3361.0
2024-03-14 15:00:00,412.64,412.64,410.98,410.98,4359.0,405.9556,405.9556,404.3225,404.3225,4359.0
2024-03-14 15:10:00,410.99,411.65,410.92,411.52,5763.0,404.3324,404.9817,404.2635,404.8538,5763.0
2024-03-14 15:20:00,411.71,411.85,411.28,411.71,3300.0,405.0407,405.1784,404.6177,405.0407,3300.0
2024-03-14 15:30:00,411.65,411.96,411.23,411.96,4788.0,404.9817,405.2867,404.5685,405.2867,4788.0
2024-03-14 15:40:00,411.96,412.57,411.69,412.36,7355.0,405.2867,405.8868,405.021,405.6802,7355.0
2024-03-14 15:50:00,412.42,414.22,412.33,414.21,30222.0,405.7392,407.5101,405.6507,407.5002,30222.0
2024-03-15 09:30:00,410.39,416.63,410.39,415.56,62495.0,403.7421,409.881,403.7421,408.8283,62495.0
2024-03-15 09:40:00,415.59,418.0,415.59,416.14,5058.0,408.8579,411.2288,408.8579,409.3989,5058.0
2024-03-15 09:50:00,415.97,416.37,415.27,416.37,3786.0,409.2317,409.6252,408.543,409.6252,3786.0
2024-03-15 10:00:00,416.21,417.89,415.83,417.57,16882.0,409.4678,411.1206,409.094,410.8058,16882.0
2024-03-15 10:10:00,417.7,419.89,417.49,419.61,5841.0,410.9337,413.0882,410.7271,412.8127,5841.0
2024-03-15 10:20:00,419.36,420.43,419.27,420.43,8166.0,412.5668,413.6195,412.4782,413.6195,8166.0
2024-03-15 10:30:00,420.24,420.51,419.31,419.63,16423.0,413.4325,413.6982,412.5176,412.8324,16423.0
2024-03-15 10:40:00,419.91,420.24,419.29,420.24,6243.0,413.1079,413.4325,412.4979,413.4325,6243.0
2024-03-15 10:50:00,420.5,421.8,420.43,421.25,6708.0,413.6883,414.9673,413.6195,414.4262,6708.0
2024-03-15 11:00:00,421.58,421.85,419.81,420.39,5897.0,414.7508,415.0165,413.0095,413.5801,5897.0
2024-03-15 11:10:00,420.39,420.87,419.77,420.29,7726.0,413.5801,414.0523,412.9701,413.4817,7726.0
2024-03-15 11:20:00,420.51,421.54,420.51,421.54,2952.0,413.6982,414.7115,413.6982,414.7115,2952.0
2024-03-15 11:30:00,421.54,421.85,420.69,420.69,4675.0,414.7115,415.0165,413.8752,413.8752,4675.0
2024-03-15 11:40:00,421.19,421.56,421.0,421.27,8162.0,414.3671,414.7312,414.1802,414.4458,8162.0
2024-03-15 11:50:00,421.27,421.58,420.71,421.29,8289.0,414.4458,414.7508,413.8949,414.4655,8289.0
2024-03-15 12:00:00,421.37,421.74,419.84,420.35,20194.0,414.5442,414.9082,413.039,413.5408,20194.0
2024-03-15 12:10:00,420.35,420.5,419.37,419.62,7415.0,413.5408,413.6883,412.5766,412.8226,7415.0
2024-03-15 12:20:00,419.53,419.87,419.42,419.61,6322.0,412.734,413.0685,412.6258,412.8127,6322.0
2024-03-15 12:30:00,419.64,419.9,418.73,418.74,4012.0,412.8423,413.098,411.947,411.9568,4012.0
2024-03-15 12:40:00,419.25,419.54,418.94,419.0,3186.0,412.4586,412.7439,412.1536,412.2126,3186.0
2024-03-15 12:50:00,419.0,419.35,419.0,419.27,1465.0,412.2126,412.5569,412.2126,412.4782,1465.0
2024-03-15 13:00:00,419.27,420.23,419.07,419.94,10481.0,412.4782,413.4227,412.2815,413.1374,10481.0
2024-03-15 13:10:00,420.0,420.1,419.67,419.93,4575.0,413.1964,413.2948,412.8718,413.1276,4575.0
2024-03-15 13:20:00,419.84,420.1,419.45,419.58,16021.0,413.039,413.2948,412.6553,412.7832,16021.0
2024-03-15 13:30:00,419.59,419.93,419.16,419.44,27294.0,412.7931,413.1276,412.37,412.6455,27294.0
2024-03-15 13:40:00,419.74,419.79,418.56,418.95,1866.0,412.9406,412.9898,411.7797,412.1634,1866.0
2024-03-15 13:50:00,418.86,419.22,418.71,419.22,1131.0,412.0749,412.4291,411.9273,412.4291,1131.0
2024-03-15 14:00:00,419.33,419.67,418.58,418.62,6073.0,412.5373,412.8718,411.7994,411.8388,6073.0
2024-03-15 14:10:00,418.82,419.46,418.73,419.46,4964.0,412.0355,412.6652,411.947,412.6652,4964.0
2024-03-15 14:20:00,419.46,419.7,419.28,419.62,4288.0,412.6652,412.9013,412.4881,412.8226,4288.0
2024-03-15 14:30:00,419.54,419.9,419.32,419.9,5531.0,412.7439,413.098,412.5274,413.098,5531.0
2024-03-15 14:40:00,419.95,420.2,419.24,419.25,7988.0,413.1472,413.3932,412.4487,412.4586,7988.0
2024-03-15 14:50:00,419.3,419.71,419.3,419.42,8428.0,412.5078,412.9111,412.5078,412.6258,8428.0
2024-03-15 15:00:00,419.33,419.42,418.96,418.99,6126.0,412.5373,412.6258,412.1733,412.2028,6126.0
2024-03-15 15:10:00,418.99,419.11,418.62,418.78,4048.0,412.2028,412.3208,411.8388,411.9962,4048.0
2024-03-15 15:20:00,418.78,418.78,418.23,418.28,6327.0,411.9962,411.9962,411.4551,411.5043,6327.0
2024-03-15 15:30:00,418.33,418.33,417.65,418.29,5407.0,411.5535,411.5535,410.8845,411.5141,5407.0
2024-03-15 15:40:00,418.38,419.59,418.25,419.56,8320.0,411.6027,412.7931,411.4748,412.7635,8320.0
2024-03-15 15:50:00,419.77,419.87,418.68,419.68,45666.0,412.9701,413.0685,411.8978,412.8816,45666.0
2024-03-18 09:30:00,420.51,422.18,418.47,421.76,7954.0,413.6982,415.3411,411.6912,414.9279,7954.0
2024-03-18 09:40:00,421.71,422.8,421.51,422.04,8534.0,414.8787,415.9511,414.682,415.2034,8534.0
2024-03-18 09:50:00,422.24,423.58,421.74,423.21,4633.0,415.4001,416.7184,414.9082,416.3544,4633.0
2024-03-18 10:00:00,423.79,423.8,422.97,423.29,4890.0,416.925,416.9349,416.1183,416.4331,4890.0
2024-03-18 10:10:00,423.42,424.58,423.07,424.58,4780.0,416.561,417.7022,416.2167,417.7022,4780.0
2024-03-18 10:20:00,424.15,424.95,423.81,424.61,9177.0,417.2792,418.0662,416.9447,417.7317,9177.0
2024-03-18 10:30:00,424.62,424.86,424.43,424.66,4488.0,417.7416,417.9777,417.5547,417.7809,4488.0
2024-03-18 10:40:00,424.65,424.82,423.73,424.82,9724.0,417.7711,417.9383,416.866,417.9383,9724.0
2024-03-18 10:50:00,424.82,425.95,424.81,425.89,5532.0,417.9383,419.05,417.9285,418.991,5532.0
2024-03-18 11:00:00,425.73,426.45,425.58,426.44,5434.0,418.8336,419.5419,418.686,419.5321,5434.0
2024-03-18 11:10:00,426.5,427.19,426.5,427.11,5920.0,419.5911,420.2699,419.5911,420.1912,5920.0
2024-03-18 11:20:00,427.13,427.74,426.87,426.88,8706.0,420.2109,420.811,419.9551,419.965,8706.0
2024-03-18 11:30:00,426.7,426.73,425.63,426.3,6092.0,419.7879,419.8174,418.7352,419.3944,6092.0
2024-03-18 11:40:00,426.3,427.42,426.3,427.16,2206.0,419.3944,420.4962,419.3944,420.2404,2206.0
2024-03-18 11:50:00,427.17,427.21,426.29,426.78,6457.0,420.2503,420.2896,419.3845,419.8666,6457.0
2024-03-18 12:00:00,426.49,426.49,425.72,425.72,1694.0,419.5813,419.5813,418.8238,418.8238,1694.0
2024-03-18 12:10:00,425.85,426.3,425.73,426.15,1653.0,418.9517,419.3944,418.8336,419.2468,1653.0
2024-03-18 12:20:00,426.35,426.69,426.18,426.58,4130.0,419.4436,419.778,419.2763,419.6698,4130.0
2024-03-18 12:30:00,426.52,427.01,425.69,425.69,2959.0,419.6108,420.0929,418.7942,418.7942,2959.0
2024-03-18 12:40:00,425.84,426.0,424.94,425.07,1846.0,418.9418,419.0992,418.0564,418.1843,1846.0
2024-03-18 12:50:00,425.0,425.79,424.9,425.69,3452.0,418.1154,418.8926,418.017,418.7942,3452.0
2024-03-18 13:00:00,425.67,426.26,425.45,425.53,13140.0,418.7746,419.355,418.5581,418.6368,13140.0
2024-03-18 13:10:00,425.49,425.85,424.87,425.85,16945.0,418.5975,418.9517,417.9875,418.9517,16945.0
2024-03-18 13:20:00,425.92,425.94,425.37,425.73,17315.0,419.0205,419.0402,418.4794,418.8336,17315.0
2024-03-18 13:30:00,425.74,425.76,424.56,424.56,3535.0,418.8434,418.8631,417.6826,417.6826,3535.0
2024-03-18 13:40:00,424.28,424.44,424.05,424.06,2978.0,417.4071,417.5645,417.1808,417.1907,2978.0
2024-03-18 13:50:00,424.36,424.52,423.9,424.09,3177.0,417.4858,417.6432,417.0332,417.2202,3177.0
2024-03-18 14:00:00,424.0,424.36,423.59,423.59,2974.0,417.1316,417.4858,416.7283,416.7283,2974.0
2024-03-18 14:10:00,423.65,424.25,423.64,424.25,2550.0,416.7873,417.3776,416.7775,417.3776,2550.0
2024-03-18 14:20:00,424.37,424.37,423.92,424.06,4346.0,417.4956,417.4956,417.0529,417.1907,4346.0
2024-03-18 14:30:00,424.02,424.45,424.02,424.27,3382.0,417.1513,417.5743,417.1513,417.3973,3382.0
2024-03-18 14:40:00,424.25,424.25,423.61,423.93,4262.0,417.3776,417.3776,416.7479,417.0628,4262.0
2024-03-18 14:50:00,424.11,424.25,423.8,424.19,35873.0,417.2398,417.3776,416.9349,417.3185,35873.0
2024-03-18 15:00:00,424.26,424.34,424.05,424.13,10959.0,417.3874,417.4661,417.1808,417.2595,10959.0
2024-03-18 15:10:00,424.09,424.19,423.97,424.11,3449.0,417.2202,417.3185,417.1021,417.2398,3449.0
2024-03-18 15:20:00,424.15,424.48,423.57,424.44,5418.0,417.2792,417.6038,416.7086,417.5645,5418.0
2024-03-18 15:30:00,424.34,424.84,424.22,424.75,8818.0,417.4661,417.958,417.3481,417.8695,8818.0
2024-03-18 15:40:00,424.54,425.03,424.36,424.36,6527.0,417.6629,418.1449,417.4858,417.4858,6527.0
2024-03-18 15:50:00,424.17,424.5,423.67,424.37,28653.0,417.2989,417.6235,416.807,417.4956,28653.0
2024-03-19 09:30:00,425.02,429.23,425.02,427.06,9376.0,418.1351,422.2769,418.1351,420.1421,9376.0
2024-03-19 09:40:00,427.94,429.08,427.18,428.34,3802.0,421.0078,422.1293,420.2601,421.4013,3802.0
2024-03-19 09:50:00,428.21,428.21,427.03,427.43,3799.0,421.2734,421.2734,420.1125,420.5061,3799.0
2024-03-19 10:00:00,427.73,428.08,426.92,426.92,4085.0,420.8012,421.1455,420.0043,420.0043,4085.0
2024-03-19 10:10:00,427.01,427.39,426.94,427.19,3955.0,420.0929,420.4667,420.024,420.2699,3955.0
2024-03-19 10:20:00,427.36,427.38,426.84,427.06,2306.0,420.4372,420.4569,419.9256,420.1421,2306.0
2024-03-19 10:30:00,427.2,427.82,427.01,427.76,3771.0,420.2798,420.8897,420.0929,420.8307,3771.0
2024-03-19 10:40:00,428.04,428.04,426.87,426.97,5393.0,421.1062,421.1062,419.9551,420.0535,5393.0
2024-03-19 10:50:00,426.69,427.01,426.31,426.56,2001.0,419.778,420.0929,419.4042,419.6502,2001.0
2024-03-19 11:00:00,426.31,427.0,426.05,426.05,3979.0,419.4042,420.083,419.1484,419.1484,3979.0
2024-03-19 11:10:00,426.37,426.72,426.29,426.49,1314.0,419.4632,419.8076,419.3845,419.5813,1314.0
2024-03-19 11:20:00,426.29,426.99,426.29,426.85,2368.0,419.3845,420.0732,419.3845,419.9355,2368.0
2024-03-19 11:30:00,427.0,427.44,426.85,427.15,6711.0,420.083,420.5159,419.9355,420.2306,6711.0
2024-03-19 11:40:00,427.21,427.43,427.07,427.43,1232.0,420.2896,420.5061,420.1519,420.5061,1232.0
2024-03-19 11:50:00,427.42,427.57,427.07,427.07,2849.0,420.4962,420.6438,420.1519,420.1519,2849.0
2024-03-19 12:00:00,427.06,427.09,426.75,427.06,3257.0,420.1421,420.1716,419.8371,420.1421,3257.0
2024-03-19 12:10:00,427.06,427.15,426.99,427.08,1925.0,420.1421,420.2306,420.0732,420.1617,1925.0
2024-03-19 12:20:00,427.13,427.67,427.02,427.27,7577.0,420.2109,420.7422,420.1027,420.3487,7577.0
2024-03-19 12:30:00,427.29,427.96,427.25,427.96,3011.0,420.3683,421.0275,420.329,421.0275,3011.0
2024-03-19 12:40:00,427.92,428.11,427.79,428.07,2296.0,420.9881,421.175,420.8602,421.1357,2296.0
2024-03-19 12:50:00,428.18,428.26,427.37,427.81,5058.0,421.2439,421.3226,420.447,420.8799,5058.0
2024-03-19 13:00:00,428.12,428.51,427.55,427.58,3776.0,421.1849,421.5686,420.6241,420.6536,3776.0
2024-03-19 13:10:00,427.72,427.75,427.4,427.69,2463.0,420.7914,420.8209,420.4765,420.7619,2463.0
2024-03-19 13:20:00,427.72,428.36,427.58,428.31,3500.0,420.7914,421.421,420.6536,421.3718,3500.0
2024-03-19 13:30:00,428.31,428.55,427.9,428.05,9519.0,421.3718,421.6079,420.9684,421.116,9519.0
2024-03-19 13:40:00,427.93,428.08,427.68,427.68,1895.0,420.998,421.1455,420.752,420.752,1895.0
2024-03-19 13:50:00,427.91,428.03,427.73,427.98,1941.0,420.9783,421.0963,420.8012,421.0472,1941.0
2024-03-19 14:00:00,428.05,428.05,427.22,427.22,4902.0,421.116,421.116,420.2995,420.2995,4902.0
2024-03-19 14:10:00,427.29,427.33,426.73,426.77,1947.0,420.3683,420.4077,419.8174,419.8568,1947.0
2024-03-19 14:20:00,426.8,427.12,426.75,426.92,2726.0,419.8863,420.2011,419.8371,420.0043,2726.0
2024-03-19 14:30:00,426.9,427.41,426.9,427.41,2006.0,419.9846,420.4864,419.9846,420.4864,2006.0
2024-03-19 14:40:00,427.54,428.18,427.54,428.13,2214.0,420.6143,421.2439,420.6143,421.1947,2214.0
2024-03-19 14:50:00,428.15,428.24,427.2,427.44,7326.0,421.2144,421.3029,420.2798,420.5159,7326.0
2024-03-19 15:00:00,427.4,427.74,427.29,427.5,3450.0,420.4765,420.811,420.3683,420.5749,3450.0
2024-03-19 15:10:00,427.5,428.18,427.41,428.18,17677.0,420.5749,421.2439,420.4864,421.2439,17677.0
2024-03-19 15:20:00,428.19,428.42,427.71,427.99,14668.0,421.2538,421.48,420.7815,421.057,14668.0
2024-03-19 15:30:00,427.94,428.42,427.76,428.13,9093.0,421.0078,421.48,420.8307,421.1947,9093.0
2024-03-19 15:40:00,428.31,428.62,428.08,428.35,12372.0,421.3718,421.6768,421.1455,421.4112,12372.0
2024-03-19 15:50:00,428.42,429.2,428.14,428.99,36820.0,421.48,422.2474,421.2046,422.0408,36820.0
2024-03-20 09:30:00,428.29,429.04,425.37,429.04,3716.0,421.3521,422.09,418.4794,422.09,3716.0
2024-03-20 09:40:00,429.84,430.0,429.3,429.65,1953.0,422.877,423.0344,422.3458,422.6901,1953.0
2024-03-20 09:50:00,429.23,430.6,429.2,430.6,5073.0,422.2769,423.6247,422.2474,423.6247,5073.0
2024-03-20 10:00:00,430.7,430.84,430.0,430.23,5253.0,423.7231,423.8608,423.0344,423.2607,5253.0
2024-03-20 10:10:00,430.58,430.73,430.32,430.67,2592.0,423.605,423.7526,423.3492,423.6936,2592.0
2024-03-20 10:20:00,430.58,431.29,430.58,430.76,3808.0,423.605,424.3035,423.605,423.7821,3808.0
2024-03-20 10:30:00,431.14,431.4,430.03,430.03,4388.0,424.156,424.4118,423.0639,423.0639,4388.0
2024-03-20 10:40:00,430.17,431.24,430.17,431.06,4043.0,423.2017,424.2543,423.2017,424.0773,4043.0
2024-03-20 10:50:00,431.11,431.11,429.96,429.96,3434.0,424.1264,424.1264,422.9951,422.9951,3434.0
2024-03-20 11:00:00,429.87,429.9,429.47,429.76,2912.0,422.9065,422.9361,422.513,422.7983,2912.0
2024-03-20 11:10:00,429.86,430.45,429.78,430.22,2703.0,422.8967,423.4771,422.818,423.2509,2703.0
2024-03-20 11:20:00,430.27,430.27,429.48,429.61,3927.0,423.3001,423.3001,422.5229,422.6507,3927.0
2024-03-20 11:30:00,429.58,430.17,429.52,429.75,3222.0,422.6212,423.2017,422.5622,422.7885,3222.0
2024-03-20 11:40:00,429.78,430.15,429.59,430.02,6826.0,422.818,423.182,422.6311,423.0541,6826.0
2024-03-20 11:50:00,429.99,429.99,429.65,429.87,1920.0,423.0246,423.0246,422.6901,422.9065,1920.0
2024-03-20 12:00:00,429.93,430.2,429.51,429.52,2243.0,422.9656,423.2312,422.5524,422.5622,2243.0
2024-03-20 12:10:00,429.53,430.05,429.53,430.04,4178.0,422.572,423.0836,422.572,423.0738,4178.0
2024-03-20 12:20:00,430.06,430.06,429.73,429.9,3254.0,423.0935,423.0935,422.7688,422.9361,3254.0
2024-03-20 12:30:00,429.89,429.89,429.33,429.33,3674.0,422.9262,422.9262,422.3753,422.3753,3674.0
2024-03-20 12:40:00,429.15,429.23,428.83,429.15,8429.0,422.1982,422.2769,421.8834,422.1982,8429.0
2024-03-20 12:50:00,429.13,429.36,428.78,428.91,3151.0,422.1785,422.4048,421.8342,421.9621,3151.0
2024-03-20 13:00:00,428.91,428.91,428.27,428.27,2340.0,421.9621,421.9621,421.3325,421.3325,2340.0
2024-03-20 13:10:00,428.18,428.36,427.94,428.35,2587.0,421.2439,421.421,421.0078,421.4112,2587.0
2024-03-20 13:20:00,428.35,428.51,428.34,428.48,2151.0,421.4112,421.5686,421.4013,421.5391,2151.0
2024-03-20 13:30:00,428.46,428.46,428.11,428.19,2043.0,421.5194,421.5194,421.175,421.2538,2043.0
2024-03-20 13:40:00,428.07,428.25,427.81,428.24,3046.0,421.1357,421.3128,420.8799,421.3029,3046.0
2024-03-20 13:50:00,428.3,428.51,427.84,427.84,2841.0,421.362,421.5686,420.9094,420.9094,2841.0
2024-03-20 14:00:00,428.12,431.01,428.02,429.33,6529.0,421.1849,424.0281,421.0865,422.3753,6529.0
2024-03-20 14:10:00,429.82,430.55,429.59,429.69,2492.0,422.8573,423.5755,422.6311,422.7295,2492.0
2024-03-20 14:20:00,429.58,430.11,429.51,430.05,2881.0,422.6212,423.1426,422.5524,423.0836,2881.0
2024-03-20 14:30:00,430.62,430.75,428.87,430.49,4912.0,423.6444,423.7723,421.9227,423.5165,4912.0
2024-03-20 14:40:00,430.4,432.57,430.14,432.56,4102.0,423.428,425.5628,423.1722,425.553,4102.0
2024-03-20 14:50:00,432.43,433.01,431.62,432.52,3831.0,425.4251,425.9957,424.6282,425.5136,3831.0
2024-03-20 15:00:00,432.63,433.56,432.62,433.54,4331.0,425.6218,426.5368,425.612,426.5171,4331.0
2024-03-20 15:10:00,433.54,433.54,432.35,433.0,4206.0,426.5171,426.5171,425.3464,425.9858,4206.0
2024-03-20 15:20:00,433.18,433.8,432.93,433.62,6273.0,426.1629,426.7729,425.917,426.5958,6273.0
2024-03-20 15:30:00,433.36,433.62,432.35,432.66,5623.0,426.34,426.5958,425.3464,425.6513,5623.0
2024-03-20 15:40:00,432.61,432.76,430.43,430.43,11992.0,425.6022,425.7497,423.4575,423.4575,11992.0
2024-03-20 15:50:00,431.17,431.53,430.59,430.96,62589.0,424.1855,424.5396,423.6149,423.9789,62589.0
2024-03-21 09:30:00,431.0,435.11,429.71,435.11,8941.0,424.0182,428.0617,422.7491,428.0617,8941.0
2024-03-21 09:40:00,435.62,436.66,434.77,435.43,3146.0,428.5634,429.5865,427.7272,428.3765,3146.0
2024-03-21 09:50:00,435.69,435.9,434.44,435.73,7104.0,428.6323,428.8389,427.4025,428.6716,7104.0
2024-03-21 10:00:00,436.61,437.23,435.66,436.38,8638.0,429.5374,430.1473,428.6027,429.3111,8638.0
2024-03-21 10:10:00,436.53,436.74,435.33,435.57,4748.0,429.4587,429.6652,428.2781,428.5142,4748.0
2024-03-21 10:20:00,435.6,435.65,435.11,435.12,2750.0,428.5437,428.5929,428.0617,428.0715,2750.0
2024-03-21 10:30:00,435.06,435.43,434.89,435.13,3300.0,428.0125,428.3765,427.8452,428.0813,3300.0
2024-03-21 10:40:00,435.07,436.04,435.07,435.31,2839.0,428.0223,428.9766,428.0223,428.2584,2839.0
2024-03-21 10:50:00,434.85,435.56,434.85,435.53,2709.0,427.8059,428.5044,427.8059,428.4749,2709.0
2024-03-21 11:00:00,436.19,436.19,435.48,435.65,2871.0,429.1242,429.1242,428.4257,428.5929,2871.0
2024-03-21 11:10:00,435.77,436.13,435.76,435.91,1800.0,428.711,429.0651,428.7011,428.8487,1800.0
2024-03-21 11:20:00,435.86,435.87,434.9,435.18,2235.0,428.7995,428.8093,427.8551,428.1305,2235.0
2024-03-21 11:30:00,435.25,436.3,435.25,435.89,3925.0,428.1994,429.2324,428.1994,428.829,3925.0
2024-03-21 11:40:00,436.01,436.15,435.74,435.9,17914.0,428.9471,429.0848,428.6814,428.8389,17914.0
2024-03-21 11:50:00,435.83,436.02,435.09,435.72,4305.0,428.77,428.9569,428.042,428.6618,4305.0
2024-03-21 12:00:00,435.32,436.17,435.22,435.61,3751.0,428.2683,429.1045,428.1699,428.5536,3751.0
2024-03-21 12:10:00,435.81,435.97,435.74,435.77,2717.0,428.7503,428.9077,428.6814,428.711,2717.0
2024-03-21 12:20:00,435.7,436.2,435.49,435.99,2869.0,428.6421,429.134,428.4355,428.9274,2869.0
2024-03-21 12:30:00,436.13,436.36,435.77,435.94,2327.0,429.0651,429.2914,428.711,428.8782,2327.0
2024-03-21 12:40:00,435.93,436.16,435.29,435.59,2613.0,428.8684,429.0946,428.2387,428.5339,2613.0
2024-03-21 12:50:00,435.9,436.04,435.85,435.9,888.0,428.8389,428.9766,428.7897,428.8389,888.0
2024-03-21 13:00:00,436.07,436.1,435.28,435.53,3279.0,429.0061,429.0356,428.2289,428.4749,3279.0
2024-03-21 13:10:00,435.65,436.06,435.38,435.81,23847.0,428.5929,428.9963,428.3273,428.7503,23847.0
2024-03-21 13:20:00,435.81,436.14,435.32,435.95,3429.0,428.7503,429.075,428.2683,428.888,3429.0
2024-03-21 13:30:00,435.94,435.97,435.49,435.94,5495.0,428.8782,428.9077,428.4355,428.8782,5495.0
2024-03-21 13:40:00,436.06,436.37,436.02,436.12,3151.0,428.9963,429.3012,428.9569,429.0553,3151.0
2024-03-21 13:50:00,436.33,436.33,436.01,436.22,2666.0,429.2619,429.2619,428.9471,429.1537,2666.0
2024-03-21 14:00:00,436.34,436.99,436.34,436.56,5322.0,429.2717,429.9112,429.2717,429.4882,5322.0
2024-03-21 14:10:00,436.65,437.08,436.45,436.45,2712.0,429.5767,429.9997,429.3799,429.3799,2712.0
2024-03-21 14:20:00,436.64,436.84,436.5,436.76,3221.0,429.5669,429.7636,429.4291,429.6849,3221.0
2024-03-21 14:30:00,436.76,437.22,436.76,436.86,4749.0,429.6849,430.1375,429.6849,429.7833,4749.0
2024-03-21 14:40:00,436.87,436.99,436.34,436.46,4468.0,429.7931,429.9112,429.2717,429.3898,4468.0
2024-03-21 14:50:00,436.33,436.64,436.33,436.35,3897.0,429.2619,429.5669,429.2619,429.2816,3897.0
2024-03-21 15:00:00,436.62,436.8,436.36,436.66,3255.0,429.5472,429.7243,429.2914,429.5865,3255.0
2024-03-21 15:10:00,436.89,436.91,436.67,436.79,2179.0,429.8128,429.8325,429.5964,429.7144,2179.0
2024-03-21 15:20:00,436.86,436.93,436.33,436.45,9677.0,429.7833,429.8522,429.2619,429.3799,9677.0
2024-03-21 15:30:00,436.45,436.73,436.0,436.34,11994.0,429.3799,429.6554,428.9372,429.2717,11994.0
2024-03-21 15:40:00,436.49,436.94,436.21,436.23,14449.0,429.4193,429.862,429.1438,429.1635,14449.0
2024-03-21 15:50:00,436.44,436.63,435.52,435.85,25785.0,429.3701,429.557,428.465,428.7897,25785.0
2024-03-22 09:30:00,436.48,436.48,434.42,434.54,4382.0,429.4095,429.4095,427.3828,427.5009,4382.0
2024-03-22 09:40:00,434.43,434.64,433.2,433.77,2013.0,427.3927,427.5993,426.1826,426.7434,2013.0
2024-03-22 09:50:00,433.47,434.63,433.47,434.05,3427.0,426.4482,427.5894,426.4482,427.0188,3427.0
2024-03-22 10:00:00,434.26,434.47,433.43,433.43,3348.0,427.2254,427.432,426.4089,426.4089,3348.0
2024-03-22 10:10:00,433.38,433.58,432.9,433.58,1654.0,426.3597,426.5564,425.8875,426.5564,1654.0
2024-03-22 10:20:00,433.36,433.63,433.03,433.27,2500.0,426.34,426.6056,426.0153,426.2515,2500.0
2024-03-22 10:30:00,433.2,433.91,433.2,433.69,1200.0,426.1826,426.8811,426.1826,426.6647,1200.0
2024-03-22 10:40:00,433.7,433.7,432.87,433.11,2864.0,426.6745,426.6745,425.8579,426.0941,2864.0
2024-03-22 10:50:00,433.21,433.21,432.87,432.87,980.0,426.1924,426.1924,425.8579,425.8579,980.0
2024-03-22 11:00:00,432.86,433.09,432.3,432.31,4005.0,425.8481,426.0744,425.2972,425.307,4005.0
2024-03-22 11:10:00,432.28,432.4,431.99,432.04,6551.0,425.2775,425.3956,424.9922,425.0414,6551.0
2024-03-22 11:20:00,432.23,432.43,431.58,431.97,9579.0,425.2283,425.4251,424.5888,424.9725,9579.0
2024-03-22 11:30:00,432.19,432.68,432.07,432.68,1931.0,425.189,425.671,425.0709,425.671,1931.0
2024-03-22 11:40:00,432.46,432.48,431.48,431.49,3550.0,425.4546,425.4743,424.4905,424.5003,3550.0
2024-03-22 11:50:00,431.49,431.55,431.06,431.49,5518.0,424.5003,424.5593,424.0773,424.5003,5518.0
2024-03-22 12:00:00,431.42,431.62,431.42,431.62,3782.0,424.4314,424.6282,424.4314,424.6282,3782.0
2024-03-22 12:10:00,431.47,431.55,430.7,430.7,6956.0,424.4806,424.5593,423.7231,423.7231,6956.0
2024-03-22 12:20:00,430.67,431.41,430.66,431.34,3510.0,423.6936,424.4216,423.6837,424.3527,3510.0
2024-03-22 12:30:00,431.24,431.32,431.12,431.25,3385.0,424.2543,424.333,424.1363,424.2642,3385.0
2024-03-22 12:40:00,431.25,431.98,431.24,431.88,2605.0,424.2642,424.9824,424.2543,424.884,2605.0
2024-03-22 12:50:00,432.15,432.53,431.84,432.34,2913.0,425.1496,425.5234,424.8446,425.3365,2913.0
2024-03-22 13:00:00,432.12,432.22,431.97,431.98,3327.0,425.1201,425.2185,424.9725,424.9824,3327.0
2024-03-22 13:10:00,432.16,432.9,431.95,432.9,1811.0,425.1594,425.8875,424.9528,425.8875,1811.0
2024-03-22 13:20:00,432.91,432.91,432.69,432.69,1158.0,425.8973,425.8973,425.6809,425.6809,1158.0
2024-03-22 13:30:00,433.04,433.04,432.52,432.53,2851.0,426.0252,426.0252,425.5136,425.5234,2851.0
2024-03-22 13:40:00,432.55,432.81,432.55,432.63,2875.0,425.5431,425.7989,425.5431,425.6218,2875.0
2024-03-22 13:50:00,432.71,432.88,432.67,432.86,5503.0,425.7005,425.8678,425.6612,425.8481,5503.0
2024-03-22 14:00:00,432.66,432.85,432.26,432.46,3880.0,425.6513,425.8383,425.2578,425.4546,3880.0
2024-03-22 14:10:00,432.29,432.57,432.22,432.34,2308.0,425.2873,425.5628,425.2185,425.3365,2308.0
2024-03-22 14:20:00,432.3,432.74,432.27,432.74,2256.0,425.2972,425.73,425.2677,425.73,2256.0
2024-03-22 14:30:00,432.91,432.91,432.4,432.49,1687.0,425.8973,425.8973,425.3956,425.4841,1687.0
2024-03-22 14:40:00,432.48,432.48,432.04,432.06,2813.0,425.4743,425.4743,425.0414,425.0611,2813.0
2024-03-22 14:50:00,432.08,432.48,432.08,432.39,4469.0,425.0807,425.4743,425.0807,425.3857,4469.0
2024-03-22 15:00:00,432.23,432.23,431.56,431.56,3737.0,425.2283,425.2283,424.5692,424.5692,3737.0
2024-03-22 15:10:00,431.66,431.66,430.66,431.08,5815.0,424.6675,424.6675,423.6837,424.0969,5815.0
2024-03-22 15:20:00,431.01,431.33,430.61,431.33,4491.0,424.0281,424.3429,423.6345,424.3429,4491.0
2024-03-22 15:30:00,431.39,431.41,430.94,431.35,2967.0,424.4019,424.4216,423.9592,424.3626,2967.0
2024-03-22 15:40:00,431.36,431.95,431.36,431.95,6286.0,424.3724,424.9528,424.3724,424.9528,6286.0
2024-03-22 15:50:00,432.02,432.54,429.79,430.29,37867.0,425.0217,425.5333,422.8278,423.3197,37867.0
2024-03-25 09:30:00,429.05,431.42,429.05,431.42,2877.0,422.0998,424.4314,422.0998,424.4314,2877.0
2024-03-25 09:40:00,431.17,432.02,430.29,430.87,6226.0,424.1855,425.0217,423.3197,423.8903,6226.0
2024-03-25 09:50:00,430.86,431.07,430.63,431.02,1169.0,423.8805,424.0871,423.6542,424.0379,1169.0
2024-03-25 10:00:00,430.48,431.19,430.47,430.84,4653.0,423.5067,424.2052,423.4968,423.8608,4653.0
2024-03-25 10:10:00,430.77,431.67,430.77,431.52,1677.0,423.792,424.6774,423.792,424.5298,1677.0
2024-03-25 10:20:00,431.56,432.09,430.52,430.52,16272.0,424.5692,425.0906,423.546,423.546,16272.0
2024-03-25 10:30:00,431.22,432.01,430.57,431.04,2912.0,424.2347,425.0119,423.5952,424.0576,2912.0
2024-03-25 10:40:00,431.56,431.84,430.31,431.6,6837.0,424.5692,424.8446,423.3394,424.6085,6837.0
2024-03-25 10:50:00,431.71,432.35,431.33,432.31,4662.0,424.7167,425.3464,424.3429,425.307,4662.0
2024-03-25 11:00:00,432.63,432.63,431.96,432.34,1826.0,425.6218,425.6218,424.9627,425.3365,1826.0
2024-03-25 11:10:00,432.58,432.65,432.23,432.63,2630.0,425.5726,425.6415,425.2283,425.6218,2630.0
2024-03-25 11:20:00,432.37,432.63,432.36,432.52,1486.0,425.366,425.6218,425.3562,425.5136,1486.0
2024-03-25 11:30:00,432.52,432.89,432.38,432.86,4664.0,425.5136,425.8776,425.3759,425.8481,4664.0
2024-03-25 11:40:00,432.73,433.02,432.6,432.62,1992.0,425.7202,426.0055,425.5923,425.612,1992.0
2024-03-25 11:50:00,432.59,432.74,432.54,432.74,552.0,425.5825,425.73,425.5333,425.73,552.0
2024-03-25 12:00:00,432.59,432.84,432.58,432.83,1272.0,425.5825,425.8284,425.5726,425.8186,1272.0
2024-03-25 12:10:00,432.87,432.95,432.72,432.78,1500.0,425.8579,425.9366,425.7104,425.7694,1500.0
2024-03-25 12:20:00,432.69,433.12,432.69,433.12,4541.0,425.6809,426.1039,425.6809,426.1039,4541.0
2024-03-25 12:30:00,432.89,433.08,432.75,432.87,3106.0,425.8776,426.0645,425.7399,425.8579,3106.0
2024-03-25 12:40:00,433.0,433.0,432.38,432.56,2456.0,425.9858,425.9858,425.3759,425.553,2456.0
2024-03-25 12:50:00,432.31,432.45,432.23,432.25,1166.0,425.307,425.4447,425.2283,425.248,1166.0
2024-03-25 13:00:00,432.44,432.76,432.43,432.76,900.0,425.4349,425.7497,425.4251,425.7497,900.0
2024-03-25 13:10:00,432.91,432.91,432.64,432.76,1862.0,425.8973,425.8973,425.6317,425.7497,1862.0
2024-03-25 13:20:00,432.9,433.04,432.61,432.73,1402.0,425.8875,426.0252,425.6022,425.7202,1402.0
2024-03-25 13:30:00,432.64,432.64,432.05,432.26,5362.0,425.6317,425.6317,425.0512,425.2578,5362.0
2024-03-25 13:40:00,432.28,432.6,432.23,432.49,1700.0,425.2775,425.5923,425.2283,425.4841,1700.0
2024-03-25 13:50:00,432.43,432.43,431.58,431.78,2185.0,425.4251,425.4251,424.5888,424.7856,2185.0
2024-03-25 14:00:00,431.79,431.92,431.45,431.49,3469.0,424.7954,424.9233,424.4609,424.5003,3469.0
2024-03-25 14:10:00,431.69,432.05,431.48,431.89,4014.0,424.6971,425.0512,424.4905,424.8938,4014.0
2024-03-25 14:20:00,431.89,432.2,431.88,432.15,1307.0,424.8938,425.1988,424.884,425.1496,1307.0
2024-03-25 14:30:00,432.14,432.14,431.38,431.38,4567.0,425.1398,425.1398,424.3921,424.3921,4567.0
2024-03-25 14:40:00,431.61,431.61,430.61,430.79,3239.0,424.6184,424.6184,423.6345,423.8116,3239.0
2024-03-25 14:50:00,430.63,431.41,430.55,431.27,4662.0,423.6542,424.4216,423.5755,424.2839,4662.0
2024-03-25 15:00:00,431.41,431.42,431.09,431.38,4045.0,424.4216,424.4314,424.1068,424.3921,4045.0
2024-03-25 15:10:00,431.48,431.52,430.91,431.02,2937.0,424.4905,424.5298,423.9297,424.0379,2937.0
2024-03-25 15:20:00,431.05,431.22,430.88,431.13,4236.0,424.0674,424.2347,423.9002,424.1461,4236.0
2024-03-25 15:30:00,431.18,431.61,431.03,431.61,3665.0,424.1953,424.6184,424.0477,424.6184,3665.0
2024-03-25 15:40:00,431.76,432.02,431.48,431.55,7253.0,424.7659,425.0217,424.4905,424.5593,7253.0
2024-03-25 15:50:00,431.39,431.75,431.07,431.23,40242.0,424.4019,424.7561,424.0871,424.2445,40242.0
2024-03-26 09:30:00,431.67,431.71,431.67,431.71,2712.0,424.6774,424.7167,424.6774,424.7167,2712.0
2024-03-26 09:40:00,431.78,432.9,431.76,432.9,4235.0,424.7856,425.8875,424.7659,425.8875,4235.0
2024-03-26 09:50:00,432.69,433.31,432.68,433.07,1200.0,425.6809,426.2908,425.671,426.0547,1200.0
2024-03-26 10:00:00,432.71,433.34,432.06,433.18,2229.0,425.7005,426.3203,425.0611,426.1629,2229.0
2024-03-26 10:10:00,432.96,433.86,432.95,433.32,2491.0,425.9465,426.8319,425.9366,426.3006,2491.0
2024-03-26 10:20:00,433.59,434.06,432.87,433.58,2958.0,426.5663,427.0287,425.8579,426.5564,2958.0
2024-03-26 10:30:00,433.82,433.82,432.75,433.47,3262.0,426.7926,426.7926,425.7399,426.4482,3262.0
2024-03-26 10:40:00,433.48,433.79,432.73,432.74,2629.0,426.4581,426.763,425.7202,425.73,2629.0
2024-03-26 10:50:00,433.04,433.48,432.72,433.48,1182.0,426.0252,426.4581,425.7104,426.4581,1182.0
2024-03-26 11:00:00,434.07,434.07,433.18,433.43,1748.0,427.0385,427.0385,426.1629,426.4089,1748.0
2024-03-26 11:10:00,433.18,433.59,432.35,432.36,2572.0,426.1629,426.5663,425.3464,425.3562,2572.0
2024-03-26 11:20:00,433.26,433.26,432.62,433.07,3358.0,426.2416,426.2416,425.612,426.0547,3358.0
2024-03-26 11:30:00,432.56,432.75,432.19,432.4,1584.0,425.553,425.7399,425.189,425.3956,1584.0
2024-03-26 11:40:00,432.2,432.67,432.18,432.53,807.0,425.1988,425.6612,425.1791,425.5234,807.0
2024-03-26 11:50:00,432.89,433.08,432.68,433.08,1238.0,425.8776,426.0645,425.671,426.0645,1238.0
2024-03-26 12:00:00,432.98,433.22,432.11,432.41,3615.0,425.9662,426.2023,425.1103,425.4054,3615.0
2024-03-26 12:10:00,432.73,432.87,432.72,432.77,798.0,425.7202,425.8579,425.7104,425.7596,798.0
2024-03-26 12:20:00,432.99,433.66,432.97,433.66,1936.0,425.976,426.6351,425.9563,426.6351,1936.0
2024-03-26 12:30:00,433.55,433.8,433.41,433.49,3464.0,426.5269,426.7729,426.3892,426.4679,3464.0
2024-03-26 12:40:00,433.48,433.93,433.48,433.93,2174.0,426.4581,426.9008,426.4581,426.9008,2174.0
2024-03-26 12:50:00,433.89,434.21,433.89,433.91,1802.0,426.8614,427.1762,426.8614,426.8811,1802.0
2024-03-26 13:00:00,434.11,434.15,433.78,433.78,2114.0,427.0779,427.1172,426.7532,426.7532,2114.0
2024-03-26 13:10:00,433.72,433.72,433.05,433.05,817.0,426.6942,426.6942,426.035,426.035,817.0
2024-03-26 13:20:00,433.0,433.24,432.95,433.18,3435.0,425.9858,426.2219,425.9366,426.1629,3435.0
2024-03-26 13:30:00,433.25,433.25,432.55,432.55,2041.0,426.2318,426.2318,425.5431,425.5431,2041.0
2024-03-26 13:40:00,432.97,433.22,432.75,432.78,1738.0,425.9563,426.2023,425.7399,425.7694,1738.0
2024-03-26 13:50:00,432.77,432.96,432.76,432.94,513.0,425.7596,425.9465,425.7497,425.9268,513.0
2024-03-26 14:00:00,432.94,433.41,432.94,433.28,1415.0,425.9268,426.3892,425.9268,426.2613,1415.0
2024-03-26 14:10:00,433.24,433.36,433.12,433.31,1744.0,426.2219,426.34,426.1039,426.2908,1744.0
2024-03-26 14:20:00,433.41,433.41,433.16,433.21,588.0,426.3892,426.3892,426.1432,426.1924,588.0
2024-03-26 14:30:00,433.17,433.41,433.17,433.33,2005.0,426.1531,426.3892,426.1531,426.3105,2005.0
2024-03-26 14:40:00,433.2,433.28,432.37,432.65,3240.0,426.1826,426.2613,425.366,425.6415,3240.0
2024-03-26 14:50:00,432.85,433.23,432.51,433.01,5361.0,425.8383,426.2121,425.5038,425.9957,5361.0
2024-03-26 15:00:00,432.68,432.73,432.55,432.55,632.0,425.671,425.7202,425.5431,425.5431,632.0
2024-03-26 15:10:00,432.68,432.9,432.49,432.79,1238.0,425.671,425.8875,425.4841,425.7792,1238.0
2024-03-26 15:20:00,432.8,432.99,432.36,432.5,4944.0,425.7891,425.976,425.3562,425.4939,4944.0
2024-03-26 15:30:00,432.4,432.43,432.02,432.43,2309.0,425.3956,425.4251,425.0217,425.4251,2309.0
2024-03-26 15:40:00,432.39,432.77,431.53,431.62,8916.0,425.3857,425.7596,424.5396,424.6282,8916.0
2024-03-26 15:50:00,431.63,431.99,430.86,431.4,23222.0,424.638,424.9922,423.8805,424.4118,23222.0
2024-03-27 09:30:00,435.52,437.8,430.86,437.8,14383.0,428.465,430.7081,423.8805,430.7081,14383.0
2024-03-27 09:40:00,437.12,438.0,435.9,437.17,10201.0,430.0391,430.9048,428.8389,430.0883,10201.0
2024-03-27 09:50:00,437.17,437.93,436.41,437.93,3758.0,430.0883,430.836,429.3406,430.836,3758.0
2024-03-27 10:00:00,437.57,437.57,435.85,435.93,3678.0,430.4818,430.4818,428.7897,428.8684,3678.0
2024-03-27 10:10:00,435.62,435.75,434.23,434.26,4841.0,428.5634,428.6913,427.1959,427.2254,4841.0
2024-03-27 10:20:00,434.45,434.45,433.61,433.72,2744.0,427.4123,427.4123,426.586,426.6942,2744.0
2024-03-27 10:30:00,433.83,434.38,433.82,434.19,2960.0,426.8024,427.3435,426.7926,427.1566,2960.0
2024-03-27 10:40:00,434.03,434.31,433.26,433.3,5248.0,426.9991,427.2746,426.2416,426.281,5248.0
2024-03-27 10:50:00,433.08,433.49,433.07,433.13,2594.0,426.0645,426.4679,426.0547,426.1137,2594.0
2024-03-27 11:00:00,433.33,433.75,433.29,433.56,4976.0,426.3105,426.7237,426.2711,426.5368,4976.0
2024-03-27 11:10:00,433.52,433.86,433.09,433.82,9511.0,426.4974,426.8319,426.0744,426.7926,9511.0
2024-03-27 11:20:00,433.32,434.01,433.29,433.81,1827.0,426.3006,426.9795,426.2711,426.7827,1827.0
2024-03-27 11:30:00,433.59,434.17,433.58,434.0,3756.0,426.5663,427.1369,426.5564,426.9696,3756.0
2024-03-27 11:40:00,433.87,434.45,433.87,434.31,1971.0,426.8417,427.4123,426.8417,427.2746,1971.0
2024-03-27 11:50:00,434.03,434.06,433.89,433.89,1704.0,426.9991,427.0287,426.8614,426.8614,1704.0
2024-03-27 12:00:00,433.79,433.79,433.22,433.48,2380.0,426.763,426.763,426.2023,426.4581,2380.0
2024-03-27 12:10:00,433.34,433.49,433.32,433.32,2398.0,426.3203,426.4679,426.3006,426.3006,2398.0
2024-03-27 12:20:00,433.29,434.04,433.29,434.04,1147.0,426.2711,427.009,426.2711,427.009,1147.0
2024-03-27 12:30:00,433.9,433.9,433.44,433.6,2267.0,426.8713,426.8713,426.4187,426.5761,2267.0
2024-03-27 12:40:00,433.52,433.96,433.38,433.61,2157.0,426.4974,426.9303,426.3597,426.586,2157.0
2024-03-27 12:50:00,433.98,433.99,433.57,433.58,2298.0,426.95,426.9598,426.5466,426.5564,2298.0
2024-03-27 13:00:00,433.56,433.88,433.25,433.25,2011.0,426.5368,426.8516,426.2318,426.2318,2011.0
2024-03-27 13:10:00,433.44,433.76,433.37,433.75,910.0,426.4187,426.7335,426.3498,426.7237,910.0
2024-03-27 13:20:00,433.77,434.09,433.5,433.98,1434.0,426.7434,427.0582,426.4777,426.95,1434.0
2024-03-27 13:30:00,434.09,434.3,433.91,434.09,1500.0,427.0582,427.2648,426.8811,427.0582,1500.0
2024-03-27 13:40:00,433.98,433.98,433.64,433.91,1406.0,426.95,426.95,426.6155,426.8811,1406.0
2024-03-27 13:50:00,433.94,434.28,433.7,433.7,1576.0,426.9106,427.2451,426.6745,426.6745,1576.0
2024-03-27 14:00:00,434.09,434.48,433.86,433.99,6666.0,427.0582,427.4419,426.8319,426.9598,6666.0
2024-03-27 14:10:00,434.09,434.48,433.97,434.46,1397.0,427.0582,427.4419,426.9401,427.4222,1397.0
2024-03-27 14:20:00,434.53,434.53,434.15,434.16,12136.0,427.491,427.491,427.1172,427.127,12136.0
2024-03-27 14:30:00,434.19,434.5,434.1,434.5,4709.0,427.1566,427.4615,427.068,427.4615,4709.0
2024-03-27 14:40:00,434.5,434.97,434.34,434.84,4048.0,427.4615,427.9239,427.3041,427.796,4048.0
2024-03-27 14:50:00,434.81,434.85,434.26,434.29,4226.0,427.7665,427.8059,427.2254,427.2549,4226.0
2024-03-27 15:00:00,434.13,434.13,433.64,434.11,3865.0,427.0975,427.0975,426.6155,427.0779,3865.0
2024-03-27 15:10:00,434.01,434.07,433.61,433.81,1808.0,426.9795,427.0385,426.586,426.7827,1808.0
2024-03-27 15:20:00,433.58,434.97,433.58,434.97,2560.0,426.5564,427.9239,426.5564,427.9239,2560.0
2024-03-27 15:30:00,435.07,435.34,434.61,435.25,12047.0,428.0223,428.2879,427.5698,428.1994,12047.0
2024-03-27 15:40:00,435.29,436.03,435.21,435.43,9302.0,428.2387,428.9668,428.16,428.3765,9302.0
2024-03-27 15:50:00,435.5,436.5,435.18,436.28,29576.0,428.4453,429.4291,428.1305,429.2127,29576.0
2024-03-28 09:30:00,438.16,439.82,435.28,437.83,3356.0,431.0622,432.6954,428.2289,430.7376,3356.0
2024-03-28 09:40:00,437.77,438.76,437.54,438.74,1500.0,430.6786,431.6525,430.4523,431.6329,1500.0
2024-03-28 09:50:00,438.15,438.44,437.76,438.28,4045.0,431.0524,431.3377,430.6687,431.1803,4045.0
2024-03-28 10:00:00,438.49,439.22,438.46,438.83,5205.0,431.3869,432.1051,431.3574,431.7214,5205.0
2024-03-28 10:10:00,439.38,439.38,438.0,438.0,3967.0,432.2625,432.2625,430.9048,430.9048,3967.0
2024-03-28 10:20:00,437.56,438.38,437.54,438.22,1303.0,430.472,431.2787,430.4523,431.1213,1303.0
2024-03-28 10:30:00,438.53,438.78,438.19,438.78,846.0,431.4263,431.6722,431.0918,431.6722,846.0
2024-03-28 10:40:00,438.92,439.0,438.35,438.36,5869.0,431.8099,431.8886,431.2492,431.259,5869.0
2024-03-28 10:50:00,438.79,439.39,438.79,439.39,1561.0,431.682,432.2723,431.682,432.2723,1561.0
2024-03-28 11:00:00,439.28,439.37,438.98,439.07,4394.0,432.1641,432.2526,431.869,431.9575,4394.0
2024-03-28 11:10:00,439.44,439.77,439.25,439.75,1190.0,432.3215,432.6462,432.1346,432.6265,1190.0
2024-03-28 11:20:00,439.55,440.0,439.55,439.9,2785.0,432.4297,432.8724,432.4297,432.7741,2785.0
2024-03-28 11:30:00,439.91,440.38,439.66,440.09,5595.0,432.7839,433.2463,432.5379,432.961,5595.0
2024-03-28 11:40:00,439.88,440.35,439.88,440.35,979.0,432.7544,433.2168,432.7544,433.2168,979.0
2024-03-28 11:50:00,440.3,440.55,440.15,440.39,2257.0,433.1676,433.4135,433.02,433.2561,2257.0
2024-03-28 12:00:00,440.25,440.64,440.22,440.39,1462.0,433.1184,433.5021,433.0889,433.2561,1462.0
2024-03-28 12:10:00,440.31,440.5,440.19,440.38,1225.0,433.1774,433.3643,433.0594,433.2463,1225.0
2024-03-28 12:20:00,440.22,440.6,440.22,440.47,2201.0,433.0889,433.4627,433.0889,433.3348,2201.0
2024-03-28 12:30:00,440.23,440.23,439.54,439.59,5174.0,433.0987,433.0987,432.4199,432.4691,5174.0
2024-03-28 12:40:00,439.58,439.58,438.77,439.28,3397.0,432.4592,432.4592,431.6624,432.1641,3397.0
2024-03-28 12:50:00,439.28,439.36,439.27,439.36,200.0,432.1641,432.2428,432.1543,432.2428,200.0
2024-03-28 13:00:00,439.41,439.5,439.18,439.5,1203.0,432.292,432.3805,432.0657,432.3805,1203.0
2024-03-28 13:10:00,439.19,439.19,438.49,438.62,2099.0,432.0756,432.0756,431.3869,431.5148,2099.0
2024-03-28 13:20:00,438.55,438.55,438.24,438.24,200.0,431.4459,431.4459,431.141,431.141,200.0
2024-03-28 13:30:00,438.24,438.53,437.95,438.33,2711.0,431.141,431.4263,430.8556,431.2295,2711.0
2024-03-28 13:40:00,438.12,438.37,437.99,437.99,1242.0,431.0229,431.2688,430.895,430.895,1242.0
2024-03-28 13:50:00,438.29,438.33,438.29,438.33,200.0,431.1901,431.2295,431.1901,431.2295,200.0
2024-03-28 14:00:00,438.5,438.78,438.44,438.78,842.0,431.3967,431.6722,431.3377,431.6722,842.0
2024-03-28 14:10:00,438.78,438.81,438.27,438.27,908.0,431.6722,431.7017,431.1705,431.1705,908.0
2024-03-28 14:20:00,438.19,438.44,438.15,438.44,1196.0,431.0918,431.3377,431.0524,431.3377,1196.0
2024-03-28 14:30:00,438.38,438.51,438.38,438.47,500.0,431.2787,431.4066,431.2787,431.3672,500.0
2024-03-28 14:40:00,438.46,438.52,438.25,438.52,1468.0,431.3574,431.4164,431.1508,431.4164,1468.0
2024-03-28 14:50:00,438.48,438.87,438.48,438.77,950.0,431.3771,431.7607,431.3771,431.6624,950.0
2024-03-28 15:00:00,439.36,439.57,439.01,439.56,2171.0,432.2428,432.4494,431.8985,432.4396,2171.0
2024-03-28 15:10:00,439.56,439.93,439.56,439.84,1800.0,432.4396,432.8036,432.4396,432.715,1800.0
2024-03-28 15:20:00,439.95,440.0,439.41,439.88,3075.0,432.8233,432.8724,432.292,432.7544,3075.0
2024-03-28 15:30:00,439.91,440.15,439.58,439.58,2049.0,432.7839,433.02,432.4592,432.4592,2049.0
2024-03-28 15:40:00,439.79,440.23,439.71,440.01,4350.0,432.6658,433.0987,432.5871,432.8823,4350.0
2024-03-28 15:50:00,439.85,439.85,438.28,438.43,34769.0,432.7249,432.7249,431.1803,431.3279,34769.0
2024-04-01 09:30:00,437.79,438.25,434.23,434.36,11224.0,430.6982,431.1508,427.1959,427.3238,11224.0
2024-04-01 09:40:00,434.63,436.26,434.29,435.93,2035.0,427.5894,429.193,427.2549,428.8684,2035.0
2024-04-01 09:50:00,435.56,436.25,435.37,436.25,4172.0,428.5044,429.1832,428.3174,429.1832,4172.0
2024-04-01 10:00:00,435.85,436.41,434.88,434.89,3373.0,428.7897,429.3406,427.8354,427.8452,3373.0
2024-04-01 10:10:00,435.02,436.05,435.02,435.12,1416.0,427.9731,428.9864,427.9731,428.0715,1416.0
2024-04-01 10:20:00,435.26,435.6,434.85,435.6,1287.0,428.2092,428.5437,427.8059,428.5437,1287.0
2024-04-01 10:30:00,434.97,435.6,434.97,435.6,11797.0,427.9239,428.5437,427.9239,428.5437,11797.0
2024-04-01 10:40:00,435.7,436.19,435.33,435.33,2363.0,428.6421,429.1242,428.2781,428.2781,2363.0
2024-04-01 10:50:00,435.43,435.95,435.43,435.86,2323.0,428.3765,428.888,428.3765,428.7995,2323.0
2024-04-01 11:00:00,435.77,436.54,435.75,436.1,3904.0,428.711,429.4685,428.6913,429.0356,3904.0
2024-04-01 11:10:00,436.02,436.31,435.63,435.63,1530.0,428.9569,429.2422,428.5732,428.5732,1530.0
2024-04-01 11:20:00,435.63,435.71,435.26,435.53,3004.0,428.5732,428.6519,428.2092,428.4749,3004.0
2024-04-01 11:30:00,435.36,435.51,434.65,434.65,2180.0,428.3076,428.4552,427.6091,427.6091,2180.0
2024-04-01 11:40:00,434.62,435.28,434.36,435.28,1802.0,427.5796,428.2289,427.3238,428.2289,1802.0
2024-04-01 11:50:00,434.93,434.93,434.26,434.26,1251.0,427.8846,427.8846,427.2254,427.2254,1251.0
2024-04-01 12:00:00,434.16,434.82,434.15,434.56,1151.0,427.127,427.7764,427.1172,427.5206,1151.0
2024-04-01 12:10:00,434.56,434.96,434.54,434.54,4317.0,427.5206,427.9141,427.5009,427.5009,4317.0
2024-04-01 12:20:00,434.56,435.09,434.55,435.09,1015.0,427.5206,428.042,427.5107,428.042,1015.0
2024-04-01 12:30:00,435.05,435.05,434.65,434.65,1053.0,428.0026,428.0026,427.6091,427.6091,1053.0
2024-04-01 12:40:00,434.55,434.92,434.53,434.92,1090.0,427.5107,427.8747,427.491,427.8747,1090.0
2024-04-01 12:50:00,434.88,435.07,434.82,434.97,1665.0,427.8354,428.0223,427.7764,427.9239,1665.0
2024-04-01 13:00:00,434.86,434.86,434.32,434.72,3542.0,427.8157,427.8157,427.2845,427.678,3542.0
2024-04-01 13:10:00,434.77,435.15,434.13,434.34,13935.0,427.7272,428.101,427.0975,427.3041,13935.0
2024-04-01 13:20:00,434.33,434.33,433.68,434.26,1342.0,427.2943,427.2943,426.6548,427.2254,1342.0
2024-04-01 13:30:00,434.22,434.45,433.88,434.06,6562.0,427.1861,427.4123,426.8516,427.0287,6562.0
2024-04-01 13:40:00,434.15,434.19,433.84,434.04,4303.0,427.1172,427.1566,426.8122,427.009,4303.0
2024-04-01 13:50:00,434.1,434.1,433.85,434.08,1366.0,427.068,427.068,426.8221,427.0483,1366.0
2024-04-01 14:00:00,434.18,434.52,434.18,434.5,1100.0,427.1467,427.4812,427.1467,427.4615,1100.0
2024-04-01 14:10:00,434.39,434.67,434.24,434.59,2343.0,427.3533,427.6288,427.2057,427.5501,2343.0
2024-04-01 14:20:00,434.7,434.78,434.3,434.3,2219.0,427.6583,427.737,427.2648,427.2648,2219.0
2024-04-01 14:30:00,434.31,434.49,433.98,434.48,3065.0,427.2746,427.4517,426.95,427.4419,3065.0
2024-04-01 14:40:00,434.5,434.72,434.46,434.47,1122.0,427.4615,427.678,427.4222,427.432,1122.0
2024-04-01 14:50:00,434.57,434.64,434.4,434.61,1325.0,427.5304,427.5993,427.3632,427.5698,1325.0
2024-04-01 15:00:00,434.55,435.09,434.5,435.09,1287.0,427.5107,428.042,427.4615,428.042,1287.0
2024-04-01 15:10:00,435.13,435.44,434.78,434.78,3912.0,428.0813,428.3863,427.737,427.737,3912.0
2024-04-01 15:20:00,434.85,434.88,434.48,434.67,2031.0,427.8059,427.8354,427.4419,427.6288,2031.0
2024-04-01 15:30:00,434.6,434.76,434.37,434.55,4774.0,427.5599,427.7173,427.3336,427.5107,4774.0
2024-04-01 15:40:00,434.56,435.39,434.56,435.23,7752.0,427.5206,428.3371,427.5206,428.1797,7752.0
2024-04-01 15:50:00,435.36,435.77,434.55,434.73,40136.0,428.3076,428.711,427.5107,427.6878,40136.0
2024-04-02 09:30:00,434.67,436.08,432.88,435.02,10557.0,427.6288,429.0159,425.8678,427.9731,10557.0
2024-04-02 09:40:00,435.4,436.08,435.12,435.42,3064.0,428.347,429.0159,428.0715,428.3666,3064.0
2024-04-02 09:50:00,434.7,434.99,434.08,434.64,5131.0,427.6583,427.9436,427.0483,427.5993,5131.0
2024-04-02 10:00:00,434.68,435.65,434.16,434.78,5881.0,427.6386,428.5929,427.127,427.737,5881.0
2024-04-02 10:10:00,434.78,434.78,433.39,433.89,3188.0,427.737,427.737,426.3695,426.8614,3188.0
2024-04-02 10:20:00,434.09,434.38,433.76,433.76,3392.0,427.0582,427.3435,426.7335,426.7335,3392.0
2024-04-02 10:30:00,433.59,434.6,433.59,434.56,2259.0,426.5663,427.5599,426.5663,427.5206,2259.0
2024-04-02 10:40:00,434.97,435.59,434.77,434.9,3223.0,427.9239,428.5339,427.7272,427.8551,3223.0
2024-04-02 10:50:00,434.82,435.23,433.62,433.64,6378.0,427.7764,428.1797,426.5958,426.6155,6378.0
2024-04-02 11:00:00,433.47,433.87,433.26,433.29,2494.0,426.4482,426.8417,426.2416,426.2711,2494.0
2024-04-02 11:10:00,433.18,433.73,432.97,432.98,2904.0,426.1629,426.704,425.9563,425.9662,2904.0
2024-04-02 11:20:00,433.34,433.75,432.61,432.61,3122.0,426.3203,426.7237,425.6022,425.6022,3122.0
2024-04-02 11:30:00,432.57,432.6,431.87,431.87,1024.0,425.5628,425.5923,424.8741,424.8741,1024.0
2024-04-02 11:40:00,431.76,432.13,431.63,431.67,1538.0,424.7659,425.1299,424.638,424.6774,1538.0
2024-04-02 11:50:00,431.7,432.79,431.67,432.44,4950.0,424.7069,425.7792,424.6774,425.4349,4950.0
2024-04-02 12:00:00,432.29,432.63,431.73,431.82,1708.0,425.2873,425.6218,424.7364,424.8249,1708.0
2024-04-02 12:10:00,431.8,432.82,431.79,432.56,1937.0,424.8053,425.8087,424.7954,425.553,1937.0
2024-04-02 12:20:00,432.53,432.7,432.37,432.69,1090.0,425.5234,425.6907,425.366,425.6809,1090.0
2024-04-02 12:30:00,432.8,432.96,432.43,432.44,2708.0,425.7891,425.9465,425.4251,425.4349,2708.0
2024-04-02 12:40:00,432.13,432.47,431.82,432.3,3781.0,425.1299,425.4644,424.8249,425.2972,3781.0
2024-04-02 12:50:00,431.93,432.36,431.93,431.94,400.0,424.9332,425.3562,424.9332,424.943,400.0
2024-04-02 13:00:00,431.94,432.59,431.88,432.43,4646.0,424.943,425.5825,424.884,425.4251,4646.0
2024-04-02 13:10:00,432.21,432.21,431.85,431.85,900.0,425.2086,425.2086,424.8545,424.8545,900.0
2024-04-02 13:20:00,432.16,432.16,431.81,432.11,1900.0,425.1594,425.1594,424.8151,425.1103,1900.0
2024-04-02 13:30:00,432.11,432.11,431.73,431.99,1000.0,425.1103,425.1103,424.7364,424.9922,1000.0
2024-04-02 13:40:00,432.05,432.09,431.52,431.61,3986.0,425.0512,425.0906,424.5298,424.6184,3986.0
2024-04-02 13:50:00,431.84,432.1,431.59,431.86,3400.0,424.8446,425.1004,424.5987,424.8643,3400.0
2024-04-02 14:00:00,431.83,432.05,431.63,431.83,2800.0,424.8348,425.0512,424.638,424.8348,2800.0
2024-04-02 14:10:00,431.97,432.28,431.75,432.18,3798.0,424.9725,425.2775,424.7561,425.1791,3798.0
2024-04-02 14:20:00,432.43,432.61,432.0,432.22,3298.0,425.4251,425.6022,425.002,425.2185,3298.0
2024-04-02 14:30:00,432.48,432.58,432.23,432.58,1507.0,425.4743,425.5726,425.2283,425.5726,1507.0
2024-04-02 14:40:00,432.59,433.04,432.55,432.83,3294.0,425.5825,426.0252,425.5431,425.8186,3294.0
2024-04-02 14:50:00,432.81,432.95,431.17,431.39,7593.0,425.7989,425.9366,424.1855,424.4019,7593.0
2024-04-02 15:00:00,431.61,432.04,431.29,432.03,4665.0,424.6184,425.0414,424.3035,425.0315,4665.0
2024-04-02 15:10:00,431.88,432.19,431.72,431.94,7939.0,424.884,425.189,424.7266,424.943,7939.0
2024-04-02 15:20:00,432.09,433.45,431.94,432.97,11058.0,425.0906,426.4285,424.943,425.9563,11058.0
2024-04-02 15:30:00,432.83,433.44,432.46,433.25,11220.0,425.8186,426.4187,425.4546,426.2318,11220.0
2024-04-02 15:40:00,433.28,433.39,432.26,432.63,10958.0,426.2613,426.3695,425.2578,425.6218,10958.0
2024-04-02 15:50:00,432.52,433.23,432.09,433.19,44737.0,425.5136,426.2121,425.0906,426.1728,44737.0
2024-04-03 09:30:00,433.35,436.1,431.67,435.39,11343.0,426.3302,429.0356,424.6774,428.3371,11343.0
2024-04-03 09:40:00,435.86,436.2,435.39,435.39,971.0,428.7995,429.134,428.3371,428.3371,971.0
2024-04-03 09:50:00,435.44,436.17,435.44,436.02,752.0,428.3863,429.1045,428.3863,428.9569,752.0
2024-04-03 10:00:00,436.26,437.4,436.01,436.01,4971.0,429.193,430.3146,428.9471,428.9471,4971.0
2024-04-03 10:10:00,435.98,436.49,435.98,436.32,3012.0,428.9176,429.4193,428.9176,429.2521,3012.0
2024-04-03 10:20:00,436.41,436.7,436.07,436.58,3294.0,429.3406,429.6259,429.0061,429.5078,3294.0
2024-04-03 10:30:00,436.37,436.72,436.28,436.58,3347.0,429.3012,429.6456,429.2127,429.5078,3347.0
2024-04-03 10:40:00,436.58,437.04,435.93,436.73,5964.0,429.5078,429.9604,428.8684,429.6554,5964.0
2024-04-03 10:50:00,436.73,437.38,435.92,436.11,5837.0,429.6554,430.2949,428.8585,429.0455,5837.0
2024-04-03 11:00:00,436.06,436.42,435.99,436.42,1051.0,428.9963,429.3504,428.9274,429.3504,1051.0
2024-04-03 11:10:00,436.16,436.16,435.93,436.14,1209.0,429.0946,429.0946,428.8684,429.075,1209.0
2024-04-03 11:20:00,436.06,436.23,436.03,436.09,842.0,428.9963,429.1635,428.9668,429.0258,842.0
2024-04-03 11:30:00,436.22,436.39,435.95,435.95,3877.0,429.1537,429.3209,428.888,428.888,3877.0
2024-04-03 11:40:00,435.75,436.32,435.75,436.05,6374.0,428.6913,429.2521,428.6913,428.9864,6374.0
2024-04-03 11:50:00,436.13,436.63,436.05,436.35,2822.0,429.0651,429.557,428.9864,429.2816,2822.0
2024-04-03 12:00:00,436.18,436.28,436.01,436.25,3179.0,429.1143,429.2127,428.9471,429.1832,3179.0
2024-04-03 12:10:00,436.54,436.6,435.7,436.5,3948.0,429.4685,429.5275,428.6421,429.4291,3948.0
2024-04-03 12:20:00,436.65,436.93,436.61,436.8,2572.0,429.5767,429.8522,429.5374,429.7243,2572.0
2024-04-03 12:30:00,436.69,436.88,436.02,436.14,2194.0,429.6161,429.803,428.9569,429.075,2194.0
2024-04-03 12:40:00,435.86,436.78,435.86,436.71,1100.0,428.7995,429.7046,428.7995,429.6357,1100.0
2024-04-03 12:50:00,436.54,437.01,436.54,436.76,1581.0,429.4685,429.9309,429.4685,429.6849,1581.0
2024-04-03 13:00:00,436.94,437.12,436.76,437.04,1105.0,429.862,430.0391,429.6849,429.9604,1105.0
2024-04-03 13:10:00,437.22,437.36,437.15,437.29,1411.0,430.1375,430.2752,430.0686,430.2063,1411.0
2024-04-03 13:20:00,437.57,437.6,437.27,437.39,1078.0,430.4818,430.5113,430.1867,430.3047,1078.0
2024-04-03 13:30:00,437.67,437.67,437.51,437.51,294.0,430.5802,430.5802,430.4228,430.4228,294.0
2024-04-03 13:40:00,437.57,437.79,437.39,437.75,1356.0,430.4818,430.6982,430.3047,430.6589,1356.0
2024-04-03 13:50:00,437.9,438.05,437.76,437.94,1998.0,430.8065,430.954,430.6687,430.8458,1998.0
2024-04-03 14:00:00,438.03,438.25,438.0,438.05,2468.0,430.9344,431.1508,430.9048,430.954,2468.0
2024-04-03 14:10:00,438.19,438.19,437.56,437.71,2574.0,431.0918,431.0918,430.472,430.6195,2574.0
2024-04-03 14:20:00,437.57,437.57,436.96,437.12,2557.0,430.4818,430.4818,429.8817,430.0391,2557.0
2024-04-03 14:30:00,437.04,437.16,436.63,437.04,2572.0,429.9604,430.0784,429.557,429.9604,2572.0
2024-04-03 14:40:00,437.04,437.43,436.98,437.02,3687.0,429.9604,430.3441,429.9014,429.9407,3687.0
2024-04-03 14:50:00,437.17,437.26,436.97,436.99,5053.0,430.0883,430.1768,429.8915,429.9112,5053.0
2024-04-03 15:00:00,436.99,437.08,436.71,436.73,3452.0,429.9112,429.9997,429.6357,429.6554,3452.0
2024-04-03 15:10:00,436.75,436.75,435.11,435.54,6456.0,429.6751,429.6751,428.0617,428.4847,6456.0
2024-04-03 15:20:00,435.54,435.76,435.0,435.63,4200.0,428.4847,428.7011,427.9534,428.5732,4200.0
2024-04-03 15:30:00,435.68,436.6,435.68,436.37,5085.0,428.6224,429.5275,428.6224,429.3012,5085.0
2024-04-03 15:40:00,436.37,436.53,436.01,436.28,6676.0,429.3012,429.4587,428.9471,429.2127,6676.0
2024-04-03 15:50:00,436.28,436.61,436.09,436.23,24980.0,429.2127,429.5374,429.0258,429.1635,24980.0
2024-04-04 09:30:00,440.39,440.39,437.47,439.46,3738.0,433.2561,433.2561,430.3834,432.3412,3738.0
2024-04-04 09:40:00,439.8,440.47,439.79,440.47,1510.0,432.6757,433.3348,432.6658,433.3348,1510.0
2024-04-04 09:50:00,440.43,440.43,439.57,440.0,1007.0,433.2955,433.2955,432.4494,432.8724,1007.0
2024-04-04 10:00:00,439.93,440.67,439.75,440.34,2088.0,432.8036,433.5316,432.6265,433.2069,2088.0
2024-04-04 10:10:00,440.38,440.38,439.56,439.6,1113.0,433.2463,433.2463,432.4396,432.4789,1113.0
2024-04-04 10:20:00,439.49,439.79,439.39,439.64,1106.0,432.3707,432.6658,432.2723,432.5183,1106.0
2024-04-04 10:30:00,439.78,439.96,439.78,439.96,330.0,432.656,432.8331,432.656,432.8331,330.0
2024-04-04 10:40:00,439.85,440.2,439.84,440.11,1599.0,432.7249,433.0692,432.715,432.9807,1599.0
2024-04-04 10:50:00,440.07,440.28,439.67,439.75,2066.0,432.9413,433.1479,432.5478,432.6265,2066.0
2024-04-04 11:00:00,439.57,439.57,438.9,438.9,745.0,432.4494,432.4494,431.7903,431.7903,745.0
2024-04-04 11:10:00,438.88,438.9,438.88,438.9,200.0,431.7706,431.7903,431.7706,431.7903,200.0
2024-04-04 11:20:00,438.91,439.07,438.69,439.06,1834.0,431.8001,431.9575,431.5837,431.9477,1834.0
2024-04-04 11:30:00,439.24,439.24,438.39,438.46,1684.0,432.1248,432.1248,431.2885,431.3574,1684.0
2024-04-04 11:40:00,438.61,438.61,438.55,438.55,220.0,431.505,431.505,431.4459,431.4459,220.0
2024-04-04 11:50:00,438.46,438.68,438.4,438.49,845.0,431.3574,431.5738,431.2984,431.3869,845.0
2024-04-04 12:00:00,438.58,439.6,438.58,439.58,2710.0,431.4754,432.4789,431.4754,432.4592,2710.0
2024-04-04 12:10:00,439.39,439.58,439.04,439.29,2283.0,432.2723,432.4592,431.928,432.1739,2283.0
2024-04-04 12:20:00,439.08,439.32,438.98,439.18,2236.0,431.9673,432.2035,431.869,432.0657,2236.0
2024-04-04 12:30:00,439.16,439.29,438.99,439.14,2364.0,432.046,432.1739,431.8788,432.0264,2364.0
2024-04-04 12:40:00,439.33,439.54,439.29,439.54,2100.0,432.2133,432.4199,432.1739,432.4199,2100.0
2024-04-04 12:50:00,439.26,439.62,439.05,439.05,6443.0,432.1444,432.4986,431.9378,431.9378,6443.0
2024-04-04 13:00:00,439.55,439.83,439.44,439.66,1697.0,432.4297,432.7052,432.3215,432.5379,1697.0
2024-04-04 13:10:00,439.79,439.81,439.33,439.46,3000.0,432.6658,432.6855,432.2133,432.3412,3000.0
2024-04-04 13:20:00,439.48,439.61,439.12,439.12,1521.0,432.3609,432.4888,432.0067,432.0067,1521.0
2024-04-04 13:30:00,439.19,439.35,438.38,438.38,2103.0,432.0756,432.233,431.2787,431.2787,2103.0
2024-04-04 13:40:00,438.26,438.38,437.55,437.55,2471.0,431.1606,431.2787,430.4621,430.4621,2471.0
2024-04-04 13:50:00,437.67,437.78,437.2,437.2,2035.0,430.5802,430.6884,430.1178,430.1178,2035.0
2024-04-04 14:00:00,436.55,436.59,435.88,435.88,3705.0,429.4783,429.5177,428.8192,428.8192,3705.0
2024-04-04 14:10:00,435.65,435.91,434.67,434.68,1801.0,428.5929,428.8487,427.6288,427.6386,1801.0
2024-04-04 14:20:00,434.63,435.15,434.27,434.43,3976.0,427.5894,428.101,427.2353,427.3927,3976.0
2024-04-04 14:30:00,434.16,434.16,432.48,433.27,7123.0,427.127,427.127,425.4743,426.2515,7123.0
2024-04-04 14:40:00,433.02,433.2,432.17,432.87,5504.0,426.0055,426.1826,425.1693,425.8579,5504.0
2024-04-04 14:50:00,432.86,432.86,431.3,431.49,3494.0,425.8481,425.8481,424.3134,424.5003,3494.0
2024-04-04 15:00:00,431.27,431.89,430.22,431.69,6155.0,424.2839,424.8938,423.2509,424.6971,6155.0
2024-04-04 15:10:00,431.47,431.47,430.54,431.03,5308.0,424.4806,424.4806,423.5657,424.0477,5308.0
2024-04-04 15:20:00,431.41,431.44,429.83,429.9,6087.0,424.4216,424.4511,422.8672,422.9361,6087.0
2024-04-04 15:30:00,429.94,430.45,429.65,429.65,3140.0,422.9754,423.4771,422.6901,422.6901,3140.0
2024-04-04 15:40:00,429.52,430.48,429.06,430.48,4547.0,422.5622,423.5067,422.1097,423.5067,4547.0
2024-04-04 15:50:00,430.89,430.89,428.73,429.04,25590.0,423.91,423.91,421.785,422.09,25590.0
2024-04-05 09:30:00,429.97,433.05,429.97,433.05,5365.0,423.0049,426.035,423.0049,426.035,5365.0
2024-04-05 09:40:00,432.65,433.4,432.01,432.02,1302.0,425.6415,426.3794,425.0119,425.0217,1302.0
2024-04-05 09:50:00,432.82,433.24,432.33,432.79,2870.0,425.8087,426.2219,425.3267,425.7792,2870.0
2024-04-05 10:00:00,432.56,432.57,431.54,431.79,1936.0,425.553,425.5628,424.5495,424.7954,1936.0
2024-04-05 10:10:00,431.81,431.81,431.47,431.47,652.0,424.8151,424.8151,424.4806,424.4806,652.0
2024-04-05 10:20:00,431.63,432.03,431.38,431.38,1498.0,424.638,425.0315,424.3921,424.3921,1498.0
2024-04-05 10:30:00,432.41,432.41,432.08,432.08,414.0,425.4054,425.4054,425.0807,425.0807,414.0
2024-04-05 10:40:00,432.17,432.77,432.16,432.77,847.0,425.1693,425.7596,425.1594,425.7596,847.0
2024-04-05 10:50:00,433.24,434.06,433.24,433.65,2031.0,426.2219,427.0287,426.2219,426.6253,2031.0
2024-04-05 11:00:00,433.73,433.73,432.76,432.76,2289.0,426.704,426.704,425.7497,425.7497,2289.0
2024-04-05 11:10:00,433.41,433.6,433.05,433.08,914.0,426.3892,426.5761,426.035,426.0645,914.0
2024-04-05 11:20:00,432.95,433.68,432.95,433.67,219.0,425.9366,426.6548,425.9366,426.645,219.0
2024-04-05 11:30:00,434.55,434.55,434.05,434.05,1009.0,427.5107,427.5107,427.0188,427.0188,1009.0
2024-04-05 11:40:00,434.91,434.97,434.56,434.65,1075.0,427.8649,427.9239,427.5206,427.6091,1075.0
2024-04-05 11:50:00,435.16,435.38,434.58,435.16,2086.0,428.1108,428.3273,427.5402,428.1108,2086.0
2024-04-05 12:00:00,435.58,435.58,434.96,435.18,955.0,428.524,428.524,427.9141,428.1305,955.0
2024-04-05 12:10:00,435.57,435.57,435.18,435.44,3221.0,428.5142,428.5142,428.1305,428.3863,3221.0
2024-04-05 12:20:00,435.62,435.63,434.97,435.07,5027.0,428.5634,428.5732,427.9239,428.0223,5027.0
2024-04-05 12:30:00,434.95,435.18,434.68,435.18,864.0,427.9042,428.1305,427.6386,428.1305,864.0
2024-04-05 12:40:00,434.96,435.12,434.82,434.96,1144.0,427.9141,428.0715,427.7764,427.9141,1144.0
2024-04-05 12:50:00,434.88,435.33,434.88,435.33,1592.0,427.8354,428.2781,427.8354,428.2781,1592.0
2024-04-05 13:00:00,435.19,435.19,434.53,434.53,781.0,428.1404,428.1404,427.491,427.491,781.0
2024-04-05 13:10:00,434.09,434.1,433.42,434.1,440.0,427.0582,427.068,426.399,427.068,440.0
2024-04-05 13:20:00,433.74,434.34,433.74,433.85,1372.0,426.7138,427.3041,426.7138,426.8221,1372.0
2024-04-05 13:30:00,433.96,434.31,433.8,433.85,1315.0,426.9303,427.2746,426.7729,426.8221,1315.0
2024-04-05 13:40:00,433.87,433.87,433.39,433.4,1615.0,426.8417,426.8417,426.3695,426.3794,1615.0
2024-04-05 13:50:00,433.53,433.71,433.0,433.26,1003.0,426.5072,426.6843,425.9858,426.2416,1003.0
2024-04-05 14:00:00,433.26,433.91,433.12,433.91,5087.0,426.2416,426.8811,426.1039,426.8811,5087.0
2024-04-05 14:10:00,434.09,434.47,433.65,433.93,2680.0,427.0582,427.432,426.6253,426.9008,2680.0
2024-04-05 14:20:00,434.02,434.28,433.37,433.48,2708.0,426.9893,427.2451,426.3498,426.4581,2708.0
2024-04-05 14:30:00,433.33,434.01,432.95,433.98,3152.0,426.3105,426.9795,425.9366,426.95,3152.0
2024-04-05 14:40:00,433.9,434.27,433.21,433.21,5338.0,426.8713,427.2353,426.1924,426.1924,5338.0
2024-04-05 14:50:00,433.49,434.03,433.29,434.03,1000.0,426.4679,426.9991,426.2711,426.9991,1000.0
2024-04-05 15:00:00,434.4,434.95,434.27,434.28,3653.0,427.3632,427.9042,427.2353,427.2451,3653.0
2024-04-05 15:10:00,434.79,434.79,434.62,434.62,2281.0,427.7468,427.7468,427.5796,427.5796,2281.0
2024-04-05 15:20:00,434.8,434.81,434.52,434.65,1709.0,427.7567,427.7665,427.4812,427.6091,1709.0
2024-04-05 15:30:00,434.52,434.79,433.63,433.71,3997.0,427.4812,427.7468,426.6056,426.6843,3997.0
2024-04-05 15:40:00,433.68,434.21,433.43,433.85,4360.0,426.6548,427.1762,426.4089,426.8221,4360.0
2024-04-05 15:50:00,434.21,434.93,434.07,434.81,13534.0,427.1762,427.8846,427.0385,427.7665,13534.0
2024-04-08 09:30:00,435.42,435.42,435.42,435.42,2519.0,428.3666,428.3666,428.3666,428.3666,2519.0
2024-04-08 09:40:00,436.5,436.61,435.0,435.37,3620.0,429.4291,429.5374,427.9534,428.3174,3620.0
2024-04-08 09:50:00,434.69,435.38,433.98,434.81,4042.0,427.6485,428.3273,426.95,427.7665,4042.0
2024-04-08 10:00:00,434.47,434.95,434.18,434.77,3047.0,427.432,427.9042,427.1467,427.7272,3047.0
2024-04-08 10:10:00,435.01,435.65,434.74,435.39,1944.0,427.9633,428.5929,427.6976,428.3371,1944.0
2024-04-08 10:20:00,435.81,436.61,435.69,436.35,2834.0,428.7503,429.5374,428.6323,429.2816,2834.0
2024-04-08 10:30:00,436.83,437.19,436.64,437.18,3279.0,429.7538,430.108,429.5669,430.0981,3279.0
2024-04-08 10:40:00,436.67,436.86,436.17,436.17,2922.0,429.5964,429.7833,429.1045,429.1045,2922.0
2024-04-08 10:50:00,435.92,436.18,435.78,436.1,3310.0,428.8585,429.1143,428.7208,429.0356,3310.0
2024-04-08 11:00:00,436.03,436.36,435.99,436.21,2950.0,428.9668,429.2914,428.9274,429.1438,2950.0
2024-04-08 11:10:00,436.99,436.99,436.67,436.86,945.0,429.9112,429.9112,429.5964,429.7833,945.0
2024-04-08 11:20:00,436.6,436.89,436.45,436.45,2428.0,429.5275,429.8128,429.3799,429.3799,2428.0
2024-04-08 11:30:00,436.4,436.72,435.83,435.89,3494.0,429.3308,429.6456,428.77,428.829,3494.0
2024-04-08 11:40:00,435.85,436.54,435.85,436.54,2594.0,428.7897,429.4685,428.7897,429.4685,2594.0
2024-04-08 11:50:00,436.28,436.51,436.28,436.47,1068.0,429.2127,429.439,429.2127,429.3996,1068.0
2024-04-08 12:00:00,436.16,436.48,436.16,436.47,1338.0,429.0946,429.4095,429.0946,429.3996,1338.0
2024-04-08 12:10:00,436.29,436.34,436.07,436.34,1305.0,429.2225,429.2717,429.0061,429.2717,1305.0
2024-04-08 12:20:00,436.34,436.89,436.34,436.77,1842.0,429.2717,429.8128,429.2717,429.6948,1842.0
2024-04-08 12:30:00,437.02,437.02,436.74,437.0,918.0,429.9407,429.9407,429.6652,429.921,918.0
2024-04-08 12:40:00,436.94,437.22,436.93,437.22,1839.0,429.862,430.1375,429.8522,430.1375,1839.0
2024-04-08 12:50:00,436.78,437.01,436.78,437.01,1022.0,429.7046,429.9309,429.7046,429.9309,1022.0
2024-04-08 13:00:00,437.6,437.6,437.41,437.44,1301.0,430.5113,430.5113,430.3244,430.3539,1301.0
2024-04-08 13:10:00,437.41,437.49,437.19,437.48,1300.0,430.3244,430.4031,430.108,430.3933,1300.0
2024-04-08 13:20:00,437.34,437.35,437.22,437.35,1824.0,430.2555,430.2654,430.1375,430.2654,1824.0
2024-04-08 13:30:00,437.12,437.47,437.12,437.47,300.0,430.0391,430.3834,430.0391,430.3834,300.0
2024-04-08 13:40:00,437.47,437.47,437.24,437.35,2277.0,430.3834,430.3834,430.1571,430.2654,2277.0
2024-04-08 13:50:00,437.37,437.85,437.37,437.45,1001.0,430.285,430.7573,430.285,430.3637,1001.0
2024-04-08 14:00:00,437.39,437.39,436.81,436.92,695.0,430.3047,430.3047,429.7341,429.8423,695.0
2024-04-08 14:10:00,437.18,437.18,436.8,436.8,639.0,430.0981,430.0981,429.7243,429.7243,639.0
2024-04-08 14:20:00,436.85,437.04,436.84,437.04,797.0,429.7735,429.9604,429.7636,429.9604,797.0
2024-04-08 14:30:00,436.74,436.82,436.68,436.82,1093.0,429.6652,429.744,429.6062,429.744,1093.0
2024-04-08 14:40:00,436.66,437.12,436.66,437.12,600.0,429.5865,430.0391,429.5865,430.0391,600.0
2024-04-08 14:50:00,437.05,437.07,436.82,436.85,1672.0,429.9702,429.9899,429.744,429.7735,1672.0
2024-04-08 15:00:00,437.21,437.52,436.86,436.86,1797.0,430.1276,430.4326,429.7833,429.7833,1797.0
2024-04-08 15:10:00,437.0,437.0,436.64,436.89,425.0,429.921,429.921,429.5669,429.8128,425.0
2024-04-08 15:20:00,436.8,437.08,436.8,437.07,1012.0,429.7243,429.9997,429.7243,429.9899,1012.0
2024-04-08 15:30:00,437.36,437.58,436.53,436.53,2236.0,430.2752,430.4916,429.4587,429.4587,2236.0
2024-04-08 15:40:00,436.38,436.54,435.84,436.21,6495.0,429.3111,429.4685,428.7798,429.1438,6495.0
2024-04-08 15:50:00,436.16,436.18,435.44,435.86,20253.0,429.0946,429.1143,428.3863,428.7995,20253.0
2024-04-09 09:30:00,437.36,438.86,435.41,436.03,5103.0,430.2752,431.7509,428.3568,428.9668,5103.0
2024-04-09 09:40:00,436.33,436.56,435.31,436.37,1546.0,429.2619,429.4882,428.2584,429.3012,1546.0
2024-04-09 09:50:00,435.12,435.44,433.55,433.79,4155.0,428.0715,428.3863,426.5269,426.763,4155.0
2024-04-09 10:00:00,434.08,434.44,432.83,432.98,1889.0,427.0483,427.4025,425.8186,425.9662,1889.0
2024-04-09 10:10:00,432.64,432.67,432.3,432.5,1223.0,425.6317,425.6612,425.2972,425.4939,1223.0
2024-04-09 10:20:00,432.4,432.72,431.74,431.78,4536.0,425.3956,425.7104,424.7462,424.7856,4536.0
2024-04-09 10:30:00,431.59,431.59,428.8,428.81,3413.0,424.5987,424.5987,421.8539,421.8637,3413.0
2024-04-09 10:40:00,429.12,429.19,427.14,427.3,6105.0,422.1687,422.2376,420.2208,420.3782,6105.0
2024-04-09 10:50:00,427.35,428.47,427.35,428.31,1351.0,420.4274,421.5292,420.4274,421.3718,1351.0
2024-04-09 11:00:00,428.17,429.44,428.12,429.44,1628.0,421.2341,422.4835,421.1849,422.4835,1628.0
2024-04-09 11:10:00,429.6,430.33,429.05,430.31,2500.0,422.6409,423.3591,422.0998,423.3394,2500.0
2024-04-09 11:20:00,430.56,431.17,430.54,430.88,1628.0,423.5854,424.1855,423.5657,423.9002,1628.0
2024-04-09 11:30:00,430.59,430.59,429.84,429.84,2145.0,423.6149,423.6149,422.877,422.877,2145.0
2024-04-09 11:40:00,429.91,430.93,429.77,430.83,1140.0,422.9459,423.9494,422.8082,423.851,1140.0
2024-04-09 11:50:00,430.9,431.03,430.46,430.95,1987.0,423.9199,424.0477,423.487,423.969,1987.0
2024-04-09 12:00:00,430.65,431.19,430.61,430.7,3738.0,423.6739,424.2052,423.6345,423.7231,3738.0
2024-04-09 12:10:00,430.75,431.39,430.74,431.09,1179.0,423.7723,424.4019,423.7624,424.1068,1179.0
2024-04-09 12:20:00,431.0,431.17,430.74,430.82,1427.0,424.0182,424.1855,423.7624,423.8411,1427.0
2024-04-09 12:30:00,431.22,431.22,430.87,431.12,1100.0,424.2347,424.2347,423.8903,424.1363,1100.0
2024-04-09 12:40:00,430.91,430.94,430.39,430.4,726.0,423.9297,423.9592,423.4181,423.428,726.0
2024-04-09 12:50:00,430.32,430.34,429.75,430.02,1649.0,423.3492,423.3689,422.7885,423.0541,1649.0
2024-04-09 13:00:00,429.9,430.45,429.67,430.44,1000.0,422.9361,423.4771,422.7098,423.4673,1000.0
2024-04-09 13:10:00,430.34,430.64,430.34,430.64,699.0,423.3689,423.6641,423.3689,423.6641,699.0
2024-04-09 13:20:00,430.44,430.81,430.2,430.31,2450.0,423.4673,423.8313,423.2312,423.3394,2450.0
2024-04-09 13:30:00,430.62,430.76,430.51,430.76,1033.0,423.6444,423.7821,423.5362,423.7821,1033.0
2024-04-09 13:40:00,430.88,430.88,429.34,429.34,904.0,423.9002,423.9002,422.3851,422.3851,904.0
2024-04-09 13:50:00,429.57,429.62,429.33,429.58,1471.0,422.6114,422.6606,422.3753,422.6212,1471.0
2024-04-09 14:00:00,429.22,429.42,428.96,429.36,1901.0,422.2671,422.4638,422.0113,422.4048,1901.0
2024-04-09 14:10:00,429.67,429.67,429.34,429.61,1144.0,422.7098,422.7098,422.3851,422.6507,1144.0
2024-04-09 14:20:00,429.77,429.77,428.98,428.98,915.0,422.8082,422.8082,422.031,422.031,915.0
2024-04-09 14:30:00,428.88,429.23,428.78,428.94,1400.0,421.9326,422.2769,421.8342,421.9916,1400.0
2024-04-09 14:40:00,429.14,429.44,428.94,429.04,2120.0,422.1884,422.4835,421.9916,422.09,2120.0
2024-04-09 14:50:00,429.32,429.64,429.18,429.18,1816.0,422.3654,422.6803,422.2277,422.2277,1816.0
2024-04-09 15:00:00,429.18,429.18,428.06,428.06,2530.0,422.2277,422.2277,421.1259,421.1259,2530.0
2024-04-09 15:10:00,428.06,429.1,427.97,429.1,2936.0,421.1259,422.149,421.0373,422.149,2936.0
2024-04-09 15:20:00,429.36,431.11,429.26,431.11,4569.0,422.4048,424.1264,422.3064,424.1264,4569.0
2024-04-09 15:30:00,431.11,431.37,429.7,429.7,4245.0,424.1264,424.3822,422.7393,422.7393,4245.0
2024-04-09 15:40:00,429.69,429.7,428.74,428.83,4742.0,422.7295,422.7393,421.7948,421.8834,4742.0
2024-04-09 15:50:00,429.04,429.95,428.62,429.85,27759.0,422.09,422.9852,421.6768,422.8869,27759.0
2024-04-10 09:30:00,425.93,426.29,423.86,424.43,11178.0,419.0304,419.3845,416.9939,417.5547,11178.0
2024-04-10 09:40:00,425.82,428.72,425.36,426.17,4362.0,418.9221,421.7752,418.4696,419.2665,4362.0
2024-04-10 09:50:00,426.29,427.83,425.84,427.62,5374.0,419.3845,420.8996,418.9418,420.693,5374.0
2024-04-10 10:00:00,427.78,429.54,427.55,429.54,4183.0,420.8504,422.5819,420.6241,422.5819,4183.0
2024-04-10 10:10:00,429.25,430.69,429.06,430.69,2000.0,422.2966,423.7133,422.1097,423.7133,2000.0
2024-04-10 10:20:00,430.38,430.75,429.95,430.0,13059.0,423.4083,423.7723,422.9852,423.0344,13059.0
2024-04-10 10:30:00,430.4,430.99,430.19,430.7,1468.0,423.428,424.0084,423.2214,423.7231,1468.0
2024-04-10 10:40:00,430.96,430.96,430.28,430.28,1672.0,423.9789,423.9789,423.3099,423.3099,1672.0
2024-04-10 10:50:00,430.59,430.59,429.1,429.66,3784.0,423.6149,423.6149,422.149,422.6999,3784.0
2024-04-10 11:00:00,429.89,429.89,429.46,429.47,1311.0,422.9262,422.9262,422.5032,422.513,1311.0
2024-04-10 11:10:00,429.64,429.64,429.25,429.28,1775.0,422.6803,422.6803,422.2966,422.3261,1775.0
2024-04-10 11:20:00,429.45,429.52,428.23,428.89,5592.0,422.4933,422.5622,421.2931,421.9424,5592.0
2024-04-10 11:30:00,428.9,429.44,428.6,428.69,2851.0,421.9522,422.4835,421.6571,421.7457,2851.0
2024-04-10 11:40:00,428.87,428.87,428.24,428.46,1489.0,421.9227,421.9227,421.3029,421.5194,1489.0
2024-04-10 11:50:00,428.69,428.69,428.05,428.05,1358.0,421.7457,421.7457,421.116,421.116,1358.0
2024-04-10 12:00:00,428.02,428.24,427.65,428.15,2357.0,421.0865,421.3029,420.7225,421.2144,2357.0
2024-04-10 12:10:00,428.24,428.73,428.21,428.73,2254.0,421.3029,421.785,421.2734,421.785,2254.0
2024-04-10 12:20:00,428.56,429.02,428.56,429.0,1387.0,421.6178,422.0703,421.6178,422.0506,1387.0
2024-04-10 12:30:00,428.67,428.95,428.53,428.95,1715.0,421.726,422.0014,421.5882,422.0014,1715.0
2024-04-10 12:40:00,429.03,429.05,428.2,428.29,4063.0,422.0801,422.0998,421.2636,421.3521,4063.0
2024-04-10 12:50:00,428.06,428.82,427.81,428.79,2237.0,421.1259,421.8735,420.8799,421.844,2237.0
2024-04-10 13:00:00,428.65,428.8,426.04,426.04,2508.0,421.7063,421.8539,419.1386,419.1386,2508.0
2024-04-10 13:10:00,426.04,427.76,426.04,427.75,3091.0,419.1386,420.8307,419.1386,420.8209,3091.0
2024-04-10 13:20:00,427.8,429.23,427.8,428.11,1721.0,420.8701,422.2769,420.8701,421.175,1721.0
2024-04-10 13:30:00,427.96,427.96,426.49,426.63,2003.0,421.0275,421.0275,419.5813,419.719,2003.0
2024-04-10 13:40:00,426.25,426.91,426.24,426.63,1243.0,419.3452,419.9945,419.3353,419.719,1243.0
2024-04-10 13:50:00,426.87,428.58,426.4,427.74,1565.0,419.9551,421.6374,419.4927,420.811,1565.0
2024-04-10 14:00:00,428.31,428.58,427.67,428.08,2978.0,421.3718,421.6374,420.7422,421.1455,2978.0
2024-04-10 14:10:00,428.14,428.52,427.9,427.91,2464.0,421.2046,421.5784,420.9684,420.9783,2464.0
2024-04-10 14:20:00,428.05,428.62,427.5,427.53,22610.0,421.116,421.6768,420.5749,420.6044,22610.0
2024-04-10 14:30:00,427.26,427.69,427.22,427.69,1448.0,420.3388,420.7619,420.2995,420.7619,1448.0
2024-04-10 14:40:00,427.74,427.89,427.6,427.66,1763.0,420.811,420.9586,420.6733,420.7323,1763.0
2024-04-10 14:50:00,427.85,427.85,426.4,426.42,3054.0,420.9193,420.9193,419.4927,419.5124,3054.0
2024-04-10 15:00:00,427.16,427.38,426.33,427.18,2103.0,420.2404,420.4569,419.4239,420.2601,2103.0
2024-04-10 15:10:00,427.69,428.65,427.43,428.27,3696.0,420.7619,421.7063,420.5061,421.3325,3696.0
2024-04-10 15:20:00,428.48,428.55,428.03,428.03,2709.0,421.5391,421.6079,421.0963,421.0963,2709.0
2024-04-10 15:30:00,427.29,427.29,426.01,426.01,2424.0,420.3683,420.3683,419.1091,419.1091,2424.0
2024-04-10 15:40:00,426.01,427.22,426.01,426.62,6881.0,419.1091,420.2995,419.1091,419.7092,6881.0
2024-04-10 15:50:00,426.74,427.11,425.99,425.99,34623.0,419.8272,420.1912,419.0894,419.0894,34623.0
2024-04-11 09:30:00,425.13,427.65,425.13,427.59,5821.0,418.2433,420.7225,418.2433,420.6635,5821.0
2024-04-11 09:40:00,424.76,425.31,424.0,424.32,4366.0,417.8793,418.4204,417.1316,417.4464,4366.0
2024-04-11 09:50:00,424.09,424.58,424.08,424.58,1536.0,417.2202,417.7022,417.2103,417.7022,1536.0
2024-04-11 10:00:00,424.25,424.39,421.39,421.91,4570.0,417.3776,417.5153,414.5639,415.0755,4570.0
2024-04-11 10:10:00,421.94,422.06,421.02,421.56,5064.0,415.105,415.2231,414.1999,414.7312,5064.0
2024-04-11 10:20:00,421.89,422.13,420.95,421.5,3546.0,415.0558,415.2919,414.131,414.6721,3546.0
2024-04-11 10:30:00,421.86,422.4,421.86,422.23,2203.0,415.0263,415.5575,415.0263,415.3903,2203.0
2024-04-11 10:40:00,422.16,422.31,421.75,422.04,4323.0,415.3214,415.469,414.9181,415.2034,4323.0
2024-04-11 10:50:00,422.05,422.06,421.41,421.49,3468.0,415.2132,415.2231,414.5836,414.6623,3468.0
2024-04-11 11:00:00,421.34,421.8,421.33,421.64,1411.0,414.5147,414.9673,414.5049,414.8099,1411.0
2024-04-11 11:10:00,421.75,422.05,421.39,421.87,1497.0,414.9181,415.2132,414.5639,415.0361,1497.0
2024-04-11 11:20:00,421.77,422.26,421.65,421.66,1539.0,414.9377,415.4198,414.8197,414.8295,1539.0
2024-04-11 11:30:00,421.38,421.64,421.15,421.3,3412.0,414.5541,414.8099,414.3278,414.4754,3412.0
2024-04-11 11:40:00,421.47,422.42,421.15,421.84,3738.0,414.6426,415.5772,414.3278,415.0066,3738.0
2024-04-11 11:50:00,421.87,422.91,421.87,422.91,1711.0,415.0361,416.0593,415.0361,416.0593,1711.0
2024-04-11 12:00:00,422.6,422.94,422.59,422.72,881.0,415.7543,416.0888,415.7445,415.8724,881.0
2024-04-11 12:10:00,422.71,423.17,422.7,422.98,1707.0,415.8625,416.3151,415.8527,416.1281,1707.0
2024-04-11 12:20:00,423.09,423.19,422.5,422.5,2481.0,416.2364,416.3347,415.6559,415.6559,2481.0
2024-04-11 12:30:00,422.56,422.79,422.56,422.71,1519.0,415.715,415.9412,415.715,415.8625,1519.0
2024-04-11 12:40:00,422.93,423.37,422.74,423.37,1410.0,416.079,416.5118,415.892,416.5118,1410.0
2024-04-11 12:50:00,423.46,423.46,422.94,422.94,891.0,416.6004,416.6004,416.0888,416.0888,891.0
2024-04-11 13:00:00,422.83,424.15,422.48,424.15,3099.0,415.9806,417.2792,415.6362,417.2792,3099.0
2024-04-11 13:10:00,424.5,424.57,424.23,424.52,1838.0,417.6235,417.6924,417.3579,417.6432,1838.0
2024-04-11 13:20:00,425.0,425.0,424.37,424.46,2570.0,418.1154,418.1154,417.4956,417.5842,2570.0
2024-04-11 13:30:00,424.53,424.53,423.84,423.92,4675.0,417.653,417.653,416.9742,417.0529,4675.0
2024-04-11 13:40:00,424.1,424.59,423.34,424.47,1944.0,417.23,417.7121,416.4823,417.594,1944.0
2024-04-11 13:50:00,424.32,424.72,424.16,424.21,2248.0,417.4464,417.84,417.289,417.3382,2248.0
2024-04-11 14:00:00,424.62,425.85,424.3,425.0,3625.0,417.7416,418.9517,417.4268,418.1154,3625.0
2024-04-11 14:10:00,424.95,424.95,424.16,424.3,3548.0,418.0662,418.0662,417.289,417.4268,3548.0
2024-04-11 14:20:00,424.52,424.91,424.32,424.67,2954.0,417.6432,418.0269,417.4464,417.7908,2954.0
2024-04-11 14:30:00,424.43,424.66,424.37,424.65,1000.0,417.5547,417.7809,417.4956,417.7711,1000.0
2024-04-11 14:40:00,424.34,424.77,424.21,424.29,2931.0,417.4661,417.8892,417.3382,417.4169,2931.0
2024-04-11 14:50:00,424.36,425.3,424.13,424.65,3164.0,417.4858,418.4106,417.2595,417.7711,3164.0
2024-04-11 15:00:00,424.73,425.4,424.5,425.22,1488.0,417.8498,418.5089,417.6235,418.3319,1488.0
2024-04-11 15:10:00,425.39,425.62,424.76,424.78,1812.0,418.4991,418.7254,417.8793,417.899,1812.0
2024-04-11 15:20:00,424.75,424.77,424.48,424.77,1400.0,417.8695,417.8892,417.6038,417.8892,1400.0
2024-04-11 15:30:00,424.68,424.94,424.43,424.91,2722.0,417.8006,418.0564,417.5547,418.0269,2722.0
2024-04-11 15:40:00,424.97,425.2,423.94,423.94,8734.0,418.0859,418.3122,417.0726,417.0726,8734.0
2024-04-11 15:50:00,423.74,423.86,422.2,422.2,28967.0,416.8758,416.9939,415.3608,415.3608,28967.0
2024-04-12 09:30:00,419.78,421.52,419.22,421.52,7655.0,412.98,414.6918,412.4291,414.6918,7655.0
2024-04-12 09:40:00,421.4,421.4,420.52,420.94,4933.0,414.5737,414.5737,413.708,414.1212,4933.0
2024-04-12 09:50:00,421.01,421.01,418.14,418.37,15420.0,414.1901,414.1901,411.3666,411.5928,15420.0
2024-04-12 10:00:00,418.18,418.25,416.68,416.8,6769.0,411.4059,411.4748,409.9302,410.0483,6769.0
2024-04-12 10:10:00,416.8,417.75,416.45,417.61,3286.0,410.0483,410.9829,409.7039,410.8451,3286.0
2024-04-12 10:20:00,417.64,417.67,416.5,416.79,5819.0,410.8747,410.9042,409.7531,410.0384,5819.0
2024-04-12 10:30:00,416.5,417.4,415.54,415.54,3099.0,409.7531,410.6385,408.8087,408.8087,3099.0
2024-04-12 10:40:00,416.06,416.26,415.34,416.09,3383.0,409.3202,409.517,408.6119,409.3498,3383.0
2024-04-12 10:50:00,415.83,416.35,415.49,415.92,2994.0,409.094,409.6055,408.7595,409.1825,2994.0
2024-04-12 11:00:00,416.05,416.4,415.89,416.0,2867.0,409.3104,409.6547,409.153,409.2612,2867.0
2024-04-12 11:10:00,416.17,416.85,416.13,416.69,3796.0,409.4285,410.0974,409.3891,409.94,3796.0
2024-04-12 11:20:00,416.47,416.47,415.6,415.62,3512.0,409.7236,409.7236,408.8677,408.8874,3512.0
2024-04-12 11:30:00,416.19,416.39,416.17,416.17,1265.0,409.4481,409.6449,409.4285,409.4285,1265.0
2024-04-12 11:40:00,416.4,416.68,416.08,416.68,1464.0,409.6547,409.9302,409.3399,409.9302,1464.0
2024-04-12 11:50:00,416.42,416.77,416.09,416.66,2568.0,409.6744,410.0187,409.3498,409.9105,2568.0
2024-04-12 12:00:00,416.65,416.66,415.93,416.22,2376.0,409.9007,409.9105,409.1924,409.4777,2376.0
2024-04-12 12:10:00,416.03,416.04,414.8,414.85,2300.0,409.2907,409.3006,408.0807,408.1298,2300.0
2024-04-12 12:20:00,414.88,415.47,414.56,414.85,6033.0,408.1594,408.7398,407.8445,408.1298,6033.0
2024-04-12 12:30:00,414.59,414.59,412.96,413.03,5255.0,407.8741,407.8741,406.2705,406.3393,5255.0
2024-04-12 12:40:00,413.12,413.89,413.12,413.55,4583.0,406.4279,407.1854,406.4279,406.8509,4583.0
2024-04-12 12:50:00,414.01,414.23,413.8,414.18,834.0,407.3035,407.5199,407.0969,407.4707,834.0
2024-04-12 13:00:00,414.1,414.1,413.32,413.35,2004.0,407.392,407.392,406.6246,406.6541,2004.0
2024-04-12 13:10:00,413.62,414.57,413.62,414.39,1516.0,406.9198,407.8544,406.9198,407.6773,1516.0
2024-04-12 13:20:00,414.3,414.3,413.03,413.03,2941.0,407.5888,407.5888,406.3393,406.3393,2941.0
2024-04-12 13:30:00,412.92,413.2,412.8,412.9,1658.0,406.2311,406.5066,406.1131,406.2114,1658.0
2024-04-12 13:40:00,412.91,414.48,412.91,414.48,1362.0,406.2213,407.7658,406.2213,407.7658,1362.0
2024-04-12 13:50:00,414.8,414.8,414.31,414.46,4228.0,408.0807,408.0807,407.5986,407.7462,4228.0
2024-04-12 14:00:00,414.22,415.16,413.77,414.95,2984.0,407.5101,408.4348,407.0673,408.2282,2984.0
2024-04-12 14:10:00,415.3,415.67,415.24,415.67,828.0,408.5726,408.9366,408.5135,408.9366,828.0
2024-04-12 14:20:00,415.45,415.83,414.7,414.98,3491.0,408.7201,409.094,407.9823,408.2577,3491.0
2024-04-12 14:30:00,414.82,414.82,413.36,413.36,6141.0,408.1003,408.1003,406.664,406.664,6141.0
2024-04-12 14:40:00,413.49,414.36,413.46,413.6,10061.0,406.7919,407.6478,406.7624,406.9001,10061.0
2024-04-12 14:50:00,413.74,414.28,413.6,413.74,2900.0,407.0378,407.5691,406.9001,407.0378,2900.0
2024-04-12 15:00:00,413.74,413.78,413.15,413.45,5997.0,407.0378,407.0772,406.4574,406.7525,5997.0
2024-04-12 15:10:00,413.51,413.58,412.54,413.15,7815.0,406.8116,406.8804,405.8573,406.4574,7815.0
2024-04-12 15:20:00,413.48,413.62,413.1,413.1,4469.0,406.782,406.9198,406.4082,406.4082,4469.0
2024-04-12 15:30:00,413.14,413.75,412.77,412.77,10750.0,406.4475,407.0477,406.0835,406.0835,10750.0
2024-04-12 15:40:00,413.04,414.32,413.03,413.72,7915.0,406.3492,407.6084,406.3393,407.0182,7915.0
2024-04-12 15:50:00,413.88,413.98,413.22,413.7,70472.0,407.1756,407.2739,406.5262,406.9985,70472.0
2024-04-15 09:30:00,420.34,422.59,420.34,422.5,9414.0,413.5309,415.7445,413.5309,415.6559,9414.0
2024-04-15 09:40:00,423.04,423.55,421.74,421.84,3608.0,416.1872,416.6889,414.9082,415.0066,3608.0
2024-04-15 09:50:00,422.34,422.44,421.16,421.61,5564.0,415.4985,415.5969,414.3376,414.7803,5564.0
2024-04-15 10:00:00,421.67,421.67,419.7,419.91,5467.0,414.8394,414.8394,412.9013,413.1079,5467.0
2024-04-15 10:10:00,419.68,420.71,419.14,420.31,7178.0,412.8816,413.8949,412.3504,413.5014,7178.0
2024-04-15 10:20:00,420.18,420.18,418.54,419.04,1806.0,413.3735,413.3735,411.7601,412.252,1806.0
2024-04-15 10:30:00,419.13,420.02,418.63,418.63,5759.0,412.3405,413.2161,411.8486,411.8486,5759.0
2024-04-15 10:40:00,418.31,419.92,418.31,419.54,4423.0,411.5338,413.1177,411.5338,412.7439,4423.0
2024-04-15 10:50:00,419.34,419.34,418.34,418.47,2234.0,412.5471,412.5471,411.5633,411.6912,2234.0
2024-04-15 11:00:00,418.47,418.47,417.81,417.83,1286.0,411.6912,411.6912,411.0419,411.0616,1286.0
2024-04-15 11:10:00,417.89,418.13,417.66,417.81,3257.0,411.1206,411.3567,410.8943,411.0419,3257.0
2024-04-15 11:20:00,418.11,418.4,418.11,418.32,700.0,411.337,411.6223,411.337,411.5436,700.0
2024-04-15 11:30:00,418.6,418.75,418.36,418.59,3699.0,411.8191,411.9667,411.583,411.8093,3699.0
2024-04-15 11:40:00,418.84,419.12,418.44,418.83,4342.0,412.0552,412.3307,411.6617,412.0454,4342.0
2024-04-15 11:50:00,418.56,419.22,418.56,419.09,1377.0,411.7797,412.4291,411.7797,412.3012,1377.0
2024-04-15 12:00:00,418.9,419.09,418.43,418.43,1384.0,412.1142,412.3012,411.6519,411.6519,1384.0
2024-04-15 12:10:00,418.49,418.5,418.03,418.03,1961.0,411.7109,411.7207,411.2583,411.2583,1961.0
2024-04-15 12:20:00,418.16,418.16,416.65,417.18,4035.0,411.3862,411.3862,409.9007,410.4221,4035.0
2024-04-15 12:30:00,416.71,416.89,416.07,416.12,2473.0,409.9597,410.1368,409.3301,409.3793,2473.0
2024-04-15 12:40:00,416.13,416.53,415.86,416.09,1898.0,409.3891,409.7826,409.1235,409.3498,1898.0
2024-04-15 12:50:00,416.17,416.18,415.79,416.17,1100.0,409.4285,409.4383,409.0546,409.4285,1100.0
2024-04-15 13:00:00,415.84,415.92,415.33,415.65,5697.0,409.1038,409.1825,408.6021,408.9169,5697.0
2024-04-15 13:10:00,415.65,415.65,413.55,413.55,5734.0,408.9169,408.9169,406.8509,406.8509,5734.0
2024-04-15 13:20:00,413.23,413.23,412.23,412.28,3887.0,406.5361,406.5361,405.5523,405.6015,3887.0
2024-04-15 13:30:00,412.22,412.96,411.28,411.71,4899.0,405.5424,406.2705,404.6177,405.0407,4899.0
2024-04-15 13:40:00,411.63,412.92,411.34,411.6,5407.0,404.962,406.2311,404.6767,404.9325,5407.0
2024-04-15 13:50:00,411.66,413.22,411.39,413.04,4798.0,404.9915,406.5262,404.7259,406.3492,4798.0
2024-04-15 14:00:00,413.03,413.03,412.04,412.49,3244.0,406.3393,406.3393,405.3654,405.8081,3244.0
2024-04-15 14:10:00,412.3,412.3,411.39,412.06,8046.0,405.6212,405.6212,404.7259,405.385,8046.0
2024-04-15 14:20:00,411.89,412.24,411.47,411.61,2904.0,405.2178,405.5621,404.8046,404.9423,2904.0
2024-04-15 14:30:00,411.38,412.71,411.23,412.11,6723.0,404.7161,406.0245,404.5685,405.4342,6723.0
2024-04-15 14:40:00,411.68,412.21,411.23,411.31,2790.0,405.0112,405.5326,404.5685,404.6472,2790.0
2024-04-15 14:50:00,411.09,411.73,410.45,411.73,1894.0,404.4308,405.0604,403.8011,405.0604,1894.0
2024-04-15 15:00:00,411.48,411.66,410.53,410.73,2038.0,404.8144,404.9915,403.8798,404.0766,2038.0
2024-04-15 15:10:00,410.98,411.03,409.19,409.66,3923.0,404.3225,404.3717,402.5615,403.0239,3923.0
2024-04-15 15:20:00,409.78,411.0,409.49,411.0,4869.0,403.142,404.3422,402.8567,404.3422,4869.0
2024-04-15 15:30:00,411.08,412.02,410.98,411.06,10391.0,404.4209,405.3457,404.3225,404.4012,10391.0
2024-04-15 15:40:00,410.96,411.41,409.98,411.41,13166.0,404.3029,404.7456,403.3387,404.7456,13166.0
2024-04-15 15:50:00,411.05,411.66,410.75,411.21,40385.0,404.3914,404.9915,404.0963,404.5488,40385.0
2024-04-16 09:30:00,411.42,413.79,410.98,411.43,7869.0,404.7554,407.087,404.3225,404.7652,7869.0
2024-04-16 09:40:00,411.01,411.01,410.0,410.35,2405.0,404.352,404.352,403.3584,403.7027,2405.0
2024-04-16 09:50:00,410.18,410.64,409.8,410.09,6993.0,403.5355,403.988,403.1617,403.447,6993.0
2024-04-16 10:00:00,409.81,410.06,408.87,410.06,2527.0,403.1715,403.4174,402.2467,403.4174,2527.0
2024-04-16 10:10:00,409.76,411.23,409.56,409.56,5055.0,403.1223,404.5685,402.9255,402.9255,5055.0
2024-04-16 10:20:00,409.55,410.05,409.37,409.52,2701.0,402.9157,403.4076,402.7386,402.8862,2701.0
2024-04-16 10:30:00,409.82,409.82,408.76,408.8,7599.0,403.1813,403.1813,402.1385,402.1778,7599.0
2024-04-16 10:40:00,409.0,411.53,408.79,411.06,5647.0,402.3746,404.8636,402.168,404.4012,5647.0
2024-04-16 10:50:00,410.87,410.87,409.24,409.38,4953.0,404.2143,404.2143,402.6107,402.7485,4953.0
2024-04-16 11:00:00,409.58,409.74,408.9,409.09,1857.0,402.9452,403.1026,402.2762,402.4632,1857.0
2024-04-16 11:10:00,409.65,410.31,409.59,410.04,1856.0,403.0141,403.6634,402.9551,403.3978,1856.0
2024-04-16 11:20:00,410.25,410.94,410.2,410.92,1743.0,403.6044,404.2832,403.5552,404.2635,1743.0
2024-04-16 11:30:00,410.91,411.06,410.03,410.61,5033.0,404.2537,404.4012,403.3879,403.9585,5033.0
2024-04-16 11:40:00,410.64,411.06,410.62,410.76,2495.0,403.988,404.4012,403.9684,404.1061,2495.0
2024-04-16 11:50:00,411.23,411.95,411.13,411.13,6248.0,404.5685,405.2768,404.4701,404.4701,6248.0
2024-04-16 12:00:00,411.07,412.01,410.95,412.0,2685.0,404.4111,405.3359,404.293,405.326,2685.0
2024-04-16 12:10:00,412.04,412.63,412.02,412.4,1888.0,405.3654,405.9458,405.3457,405.7195,1888.0
2024-04-16 12:20:00,412.62,413.04,412.51,412.77,1500.0,405.936,406.3492,405.8278,406.0835,1500.0
2024-04-16 12:30:00,412.76,412.84,412.59,412.69,1120.0,406.0737,406.1524,405.9065,406.0048,1120.0
2024-04-16 12:40:00,412.83,413.25,412.71,413.1,1400.0,406.1426,406.5558,406.0245,406.4082,1400.0
2024-04-16 12:50:00,413.11,413.11,412.68,412.69,1655.0,406.418,406.418,405.995,406.0048,1655.0
2024-04-16 13:00:00,412.43,412.47,411.53,412.23,4225.0,405.749,405.7884,404.8636,405.5523,4225.0
2024-04-16 13:10:00,412.69,413.19,412.4,413.13,1060.0,406.0048,406.4967,405.7195,406.4377,1060.0
2024-04-16 13:20:00,413.1,413.3,412.6,412.6,2648.0,406.4082,406.605,405.9163,405.9163,2648.0
2024-04-16 13:30:00,412.66,412.66,410.3,411.07,15861.0,405.9753,405.9753,403.6536,404.4111,15861.0
2024-04-16 13:40:00,411.28,411.75,410.5,410.5,6520.0,404.6177,405.0801,403.8503,403.8503,6520.0
2024-04-16 13:50:00,410.6,411.19,410.06,411.08,4242.0,403.9487,404.5291,403.4174,404.4209,4242.0
2024-04-16 14:00:00,410.58,413.42,410.44,413.42,1643.0,403.929,406.723,403.7913,406.723,1643.0
2024-04-16 14:10:00,413.38,413.44,410.3,410.35,3758.0,406.6837,406.7427,403.6536,403.7027,3758.0
2024-04-16 14:20:00,410.35,410.97,409.26,410.55,1973.0,403.7027,404.3127,402.6304,403.8995,1973.0
2024-04-16 14:30:00,410.64,412.13,410.63,411.46,3311.0,403.988,405.4539,403.9782,404.7948,3311.0
2024-04-16 14:40:00,411.69,411.85,411.31,411.45,6267.0,405.021,405.1784,404.6472,404.7849,6267.0
2024-04-16 14:50:00,411.66,413.01,411.59,413.01,3469.0,404.9915,406.3197,404.9227,406.3197,3469.0
2024-04-16 15:00:00,412.77,412.79,412.32,412.79,2717.0,406.0835,406.1032,405.6408,406.1032,2717.0
2024-04-16 15:10:00,412.61,413.09,412.43,413.09,3130.0,405.9261,406.3984,405.749,406.3984,3130.0
2024-04-16 15:20:00,413.18,413.97,413.02,413.8,3740.0,406.4869,407.2641,406.3295,407.0969,3740.0
2024-04-16 15:30:00,413.65,413.65,410.99,412.49,5758.0,406.9493,406.9493,404.3324,405.8081,5758.0
2024-04-16 15:40:00,412.53,412.8,412.1,412.57,5550.0,405.8474,406.1131,405.4244,405.8868,5550.0
2024-04-16 15:50:00,412.54,412.79,410.81,411.03,46943.0,405.8573,406.1032,404.1553,404.3717,46943.0
2024-04-17 09:30:00,414.07,414.07,412.0,412.1,5267.0,407.3625,407.3625,405.326,405.4244,5267.0
2024-04-17 09:40:00,413.71,415.42,413.6,414.71,4624.0,407.0083,408.6906,406.9001,407.9921,4624.0
2024-04-17 09:50:00,415.0,415.78,414.81,414.81,2456.0,408.2774,409.0448,408.0905,408.0905,2456.0
2024-04-17 10:00:00,414.78,414.81,414.2,414.81,4920.0,408.061,408.0905,407.4904,408.0905,4920.0
2024-04-17 10:10:00,414.5,414.5,413.35,413.79,3919.0,407.7855,407.7855,406.6541,407.087,3919.0
2024-04-17 10:20:00,414.19,415.69,414.19,415.14,2429.0,407.4805,408.9562,407.4805,408.4151,2429.0
2024-04-17 10:30:00,414.99,414.99,414.32,414.57,1755.0,408.2676,408.2676,407.6084,407.8544,1755.0
2024-04-17 10:40:00,414.3,414.78,414.29,414.6,1437.0,407.5888,408.061,407.5789,407.8839,1437.0
2024-04-17 10:50:00,414.45,414.47,412.63,413.09,12827.0,407.7363,407.756,405.9458,406.3984,12827.0
2024-04-17 11:00:00,413.14,413.35,412.63,412.94,7079.0,406.4475,406.6541,405.9458,406.2508,7079.0
2024-04-17 11:10:00,412.94,413.33,412.62,412.88,2597.0,406.2508,406.6345,405.936,406.1918,2597.0
2024-04-17 11:20:00,412.96,413.33,412.74,412.74,2714.0,406.2705,406.6345,406.054,406.054,2714.0
2024-04-17 11:30:00,413.0,413.0,411.9,412.38,4957.0,406.3098,406.3098,405.2276,405.6999,4957.0
2024-04-17 11:40:00,412.82,413.07,412.11,412.21,3969.0,406.1327,406.3787,405.4342,405.5326,3969.0
2024-04-17 11:50:00,412.41,413.11,412.38,412.92,2233.0,405.7294,406.418,405.6999,406.2311,2233.0
2024-04-17 12:00:00,412.83,413.17,411.37,411.43,2772.0,406.1426,406.4771,404.7062,404.7652,2772.0
2024-04-17 12:10:00,412.14,412.71,412.13,412.38,1225.0,405.4637,406.0245,405.4539,405.6999,1225.0
2024-04-17 12:20:00,412.8,413.03,412.22,412.56,1613.0,406.1131,406.3393,405.5424,405.8769,1613.0
2024-04-17 12:30:00,412.45,412.45,411.72,412.29,8251.0,405.7687,405.7687,405.0505,405.6113,8251.0
2024-04-17 12:40:00,412.22,412.25,411.21,411.21,1901.0,405.5424,405.572,404.5488,404.5488,1901.0
2024-04-17 12:50:00,411.76,411.76,411.44,411.5,1120.0,405.0899,405.0899,404.7751,404.8341,1120.0
2024-04-17 13:00:00,411.62,411.7,411.44,411.62,2143.0,404.9522,405.0309,404.7751,404.9522,2143.0
2024-04-17 13:10:00,412.03,412.45,411.94,412.45,1900.0,405.3555,405.7687,405.267,405.7687,1900.0
2024-04-17 13:20:00,412.88,413.04,412.6,412.73,2161.0,406.1918,406.3492,405.9163,406.0442,2161.0
2024-04-17 13:30:00,412.77,413.01,412.56,413.0,1931.0,406.0835,406.3197,405.8769,406.3098,1931.0
2024-04-17 13:40:00,412.84,412.92,412.46,412.92,2405.0,406.1524,406.2311,405.7786,406.2311,2405.0
2024-04-17 13:50:00,413.02,413.66,413.01,413.26,1225.0,406.3295,406.9591,406.3197,406.5656,1225.0
2024-04-17 14:00:00,413.28,413.9,413.25,413.59,2495.0,406.5853,407.1952,406.5558,406.8903,2495.0
2024-04-17 14:10:00,413.61,413.61,413.04,413.19,1030.0,406.9099,406.9099,406.3492,406.4967,1030.0
2024-04-17 14:20:00,413.21,414.48,413.21,414.06,3086.0,406.5164,407.7658,406.5164,407.3526,3086.0
2024-04-17 14:30:00,413.85,414.17,413.84,414.17,1413.0,407.146,407.4609,407.1362,407.4609,1413.0
2024-04-17 14:40:00,414.5,416.27,414.49,415.16,3571.0,407.7855,409.5268,407.7757,408.4348,3571.0
2024-04-17 14:50:00,414.99,415.27,413.34,413.6,2204.0,408.2676,408.543,406.6443,406.9001,2204.0
2024-04-17 15:00:00,413.35,413.62,412.87,412.87,3578.0,406.6541,406.9198,406.1819,406.1819,3578.0
2024-04-17 15:10:00,412.88,413.23,412.56,412.98,2451.0,406.1918,406.5361,405.8769,406.2901,2451.0
2024-04-17 15:20:00,412.86,413.13,412.73,412.73,1596.0,406.1721,406.4377,406.0442,406.0442,1596.0
2024-04-17 15:30:00,413.12,413.32,412.35,412.47,4664.0,406.4279,406.6246,405.6703,405.7884,4664.0
2024-04-17 15:40:00,412.25,413.39,412.25,412.87,3490.0,405.572,406.6935,405.572,406.1819,3490.0
2024-04-17 15:50:00,412.88,412.99,411.7,411.89,32451.0,406.1918,406.3,405.0309,405.2178,32451.0
2024-04-18 09:30:00,413.67,415.36,412.0,413.24,4521.0,406.969,408.6316,405.326,406.5459,4521.0
2024-04-18 09:40:00,413.76,413.76,412.37,412.98,2055.0,407.0575,407.0575,405.69,406.2901,2055.0
2024-04-18 09:50:00,412.95,415.14,412.95,414.75,6928.0,406.2606,408.4151,406.2606,408.0315,6928.0
2024-04-18 10:00:00,414.81,415.01,413.97,414.39,3999.0,408.0905,408.2873,407.2641,407.6773,3999.0
2024-04-18 10:10:00,414.83,415.31,413.4,415.04,1698.0,408.1102,408.5824,406.7033,408.3168,1698.0
2024-04-18 10:20:00,415.45,415.5,414.97,415.34,878.0,408.7201,408.7693,408.2479,408.6119,878.0
2024-04-18 10:30:00,415.71,415.83,415.13,415.13,2664.0,408.9759,409.094,408.4053,408.4053,2664.0
2024-04-18 10:40:00,415.56,416.26,415.28,415.72,1706.0,408.8283,409.517,408.5529,408.9858,1706.0
2024-04-18 10:50:00,416.33,416.42,415.34,415.34,1426.0,409.5859,409.6744,408.6119,408.6119,1426.0
2024-04-18 11:00:00,415.88,415.9,415.41,415.72,715.0,409.1432,409.1628,408.6808,408.9858,715.0
2024-04-18 11:10:00,416.01,416.16,415.6,415.79,1758.0,409.2711,409.4186,408.8677,409.0546,1758.0
2024-04-18 11:20:00,415.78,416.28,415.67,415.67,1888.0,409.0448,409.5367,408.9366,408.9366,1888.0
2024-04-18 11:30:00,415.77,416.17,415.77,415.92,900.0,409.0349,409.4285,409.0349,409.1825,900.0
2024-04-18 11:40:00,415.65,415.66,415.17,415.24,1663.0,408.9169,408.9267,408.4447,408.5135,1663.0
2024-04-18 11:50:00,415.23,415.5,414.87,415.03,2844.0,408.5037,408.7693,408.1495,408.3069,2844.0
2024-04-18 12:00:00,415.39,415.42,414.49,414.49,1155.0,408.6611,408.6906,407.7757,407.7757,1155.0
2024-04-18 12:10:00,414.42,415.0,414.4,415.0,933.0,407.7068,408.2774,407.6871,408.2774,933.0
2024-04-18 12:20:00,415.24,415.37,414.86,415.16,1511.0,408.5135,408.6414,408.1397,408.4348,1511.0
2024-04-18 12:30:00,415.02,415.02,413.66,414.76,1202.0,408.2971,408.2971,406.9591,408.0413,1202.0
2024-04-18 12:40:00,414.15,414.42,413.97,414.34,1100.0,407.4412,407.7068,407.2641,407.6281,1100.0
2024-04-18 12:50:00,413.68,413.68,413.07,413.07,445.0,406.9788,406.9788,406.3787,406.3787,445.0
2024-04-18 13:00:00,413.51,413.51,413.04,413.23,554.0,406.8116,406.8116,406.3492,406.5361,554.0
2024-04-18 13:10:00,412.94,413.03,412.43,412.43,1187.0,406.2508,406.3393,405.749,405.749,1187.0
2024-04-18 13:20:00,411.56,412.17,411.45,412.17,908.0,404.8931,405.4933,404.7849,405.4933,908.0
2024-04-18 13:30:00,412.16,412.16,411.28,411.28,1112.0,405.4834,405.4834,404.6177,404.6177,1112.0
2024-04-18 13:40:00,411.29,411.89,411.27,411.89,900.0,404.6275,405.2178,404.6078,405.2178,900.0
2024-04-18 13:50:00,411.9,412.02,411.4,411.72,2450.0,405.2276,405.3457,404.7357,405.0505,2450.0
2024-04-18 14:00:00,411.83,411.83,411.18,411.4,3468.0,405.1588,405.1588,404.5193,404.7357,3468.0
2024-04-18 14:10:00,411.41,412.08,411.41,412.05,1431.0,404.7456,405.4047,404.7456,405.3752,1431.0
2024-04-18 14:20:00,412.21,412.32,411.86,411.89,1384.0,405.5326,405.6408,405.1883,405.2178,1384.0
2024-04-18 14:30:00,411.29,411.3,410.53,410.6,1137.0,404.6275,404.6374,403.8798,403.9487,1137.0
2024-04-18 14:40:00,412.09,412.1,412.09,412.1,200.0,405.4146,405.4244,405.4146,405.4244,200.0
2024-04-18 14:50:00,411.83,412.11,411.43,411.44,3451.0,405.1588,405.4342,404.7652,404.7751,3451.0
2024-04-18 15:00:00,411.61,412.04,411.45,411.72,1786.0,404.9423,405.3654,404.7849,405.0505,1786.0
2024-04-18 15:10:00,412.27,412.27,411.71,411.71,315.0,405.5916,405.5916,405.0407,405.0407,315.0
2024-04-18 15:20:00,411.69,412.25,411.45,412.03,1879.0,405.021,405.572,404.7849,405.3555,1879.0
2024-04-18 15:30:00,412.22,412.51,411.72,411.79,1475.0,405.5424,405.8278,405.0505,405.1194,1475.0
2024-04-18 15:40:00,411.79,412.39,411.66,412.1,3755.0,405.1194,405.7097,404.9915,405.4244,3755.0
2024-04-18 15:50:00,412.18,413.08,411.53,412.52,27608.0,405.5031,406.3885,404.8636,405.8376,27608.0
2024-04-19 09:30:00,414.32,415.43,411.61,415.43,20307.0,407.6084,408.7004,404.9423,408.7004,20307.0
2024-04-19 09:40:00,415.2,416.47,414.87,416.46,5198.0,408.4742,409.7236,408.1495,409.7138,5198.0
2024-04-19 09:50:00,415.27,417.15,414.95,416.33,7488.0,408.543,410.3926,408.2282,409.5859,7488.0
2024-04-19 10:00:00,416.85,417.92,415.96,416.8,1713.0,410.0974,411.1501,409.2219,410.0483,1713.0
2024-04-19 10:10:00,416.89,416.89,414.83,414.84,3213.0,410.1368,410.1368,408.1102,408.12,3213.0
2024-04-19 10:20:00,414.83,415.55,414.42,415.28,7055.0,408.1102,408.8185,407.7068,408.5529,7055.0
2024-04-19 10:30:00,415.28,415.4,414.27,414.41,4175.0,408.5529,408.6709,407.5592,407.697,4175.0
2024-04-19 10:40:00,414.24,415.36,414.08,415.3,6091.0,407.5297,408.6316,407.3723,408.5726,6091.0
2024-04-19 10:50:00,415.42,415.95,414.56,414.63,7820.0,408.6906,409.212,407.8445,407.9134,7820.0
2024-04-19 11:00:00,414.52,415.55,414.48,415.55,2156.0,407.8052,408.8185,407.7658,408.8185,2156.0
2024-04-19 11:10:00,415.92,415.98,415.54,415.76,1622.0,409.1825,409.2415,408.8087,409.0251,1622.0
2024-04-19 11:20:00,415.55,415.77,415.2,415.21,1783.0,408.8185,409.0349,408.4742,408.484,1783.0
2024-04-19 11:30:00,415.63,415.83,415.36,415.43,2386.0,408.8972,409.094,408.6316,408.7004,2386.0
2024-04-19 11:40:00,415.9,416.19,415.48,416.19,4925.0,409.1628,409.4481,408.7496,409.4481,4925.0
2024-04-19 11:50:00,416.22,416.22,415.34,415.59,8999.0,409.4777,409.4777,408.6119,408.8579,8999.0
2024-04-19 12:00:00,415.74,415.92,415.13,415.52,1856.0,409.0054,409.1825,408.4053,408.789,1856.0
2024-04-19 12:10:00,414.52,414.82,414.48,414.51,3457.0,407.8052,408.1003,407.7658,407.7954,3457.0
2024-04-19 12:20:00,414.29,414.86,414.22,414.63,4699.0,407.5789,408.1397,407.5101,407.9134,4699.0
2024-04-19 12:30:00,414.52,414.62,414.07,414.22,4254.0,407.8052,407.9036,407.3625,407.5101,4254.0
2024-04-19 12:40:00,414.24,415.0,414.23,415.0,2678.0,407.5297,408.2774,407.5199,408.2774,2678.0
2024-04-19 12:50:00,414.93,416.0,414.93,415.19,816.0,408.2085,409.2612,408.2085,408.4643,816.0
2024-04-19 13:00:00,415.23,416.15,415.23,415.85,1963.0,408.5037,409.4088,408.5037,409.1136,1963.0
2024-04-19 13:10:00,415.66,415.82,415.03,415.48,2117.0,408.9267,409.0841,408.3069,408.7496,2117.0
2024-04-19 13:20:00,415.3,415.56,415.21,415.21,817.0,408.5726,408.8283,408.484,408.484,817.0
2024-04-19 13:30:00,415.32,415.62,415.24,415.55,1952.0,408.5922,408.8874,408.5135,408.8185,1952.0
2024-04-19 13:40:00,415.35,416.1,415.35,416.1,1569.0,408.6217,409.3596,408.6217,409.3596,1569.0
2024-04-19 13:50:00,416.74,416.78,416.07,416.25,1460.0,409.9892,410.0286,409.3301,409.5072,1460.0
2024-04-19 14:00:00,416.18,416.18,414.65,415.41,7761.0,409.4383,409.4383,407.9331,408.6808,7761.0
2024-04-19 14:10:00,415.19,415.33,414.89,415.29,2239.0,408.4643,408.6021,408.1692,408.5627,2239.0
2024-04-19 14:20:00,415.28,415.29,414.47,414.48,1712.0,408.5529,408.5627,407.756,407.7658,1712.0
2024-04-19 14:30:00,414.77,414.82,414.23,414.24,3310.0,408.0511,408.1003,407.5199,407.5297,3310.0
2024-04-19 14:40:00,414.06,414.27,413.78,413.92,4879.0,407.3526,407.5592,407.0772,407.2149,4879.0
2024-04-19 14:50:00,413.97,414.63,413.82,414.63,2928.0,407.2641,407.9134,407.1165,407.9134,2928.0
2024-04-19 15:00:00,414.47,414.87,414.29,414.87,1903.0,407.756,408.1495,407.5789,408.1495,1903.0
2024-04-19 15:10:00,414.85,415.4,414.64,414.96,2312.0,408.1298,408.6709,407.9232,408.2381,2312.0
2024-04-19 15:20:00,415.12,415.53,414.75,415.28,3527.0,408.3955,408.7988,408.0315,408.5529,3527.0
2024-04-19 15:30:00,414.83,415.69,414.49,415.2,3807.0,408.1102,408.9562,407.7757,408.4742,3807.0
2024-04-19 15:40:00,415.4,416.64,415.11,416.3,9658.0,408.6709,409.8908,408.3856,409.5564,9658.0
2024-04-19 15:50:00,416.11,417.8,416.11,416.97,54951.0,409.3694,411.0321,409.3694,410.2155,54951.0
2024-04-22 09:30:00,419.98,419.98,415.97,416.04,7248.0,413.1767,413.1767,409.2317,409.3006,7248.0
2024-04-22 09:40:00,415.66,419.14,414.48,418.29,11614.0,408.9267,412.3504,407.7658,411.5141,11614.0
2024-04-22 09:50:00,418.24,418.78,417.0,417.51,6698.0,411.4649,411.9962,410.245,410.7468,6698.0
2024-04-22 10:00:00,418.08,419.31,418.07,418.29,3864.0,411.3075,412.5176,411.2977,411.5141,3864.0
2024-04-22 10:10:00,418.73,419.17,418.69,418.85,2029.0,411.947,412.3799,411.9076,412.065,2029.0
2024-04-22 10:20:00,419.07,419.25,418.62,418.62,4173.0,412.2815,412.4586,411.8388,411.8388,4173.0
2024-04-22 10:30:00,418.52,418.81,418.51,418.57,1479.0,411.7404,412.0257,411.7306,411.7896,1479.0
2024-04-22 10:40:00,418.53,419.0,418.53,418.92,1903.0,411.7502,412.2126,411.7502,412.1339,1903.0
2024-04-22 10:50:00,418.87,418.96,418.5,418.5,3031.0,412.0847,412.1733,411.7207,411.7207,3031.0
2024-04-22 11:00:00,418.36,418.47,417.69,418.0,2324.0,411.583,411.6912,410.9238,411.2288,2324.0
2024-04-22 11:10:00,417.97,418.36,417.65,418.36,2363.0,411.1993,411.583,410.8845,411.583,2363.0
2024-04-22 11:20:00,418.19,418.99,418.17,418.25,3329.0,411.4157,412.2028,411.3961,411.4748,3329.0
2024-04-22 11:30:00,418.63,419.0,418.63,419.0,1654.0,411.8486,412.2126,411.8486,412.2126,1654.0
2024-04-22 11:40:00,419.58,420.21,419.17,420.17,5132.0,412.7832,413.403,412.3799,413.3637,5132.0
2024-04-22 11:50:00,420.22,420.64,420.13,420.13,2660.0,413.4129,413.8261,413.3243,413.3243,2660.0
2024-04-22 12:00:00,420.37,420.79,420.2,420.79,5905.0,413.5604,413.9736,413.3932,413.9736,5905.0
2024-04-22 12:10:00,420.81,421.06,420.62,420.77,3642.0,413.9933,414.2392,413.8064,413.9539,3642.0
2024-04-22 12:20:00,420.81,420.96,420.69,420.96,2373.0,413.9933,414.1409,413.8752,414.1409,2373.0
2024-04-22 12:30:00,420.95,421.19,420.55,421.19,1202.0,414.131,414.3671,413.7375,414.3671,1202.0
2024-04-22 12:40:00,421.17,422.28,421.16,422.03,2583.0,414.3475,415.4395,414.3376,415.1935,2583.0
2024-04-22 12:50:00,421.82,422.13,421.69,421.74,2855.0,414.9869,415.2919,414.859,414.9082,2855.0
2024-04-22 13:00:00,422.06,422.54,421.89,422.37,1702.0,415.2231,415.6953,415.0558,415.528,1702.0
2024-04-22 13:10:00,422.36,422.7,422.06,422.29,5510.0,415.5182,415.8527,415.2231,415.4493,5510.0
2024-04-22 13:20:00,422.25,423.36,422.17,423.36,2540.0,415.41,416.502,415.3313,416.502,2540.0
2024-04-22 13:30:00,423.38,423.73,422.89,422.93,3738.0,416.5217,416.866,416.0396,416.079,3738.0
2024-04-22 13:40:00,423.1,423.81,422.89,423.81,1800.0,416.2462,416.9447,416.0396,416.9447,1800.0
2024-04-22 13:50:00,423.99,425.22,423.99,424.18,5903.0,417.1218,418.3319,417.1218,417.3087,5903.0
2024-04-22 14:00:00,424.38,424.6,424.05,424.41,2031.0,417.5055,417.7219,417.1808,417.535,2031.0
2024-04-22 14:10:00,424.24,424.72,424.0,424.47,2811.0,417.3677,417.84,417.1316,417.594,2811.0
2024-04-22 14:20:00,424.53,424.92,424.53,424.75,7966.0,417.653,418.0367,417.653,417.8695,7966.0
2024-04-22 14:30:00,424.61,424.72,424.15,424.28,5057.0,417.7317,417.84,417.2792,417.4071,5057.0
2024-04-22 14:40:00,424.38,424.38,423.19,423.44,5869.0,417.5055,417.5055,416.3347,416.5807,5869.0
2024-04-22 14:50:00,423.27,423.85,423.01,423.84,2451.0,416.4134,416.9841,416.1577,416.9742,2451.0
2024-04-22 15:00:00,423.74,423.74,422.48,422.99,6320.0,416.8758,416.8758,415.6362,416.138,6320.0
2024-04-22 15:10:00,422.97,423.23,422.77,423.14,2120.0,416.1183,416.3741,415.9215,416.2856,2120.0
2024-04-22 15:20:00,423.06,423.44,422.82,423.26,5085.0,416.2069,416.5807,415.9707,416.4036,5085.0
2024-04-22 15:30:00,423.13,423.2,422.21,423.02,6413.0,416.2757,416.3446,415.3706,416.1675,6413.0
2024-04-22 15:40:00,423.0,423.3,422.18,422.81,9709.0,416.1478,416.443,415.3411,415.9609,9709.0
2024-04-22 15:50:00,422.62,422.62,421.2,421.4,35041.0,415.774,415.774,414.377,414.5737,35041.0
2024-04-23 09:30:00,420.11,423.58,405.0,415.22,17656.0,413.3046,416.7184,398.4394,408.4939,17656.0
2024-04-23 09:40:00,413.89,414.0,410.01,411.48,26694.0,407.1854,407.2936,403.3682,404.8144,26694.0
2024-04-23 09:50:00,411.31,411.61,406.07,408.13,37294.0,404.6472,404.9423,399.4921,401.5187,37294.0
2024-04-23 10:00:00,407.64,408.67,402.7,402.7,18681.0,401.0366,402.05,396.1767,396.1767,18681.0
2024-04-23 10:10:00,403.11,408.29,402.75,407.09,7703.0,396.58,401.6761,396.2259,400.4955,7703.0
2024-04-23 10:20:00,406.72,408.01,406.42,407.59,9889.0,400.1315,401.4006,399.8364,400.9875,9889.0
2024-04-23 10:30:00,407.8,409.26,407.23,408.04,9892.0,401.194,402.6304,400.6333,401.4302,9892.0
2024-04-23 10:40:00,407.91,407.91,406.84,407.57,6023.0,401.3023,401.3023,400.2496,400.9678,6023.0
2024-04-23 10:50:00,407.4,407.86,406.99,407.37,5027.0,400.8005,401.2531,400.3972,400.771,5027.0
2024-04-23 11:00:00,407.31,407.6,406.75,407.0,7994.0,400.712,400.9973,400.1611,400.407,7994.0
2024-04-23 11:10:00,406.44,408.86,406.35,408.64,5492.0,399.8561,402.2369,399.7675,402.0204,5492.0
2024-04-23 11:20:00,408.86,408.86,407.97,408.0,6468.0,402.2369,402.2369,401.3613,401.3908,6468.0
2024-04-23 11:30:00,407.9,407.9,407.22,407.22,3949.0,401.2924,401.2924,400.6234,400.6234,3949.0
2024-04-23 11:40:00,407.42,407.54,406.37,406.98,4986.0,400.8202,400.9383,399.7872,400.3873,4986.0
2024-04-23 11:50:00,407.3,407.44,406.28,406.29,3585.0,400.7021,400.8399,399.6987,399.7085,3585.0
2024-04-23 12:00:00,406.35,407.68,406.31,407.58,5910.0,399.7675,401.076,399.7282,400.9776,5910.0
2024-04-23 12:10:00,407.94,408.53,407.94,408.12,5167.0,401.3318,401.9122,401.3318,401.5089,5167.0
2024-04-23 12:20:00,408.14,408.56,407.34,408.27,5417.0,401.5285,401.9417,400.7415,401.6564,5417.0
2024-04-23 12:30:00,407.86,408.4,407.76,408.31,2282.0,401.2531,401.7843,401.1547,401.6958,2282.0
2024-04-23 12:40:00,408.27,409.01,408.22,408.94,4763.0,401.6564,402.3844,401.6072,402.3156,4763.0
2024-04-23 12:50:00,408.97,409.0,408.5,408.8,3864.0,402.3451,402.3746,401.8827,402.1778,3864.0
2024-04-23 13:00:00,408.8,409.88,408.8,408.89,8908.0,402.1778,403.2404,402.1778,402.2664,8908.0
2024-04-23 13:10:00,408.89,409.08,408.17,408.69,4663.0,402.2664,402.4533,401.5581,402.0696,4663.0
2024-04-23 13:20:00,408.51,409.05,408.51,408.87,5519.0,401.8925,402.4238,401.8925,402.2467,5519.0
2024-04-23 13:30:00,408.87,408.87,408.5,408.55,3742.0,402.2467,402.2467,401.8827,401.9319,3742.0
2024-04-23 13:40:00,408.64,409.03,408.25,408.4,9335.0,402.0204,402.4041,401.6368,401.7843,9335.0
2024-04-23 13:50:00,408.38,408.42,407.69,408.32,6653.0,401.7647,401.804,401.0858,401.7056,6653.0
2024-04-23 14:00:00,408.14,408.85,407.91,408.0,7163.0,401.5285,402.227,401.3023,401.3908,7163.0
2024-04-23 14:10:00,407.91,407.91,406.69,407.44,3301.0,401.3023,401.3023,400.102,400.8399,3301.0
2024-04-23 14:20:00,407.44,407.57,406.63,406.64,6563.0,400.8399,400.9678,400.043,400.0528,6563.0
2024-04-23 14:30:00,406.64,406.79,405.71,406.44,6898.0,400.0528,400.2004,399.1379,399.8561,6898.0
2024-04-23 14:40:00,406.7,406.7,406.06,406.36,5424.0,400.1119,400.1119,399.4822,399.7774,5424.0
2024-04-23 14:50:00,406.38,406.38,405.33,405.52,3155.0,399.7971,399.7971,398.7641,398.951,3155.0
2024-04-23 15:00:00,405.65,406.43,405.25,406.43,4217.0,399.0789,399.8462,398.6854,399.8462,4217.0
2024-04-23 15:10:00,406.6,407.73,406.33,407.36,18018.0,400.0135,401.1252,399.7479,400.7612,18018.0
2024-04-23 15:20:00,407.23,407.92,406.95,407.14,11175.0,400.6333,401.3121,400.3578,400.5447,11175.0
2024-04-23 15:30:00,406.95,407.87,406.95,407.12,11357.0,400.3578,401.2629,400.3578,400.5251,11357.0
2024-04-23 15:40:00,407.13,408.1,407.13,407.9,13592.0,400.5349,401.4892,400.5349,401.2924,13592.0
2024-04-23 15:50:00,408.09,408.43,406.86,407.28,73970.0,401.4794,401.8138,400.2693,400.6825,73970.0
2024-04-24 09:30:00,406.04,411.0,406.04,410.49,14785.0,399.4626,404.3422,399.4626,403.8405,14785.0
2024-04-24 09:40:00,411.85,413.5,411.45,413.39,5768.0,405.1784,406.8017,404.7849,406.6935,5768.0
2024-04-24 09:50:00,413.91,415.25,412.84,413.1,6801.0,407.2051,408.5234,406.1524,406.4082,6801.0
2024-04-24 10:00:00,412.99,414.6,412.35,414.36,7537.0,406.3,407.8839,405.6703,407.6478,7537.0
2024-04-24 10:10:00,414.88,415.11,414.31,414.66,2428.0,408.1594,408.3856,407.5986,407.9429,2428.0
2024-04-24 10:20:00,414.87,414.94,413.98,414.94,3487.0,408.1495,408.2184,407.2739,408.2184,3487.0
2024-04-24 10:30:00,414.64,414.65,413.64,414.51,1836.0,407.9232,407.9331,406.9394,407.7954,1836.0
2024-04-24 10:40:00,413.89,414.04,413.14,413.23,4076.0,407.1854,407.333,406.4475,406.5361,4076.0
2024-04-24 10:50:00,413.18,413.69,412.83,413.28,5074.0,406.4869,406.9886,406.1426,406.5853,5074.0
2024-04-24 11:00:00,413.52,413.85,411.88,412.33,5955.0,406.8214,407.146,405.208,405.6507,5955.0
2024-04-24 11:10:00,412.75,412.77,412.41,412.42,1075.0,406.0639,406.0835,405.7294,405.7392,1075.0
2024-04-24 11:20:00,412.43,412.43,411.49,412.36,5729.0,405.749,405.749,404.8243,405.6802,5729.0
2024-04-24 11:30:00,412.36,412.68,412.01,412.64,2611.0,405.6802,405.995,405.3359,405.9556,2611.0
2024-04-24 11:40:00,412.72,412.72,411.95,412.42,2715.0,406.0343,406.0343,405.2768,405.7392,2715.0
2024-04-24 11:50:00,412.49,412.56,411.91,411.97,1412.0,405.8081,405.8769,405.2375,405.2965,1412.0
2024-04-24 12:00:00,411.6,411.91,411.16,411.84,2819.0,404.9325,405.2375,404.4996,405.1686,2819.0
2024-04-24 12:10:00,411.8,412.29,411.71,412.29,1055.0,405.1293,405.6113,405.0407,405.6113,1055.0
2024-04-24 12:20:00,412.23,413.01,412.22,412.93,7847.0,405.5523,406.3197,405.5424,406.2409,7847.0
2024-04-24 12:30:00,412.82,412.82,411.17,411.19,5945.0,406.1327,406.1327,404.5095,404.5291,5945.0
2024-04-24 12:40:00,411.16,411.26,410.36,410.37,3213.0,404.4996,404.598,403.7126,403.7224,3213.0
2024-04-24 12:50:00,410.77,411.94,410.77,411.94,3100.0,404.1159,405.267,404.1159,405.267,3100.0
2024-04-24 13:00:00,412.0,412.0,411.35,411.73,3287.0,405.326,405.326,404.6865,405.0604,3287.0
2024-04-24 13:10:00,412.0,412.23,411.73,412.03,3362.0,405.326,405.5523,405.0604,405.3555,3362.0
2024-04-24 13:20:00,412.03,412.25,411.83,412.19,851.0,405.3555,405.572,405.1588,405.5129,851.0
2024-04-24 13:30:00,412.32,412.73,411.95,412.73,3285.0,405.6408,406.0442,405.2768,406.0442,3285.0
2024-04-24 13:40:00,412.69,413.3,412.69,412.9,1641.0,406.0048,406.605,406.0048,406.2114,1641.0
2024-04-24 13:50:00,412.94,413.17,412.32,412.41,8856.0,406.2508,406.4771,405.6408,405.7294,8856.0
2024-04-24 14:00:00,412.29,412.58,411.29,411.64,5047.0,405.6113,405.8966,404.6275,404.9718,5047.0
2024-04-24 14:10:00,411.44,411.93,410.42,410.46,7700.0,404.7751,405.2571,403.7716,403.811,7700.0
2024-04-24 14:20:00,410.76,411.41,410.67,410.87,4050.0,404.1061,404.7456,404.0176,404.2143,4050.0
2024-04-24 14:30:00,411.17,411.17,410.32,410.94,7437.0,404.5095,404.5095,403.6732,404.2832,7437.0
2024-04-24 14:40:00,411.26,411.26,410.64,410.82,1970.0,404.598,404.598,403.988,404.1651,1970.0
2024-04-24 14:50:00,410.64,410.78,410.2,410.2,3794.0,403.988,404.1258,403.5552,403.5552,3794.0
2024-04-24 15:00:00,409.97,410.5,409.54,410.3,6157.0,403.3289,403.8503,402.9059,403.6536,6157.0
2024-04-24 15:10:00,410.12,410.16,409.88,410.0,2664.0,403.4765,403.5158,403.2404,403.3584,2664.0
2024-04-24 15:20:00,409.82,410.82,409.61,410.24,7582.0,403.1813,404.1651,402.9747,403.5945,7582.0
2024-04-24 15:30:00,410.28,410.46,409.76,409.76,6049.0,403.6339,403.811,403.1223,403.1223,6049.0
2024-04-24 15:40:00,409.86,410.24,409.62,409.98,9561.0,403.2207,403.5945,402.9846,403.3387,9561.0
2024-04-24 15:50:00,409.96,412.95,409.87,412.86,60749.0,403.3191,406.2606,403.2305,406.1721,60749.0
2024-04-25 09:30:00,409.93,409.93,406.05,406.06,9072.0,403.2895,403.2895,399.4724,399.4822,9072.0
2024-04-25 09:40:00,405.31,405.31,402.04,402.04,7142.0,398.7444,398.7444,395.5274,395.5274,7142.0
2024-04-25 09:50:00,402.66,404.0,401.69,404.0,6297.0,396.1373,397.4556,395.183,397.4556,6297.0
2024-04-25 10:00:00,403.22,404.94,402.9,404.68,4411.0,396.6882,398.3804,396.3734,398.1246,4411.0
2024-04-25 10:10:00,404.83,405.39,404.18,405.39,6757.0,398.2722,398.8231,397.6327,398.8231,6757.0
2024-04-25 10:20:00,404.78,405.11,404.24,404.52,4052.0,398.223,398.5476,397.6917,397.9672,4052.0
2024-04-25 10:30:00,404.52,404.53,403.41,403.41,5171.0,397.9672,397.977,396.8752,396.8752,5171.0
2024-04-25 10:40:00,404.0,404.01,403.2,403.48,5286.0,397.4556,397.4654,396.6686,396.944,5286.0
2024-04-25 10:50:00,403.34,404.07,402.9,403.92,6183.0,396.8063,397.5245,396.3734,397.3769,6183.0
2024-04-25 11:00:00,404.01,404.72,403.99,404.56,4285.0,397.4654,398.1639,397.4458,398.0065,4285.0
2024-04-25 11:10:00,404.64,404.97,404.4,404.94,6591.0,398.0852,398.4099,397.8491,398.3804,6591.0
2024-04-25 11:20:00,405.26,406.18,405.05,406.13,4696.0,398.6952,399.6003,398.4886,399.5511,4696.0
2024-04-25 11:30:00,406.11,406.11,405.33,405.62,3761.0,399.5314,399.5314,398.7641,399.0494,3761.0
2024-04-25 11:40:00,405.32,405.44,404.99,405.05,3546.0,398.7542,398.8723,398.4296,398.4886,3546.0
2024-04-25 11:50:00,405.15,406.24,404.82,406.11,4253.0,398.587,399.6593,398.2623,399.5314,4253.0
2024-04-25 12:00:00,406.37,406.96,406.09,406.46,3070.0,399.7872,400.3677,399.5117,399.8758,3070.0
2024-04-25 12:10:00,406.49,406.51,405.81,406.49,9963.0,399.9053,399.9249,399.2363,399.9053,9963.0
2024-04-25 12:20:00,406.49,407.63,406.13,407.03,3745.0,399.9053,401.0268,399.5511,400.4365,3745.0
2024-04-25 12:30:00,407.05,407.05,406.35,406.35,3658.0,400.4562,400.4562,399.7675,399.7675,3658.0
2024-04-25 12:40:00,406.39,406.48,405.99,406.22,4059.0,399.8069,399.8954,399.4134,399.6396,4059.0
2024-04-25 12:50:00,406.62,407.43,406.5,406.76,4159.0,400.0332,400.83,399.9151,400.1709,4159.0
2024-04-25 13:00:00,406.73,407.35,406.7,406.88,4397.0,400.1414,400.7513,400.1119,400.289,4397.0
2024-04-25 13:10:00,406.61,406.8,406.41,406.68,6932.0,400.0233,400.2102,399.8266,400.0922,6932.0
2024-04-25 13:20:00,406.68,407.09,406.39,406.99,4029.0,400.0922,400.4955,399.8069,400.3972,4029.0
2024-04-25 13:30:00,406.97,408.19,406.7,408.19,5211.0,400.3775,401.5777,400.1119,401.5777,5211.0
2024-04-25 13:40:00,408.19,408.97,408.06,408.62,4668.0,401.5777,402.3451,401.4498,402.0008,4668.0
2024-04-25 13:50:00,408.62,409.6,408.56,409.15,6691.0,402.0008,402.9649,401.9417,402.5222,6691.0
2024-04-25 14:00:00,409.06,410.23,409.05,409.69,3193.0,402.4336,403.5847,402.4238,403.0534,3193.0
2024-04-25 14:10:00,409.62,410.24,409.62,409.96,5017.0,402.9846,403.5945,402.9846,403.3191,5017.0
2024-04-25 14:20:00,409.96,411.1,409.8,409.92,6344.0,403.3191,404.4406,403.1617,403.2797,6344.0
2024-04-25 14:30:00,410.76,411.14,410.63,410.96,1284.0,404.1061,404.4799,403.9782,404.3029,1284.0
2024-04-25 14:40:00,410.87,411.32,410.62,410.92,2768.0,404.2143,404.657,403.9684,404.2635,2768.0
2024-04-25 14:50:00,410.73,411.15,410.04,411.08,8289.0,404.0766,404.4898,403.3978,404.4209,8289.0
2024-04-25 15:00:00,411.1,412.13,411.09,412.12,2494.0,404.4406,405.4539,404.4308,405.4441,2494.0
2024-04-25 15:10:00,412.16,412.25,411.56,411.91,8632.0,405.4834,405.572,404.8931,405.2375,8632.0
2024-04-25 15:20:00,411.87,412.45,411.69,411.84,5388.0,405.1981,405.7687,405.021,405.1686,5388.0
2024-04-25 15:30:00,411.65,412.13,411.61,411.98,10085.0,404.9817,405.4539,404.9423,405.3063,10085.0
2024-04-25 15:40:00,411.97,412.14,410.7,410.7,9310.0,405.2965,405.4637,404.0471,404.0471,9310.0
2024-04-25 15:50:00,410.61,411.71,410.6,410.63,48728.0,403.9585,405.0407,403.9487,403.9782,48728.0
2024-04-26 09:30:00,408.57,409.48,408.57,409.41,6386.0,401.9516,402.8468,401.9516,402.778,6386.0
2024-04-26 09:40:00,409.61,410.99,409.61,410.24,2475.0,402.9747,404.3324,402.9747,403.5945,2475.0
2024-04-26 09:50:00,410.98,411.42,410.97,411.17,2699.0,404.3225,404.7554,404.3127,404.5095,2699.0
2024-04-26 10:00:00,411.57,412.17,410.97,412.15,3511.0,404.903,405.4933,404.3127,405.4736,3511.0
2024-04-26 10:10:00,412.17,412.47,411.49,411.49,3007.0,405.4933,405.7884,404.8243,404.8243,3007.0
2024-04-26 10:20:00,411.38,411.52,410.9,410.98,1919.0,404.7161,404.8538,404.2438,404.3225,1919.0
2024-04-26 10:30:00,411.05,411.62,411.05,411.44,2215.0,404.3914,404.9522,404.3914,404.7751,2215.0
2024-04-26 10:40:00,411.68,411.71,410.84,411.03,3035.0,405.0112,405.0407,404.1848,404.3717,3035.0
2024-04-26 10:50:00,410.63,410.97,410.41,410.71,3778.0,403.9782,404.3127,403.7618,404.0569,3778.0
2024-04-26 11:00:00,410.3,410.91,410.2,410.2,2800.0,403.6536,404.2537,403.5552,403.5552,2800.0
2024-04-26 11:10:00,409.97,409.99,409.54,409.54,2667.0,403.3289,403.3486,402.9059,402.9059,2667.0
2024-04-26 11:20:00,409.64,409.64,408.9,409.25,4319.0,403.0042,403.0042,402.2762,402.6206,4319.0
2024-04-26 11:30:00,409.57,409.84,409.19,409.59,2049.0,402.9354,403.201,402.5615,402.9551,2049.0
2024-04-26 11:40:00,409.22,410.08,409.21,409.6,4870.0,402.591,403.4371,402.5812,402.9649,4870.0
2024-04-26 11:50:00,409.52,409.92,409.19,409.91,2444.0,402.8862,403.2797,402.5615,403.2699,2444.0
2024-04-26 12:00:00,409.92,410.01,409.52,409.54,1934.0,403.2797,403.3682,402.8862,402.9059,1934.0
2024-04-26 12:10:00,409.7,410.43,409.7,410.19,5852.0,403.0633,403.7814,403.0633,403.5453,5852.0
2024-04-26 12:20:00,410.34,410.98,410.34,410.55,2623.0,403.6929,404.3225,403.6929,403.8995,2623.0
2024-04-26 12:30:00,410.53,410.76,410.41,410.68,1612.0,403.8798,404.1061,403.7618,404.0274,1612.0
2024-04-26 12:40:00,410.67,410.67,410.48,410.62,1374.0,404.0176,404.0176,403.8306,403.9684,1374.0
2024-04-26 12:50:00,410.66,410.85,410.65,410.85,442.0,404.0077,404.1946,403.9979,404.1946,442.0
2024-04-26 13:00:00,410.85,411.0,410.44,410.44,1660.0,404.1946,404.3422,403.7913,403.7913,1660.0
2024-04-26 13:10:00,410.49,410.49,410.22,410.22,1289.0,403.8405,403.8405,403.5748,403.5748,1289.0
2024-04-26 13:20:00,410.28,410.7,410.15,410.15,1514.0,403.6339,404.0471,403.506,403.506,1514.0
2024-04-26 13:30:00,410.43,410.61,410.42,410.42,300.0,403.7814,403.9585,403.7716,403.7716,300.0
2024-04-26 13:40:00,410.57,410.61,410.25,410.56,1439.0,403.9192,403.9585,403.6044,403.9093,1439.0
2024-04-26 13:50:00,410.78,411.11,410.74,411.09,2259.0,404.1258,404.4504,404.0864,404.4308,2259.0
2024-04-26 14:00:00,410.98,411.2,410.7,411.2,1518.0,404.3225,404.539,404.0471,404.539,1518.0
2024-04-26 14:10:00,411.07,411.42,411.03,411.03,1692.0,404.4111,404.7554,404.3717,404.3717,1692.0
2024-04-26 14:20:00,410.85,411.4,410.85,411.33,2061.0,404.1946,404.7357,404.1946,404.6669,2061.0
2024-04-26 14:30:00,411.34,411.34,410.78,410.97,924.0,404.6767,404.6767,404.1258,404.3127,924.0
2024-04-26 14:40:00,411.42,411.53,411.25,411.3,2467.0,404.7554,404.8636,404.5882,404.6374,2467.0
2024-04-26 14:50:00,411.25,411.33,410.88,411.33,2429.0,404.5882,404.6669,404.2242,404.6669,2429.0
2024-04-26 15:00:00,411.31,411.41,410.76,411.07,4248.0,404.6472,404.7456,404.1061,404.4111,4248.0
2024-04-26 15:10:00,410.98,411.03,410.63,410.96,2688.0,404.3225,404.3717,403.9782,404.3029,2688.0
2024-04-26 15:20:00,411.14,411.68,411.04,411.56,6729.0,404.4799,405.0112,404.3816,404.8931,6729.0
2024-04-26 15:30:00,411.72,411.72,409.99,409.99,5051.0,405.0505,405.0505,403.3486,403.3486,5051.0
2024-04-26 15:40:00,410.21,410.6,409.66,410.43,6423.0,403.565,403.9487,403.0239,403.7814,6423.0
2024-04-26 15:50:00,410.24,410.95,409.8,409.88,30186.0,403.5945,404.293,403.1617,403.2404,30186.0
2024-04-29 09:30:00,411.35,419.98,411.35,415.56,22404.0,404.6865,413.1767,404.6865,408.8283,22404.0
2024-04-29 09:40:00,415.62,416.9,415.61,416.68,4678.0,408.8874,410.1466,408.8775,409.9302,4678.0
2024-04-29 09:50:00,416.56,417.5,416.55,417.35,2022.0,409.8121,410.7369,409.8023,410.5893,2022.0
2024-04-29 10:00:00,417.63,418.66,417.62,418.37,2444.0,410.8648,411.8781,410.855,411.5928,2444.0
2024-04-29 10:10:00,417.73,418.66,417.73,418.56,674.0,410.9632,411.8781,410.9632,411.7797,674.0
2024-04-29 10:20:00,418.17,418.17,417.63,417.64,1334.0,411.3961,411.3961,410.8648,410.8747,1334.0
2024-04-29 10:30:00,417.47,417.78,416.52,416.52,1248.0,410.7074,411.0124,409.7728,409.7728,1248.0
2024-04-29 10:40:00,417.2,417.2,416.8,416.8,2188.0,410.4418,410.4418,410.0483,410.0483,2188.0
2024-04-29 10:50:00,417.0,417.65,416.99,417.65,1614.0,410.245,410.8845,410.2352,410.8845,1614.0
2024-04-29 11:00:00,417.69,418.0,417.46,417.87,3611.0,410.9238,411.2288,410.6976,411.1009,3611.0
2024-04-29 11:10:00,417.69,417.9,417.11,417.42,7409.0,410.9238,411.1304,410.3532,410.6582,7409.0
2024-04-29 11:20:00,417.34,417.34,416.1,416.1,2009.0,410.5795,410.5795,409.3596,409.3596,2009.0
2024-04-29 11:30:00,415.88,416.15,415.5,416.15,2416.0,409.1432,409.4088,408.7693,409.4088,2416.0
2024-04-29 11:40:00,416.16,416.21,415.84,416.17,641.0,409.4186,409.4678,409.1038,409.4285,641.0
2024-04-29 11:50:00,416.2,416.25,415.93,416.01,781.0,409.458,409.5072,409.1924,409.2711,781.0
2024-04-29 12:00:00,416.0,416.08,415.8,415.95,2664.0,409.2612,409.3399,409.0645,409.212,2664.0
2024-04-29 12:10:00,415.88,416.23,415.86,415.94,1955.0,409.1432,409.4875,409.1235,409.2022,1955.0
2024-04-29 12:20:00,415.95,416.87,415.94,416.8,3805.0,409.212,410.1171,409.2022,410.0483,3805.0
2024-04-29 12:30:00,416.5,416.5,415.56,415.63,2000.0,409.7531,409.7531,408.8283,408.8972,2000.0
2024-04-29 12:40:00,415.62,415.81,415.36,415.68,2404.0,408.8874,409.0743,408.6316,408.9464,2404.0
2024-04-29 12:50:00,415.5,415.55,414.81,415.46,10827.0,408.7693,408.8185,408.0905,408.73,10827.0
2024-04-29 13:00:00,415.28,415.31,414.94,414.94,969.0,408.5529,408.5824,408.2184,408.2184,969.0
2024-04-29 13:10:00,414.99,415.15,414.86,415.15,1881.0,408.2676,408.425,408.1397,408.425,1881.0
2024-04-29 13:20:00,415.38,415.65,415.14,415.59,747.0,408.6513,408.9169,408.4151,408.8579,747.0
2024-04-29 13:30:00,415.7,416.02,415.7,415.99,950.0,408.9661,409.2809,408.9661,409.2514,950.0
2024-04-29 13:40:00,415.83,415.85,415.75,415.85,686.0,409.094,409.1136,409.0153,409.1136,686.0
2024-04-29 13:50:00,415.98,415.98,415.78,415.78,801.0,409.2415,409.2415,409.0448,409.0448,801.0
2024-04-29 14:00:00,415.78,416.29,415.6,416.09,1897.0,409.0448,409.5465,408.8677,409.3498,1897.0
2024-04-29 14:10:00,415.87,416.32,415.86,416.32,1547.0,409.1333,409.576,409.1235,409.576,1547.0
2024-04-29 14:20:00,416.14,416.25,416.12,416.15,1292.0,409.3989,409.5072,409.3793,409.4088,1292.0
2024-04-29 14:30:00,416.12,416.12,415.08,415.25,1483.0,409.3793,409.3793,408.3561,408.5234,1483.0
2024-04-29 14:40:00,415.55,415.99,415.54,415.95,500.0,408.8185,409.2514,408.8087,409.212,500.0
2024-04-29 14:50:00,415.87,415.92,415.69,415.92,822.0,409.1333,409.1825,408.9562,409.1825,822.0
2024-04-29 15:00:00,415.71,415.71,414.54,414.93,7925.0,408.9759,408.9759,407.8249,408.2085,7925.0
2024-04-29 15:10:00,414.97,415.26,414.97,415.19,502.0,408.2479,408.5332,408.2479,408.4643,502.0
2024-04-29 15:20:00,415.35,415.52,414.89,415.13,4572.0,408.6217,408.789,408.1692,408.4053,4572.0
2024-04-29 15:30:00,415.12,415.31,414.78,414.9,4578.0,408.3955,408.5824,408.061,408.179,4578.0
2024-04-29 15:40:00,414.89,415.14,414.47,414.5,8293.0,408.1692,408.4151,407.756,407.7855,8293.0
2024-04-29 15:50:00,414.42,416.36,414.4,416.35,36589.0,407.7068,409.6154,407.6871,409.6055,36589.0
2024-04-30 09:30:00,414.89,416.02,412.5,413.24,4956.0,408.1692,409.2809,405.8179,406.5459,4956.0
2024-04-30 09:40:00,414.22,414.28,414.1,414.28,618.0,407.5101,407.5691,407.392,407.5691,618.0
2024-04-30 09:50:00,414.4,414.97,413.77,413.78,1821.0,407.6871,408.2479,407.0673,407.0772,1821.0
2024-04-30 10:00:00,413.77,414.45,412.94,414.45,1684.0,407.0673,407.7363,406.2508,407.7363,1684.0
2024-04-30 10:10:00,414.23,414.51,414.23,414.32,878.0,407.5199,407.7954,407.5199,407.6084,878.0
2024-04-30 10:20:00,414.03,414.06,413.46,413.78,1798.0,407.3231,407.3526,406.7624,407.0772,1798.0
2024-04-30 10:30:00,413.39,413.39,412.35,412.93,1800.0,406.6935,406.6935,405.6703,406.2409,1800.0
2024-04-30 10:40:00,413.73,414.26,413.44,414.26,535.0,407.028,407.5494,406.7427,407.5494,535.0
2024-04-30 10:50:00,414.27,414.27,413.54,413.91,1931.0,407.5592,407.5592,406.8411,407.2051,1931.0
2024-04-30 11:00:00,413.52,413.52,412.51,412.51,2692.0,406.8214,406.8214,405.8278,405.8278,2692.0
2024-04-30 11:10:00,412.52,412.52,411.75,412.41,1385.0,405.8376,405.8376,405.0801,405.7294,1385.0
2024-04-30 11:20:00,412.41,412.41,412.41,412.41,0.0,405.7294,405.7294,405.7294,405.7294,0.0
2024-04-30 11:30:00,411.82,412.33,411.77,412.28,1336.0,405.1489,405.6507,405.0997,405.6015,1336.0
2024-04-30 11:40:00,412.3,412.3,411.64,412.03,1327.0,405.6212,405.6212,404.9718,405.3555,1327.0
2024-04-30 11:50:00,411.68,411.83,411.55,411.55,600.0,405.0112,405.1588,404.8833,404.8833,600.0
2024-04-30 12:00:00,411.65,411.65,411.29,411.39,1422.0,404.9817,404.9817,404.6275,404.7259,1422.0
2024-04-30 12:10:00,411.37,411.68,411.37,411.44,300.0,404.7062,405.0112,404.7062,404.7751,300.0
2024-04-30 12:20:00,411.8,412.46,411.79,412.01,2652.0,405.1293,405.7786,405.1194,405.3359,2652.0
2024-04-30 12:30:00,411.88,412.1,411.2,412.07,20951.0,405.208,405.4244,404.539,405.3949,20951.0
2024-04-30 12:40:00,411.64,412.25,411.64,412.25,1434.0,404.9718,405.572,404.9718,405.572,1434.0
2024-04-30 12:50:00,412.85,412.91,412.8,412.82,1193.0,406.1622,406.2213,406.1131,406.1327,1193.0
2024-04-30 13:00:00,412.45,412.75,412.11,412.44,2874.0,405.7687,406.0639,405.4342,405.7589,2874.0
2024-04-30 13:10:00,412.44,412.6,411.86,412.09,2214.0,405.7589,405.9163,405.1883,405.4146,2214.0
2024-04-30 13:20:00,412.31,412.49,412.2,412.32,925.0,405.631,405.8081,405.5228,405.6408,925.0
2024-04-30 13:30:00,412.15,412.39,412.0,412.39,400.0,405.4736,405.7097,405.326,405.7097,400.0
2024-04-30 13:40:00,412.45,412.55,412.01,412.3,1536.0,405.7687,405.8671,405.3359,405.6212,1536.0
2024-04-30 13:50:00,412.52,412.63,412.37,412.47,1254.0,405.8376,405.9458,405.69,405.7884,1254.0
2024-04-30 14:00:00,412.64,413.05,412.47,412.62,1823.0,405.9556,406.359,405.7884,405.936,1823.0
2024-04-30 14:10:00,412.43,412.75,412.39,412.43,870.0,405.749,406.0639,405.7097,405.749,870.0
2024-04-30 14:20:00,412.43,412.43,411.79,412.0,950.0,405.749,405.749,405.1194,405.326,950.0
2024-04-30 14:30:00,411.89,412.36,411.89,412.15,500.0,405.2178,405.6802,405.2178,405.4736,500.0
2024-04-30 14:40:00,412.18,412.31,411.89,412.04,2882.0,405.5031,405.631,405.2178,405.3654,2882.0
2024-04-30 14:50:00,412.03,412.29,411.87,412.29,4351.0,405.3555,405.6113,405.1981,405.6113,4351.0
2024-04-30 15:00:00,412.28,412.59,412.18,412.18,600.0,405.6015,405.9065,405.5031,405.5031,600.0
2024-04-30 15:10:00,412.45,412.45,412.06,412.16,1496.0,405.7687,405.7687,405.385,405.4834,1496.0
2024-04-30 15:20:00,412.06,412.36,411.79,412.03,5125.0,405.385,405.6802,405.1194,405.3555,5125.0
2024-04-30 15:30:00,411.95,412.52,411.24,412.05,10123.0,405.2768,405.8376,404.5783,405.3752,10123.0
2024-04-30 15:40:00,412.13,412.53,411.47,412.17,5729.0,405.4539,405.8474,404.8046,405.4933,5729.0
2024-04-30 15:50:00,412.56,412.73,411.62,411.94,69972.0,405.8769,406.0442,404.9522,405.267,69972.0
2024-05-01 09:30:00,411.79,414.57,409.21,413.0,5319.0,405.1194,407.8544,402.5812,406.3098,5319.0
2024-05-01 09:40:00,413.04,413.04,411.71,412.4,3407.0,406.3492,406.3492,405.0407,405.7195,3407.0
2024-05-01 09:50:00,412.0,412.71,411.47,412.5,5600.0,405.326,406.0245,404.8046,405.8179,5600.0
2024-05-01 10:00:00,413.08,413.08,411.86,411.98,6617.0,406.3885,406.3885,405.1883,405.3063,6617.0
2024-05-01 10:10:00,412.43,413.0,411.96,412.21,6023.0,405.749,406.3098,405.2867,405.5326,6023.0
2024-05-01 10:20:00,412.49,412.49,411.83,411.83,3593.0,405.8081,405.8081,405.1588,405.1588,3593.0
2024-05-01 10:30:00,411.89,413.2,411.74,413.07,2215.0,405.2178,406.5066,405.0702,406.3787,2215.0
2024-05-01 10:40:00,412.8,413.03,411.96,412.16,1876.0,406.1131,406.3393,405.2867,405.4834,1876.0
2024-05-01 10:50:00,412.39,412.75,412.34,412.75,2887.0,405.7097,406.0639,405.6605,406.0639,2887.0
2024-05-01 11:00:00,412.75,414.23,412.73,413.46,2115.0,406.0639,407.5199,406.0442,406.7624,2115.0
2024-05-01 11:10:00,413.19,413.19,412.56,413.1,844.0,406.4967,406.4967,405.8769,406.4082,844.0
2024-05-01 11:20:00,413.15,413.42,413.02,413.08,900.0,406.4574,406.723,406.3295,406.3885,900.0
2024-05-01 11:30:00,413.07,413.18,412.81,413.14,1442.0,406.3787,406.4869,406.1229,406.4475,1442.0
2024-05-01 11:40:00,413.54,413.68,413.35,413.51,1412.0,406.8411,406.9788,406.6541,406.8116,1412.0
2024-05-01 11:50:00,413.13,413.74,413.13,413.66,2396.0,406.4377,407.0378,406.4377,406.9591,2396.0
2024-05-01 12:00:00,413.54,413.56,412.88,413.41,6672.0,406.8411,406.8607,406.1918,406.7132,6672.0
2024-05-01 12:10:00,413.65,414.04,413.64,414.04,359.0,406.9493,407.333,406.9394,407.333,359.0
2024-05-01 12:20:00,413.82,413.95,413.52,413.95,1083.0,407.1165,407.2444,406.8214,407.2444,1083.0
2024-05-01 12:30:00,413.51,413.73,413.5,413.73,1587.0,406.8116,407.028,406.8017,407.028,1587.0
2024-05-01 12:40:00,413.1,413.26,412.98,412.98,1394.0,406.4082,406.5656,406.2901,406.2901,1394.0
2024-05-01 12:50:00,412.79,413.03,412.78,413.03,2991.0,406.1032,406.3393,406.0934,406.3393,2991.0
2024-05-01 13:00:00,413.2,413.2,412.49,412.49,913.0,406.5066,406.5066,405.8081,405.8081,913.0
2024-05-01 13:10:00,412.23,412.73,412.22,412.7,7041.0,405.5523,406.0442,405.5424,406.0147,7041.0
2024-05-01 13:20:00,413.04,413.17,413.03,413.17,500.0,406.3492,406.4771,406.3393,406.4771,500.0
2024-05-01 13:30:00,413.48,414.05,413.48,414.05,1616.0,406.782,407.3428,406.782,407.3428,1616.0
2024-05-01 13:40:00,413.85,415.0,413.84,414.9,1700.0,407.146,408.2774,407.1362,408.179,1700.0
2024-05-01 13:50:00,415.06,415.23,414.72,414.9,10078.0,408.3364,408.5037,408.002,408.179,10078.0
2024-05-01 14:00:00,415.0,416.71,415.0,415.69,6320.0,408.2774,409.9597,408.2774,408.9562,6320.0
2024-05-01 14:10:00,415.52,415.73,414.92,415.63,1374.0,408.789,408.9956,408.1987,408.8972,1374.0
2024-05-01 14:20:00,415.53,417.05,415.53,417.05,1833.0,408.7988,410.2942,408.7988,410.2942,1833.0
2024-05-01 14:30:00,417.07,417.67,415.49,417.67,4487.0,410.3139,410.9042,408.7595,410.9042,4487.0
2024-05-01 14:40:00,418.21,420.16,418.0,420.13,7516.0,411.4354,413.3538,411.2288,413.3243,7516.0
2024-05-01 14:50:00,420.37,420.64,419.45,419.5,1547.0,413.5604,413.8261,412.6553,412.7045,1547.0
2024-05-01 15:00:00,420.08,420.2,419.1,420.16,1762.0,413.2751,413.3932,412.311,413.3538,1762.0
2024-05-01 15:10:00,419.96,420.49,419.46,419.82,1123.0,413.1571,413.6785,412.6652,413.0193,1123.0
2024-05-01 15:20:00,419.21,420.19,418.75,419.08,4290.0,412.4192,413.3833,411.9667,412.2913,4290.0
2024-05-01 15:30:00,418.85,418.85,416.65,416.93,5478.0,412.065,412.065,409.9007,410.1762,5478.0
2024-05-01 15:40:00,417.32,417.8,416.45,417.22,5804.0,410.5598,411.0321,409.7039,410.4615,5804.0
2024-05-01 15:50:00,416.79,416.79,413.28,413.46,26536.0,410.0384,410.0384,406.5853,406.7624,26536.0
2024-05-02 09:30:00,415.6,418.15,414.32,414.32,4401.0,408.8677,411.3764,407.6084,407.6084,4401.0
2024-05-02 09:40:00,414.77,414.77,413.72,414.61,2698.0,408.0511,408.0511,407.0182,407.8937,2698.0
2024-05-02 09:50:00,414.99,415.83,414.62,414.62,902.0,408.2676,409.094,407.9036,407.9036,902.0
2024-05-02 10:00:00,414.22,414.78,412.28,412.28,6957.0,407.5101,408.061,405.6015,405.6015,6957.0
2024-05-02 10:10:00,412.05,413.25,412.04,413.14,3343.0,405.3752,406.5558,405.3654,406.4475,3343.0
2024-05-02 10:20:00,412.9,414.52,412.85,413.97,2472.0,406.2114,407.8052,406.1622,407.2641,2472.0
2024-05-02 10:30:00,413.89,413.89,413.52,413.53,1750.0,407.1854,407.1854,406.8214,406.8312,1750.0
2024-05-02 10:40:00,413.5,413.73,413.0,413.26,1602.0,406.8017,407.028,406.3098,406.5656,1602.0
2024-05-02 10:50:00,413.91,414.76,413.91,414.71,2200.0,407.2051,408.0413,407.2051,407.9921,2200.0
2024-05-02 11:00:00,414.22,415.81,414.15,415.81,1175.0,407.5101,409.0743,407.4412,409.0743,1175.0
2024-05-02 11:10:00,415.91,415.91,415.9,415.91,900.0,409.1727,409.1727,409.1628,409.1727,900.0
2024-05-02 11:20:00,415.52,415.52,413.91,413.91,2093.0,408.789,408.789,407.2051,407.2051,2093.0
2024-05-02 11:30:00,414.37,414.54,413.72,414.25,1454.0,407.6576,407.8249,407.0182,407.5396,1454.0
2024-05-02 11:40:00,414.59,414.59,413.96,413.96,827.0,407.8741,407.8741,407.2543,407.2543,827.0
2024-05-02 11:50:00,414.61,414.64,414.6,414.64,555.0,407.8937,407.9232,407.8839,407.9232,555.0
2024-05-02 12:00:00,414.84,414.85,414.12,414.23,3033.0,408.12,408.1298,407.4117,407.5199,3033.0
2024-05-02 12:10:00,414.48,414.48,414.48,414.48,100.0,407.7658,407.7658,407.7658,407.7658,100.0
2024-05-02 12:20:00,414.04,414.72,414.04,414.22,946.0,407.333,408.002,407.333,407.5101,946.0
2024-05-02 12:30:00,414.04,414.25,413.57,413.57,2472.0,407.333,407.5396,406.8706,406.8706,2472.0
2024-05-02 12:40:00,413.97,414.49,413.78,414.28,4228.0,407.2641,407.7757,407.0772,407.5691,4228.0
2024-05-02 12:50:00,414.02,414.17,413.73,414.14,1785.0,407.3133,407.4609,407.028,407.4313,1785.0
2024-05-02 13:00:00,414.2,414.69,414.2,414.69,814.0,407.4904,407.9724,407.4904,407.9724,814.0
2024-05-02 13:10:00,414.74,415.57,414.74,415.57,600.0,408.0216,408.8382,408.0216,408.8382,600.0
2024-05-02 13:20:00,415.21,415.36,414.91,414.91,2104.0,408.484,408.6316,408.1889,408.1889,2104.0
2024-05-02 13:30:00,415.69,415.69,415.12,415.12,600.0,408.9562,408.9562,408.3955,408.3955,600.0
2024-05-02 13:40:00,415.35,415.35,415.01,415.01,1308.0,408.6217,408.6217,408.2873,408.2873,1308.0
2024-05-02 13:50:00,415.16,415.16,414.91,414.91,1041.0,408.4348,408.4348,408.1889,408.1889,1041.0
2024-05-02 14:00:00,414.74,415.65,414.74,415.65,711.0,408.0216,408.9169,408.0216,408.9169,711.0
2024-05-02 14:10:00,415.52,415.53,415.31,415.53,1157.0,408.789,408.7988,408.5824,408.7988,1157.0
2024-05-02 14:20:00,415.27,415.69,415.2,415.53,1497.0,408.543,408.9562,408.4742,408.7988,1497.0
2024-05-02 14:30:00,415.64,416.07,415.46,416.07,2972.0,408.907,409.3301,408.73,409.3301,2972.0
2024-05-02 14:40:00,416.06,416.53,415.6,416.53,2498.0,409.3202,409.7826,408.8677,409.7826,2498.0
2024-05-02 14:50:00,416.55,416.56,416.05,416.52,2453.0,409.8023,409.8121,409.3104,409.7728,2453.0
2024-05-02 15:00:00,416.07,416.73,416.02,416.65,3061.0,409.3301,409.9794,409.2809,409.9007,3061.0
2024-05-02 15:10:00,416.62,416.62,415.85,415.86,2320.0,409.8712,409.8712,409.1136,409.1235,2320.0
2024-05-02 15:20:00,415.74,416.57,415.74,415.95,1798.0,409.0054,409.822,409.0054,409.212,1798.0
2024-05-02 15:30:00,415.95,415.95,414.67,415.17,3481.0,409.212,409.212,407.9528,408.4447,3481.0
2024-05-02 15:40:00,414.88,415.12,414.22,415.12,2628.0,408.1594,408.3955,407.5101,408.3955,2628.0
2024-05-02 15:50:00,414.9,416.69,414.66,416.69,14776.0,408.179,409.94,407.9429,409.94,14776.0
2024-05-03 09:30:00,417.6,417.6,414.51,414.51,6029.0,412.2866,412.2866,409.2359,409.2359,6029.0
2024-05-03 09:40:00,415.6,416.22,414.36,416.22,922.0,410.3121,410.9242,409.0879,410.9242,922.0
2024-05-03 09:50:00,416.49,417.78,415.57,417.57,2187.0,411.1908,412.4643,410.2825,412.257,2187.0
2024-05-03 10:00:00,417.2,417.2,415.85,416.49,1822.0,411.8917,411.8917,410.5589,411.1908,1822.0
2024-05-03 10:10:00,416.21,417.27,415.65,416.36,2313.0,410.9143,411.9608,410.3614,411.0624,2313.0
2024-05-03 10:20:00,416.13,417.29,415.18,417.29,2303.0,410.8353,411.9806,409.8974,411.9806,2303.0
2024-05-03 10:30:00,417.27,417.27,415.63,415.63,2356.0,411.9608,411.9608,410.3417,410.3417,2356.0
2024-05-03 10:40:00,416.36,417.18,416.06,417.18,1533.0,411.0624,411.872,410.7662,411.872,1533.0
2024-05-03 10:50:00,416.86,416.86,416.07,416.72,2227.0,411.556,411.556,410.7761,411.4178,2227.0
2024-05-03 11:00:00,416.35,417.03,416.35,416.49,1623.0,411.0525,411.7239,411.0525,411.1908,1623.0
2024-05-03 11:10:00,416.47,417.01,416.21,416.23,4304.0,411.171,411.7041,410.9143,410.9341,4304.0
2024-05-03 11:20:00,416.48,416.81,416.11,416.32,1200.0,411.1809,411.5067,410.8156,411.0229,1200.0
2024-05-03 11:30:00,416.73,416.93,416.63,416.84,400.0,411.4277,411.6252,411.329,411.5363,400.0
2024-05-03 11:40:00,416.79,417.0,416.25,416.6,2720.0,411.4869,411.6943,410.9538,411.2994,2720.0
2024-05-03 11:50:00,417.42,418.01,417.42,418.01,419.0,412.1089,412.6914,412.1089,412.6914,419.0
2024-05-03 12:00:00,417.87,418.11,417.72,417.9,999.0,412.5532,412.7901,412.4051,412.5828,999.0
2024-05-03 12:10:00,418.3,418.3,417.95,417.96,613.0,412.9777,412.9777,412.6322,412.6421,613.0
2024-05-03 12:20:00,417.71,418.11,417.71,418.11,1427.0,412.3952,412.7901,412.3952,412.7901,1427.0
2024-05-03 12:30:00,418.67,418.67,418.38,418.38,1303.0,413.343,413.343,413.0567,413.0567,1303.0
2024-05-03 12:40:00,418.89,418.94,418.66,418.7,1527.0,413.5602,413.6096,413.3331,413.3726,1527.0
2024-05-03 12:50:00,418.57,418.69,418.48,418.61,1675.0,413.2443,413.3628,413.1554,413.2838,1675.0
2024-05-03 13:00:00,418.7,418.89,418.22,418.33,1020.0,413.3726,413.5602,412.8987,413.0073,1020.0
2024-05-03 13:10:00,418.42,418.9,418.41,418.9,400.0,413.0962,413.5701,413.0863,413.5701,400.0
2024-05-03 13:20:00,418.68,418.68,418.67,418.68,131.0,413.3529,413.3529,413.343,413.3529,131.0
2024-05-03 13:30:00,419.08,419.49,418.69,419.49,1311.0,413.7478,414.1526,413.3628,414.1526,1311.0
2024-05-03 13:40:00,419.48,419.65,419.47,419.47,423.0,414.1427,414.3105,414.1328,414.1328,423.0
2024-05-03 13:50:00,419.57,419.58,419.42,419.51,2044.0,414.2316,414.2414,414.0835,414.1723,2044.0
2024-05-03 14:00:00,419.5,419.57,419.43,419.43,1000.0,414.1625,414.2316,414.0933,414.0933,1000.0
2024-05-03 14:10:00,419.5,419.81,419.3,419.73,2005.0,414.1625,414.4685,413.965,414.3895,2005.0
2024-05-03 14:20:00,419.66,420.41,419.66,420.27,2564.0,414.3204,415.0609,414.3204,414.9227,2564.0
2024-05-03 14:30:00,420.27,420.27,419.64,419.64,1700.0,414.9227,414.9227,414.3007,414.3007,1700.0
2024-05-03 14:40:00,419.39,419.76,419.38,419.76,738.0,414.0539,414.4191,414.044,414.4191,738.0
2024-05-03 14:50:00,419.87,419.98,419.53,419.83,1607.0,414.5277,414.6363,414.1921,414.4883,1607.0
2024-05-03 15:00:00,419.67,420.02,419.64,420.02,1134.0,414.3303,414.6758,414.3007,414.6758,1134.0
2024-05-03 15:10:00,419.53,419.53,419.08,419.22,1217.0,414.1921,414.1921,413.7478,413.886,1217.0
2024-05-03 15:20:00,419.26,419.43,419.05,419.43,533.0,413.9255,414.0933,413.7182,414.0933,533.0
2024-05-03 15:30:00,419.4,419.67,418.74,419.43,2073.0,414.0637,414.3303,413.4121,414.0933,2073.0
2024-05-03 15:40:00,419.45,419.55,418.93,418.93,2118.0,414.1131,414.2118,413.5997,413.5997,2118.0
2024-05-03 15:50:00,418.98,419.8,418.82,418.99,16957.0,413.6491,414.4586,413.4911,413.6589,16957.0
2024-05-06 09:30:00,422.1,423.0,421.48,422.51,4154.0,416.7294,417.6179,416.1173,417.1342,4154.0
2024-05-06 09:40:00,423.4,423.4,422.4,423.33,843.0,418.0128,418.0128,417.0256,417.9437,843.0
2024-05-06 09:50:00,422.84,423.72,422.77,423.72,1089.0,417.46,418.3288,417.3909,418.3288,1089.0
2024-05-06 10:00:00,423.76,424.03,423.16,424.03,1224.0,418.3683,418.6348,417.7759,418.6348,1224.0
2024-05-06 10:10:00,423.88,424.35,423.8,423.8,2533.0,418.4867,418.9507,418.4077,418.4077,2533.0
2024-05-06 10:20:00,424.26,424.58,424.08,424.22,2000.0,418.8619,419.1778,418.6842,418.8224,2000.0
2024-05-06 10:30:00,424.06,424.68,424.05,424.31,1464.0,418.6644,419.2765,418.6546,418.9113,1464.0
2024-05-06 10:40:00,424.6,424.89,424.34,424.61,2433.0,419.1976,419.4839,418.9409,419.2074,2433.0
2024-05-06 10:50:00,424.26,424.43,423.76,423.76,2453.0,418.8619,419.0297,418.3683,418.3683,2453.0
2024-05-06 11:00:00,424.19,424.19,423.64,423.64,858.0,418.7928,418.7928,418.2498,418.2498,858.0
2024-05-06 11:10:00,424.23,424.26,423.52,423.52,1206.0,418.8323,418.8619,418.1313,418.1313,1206.0
2024-05-06 11:20:00,423.36,423.42,422.4,422.4,2003.0,417.9733,418.0326,417.0256,417.0256,2003.0
2024-05-06 11:30:00,422.38,423.39,422.38,423.28,2394.0,417.0058,418.003,417.0058,417.8944,2394.0
2024-05-06 11:40:00,423.27,423.4,423.05,423.06,2050.0,417.8845,418.0128,417.6673,417.6772,2050.0
2024-05-06 11:50:00,423.09,423.25,422.91,423.23,1143.0,417.7068,417.8647,417.5291,417.845,1143.0
2024-05-06 12:00:00,423.04,423.36,422.84,423.23,2315.0,417.6574,417.9733,417.46,417.845,2315.0
2024-05-06 12:10:00,423.17,423.33,422.81,423.1,1595.0,417.7858,417.9437,417.4303,417.7167,1595.0
2024-05-06 12:20:00,422.76,423.39,422.76,423.25,3700.0,417.381,418.003,417.381,417.8647,3700.0
2024-05-06 12:30:00,423.46,423.52,423.3,423.52,1794.0,418.0721,418.1313,417.9141,418.1313,1794.0
2024-05-06 12:40:00,423.5,423.66,423.26,423.26,4758.0,418.1116,418.2695,417.8746,417.8746,4758.0
2024-05-06 12:50:00,423.22,423.36,422.97,423.36,1794.0,417.8351,417.9733,417.5883,417.9733,1794.0
2024-05-06 13:00:00,423.41,423.86,423.41,423.68,2229.0,418.0227,418.467,418.0227,418.2893,2229.0
2024-05-06 13:10:00,423.68,423.72,423.45,423.45,3858.0,418.2893,418.3288,418.0622,418.0622,3858.0
2024-05-06 13:20:00,423.54,423.64,423.41,423.53,4182.0,418.1511,418.2498,418.0227,418.1412,4182.0
2024-05-06 13:30:00,423.59,423.84,423.07,423.07,4031.0,418.2004,418.4472,417.687,417.687,4031.0
2024-05-06 13:40:00,422.99,423.5,422.69,423.35,2295.0,417.6081,418.1116,417.3119,417.9635,2295.0
2024-05-06 13:50:00,423.33,423.59,423.32,423.32,1420.0,417.9437,418.2004,417.9339,417.9339,1420.0
2024-05-06 14:00:00,423.33,423.81,423.33,423.81,1725.0,417.9437,418.4176,417.9437,418.4176,1725.0
2024-05-06 14:10:00,423.85,423.88,423.45,423.62,3345.0,418.4571,418.4867,418.0622,418.23,3345.0
2024-05-06 14:20:00,423.62,424.12,423.34,424.12,2596.0,418.23,418.7237,417.9536,418.7237,2596.0
2024-05-06 14:30:00,423.93,424.01,423.53,423.54,2617.0,418.5361,418.6151,418.1412,418.1511,2617.0
2024-05-06 14:40:00,423.7,423.76,423.55,423.76,1631.0,418.309,418.3683,418.1609,418.3683,1631.0
2024-05-06 14:50:00,423.8,424.18,423.66,423.68,2503.0,418.4077,418.7829,418.2695,418.2893,2503.0
2024-05-06 15:00:00,423.69,424.02,423.08,423.08,2996.0,418.2991,418.6249,417.6969,417.6969,2996.0
2024-05-06 15:10:00,423.11,423.11,422.58,422.75,1957.0,417.7265,417.7265,417.2033,417.3711,1957.0
2024-05-06 15:20:00,422.62,423.19,422.62,423.01,1224.0,417.2428,417.8055,417.2428,417.6278,1224.0
2024-05-06 15:30:00,423.11,423.7,423.1,423.7,4674.0,417.7265,418.309,417.7167,418.309,4674.0
2024-05-06 15:40:00,423.68,423.84,423.42,423.73,6708.0,418.2893,418.4472,418.0326,418.3386,6708.0
2024-05-06 15:50:00,423.8,425.31,423.71,424.97,31402.0,418.4077,419.8985,418.3189,419.5629,31402.0
2024-05-07 09:30:00,426.02,426.96,424.94,426.54,3740.0,420.5995,421.5275,419.5332,421.1129,3740.0
2024-05-07 09:40:00,425.84,425.84,425.15,425.15,646.0,420.4218,420.4218,419.7406,419.7406,646.0
2024-05-07 09:50:00,424.97,425.21,424.7,424.7,400.0,419.5629,419.7998,419.2963,419.2963,400.0
2024-05-07 10:00:00,424.67,424.7,424.02,424.7,2650.0,419.2667,419.2963,418.6249,419.2963,2650.0
2024-05-07 10:10:00,424.53,424.93,424.52,424.9,1136.0,419.1285,419.5234,419.1186,419.4937,1136.0
2024-05-07 10:20:00,424.71,424.88,424.57,424.88,2675.0,419.3062,419.474,419.1679,419.474,2675.0
2024-05-07 10:30:00,424.98,424.99,424.98,424.98,114.0,419.5727,419.5826,419.5727,419.5727,114.0
2024-05-07 10:40:00,424.98,425.68,424.85,425.68,2287.0,419.5727,420.2638,419.4444,420.2638,2287.0
2024-05-07 10:50:00,425.69,426.04,425.26,426.04,4393.0,420.2737,420.6192,419.8492,420.6192,4393.0
2024-05-07 11:00:00,426.25,426.35,425.92,426.35,2133.0,420.8266,420.9253,420.5008,420.9253,2133.0
2024-05-07 11:10:00,426.36,426.37,425.97,426.06,925.0,420.9352,420.945,420.5501,420.639,925.0
2024-05-07 11:20:00,425.99,426.23,425.99,426.18,4251.0,420.5699,420.8068,420.5699,420.7575,4251.0
2024-05-07 11:30:00,426.31,426.31,425.79,425.98,5675.0,420.8858,420.8858,420.3724,420.56,5675.0
2024-05-07 11:40:00,425.97,426.37,425.9,425.9,3172.0,420.5501,420.945,420.481,420.481,3172.0
2024-05-07 11:50:00,426.02,426.41,425.93,426.41,2856.0,420.5995,420.9845,420.5106,420.9845,2856.0
2024-05-07 12:00:00,426.29,426.29,425.84,426.0,1225.0,420.8661,420.8661,420.4218,420.5798,1225.0
2024-05-07 12:10:00,426.0,426.0,425.33,425.34,5577.0,420.5798,420.5798,419.9183,419.9282,5577.0
2024-05-07 12:20:00,425.48,425.96,425.39,425.74,1503.0,420.0664,420.5403,419.9775,420.3231,1503.0
2024-05-07 12:30:00,425.69,425.91,425.48,425.91,1001.0,420.2737,420.4909,420.0664,420.4909,1001.0
2024-05-07 12:40:00,425.93,426.02,425.66,425.97,4454.0,420.5106,420.5995,420.2441,420.5501,4454.0
2024-05-07 12:50:00,425.92,425.93,425.63,425.63,1466.0,420.5008,420.5106,420.2145,420.2145,1466.0
2024-05-07 13:00:00,425.94,426.17,425.82,426.17,1275.0,420.5205,420.7476,420.402,420.7476,1275.0
2024-05-07 13:10:00,426.05,426.15,426.05,426.15,557.0,420.6291,420.7278,420.6291,420.7278,557.0
2024-05-07 13:20:00,426.13,426.37,426.13,426.37,448.0,420.7081,420.945,420.7081,420.945,448.0
2024-05-07 13:30:00,426.17,426.41,426.15,426.17,607.0,420.7476,420.9845,420.7278,420.7476,607.0
2024-05-07 13:40:00,426.05,426.27,425.89,425.89,1956.0,420.6291,420.8463,420.4712,420.4712,1956.0
2024-05-07 13:50:00,425.64,425.69,425.64,425.66,800.0,420.2243,420.2737,420.2243,420.2441,800.0
2024-05-07 14:00:00,425.59,426.12,425.45,426.0,1554.0,420.175,420.6982,420.0368,420.5798,1554.0
2024-05-07 14:10:00,426.14,426.33,425.75,425.75,1443.0,420.718,420.9056,420.3329,420.3329,1443.0
2024-05-07 14:20:00,425.52,425.7,425.52,425.56,536.0,420.1059,420.2836,420.1059,420.1454,536.0
2024-05-07 14:30:00,425.51,425.6,425.28,425.3,1300.0,420.096,420.1848,419.8689,419.8887,1300.0
2024-05-07 14:40:00,425.45,425.52,425.01,425.22,5964.0,420.0368,420.1059,419.6024,419.8097,5964.0
2024-05-07 14:50:00,425.01,425.14,424.7,424.82,1010.0,419.6024,419.7307,419.2963,419.4148,1010.0
2024-05-07 15:00:00,424.93,425.03,424.73,425.03,500.0,419.5234,419.6221,419.3259,419.6221,500.0
2024-05-07 15:10:00,424.86,424.9,424.33,424.33,1240.0,419.4543,419.4937,418.931,418.931,1240.0
2024-05-07 15:20:00,424.37,424.56,424.37,424.56,1005.0,418.9705,419.1581,418.9705,419.1581,1005.0
2024-05-07 15:30:00,424.42,425.08,424.41,424.89,1832.0,419.0199,419.6715,419.01,419.4839,1832.0
2024-05-07 15:40:00,425.13,425.13,424.39,424.53,4018.0,419.7208,419.7208,418.9902,419.1285,4018.0
2024-05-07 15:50:00,424.5,425.3,424.01,424.8,28748.0,419.0988,419.8887,418.6151,419.395,28748.0
2024-05-08 09:30:00,424.22,424.22,424.1,424.1,3243.0,418.8224,418.8224,418.7039,418.7039,3243.0
2024-05-08 09:40:00,425.64,426.06,425.24,426.06,1232.0,420.2243,420.639,419.8294,420.639,1232.0
2024-05-08 09:50:00,426.07,426.16,423.91,424.44,5608.0,420.6489,420.7377,418.5163,419.0396,5608.0
2024-05-08 10:00:00,424.95,425.03,423.51,423.52,2977.0,419.5431,419.6221,418.1214,418.1313,2977.0
2024-05-08 10:10:00,423.5,424.26,423.49,424.12,4341.0,418.1116,418.8619,418.1017,418.7237,4341.0
2024-05-08 10:20:00,424.29,424.49,423.75,423.78,1310.0,418.8915,419.089,418.3584,418.388,1310.0
2024-05-08 10:30:00,423.69,423.73,423.47,423.54,1159.0,418.2991,418.3386,418.0819,418.1511,1159.0
2024-05-08 10:40:00,423.63,423.96,423.53,423.89,1979.0,418.2399,418.5657,418.1412,418.4966,1979.0
2024-05-08 10:50:00,424.53,424.57,424.35,424.4,500.0,419.1285,419.1679,418.9507,419.0001,500.0
2024-05-08 11:00:00,424.26,424.32,424.0,424.0,1093.0,418.8619,418.9211,418.6052,418.6052,1093.0
2024-05-08 11:10:00,424.25,424.42,423.48,423.96,4215.0,418.852,419.0199,418.0918,418.5657,4215.0
2024-05-08 11:20:00,424.29,424.45,424.11,424.45,1055.0,418.8915,419.0495,418.7138,419.0495,1055.0
2024-05-08 11:30:00,424.29,424.55,424.2,424.33,618.0,418.8915,419.1482,418.8027,418.931,618.0
2024-05-08 11:40:00,424.44,424.9,424.44,424.76,983.0,419.0396,419.4937,419.0396,419.3555,983.0
2024-05-08 11:50:00,424.96,425.29,424.84,424.84,400.0,419.553,419.8788,419.4345,419.4345,400.0
2024-05-08 12:00:00,424.84,425.46,424.83,425.43,907.0,419.4345,420.0466,419.4246,420.017,907.0
2024-05-08 12:10:00,425.2,425.51,425.19,425.51,449.0,419.7899,420.096,419.7801,420.096,449.0
2024-05-08 12:20:00,425.41,425.43,425.03,425.31,2017.0,419.9973,420.017,419.6221,419.8985,2017.0
2024-05-08 12:30:00,425.1,425.3,425.0,425.14,1042.0,419.6912,419.8887,419.5925,419.7307,1042.0
2024-05-08 12:40:00,425.16,425.4,425.15,425.4,600.0,419.7504,419.9874,419.7406,419.9874,600.0
2024-05-08 12:50:00,425.5,426.17,425.22,425.52,5828.0,420.0861,420.7476,419.8097,420.1059,5828.0
2024-05-08 13:00:00,425.28,425.73,425.09,425.73,600.0,419.8689,420.3132,419.6813,420.3132,600.0
2024-05-08 13:10:00,425.38,425.39,425.02,425.39,714.0,419.9676,419.9775,419.6122,419.9775,714.0
2024-05-08 13:20:00,425.79,425.84,425.52,425.6,1857.0,420.3724,420.4218,420.1059,420.1848,1857.0
2024-05-08 13:30:00,425.43,426.05,425.43,426.05,706.0,420.017,420.6291,420.017,420.6291,706.0
2024-05-08 13:40:00,426.3,426.4,426.29,426.4,200.0,420.8759,420.9747,420.8661,420.9747,200.0
2024-05-08 13:50:00,426.65,426.65,426.39,426.39,504.0,421.2215,421.2215,420.9648,420.9648,504.0
2024-05-08 14:00:00,426.75,426.75,426.63,426.67,400.0,421.3202,421.3202,421.2017,421.2412,400.0
2024-05-08 14:10:00,426.5,427.05,426.5,427.05,1018.0,421.0734,421.6164,421.0734,421.6164,1018.0
2024-05-08 14:20:00,426.99,427.09,426.74,426.85,1908.0,421.5572,421.6559,421.3103,421.4189,1908.0
2024-05-08 14:30:00,426.85,427.22,426.84,427.22,2524.0,421.4189,421.7842,421.4091,421.7842,2524.0
2024-05-08 14:40:00,427.23,427.23,427.11,427.11,1350.0,421.7941,421.7941,421.6756,421.6756,1350.0
2024-05-08 14:50:00,427.11,427.17,426.09,426.09,4616.0,421.6756,421.7349,420.6686,420.6686,4616.0
2024-05-08 15:00:00,426.06,426.38,425.83,426.38,1100.0,420.639,420.9549,420.4119,420.9549,1100.0
2024-05-08 15:10:00,426.26,426.64,426.26,426.64,835.0,420.8364,421.2116,420.8364,421.2116,835.0
2024-05-08 15:20:00,426.68,427.17,426.68,426.91,3212.0,421.2511,421.7349,421.2511,421.4782,3212.0
2024-05-08 15:30:00,426.81,426.95,426.34,426.34,908.0,421.3794,421.5177,420.9154,420.9154,908.0
2024-05-08 15:40:00,426.44,427.05,426.43,427.03,2355.0,421.0142,421.6164,421.0043,421.5966,2355.0
2024-05-08 15:50:00,427.17,427.29,425.77,425.8,11131.0,421.7349,421.8533,420.3527,420.3823,11131.0
2024-05-09 09:30:00,425.07,425.07,425.07,425.07,1675.0,419.6616,419.6616,419.6616,419.6616,1675.0
2024-05-09 09:40:00,427.85,428.11,427.76,428.11,352.0,422.4062,422.6629,422.3174,422.6629,352.0
2024-05-09 09:50:00,428.36,428.36,427.37,428.02,2462.0,422.9097,422.9097,421.9323,422.5741,2462.0
2024-05-09 10:00:00,428.83,428.89,428.32,428.55,2496.0,423.3737,423.433,422.8702,423.0973,2496.0
2024-05-09 10:10:00,428.84,428.84,427.67,428.47,5429.0,423.3836,423.3836,422.2285,423.0183,5429.0
2024-05-09 10:20:00,428.5,429.34,428.5,428.95,8893.0,423.0479,423.8773,423.0479,423.4922,8893.0
2024-05-09 10:30:00,429.19,429.52,428.64,429.22,7073.0,423.7292,424.055,423.1862,423.7588,7073.0
2024-05-09 10:40:00,428.93,429.02,428.02,429.02,2108.0,423.4725,423.5613,422.5741,423.5613,2108.0
2024-05-09 10:50:00,428.87,429.35,427.99,429.35,2075.0,423.4132,423.8871,422.5444,423.8871,2075.0
2024-05-09 11:00:00,428.97,429.61,428.85,429.61,773.0,423.512,424.1438,423.3935,424.1438,773.0
2024-05-09 11:10:00,429.48,430.11,429.06,429.63,2031.0,424.0155,424.6375,423.6008,424.1636,2031.0
2024-05-09 11:20:00,430.01,430.1,429.62,430.08,1456.0,424.5387,424.6276,424.1537,424.6078,1456.0
2024-05-09 11:30:00,429.62,429.62,428.91,428.91,1300.0,424.1537,424.1537,423.4527,423.4527,1300.0
2024-05-09 11:40:00,428.91,429.01,428.5,428.89,2102.0,423.4527,423.5515,423.0479,423.433,2102.0
2024-05-09 11:50:00,429.06,429.51,429.05,429.51,400.0,423.6008,424.0451,423.5909,424.0451,400.0
2024-05-09 12:00:00,429.3,429.63,429.16,429.16,2113.0,423.8378,424.1636,423.6995,423.6995,2113.0
2024-05-09 12:10:00,429.2,429.48,429.15,429.4,3436.0,423.739,424.0155,423.6897,423.9365,3436.0
2024-05-09 12:20:00,429.25,429.35,429.09,429.09,911.0,423.7884,423.8871,423.6304,423.6304,911.0
2024-05-09 12:30:00,429.04,429.24,428.74,429.24,1404.0,423.5811,423.7785,423.2849,423.7785,1404.0
2024-05-09 12:40:00,429.42,429.48,429.28,429.28,448.0,423.9562,424.0155,423.818,423.818,448.0
2024-05-09 12:50:00,429.34,429.34,429.1,429.1,858.0,423.8773,423.8773,423.6403,423.6403,858.0
2024-05-09 13:00:00,429.29,429.46,429.15,429.42,2393.0,423.8279,423.9957,423.6897,423.9562,2393.0
2024-05-09 13:10:00,429.1,429.1,428.06,428.07,1944.0,423.6403,423.6403,422.6135,422.6234,1944.0
2024-05-09 13:20:00,427.73,428.5,427.73,428.31,2053.0,422.2877,423.0479,422.2877,422.8604,2053.0
2024-05-09 13:30:00,428.04,428.19,427.73,427.86,1098.0,422.5938,422.7419,422.2877,422.4161,1098.0
2024-05-09 13:40:00,427.71,427.71,427.65,427.65,1228.0,422.268,422.268,422.2088,422.2088,1228.0
2024-05-09 13:50:00,427.68,427.79,427.61,427.62,500.0,422.2384,422.347,422.1693,422.1791,500.0
2024-05-09 14:00:00,427.57,427.62,427.34,427.42,1862.0,422.1298,422.1791,421.9027,421.9817,1862.0
2024-05-09 14:10:00,427.27,427.39,427.24,427.37,1299.0,421.8336,421.9521,421.804,421.9323,1299.0
2024-05-09 14:20:00,427.46,428.03,427.46,428.0,416.0,422.0212,422.5839,422.0212,422.5543,416.0
2024-05-09 14:30:00,428.08,428.13,427.63,427.63,1814.0,422.6333,422.6827,422.189,422.189,1814.0
2024-05-09 14:40:00,427.67,427.92,427.66,427.72,1291.0,422.2285,422.4753,422.2186,422.2779,1291.0
2024-05-09 14:50:00,428.03,428.03,428.02,428.03,300.0,422.5839,422.5839,422.5741,422.5839,300.0
2024-05-09 15:00:00,427.95,427.97,427.72,427.94,1331.0,422.5049,422.5247,422.2779,422.4951,1331.0
2024-05-09 15:10:00,428.17,428.36,427.97,428.36,2318.0,422.7221,422.9097,422.5247,422.9097,2318.0
2024-05-09 15:20:00,428.36,428.85,428.36,428.71,2887.0,422.9097,423.3935,422.9097,423.2553,2887.0
2024-05-09 15:30:00,428.73,428.9,428.42,428.68,2478.0,423.275,423.4429,422.969,423.2257,2478.0
2024-05-09 15:40:00,428.67,428.91,428.56,428.9,1400.0,423.2158,423.4527,423.1072,423.4429,1400.0
2024-05-09 15:50:00,428.9,430.3,428.89,430.19,24442.0,423.4429,424.825,423.433,424.7164,24442.0
2024-05-10 09:30:00,432.33,432.33,430.15,430.15,1994.0,426.8292,426.8292,424.677,424.677,1994.0
2024-05-10 09:40:00,433.06,433.06,431.5,432.58,1300.0,427.5499,427.5499,426.0098,427.076,1300.0
2024-05-10 09:50:00,432.56,432.56,431.17,431.18,2595.0,427.0563,427.0563,425.684,425.6938,2595.0
2024-05-10 10:00:00,430.94,431.39,430.94,431.06,973.0,425.4569,425.9012,425.4569,425.5754,973.0
2024-05-10 10:10:00,431.5,431.79,431.5,431.79,500.0,426.0098,426.2961,426.0098,426.2961,500.0
2024-05-10 10:20:00,431.92,432.13,431.9,431.9,789.0,426.4244,426.6318,426.4047,426.4047,789.0
2024-05-10 10:30:00,432.12,433.04,432.11,433.04,700.0,426.6219,427.5302,426.612,427.5302,700.0
2024-05-10 10:40:00,433.07,433.25,432.95,433.17,758.0,427.5598,427.7375,427.4413,427.6585,758.0
2024-05-10 10:50:00,433.13,433.13,432.44,432.69,3746.0,427.619,427.619,426.9378,427.1846,3746.0
2024-05-10 11:00:00,432.63,432.74,432.39,432.42,1091.0,427.1254,427.234,426.8885,426.9181,1091.0
2024-05-10 11:10:00,432.47,432.84,431.95,431.95,4071.0,426.9674,427.3327,426.454,426.454,4071.0
2024-05-10 11:20:00,432.22,432.43,431.97,432.25,1506.0,426.7206,426.9279,426.4738,426.7502,1506.0
2024-05-10 11:30:00,432.12,432.52,432.12,432.45,1514.0,426.6219,427.0168,426.6219,426.9477,1514.0
2024-05-10 11:40:00,432.21,432.79,432.21,432.75,965.0,426.7107,427.2834,426.7107,427.2439,965.0
2024-05-10 11:50:00,432.75,433.2,432.63,433.2,5442.0,427.2439,427.6881,427.1254,427.6881,5442.0
2024-05-10 12:00:00,433.1,433.1,432.59,432.77,2538.0,427.5894,427.5894,427.0859,427.2636,2538.0
2024-05-10 12:10:00,432.77,432.77,432.77,432.77,0.0,427.2636,427.2636,427.2636,427.2636,0.0
2024-05-10 12:20:00,433.4,433.48,433.27,433.3,1432.0,427.8856,427.9646,427.7573,427.7869,1432.0
2024-05-10 12:30:00,433.26,433.26,432.98,432.98,845.0,427.7474,427.7474,427.4709,427.4709,845.0
2024-05-10 12:40:00,433.17,433.41,433.14,433.35,400.0,427.6585,427.8955,427.6289,427.8362,400.0
2024-05-10 12:50:00,433.48,433.59,433.35,433.35,1161.0,427.9646,428.0732,427.8362,427.8362,1161.0
2024-05-10 13:00:00,433.33,433.34,433.04,433.16,700.0,427.8165,427.8264,427.5302,427.6487,700.0
2024-05-10 13:10:00,433.05,433.07,432.96,433.06,775.0,427.5401,427.5598,427.4512,427.5499,775.0
2024-05-10 13:20:00,433.25,433.25,433.25,433.25,200.0,427.7375,427.7375,427.7375,427.7375,200.0
2024-05-10 13:30:00,433.14,433.38,433.04,433.04,1627.0,427.6289,427.8659,427.5302,427.5302,1627.0
2024-05-10 13:40:00,433.02,433.33,433.02,433.33,669.0,427.5104,427.8165,427.5104,427.8165,669.0
2024-05-10 13:50:00,433.27,433.27,432.81,432.83,3052.0,427.7573,427.7573,427.3031,427.3229,3052.0
2024-05-10 14:00:00,432.6,432.71,432.42,432.62,2500.0,427.0958,427.2044,426.9181,427.1155,2500.0
2024-05-10 14:10:00,432.51,432.73,432.5,432.6,1247.0,427.0069,427.2241,426.9971,427.0958,1247.0
2024-05-10 14:20:00,433.06,433.06,432.76,432.96,1701.0,427.5499,427.5499,427.2537,427.4512,1701.0
2024-05-10 14:30:00,432.94,433.04,432.61,432.97,4248.0,427.4315,427.5302,427.1057,427.4611,4248.0
2024-05-10 14:40:00,433.17,433.47,433.17,433.44,400.0,427.6585,427.9547,427.6585,427.9251,400.0
2024-05-10 14:50:00,433.52,433.65,433.34,433.46,3128.0,428.0041,428.1324,427.8264,427.9448,3128.0
2024-05-10 15:00:00,433.42,433.66,433.42,433.48,2004.0,427.9053,428.1423,427.9053,427.9646,2004.0
2024-05-10 15:10:00,433.76,433.91,433.73,433.73,600.0,428.241,428.3891,428.2114,428.2114,600.0
2024-05-10 15:20:00,434.0,434.0,433.54,433.54,1001.0,428.478,428.478,428.0238,428.0238,1001.0
2024-05-10 15:30:00,433.68,433.68,433.47,433.64,938.0,428.162,428.162,427.9547,428.1225,938.0
2024-05-10 15:40:00,433.76,433.94,433.61,433.81,2479.0,428.241,428.4187,428.0929,428.2904,2479.0
2024-05-10 15:50:00,433.86,434.75,433.48,433.55,26696.0,428.3397,429.2184,427.9646,428.0337,26696.0
2024-05-13 09:30:00,434.55,436.39,433.89,433.89,5578.0,429.021,430.8376,428.3694,428.3694,5578.0
2024-05-13 09:40:00,433.89,435.37,433.67,435.27,1474.0,428.3694,429.8305,428.1522,429.7318,1474.0
2024-05-13 09:50:00,435.06,435.12,435.0,435.0,542.0,429.5245,429.5837,429.4652,429.4652,542.0
2024-05-13 10:00:00,434.59,434.59,433.83,433.84,524.0,429.0605,429.0605,428.3101,428.32,524.0
2024-05-13 10:10:00,433.58,433.63,433.32,433.62,800.0,428.0633,428.1127,427.8066,428.1028,800.0
2024-05-13 10:20:00,433.5,433.83,432.81,432.81,1999.0,427.9843,428.3101,427.3031,427.3031,1999.0
2024-05-13 10:30:00,433.1,433.48,432.68,432.68,1787.0,427.5894,427.9646,427.1748,427.1748,1787.0
2024-05-13 10:40:00,432.2,432.47,431.7,432.47,387.0,426.7009,426.9674,426.2072,426.9674,387.0
2024-05-13 10:50:00,432.0,432.38,431.43,432.38,1448.0,426.5034,426.8786,425.9407,426.8786,1448.0
2024-05-13 11:00:00,432.22,432.82,432.15,432.44,3252.0,426.7206,427.313,426.6515,426.9378,3252.0
2024-05-13 11:10:00,432.82,433.49,432.82,433.49,1392.0,427.313,427.9745,427.313,427.9745,1392.0
2024-05-13 11:20:00,433.58,433.88,433.26,433.26,4060.0,428.0633,428.3595,427.7474,427.7474,4060.0
2024-05-13 11:30:00,433.57,433.57,433.13,433.19,3568.0,428.0534,428.0534,427.619,427.6783,3568.0
2024-05-13 11:40:00,432.85,433.56,432.85,433.56,605.0,427.3426,428.0436,427.3426,428.0436,605.0
2024-05-13 11:50:00,433.62,433.62,433.23,433.23,200.0,428.1028,428.1028,427.7178,427.7178,200.0
2024-05-13 12:00:00,433.06,433.42,433.03,433.42,1814.0,427.5499,427.9053,427.5203,427.9053,1814.0
2024-05-13 12:10:00,433.63,433.63,433.62,433.63,100.0,428.1127,428.1127,428.1028,428.1127,100.0
2024-05-13 12:20:00,433.95,433.95,433.71,433.71,501.0,428.4286,428.4286,428.1917,428.1917,501.0
2024-05-13 12:30:00,433.49,434.26,433.48,434.14,1600.0,427.9745,428.7347,427.9646,428.6162,1600.0
2024-05-13 12:40:00,434.07,434.07,433.86,433.86,700.0,428.5471,428.5471,428.3397,428.3397,700.0
2024-05-13 12:50:00,434.28,434.48,433.83,433.83,955.0,428.7544,428.9519,428.3101,428.3101,955.0
2024-05-13 13:00:00,433.8,433.8,432.63,432.63,1514.0,428.2805,428.2805,427.1254,427.1254,1514.0
2024-05-13 13:10:00,432.31,433.11,432.31,433.11,557.0,426.8095,427.5993,426.8095,427.5993,557.0
2024-05-13 13:20:00,433.02,433.02,432.87,432.87,300.0,427.5104,427.5104,427.3623,427.3623,300.0
2024-05-13 13:30:00,432.75,432.75,432.39,432.63,500.0,427.2439,427.2439,426.8885,427.1254,500.0
2024-05-13 13:40:00,432.54,432.62,432.32,432.53,600.0,427.0365,427.1155,426.8193,427.0267,600.0
2024-05-13 13:50:00,432.34,432.34,432.33,432.34,100.0,426.8391,426.8391,426.8292,426.8391,100.0
2024-05-13 14:00:00,432.5,432.71,432.32,432.71,922.0,426.9971,427.2044,426.8193,427.2044,922.0
2024-05-13 14:10:00,432.67,432.67,432.67,432.67,100.0,427.1649,427.1649,427.1649,427.1649,100.0
2024-05-13 14:20:00,432.81,432.9,432.68,432.82,2088.0,427.3031,427.392,427.1748,427.313,2088.0
2024-05-13 14:30:00,432.82,432.82,432.82,432.82,0.0,427.313,427.313,427.313,427.313,0.0
2024-05-13 14:40:00,432.81,432.94,432.68,432.85,2369.0,427.3031,427.4315,427.1748,427.3426,2369.0
2024-05-13 14:50:00,432.84,432.97,432.36,432.36,802.0,427.3327,427.4611,426.8588,426.8588,802.0
2024-05-13 15:00:00,432.59,433.0,432.31,432.71,1005.0,427.0859,427.4907,426.8095,427.2044,1005.0
2024-05-13 15:10:00,432.42,432.49,432.33,432.49,908.0,426.9181,426.9872,426.8292,426.9872,908.0
2024-05-13 15:20:00,432.42,432.82,432.22,432.72,2220.0,426.9181,427.313,426.7206,427.2143,2220.0
2024-05-13 15:30:00,432.83,432.83,432.48,432.74,2125.0,427.3229,427.3229,426.9773,427.234,2125.0
2024-05-13 15:40:00,433.13,433.13,432.46,432.47,2581.0,427.619,427.619,426.9576,426.9674,2581.0
2024-05-13 15:50:00,432.51,432.55,431.77,431.96,12577.0,427.0069,427.0464,426.2763,426.4639,12577.0
2024-05-14 09:30:00,432.94,435.0,432.0,432.0,3619.0,427.4315,429.4652,426.5034,426.5034,3619.0
2024-05-14 09:40:00,433.34,433.34,433.34,433.34,165.0,427.8264,427.8264,427.8264,427.8264,165.0
2024-05-14 09:50:00,433.85,435.0,433.84,435.0,880.0,428.3299,429.4652,428.32,429.4652,880.0
2024-05-14 10:00:00,435.01,436.34,435.0,435.27,3000.0,429.4751,430.7882,429.4652,429.7318,3000.0
2024-05-14 10:10:00,435.76,435.78,434.57,434.57,932.0,430.2156,430.2353,429.0407,429.0407,932.0
2024-05-14 10:20:00,435.22,435.29,434.87,435.06,666.0,429.6824,429.7516,429.3369,429.5245,666.0
2024-05-14 10:30:00,435.28,435.28,434.4,434.52,713.0,429.7417,429.7417,428.8729,428.9913,713.0
2024-05-14 10:40:00,434.7,434.7,434.6,434.6,653.0,429.1691,429.1691,429.0703,429.0703,653.0
2024-05-14 10:50:00,434.65,434.77,434.65,434.77,560.0,429.1197,429.2382,429.1197,429.2382,560.0
2024-05-14 11:00:00,434.64,434.83,434.64,434.81,1598.0,429.1098,429.2974,429.1098,429.2777,1598.0
2024-05-14 11:10:00,434.99,435.36,434.84,435.05,1700.0,429.4554,429.8207,429.3073,429.5146,1700.0
2024-05-14 11:20:00,435.02,435.08,434.65,435.08,1336.0,429.485,429.5442,429.1197,429.5442,1336.0
2024-05-14 11:30:00,435.26,435.76,435.26,435.76,2227.0,429.7219,430.2156,429.7219,430.2156,2227.0
2024-05-14 11:40:00,435.73,436.04,435.73,435.87,847.0,430.186,430.492,430.186,430.3242,847.0
2024-05-14 11:50:00,435.79,435.95,435.46,435.46,2100.0,430.2452,430.4032,429.9194,429.9194,2100.0
2024-05-14 12:00:00,435.59,435.59,435.2,435.2,604.0,430.0477,430.0477,429.6627,429.6627,604.0
2024-05-14 12:10:00,434.92,434.92,434.77,434.77,426.0,429.3863,429.3863,429.2382,429.2382,426.0
2024-05-14 12:20:00,434.75,435.02,434.74,435.02,735.0,429.2184,429.485,429.2085,429.485,735.0
2024-05-14 12:30:00,435.01,435.05,434.7,434.7,309.0,429.4751,429.5146,429.1691,429.1691,309.0
2024-05-14 12:40:00,434.61,434.68,434.61,434.68,300.0,429.0802,429.1493,429.0802,429.1493,300.0
2024-05-14 12:50:00,434.31,434.56,434.31,434.56,1100.0,428.784,429.0308,428.784,429.0308,1100.0
2024-05-14 13:00:00,434.27,434.27,434.27,434.27,300.0,428.7445,428.7445,428.7445,428.7445,300.0
2024-05-14 13:10:00,434.28,434.28,433.9,433.9,610.0,428.7544,428.7544,428.3792,428.3792,610.0
2024-05-14 13:20:00,433.99,433.99,433.81,433.87,1032.0,428.4681,428.4681,428.2904,428.3496,1032.0
2024-05-14 13:30:00,433.69,433.76,433.61,433.73,500.0,428.1719,428.241,428.0929,428.2114,500.0
2024-05-14 13:40:00,433.63,433.73,433.37,433.37,2577.0,428.1127,428.2114,427.856,427.856,2577.0
2024-05-14 13:50:00,433.47,433.49,433.47,433.49,300.0,427.9547,427.9745,427.9547,427.9745,300.0
2024-05-14 14:00:00,433.78,434.29,433.78,434.28,2206.0,428.2608,428.7643,428.2608,428.7544,2206.0
2024-05-14 14:10:00,434.54,434.65,434.54,434.65,700.0,429.0111,429.1197,429.0111,429.1197,700.0
2024-05-14 14:20:00,434.57,434.8,434.45,434.45,2735.0,429.0407,429.2678,428.9222,428.9222,2735.0
2024-05-14 14:30:00,434.4,435.36,434.4,435.36,2977.0,428.8729,429.8207,428.8729,429.8207,2977.0
2024-05-14 14:40:00,435.39,435.73,435.05,435.2,1825.0,429.8503,430.186,429.5146,429.6627,1825.0
2024-05-14 14:50:00,435.08,435.37,434.91,434.92,3174.0,429.5442,429.8305,429.3764,429.3863,3174.0
2024-05-14 15:00:00,435.06,435.31,434.93,434.93,902.0,429.5245,429.7713,429.3961,429.3961,902.0
2024-05-14 15:10:00,434.95,435.26,434.86,435.22,4777.0,429.4159,429.7219,429.327,429.6824,4777.0
2024-05-14 15:20:00,435.27,435.66,435.18,435.22,2460.0,429.7318,430.1168,429.643,429.6824,2460.0
2024-05-14 15:30:00,435.12,435.12,434.71,434.98,1000.0,429.5837,429.5837,429.1789,429.4455,1000.0
2024-05-14 15:40:00,434.77,435.66,434.77,435.15,2853.0,429.2382,430.1168,429.2382,429.6133,2853.0
2024-05-14 15:50:00,435.2,436.24,434.91,435.32,18863.0,429.6627,430.6895,429.3764,429.7812,18863.0
2024-05-15 09:30:00,437.0,437.88,436.82,437.77,4547.0,431.4398,432.3086,431.2621,432.2,4547.0
2024-05-15 09:40:00,438.7,438.99,438.4,438.99,400.0,433.1182,433.4045,432.822,433.4045,400.0
2024-05-15 09:50:00,439.04,439.31,438.35,438.66,5593.0,433.4538,433.7204,432.7726,433.0787,5593.0
2024-05-15 10:00:00,438.66,438.66,436.55,437.91,1767.0,433.0787,433.0787,430.9955,432.3382,1767.0
2024-05-15 10:10:00,437.72,437.94,437.28,437.28,1195.0,432.1506,432.3678,431.7162,431.7162,1195.0
2024-05-15 10:20:00,437.59,437.59,437.38,437.38,200.0,432.0223,432.0223,431.815,431.815,200.0
2024-05-15 10:30:00,437.52,437.72,436.99,437.71,1549.0,431.9532,432.1506,431.4299,432.1408,1549.0
2024-05-15 10:40:00,437.64,437.73,437.37,437.37,604.0,432.0717,432.1605,431.8051,431.8051,604.0
2024-05-15 10:50:00,437.5,437.5,437.06,437.26,1988.0,431.9334,431.9334,431.499,431.6965,1988.0
2024-05-15 11:00:00,437.1,437.86,436.98,437.72,1500.0,431.5385,432.2889,431.42,432.1506,1500.0
2024-05-15 11:10:00,437.72,438.36,437.71,438.36,1000.0,432.1506,432.7825,432.1408,432.7825,1000.0
2024-05-15 11:20:00,438.38,438.52,438.13,438.52,2878.0,432.8022,432.9405,432.5554,432.9405,2878.0
2024-05-15 11:30:00,438.84,439.05,438.46,438.46,1958.0,433.2564,433.4637,432.8812,432.8812,1958.0
2024-05-15 11:40:00,438.35,438.35,437.53,437.53,3321.0,432.7726,432.7726,431.9631,431.9631,3321.0
2024-05-15 11:50:00,437.72,438.13,437.33,437.65,4723.0,432.1506,432.5554,431.7656,432.0815,4723.0
2024-05-15 12:00:00,437.29,437.74,437.29,437.36,2131.0,431.7261,432.1704,431.7261,431.7952,2131.0
2024-05-15 12:10:00,437.58,437.85,437.58,437.85,1500.0,432.0124,432.279,432.0124,432.279,1500.0
2024-05-15 12:20:00,437.77,437.77,437.35,437.46,1998.0,432.2,432.2,431.7853,431.8939,1998.0
2024-05-15 12:30:00,437.34,437.7,437.31,437.49,1437.0,431.7755,432.1309,431.7458,431.9236,1437.0
2024-05-15 12:40:00,437.33,437.69,437.33,437.69,1000.0,431.7656,432.121,431.7656,432.121,1000.0
2024-05-15 12:50:00,437.19,437.46,437.19,437.29,700.0,431.6274,431.8939,431.6274,431.7261,700.0
2024-05-15 13:00:00,437.31,437.42,437.06,437.09,1858.0,431.7458,431.8545,431.499,431.5286,1858.0
2024-05-15 13:10:00,437.01,437.53,436.86,437.53,1931.0,431.4497,431.9631,431.3016,431.9631,1931.0
2024-05-15 13:20:00,437.57,437.59,437.57,437.59,200.0,432.0025,432.0223,432.0025,432.0223,200.0
2024-05-15 13:30:00,437.5,437.51,437.27,437.27,400.0,431.9334,431.9433,431.7064,431.7064,400.0
2024-05-15 13:40:00,437.31,437.31,436.75,436.75,1393.0,431.7458,431.7458,431.193,431.193,1393.0
2024-05-15 13:50:00,436.82,437.21,436.82,437.2,500.0,431.2621,431.6471,431.2621,431.6372,500.0
2024-05-15 14:00:00,437.28,437.59,437.23,437.44,1090.0,431.7162,432.0223,431.6669,431.8742,1090.0
2024-05-15 14:10:00,437.55,437.56,436.84,437.14,1731.0,431.9828,431.9927,431.2818,431.578,1731.0
2024-05-15 14:20:00,437.14,437.61,437.11,437.44,2775.0,431.578,432.042,431.5484,431.8742,2775.0
2024-05-15 14:30:00,437.65,437.65,437.08,437.08,1999.0,432.0815,432.0815,431.5188,431.5188,1999.0
2024-05-15 14:40:00,437.2,437.27,436.94,437.09,2163.0,431.6372,431.7064,431.3806,431.5286,2163.0
2024-05-15 14:50:00,437.19,437.35,437.18,437.35,1086.0,431.6274,431.7853,431.6175,431.7853,1086.0
2024-05-15 15:00:00,437.38,437.41,437.03,437.19,2260.0,431.815,431.8446,431.4694,431.6274,2260.0
2024-05-15 15:10:00,437.47,437.57,437.37,437.44,1304.0,431.9038,432.0025,431.8051,431.8742,1304.0
2024-05-15 15:20:00,437.56,437.95,437.56,437.92,3724.0,431.9927,432.3777,431.9927,432.3481,3724.0
2024-05-15 15:30:00,437.92,438.14,437.73,438.14,3646.0,432.3481,432.5653,432.1605,432.5653,3646.0
2024-05-15 15:40:00,438.23,439.07,438.17,439.06,4824.0,432.6541,433.4835,432.5949,433.4736,4824.0
2024-05-15 15:50:00,438.99,439.99,438.34,439.28,38763.0,433.4045,434.3918,432.7627,433.6908,38763.0
2024-05-16 09:30:00,440.0,442.09,438.7,438.71,4648.0,434.4016,436.465,433.1182,433.128,4648.0
2024-05-16 09:40:00,438.71,439.77,437.74,439.67,2896.0,433.128,434.1745,432.1704,434.0758,2896.0
2024-05-16 09:50:00,439.45,439.99,438.7,439.94,1833.0,433.8586,434.3918,433.1182,434.3424,1833.0
2024-05-16 10:00:00,439.33,440.01,439.32,439.47,1213.0,433.7401,434.4115,433.7303,433.8784,1213.0
2024-05-16 10:10:00,439.61,440.2,439.6,439.72,2588.0,434.0166,434.5991,434.0067,434.1252,2588.0
2024-05-16 10:20:00,440.3,440.43,439.61,440.11,2495.0,434.6978,434.8262,434.0166,434.5102,2495.0
2024-05-16 10:30:00,440.37,440.77,439.56,439.56,2540.0,434.7669,435.1618,433.9672,433.9672,2540.0
2024-05-16 10:40:00,439.56,440.61,439.26,440.42,6703.0,433.9672,435.0039,433.671,434.8163,6703.0
2024-05-16 10:50:00,440.34,441.28,440.34,441.02,2487.0,434.7373,435.6653,434.7373,435.4086,2487.0
2024-05-16 11:00:00,441.28,441.43,440.96,441.09,1804.0,435.6653,435.8134,435.3494,435.4778,1804.0
2024-05-16 11:10:00,441.44,441.65,440.99,441.01,1787.0,435.8233,436.0306,435.379,435.3988,1787.0
2024-05-16 11:20:00,441.3,441.33,441.08,441.1,1854.0,435.6851,435.7147,435.4679,435.4876,1854.0
2024-05-16 11:30:00,441.13,441.13,440.3,440.3,1446.0,435.5172,435.5172,434.6978,434.6978,1446.0
2024-05-16 11:40:00,440.21,440.21,439.54,440.09,2401.0,434.609,434.609,433.9475,434.4905,2401.0
2024-05-16 11:50:00,440.31,440.5,440.15,440.15,3796.0,434.7077,434.8953,434.5497,434.5497,3796.0
2024-05-16 12:00:00,440.15,440.15,439.4,439.72,1706.0,434.5497,434.5497,433.8093,434.1252,1706.0
2024-05-16 12:10:00,439.72,439.72,439.72,439.72,0.0,434.1252,434.1252,434.1252,434.1252,0.0
2024-05-16 12:20:00,439.94,439.94,439.88,439.89,2300.0,434.3424,434.3424,434.2832,434.293,2300.0
2024-05-16 12:30:00,439.66,439.66,439.11,439.11,853.0,434.0659,434.0659,433.5229,433.5229,853.0
2024-05-16 12:40:00,439.08,439.15,438.79,439.15,1112.0,433.4933,433.5624,433.207,433.5624,1112.0
2024-05-16 12:50:00,438.92,438.92,438.7,438.7,400.0,433.3354,433.3354,433.1182,433.1182,400.0
2024-05-16 13:00:00,438.67,438.67,438.07,438.08,400.0,433.0885,433.0885,432.4962,432.5061,400.0
2024-05-16 13:10:00,438.43,438.43,438.43,438.43,100.0,432.8516,432.8516,432.8516,432.8516,100.0
2024-05-16 13:20:00,438.34,438.34,437.62,437.79,2076.0,432.7627,432.7627,432.0519,432.2197,2076.0
2024-05-16 13:30:00,437.64,437.83,437.4,437.4,1008.0,432.0717,432.2592,431.8347,431.8347,1008.0
2024-05-16 13:40:00,437.35,437.5,437.2,437.33,950.0,431.7853,431.9334,431.6372,431.7656,950.0
2024-05-16 13:50:00,437.41,437.64,437.21,437.64,1028.0,431.8446,432.0717,431.6471,432.0717,1028.0
2024-05-16 14:00:00,437.83,438.12,437.56,437.56,3286.0,432.2592,432.5455,431.9927,431.9927,3286.0
2024-05-16 14:10:00,437.56,437.6,437.14,437.15,799.0,431.9927,432.0322,431.578,431.5879,799.0
2024-05-16 14:20:00,437.41,437.66,437.41,437.42,2165.0,431.8446,432.0914,431.8446,431.8545,2165.0
2024-05-16 14:30:00,437.43,437.9,437.43,437.78,2017.0,431.8643,432.3283,431.8643,432.2099,2017.0
2024-05-16 14:40:00,437.67,438.17,437.67,438.0,3700.0,432.1013,432.5949,432.1013,432.4271,3700.0
2024-05-16 14:50:00,438.17,438.65,438.05,438.62,2253.0,432.5949,433.0688,432.4764,433.0392,2253.0
2024-05-16 15:00:00,438.85,438.86,438.67,438.84,3245.0,433.2663,433.2761,433.0885,433.2564,3245.0
2024-05-16 15:10:00,439.03,439.57,438.92,439.03,1590.0,433.444,433.9771,433.3354,433.444,1590.0
2024-05-16 15:20:00,438.82,438.85,438.3,438.31,1047.0,433.2366,433.2663,432.7233,432.7331,1047.0
2024-05-16 15:30:00,438.11,438.42,437.66,437.77,1540.0,432.5357,432.8417,432.0914,432.2,1540.0
2024-05-16 15:40:00,437.58,437.92,437.47,437.76,2286.0,432.0124,432.3481,431.9038,432.1901,2286.0
2024-05-16 15:50:00,437.71,438.04,435.92,436.1,30574.0,432.1408,432.4666,430.3735,430.5512,30574.0
2024-05-17 09:30:00,438.42,438.42,437.31,438.0,15513.0,432.8417,432.8417,431.7458,432.4271,15513.0
2024-05-17 09:40:00,439.6,439.6,438.54,438.54,1200.0,434.0067,434.0067,432.9602,432.9602,1200.0
2024-05-17 09:50:00,438.71,439.18,436.82,436.82,1800.0,433.128,433.5921,431.2621,431.2621,1800.0
2024-05-17 10:00:00,437.06,438.68,436.77,438.66,2603.0,431.499,433.0984,431.2127,433.0787,2603.0
2024-05-17 10:10:00,438.28,438.59,438.13,438.22,700.0,432.7035,433.0096,432.5554,432.6443,700.0
2024-05-17 10:20:00,438.3,438.71,437.45,437.59,14534.0,432.7233,433.128,431.8841,432.0223,14534.0
2024-05-17 10:30:00,437.46,437.57,436.65,436.66,3907.0,431.8939,432.0025,431.0942,431.1041,3907.0
2024-05-17 10:40:00,436.68,436.68,436.23,436.54,900.0,431.1239,431.1239,430.6796,430.9856,900.0
2024-05-17 10:50:00,436.31,436.76,436.31,436.59,1200.0,430.7586,431.2028,430.7586,431.035,1200.0
2024-05-17 11:00:00,436.6,436.61,436.08,436.08,1247.0,431.0449,431.0548,430.5315,430.5315,1247.0
2024-05-17 11:10:00,436.38,436.86,436.37,436.86,2967.0,430.8277,431.3016,430.8178,431.3016,2967.0
2024-05-17 11:20:00,436.66,436.66,436.66,436.66,283.0,431.1041,431.1041,431.1041,431.1041,283.0
2024-05-17 11:30:00,436.81,436.81,435.66,435.66,3042.0,431.2522,431.2522,430.1168,430.1168,3042.0
2024-05-17 11:40:00,435.86,435.87,435.85,435.87,300.0,430.3143,430.3242,430.3044,430.3242,300.0
2024-05-17 11:50:00,435.85,436.08,435.59,435.72,2810.0,430.3044,430.5315,430.0477,430.1761,2810.0
2024-05-17 12:00:00,435.76,435.94,435.66,435.69,2774.0,430.2156,430.3933,430.1168,430.1465,2774.0
2024-05-17 12:10:00,435.84,435.9,435.84,435.9,300.0,430.2946,430.3538,430.2946,430.3538,300.0
2024-05-17 12:20:00,435.95,435.95,435.62,435.71,2010.0,430.4032,430.4032,430.0774,430.1662,2010.0
2024-05-17 12:30:00,435.82,435.97,435.46,435.78,9249.0,430.2748,430.4229,429.9194,430.2353,9249.0
2024-05-17 12:40:00,435.93,436.38,435.78,436.19,5115.0,430.3834,430.8277,430.2353,430.6401,5115.0
2024-05-17 12:50:00,436.29,436.29,435.97,435.98,1136.0,430.7388,430.7388,430.4229,430.4328,1136.0
2024-05-17 13:00:00,435.88,435.97,435.58,435.92,2335.0,430.334,430.4229,430.0379,430.3735,2335.0
2024-05-17 13:10:00,435.91,435.91,435.43,435.55,3347.0,430.3637,430.3637,429.8898,430.0082,3347.0
2024-05-17 13:20:00,435.55,435.94,435.44,435.8,2200.0,430.0082,430.3933,429.8996,430.2551,2200.0
2024-05-17 13:30:00,435.67,436.31,435.67,436.16,2646.0,430.1267,430.7586,430.1267,430.6105,2646.0
2024-05-17 13:40:00,436.1,436.1,435.99,436.02,429.0,430.5512,430.5512,430.4426,430.4723,429.0
2024-05-17 13:50:00,435.98,436.14,435.59,436.09,5702.0,430.4328,430.5907,430.0477,430.5414,5702.0
2024-05-17 14:00:00,436.01,436.31,435.98,436.3,4010.0,430.4624,430.7586,430.4328,430.7487,4010.0
2024-05-17 14:10:00,436.39,436.39,435.9,436.02,3053.0,430.8376,430.8376,430.3538,430.4723,3053.0
2024-05-17 14:20:00,435.86,436.13,435.7,436.13,4606.0,430.3143,430.5809,430.1563,430.5809,4606.0
2024-05-17 14:30:00,436.21,436.29,435.8,436.0,5960.0,430.6598,430.7388,430.2551,430.4525,5960.0
2024-05-17 14:40:00,436.08,436.45,436.01,436.06,4575.0,430.5315,430.8968,430.4624,430.5118,4575.0
2024-05-17 14:50:00,435.99,436.26,435.86,436.02,4036.0,430.4426,430.7092,430.3143,430.4723,4036.0
2024-05-17 15:00:00,436.02,436.44,436.01,436.44,2330.0,430.4723,430.8869,430.4624,430.8869,2330.0
2024-05-17 15:10:00,436.56,436.8,436.4,436.64,4400.0,431.0054,431.2423,430.8474,431.0844,4400.0
2024-05-17 15:20:00,436.73,436.73,435.85,436.05,3165.0,431.1732,431.1732,430.3044,430.5019,3165.0
2024-05-17 15:30:00,436.15,436.15,435.35,435.41,3947.0,430.6006,430.6006,429.8108,429.87,3947.0
2024-05-17 15:40:00,435.57,435.57,434.91,434.96,9319.0,430.028,430.028,429.3764,429.4258,9319.0
2024-05-17 15:50:00,434.8,435.9,433.78,434.12,112656.0,429.2678,430.3538,428.2608,428.5964,112656.0
2024-05-20 09:30:00,433.24,434.34,433.24,433.68,3500.0,427.7276,428.8136,427.7276,428.162,3500.0
2024-05-20 09:40:00,433.67,434.89,432.92,434.89,6530.0,428.1522,429.3566,427.4117,429.3566,6530.0
2024-05-20 09:50:00,434.3,434.34,433.39,433.68,4190.0,428.7741,428.8136,427.8757,428.162,4190.0
2024-05-20 10:00:00,433.09,433.7,432.87,433.56,2457.0,427.5795,428.1818,427.3623,428.0436,2457.0
2024-05-20 10:10:00,434.25,434.74,434.12,434.28,4099.0,428.7248,429.2085,428.5964,428.7544,4099.0
2024-05-20 10:20:00,434.45,434.84,434.22,434.41,1797.0,428.9222,429.3073,428.6952,428.8827,1797.0
2024-05-20 10:30:00,434.85,435.03,434.39,434.4,1229.0,429.3172,429.4949,428.863,428.8729,1229.0
2024-05-20 10:40:00,434.44,435.34,434.44,435.34,980.0,428.9124,429.8009,428.9124,429.8009,980.0
2024-05-20 10:50:00,435.12,435.12,434.75,434.79,472.0,429.5837,429.5837,429.2184,429.2579,472.0
2024-05-20 11:00:00,435.07,435.14,434.71,435.13,937.0,429.5344,429.6035,429.1789,429.5936,937.0
2024-05-20 11:10:00,434.98,435.8,434.93,435.8,1758.0,429.4455,430.2551,429.3961,430.2551,1758.0
2024-05-20 11:20:00,435.58,435.96,435.48,435.64,2095.0,430.0379,430.413,429.9391,430.0971,2095.0
2024-05-20 11:30:00,435.57,435.63,435.35,435.42,4626.0,430.028,430.0872,429.8108,429.8799,4626.0
2024-05-20 11:40:00,435.42,435.44,435.05,435.11,1670.0,429.8799,429.8996,429.5146,429.5738,1670.0
2024-05-20 11:50:00,435.12,435.25,434.97,435.21,1400.0,429.5837,429.7121,429.4356,429.6726,1400.0
2024-05-20 12:00:00,435.42,435.42,435.02,435.22,591.0,429.8799,429.8799,429.485,429.6824,591.0
2024-05-20 12:10:00,435.05,435.05,434.66,434.91,3050.0,429.5146,429.5146,429.1296,429.3764,3050.0
2024-05-20 12:20:00,435.09,435.28,435.09,435.22,1210.0,429.5541,429.7417,429.5541,429.6824,1210.0
2024-05-20 12:30:00,435.02,435.08,434.64,434.74,3301.0,429.485,429.5442,429.1098,429.2085,3301.0
2024-05-20 12:40:00,434.88,434.88,433.98,433.98,1204.0,429.3468,429.3468,428.4582,428.4582,1204.0
2024-05-20 12:50:00,434.07,434.07,433.64,433.64,1051.0,428.5471,428.5471,428.1225,428.1225,1051.0
2024-05-20 13:00:00,433.6,433.69,433.19,433.69,5507.0,428.0831,428.1719,427.6783,428.1719,5507.0
2024-05-20 13:10:00,433.69,433.9,433.69,433.79,1203.0,428.1719,428.3792,428.1719,428.2706,1203.0
2024-05-20 13:20:00,433.62,433.76,433.14,433.14,1501.0,428.1028,428.241,427.6289,427.6289,1501.0
2024-05-20 13:30:00,433.21,433.69,433.21,433.69,604.0,427.698,428.1719,427.698,428.1719,604.0
2024-05-20 13:40:00,433.7,433.83,433.52,433.78,2058.0,428.1818,428.3101,428.0041,428.2608,2058.0
2024-05-20 13:50:00,433.57,433.73,433.36,433.53,1719.0,428.0534,428.2114,427.8461,428.0139,1719.0
2024-05-20 14:00:00,433.58,433.58,432.58,432.58,2318.0,428.0633,428.0633,427.076,427.076,2318.0
2024-05-20 14:10:00,432.51,432.82,432.35,432.36,1240.0,427.0069,427.313,426.849,426.8588,1240.0
2024-05-20 14:20:00,432.42,432.68,432.23,432.68,2284.0,426.9181,427.1748,426.7305,427.1748,2284.0
2024-05-20 14:30:00,432.68,432.88,432.45,432.7,837.0,427.1748,427.3722,426.9477,427.1945,837.0
2024-05-20 14:40:00,432.52,432.95,432.38,432.5,2374.0,427.0168,427.4413,426.8786,426.9971,2374.0
2024-05-20 14:50:00,432.5,432.5,432.04,432.04,1212.0,426.9971,426.9971,426.5429,426.5429,1212.0
2024-05-20 15:00:00,432.11,432.61,432.04,432.61,2447.0,426.612,427.1057,426.5429,427.1057,2447.0
2024-05-20 15:10:00,432.74,433.01,432.08,432.08,2481.0,427.234,427.5006,426.5824,426.5824,2481.0
2024-05-20 15:20:00,431.95,432.36,431.81,432.21,1400.0,426.454,426.8588,426.3158,426.7107,1400.0
2024-05-20 15:30:00,432.15,433.24,432.0,433.18,4736.0,426.6515,427.7276,426.5034,427.6684,4736.0
2024-05-20 15:40:00,433.18,433.18,432.63,432.91,8387.0,427.6684,427.6684,427.1254,427.4018,8387.0
2024-05-20 15:50:00,432.7,433.41,432.7,433.39,23754.0,427.1945,427.8955,427.1945,427.8757,23754.0
2024-05-21 09:30:00,433.39,437.35,433.39,436.38,10715.0,427.8757,431.7853,427.8757,430.8277,10715.0
2024-05-21 09:40:00,436.35,436.35,434.17,435.4,1220.0,430.7981,430.7981,428.6458,429.8602,1220.0
2024-05-21 09:50:00,434.98,435.38,433.21,433.21,3688.0,429.4455,429.8404,427.698,427.698,3688.0
2024-05-21 10:00:00,433.76,435.37,433.76,434.33,648.0,428.241,429.8305,428.241,428.8038,648.0
2024-05-21 10:10:00,434.46,435.04,434.46,434.78,2425.0,428.9321,429.5047,428.9321,429.248,2425.0
2024-05-21 10:20:00,434.81,435.06,434.37,434.39,2383.0,429.2777,429.5245,428.8433,428.863,2383.0
2024-05-21 10:30:00,434.37,435.08,434.37,434.75,1509.0,428.8433,429.5442,428.8433,429.2184,1509.0
2024-05-21 10:40:00,434.84,435.4,434.84,435.4,2165.0,429.3073,429.8602,429.3073,429.8602,2165.0
2024-05-21 10:50:00,435.27,435.27,434.97,435.03,1699.0,429.7318,429.7318,429.4356,429.4949,1699.0
2024-05-21 11:00:00,434.73,434.83,434.21,434.46,1319.0,429.1987,429.2974,428.6853,428.9321,1319.0
2024-05-21 11:10:00,434.13,434.83,434.12,434.83,828.0,428.6063,429.2974,428.5964,429.2974,828.0
2024-05-21 11:20:00,435.11,435.11,434.82,434.82,500.0,429.5738,429.5738,429.2875,429.2875,500.0
2024-05-21 11:30:00,434.78,434.82,434.45,434.45,1731.0,429.248,429.2875,428.9222,428.9222,1731.0
2024-05-21 11:40:00,434.26,434.8,434.26,434.8,999.0,428.7347,429.2678,428.7347,429.2678,999.0
2024-05-21 11:50:00,434.52,434.65,434.17,434.17,801.0,428.9913,429.1197,428.6458,428.6458,801.0
2024-05-21 12:00:00,434.04,434.04,433.56,433.56,3206.0,428.5175,428.5175,428.0436,428.0436,3206.0
2024-05-21 12:10:00,433.72,433.72,433.52,433.53,400.0,428.2015,428.2015,428.0041,428.0139,400.0
2024-05-21 12:20:00,433.37,433.52,433.17,433.17,1250.0,427.856,428.0041,427.6585,427.6585,1250.0
2024-05-21 12:30:00,433.65,433.96,433.65,433.95,2225.0,428.1324,428.4385,428.1324,428.4286,2225.0
2024-05-21 12:40:00,433.95,434.12,433.69,434.11,2133.0,428.4286,428.5964,428.1719,428.5866,2133.0
2024-05-21 12:50:00,434.37,434.45,434.1,434.11,1262.0,428.8433,428.9222,428.5767,428.5866,1262.0
2024-05-21 13:00:00,434.09,434.11,433.82,433.82,710.0,428.5668,428.5866,428.3003,428.3003,710.0
2024-05-21 13:10:00,433.91,433.91,433.55,433.64,320.0,428.3891,428.3891,428.0337,428.1225,320.0
2024-05-21 13:20:00,433.48,433.91,433.48,433.91,509.0,427.9646,428.3891,427.9646,428.3891,509.0
2024-05-21 13:30:00,434.18,434.19,434.18,434.19,200.0,428.6557,428.6655,428.6557,428.6655,200.0
2024-05-21 13:40:00,434.45,434.7,434.36,434.69,2676.0,428.9222,429.1691,428.8334,429.1592,2676.0
2024-05-21 13:50:00,434.71,434.71,434.42,434.5,1073.0,429.1789,429.1789,428.8926,428.9716,1073.0
2024-05-21 14:00:00,434.43,434.45,434.11,434.11,1981.0,428.9025,428.9222,428.5866,428.5866,1981.0
2024-05-21 14:10:00,433.95,433.95,433.01,433.17,4710.0,428.4286,428.4286,427.5006,427.6585,4710.0
2024-05-21 14:20:00,433.18,433.37,432.89,432.98,6301.0,427.6684,427.856,427.3821,427.4709,6301.0
2024-05-21 14:30:00,433.43,433.44,433.14,433.44,3890.0,427.9152,427.9251,427.6289,427.9251,3890.0
2024-05-21 14:40:00,432.99,433.21,432.41,433.13,5671.0,427.4808,427.698,426.9082,427.619,5671.0
2024-05-21 14:50:00,432.95,432.96,432.9,432.91,934.0,427.4413,427.4512,427.392,427.4018,934.0
2024-05-21 15:00:00,432.87,433.24,432.64,432.73,2485.0,427.3623,427.7276,427.1353,427.2241,2485.0
2024-05-21 15:10:00,432.83,434.03,432.83,433.9,5059.0,427.3229,428.5076,427.3229,428.3792,5059.0
2024-05-21 15:20:00,433.82,433.82,433.2,433.47,2236.0,428.3003,428.3003,427.6881,427.9547,2236.0
2024-05-21 15:30:00,433.61,434.15,433.57,433.67,2600.0,428.0929,428.6261,428.0534,428.1522,2600.0
2024-05-21 15:40:00,433.7,433.77,433.16,433.77,4268.0,428.1818,428.2509,427.6487,428.2509,4268.0
2024-05-21 15:50:00,434.31,434.59,433.82,434.4,15232.0,428.784,429.0605,428.3003,428.8729,15232.0
2024-05-22 09:30:00,433.41,433.56,433.41,433.56,2982.0,427.8955,428.0436,427.8955,428.0436,2982.0
2024-05-22 09:40:00,433.21,435.98,432.34,435.71,1158.0,427.698,430.4328,426.8391,430.1662,1158.0
2024-05-22 09:50:00,435.82,436.4,435.5,435.55,3610.0,430.2748,430.8474,429.9589,430.0082,3610.0
2024-05-22 10:00:00,436.11,436.62,435.81,436.34,2555.0,430.5611,431.0646,430.2649,430.7882,2555.0
2024-05-22 10:10:00,436.55,436.78,435.96,436.39,1786.0,430.9955,431.2226,430.413,430.8376,1786.0
2024-05-22 10:20:00,435.96,437.23,435.95,437.23,2466.0,430.413,431.6669,430.4032,431.6669,2466.0
2024-05-22 10:30:00,436.93,436.93,436.7,436.7,658.0,431.3707,431.3707,431.1436,431.1436,658.0
2024-05-22 10:40:00,436.54,436.73,436.46,436.68,1360.0,430.9856,431.1732,430.9067,431.1239,1360.0
2024-05-22 10:50:00,436.82,436.97,436.82,436.91,953.0,431.2621,431.4102,431.2621,431.3509,953.0
2024-05-22 11:00:00,436.76,436.87,436.54,436.6,840.0,431.2028,431.3114,430.9856,431.0449,840.0
2024-05-22 11:10:00,436.71,436.71,436.16,436.16,1446.0,431.1535,431.1535,430.6105,430.6105,1446.0
2024-05-22 11:20:00,436.14,436.68,436.13,436.68,3858.0,430.5907,431.1239,430.5809,431.1239,3858.0
2024-05-22 11:30:00,436.69,436.7,436.2,436.66,1290.0,431.1337,431.1436,430.65,431.1041,1290.0
2024-05-22 11:40:00,436.58,436.93,436.57,436.93,677.0,431.0251,431.3707,431.0153,431.3707,677.0
2024-05-22 11:50:00,436.83,436.9,436.23,436.31,4314.0,431.272,431.3411,430.6796,430.7586,4314.0
2024-05-22 12:00:00,436.64,437.06,436.64,437.06,419.0,431.0844,431.499,431.0844,431.499,419.0
2024-05-22 12:10:00,437.14,437.4,437.0,437.1,2446.0,431.578,431.8347,431.4398,431.5385,2446.0
2024-05-22 12:20:00,437.0,437.26,436.99,437.26,217.0,431.4398,431.6965,431.4299,431.6965,217.0
2024-05-22 12:30:00,437.38,437.83,437.38,437.74,413.0,431.815,432.2592,431.815,432.1704,413.0
2024-05-22 12:40:00,437.73,437.77,437.45,437.58,619.0,432.1605,432.2,431.8841,432.0124,619.0
2024-05-22 12:50:00,437.46,437.46,437.01,437.18,1372.0,431.8939,431.8939,431.4497,431.6175,1372.0
2024-05-22 13:00:00,437.1,437.27,437.1,437.26,413.0,431.5385,431.7064,431.5385,431.6965,413.0
2024-05-22 13:10:00,437.22,437.58,437.21,437.58,1358.0,431.657,432.0124,431.6471,432.0124,1358.0
2024-05-22 13:20:00,437.33,437.51,437.03,437.11,1323.0,431.7656,431.9433,431.4694,431.5484,1323.0
2024-05-22 13:30:00,437.29,437.51,436.66,437.29,1847.0,431.7261,431.9433,431.1041,431.7261,1847.0
2024-05-22 13:40:00,436.87,437.2,436.77,437.09,2175.0,431.3114,431.6372,431.2127,431.5286,2175.0
2024-05-22 13:50:00,437.15,437.15,437.15,437.15,200.0,431.5879,431.5879,431.5879,431.5879,200.0
2024-05-22 14:00:00,437.23,437.68,436.59,437.16,3812.0,431.6669,432.1111,431.035,431.5978,3812.0
2024-05-22 14:10:00,437.12,437.12,436.49,436.49,1643.0,431.5583,431.5583,430.9363,430.9363,1643.0
2024-05-22 14:20:00,436.65,436.65,435.85,435.85,1740.0,431.0942,431.0942,430.3044,430.3044,1740.0
2024-05-22 14:30:00,435.87,435.98,435.47,435.77,1673.0,430.3242,430.4328,429.9293,430.2254,1673.0
2024-05-22 14:40:00,435.72,436.52,435.72,435.97,611.0,430.1761,430.9659,430.1761,430.4229,611.0
2024-05-22 14:50:00,435.98,436.21,435.58,436.21,2112.0,430.4328,430.6598,430.0379,430.6598,2112.0
2024-05-22 15:00:00,436.22,436.92,435.9,436.92,2972.0,430.6697,431.3608,430.3538,431.3608,2972.0
2024-05-22 15:10:00,436.86,436.94,436.0,436.0,2178.0,431.3016,431.3806,430.4525,430.4525,2178.0
2024-05-22 15:20:00,436.71,436.85,436.04,436.07,2449.0,431.1535,431.2917,430.492,430.5216,2449.0
2024-05-22 15:30:00,436.51,437.45,436.38,437.12,4361.0,430.956,431.8841,430.8277,431.5583,4361.0
2024-05-22 15:40:00,437.05,437.05,436.15,436.16,5182.0,431.4892,431.4892,430.6006,430.6105,5182.0
2024-05-22 15:50:00,436.16,438.13,435.95,437.89,49689.0,430.6105,432.5554,430.4032,432.3185,49689.0
2024-05-23 09:30:00,438.99,438.99,434.42,435.5,3456.0,433.4045,433.4045,428.8926,429.9589,3456.0
2024-05-23 09:40:00,435.41,435.41,434.1,434.13,1343.0,429.87,429.87,428.5767,428.6063,1343.0
2024-05-23 09:50:00,434.0,434.0,431.96,433.74,2291.0,428.478,428.478,426.4639,428.2213,2291.0
2024-05-23 10:00:00,433.25,435.75,433.25,435.58,3928.0,427.7375,430.2057,427.7375,430.0379,3928.0
2024-05-23 10:10:00,435.94,436.97,435.94,436.51,2883.0,430.3933,431.4102,430.3933,430.956,2883.0
2024-05-23 10:20:00,436.5,436.5,435.92,435.92,1247.0,430.9462,430.9462,430.3735,430.3735,1247.0
2024-05-23 10:30:00,436.34,436.49,435.93,436.49,936.0,430.7882,430.9363,430.3834,430.9363,936.0
2024-05-23 10:40:00,436.25,436.39,436.16,436.16,510.0,430.6993,430.8376,430.6105,430.6105,510.0
2024-05-23 10:50:00,436.2,436.22,435.68,435.89,1685.0,430.65,430.6697,430.1366,430.3439,1685.0
2024-05-23 11:00:00,436.51,437.22,436.51,437.22,586.0,430.956,431.657,430.956,431.657,586.0
2024-05-23 11:10:00,437.27,437.81,436.9,437.65,1394.0,431.7064,432.2395,431.3411,432.0815,1394.0
2024-05-23 11:20:00,438.12,438.25,437.84,437.88,2662.0,432.5455,432.6739,432.2691,432.3086,2662.0
2024-05-23 11:30:00,438.08,438.43,438.07,438.27,1182.0,432.5061,432.8516,432.4962,432.6936,1182.0
2024-05-23 11:40:00,438.4,438.4,437.7,437.71,4215.0,432.822,432.822,432.1309,432.1408,4215.0
2024-05-23 11:50:00,437.69,438.01,437.56,437.92,4359.0,432.121,432.4369,431.9927,432.3481,4359.0
2024-05-23 12:00:00,437.99,438.04,437.34,437.46,1340.0,432.4172,432.4666,431.7755,431.8939,1340.0
2024-05-23 12:10:00,437.4,437.58,437.39,437.58,300.0,431.8347,432.0124,431.8248,432.0124,300.0
2024-05-23 12:20:00,437.81,438.26,437.81,437.98,3889.0,432.2395,432.6838,432.2395,432.4073,3889.0
2024-05-23 12:30:00,438.08,438.41,438.08,438.28,1943.0,432.5061,432.8319,432.5061,432.7035,1943.0
2024-05-23 12:40:00,438.25,438.35,437.35,437.49,3516.0,432.6739,432.7726,431.7853,431.9236,3516.0
2024-05-23 12:50:00,437.22,437.22,436.98,436.98,700.0,431.657,431.657,431.42,431.42,700.0
2024-05-23 13:00:00,437.17,437.33,437.1,437.15,1577.0,431.6076,431.7656,431.5385,431.5879,1577.0
2024-05-23 13:10:00,437.31,437.54,437.16,437.51,2089.0,431.7458,431.9729,431.5978,431.9433,2089.0
2024-05-23 13:20:00,437.02,437.36,436.72,437.36,2418.0,431.4595,431.7952,431.1634,431.7952,2418.0
2024-05-23 13:30:00,437.06,437.07,435.92,435.92,1328.0,431.499,431.5089,430.3735,430.3735,1328.0
2024-05-23 13:40:00,436.07,436.31,435.29,435.29,1179.0,430.5216,430.7586,429.7516,429.7516,1179.0
2024-05-23 13:50:00,435.49,435.64,434.81,434.81,1363.0,429.949,430.0971,429.2777,429.2777,1363.0
2024-05-23 14:00:00,434.69,434.81,434.38,434.81,888.0,429.1592,429.2777,428.8531,429.2777,888.0
2024-05-23 14:10:00,435.05,435.05,434.35,434.37,3294.0,429.5146,429.5146,428.8235,428.8433,3294.0
2024-05-23 14:20:00,434.71,434.71,434.17,434.18,3984.0,429.1789,429.1789,428.6458,428.6557,3984.0
2024-05-23 14:30:00,434.11,434.87,433.91,434.87,2288.0,428.5866,429.3369,428.3891,429.3369,2288.0
2024-05-23 14:40:00,434.53,434.95,434.36,434.44,1583.0,429.0012,429.4159,428.8334,428.9124,1583.0
2024-05-23 14:50:00,434.21,434.33,433.97,434.2,1524.0,428.6853,428.8038,428.4483,428.6754,1524.0
2024-05-23 15:00:00,434.44,434.6,434.44,434.45,1100.0,428.9124,429.0703,428.9124,428.9222,1100.0
2024-05-23 15:10:00,434.85,435.03,434.81,435.02,2671.0,429.3172,429.4949,429.2777,429.485,2671.0
2024-05-23 15:20:00,435.09,435.21,434.15,434.15,2367.0,429.5541,429.6726,428.6261,428.6261,2367.0
2024-05-23 15:30:00,434.46,434.46,434.3,434.43,655.0,428.9321,428.9321,428.7741,428.9025,655.0
2024-05-23 15:40:00,434.43,434.57,433.93,434.22,2955.0,428.9025,429.0407,428.4089,428.6952,2955.0
2024-05-23 15:50:00,434.42,434.58,433.69,434.16,18263.0,428.8926,429.0506,428.1719,428.6359,18263.0
2024-05-24 09:30:00,435.7,435.7,435.7,435.7,1999.0,430.1563,430.1563,430.1563,430.1563,1999.0
2024-05-24 09:40:00,435.19,436.26,435.18,436.17,5121.0,429.6528,430.7092,429.643,430.6204,5121.0
2024-05-24 09:50:00,435.83,436.87,435.71,436.61,1971.0,430.2847,431.3114,430.1662,431.0548,1971.0
2024-05-24 10:00:00,437.18,438.46,437.17,438.31,1890.0,431.6175,432.8812,431.6076,432.7331,1890.0
2024-05-24 10:10:00,437.78,438.45,437.77,437.89,2239.0,432.2099,432.8713,432.2,432.3185,2239.0
2024-05-24 10:20:00,437.92,438.23,437.91,438.0,1746.0,432.3481,432.6541,432.3382,432.4271,1746.0
2024-05-24 10:30:00,438.13,438.5,438.13,438.15,838.0,432.5554,432.9207,432.5554,432.5752,838.0
2024-05-24 10:40:00,438.07,438.2,437.92,437.92,1125.0,432.4962,432.6245,432.3481,432.3481,1125.0
2024-05-24 10:50:00,438.88,438.99,438.88,438.99,900.0,433.2959,433.4045,433.2959,433.4045,900.0
2024-05-24 11:00:00,439.69,439.69,439.69,439.69,100.0,434.0956,434.0956,434.0956,434.0956,100.0
2024-05-24 11:10:00,439.64,439.89,439.47,439.47,892.0,434.0462,434.293,433.8784,433.8784,892.0
2024-05-24 11:20:00,439.51,439.67,439.04,439.32,1465.0,433.9179,434.0758,433.4538,433.7303,1465.0
2024-05-24 11:30:00,439.43,439.57,439.23,439.23,719.0,433.8389,433.9771,433.6414,433.6414,719.0
2024-05-24 11:40:00,439.01,439.01,438.57,438.57,1118.0,433.4242,433.4242,432.9898,432.9898,1118.0
2024-05-24 11:50:00,438.59,438.96,438.59,438.85,685.0,433.0096,433.3749,433.0096,433.2663,685.0
2024-05-24 12:00:00,439.14,439.72,439.14,439.43,1213.0,433.5526,434.1252,433.5526,433.8389,1213.0
2024-05-24 12:10:00,439.51,439.64,439.43,439.43,836.0,433.9179,434.0462,433.8389,433.8389,836.0
2024-05-24 12:20:00,439.43,439.81,439.36,439.54,3166.0,433.8389,434.214,433.7698,433.9475,3166.0
2024-05-24 12:30:00,439.38,439.38,439.04,439.04,835.0,433.7895,433.7895,433.4538,433.4538,835.0
2024-05-24 12:40:00,439.09,439.22,438.88,439.22,1677.0,433.5032,433.6315,433.2959,433.6315,1677.0
2024-05-24 12:50:00,439.07,439.07,438.98,438.99,214.0,433.4835,433.4835,433.3946,433.4045,214.0
2024-05-24 13:00:00,439.2,439.21,439.04,439.04,800.0,433.6118,433.6217,433.4538,433.4538,800.0
2024-05-24 13:10:00,439.04,439.04,439.04,439.04,0.0,433.4538,433.4538,433.4538,433.4538,0.0
2024-05-24 13:20:00,439.06,439.23,439.05,439.23,862.0,433.4736,433.6414,433.4637,433.6414,862.0
2024-05-24 13:30:00,438.98,438.98,438.54,438.54,1392.0,433.3946,433.3946,432.9602,432.9602,1392.0
2024-05-24 13:40:00,438.54,438.6,438.37,438.44,1824.0,432.9602,433.0194,432.7924,432.8615,1824.0
2024-05-24 13:50:00,438.36,438.89,438.29,438.89,4582.0,432.7825,433.3057,432.7134,433.3057,4582.0
2024-05-24 14:00:00,438.74,439.02,438.74,438.91,1000.0,433.1577,433.4341,433.1577,433.3255,1000.0
2024-05-24 14:10:00,439.06,439.48,439.03,439.3,3044.0,433.4736,433.8882,433.444,433.7105,3044.0
2024-05-24 14:20:00,439.3,439.45,439.02,439.3,2859.0,433.7105,433.8586,433.4341,433.7105,2859.0
2024-05-24 14:30:00,439.41,440.0,439.4,440.0,7790.0,433.8191,434.4016,433.8093,434.4016,7790.0
2024-05-24 14:40:00,440.42,440.54,440.41,440.43,1853.0,434.8163,434.9348,434.8064,434.8262,1853.0
2024-05-24 14:50:00,440.65,440.65,439.81,440.0,943.0,435.0434,435.0434,434.214,434.4016,943.0
2024-05-24 15:00:00,439.82,440.01,439.56,439.73,2549.0,434.2239,434.4115,433.9672,434.1351,2549.0
2024-05-24 15:10:00,439.48,440.02,439.48,440.02,810.0,433.8882,434.4214,433.8882,434.4214,810.0
2024-05-24 15:20:00,439.96,440.09,439.86,440.06,918.0,434.3621,434.4905,434.2634,434.4609,918.0
2024-05-24 15:30:00,440.16,440.89,440.16,440.63,2430.0,434.5596,435.2803,434.5596,435.0236,2430.0
2024-05-24 15:40:00,440.53,440.69,439.46,439.46,4660.0,434.9249,435.0828,433.8685,433.8685,4660.0
2024-05-24 15:50:00,439.3,440.98,439.3,440.97,17972.0,433.7105,435.3692,433.7105,435.3593,17972.0
2024-05-28 09:30:00,440.56,442.79,439.0,439.11,4783.0,434.9545,437.1561,433.4143,433.5229,4783.0
2024-05-28 09:40:00,439.76,439.76,438.81,438.96,1812.0,434.1647,434.1647,433.2268,433.3749,1812.0
2024-05-28 09:50:00,438.36,438.5,437.74,438.49,2138.0,432.7825,432.9207,432.1704,432.9108,2138.0
2024-05-28 10:00:00,438.05,438.05,437.36,437.69,1312.0,432.4764,432.4764,431.7952,432.121,1312.0
2024-05-28 10:10:00,437.02,437.6,436.86,437.6,1102.0,431.4595,432.0322,431.3016,432.0322,1102.0
2024-05-28 10:20:00,438.08,438.32,437.62,437.86,3032.0,432.5061,432.743,432.0519,432.2889,3032.0
2024-05-28 10:30:00,438.16,438.16,437.61,437.87,3105.0,432.585,432.585,432.042,432.2987,3105.0
2024-05-28 10:40:00,438.18,438.25,438.05,438.09,885.0,432.6048,432.6739,432.4764,432.5159,885.0
2024-05-28 10:50:00,437.95,437.95,437.4,437.4,1541.0,432.3777,432.3777,431.8347,431.8347,1541.0
2024-05-28 11:00:00,437.09,437.37,437.02,437.37,1217.0,431.5286,431.8051,431.4595,431.8051,1217.0
2024-05-28 11:10:00,437.55,438.01,437.19,437.31,2123.0,431.9828,432.4369,431.6274,431.7458,2123.0
2024-05-28 11:20:00,437.56,437.99,437.56,437.69,3432.0,431.9927,432.4172,431.9927,432.121,3432.0
2024-05-28 11:30:00,437.56,437.56,437.09,437.09,1564.0,431.9927,431.9927,431.5286,431.5286,1564.0
2024-05-28 11:40:00,437.16,437.4,437.16,437.36,830.0,431.5978,431.8347,431.5978,431.7952,830.0
2024-05-28 11:50:00,437.37,437.49,436.95,436.95,1849.0,431.8051,431.9236,431.3904,431.3904,1849.0
2024-05-28 12:00:00,437.02,437.02,436.27,436.27,601.0,431.4595,431.4595,430.7191,430.7191,601.0
2024-05-28 12:10:00,436.43,436.91,436.24,436.91,2372.0,430.877,431.3509,430.6895,431.3509,2372.0
2024-05-28 12:20:00,436.81,437.12,436.69,437.12,1434.0,431.2522,431.5583,431.1337,431.5583,1434.0
2024-05-28 12:30:00,437.22,437.54,436.94,437.54,1993.0,431.657,431.9729,431.3806,431.9729,1993.0
2024-05-28 12:40:00,437.62,437.82,437.39,437.39,2063.0,432.0519,432.2494,431.8248,431.8248,2063.0
2024-05-28 12:50:00,436.95,437.2,436.87,436.93,1313.0,431.3904,431.6372,431.3114,431.3707,1313.0
2024-05-28 13:00:00,436.96,437.16,436.4,437.12,2282.0,431.4003,431.5978,430.8474,431.5583,2282.0
2024-05-28 13:10:00,437.29,437.29,437.22,437.23,300.0,431.7261,431.7261,431.657,431.6669,300.0
2024-05-28 13:20:00,437.05,437.25,437.0,437.0,1051.0,431.4892,431.6866,431.4398,431.4398,1051.0
2024-05-28 13:30:00,437.04,437.04,436.6,436.74,2223.0,431.4793,431.4793,431.0449,431.1831,2223.0
2024-05-28 13:40:00,436.61,436.61,435.82,436.12,1985.0,431.0548,431.0548,430.2748,430.571,1985.0
2024-05-28 13:50:00,435.85,436.19,435.46,436.06,6780.0,430.3044,430.6401,429.9194,430.5118,6780.0
2024-05-28 14:00:00,435.9,436.03,435.6,436.03,1824.0,430.3538,430.4821,430.0576,430.4821,1824.0
2024-05-28 14:10:00,436.05,436.24,435.87,436.04,3408.0,430.5019,430.6895,430.3242,430.492,3408.0
2024-05-28 14:20:00,435.92,436.17,435.21,435.29,2231.0,430.3735,430.6204,429.6726,429.7516,2231.0
2024-05-28 14:30:00,434.91,435.25,434.71,434.73,2602.0,429.3764,429.7121,429.1789,429.1987,2602.0
2024-05-28 14:40:00,435.0,435.28,434.51,434.73,3196.0,429.4652,429.7417,428.9815,429.1987,3196.0
2024-05-28 14:50:00,434.81,435.16,434.81,435.05,1357.0,429.2777,429.6232,429.2777,429.5146,1357.0
2024-05-28 15:00:00,435.27,435.37,435.0,435.06,1541.0,429.7318,429.8305,429.4652,429.5245,1541.0
2024-05-28 15:10:00,435.15,435.2,434.91,435.2,1634.0,429.6133,429.6627,429.3764,429.6627,1634.0
2024-05-28 15:20:00,435.31,435.43,434.95,434.95,3197.0,429.7713,429.8898,429.4159,429.4159,3197.0
2024-05-28 15:30:00,435.14,435.42,435.06,435.24,2694.0,429.6035,429.8799,429.5245,429.7022,2694.0
2024-05-28 15:40:00,435.21,435.9,435.15,435.67,3980.0,429.6726,430.3538,429.6133,430.1267,3980.0
2024-05-28 15:50:00,435.72,435.98,434.54,434.92,26894.0,430.1761,430.4328,429.0111,429.3863,26894.0
2024-05-29 09:30:00,431.71,432.02,429.85,430.08,4637.0,426.2171,426.5232,424.3808,424.6078,4637.0
2024-05-29 09:40:00,431.68,431.68,429.66,430.01,1622.0,426.1875,426.1875,424.1932,424.5387,1622.0
2024-05-29 09:50:00,430.06,430.06,429.37,429.53,1644.0,424.5881,424.5881,423.9069,424.0648,1644.0
2024-05-29 10:00:00,429.69,430.0,429.13,429.52,6230.0,424.2228,424.5289,423.6699,424.055,6230.0
2024-05-29 10:10:00,429.78,431.47,429.75,431.47,1705.0,424.3117,425.9802,424.282,425.9802,1705.0
2024-05-29 10:20:00,431.23,431.23,429.17,429.6,4286.0,425.7432,425.7432,423.7094,424.1339,4286.0
2024-05-29 10:30:00,429.33,429.33,428.44,428.51,2792.0,423.8674,423.8674,422.9887,423.0578,2792.0
2024-05-29 10:40:00,428.65,428.65,427.84,428.07,4803.0,423.196,423.196,422.3963,422.6234,4803.0
2024-05-29 10:50:00,427.85,427.85,426.73,426.73,2709.0,422.4062,422.4062,421.3005,421.3005,2709.0
2024-05-29 11:00:00,426.89,427.87,426.47,427.67,3082.0,421.4584,422.426,421.0438,422.2285,3082.0
2024-05-29 11:10:00,427.37,427.93,426.64,426.64,3870.0,421.9323,422.4852,421.2116,421.2116,3870.0
2024-05-29 11:20:00,426.49,426.89,426.46,426.79,2128.0,421.0635,421.4584,421.0339,421.3597,2128.0
2024-05-29 11:30:00,426.83,426.83,426.58,426.73,929.0,421.3992,421.3992,421.1524,421.3005,929.0
2024-05-29 11:40:00,426.72,426.84,426.68,426.84,438.0,421.2906,421.4091,421.2511,421.4091,438.0
2024-05-29 11:50:00,427.44,427.45,427.11,427.11,1339.0,422.0014,422.0113,421.6756,421.6756,1339.0
2024-05-29 12:00:00,427.21,427.21,426.42,426.42,1015.0,421.7744,421.7744,420.9944,420.9944,1015.0
2024-05-29 12:10:00,426.61,427.08,426.49,426.49,1774.0,421.182,421.646,421.0635,421.0635,1774.0
2024-05-29 12:20:00,426.76,427.12,426.76,427.12,1566.0,421.3301,421.6855,421.3301,421.6855,1566.0
2024-05-29 12:30:00,427.23,427.24,426.79,426.79,1786.0,421.7941,421.804,421.3597,421.3597,1786.0
2024-05-29 12:40:00,427.05,427.05,426.76,426.76,800.0,421.6164,421.6164,421.3301,421.3301,800.0
2024-05-29 12:50:00,426.97,426.98,426.78,426.84,1034.0,421.5374,421.5473,421.3498,421.4091,1034.0
2024-05-29 13:00:00,427.0,427.0,426.51,427.0,1693.0,421.567,421.567,421.0833,421.567,1693.0
2024-05-29 13:10:00,426.94,426.94,426.33,426.33,714.0,421.5078,421.5078,420.9056,420.9056,714.0
2024-05-29 13:20:00,426.51,427.38,426.51,427.38,2183.0,421.0833,421.9422,421.0833,421.9422,2183.0
2024-05-29 13:30:00,427.52,427.52,427.06,427.06,1226.0,422.0804,422.0804,421.6263,421.6263,1226.0
2024-05-29 13:40:00,427.28,427.28,426.75,427.03,719.0,421.8435,421.8435,421.3202,421.5966,719.0
2024-05-29 13:50:00,427.1,427.73,427.1,427.52,1400.0,421.6658,422.2877,421.6658,422.0804,1400.0
2024-05-29 14:00:00,427.51,427.65,426.9,427.24,1633.0,422.0705,422.2088,421.4683,421.804,1633.0
2024-05-29 14:10:00,427.41,427.41,427.01,427.01,755.0,421.9718,421.9718,421.5769,421.5769,755.0
2024-05-29 14:20:00,426.87,427.08,426.87,427.04,799.0,421.4387,421.646,421.4387,421.6065,799.0
2024-05-29 14:30:00,427.2,427.29,427.03,427.25,1480.0,421.7645,421.8533,421.5966,421.8138,1480.0
2024-05-29 14:40:00,427.44,427.44,426.91,426.91,1118.0,422.0014,422.0014,421.4782,421.4782,1118.0
2024-05-29 14:50:00,427.2,427.31,426.92,426.92,3723.0,421.7645,421.8731,421.488,421.488,3723.0
2024-05-29 15:00:00,427.14,427.53,426.92,427.53,2234.0,421.7052,422.0903,421.488,422.0903,2234.0
2024-05-29 15:10:00,427.33,427.98,427.15,427.97,2105.0,421.8928,422.5346,421.7151,422.5247,2105.0
2024-05-29 15:20:00,428.04,428.13,427.79,428.05,1926.0,422.5938,422.6827,422.347,422.6037,1926.0
2024-05-29 15:30:00,427.65,428.01,427.54,427.91,1201.0,422.2088,422.5642,422.1002,422.4655,1201.0
2024-05-29 15:40:00,427.84,427.84,427.35,427.61,3342.0,422.3963,422.3963,421.9126,422.1693,3342.0
2024-05-29 15:50:00,427.52,428.17,427.34,427.98,19172.0,422.0804,422.7221,421.9027,422.5346,19172.0
2024-05-30 09:30:00,428.64,429.05,428.14,429.05,3932.0,423.1862,423.5909,422.6925,423.5909,3932.0
2024-05-30 09:40:00,428.91,429.1,428.9,429.1,500.0,423.4527,423.6403,423.4429,423.6403,500.0
2024-05-30 09:50:00,428.99,429.59,428.64,428.64,900.0,423.5317,424.1241,423.1862,423.1862,900.0
2024-05-30 10:00:00,429.02,429.03,428.41,428.46,2107.0,423.5613,423.5712,422.9591,423.0085,2107.0
2024-05-30 10:10:00,428.41,428.41,426.56,427.26,2050.0,422.9591,422.9591,421.1326,421.8237,2050.0
2024-05-30 10:20:00,427.36,427.67,427.36,427.42,1277.0,421.9224,422.2285,421.9224,421.9817,1277.0
2024-05-30 10:30:00,427.58,428.19,427.58,427.73,1287.0,422.1397,422.7419,422.1397,422.2877,1287.0
2024-05-30 10:40:00,427.73,428.62,427.73,428.62,2163.0,422.2877,423.1664,422.2877,423.1664,2163.0
2024-05-30 10:50:00,428.68,429.05,428.48,428.9,3847.0,423.2257,423.5909,423.0282,423.4429,3847.0
2024-05-30 11:00:00,429.44,429.44,428.94,429.27,745.0,423.976,423.976,423.4823,423.8081,745.0
2024-05-30 11:10:00,429.44,429.59,429.43,429.59,206.0,423.976,424.1241,423.9661,424.1241,206.0
2024-05-30 11:20:00,430.85,432.14,430.85,431.46,7908.0,425.368,426.6416,425.368,425.9703,7908.0
2024-05-30 11:30:00,430.96,431.5,430.91,431.02,2239.0,425.4766,426.0098,425.4273,425.5359,2239.0
2024-05-30 11:40:00,431.04,431.04,430.52,430.52,1697.0,425.5556,425.5556,425.0422,425.0422,1697.0
2024-05-30 11:50:00,430.58,431.17,430.58,431.17,853.0,425.1015,425.684,425.1015,425.684,853.0
2024-05-30 12:00:00,431.02,431.41,431.0,431.41,2472.0,425.5359,425.9209,425.5161,425.9209,2472.0
2024-05-30 12:10:00,431.24,431.6,431.24,431.51,613.0,425.7531,426.1085,425.7531,426.0196,613.0
2024-05-30 12:20:00,431.26,431.32,431.18,431.21,920.0,425.7728,425.8321,425.6938,425.7235,920.0
2024-05-30 12:30:00,430.95,431.15,430.74,431.15,1844.0,425.4668,425.6642,425.2594,425.6642,1844.0
2024-05-30 12:40:00,430.94,431.26,430.94,431.24,600.0,425.4569,425.7728,425.4569,425.7531,600.0
2024-05-30 12:50:00,431.54,431.92,431.54,431.92,1204.0,426.0493,426.4244,426.0493,426.4244,1204.0
2024-05-30 13:00:00,431.91,432.01,430.81,430.81,4546.0,426.4146,426.5133,425.3286,425.3286,4546.0
2024-05-30 13:10:00,430.63,431.5,430.63,430.65,3523.0,425.1508,426.0098,425.1508,425.1706,3523.0
2024-05-30 13:20:00,430.63,430.63,429.82,430.36,2408.0,425.1508,425.1508,424.3511,424.8843,2408.0
2024-05-30 13:30:00,430.53,430.74,430.23,430.66,2632.0,425.0521,425.2594,424.7559,425.1805,2632.0
2024-05-30 13:40:00,430.51,430.55,430.43,430.43,1486.0,425.0324,425.0719,424.9534,424.9534,1486.0
2024-05-30 13:50:00,430.15,430.43,429.69,430.43,2127.0,424.677,424.9534,424.2228,424.9534,2127.0
2024-05-30 14:00:00,430.65,431.0,430.64,430.97,516.0,425.1706,425.5161,425.1607,425.4865,516.0
2024-05-30 14:10:00,430.91,431.42,430.38,430.38,2751.0,425.4273,425.9308,424.904,424.904,2751.0
2024-05-30 14:20:00,430.54,430.74,430.53,430.74,700.0,425.062,425.2594,425.0521,425.2594,700.0
2024-05-30 14:30:00,431.06,431.29,430.41,431.09,3471.0,425.5754,425.8024,424.9336,425.605,3471.0
2024-05-30 14:40:00,431.08,431.27,430.77,431.27,1078.0,425.5951,425.7827,425.2891,425.7827,1078.0
2024-05-30 14:50:00,431.25,431.26,431.0,431.22,2652.0,425.763,425.7728,425.5161,425.7333,2652.0
2024-05-30 15:00:00,431.45,431.55,430.94,430.94,1604.0,425.9604,426.0591,425.4569,425.4569,1604.0
2024-05-30 15:10:00,430.97,431.35,430.97,431.35,1303.0,425.4865,425.8617,425.4865,425.8617,1303.0
2024-05-30 15:20:00,431.5,431.98,431.5,431.53,2508.0,426.0098,426.4837,426.0098,426.0394,2508.0
2024-05-30 15:30:00,431.81,431.81,430.89,430.89,3207.0,426.3158,426.3158,425.4075,425.4075,3207.0
2024-05-30 15:40:00,431.11,431.11,430.04,430.04,2961.0,425.6247,425.6247,424.5684,424.5684,2961.0
2024-05-30 15:50:00,429.98,430.85,429.98,430.76,18940.0,424.5091,425.368,424.5091,425.2792,18940.0
2024-05-31 09:30:00,429.97,431.3,429.97,431.19,4368.0,424.4992,425.8123,424.4992,425.7037,4368.0
2024-05-31 09:40:00,431.36,432.1,430.17,430.19,3288.0,425.8716,426.6021,424.6967,424.7164,3288.0
2024-05-31 09:50:00,430.09,430.33,429.11,429.11,1636.0,424.6177,424.8547,423.6502,423.6502,1636.0
2024-05-31 10:00:00,428.87,430.01,428.8,429.15,2782.0,423.4132,424.5387,423.3441,423.6897,2782.0
2024-05-31 10:10:00,429.31,429.32,427.79,427.9,3341.0,423.8476,423.8575,422.347,422.4556,3341.0
2024-05-31 10:20:00,427.67,428.49,427.67,428.19,5867.0,422.2285,423.0381,422.2285,422.7419,5867.0
2024-05-31 10:30:00,427.91,428.82,427.79,428.25,6238.0,422.4655,423.3639,422.347,422.8011,6238.0
2024-05-31 10:40:00,428.25,428.26,427.73,428.1,2041.0,422.8011,422.811,422.2877,422.653,2041.0
2024-05-31 10:50:00,427.88,428.26,427.19,428.24,3854.0,422.4358,422.811,421.7546,422.7913,3854.0
2024-05-31 11:00:00,427.93,427.93,427.41,427.73,1584.0,422.4852,422.4852,421.9718,422.2877,1584.0
2024-05-31 11:10:00,428.17,428.17,426.62,426.62,2646.0,422.7221,422.7221,421.1919,421.1919,2646.0
2024-05-31 11:20:00,426.79,427.18,426.68,427.08,700.0,421.3597,421.7447,421.2511,421.646,700.0
2024-05-31 11:30:00,426.98,427.28,426.98,427.01,900.0,421.5473,421.8435,421.5473,421.5769,900.0
2024-05-31 11:40:00,427.14,427.45,427.06,427.41,4653.0,421.7052,422.0113,421.6263,421.9718,4653.0
2024-05-31 11:50:00,427.26,427.42,426.22,426.68,1576.0,421.8237,421.9817,420.797,421.2511,1576.0
2024-05-31 12:00:00,426.46,426.46,425.79,426.43,829.0,421.0339,421.0339,420.3724,421.0043,829.0
2024-05-31 12:10:00,426.02,426.5,425.64,426.02,3819.0,420.5995,421.0734,420.2243,420.5995,3819.0
2024-05-31 12:20:00,426.15,426.53,426.0,426.53,5180.0,420.7278,421.103,420.5798,421.103,5180.0
2024-05-31 12:30:00,426.65,426.78,426.64,426.66,1685.0,421.2215,421.3498,421.2116,421.2314,1685.0
2024-05-31 12:40:00,426.99,427.01,426.62,426.75,2721.0,421.5572,421.5769,421.1919,421.3202,2721.0
2024-05-31 12:50:00,426.76,427.18,426.76,427.17,801.0,421.3301,421.7447,421.3301,421.7349,801.0
2024-05-31 13:00:00,427.25,427.31,427.16,427.3,1024.0,421.8138,421.8731,421.725,421.8632,1024.0
2024-05-31 13:10:00,427.32,427.63,427.15,427.63,1663.0,421.883,422.189,421.7151,422.189,1663.0
2024-05-31 13:20:00,427.66,427.69,427.3,427.44,2628.0,422.2186,422.2483,421.8632,422.0014,2628.0
2024-05-31 13:30:00,427.39,427.86,427.39,427.86,500.0,421.9521,422.4161,421.9521,422.4161,500.0
2024-05-31 13:40:00,427.88,427.88,427.47,427.62,1887.0,422.4358,422.4358,422.0311,422.1791,1887.0
2024-05-31 13:50:00,427.83,427.92,427.08,427.76,2664.0,422.3865,422.4753,421.646,422.3174,2664.0
2024-05-31 14:00:00,427.87,428.08,427.5,428.06,2126.0,422.426,422.6333,422.0607,422.6135,2126.0
2024-05-31 14:10:00,427.93,428.6,427.75,428.39,11410.0,422.4852,423.1467,422.3075,422.9393,11410.0
2024-05-31 14:20:00,428.41,428.42,427.51,427.51,4215.0,422.9591,422.969,422.0705,422.0705,4215.0
2024-05-31 14:30:00,427.69,427.89,427.19,427.89,4208.0,422.2483,422.4457,421.7546,422.4457,4208.0
2024-05-31 14:40:00,427.87,428.64,427.8,428.44,3753.0,422.426,423.1862,422.3569,422.9887,3753.0
2024-05-31 14:50:00,428.68,428.77,428.09,428.63,2566.0,423.2257,423.3145,422.6432,423.1763,2566.0
2024-05-31 15:00:00,428.59,429.0,428.25,429.0,3580.0,423.1368,423.5416,422.8011,423.5416,3580.0
2024-05-31 15:10:00,428.83,429.28,428.54,428.68,2575.0,423.3737,423.818,423.0874,423.2257,2575.0
2024-05-31 15:20:00,428.62,429.09,428.6,428.6,4487.0,423.1664,423.6304,423.1467,423.1467,4487.0
2024-05-31 15:30:00,428.56,428.85,428.33,428.59,7003.0,423.1072,423.3935,422.8801,423.1368,7003.0
2024-05-31 15:40:00,428.76,431.21,428.76,431.17,15525.0,423.3046,425.7235,423.3046,425.684,15525.0
2024-05-31 15:50:00,431.38,436.73,431.15,436.23,79523.0,425.8913,431.1732,425.6642,430.6796,79523.0
2024-06-03 09:30:00,435.33,435.33,431.22,431.24,6357.0,429.791,429.791,425.7333,425.7531,6357.0
2024-06-03 09:40:00,430.6,431.12,429.89,430.15,3836.0,425.1212,425.6346,424.4203,424.677,3836.0
2024-06-03 09:50:00,430.02,430.6,428.81,430.54,2672.0,424.5486,425.1212,423.354,425.062,2672.0
2024-06-03 10:00:00,430.55,433.76,429.98,429.98,3077.0,425.0719,428.241,424.5091,424.5091,3077.0
2024-06-03 10:10:00,430.8,431.84,430.4,431.84,2227.0,425.3187,426.3454,424.9238,426.3454,2227.0
2024-06-03 10:20:00,431.97,431.97,429.75,429.75,1947.0,426.4738,426.4738,424.282,424.282,1947.0
2024-06-03 10:30:00,430.04,430.12,429.29,430.05,3563.0,424.5684,424.6473,423.8279,424.5782,3563.0
2024-06-03 10:40:00,429.87,430.18,429.07,430.11,1732.0,424.4005,424.7066,423.6107,424.6375,1732.0
2024-06-03 10:50:00,430.12,430.17,429.0,429.0,1475.0,424.6473,424.6967,423.5416,423.5416,1475.0
2024-06-03 11:00:00,429.06,429.57,428.27,428.87,2267.0,423.6008,424.1043,422.8209,423.4132,2267.0
2024-06-03 11:10:00,428.72,429.51,428.72,429.21,865.0,423.2651,424.0451,423.2651,423.7489,865.0
2024-06-03 11:20:00,429.64,429.64,428.37,428.37,1342.0,424.1734,424.1734,422.9196,422.9196,1342.0
2024-06-03 11:30:00,428.5,430.32,428.5,429.77,3111.0,423.0479,424.8448,423.0479,424.3018,3111.0
2024-06-03 11:40:00,428.82,429.17,428.77,428.88,1328.0,423.3639,423.7094,423.3145,423.4231,1328.0
2024-06-03 11:50:00,428.74,429.57,428.71,429.57,836.0,423.2849,424.1043,423.2553,424.1043,836.0
2024-06-03 12:00:00,429.64,430.09,429.29,429.47,4273.0,424.1734,424.6177,423.8279,424.0056,4273.0
2024-06-03 12:10:00,428.62,428.74,428.05,428.06,1917.0,423.1664,423.2849,422.6037,422.6135,1917.0
2024-06-03 12:20:00,427.93,427.93,427.42,427.5,1848.0,422.4852,422.4852,421.9817,422.0607,1848.0
2024-06-03 12:30:00,427.68,427.89,427.23,427.84,3139.0,422.2384,422.4457,421.7941,422.3963,3139.0
2024-06-03 12:40:00,427.43,427.61,427.21,427.61,1469.0,421.9916,422.1693,421.7744,422.1693,1469.0
2024-06-03 12:50:00,427.21,427.74,426.81,427.74,1300.0,421.7744,422.2976,421.3794,422.2976,1300.0
2024-06-03 13:00:00,427.81,427.81,427.35,427.53,1021.0,422.3667,422.3667,421.9126,422.0903,1021.0
2024-06-03 13:10:00,427.18,427.47,427.1,427.42,1593.0,421.7447,422.0311,421.6658,421.9817,1593.0
2024-06-03 13:20:00,427.45,428.1,427.45,427.8,3595.0,422.0113,422.653,422.0113,422.3569,3595.0
2024-06-03 13:30:00,427.84,428.26,427.67,428.18,3078.0,422.3963,422.811,422.2285,422.732,3078.0
2024-06-03 13:40:00,428.53,428.74,428.28,428.28,1363.0,423.0776,423.2849,422.8307,422.8307,1363.0
2024-06-03 13:50:00,428.34,428.51,428.13,428.22,1857.0,422.89,423.0578,422.6827,422.7715,1857.0
2024-06-03 14:00:00,428.39,428.86,428.39,428.77,2272.0,422.9393,423.4034,422.9393,423.3145,2272.0
2024-06-03 14:10:00,428.63,428.66,428.2,428.56,2749.0,423.1763,423.2059,422.7518,423.1072,2749.0
2024-06-03 14:20:00,428.64,429.17,428.56,428.56,1490.0,423.1862,423.7094,423.1072,423.1072,1490.0
2024-06-03 14:30:00,428.56,428.78,428.45,428.72,1926.0,423.1072,423.3244,422.9986,423.2651,1926.0
2024-06-03 14:40:00,428.55,429.17,428.27,429.0,3526.0,423.0973,423.7094,422.8209,423.5416,3526.0
2024-06-03 14:50:00,429.05,429.05,428.31,428.85,2141.0,423.5909,423.5909,422.8604,423.3935,2141.0
2024-06-03 15:00:00,428.96,429.39,428.95,429.2,8638.0,423.5021,423.9266,423.4922,423.739,8638.0
2024-06-03 15:10:00,428.94,429.42,428.94,429.42,2310.0,423.4823,423.9562,423.4823,423.9562,2310.0
2024-06-03 15:20:00,429.36,429.88,429.35,429.88,2493.0,423.897,424.4104,423.8871,424.4104,2493.0
2024-06-03 15:30:00,429.51,430.42,429.51,430.27,5142.0,424.0451,424.9435,424.0451,424.7954,5142.0
2024-06-03 15:40:00,430.27,430.79,430.11,430.29,5446.0,424.7954,425.3088,424.6375,424.8152,5446.0
2024-06-03 15:50:00,430.09,431.55,430.08,431.04,22351.0,424.6177,426.0591,424.6078,425.5556,22351.0
2024-06-04 09:30:00,428.34,428.34,423.89,427.06,2764.0,422.89,422.89,418.4966,421.6263,2764.0
2024-06-04 09:40:00,428.27,430.11,428.26,429.13,2770.0,422.8209,424.6375,422.811,423.6699,2770.0
2024-06-04 09:50:00,428.61,429.25,428.34,428.9,3178.0,423.1565,423.7884,422.89,423.4429,3178.0
2024-06-04 10:00:00,429.19,430.54,428.93,430.02,8770.0,423.7292,425.062,423.4725,424.5486,8770.0
2024-06-04 10:10:00,429.61,430.98,429.55,430.33,3204.0,424.1438,425.4964,424.0846,424.8547,3204.0
2024-06-04 10:20:00,430.61,430.61,429.21,429.28,1804.0,425.1311,425.1311,423.7489,423.818,1804.0
2024-06-04 10:30:00,429.09,429.54,428.94,429.33,2191.0,423.6304,424.0747,423.4823,423.8674,2191.0
2024-06-04 10:40:00,429.39,429.39,428.93,428.94,500.0,423.9266,423.9266,423.4725,423.4823,500.0
2024-06-04 10:50:00,428.77,428.77,427.87,427.94,700.0,423.3145,423.3145,422.426,422.4951,700.0
2024-06-04 11:00:00,426.88,427.02,426.46,426.68,1540.0,421.4486,421.5868,421.0339,421.2511,1540.0
2024-06-04 11:10:00,426.75,426.9,426.69,426.9,1020.0,421.3202,421.4683,421.261,421.4683,1020.0
2024-06-04 11:20:00,426.98,426.98,426.28,426.43,2098.0,421.5473,421.5473,420.8562,421.0043,2098.0
2024-06-04 11:30:00,426.26,426.26,425.66,426.22,2851.0,420.8364,420.8364,420.2441,420.797,2851.0
2024-06-04 11:40:00,426.46,426.96,426.37,426.48,3488.0,421.0339,421.5275,420.945,421.0536,3488.0
2024-06-04 11:50:00,426.35,426.39,425.97,426.0,2416.0,420.9253,420.9648,420.5501,420.5798,2416.0
2024-06-04 12:00:00,425.66,425.94,425.08,425.56,1521.0,420.2441,420.5205,419.6715,420.1454,1521.0
2024-06-04 12:10:00,425.15,425.29,425.05,425.06,1238.0,419.7406,419.8788,419.6418,419.6517,1238.0
2024-06-04 12:20:00,425.17,426.11,425.17,426.11,2196.0,419.7603,420.6884,419.7603,420.6884,2196.0
2024-06-04 12:30:00,426.1,426.1,425.03,425.03,1911.0,420.6785,420.6785,419.6221,419.6221,1911.0
2024-06-04 12:40:00,425.4,426.23,425.4,425.98,5183.0,419.9874,420.8068,419.9874,420.56,5183.0
2024-06-04 12:50:00,425.86,425.86,425.53,425.63,1359.0,420.4415,420.4415,420.1157,420.2145,1359.0
2024-06-04 13:00:00,425.28,425.28,424.55,424.56,804.0,419.8689,419.8689,419.1482,419.1581,804.0
2024-06-04 13:10:00,424.75,425.25,424.75,425.25,862.0,419.3457,419.8393,419.3457,419.8393,862.0
2024-06-04 13:20:00,425.31,425.57,425.12,425.57,920.0,419.8985,420.1552,419.711,420.1552,920.0
2024-06-04 13:30:00,425.85,425.87,424.94,425.01,2133.0,420.4317,420.4514,419.5332,419.6024,2133.0
2024-06-04 13:40:00,425.09,425.38,425.09,425.38,900.0,419.6813,419.9676,419.6813,419.9676,900.0
2024-06-04 13:50:00,425.6,425.94,425.59,425.78,1319.0,420.1848,420.5205,420.175,420.3626,1319.0
2024-06-04 14:00:00,425.9,426.02,425.78,426.02,1034.0,420.481,420.5995,420.3626,420.5995,1034.0
2024-06-04 14:10:00,426.08,426.73,426.08,426.73,1154.0,420.6587,421.3005,420.6587,421.3005,1154.0
2024-06-04 14:20:00,426.88,427.23,426.69,426.83,2591.0,421.4486,421.7941,421.261,421.3992,2591.0
2024-06-04 14:30:00,426.83,426.83,426.31,426.4,4788.0,421.3992,421.3992,420.8858,420.9747,4788.0
2024-06-04 14:40:00,426.43,426.77,426.42,426.57,1832.0,421.0043,421.34,420.9944,421.1425,1832.0
2024-06-04 14:50:00,426.84,427.21,426.19,426.19,4517.0,421.4091,421.7744,420.7673,420.7673,4517.0
2024-06-04 15:00:00,426.13,426.13,424.37,424.66,4924.0,420.7081,420.7081,418.9705,419.2568,4924.0
2024-06-04 15:10:00,424.92,424.96,424.49,424.49,3222.0,419.5135,419.553,419.089,419.089,3222.0
2024-06-04 15:20:00,424.66,424.68,423.97,423.97,5851.0,419.2568,419.2765,418.5756,418.5756,5851.0
2024-06-04 15:30:00,424.23,424.54,423.9,423.9,3859.0,418.8323,419.1383,418.5065,418.5065,3859.0
2024-06-04 15:40:00,424.01,424.65,423.34,423.39,14314.0,418.6151,419.2469,417.9536,418.003,14314.0
2024-06-04 15:50:00,423.49,424.92,423.29,424.48,25361.0,418.1017,419.5135,417.9042,419.0791,25361.0
2024-06-05 09:30:00,425.88,427.99,423.88,427.04,5798.0,420.4613,422.5444,418.4867,421.6065,5798.0
2024-06-05 09:40:00,425.23,426.08,425.23,425.85,425.0,419.8196,420.6587,419.8196,420.4317,425.0
2024-06-05 09:50:00,425.87,426.51,424.66,425.02,5498.0,420.4514,421.0833,419.2568,419.6122,5498.0
2024-06-05 10:00:00,424.51,425.1,423.49,423.49,4529.0,419.1087,419.6912,418.1017,418.1017,4529.0
2024-06-05 10:10:00,423.56,423.84,422.88,423.11,1863.0,418.1708,418.4472,417.4995,417.7265,1863.0
2024-06-05 10:20:00,423.3,424.2,422.99,423.64,4639.0,417.9141,418.8027,417.6081,418.2498,4639.0
2024-06-05 10:30:00,423.26,424.77,423.26,423.75,6999.0,417.8746,419.3654,417.8746,418.3584,6999.0
2024-06-05 10:40:00,424.06,424.28,423.85,423.85,732.0,418.6644,418.8816,418.4571,418.4571,732.0
2024-06-05 10:50:00,423.99,424.88,423.99,424.86,3000.0,418.5953,419.474,418.5953,419.4543,3000.0
2024-06-05 11:00:00,424.82,426.01,424.82,425.84,1879.0,419.4148,420.5896,419.4148,420.4218,1879.0
2024-06-05 11:10:00,425.75,426.02,425.45,425.45,14288.0,420.3329,420.5995,420.0368,420.0368,14288.0
2024-06-05 11:20:00,425.45,425.8,425.24,425.73,3614.0,420.0368,420.3823,419.8294,420.3132,3614.0
2024-06-05 11:30:00,425.48,425.71,425.27,425.49,1235.0,420.0664,420.2934,419.859,420.0762,1235.0
2024-06-05 11:40:00,425.33,425.88,425.33,425.62,6398.0,419.9183,420.4613,419.9183,420.2046,6398.0
2024-06-05 11:50:00,425.52,426.11,425.42,426.11,2004.0,420.1059,420.6884,420.0071,420.6884,2004.0
2024-06-05 12:00:00,425.92,426.14,425.86,425.86,1282.0,420.5008,420.718,420.4415,420.4415,1282.0
2024-06-05 12:10:00,425.7,425.7,425.02,425.02,1205.0,420.2836,420.2836,419.6122,419.6122,1205.0
2024-06-05 12:20:00,425.13,425.36,424.99,425.27,1000.0,419.7208,419.9479,419.5826,419.859,1000.0
2024-06-05 12:30:00,425.4,425.98,425.4,425.93,1056.0,419.9874,420.56,419.9874,420.5106,1056.0
2024-06-05 12:40:00,426.02,426.05,425.71,426.05,1162.0,420.5995,420.6291,420.2934,420.6291,1162.0
2024-06-05 12:50:00,426.01,426.16,425.73,425.75,3258.0,420.5896,420.7377,420.3132,420.3329,3258.0
2024-06-05 13:00:00,425.69,426.01,425.68,426.01,300.0,420.2737,420.5896,420.2638,420.5896,300.0
2024-06-05 13:10:00,426.18,426.18,425.67,425.67,1429.0,420.7575,420.7575,420.254,420.254,1429.0
2024-06-05 13:20:00,425.64,425.83,424.91,425.64,2072.0,420.2243,420.4119,419.5036,420.2243,2072.0
2024-06-05 13:30:00,425.93,426.03,425.79,425.79,1030.0,420.5106,420.6094,420.3724,420.3724,1030.0
2024-06-05 13:40:00,426.0,426.3,425.88,426.3,1300.0,420.5798,420.8759,420.4613,420.8759,1300.0
2024-06-05 13:50:00,426.2,426.56,426.19,426.56,612.0,420.7772,421.1326,420.7673,421.1326,612.0
2024-06-05 14:00:00,426.61,426.61,426.32,426.45,2371.0,421.182,421.182,420.8957,421.024,2371.0
2024-06-05 14:10:00,426.45,426.61,426.16,426.43,8998.0,421.024,421.182,420.7377,421.0043,8998.0
2024-06-05 14:20:00,426.55,426.55,426.01,426.01,3171.0,421.1228,421.1228,420.5896,420.5896,3171.0
2024-06-05 14:30:00,426.18,426.8,426.13,426.65,5747.0,420.7575,421.3696,420.7081,421.2215,5747.0
2024-06-05 14:40:00,426.5,426.62,426.29,426.31,15365.0,421.0734,421.1919,420.8661,420.8858,15365.0
2024-06-05 14:50:00,426.58,427.26,426.39,426.6,7819.0,421.1524,421.8237,420.9648,421.1721,7819.0
2024-06-05 15:00:00,426.56,427.55,426.39,426.82,12485.0,421.1326,422.11,420.9648,421.3893,12485.0
2024-06-05 15:10:00,426.8,427.41,426.78,427.21,4142.0,421.3696,421.9718,421.3498,421.7744,4142.0
2024-06-05 15:20:00,427.36,427.49,426.59,426.75,4138.0,421.9224,422.0508,421.1622,421.3202,4138.0
2024-06-05 15:30:00,426.55,427.22,426.39,427.08,7338.0,421.1228,421.7842,420.9648,421.646,7338.0
2024-06-05 15:40:00,427.12,427.16,426.51,426.51,5922.0,421.6855,421.725,421.0833,421.0833,5922.0
2024-06-05 15:50:00,426.74,427.79,426.6,427.64,39360.0,421.3103,422.347,421.1721,422.1989,39360.0
2024-06-06 09:30:00,427.98,431.29,427.98,428.1,3805.0,422.5346,425.8024,422.5346,422.653,3805.0
2024-06-06 09:40:00,429.74,430.0,429.74,430.0,400.0,424.2722,424.5289,424.2722,424.5289,400.0
2024-06-06 09:50:00,430.37,430.37,429.91,429.91,200.0,424.8942,424.8942,424.44,424.44,200.0
2024-06-06 10:00:00,429.48,429.93,428.78,429.93,1892.0,424.0155,424.4598,423.3244,424.4598,1892.0
2024-06-06 10:10:00,428.72,429.74,428.68,429.74,4262.0,423.2651,424.2722,423.2257,424.2722,4262.0
2024-06-06 10:20:00,429.43,429.45,429.06,429.45,2234.0,423.9661,423.9859,423.6008,423.9859,2234.0
2024-06-06 10:30:00,429.07,429.16,428.49,428.9,789.0,423.6107,423.6995,423.0381,423.4429,789.0
2024-06-06 10:40:00,428.92,428.92,428.49,428.84,983.0,423.4626,423.4626,423.0381,423.3836,983.0
2024-06-06 10:50:00,428.43,429.51,428.39,429.5,602.0,422.9788,424.0451,422.9393,424.0352,602.0
2024-06-06 11:00:00,429.63,429.76,429.62,429.76,963.0,424.1636,424.2919,424.1537,424.2919,963.0
2024-06-06 11:10:00,429.75,429.76,429.58,429.58,456.0,424.282,424.2919,424.1142,424.1142,456.0
2024-06-06 11:20:00,429.99,430.2,429.63,429.63,2368.0,424.519,424.7263,424.1636,424.1636,2368.0
2024-06-06 11:30:00,429.54,429.86,429.47,429.47,859.0,424.0747,424.3906,424.0056,424.0056,859.0
2024-06-06 11:40:00,429.5,429.51,429.44,429.44,725.0,424.0352,424.0451,423.976,423.976,725.0
2024-06-06 11:50:00,429.25,429.25,428.8,428.8,520.0,423.7884,423.7884,423.3441,423.3441,520.0
2024-06-06 12:00:00,428.83,428.83,428.55,428.55,1031.0,423.3737,423.3737,423.0973,423.0973,1031.0
2024-06-06 12:10:00,428.6,428.6,428.23,428.34,2212.0,423.1467,423.1467,422.7814,422.89,2212.0
2024-06-06 12:20:00,428.31,428.42,427.77,428.01,788.0,422.8604,422.969,422.3272,422.5642,788.0
2024-06-06 12:30:00,427.91,427.91,427.35,427.47,776.0,422.4655,422.4655,421.9126,422.0311,776.0
2024-06-06 12:40:00,428.02,428.02,428.02,428.02,100.0,422.5741,422.5741,422.5741,422.5741,100.0
2024-06-06 12:50:00,428.01,428.04,427.79,427.79,1400.0,422.5642,422.5938,422.347,422.347,1400.0
2024-06-06 13:00:00,428.03,428.03,427.58,427.58,818.0,422.5839,422.5839,422.1397,422.1397,818.0
2024-06-06 13:10:00,427.58,427.97,427.57,427.76,605.0,422.1397,422.5247,422.1298,422.3174,605.0
2024-06-06 13:20:00,428.18,428.49,428.03,428.36,4066.0,422.732,423.0381,422.5839,422.9097,4066.0
2024-06-06 13:30:00,428.35,428.68,428.17,428.68,3054.0,422.8999,423.2257,422.7221,423.2257,3054.0
2024-06-06 13:40:00,428.53,428.53,427.96,427.96,1004.0,423.0776,423.0776,422.5148,422.5148,1004.0
2024-06-06 13:50:00,427.99,428.68,427.99,428.64,346.0,422.5444,423.2257,422.5444,423.1862,346.0
2024-06-06 14:00:00,428.37,428.49,427.44,427.44,2114.0,422.9196,423.0381,422.0014,422.0014,2114.0
2024-06-06 14:10:00,427.3,427.68,427.21,427.57,2282.0,421.8632,422.2384,421.7744,422.1298,2282.0
2024-06-06 14:20:00,427.29,427.81,427.29,427.69,1264.0,421.8533,422.3667,421.8533,422.2483,1264.0
2024-06-06 14:30:00,427.76,427.77,427.57,427.69,1572.0,422.3174,422.3272,422.1298,422.2483,1572.0
2024-06-06 14:40:00,427.69,427.71,427.18,427.45,2217.0,422.2483,422.268,421.7447,422.0113,2217.0
2024-06-06 14:50:00,427.45,428.4,427.45,428.4,1754.0,422.0113,422.9492,422.0113,422.9492,1754.0
2024-06-06 15:00:00,428.31,428.35,427.95,428.35,2455.0,422.8604,422.8999,422.5049,422.8999,2455.0
2024-06-06 15:10:00,428.24,428.24,427.27,427.33,4353.0,422.7913,422.7913,421.8336,421.8928,4353.0
2024-06-06 15:20:00,427.17,427.37,427.17,427.37,1200.0,421.7349,421.9323,421.7349,421.9323,1200.0
2024-06-06 15:30:00,427.25,427.25,426.78,426.93,1708.0,421.8138,421.8138,421.3498,421.4979,1708.0
2024-06-06 15:40:00,426.9,426.99,425.83,425.83,9910.0,421.4683,421.5572,420.4119,420.4119,9910.0
2024-06-06 15:50:00,425.88,426.24,425.1,425.37,27237.0,420.4613,420.8167,419.6912,419.9578,27237.0
2024-06-07 09:30:00,425.3,425.3,425.3,425.3,1880.0,419.8887,419.8887,419.8887,419.8887,1880.0
2024-06-07 09:40:00,427.37,428.52,427.31,428.19,1502.0,421.9323,423.0677,421.8731,422.7419,1502.0
2024-06-07 09:50:00,428.08,428.49,427.62,428.49,3231.0,422.6333,423.0381,422.1791,423.0381,3231.0
2024-06-07 10:00:00,428.28,429.06,427.92,428.8,3863.0,422.8307,423.6008,422.4753,423.3441,3863.0
2024-06-07 10:10:00,428.58,428.58,428.08,428.19,900.0,423.1269,423.1269,422.6333,422.7419,900.0
2024-06-07 10:20:00,428.19,428.19,428.19,428.19,0.0,422.7419,422.7419,422.7419,422.7419,0.0
2024-06-07 10:30:00,428.74,429.66,428.52,429.66,2933.0,423.2849,424.1932,423.0677,424.1932,2933.0
2024-06-07 10:40:00,429.78,430.74,429.78,430.27,1422.0,424.3117,425.2594,424.3117,424.7954,1422.0
2024-06-07 10:50:00,430.26,430.26,429.29,429.42,5066.0,424.7856,424.7856,423.8279,423.9562,5066.0
2024-06-07 11:00:00,429.1,429.12,428.66,428.79,4884.0,423.6403,423.6601,423.2059,423.3343,4884.0
2024-06-07 11:10:00,429.27,429.27,429.11,429.11,300.0,423.8081,423.8081,423.6502,423.6502,300.0
2024-06-07 11:20:00,429.08,429.15,428.71,428.72,2019.0,423.6206,423.6897,423.2553,423.2651,2019.0
2024-06-07 11:30:00,428.56,428.66,427.29,427.29,1631.0,423.1072,423.2059,421.8533,421.8533,1631.0
2024-06-07 11:40:00,427.46,427.46,426.71,426.71,9083.0,422.0212,422.0212,421.2807,421.2807,9083.0
2024-06-07 11:50:00,426.66,427.02,426.28,426.65,2651.0,421.2314,421.5868,420.8562,421.2215,2651.0
2024-06-07 12:00:00,426.95,426.95,426.82,426.82,300.0,421.5177,421.5177,421.3893,421.3893,300.0
2024-06-07 12:10:00,427.0,427.73,426.86,427.73,1160.0,421.567,422.2877,421.4288,422.2877,1160.0
2024-06-07 12:20:00,427.83,428.62,427.83,428.17,2047.0,422.3865,423.1664,422.3865,422.7221,2047.0
2024-06-07 12:30:00,428.26,428.26,427.7,428.25,600.0,422.811,422.811,422.2581,422.8011,600.0
2024-06-07 12:40:00,427.84,428.06,427.63,427.81,934.0,422.3963,422.6135,422.189,422.3667,934.0
2024-06-07 12:50:00,428.07,428.59,428.02,428.59,500.0,422.6234,423.1368,422.5741,423.1368,500.0
2024-06-07 13:00:00,428.35,428.4,428.11,428.11,700.0,422.8999,422.9492,422.6629,422.6629,700.0
2024-06-07 13:10:00,428.85,428.86,428.47,428.47,700.0,423.3935,423.4034,423.0183,423.0183,700.0
2024-06-07 13:20:00,428.53,428.53,428.53,428.53,200.0,423.0776,423.0776,423.0776,423.0776,200.0
2024-06-07 13:30:00,428.97,429.28,428.96,429.14,532.0,423.512,423.818,423.5021,423.6798,532.0
2024-06-07 13:40:00,428.93,428.93,428.06,428.06,1817.0,423.4725,423.4725,422.6135,422.6135,1817.0
2024-06-07 13:50:00,428.14,428.35,428.09,428.09,1340.0,422.6925,422.8999,422.6432,422.6432,1340.0
2024-06-07 14:00:00,427.77,427.77,427.12,427.12,1221.0,422.3272,422.3272,421.6855,421.6855,1221.0
2024-06-07 14:10:00,427.33,427.65,427.14,427.41,1493.0,421.8928,422.2088,421.7052,421.9718,1493.0
2024-06-07 14:20:00,427.31,427.65,427.15,427.29,8869.0,421.8731,422.2088,421.7151,421.8533,8869.0
2024-06-07 14:30:00,427.28,427.53,427.19,427.2,3393.0,421.8435,422.0903,421.7546,421.7645,3393.0
2024-06-07 14:40:00,428.29,428.61,427.88,428.33,2406.0,422.8406,423.1565,422.4358,422.8801,2406.0
2024-06-07 14:50:00,428.1,428.73,428.08,428.37,1358.0,422.653,423.275,422.6333,422.9196,1358.0
2024-06-07 15:00:00,428.19,428.6,428.0,428.23,834.0,422.7419,423.1467,422.5543,422.7814,834.0
2024-06-07 15:10:00,427.95,428.03,427.45,427.51,1952.0,422.5049,422.5839,422.0113,422.0705,1952.0
2024-06-07 15:20:00,427.48,427.52,427.11,427.52,1000.0,422.0409,422.0804,421.6756,422.0804,1000.0
2024-06-07 15:30:00,427.2,427.37,427.03,427.04,1070.0,421.7645,421.9323,421.5966,421.6065,1070.0
2024-06-07 15:40:00,426.88,426.92,426.2,426.21,1748.0,421.4486,421.488,420.7772,420.7871,1748.0
2024-06-07 15:50:00,426.2,427.49,426.2,426.93,12774.0,420.7772,422.0508,420.7772,421.4979,12774.0
2024-06-10 09:30:00,424.82,426.31,422.64,423.23,4973.0,419.4148,420.8858,417.2625,417.845,4973.0
2024-06-10 09:40:00,423.2,423.23,421.92,422.13,1526.0,417.8154,417.845,416.5517,416.759,1526.0
2024-06-10 09:50:00,423.18,424.07,423.18,424.06,226.0,417.7956,418.6743,417.7956,418.6644,226.0
2024-06-10 10:00:00,424.09,424.93,423.66,424.93,600.0,418.6941,419.5234,418.2695,419.5234,600.0
2024-06-10 10:10:00,424.38,425.05,423.94,424.49,1851.0,418.9804,419.6418,418.546,419.089,1851.0
2024-06-10 10:20:00,424.65,425.26,424.65,425.09,3927.0,419.2469,419.8492,419.2469,419.6813,3927.0
2024-06-10 10:30:00,425.48,425.89,424.86,424.86,1113.0,420.0664,420.4712,419.4543,419.4543,1113.0
2024-06-10 10:40:00,424.41,424.41,424.41,424.41,120.0,419.01,419.01,419.01,419.01,120.0
2024-06-10 10:50:00,424.74,424.74,424.25,424.46,1669.0,419.3358,419.3358,418.852,419.0593,1669.0
2024-06-10 11:00:00,424.08,424.44,424.07,424.43,1329.0,418.6842,419.0396,418.6743,419.0297,1329.0
2024-06-10 11:10:00,424.06,425.25,424.06,425.25,1401.0,418.6644,419.8393,418.6644,419.8393,1401.0
2024-06-10 11:20:00,425.81,426.62,425.8,426.44,2097.0,420.3922,421.1919,420.3823,421.0142,2097.0
2024-06-10 11:30:00,427.0,427.01,426.25,426.25,8455.0,421.567,421.5769,420.8266,420.8266,8455.0
2024-06-10 11:40:00,426.94,426.94,426.67,426.68,400.0,421.5078,421.5078,421.2412,421.2511,400.0
2024-06-10 11:50:00,427.16,427.45,427.11,427.44,1211.0,421.725,422.0113,421.6756,422.0014,1211.0
2024-06-10 12:00:00,427.66,427.66,427.06,427.54,967.0,422.2186,422.2186,421.6263,422.1002,967.0
2024-06-10 12:10:00,427.72,427.74,427.72,427.74,200.0,422.2779,422.2976,422.2779,422.2976,200.0
2024-06-10 12:20:00,427.97,427.97,427.97,427.97,100.0,422.5247,422.5247,422.5247,422.5247,100.0
2024-06-10 12:30:00,427.53,427.9,427.2,427.45,3286.0,422.0903,422.4556,421.7645,422.0113,3286.0
2024-06-10 12:40:00,427.37,427.49,427.36,427.49,207.0,421.9323,422.0508,421.9224,422.0508,207.0
2024-06-10 12:50:00,427.86,427.94,427.86,427.94,1165.0,422.4161,422.4951,422.4161,422.4951,1165.0
2024-06-10 13:00:00,427.9,427.9,427.25,427.25,1902.0,422.4556,422.4556,421.8138,421.8138,1902.0
2024-06-10 13:10:00,427.09,427.18,427.04,427.18,810.0,421.6559,421.7447,421.6065,421.7447,810.0
2024-06-10 13:20:00,427.76,427.76,427.58,427.58,300.0,422.3174,422.3174,422.1397,422.1397,300.0
2024-06-10 13:30:00,428.43,429.1,428.42,428.75,2459.0,422.9788,423.6403,422.969,423.2948,2459.0
2024-06-10 13:40:00,428.77,428.83,428.77,428.83,200.0,423.3145,423.3737,423.3145,423.3737,200.0
2024-06-10 13:50:00,429.34,429.34,428.72,428.81,15689.0,423.8773,423.8773,423.2651,423.354,15689.0
2024-06-10 14:00:00,428.8,428.8,428.79,428.8,100.0,423.3441,423.3441,423.3343,423.3441,100.0
2024-06-10 14:10:00,429.38,429.38,429.03,429.03,606.0,423.9167,423.9167,423.5712,423.5712,606.0
2024-06-10 14:20:00,429.17,429.37,428.92,429.17,2519.0,423.7094,423.9069,423.4626,423.7094,2519.0
2024-06-10 14:30:00,429.54,429.66,429.37,429.53,901.0,424.0747,424.1932,423.9069,424.0648,901.0
2024-06-10 14:40:00,429.62,429.93,429.61,429.73,400.0,424.1537,424.4598,424.1438,424.2623,400.0
2024-06-10 14:50:00,429.83,429.86,429.62,429.75,855.0,424.361,424.3906,424.1537,424.282,855.0
2024-06-10 15:00:00,429.65,429.86,429.4,429.57,5042.0,424.1833,424.3906,423.9365,424.1043,5042.0
2024-06-10 15:10:00,429.61,429.87,429.4,429.4,3100.0,424.1438,424.4005,423.9365,423.9365,3100.0
2024-06-10 15:20:00,429.63,429.97,429.62,429.94,1214.0,424.1636,424.4992,424.1537,424.4696,1214.0
2024-06-10 15:30:00,429.87,429.88,428.25,428.35,7038.0,424.4005,424.4104,422.8011,422.8999,7038.0
2024-06-10 15:40:00,428.61,428.99,428.3,428.78,3961.0,423.1565,423.5317,422.8505,423.3244,3961.0
2024-06-10 15:50:00,428.32,429.34,428.32,428.66,29610.0,422.8702,423.8773,422.8702,423.2059,29610.0
2024-06-11 09:30:00,425.9,425.9,422.64,423.19,3435.0,420.481,420.481,417.2625,417.8055,3435.0
2024-06-11 09:40:00,421.83,422.0,421.75,421.75,1646.0,416.4628,416.6306,416.3838,416.3838,1646.0
2024-06-11 09:50:00,421.24,422.24,420.86,421.74,1845.0,415.8803,416.8676,415.5052,416.374,1845.0
2024-06-11 10:00:00,422.34,422.34,421.63,422.3,1699.0,416.9663,416.9663,416.2654,416.9268,1699.0
2024-06-11 10:10:00,421.69,422.02,421.69,421.95,1113.0,416.3246,416.6504,416.3246,416.5813,1113.0
2024-06-11 10:20:00,421.63,422.24,421.63,421.63,2411.0,416.2654,416.8676,416.2654,416.2654,2411.0
2024-06-11 10:30:00,421.62,421.62,421.1,421.21,2188.0,416.2555,416.2555,415.7421,415.8507,2188.0
2024-06-11 10:40:00,421.33,421.49,420.88,420.95,2109.0,415.9692,416.1271,415.5249,415.594,2109.0
2024-06-11 10:50:00,421.24,422.82,420.92,422.73,10659.0,415.8803,417.4402,415.5644,417.3514,10659.0
2024-06-11 11:00:00,422.99,423.0,421.59,422.19,9146.0,417.6081,417.6179,416.2259,416.8182,9146.0
2024-06-11 11:10:00,421.98,421.98,421.52,421.94,1532.0,416.6109,416.6109,416.1568,416.5714,1532.0
2024-06-11 11:20:00,422.0,422.0,421.91,421.91,600.0,416.6306,416.6306,416.5418,416.5418,600.0
2024-06-11 11:30:00,422.4,422.66,422.39,422.62,2203.0,417.0256,417.2823,417.0157,417.2428,2203.0
2024-06-11 11:40:00,422.3,422.3,421.85,422.14,1300.0,416.9268,416.9268,416.4826,416.7689,1300.0
2024-06-11 11:50:00,422.28,422.28,422.06,422.06,293.0,416.9071,416.9071,416.6899,416.6899,293.0
2024-06-11 12:00:00,422.45,422.45,422.45,422.45,200.0,417.0749,417.0749,417.0749,417.0749,200.0
2024-06-11 12:10:00,422.66,422.66,421.88,421.9,2718.0,417.2823,417.2823,416.5122,416.5319,2718.0
2024-06-11 12:20:00,422.16,422.16,421.34,421.34,1496.0,416.7886,416.7886,415.979,415.979,1496.0
2024-06-11 12:30:00,421.53,422.37,421.53,422.27,685.0,416.1666,416.9959,416.1666,416.8972,685.0
2024-06-11 12:40:00,422.23,422.36,422.07,422.07,1654.0,416.8577,416.9861,416.6998,416.6998,1654.0
2024-06-11 12:50:00,422.18,422.37,422.18,422.37,200.0,416.8084,416.9959,416.8084,416.9959,200.0
2024-06-11 13:00:00,422.13,422.13,421.49,421.49,1426.0,416.759,416.759,416.1271,416.1271,1426.0
2024-06-11 13:10:00,421.49,421.49,421.4,421.4,508.0,416.1271,416.1271,416.0383,416.0383,508.0
2024-06-11 13:20:00,421.4,421.4,421.4,421.4,0.0,416.0383,416.0383,416.0383,416.0383,0.0
2024-06-11 13:30:00,421.4,421.4,421.4,421.4,0.0,416.0383,416.0383,416.0383,416.0383,0.0
2024-06-11 13:40:00,421.89,422.19,421.88,422.19,206.0,416.522,416.8182,416.5122,416.8182,206.0
2024-06-11 13:50:00,422.19,422.19,422.19,422.19,0.0,416.8182,416.8182,416.8182,416.8182,0.0
2024-06-11 14:00:00,422.38,422.56,421.96,422.56,410.0,417.0058,417.1835,416.5912,417.1835,410.0
2024-06-11 14:10:00,422.7,423.19,422.58,422.58,543.0,417.3217,417.8055,417.2033,417.2033,543.0
2024-06-11 14:20:00,422.58,422.58,422.58,422.58,0.0,417.2033,417.2033,417.2033,417.2033,0.0
2024-06-11 14:30:00,423.11,423.11,422.92,422.92,1385.0,417.7265,417.7265,417.5389,417.5389,1385.0
2024-06-11 14:40:00,422.94,423.17,422.86,422.86,1990.0,417.5587,417.7858,417.4797,417.4797,1990.0
2024-06-11 14:50:00,422.56,422.56,422.28,422.28,1077.0,417.1835,417.1835,416.9071,416.9071,1077.0
2024-06-11 15:00:00,422.57,422.57,422.57,422.57,200.0,417.1934,417.1934,417.1934,417.1934,200.0
2024-06-11 15:10:00,422.44,422.72,422.44,422.72,1603.0,417.065,417.3415,417.065,417.3415,1603.0
2024-06-11 15:20:00,422.43,422.43,422.11,422.3,2905.0,417.0552,417.0552,416.7392,416.9268,2905.0
2024-06-11 15:30:00,422.06,422.7,422.06,422.46,3834.0,416.6899,417.3217,416.6899,417.0848,3834.0
2024-06-11 15:40:00,422.46,423.29,422.39,422.49,5850.0,417.0848,417.9042,417.0157,417.1144,5850.0
2024-06-11 15:50:00,422.35,422.54,421.49,422.01,12925.0,416.9762,417.1638,416.1271,416.6405,12925.0
2024-06-12 09:30:00,426.81,429.0,426.28,428.67,7787.0,421.3794,423.5416,420.8562,423.2158,7787.0
2024-06-12 09:40:00,428.46,429.09,427.1,428.44,3983.0,423.0085,423.6304,421.6658,422.9887,3983.0
2024-06-12 09:50:00,428.55,428.55,427.03,428.04,3595.0,423.0973,423.0973,421.5966,422.5938,3595.0
2024-06-12 10:00:00,427.97,428.16,427.51,427.95,847.0,422.5247,422.7123,422.0705,422.5049,847.0
2024-06-12 10:10:00,428.66,429.87,428.52,429.3,6685.0,423.2059,424.4005,423.0677,423.8378,6685.0
2024-06-12 10:20:00,429.41,429.81,429.27,429.77,1677.0,423.9464,424.3413,423.8081,424.3018,1677.0
2024-06-12 10:30:00,429.76,430.48,429.5,430.17,3414.0,424.2919,425.0028,424.0352,424.6967,3414.0
2024-06-12 10:40:00,429.9,429.9,429.15,429.51,800.0,424.4301,424.4301,423.6897,424.0451,800.0
2024-06-12 10:50:00,429.71,430.68,429.51,430.61,6279.0,424.2425,425.2002,424.0451,425.1311,6279.0
2024-06-12 11:00:00,430.8,430.8,429.83,429.83,3101.0,425.3187,425.3187,424.361,424.361,3101.0
2024-06-12 11:10:00,430.42,430.42,429.43,429.43,2391.0,424.9435,424.9435,423.9661,423.9661,2391.0
2024-06-12 11:20:00,429.43,430.03,429.09,429.2,4040.0,423.9661,424.5585,423.6304,423.739,4040.0
2024-06-12 11:30:00,429.12,429.78,429.1,429.23,1866.0,423.6601,424.3117,423.6403,423.7687,1866.0
2024-06-12 11:40:00,429.26,429.68,428.14,428.14,4184.0,423.7983,424.2129,422.6925,422.6925,4184.0
2024-06-12 11:50:00,428.3,429.19,428.13,428.9,1318.0,422.8505,423.7292,422.6827,423.4429,1318.0
2024-06-12 12:00:00,429.0,429.19,428.65,428.76,1917.0,423.5416,423.7292,423.196,423.3046,1917.0
2024-06-12 12:10:00,428.51,428.92,428.45,428.9,692.0,423.0578,423.4626,422.9986,423.4429,692.0
2024-06-12 12:20:00,429.07,429.13,428.91,428.91,800.0,423.6107,423.6699,423.4527,423.4527,800.0
2024-06-12 12:30:00,429.02,429.02,428.5,428.62,1520.0,423.5613,423.5613,423.0479,423.1664,1520.0
2024-06-12 12:40:00,428.61,428.77,428.45,428.46,1402.0,423.1565,423.3145,422.9986,423.0085,1402.0
2024-06-12 12:50:00,428.14,428.14,427.31,427.57,1147.0,422.6925,422.6925,421.8731,422.1298,1147.0
2024-06-12 13:00:00,427.72,427.92,427.71,427.71,816.0,422.2779,422.4753,422.268,422.268,816.0
2024-06-12 13:10:00,427.71,427.72,426.4,427.05,4355.0,422.268,422.2779,420.9747,421.6164,4355.0
2024-06-12 13:20:00,427.07,427.5,427.05,427.12,2431.0,421.6361,422.0607,421.6164,421.6855,2431.0
2024-06-12 13:30:00,426.88,427.19,426.57,427.01,711.0,421.4486,421.7546,421.1425,421.5769,711.0
2024-06-12 13:40:00,427.01,427.15,426.9,426.92,2147.0,421.5769,421.7151,421.4683,421.488,2147.0
2024-06-12 13:50:00,426.83,427.05,426.75,427.05,3685.0,421.3992,421.6164,421.3202,421.6164,3685.0
2024-06-12 14:00:00,426.84,426.84,424.88,425.88,2480.0,421.4091,421.4091,419.474,420.4613,2480.0
2024-06-12 14:10:00,426.73,427.24,425.99,426.9,6881.0,421.3005,421.804,420.5699,421.4683,6881.0
2024-06-12 14:20:00,426.89,426.89,425.86,426.07,7354.0,421.4584,421.4584,420.4415,420.6489,7354.0
2024-06-12 14:30:00,426.0,426.72,425.61,426.0,2800.0,420.5798,421.2906,420.1947,420.5798,2800.0
2024-06-12 14:40:00,425.66,425.99,425.35,425.99,2308.0,420.2441,420.5699,419.938,420.5699,2308.0
2024-06-12 14:50:00,425.79,427.77,425.42,427.17,2630.0,420.3724,422.3272,420.0071,421.7349,2630.0
2024-06-12 15:00:00,427.46,427.75,426.76,427.06,2421.0,422.0212,422.3075,421.3301,421.6263,2421.0
2024-06-12 15:10:00,426.87,426.87,425.89,425.89,6417.0,421.4387,421.4387,420.4712,420.4712,6417.0
2024-06-12 15:20:00,426.01,426.32,424.55,424.82,10026.0,420.5896,420.8957,419.1482,419.4148,10026.0
2024-06-12 15:30:00,424.99,426.58,424.81,426.36,7311.0,419.5826,421.1524,419.4049,420.9352,7311.0
2024-06-12 15:40:00,426.23,427.79,426.03,427.51,5226.0,420.8068,422.347,420.6094,422.0705,5226.0
2024-06-12 15:50:00,427.21,428.63,427.18,428.37,31468.0,421.7744,423.1763,421.7447,422.9196,31468.0
2024-06-13 09:30:00,426.57,426.57,423.87,424.78,3825.0,421.1425,421.1425,418.4769,419.3753,3825.0
2024-06-13 09:40:00,424.47,424.47,423.32,423.75,1927.0,419.0692,419.0692,417.9339,418.3584,1927.0
2024-06-13 09:50:00,424.83,424.83,423.17,423.81,1825.0,419.4246,419.4246,417.7858,418.4176,1825.0
2024-06-13 10:00:00,423.65,424.85,423.64,424.34,4526.0,418.2597,419.4444,418.2498,418.9409,4526.0
2024-06-13 10:10:00,424.85,425.44,424.62,424.81,2381.0,419.4444,420.0269,419.2173,419.4049,2381.0
2024-06-13 10:20:00,424.65,425.07,424.37,424.48,1410.0,419.2469,419.6616,418.9705,419.0791,1410.0
2024-06-13 10:30:00,424.77,424.91,424.31,424.9,1796.0,419.3654,419.5036,418.9113,419.4937,1796.0
2024-06-13 10:40:00,424.86,425.67,424.86,425.0,5432.0,419.4543,420.254,419.4543,419.5925,5432.0
2024-06-13 10:50:00,425.35,425.63,424.69,425.0,7994.0,419.938,420.2145,419.2864,419.5925,7994.0
2024-06-13 11:00:00,424.53,425.0,424.25,424.51,5025.0,419.1285,419.5925,418.852,419.1087,5025.0
2024-06-13 11:10:00,424.76,424.94,424.61,424.63,2561.0,419.3555,419.5332,419.2074,419.2272,2561.0
2024-06-13 11:20:00,424.95,425.41,424.95,425.37,300.0,419.5431,419.9973,419.5431,419.9578,300.0
2024-06-13 11:30:00,425.17,426.23,425.17,426.23,654.0,419.7603,420.8068,419.7603,420.8068,654.0
2024-06-13 11:40:00,425.94,426.22,425.58,426.16,2785.0,420.5205,420.797,420.1651,420.7377,2785.0
2024-06-13 11:50:00,425.92,426.29,425.56,425.69,1517.0,420.5008,420.8661,420.1454,420.2737,1517.0
2024-06-13 12:00:00,425.32,425.39,424.91,425.22,1306.0,419.9084,419.9775,419.5036,419.8097,1306.0
2024-06-13 12:10:00,425.24,425.24,424.6,424.6,1303.0,419.8294,419.8294,419.1976,419.1976,1303.0
2024-06-13 12:20:00,424.61,425.33,424.61,425.33,732.0,419.2074,419.9183,419.2074,419.9183,732.0
2024-06-13 12:30:00,425.04,425.19,425.03,425.18,206.0,419.632,419.7801,419.6221,419.7702,206.0
2024-06-13 12:40:00,425.53,425.56,425.32,425.32,1825.0,420.1157,420.1454,419.9084,419.9084,1825.0
2024-06-13 12:50:00,425.32,425.32,425.32,425.32,0.0,419.9084,419.9084,419.9084,419.9084,0.0
2024-06-13 13:00:00,425.49,426.53,425.24,426.22,2296.0,420.0762,421.103,419.8294,420.797,2296.0
2024-06-13 13:10:00,426.38,426.6,426.25,426.38,1155.0,420.9549,421.1721,420.8266,420.9549,1155.0
2024-06-13 13:20:00,426.38,426.38,426.38,426.38,0.0,420.9549,420.9549,420.9549,420.9549,0.0
2024-06-13 13:30:00,426.19,426.19,425.76,425.76,2929.0,420.7673,420.7673,420.3428,420.3428,2929.0
2024-06-13 13:40:00,425.48,426.23,425.48,426.23,456.0,420.0664,420.8068,420.0664,420.8068,456.0
2024-06-13 13:50:00,425.94,425.94,425.77,425.89,400.0,420.5205,420.5205,420.3527,420.4712,400.0
2024-06-13 14:00:00,425.67,425.76,425.42,425.76,1853.0,420.254,420.3428,420.0071,420.3428,1853.0
2024-06-13 14:10:00,426.23,426.52,425.92,425.92,2518.0,420.8068,421.0931,420.5008,420.5008,2518.0
2024-06-13 14:20:00,425.96,425.96,425.95,425.96,100.0,420.5403,420.5403,420.5304,420.5403,100.0
2024-06-13 14:30:00,426.34,426.45,426.34,426.38,573.0,420.9154,421.024,420.9154,420.9549,573.0
2024-06-13 14:40:00,426.7,426.95,426.41,426.41,1498.0,421.2708,421.5177,420.9845,420.9845,1498.0
2024-06-13 14:50:00,426.65,426.82,426.62,426.82,1051.0,421.2215,421.3893,421.1919,421.3893,1051.0
2024-06-13 15:00:00,427.18,427.19,426.45,426.45,1742.0,421.7447,421.7546,421.024,421.024,1742.0
2024-06-13 15:10:00,426.45,426.57,426.02,426.57,2191.0,421.024,421.1425,420.5995,421.1425,2191.0
2024-06-13 15:20:00,426.39,426.48,426.21,426.21,1464.0,420.9648,421.0536,420.7871,420.7871,1464.0
2024-06-13 15:30:00,425.99,426.65,425.99,426.65,1527.0,420.5699,421.2215,420.5699,421.2215,1527.0
2024-06-13 15:40:00,427.06,427.17,426.75,426.93,4781.0,421.6263,421.7349,421.3202,421.4979,4781.0
2024-06-13 15:50:00,426.84,427.34,426.43,426.43,10323.0,421.4091,421.9027,421.0043,421.0043,10323.0
2024-06-14 09:30:00,423.24,424.86,423.24,424.5,2677.0,417.8549,419.4543,417.8549,419.0988,2677.0
2024-06-14 09:40:00,425.15,425.15,424.39,424.39,1164.0,419.7406,419.7406,418.9902,418.9902,1164.0
2024-06-14 09:50:00,423.59,424.23,423.0,424.19,1032.0,418.2004,418.8323,417.6179,418.7928,1032.0
2024-06-14 10:00:00,423.15,423.15,421.94,422.0,1963.0,417.766,417.766,416.5714,416.6306,1963.0
2024-06-14 10:10:00,421.0,421.84,421.0,421.84,300.0,415.6434,416.4727,415.6434,416.4727,300.0
2024-06-14 10:20:00,421.72,422.18,421.71,421.79,1000.0,416.3542,416.8084,416.3443,416.4233,1000.0
2024-06-14 10:30:00,421.76,422.01,421.56,421.92,2070.0,416.3937,416.6405,416.1962,416.5517,2070.0
2024-06-14 10:40:00,421.92,422.51,421.89,422.51,2100.0,416.5517,417.1342,416.522,417.1342,2100.0
2024-06-14 10:50:00,422.9,422.9,422.9,422.9,1373.0,417.5192,417.5192,417.5192,417.5192,1373.0
2024-06-14 11:00:00,423.47,423.47,423.04,423.18,1698.0,418.0819,418.0819,417.6574,417.7956,1698.0
2024-06-14 11:10:00,423.18,423.47,422.85,423.14,1192.0,417.7956,418.0819,417.4698,417.7561,1192.0
2024-06-14 11:20:00,422.93,423.33,422.78,423.33,8109.0,417.5488,417.9437,417.4007,417.9437,8109.0
2024-06-14 11:30:00,423.37,423.39,423.37,423.37,886.0,417.9832,418.003,417.9832,417.9832,886.0
2024-06-14 11:40:00,423.37,423.37,422.2,422.53,2607.0,417.9832,417.9832,416.8281,417.1539,2607.0
2024-06-14 11:50:00,422.19,422.71,422.16,422.71,2164.0,416.8182,417.3316,416.7886,417.3316,2164.0
2024-06-14 12:00:00,422.63,422.67,422.03,422.29,600.0,417.2526,417.2921,416.6603,416.917,600.0
2024-06-14 12:10:00,422.56,422.56,422.34,422.34,616.0,417.1835,417.1835,416.9663,416.9663,616.0
2024-06-14 12:20:00,422.34,422.34,422.34,422.34,100.0,416.9663,416.9663,416.9663,416.9663,100.0
2024-06-14 12:30:00,422.34,423.4,422.33,423.28,2184.0,416.9663,418.0128,416.9564,417.8944,2184.0
2024-06-14 12:40:00,423.28,423.28,423.28,423.28,0.0,417.8944,417.8944,417.8944,417.8944,0.0
2024-06-14 12:50:00,423.85,423.85,423.52,423.83,1218.0,418.4571,418.4571,418.1313,418.4374,1218.0
2024-06-14 13:00:00,424.18,424.47,424.18,424.47,400.0,418.7829,419.0692,418.7829,419.0692,400.0
2024-06-14 13:10:00,424.22,424.22,423.89,423.89,927.0,418.8224,418.8224,418.4966,418.4966,927.0
2024-06-14 13:20:00,423.86,423.91,423.14,423.42,2009.0,418.467,418.5163,417.7561,418.0326,2009.0
2024-06-14 13:30:00,423.38,423.38,423.09,423.09,200.0,417.9931,417.9931,417.7068,417.7068,200.0
2024-06-14 13:40:00,423.1,423.15,422.76,422.76,795.0,417.7167,417.766,417.381,417.381,795.0
2024-06-14 13:50:00,423.18,423.22,423.07,423.09,1415.0,417.7956,417.8351,417.687,417.7068,1415.0
2024-06-14 14:00:00,423.09,424.17,423.09,423.71,1931.0,417.7068,418.773,417.7068,418.3189,1931.0
2024-06-14 14:10:00,423.67,424.5,423.66,424.5,1000.0,418.2794,419.0988,418.2695,419.0988,1000.0
2024-06-14 14:20:00,424.44,424.44,424.42,424.43,610.0,419.0396,419.0396,419.0199,419.0297,610.0
2024-06-14 14:30:00,424.31,424.51,424.02,424.03,2200.0,418.9113,419.1087,418.6249,418.6348,2200.0
2024-06-14 14:40:00,423.86,424.23,423.86,424.23,500.0,418.467,418.8323,418.467,418.8323,500.0
2024-06-14 14:50:00,424.48,424.48,423.96,423.96,600.0,419.0791,419.0791,418.5657,418.5657,600.0
2024-06-14 15:00:00,424.33,424.39,424.12,424.19,2410.0,418.931,418.9902,418.7237,418.7928,2410.0
2024-06-14 15:10:00,424.22,424.34,424.16,424.17,2242.0,418.8224,418.9409,418.7632,418.773,2242.0
2024-06-14 15:20:00,424.41,424.44,423.9,423.91,906.0,419.01,419.0396,418.5065,418.5163,906.0
2024-06-14 15:30:00,423.59,423.91,423.49,423.87,1928.0,418.2004,418.5163,418.1017,418.4769,1928.0
2024-06-14 15:40:00,423.87,424.01,423.64,423.89,1672.0,418.4769,418.6151,418.2498,418.4966,1672.0
2024-06-14 15:50:00,423.53,424.21,423.17,424.12,17444.0,418.1412,418.8125,417.7858,418.7237,17444.0
2024-06-17 09:30:00,424.2,428.35,420.0,427.46,4276.0,418.8027,422.8999,414.6561,422.0212,4276.0
2024-06-17 09:40:00,426.75,426.78,424.29,426.63,2436.0,421.3202,421.3498,418.8915,421.2017,2436.0
2024-06-17 09:50:00,426.6,427.56,426.38,426.52,1326.0,421.1721,422.1199,420.9549,421.0931,1326.0
2024-06-17 10:00:00,426.7,428.17,426.6,428.02,3211.0,421.2708,422.7221,421.1721,422.5741,3211.0
2024-06-17 10:10:00,428.31,428.31,427.73,428.24,2247.0,422.8604,422.8604,422.2877,422.7913,2247.0
2024-06-17 10:20:00,428.27,428.27,426.55,426.79,5611.0,422.8209,422.8209,421.1228,421.3597,5611.0
2024-06-17 10:30:00,426.21,426.21,425.55,425.71,3355.0,420.7871,420.7871,420.1355,420.2934,3355.0
2024-06-17 10:40:00,425.48,425.99,425.47,425.99,4226.0,420.0664,420.5699,420.0565,420.5699,4226.0
2024-06-17 10:50:00,425.81,425.98,425.44,425.59,2003.0,420.3922,420.56,420.0269,420.175,2003.0
2024-06-17 11:00:00,425.52,425.93,425.48,425.89,1790.0,420.1059,420.5106,420.0664,420.4712,1790.0
2024-06-17 11:10:00,425.96,426.1,425.68,426.09,2282.0,420.5403,420.6785,420.2638,420.6686,2282.0
2024-06-17 11:20:00,426.05,426.53,425.78,426.19,2572.0,420.6291,421.103,420.3626,420.7673,2572.0
2024-06-17 11:30:00,425.9,426.06,425.37,425.83,2036.0,420.481,420.639,419.9578,420.4119,2036.0
2024-06-17 11:40:00,425.55,426.44,425.55,426.13,1116.0,420.1355,421.0142,420.1355,420.7081,1116.0
2024-06-17 11:50:00,426.11,426.58,425.62,426.46,8688.0,420.6884,421.1524,420.2046,421.0339,8688.0
2024-06-17 12:00:00,426.87,427.48,426.86,427.23,1522.0,421.4387,422.0409,421.4288,421.7941,1522.0
2024-06-17 12:10:00,427.41,427.51,427.01,427.31,2721.0,421.9718,422.0705,421.5769,421.8731,2721.0
2024-06-17 12:20:00,427.33,427.94,427.32,427.8,5345.0,421.8928,422.4951,421.883,422.3569,5345.0
2024-06-17 12:30:00,427.87,428.25,427.87,428.05,1931.0,422.426,422.8011,422.426,422.6037,1931.0
2024-06-17 12:40:00,428.03,428.04,427.76,427.84,2017.0,422.5839,422.5938,422.3174,422.3963,2017.0
2024-06-17 12:50:00,428.11,428.11,427.89,428.08,910.0,422.6629,422.6629,422.4457,422.6333,910.0
2024-06-17 13:00:00,428.1,428.28,428.1,428.28,1000.0,422.653,422.8307,422.653,422.8307,1000.0
2024-06-17 13:10:00,428.18,428.45,428.18,428.4,2593.0,422.732,422.9986,422.732,422.9492,2593.0
2024-06-17 13:20:00,428.51,428.52,427.88,428.05,985.0,423.0578,423.0677,422.4358,422.6037,985.0
2024-06-17 13:30:00,428.25,429.11,428.24,429.11,2237.0,422.8011,423.6502,422.7913,423.6502,2237.0
2024-06-17 13:40:00,429.13,429.13,428.76,429.0,958.0,423.6699,423.6699,423.3046,423.5416,958.0
2024-06-17 13:50:00,428.95,428.95,428.71,428.72,721.0,423.4922,423.4922,423.2553,423.2651,721.0
2024-06-17 14:00:00,428.75,429.13,428.75,428.93,910.0,423.2948,423.6699,423.2948,423.4725,910.0
2024-06-17 14:10:00,429.45,429.7,428.99,429.54,2935.0,423.9859,424.2327,423.5317,424.0747,2935.0
2024-06-17 14:20:00,429.46,430.03,429.44,430.03,1248.0,423.9957,424.5585,423.976,424.5585,1248.0
2024-06-17 14:30:00,430.36,430.63,430.28,430.63,1842.0,424.8843,425.1508,424.8053,425.1508,1842.0
2024-06-17 14:40:00,430.64,430.68,430.12,430.37,2732.0,425.1607,425.2002,424.6473,424.8942,2732.0
2024-06-17 14:50:00,430.39,430.39,429.79,430.19,1400.0,424.9139,424.9139,424.3215,424.7164,1400.0
2024-06-17 15:00:00,430.18,430.43,429.62,430.12,2522.0,424.7066,424.9534,424.1537,424.6473,2522.0
2024-06-17 15:10:00,430.31,430.58,430.05,430.46,1966.0,424.8349,425.1015,424.5782,424.983,1966.0
2024-06-17 15:20:00,430.27,430.97,430.02,430.97,2790.0,424.7954,425.4865,424.5486,425.4865,2790.0
2024-06-17 15:30:00,430.78,431.44,430.56,431.44,6061.0,425.2989,425.9505,425.0817,425.9505,6061.0
2024-06-17 15:40:00,431.31,432.44,431.31,432.04,9277.0,425.8222,426.9378,425.8222,426.5429,9277.0
2024-06-17 15:50:00,431.73,432.84,430.91,432.5,24406.0,426.2368,427.3327,425.4273,426.9971,24406.0
2024-06-18 09:30:00,432.77,435.62,432.22,434.64,4078.0,427.2636,430.0774,426.7206,429.1098,4078.0
2024-06-18 09:40:00,434.38,435.13,432.19,432.19,2919.0,428.8531,429.5936,426.691,426.691,2919.0
2024-06-18 09:50:00,432.42,432.56,431.38,432.22,3500.0,426.9181,427.0563,425.8913,426.7206,3500.0
2024-06-18 10:00:00,431.68,432.84,431.68,432.38,1056.0,426.1875,427.3327,426.1875,426.8786,1056.0
2024-06-18 10:10:00,431.87,432.88,431.87,432.54,1827.0,426.3751,427.3722,426.3751,427.0365,1827.0
2024-06-18 10:20:00,432.34,432.93,431.96,432.1,2191.0,426.8391,427.4216,426.4639,426.6021,2191.0
2024-06-18 10:30:00,432.06,432.49,432.06,432.34,1000.0,426.5626,426.9872,426.5626,426.8391,1000.0
2024-06-18 10:40:00,432.53,432.58,432.28,432.28,600.0,427.0267,427.076,426.7798,426.7798,600.0
2024-06-18 10:50:00,431.85,431.85,431.5,431.59,2191.0,426.3553,426.3553,426.0098,426.0986,2191.0
2024-06-18 11:00:00,431.59,432.15,431.45,432.15,1162.0,426.0986,426.6515,425.9604,426.6515,1162.0
2024-06-18 11:10:00,432.23,432.81,432.23,432.81,948.0,426.7305,427.3031,426.7305,427.3031,948.0
2024-06-18 11:20:00,433.11,433.11,432.55,432.65,919.0,427.5993,427.5993,427.0464,427.1451,919.0
2024-06-18 11:30:00,432.61,433.16,432.59,432.82,2016.0,427.1057,427.6487,427.0859,427.313,2016.0
2024-06-18 11:40:00,432.96,433.09,432.32,432.76,10284.0,427.4512,427.5795,426.8193,427.2537,10284.0
2024-06-18 11:50:00,433.02,433.35,433.02,433.35,701.0,427.5104,427.8362,427.5104,427.8362,701.0
2024-06-18 12:00:00,433.26,433.78,433.26,433.78,500.0,427.7474,428.2608,427.7474,428.2608,500.0
2024-06-18 12:10:00,434.11,434.11,433.72,433.72,745.0,428.5866,428.5866,428.2015,428.2015,745.0
2024-06-18 12:20:00,433.64,433.64,433.64,433.64,169.0,428.1225,428.1225,428.1225,428.1225,169.0
2024-06-18 12:30:00,433.6,434.29,433.58,434.29,1501.0,428.0831,428.7643,428.0633,428.7643,1501.0
2024-06-18 12:40:00,434.35,434.37,434.35,434.37,314.0,428.8235,428.8433,428.8235,428.8433,314.0
2024-06-18 12:50:00,434.37,434.37,434.37,434.37,0.0,428.8433,428.8433,428.8433,428.8433,0.0
2024-06-18 13:00:00,434.49,434.53,434.36,434.46,1591.0,428.9617,429.0012,428.8334,428.9321,1591.0
2024-06-18 13:10:00,434.48,435.0,434.36,435.0,2538.0,428.9519,429.4652,428.8334,429.4652,2538.0
2024-06-18 13:20:00,435.3,435.39,435.3,435.38,200.0,429.7614,429.8503,429.7614,429.8404,200.0
2024-06-18 13:30:00,435.14,435.68,435.14,435.44,1091.0,429.6035,430.1366,429.6035,429.8996,1091.0
2024-06-18 13:40:00,435.3,435.3,434.97,434.97,238.0,429.7614,429.7614,429.4356,429.4356,238.0
2024-06-18 13:50:00,435.42,435.44,435.11,435.11,1100.0,429.8799,429.8996,429.5738,429.5738,1100.0
2024-06-18 14:00:00,435.18,435.61,435.07,435.61,1593.0,429.643,430.0675,429.5344,430.0675,1593.0
2024-06-18 14:10:00,435.61,435.89,435.61,435.88,3022.0,430.0675,430.3439,430.0675,430.334,3022.0
2024-06-18 14:20:00,435.9,435.9,435.4,435.65,2249.0,430.3538,430.3538,429.8602,430.107,2249.0
2024-06-18 14:30:00,435.84,435.84,435.35,435.65,1249.0,430.2946,430.2946,429.8108,430.107,1249.0
2024-06-18 14:40:00,435.8,436.2,435.71,435.92,1094.0,430.2551,430.65,430.1662,430.3735,1094.0
2024-06-18 14:50:00,436.03,436.03,435.36,435.59,2291.0,430.4821,430.4821,429.8207,430.0477,2291.0
2024-06-18 15:00:00,435.74,435.74,435.08,435.12,1202.0,430.1958,430.1958,429.5442,429.5837,1202.0
2024-06-18 15:10:00,434.98,435.62,434.98,435.62,1319.0,429.4455,430.0774,429.4455,430.0774,1319.0
2024-06-18 15:20:00,435.82,435.96,435.37,435.37,1364.0,430.2748,430.413,429.8305,429.8305,1364.0
2024-06-18 15:30:00,435.33,436.33,435.33,436.2,3906.0,429.791,430.7783,429.791,430.65,3906.0
2024-06-18 15:40:00,436.15,436.52,435.81,436.32,8799.0,430.6006,430.9659,430.2649,430.7684,8799.0
2024-06-18 15:50:00,436.37,437.41,436.36,436.92,23049.0,430.8178,431.8446,430.8079,431.3608,23049.0
2024-06-20 09:30:00,437.18,439.09,435.75,438.01,6418.0,431.6175,433.5032,430.2057,432.4369,6418.0
2024-06-20 09:40:00,438.0,438.0,438.0,438.0,349.0,432.4271,432.4271,432.4271,432.4271,349.0
2024-06-20 09:50:00,438.59,439.41,438.33,439.1,7132.0,433.0096,433.8191,432.7529,433.5131,7132.0
2024-06-20 10:00:00,439.29,439.79,438.75,439.79,1326.0,433.7007,434.1943,433.1675,434.1943,1326.0
2024-06-20 10:10:00,439.35,440.52,439.29,440.52,2723.0,433.7599,434.915,433.7007,434.915,2723.0
2024-06-20 10:20:00,440.31,441.3,440.09,440.67,11149.0,434.7077,435.6851,434.4905,435.0631,11149.0
2024-06-20 10:30:00,440.56,440.61,439.43,439.5,9027.0,434.9545,435.0039,433.8389,433.908,9027.0
2024-06-20 10:40:00,439.21,439.21,438.74,438.98,2505.0,433.6217,433.6217,433.1577,433.3946,2505.0
2024-06-20 10:50:00,439.18,439.23,438.82,439.03,3685.0,433.5921,433.6414,433.2366,433.444,3685.0
2024-06-20 11:00:00,439.04,439.19,438.55,438.55,5629.0,433.4538,433.6019,432.9701,432.9701,5629.0
2024-06-20 11:10:00,438.45,439.02,438.43,438.98,1940.0,432.8713,433.4341,432.8516,433.3946,1940.0
2024-06-20 11:20:00,438.98,439.07,438.82,438.97,2609.0,433.3946,433.4835,433.2366,433.3847,2609.0
2024-06-20 11:30:00,438.97,439.39,438.97,439.26,2076.0,433.3847,433.7994,433.3847,433.671,2076.0
2024-06-20 11:40:00,439.26,439.26,438.82,439.14,7786.0,433.671,433.671,433.2366,433.5526,7786.0
2024-06-20 11:50:00,439.07,439.35,439.07,439.24,1901.0,433.4835,433.7599,433.4835,433.6513,1901.0
2024-06-20 12:00:00,439.4,439.59,439.39,439.56,1011.0,433.8093,433.9968,433.7994,433.9672,1011.0
2024-06-20 12:10:00,439.5,439.71,439.44,439.63,2357.0,433.908,434.1153,433.8487,434.0363,2357.0
2024-06-20 12:20:00,439.73,439.85,439.1,439.1,2464.0,434.1351,434.2535,433.5131,433.5131,2464.0
2024-06-20 12:30:00,439.13,439.22,438.6,439.11,2124.0,433.5427,433.6315,433.0194,433.5229,2124.0
2024-06-20 12:40:00,439.55,439.62,439.16,439.61,2645.0,433.9573,434.0265,433.5723,434.0166,2645.0
2024-06-20 12:50:00,439.82,439.82,439.51,439.64,1770.0,434.2239,434.2239,433.9179,434.0462,1770.0
2024-06-20 13:00:00,439.49,439.6,439.29,439.29,2221.0,433.8981,434.0067,433.7007,433.7007,2221.0
2024-06-20 13:10:00,439.54,439.8,439.54,439.58,1697.0,433.9475,434.2042,433.9475,433.987,1697.0
2024-06-20 13:20:00,439.56,439.73,439.42,439.7,1539.0,433.9672,434.1351,433.829,434.1054,1539.0
2024-06-20 13:30:00,439.79,439.81,439.51,439.65,2020.0,434.1943,434.214,433.9179,434.0561,2020.0
2024-06-20 13:40:00,439.79,440.3,439.58,440.3,3911.0,434.1943,434.6978,433.987,434.6978,3911.0
2024-06-20 13:50:00,440.24,440.88,440.24,440.53,3707.0,434.6386,435.2704,434.6386,434.9249,3707.0
2024-06-20 14:00:00,440.55,441.09,440.54,440.83,2500.0,434.9446,435.4778,434.9348,435.2211,2500.0
2024-06-20 14:10:00,440.63,441.16,440.63,441.06,3585.0,435.0236,435.5469,435.0236,435.4481,3585.0
2024-06-20 14:20:00,440.85,441.33,440.69,441.31,4269.0,435.2408,435.7147,435.0828,435.695,4269.0
2024-06-20 14:30:00,441.4,441.49,441.12,441.14,2946.0,435.7838,435.8727,435.5074,435.5271,2946.0
2024-06-20 14:40:00,441.44,442.1,441.18,442.1,2094.0,435.8233,436.4749,435.5666,436.4749,2094.0
2024-06-20 14:50:00,441.88,442.18,441.83,441.9,2903.0,436.2577,436.5539,436.2083,436.2774,2903.0
2024-06-20 15:00:00,441.91,442.12,441.09,441.19,3776.0,436.2873,436.4946,435.4778,435.5765,3776.0
2024-06-20 15:10:00,441.28,441.54,441.07,441.07,1495.0,435.6653,435.922,435.458,435.458,1495.0
2024-06-20 15:20:00,440.89,441.58,440.81,441.58,1971.0,435.2803,435.9615,435.2013,435.9615,1971.0
2024-06-20 15:30:00,441.35,441.61,441.1,441.36,4025.0,435.7344,435.9911,435.4876,435.7443,4025.0
2024-06-20 15:40:00,441.52,441.81,441.23,441.77,5290.0,435.9023,436.1886,435.616,436.1491,5290.0
2024-06-20 15:50:00,441.57,442.65,441.39,442.33,28568.0,435.9516,437.0179,435.7739,436.702,28568.0
2024-06-21 09:30:00,443.17,444.99,440.91,441.86,82758.0,437.5313,439.3281,435.3,436.238,82758.0
2024-06-21 09:40:00,441.45,441.45,438.73,439.61,1900.0,435.8332,435.8332,433.1478,434.0166,1900.0
2024-06-21 09:50:00,440.75,440.75,440.0,440.43,2114.0,435.1421,435.1421,434.4016,434.8262,2114.0
2024-06-21 10:00:00,440.35,440.61,439.83,440.27,8410.0,434.7472,435.0039,434.2338,434.6682,8410.0
2024-06-21 10:10:00,440.34,440.5,440.1,440.35,1729.0,434.7373,434.8953,434.5004,434.7472,1729.0
2024-06-21 10:20:00,440.64,440.65,440.4,440.65,3001.0,435.0335,435.0434,434.7965,435.0434,3001.0
2024-06-21 10:30:00,440.41,440.41,439.73,440.14,4193.0,434.8064,434.8064,434.1351,434.5398,4193.0
2024-06-21 10:40:00,439.9,439.9,439.31,439.62,1211.0,434.3029,434.3029,433.7204,434.0265,1211.0
2024-06-21 10:50:00,439.68,439.68,439.5,439.5,823.0,434.0857,434.0857,433.908,433.908,823.0
2024-06-21 11:00:00,439.66,440.03,439.54,439.54,1472.0,434.0659,434.4312,433.9475,433.9475,1472.0
2024-06-21 11:10:00,439.6,440.07,439.32,439.32,6757.0,434.0067,434.4707,433.7303,433.7303,6757.0
2024-06-21 11:20:00,438.73,439.1,438.29,439.1,697.0,433.1478,433.5131,432.7134,433.5131,697.0
2024-06-21 11:30:00,438.98,439.3,438.67,438.88,5577.0,433.3946,433.7105,433.0885,433.2959,5577.0
2024-06-21 11:40:00,438.88,438.88,438.69,438.72,729.0,433.2959,433.2959,433.1083,433.1379,729.0
2024-06-21 11:50:00,438.84,439.6,438.77,439.6,2101.0,433.2564,434.0067,433.1873,434.0067,2101.0
2024-06-21 12:00:00,439.33,439.54,439.11,439.17,1814.0,433.7401,433.9475,433.5229,433.5822,1814.0
2024-06-21 12:10:00,439.23,439.23,439.23,439.23,100.0,433.6414,433.6414,433.6414,433.6414,100.0
2024-06-21 12:20:00,439.4,439.5,439.02,439.03,2577.0,433.8093,433.908,433.4341,433.444,2577.0
2024-06-21 12:30:00,439.11,439.23,439.1,439.23,450.0,433.5229,433.6414,433.5131,433.6414,450.0
2024-06-21 12:40:00,439.7,440.41,439.7,440.41,905.0,434.1054,434.8064,434.1054,434.8064,905.0
2024-06-21 12:50:00,440.26,440.27,439.69,439.69,2139.0,434.6583,434.6682,434.0956,434.0956,2139.0
2024-06-21 13:00:00,439.91,440.27,439.9,440.27,1000.0,434.3128,434.6682,434.3029,434.6682,1000.0
2024-06-21 13:10:00,440.44,440.44,440.21,440.21,500.0,434.836,434.836,434.609,434.609,500.0
2024-06-21 13:20:00,440.03,440.03,439.67,439.98,1400.0,434.4312,434.4312,434.0758,434.3819,1400.0
2024-06-21 13:30:00,439.67,440.11,439.67,440.11,1610.0,434.0758,434.5102,434.0758,434.5102,1610.0
2024-06-21 13:40:00,439.91,439.92,439.72,439.91,1218.0,434.3128,434.3226,434.1252,434.3128,1218.0
2024-06-21 13:50:00,439.94,440.21,439.94,440.19,505.0,434.3424,434.609,434.3424,434.5892,505.0
2024-06-21 14:00:00,440.19,440.4,439.78,440.4,2941.0,434.5892,434.7965,434.1844,434.7965,2941.0
2024-06-21 14:10:00,440.37,440.48,440.19,440.19,2305.0,434.7669,434.8755,434.5892,434.5892,2305.0
2024-06-21 14:20:00,440.55,440.78,440.2,440.65,1942.0,434.9446,435.1717,434.5991,435.0434,1942.0
2024-06-21 14:30:00,440.46,440.46,439.97,440.13,2296.0,434.8558,434.8558,434.372,434.53,2296.0
2024-06-21 14:40:00,439.93,440.06,439.76,440.06,962.0,434.3325,434.4609,434.1647,434.4609,962.0
2024-06-21 14:50:00,440.11,440.22,439.76,439.76,1075.0,434.5102,434.6188,434.1647,434.1647,1075.0
2024-06-21 15:00:00,439.81,440.59,439.81,440.14,1958.0,434.214,434.9841,434.214,434.5398,1958.0
2024-06-21 15:10:00,440.41,440.45,440.09,440.35,2337.0,434.8064,434.8459,434.4905,434.7472,2337.0
2024-06-21 15:20:00,440.19,440.19,439.65,439.87,4610.0,434.5892,434.5892,434.0561,434.2733,4610.0
2024-06-21 15:30:00,439.87,440.78,439.78,440.69,6990.0,434.2733,435.1717,434.1844,435.0828,6990.0
2024-06-21 15:40:00,440.59,440.59,439.71,440.36,7998.0,434.9841,434.9841,434.1153,434.757,7998.0
2024-06-21 15:50:00,440.33,441.58,440.18,441.28,32061.0,434.7274,435.9615,434.5793,435.6653,32061.0
2024-06-24 09:30:00,441.98,442.37,441.46,441.94,3514.0,436.3564,436.7415,435.843,436.3169,3514.0
2024-06-24 09:40:00,442.44,444.0,442.43,444.0,1568.0,436.8106,438.3507,436.8007,438.3507,1568.0
2024-06-24 09:50:00,444.33,445.54,444.33,444.75,2254.0,438.6765,439.8711,438.6765,439.0912,2254.0
2024-06-24 10:00:00,445.61,446.04,445.27,446.03,2484.0,439.9402,440.3648,439.6046,440.3549,2484.0
2024-06-24 10:10:00,446.27,446.27,445.05,445.1,1679.0,440.5918,440.5918,439.3874,439.4367,1679.0
2024-06-24 10:20:00,445.58,445.71,444.08,444.56,4253.0,439.9106,440.039,438.4297,438.9036,4253.0
2024-06-24 10:30:00,445.31,445.65,444.56,445.07,3809.0,439.6441,439.9797,438.9036,439.4071,3809.0
2024-06-24 10:40:00,445.69,446.32,445.16,445.9,4202.0,440.0192,440.6412,439.496,440.2266,4202.0
2024-06-24 10:50:00,445.68,445.76,444.97,445.64,4759.0,440.0094,440.0883,439.3084,439.9699,4759.0
2024-06-24 11:00:00,445.74,445.74,444.66,444.9,3843.0,440.0686,440.0686,439.0023,439.2393,3843.0
2024-06-24 11:10:00,444.86,445.19,444.42,445.19,1555.0,439.1998,439.5256,438.7654,439.5256,1555.0
2024-06-24 11:20:00,445.0,445.23,444.35,444.63,9545.0,439.338,439.5651,438.6963,438.9727,9545.0
2024-06-24 11:30:00,444.7,444.92,444.21,444.21,1400.0,439.0418,439.259,438.5581,438.5581,1400.0
2024-06-24 11:40:00,444.35,444.37,444.23,444.23,614.0,438.6963,438.716,438.5778,438.5778,614.0
2024-06-24 11:50:00,444.27,444.67,444.26,444.67,900.0,438.6173,439.0122,438.6074,439.0122,900.0
2024-06-24 12:00:00,444.54,444.86,444.35,444.56,6408.0,438.8839,439.1998,438.6963,438.9036,6408.0
2024-06-24 12:10:00,444.7,445.1,444.42,444.42,11764.0,439.0418,439.4367,438.7654,438.7654,11764.0
2024-06-24 12:20:00,444.65,444.65,444.22,444.22,900.0,438.9925,438.9925,438.5679,438.5679,900.0
2024-06-24 12:30:00,444.4,444.4,443.32,443.33,4296.0,438.7456,438.7456,437.6794,437.6893,4296.0
2024-06-24 12:40:00,443.61,444.52,443.61,444.44,2113.0,437.9657,438.8641,437.9657,438.7851,2113.0
2024-06-24 12:50:00,444.2,444.3,443.15,443.15,4666.0,438.5482,438.6469,437.5115,437.5115,4666.0
2024-06-24 13:00:00,443.15,443.44,442.84,442.96,2737.0,437.5115,437.7979,437.2055,437.324,2737.0
2024-06-24 13:10:00,442.91,443.04,442.71,442.92,1602.0,437.2746,437.4029,437.0771,437.2845,1602.0
2024-06-24 13:20:00,442.92,443.41,442.92,443.19,3344.0,437.2845,437.7682,437.2845,437.551,3344.0
2024-06-24 13:30:00,442.99,443.03,442.55,442.55,1556.0,437.3536,437.3931,436.9192,436.9192,1556.0
2024-06-24 13:40:00,442.77,442.83,442.34,442.34,1065.0,437.1364,437.1956,436.7119,436.7119,1065.0
2024-06-24 13:50:00,442.34,442.91,442.34,442.56,806.0,436.7119,437.2746,436.7119,436.9291,806.0
2024-06-24 14:00:00,442.18,442.26,441.67,442.26,1903.0,436.5539,436.6329,436.0504,436.6329,1903.0
2024-06-24 14:10:00,442.1,442.55,442.1,442.55,1889.0,436.4749,436.9192,436.4749,436.9192,1889.0
2024-06-24 14:20:00,442.95,443.24,442.93,443.24,903.0,437.3141,437.6004,437.2943,437.6004,903.0
2024-06-24 14:30:00,443.53,443.61,443.5,443.5,400.0,437.8867,437.9657,437.8571,437.8571,400.0
2024-06-24 14:40:00,443.77,443.77,443.48,443.61,2780.0,438.1237,438.1237,437.8373,437.9657,2780.0
2024-06-24 14:50:00,444.11,444.11,443.66,443.67,1502.0,438.4593,438.4593,438.0151,438.0249,1502.0
2024-06-24 15:00:00,443.29,444.02,442.95,443.37,3041.0,437.6498,438.3705,437.3141,437.7287,3041.0
2024-06-24 15:10:00,443.43,443.54,443.08,443.39,1257.0,437.788,437.8966,437.4424,437.7485,1257.0
2024-06-24 15:20:00,443.25,443.25,442.69,442.91,4279.0,437.6103,437.6103,437.0574,437.2746,4279.0
2024-06-24 15:30:00,442.92,443.38,442.12,442.33,5015.0,437.2845,437.7386,436.4946,436.702,5015.0
2024-06-24 15:40:00,442.5,442.68,441.32,441.44,12035.0,436.8698,437.0475,435.7048,435.8233,12035.0
2024-06-24 15:50:00,441.43,441.48,440.06,440.35,31315.0,435.8134,435.8628,434.4609,434.7472,31315.0
2024-06-25 09:30:00,439.81,441.21,439.18,439.71,5398.0,434.214,435.5962,433.5921,434.1153,5398.0
2024-06-25 09:40:00,440.3,440.95,438.81,439.14,3053.0,434.6978,435.3395,433.2268,433.5526,3053.0
2024-06-25 09:50:00,439.06,439.58,438.76,439.56,1726.0,433.4736,433.987,433.1774,433.9672,1726.0
2024-06-25 10:00:00,439.07,440.95,439.03,440.5,4627.0,433.4835,435.3395,433.444,434.8953,4627.0
2024-06-25 10:10:00,440.49,441.07,439.96,440.69,9311.0,434.8854,435.458,434.3621,435.0828,9311.0
2024-06-25 10:20:00,440.8,440.8,438.81,439.22,4644.0,435.1914,435.1914,433.2268,433.6315,4644.0
2024-06-25 10:30:00,439.14,439.74,438.95,439.74,2201.0,433.5526,434.1449,433.365,434.1449,2201.0
2024-06-25 10:40:00,439.84,440.02,439.48,439.51,1427.0,434.2437,434.4214,433.8882,433.9179,1427.0
2024-06-25 10:50:00,439.84,439.84,439.33,439.61,1100.0,434.2437,434.2437,433.7401,434.0166,1100.0
2024-06-25 11:00:00,439.7,440.13,438.34,438.41,1930.0,434.1054,434.53,432.7627,432.8319,1930.0
2024-06-25 11:10:00,438.41,438.41,437.95,438.03,2194.0,432.8319,432.8319,432.3777,432.4567,2194.0
2024-06-25 11:20:00,437.99,438.27,437.94,437.94,3462.0,432.4172,432.6936,432.3678,432.3678,3462.0
2024-06-25 11:30:00,437.96,438.83,437.96,438.79,3784.0,432.3876,433.2465,432.3876,433.207,3784.0
2024-06-25 11:40:00,438.89,438.89,438.07,438.44,3839.0,433.3057,433.3057,432.4962,432.8615,3839.0
2024-06-25 11:50:00,438.44,438.44,438.13,438.14,614.0,432.8615,432.8615,432.5554,432.5653,614.0
2024-06-25 12:00:00,438.11,438.11,437.32,437.36,2052.0,432.5357,432.5357,431.7557,431.7952,2052.0
2024-06-25 12:10:00,437.37,437.55,437.06,437.06,2310.0,431.8051,431.9828,431.499,431.499,2310.0
2024-06-25 12:20:00,436.73,437.79,436.73,437.5,5257.0,431.1732,432.2197,431.1732,431.9334,5257.0
2024-06-25 12:30:00,437.36,437.36,436.69,437.15,2466.0,431.7952,431.7952,431.1337,431.5879,2466.0
2024-06-25 12:40:00,437.15,437.15,435.88,436.65,3709.0,431.5879,431.5879,430.334,431.0942,3709.0
2024-06-25 12:50:00,436.73,436.84,436.33,436.42,600.0,431.1732,431.2818,430.7783,430.8672,600.0
2024-06-25 13:00:00,436.4,437.92,436.4,437.92,1214.0,430.8474,432.3481,430.8474,432.3481,1214.0
2024-06-25 13:10:00,437.71,437.94,437.71,437.76,2025.0,432.1408,432.3678,432.1408,432.1901,2025.0
2024-06-25 13:20:00,437.95,438.09,437.75,438.09,1605.0,432.3777,432.5159,432.1803,432.5159,1605.0
2024-06-25 13:30:00,438.27,438.27,437.86,437.99,3198.0,432.6936,432.6936,432.2889,432.4172,3198.0
2024-06-25 13:40:00,438.22,438.27,438.01,438.19,1717.0,432.6443,432.6936,432.4369,432.6147,1717.0
2024-06-25 13:50:00,437.73,438.1,437.56,437.86,700.0,432.1605,432.5258,431.9927,432.2889,700.0
2024-06-25 14:00:00,437.58,438.09,437.58,438.05,1333.0,432.0124,432.5159,432.0124,432.4764,1333.0
2024-06-25 14:10:00,438.08,438.67,438.08,438.56,800.0,432.5061,433.0885,432.5061,432.9799,800.0
2024-06-25 14:20:00,438.56,438.86,438.51,438.86,1721.0,432.9799,433.2761,432.9306,433.2761,1721.0
2024-06-25 14:30:00,438.68,438.94,437.96,437.96,1672.0,433.0984,433.3551,432.3876,432.3876,1672.0
2024-06-25 14:40:00,437.94,438.42,437.94,438.4,905.0,432.3678,432.8417,432.3678,432.822,905.0
2024-06-25 14:50:00,438.31,438.32,437.98,438.26,1896.0,432.7331,432.743,432.4073,432.6838,1896.0
2024-06-25 15:00:00,438.17,438.49,438.07,438.49,1232.0,432.5949,432.9108,432.4962,432.9108,1232.0
2024-06-25 15:10:00,438.6,438.82,438.6,438.6,1224.0,433.0194,433.2366,433.0194,433.0194,1224.0
2024-06-25 15:20:00,438.47,438.85,438.31,438.69,2506.0,432.8911,433.2663,432.7331,433.1083,2506.0
2024-06-25 15:30:00,438.77,438.9,438.75,438.9,1091.0,433.1873,433.3156,433.1675,433.3156,1091.0
2024-06-25 15:40:00,438.65,438.91,438.52,438.72,5584.0,433.0688,433.3255,432.9405,433.1379,5584.0
2024-06-25 15:50:00,438.58,438.73,438.07,438.12,18276.0,432.9997,433.1478,432.4962,432.5455,18276.0
2024-06-26 09:30:00,435.75,437.85,435.75,436.42,2536.0,430.2057,432.279,430.2057,430.8672,2536.0
2024-06-26 09:40:00,435.7,437.09,435.7,436.13,2985.0,430.1563,431.5286,430.1563,430.5809,2985.0
2024-06-26 09:50:00,436.49,436.53,435.96,435.98,1519.0,430.9363,430.9758,430.413,430.4328,1519.0
2024-06-26 10:00:00,435.95,435.99,433.93,433.94,3166.0,430.4032,430.4426,428.4089,428.4187,3166.0
2024-06-26 10:10:00,434.48,434.68,433.66,433.66,4533.0,428.9519,429.1493,428.1423,428.1423,4533.0
2024-06-26 10:20:00,433.52,433.83,433.0,433.0,903.0,428.0041,428.3101,427.4907,427.4907,903.0
2024-06-26 10:30:00,432.7,432.88,431.89,432.48,1810.0,427.1945,427.3722,426.3948,426.9773,1810.0
2024-06-26 10:40:00,432.69,432.69,432.08,432.09,800.0,427.1846,427.1846,426.5824,426.5923,800.0
2024-06-26 10:50:00,432.06,433.21,432.05,433.2,1752.0,426.5626,427.698,426.5528,427.6881,1752.0
2024-06-26 11:00:00,433.13,433.14,432.74,432.84,2487.0,427.619,427.6289,427.234,427.3327,2487.0
2024-06-26 11:10:00,432.73,432.85,432.73,432.85,200.0,427.2241,427.3426,427.2241,427.3426,200.0
2024-06-26 11:20:00,433.69,433.7,433.25,433.29,1101.0,428.1719,428.1818,427.7375,427.777,1101.0
2024-06-26 11:30:00,433.19,433.99,433.19,433.64,1522.0,427.6783,428.4681,427.6783,428.1225,1522.0
2024-06-26 11:40:00,433.71,434.19,433.7,434.19,1205.0,428.1917,428.6655,428.1818,428.6655,1205.0
2024-06-26 11:50:00,434.22,434.67,433.98,434.39,1904.0,428.6952,429.1394,428.4582,428.863,1904.0
2024-06-26 12:00:00,434.4,434.64,434.39,434.62,400.0,428.8729,429.1098,428.863,429.0901,400.0
2024-06-26 12:10:00,434.75,434.83,434.69,434.83,782.0,429.2184,429.2974,429.1592,429.2974,782.0
2024-06-26 12:20:00,434.55,434.66,434.48,434.66,600.0,429.021,429.1296,428.9519,429.1296,600.0
2024-06-26 12:30:00,434.79,434.79,434.25,434.42,2435.0,429.2579,429.2579,428.7248,428.8926,2435.0
2024-06-26 12:40:00,434.26,435.0,434.26,435.0,840.0,428.7347,429.4652,428.7347,429.4652,840.0
2024-06-26 12:50:00,434.97,434.97,434.35,434.36,300.0,429.4356,429.4356,428.8235,428.8334,300.0
2024-06-26 13:00:00,434.16,434.16,433.82,433.94,723.0,428.6359,428.6359,428.3003,428.4187,723.0
2024-06-26 13:10:00,434.03,434.05,433.7,433.7,1200.0,428.5076,428.5273,428.1818,428.1818,1200.0
2024-06-26 13:20:00,433.64,433.82,433.34,433.34,1000.0,428.1225,428.3003,427.8264,427.8264,1000.0
2024-06-26 13:30:00,433.33,433.33,432.82,432.82,477.0,427.8165,427.8165,427.313,427.313,477.0
2024-06-26 13:40:00,433.2,433.21,432.98,433.14,1647.0,427.6881,427.698,427.4709,427.6289,1647.0
2024-06-26 13:50:00,433.14,433.2,433.14,433.2,414.0,427.6289,427.6881,427.6289,427.6881,414.0
2024-06-26 14:00:00,433.25,433.28,433.11,433.21,815.0,427.7375,427.7671,427.5993,427.698,815.0
2024-06-26 14:10:00,433.06,433.1,432.82,432.97,4284.0,427.5499,427.5894,427.313,427.4611,4284.0
2024-06-26 14:20:00,432.84,433.46,432.84,433.12,1583.0,427.3327,427.9448,427.3327,427.6092,1583.0
2024-06-26 14:30:00,433.33,433.33,432.81,432.81,1946.0,427.8165,427.8165,427.3031,427.3031,1946.0
2024-06-26 14:40:00,432.74,433.29,432.74,433.29,2414.0,427.234,427.777,427.234,427.777,2414.0
2024-06-26 14:50:00,433.25,433.55,433.25,433.39,1876.0,427.7375,428.0337,427.7375,427.8757,1876.0
2024-06-26 15:00:00,433.43,433.5,432.96,432.96,4114.0,427.9152,427.9843,427.4512,427.4512,4114.0
2024-06-26 15:10:00,433.22,433.25,433.07,433.24,2758.0,427.7079,427.7375,427.5598,427.7276,2758.0
2024-06-26 15:20:00,433.13,433.81,433.12,433.81,8464.0,427.619,428.2904,427.6092,428.2904,8464.0
2024-06-26 15:30:00,433.78,433.83,433.62,433.75,4396.0,428.2608,428.3101,428.1028,428.2311,4396.0
2024-06-26 15:40:00,433.71,433.71,433.07,433.31,5877.0,428.1917,428.1917,427.5598,427.7967,5877.0
2024-06-26 15:50:00,433.55,434.6,433.52,433.99,23167.0,428.0337,429.0703,428.0041,428.4681,23167.0
2024-06-27 09:30:00,432.39,433.05,429.66,430.84,11634.0,426.8885,427.5401,424.1932,425.3582,11634.0
2024-06-27 09:40:00,431.47,431.97,430.6,431.66,2193.0,425.9802,426.4738,425.1212,426.1677,2193.0
2024-06-27 09:50:00,431.03,431.03,430.07,430.53,833.0,425.5458,425.5458,424.598,425.0521,833.0
2024-06-27 10:00:00,430.85,431.08,430.22,430.61,3377.0,425.368,425.5951,424.7461,425.1311,3377.0
2024-06-27 10:10:00,430.55,431.31,429.94,431.06,4928.0,425.0719,425.8222,424.4696,425.5754,4928.0
2024-06-27 10:20:00,430.94,431.43,430.7,431.22,2527.0,425.4569,425.9407,425.22,425.7333,2527.0
2024-06-27 10:30:00,431.23,431.89,431.0,431.76,4058.0,425.7432,426.3948,425.5161,426.2665,4058.0
2024-06-27 10:40:00,431.76,431.79,431.13,431.48,1900.0,426.2665,426.2961,425.6445,425.99,1900.0
2024-06-27 10:50:00,431.7,431.87,430.95,431.41,2669.0,426.2072,426.3751,425.4668,425.9209,2669.0
2024-06-27 11:00:00,431.22,431.22,430.26,430.26,907.0,425.7333,425.7333,424.7856,424.7856,907.0
2024-06-27 11:10:00,430.15,430.57,430.15,430.37,4269.0,424.677,425.0916,424.677,424.8942,4269.0
2024-06-27 11:20:00,430.56,430.97,430.51,430.86,2544.0,425.0817,425.4865,425.0324,425.3779,2544.0
2024-06-27 11:30:00,431.81,432.19,431.46,431.88,1926.0,426.3158,426.691,425.9703,426.3849,1926.0
2024-06-27 11:40:00,431.97,432.5,431.87,432.1,2280.0,426.4738,426.9971,426.3751,426.6021,2280.0
2024-06-27 11:50:00,432.31,432.31,431.37,431.97,1804.0,426.8095,426.8095,425.8814,426.4738,1804.0
2024-06-27 12:00:00,431.66,431.66,431.19,431.49,1491.0,426.1677,426.1677,425.7037,425.9999,1491.0
2024-06-27 12:10:00,431.71,431.75,431.28,431.75,1107.0,426.2171,426.2566,425.7926,426.2566,1107.0
2024-06-27 12:20:00,431.86,431.98,431.8,431.82,800.0,426.3652,426.4837,426.306,426.3257,800.0
2024-06-27 12:30:00,431.81,431.86,431.34,431.35,1669.0,426.3158,426.3652,425.8518,425.8617,1669.0
2024-06-27 12:40:00,432.02,432.02,432.01,432.02,100.0,426.5232,426.5232,426.5133,426.5232,100.0
2024-06-27 12:50:00,431.86,432.04,431.65,431.73,1839.0,426.3652,426.5429,426.1579,426.2368,1839.0
2024-06-27 13:00:00,432.05,432.18,432.0,432.18,1249.0,426.5528,426.6811,426.5034,426.6811,1249.0
2024-06-27 13:10:00,432.19,432.2,431.93,431.93,500.0,426.691,426.7009,426.4343,426.4343,500.0
2024-06-27 13:20:00,431.8,432.0,431.8,431.86,600.0,426.306,426.5034,426.306,426.3652,600.0
2024-06-27 13:30:00,431.6,431.6,431.36,431.37,400.0,426.1085,426.1085,425.8716,425.8814,400.0
2024-06-27 13:40:00,431.38,431.67,431.38,431.67,901.0,425.8913,426.1776,425.8913,426.1776,901.0
2024-06-27 13:50:00,431.72,431.75,431.51,431.6,1000.0,426.227,426.2566,426.0196,426.1085,1000.0
2024-06-27 14:00:00,431.61,431.61,431.03,431.08,801.0,426.1184,426.1184,425.5458,425.5951,801.0
2024-06-27 14:10:00,431.14,431.39,430.84,430.84,1300.0,425.6544,425.9012,425.3582,425.3582,1300.0
2024-06-27 14:20:00,430.76,430.77,430.4,430.4,1219.0,425.2792,425.2891,424.9238,424.9238,1219.0
2024-06-27 14:30:00,430.29,430.31,429.75,429.97,2403.0,424.8152,424.8349,424.282,424.4992,2403.0
2024-06-27 14:40:00,429.94,430.07,429.9,430.04,900.0,424.4696,424.598,424.4301,424.5684,900.0
2024-06-27 14:50:00,430.09,430.43,429.98,429.98,1520.0,424.6177,424.9534,424.5091,424.5091,1520.0
2024-06-27 15:00:00,430.29,430.5,430.09,430.33,1912.0,424.8152,425.0225,424.6177,424.8547,1912.0
2024-06-27 15:10:00,430.17,430.38,430.13,430.22,1261.0,424.6967,424.904,424.6572,424.7461,1261.0
2024-06-27 15:20:00,430.21,430.21,429.95,430.08,3633.0,424.7362,424.7362,424.4795,424.6078,3633.0
2024-06-27 15:30:00,430.08,430.85,430.08,430.84,3963.0,424.6078,425.368,424.6078,425.3582,3963.0
2024-06-27 15:40:00,430.98,431.21,430.61,430.66,10790.0,425.4964,425.7235,425.1311,425.1805,10790.0
2024-06-27 15:50:00,430.96,431.12,429.96,430.34,26164.0,425.4766,425.6346,424.4894,424.8645,26164.0
2024-06-28 09:30:00,428.72,434.05,428.72,431.4,8970.0,423.2651,428.5273,423.2651,425.911,8970.0
2024-06-28 09:40:00,431.44,431.63,429.07,429.69,1784.0,425.9505,426.1381,423.6107,424.2228,1784.0
2024-06-28 09:50:00,429.88,430.5,429.87,430.45,1397.0,424.4104,425.0225,424.4005,424.9731,1397.0
2024-06-28 10:00:00,430.65,431.55,430.65,430.84,1123.0,425.1706,426.0591,425.1706,425.3582,1123.0
2024-06-28 10:10:00,431.5,431.72,430.93,431.7,1925.0,426.0098,426.227,425.447,426.2072,1925.0
2024-06-28 10:20:00,431.14,432.28,431.04,431.93,1936.0,425.6544,426.7798,425.5556,426.4343,1936.0
2024-06-28 10:30:00,431.96,432.7,431.96,432.33,5404.0,426.4639,427.1945,426.4639,426.8292,5404.0
2024-06-28 10:40:00,432.22,432.69,431.92,432.65,2957.0,426.7206,427.1846,426.4244,427.1451,2957.0
2024-06-28 10:50:00,432.68,433.04,432.11,432.2,5579.0,427.1748,427.5302,426.612,426.7009,5579.0
2024-06-28 11:00:00,432.1,432.1,431.35,431.64,4790.0,426.6021,426.6021,425.8617,426.148,4790.0
2024-06-28 11:10:00,431.86,432.03,431.66,431.91,3161.0,426.3652,426.533,426.1677,426.4146,3161.0
2024-06-28 11:20:00,432.01,432.01,431.43,431.43,2509.0,426.5133,426.5133,425.9407,425.9407,2509.0
2024-06-28 11:30:00,431.56,431.7,431.16,431.31,3519.0,426.069,426.2072,425.6741,425.8222,3519.0
2024-06-28 11:40:00,431.09,431.26,430.67,430.67,2295.0,425.605,425.7728,425.1903,425.1903,2295.0
2024-06-28 11:50:00,430.5,430.55,430.41,430.55,500.0,425.0225,425.0719,424.9336,425.0719,500.0
2024-06-28 12:00:00,430.54,430.8,429.96,429.98,3146.0,425.062,425.3187,424.4894,424.5091,3146.0
2024-06-28 12:10:00,429.96,430.33,429.87,430.27,1901.0,424.4894,424.8547,424.4005,424.7954,1901.0
2024-06-28 12:20:00,430.16,430.53,429.79,430.43,2033.0,424.6868,425.0521,424.3215,424.9534,2033.0
2024-06-28 12:30:00,430.43,431.22,430.38,430.38,1188.0,424.9534,425.7333,424.904,424.904,1188.0
2024-06-28 12:40:00,430.55,430.85,430.28,430.28,1459.0,425.0719,425.368,424.8053,424.8053,1459.0
2024-06-28 12:50:00,430.61,430.61,430.24,430.24,1935.0,425.1311,425.1311,424.7658,424.7658,1935.0
2024-06-28 13:00:00,430.27,430.51,429.97,430.36,3050.0,424.7954,425.0324,424.4992,424.8843,3050.0
2024-06-28 13:10:00,430.31,430.84,430.31,430.73,2200.0,424.8349,425.3582,424.8349,425.2496,2200.0
2024-06-28 13:20:00,430.92,430.98,430.32,430.32,1832.0,425.4372,425.4964,424.8448,424.8448,1832.0
2024-06-28 13:30:00,430.2,430.22,429.9,429.9,1214.0,424.7263,424.7461,424.4301,424.4301,1214.0
2024-06-28 13:40:00,429.87,430.01,429.74,429.74,2480.0,424.4005,424.5387,424.2722,424.2722,2480.0
2024-06-28 13:50:00,429.71,429.91,429.52,429.91,2470.0,424.2425,424.44,424.055,424.44,2470.0
2024-06-28 14:00:00,429.94,430.04,429.78,429.97,3489.0,424.4696,424.5684,424.3117,424.4992,3489.0
2024-06-28 14:10:00,429.86,429.95,429.85,429.85,1104.0,424.3906,424.4795,424.3808,424.3808,1104.0
2024-06-28 14:20:00,429.8,429.82,429.39,429.74,2764.0,424.3314,424.3511,423.9266,424.2722,2764.0
2024-06-28 14:30:00,429.6,429.77,429.41,429.42,1438.0,424.1339,424.3018,423.9464,423.9562,1438.0
2024-06-28 14:40:00,429.57,429.57,428.75,428.77,6177.0,424.1043,424.1043,423.2948,423.3145,6177.0
2024-06-28 14:50:00,428.9,428.95,428.31,428.34,4910.0,423.4429,423.4922,422.8604,422.89,4910.0
2024-06-28 15:00:00,428.31,428.6,428.17,428.23,3591.0,422.8604,423.1467,422.7221,422.7814,3591.0
2024-06-28 15:10:00,428.25,428.27,427.63,427.7,5922.0,422.8011,422.8209,422.189,422.2581,5922.0
2024-06-28 15:20:00,427.65,428.38,427.59,428.16,4235.0,422.2088,422.9295,422.1495,422.7123,4235.0
2024-06-28 15:30:00,428.33,428.42,427.26,427.79,13265.0,422.8801,422.969,421.8237,422.347,13265.0
2024-06-28 15:40:00,427.6,427.76,426.84,426.93,18923.0,422.1594,422.3174,421.4091,421.4979,18923.0
2024-06-28 15:50:00,426.71,428.19,426.61,427.76,116607.0,421.2807,422.7419,421.182,422.3174,116607.0
2024-07-01 09:30:00,430.04,431.35,428.0,430.09,6427.0,424.5684,425.8617,422.5543,424.6177,6427.0
2024-07-01 09:40:00,430.89,430.89,429.9,430.57,1629.0,425.4075,425.4075,424.4301,425.0916,1629.0
2024-07-01 09:50:00,430.24,432.82,430.24,431.54,4689.0,424.7658,427.313,424.7658,426.0493,4689.0
2024-07-01 10:00:00,431.61,431.79,431.01,431.02,1899.0,426.1184,426.2961,425.526,425.5359,1899.0
2024-07-01 10:10:00,431.0,431.0,429.01,429.01,3104.0,425.5161,425.5161,423.5515,423.5515,3104.0
2024-07-01 10:20:00,428.88,428.88,428.03,428.57,3404.0,423.4231,423.4231,422.5839,423.1171,3404.0
2024-07-01 10:30:00,428.79,428.85,427.01,427.01,4230.0,423.3343,423.3935,421.5769,421.5769,4230.0
2024-07-01 10:40:00,427.04,427.04,426.34,426.56,2824.0,421.6065,421.6065,420.9154,421.1326,2824.0
2024-07-01 10:50:00,427.55,427.71,427.22,427.62,1407.0,422.11,422.268,421.7842,422.1791,1407.0
2024-07-01 11:00:00,427.48,428.48,427.16,428.2,2554.0,422.0409,423.0282,421.725,422.7518,2554.0
2024-07-01 11:10:00,428.25,428.25,427.2,427.3,3112.0,422.8011,422.8011,421.7645,421.8632,3112.0
2024-07-01 11:20:00,427.41,428.04,427.29,427.79,2022.0,421.9718,422.5938,421.8533,422.347,2022.0
2024-07-01 11:30:00,428.0,428.02,427.33,427.44,2699.0,422.5543,422.5741,421.8928,422.0014,2699.0
2024-07-01 11:40:00,427.39,427.39,426.73,426.88,1800.0,421.9521,421.9521,421.3005,421.4486,1800.0
2024-07-01 11:50:00,427.05,427.05,426.58,426.75,2807.0,421.6164,421.6164,421.1524,421.3202,2807.0
2024-07-01 12:00:00,426.66,426.94,426.39,426.71,2099.0,421.2314,421.5078,420.9648,421.2807,2099.0
2024-07-01 12:10:00,427.09,428.02,427.08,428.02,2326.0,421.6559,422.5741,421.646,422.5741,2326.0
2024-07-01 12:20:00,427.99,428.11,427.8,427.91,1133.0,422.5444,422.6629,422.3569,422.4655,1133.0
2024-07-01 12:30:00,428.0,428.02,427.69,427.69,2032.0,422.5543,422.5741,422.2483,422.2483,2032.0
2024-07-01 12:40:00,427.54,428.15,427.54,427.75,4700.0,422.1002,422.7024,422.1002,422.3075,4700.0
2024-07-01 12:50:00,427.55,427.55,427.38,427.55,504.0,422.11,422.11,421.9422,422.11,504.0
2024-07-01 13:00:00,427.7,427.94,427.59,427.94,1445.0,422.2581,422.4951,422.1495,422.4951,1445.0
2024-07-01 13:10:00,427.78,428.03,427.77,427.81,1908.0,422.3371,422.5839,422.3272,422.3667,1908.0
2024-07-01 13:20:00,427.86,428.18,427.86,428.12,4799.0,422.4161,422.732,422.4161,422.6728,4799.0
2024-07-01 13:30:00,428.03,428.15,427.94,428.07,2622.0,422.5839,422.7024,422.4951,422.6234,2622.0
2024-07-01 13:40:00,427.94,428.08,427.74,427.75,1742.0,422.4951,422.6333,422.2976,422.3075,1742.0
2024-07-01 13:50:00,427.41,427.56,426.97,426.97,2132.0,421.9718,422.1199,421.5374,421.5374,2132.0
2024-07-01 14:00:00,427.13,427.58,426.99,427.58,846.0,421.6954,422.1397,421.5572,422.1397,846.0
2024-07-01 14:10:00,427.48,427.58,426.89,426.89,3267.0,422.0409,422.1397,421.4584,421.4584,3267.0
2024-07-01 14:20:00,426.88,427.43,426.69,426.77,6579.0,421.4486,421.9916,421.261,421.34,6579.0
2024-07-01 14:30:00,426.61,426.91,426.56,426.88,2383.0,421.182,421.4782,421.1326,421.4486,2383.0
2024-07-01 14:40:00,426.72,426.88,426.57,426.57,1826.0,421.2906,421.4486,421.1425,421.1425,1826.0
2024-07-01 14:50:00,426.86,426.86,426.28,426.29,2193.0,421.4288,421.4288,420.8562,420.8661,2193.0
2024-07-01 15:00:00,426.11,426.14,425.77,425.77,2180.0,420.6884,420.718,420.3527,420.3527,2180.0
2024-07-01 15:10:00,425.76,425.76,425.39,425.6,1594.0,420.3428,420.3428,419.9775,420.1848,1594.0
2024-07-01 15:20:00,425.6,425.86,424.78,425.13,5514.0,420.1848,420.4415,419.3753,419.7208,5514.0
2024-07-01 15:30:00,425.4,426.12,425.33,425.99,5544.0,419.9874,420.6982,419.9183,420.5699,5544.0
2024-07-01 15:40:00,426.01,426.25,425.85,426.02,11343.0,420.5896,420.8266,420.4317,420.5995,11343.0
2024-07-01 15:50:00,425.99,426.3,425.84,426.08,70506.0,420.5699,420.8759,420.4218,420.6587,70506.0
2024-07-02 09:30:00,426.06,429.67,426.06,428.83,9273.0,420.639,424.2031,420.639,423.3737,9273.0
2024-07-02 09:40:00,428.62,429.13,427.55,427.55,1924.0,423.1664,423.6699,422.11,422.11,1924.0
2024-07-02 09:50:00,428.56,430.23,428.52,430.23,5239.0,423.1072,424.7559,423.0677,424.7559,5239.0
2024-07-02 10:00:00,430.24,432.3,429.97,431.07,6052.0,424.7658,426.7996,424.4992,425.5852,6052.0
2024-07-02 10:10:00,430.92,431.75,430.92,431.41,2134.0,425.4372,426.2566,425.4372,425.9209,2134.0
2024-07-02 10:20:00,431.33,431.79,431.32,431.65,3129.0,425.8419,426.2961,425.8321,426.1579,3129.0
2024-07-02 10:30:00,431.75,431.85,431.44,431.71,2879.0,426.2566,426.3553,425.9505,426.2171,2879.0
2024-07-02 10:40:00,431.69,431.69,430.64,431.17,4116.0,426.1974,426.1974,425.1607,425.684,4116.0
2024-07-02 10:50:00,431.34,431.74,431.33,431.74,1664.0,425.8518,426.2467,425.8419,426.2467,1664.0
2024-07-02 11:00:00,431.74,431.75,430.8,431.16,3835.0,426.2467,426.2566,425.3187,425.6741,3835.0
2024-07-02 11:10:00,430.72,431.41,430.64,430.99,1697.0,425.2397,425.9209,425.1607,425.5063,1697.0
2024-07-02 11:20:00,431.11,431.44,431.11,431.26,600.0,425.6247,425.9505,425.6247,425.7728,600.0
2024-07-02 11:30:00,431.47,431.47,431.04,431.04,1622.0,425.9802,425.9802,425.5556,425.5556,1622.0
2024-07-02 11:40:00,431.12,431.18,430.69,430.86,2698.0,425.6346,425.6938,425.2101,425.3779,2698.0
2024-07-02 11:50:00,431.02,431.22,430.96,431.19,1877.0,425.5359,425.7333,425.4766,425.7037,1877.0
2024-07-02 12:00:00,431.18,431.18,430.67,430.78,7440.0,425.6938,425.6938,425.1903,425.2989,7440.0
2024-07-02 12:10:00,430.98,431.05,430.81,430.81,1502.0,425.4964,425.5655,425.3286,425.3286,1502.0
2024-07-02 12:20:00,430.91,431.14,430.9,431.12,500.0,425.4273,425.6544,425.4174,425.6346,500.0
2024-07-02 12:30:00,430.96,431.33,430.96,431.25,1441.0,425.4766,425.8419,425.4766,425.763,1441.0
2024-07-02 12:40:00,431.25,431.74,431.25,431.62,1212.0,425.763,426.2467,425.763,426.1282,1212.0
2024-07-02 12:50:00,431.63,432.05,431.41,431.41,1867.0,426.1381,426.5528,425.9209,425.9209,1867.0
2024-07-02 13:00:00,431.27,431.75,431.27,431.75,875.0,425.7827,426.2566,425.7827,426.2566,875.0
2024-07-02 13:10:00,431.62,431.62,431.0,431.08,6522.0,426.1282,426.1282,425.5161,425.5951,6522.0
2024-07-02 13:20:00,431.23,431.24,430.87,431.01,1001.0,425.7432,425.7531,425.3878,425.526,1001.0
2024-07-02 13:30:00,430.98,431.06,430.89,431.04,958.0,425.4964,425.5754,425.4075,425.5556,958.0
2024-07-02 13:40:00,431.1,431.23,430.96,431.06,1618.0,425.6149,425.7432,425.4766,425.5754,1618.0
2024-07-02 13:50:00,431.31,431.42,431.21,431.21,300.0,425.8222,425.9308,425.7235,425.7235,300.0
2024-07-02 14:00:00,431.17,431.65,431.17,431.65,809.0,425.684,426.1579,425.684,426.1579,809.0
2024-07-02 14:10:00,431.74,431.75,431.61,431.69,1100.0,426.2467,426.2566,426.1184,426.1974,1100.0
2024-07-02 14:20:00,431.81,432.2,431.77,432.07,3225.0,426.3158,426.7009,426.2763,426.5725,3225.0
2024-07-02 14:30:00,431.87,432.31,431.87,432.12,4146.0,426.3751,426.8095,426.3751,426.6219,4146.0
2024-07-02 14:40:00,432.03,432.49,432.03,432.44,2370.0,426.533,426.9872,426.533,426.9378,2370.0
2024-07-02 14:50:00,432.32,432.65,431.87,432.14,4001.0,426.8193,427.1451,426.3751,426.6416,4001.0
2024-07-02 15:00:00,431.86,432.06,431.77,431.99,1652.0,426.3652,426.5626,426.2763,426.4935,1652.0
2024-07-02 15:10:00,432.21,432.73,432.16,432.73,1148.0,426.7107,427.2241,426.6614,427.2241,1148.0
2024-07-02 15:20:00,432.67,433.13,432.49,433.13,3470.0,427.1649,427.619,426.9872,427.619,3470.0
2024-07-02 15:30:00,433.11,433.54,433.11,433.44,3970.0,427.5993,428.0238,427.5993,427.9251,3970.0
2024-07-02 15:40:00,433.35,434.42,433.35,433.93,5606.0,427.8362,428.8926,427.8362,428.4089,5606.0
2024-07-02 15:50:00,434.03,434.62,433.61,434.03,16561.0,428.5076,429.0901,428.0929,428.5076,16561.0
2024-07-03 09:30:00,435.13,438.34,435.13,435.75,2872.0,429.5936,432.7627,429.5936,430.2057,2872.0
2024-07-03 09:40:00,435.28,435.54,433.89,434.9,3103.0,429.7417,429.9984,428.3694,429.3665,3103.0
2024-07-03 09:50:00,434.9,434.98,434.07,434.98,2286.0,429.3665,429.4455,428.5471,429.4455,2286.0
2024-07-03 10:00:00,435.08,436.05,434.33,436.04,2313.0,429.5442,430.5019,428.8038,430.492,2313.0
2024-07-03 10:10:00,435.54,436.31,434.24,434.25,2777.0,429.9984,430.7586,428.7149,428.7248,2777.0
2024-07-03 10:20:00,434.18,434.88,434.17,434.24,1924.0,428.6557,429.3468,428.6458,428.7149,1924.0
2024-07-03 10:30:00,434.09,434.1,433.15,433.4,2290.0,428.5668,428.5767,427.6388,427.8856,2290.0
2024-07-03 10:40:00,433.09,433.26,431.87,432.23,2632.0,427.5795,427.7474,426.3751,426.7305,2632.0
2024-07-03 10:50:00,432.19,432.91,431.86,431.9,2773.0,426.691,427.4018,426.3652,426.4047,2773.0
2024-07-03 11:00:00,431.91,432.54,431.91,432.52,1200.0,426.4146,427.0365,426.4146,427.0168,1200.0
2024-07-03 11:10:00,432.52,432.52,431.99,431.99,2162.0,427.0168,427.0168,426.4935,426.4935,2162.0
2024-07-03 11:20:00,432.3,432.69,432.19,432.19,2557.0,426.7996,427.1846,426.691,426.691,2557.0
2024-07-03 11:30:00,432.56,432.56,432.5,432.5,200.0,427.0563,427.0563,426.9971,426.9971,200.0
2024-07-03 11:40:00,432.45,432.45,432.13,432.37,1302.0,426.9477,426.9477,426.6318,426.8687,1302.0
2024-07-03 11:50:00,432.34,432.39,432.02,432.39,1837.0,426.8391,426.8885,426.5232,426.8885,1837.0
2024-07-03 12:00:00,432.01,432.75,432.01,432.65,1353.0,426.5133,427.2439,426.5133,427.1451,1353.0
2024-07-03 12:10:00,432.63,433.68,432.63,433.15,1558.0,427.1254,428.162,427.1254,427.6388,1558.0
2024-07-03 12:20:00,433.33,433.46,433.12,433.29,1314.0,427.8165,427.9448,427.6092,427.777,1314.0
2024-07-03 12:30:00,433.45,433.61,433.35,433.54,2324.0,427.935,428.0929,427.8362,428.0238,2324.0
2024-07-03 12:40:00,433.68,434.1,433.68,433.73,3578.0,428.162,428.5767,428.162,428.2114,3578.0
2024-07-03 12:50:00,433.59,434.77,433.49,433.94,11437.0,428.0732,429.2382,427.9745,428.4187,11437.0
2024-07-05 09:30:00,432.78,434.22,430.82,432.98,5107.0,427.2735,428.6952,425.3384,427.4709,5107.0
2024-07-05 09:40:00,431.84,431.99,429.98,429.98,1681.0,426.3454,426.4935,424.5091,424.5091,1681.0
2024-07-05 09:50:00,429.73,430.43,428.89,428.89,300.0,424.2623,424.9534,423.433,423.433,300.0
2024-07-05 10:00:00,429.44,429.74,429.01,429.59,2384.0,423.976,424.2722,423.5515,424.1241,2384.0
2024-07-05 10:10:00,428.81,429.59,428.81,429.4,961.0,423.354,424.1241,423.354,423.9365,961.0
2024-07-05 10:20:00,429.0,429.57,429.0,429.22,609.0,423.5416,424.1043,423.5416,423.7588,609.0
2024-07-05 10:30:00,429.18,429.43,429.16,429.41,404.0,423.7193,423.9661,423.6995,423.9464,404.0
2024-07-05 10:40:00,429.63,429.72,429.5,429.72,823.0,424.1636,424.2524,424.0352,424.2524,823.0
2024-07-05 10:50:00,430.0,430.3,430.0,430.17,854.0,424.5289,424.825,424.5289,424.6967,854.0
2024-07-05 11:00:00,430.25,430.82,430.22,430.55,921.0,424.7757,425.3384,424.7461,425.0719,921.0
2024-07-05 11:10:00,430.3,430.39,430.0,430.0,1300.0,424.825,424.9139,424.5289,424.5289,1300.0
2024-07-05 11:20:00,429.9,430.23,429.9,430.23,400.0,424.4301,424.7559,424.4301,424.7559,400.0
2024-07-05 11:30:00,430.37,430.37,430.15,430.15,425.0,424.8942,424.8942,424.677,424.677,425.0
2024-07-05 11:40:00,429.93,430.11,429.92,430.1,1310.0,424.4598,424.6375,424.4499,424.6276,1310.0
2024-07-05 11:50:00,429.7,430.01,429.7,430.0,837.0,424.2327,424.5387,424.2327,424.5289,837.0
2024-07-05 12:00:00,429.77,429.99,429.62,429.99,803.0,424.3018,424.519,424.1537,424.519,803.0
2024-07-05 12:10:00,430.18,430.18,430.01,430.13,1157.0,424.7066,424.7066,424.5387,424.6572,1157.0
2024-07-05 12:20:00,429.87,429.87,429.44,429.44,800.0,424.4005,424.4005,423.976,423.976,800.0
2024-07-05 12:30:00,429.17,429.45,429.17,429.45,400.0,423.7094,423.9859,423.7094,423.9859,400.0
2024-07-05 12:40:00,429.45,429.64,429.44,429.63,878.0,423.9859,424.1734,423.976,424.1636,878.0
2024-07-05 12:50:00,429.63,429.63,429.63,429.63,0.0,424.1636,424.1636,424.1636,424.1636,0.0
2024-07-05 13:00:00,429.97,430.2,429.82,430.15,1614.0,424.4992,424.7263,424.3511,424.677,1614.0
2024-07-05 13:10:00,430.19,430.2,429.51,430.14,1834.0,424.7164,424.7263,424.0451,424.6671,1834.0
2024-07-05 13:20:00,430.36,430.36,429.9,430.21,546.0,424.8843,424.8843,424.4301,424.7362,546.0
2024-07-05 13:30:00,430.46,430.54,430.43,430.54,718.0,424.983,425.062,424.9534,425.062,718.0
2024-07-05 13:40:00,430.89,430.89,430.7,430.86,1015.0,425.4075,425.4075,425.22,425.3779,1015.0
2024-07-05 13:50:00,431.2,431.2,431.06,431.12,900.0,425.7136,425.7136,425.5754,425.6346,900.0
2024-07-05 14:00:00,431.13,431.13,430.57,430.57,1513.0,425.6445,425.6445,425.0916,425.0916,1513.0
2024-07-05 14:10:00,430.72,430.84,430.72,430.84,202.0,425.2397,425.3582,425.2397,425.3582,202.0
2024-07-05 14:20:00,431.17,431.2,431.15,431.2,400.0,425.684,425.7136,425.6642,425.7136,400.0
2024-07-05 14:30:00,431.23,431.37,431.21,431.21,632.0,425.7432,425.8814,425.7235,425.7235,632.0
2024-07-05 14:40:00,431.56,431.61,431.42,431.42,525.0,426.069,426.1184,425.9308,425.9308,525.0
2024-07-05 14:50:00,431.5,431.5,431.21,431.48,2447.0,426.0098,426.0098,425.7235,425.99,2447.0
2024-07-05 15:00:00,431.53,431.69,431.5,431.56,1168.0,426.0394,426.1974,426.0098,426.069,1168.0
2024-07-05 15:10:00,431.65,431.87,431.65,431.87,407.0,426.1579,426.3751,426.1579,426.3751,407.0
2024-07-05 15:20:00,431.78,431.86,431.69,431.69,1299.0,426.2862,426.3652,426.1974,426.1974,1299.0
2024-07-05 15:30:00,431.67,432.24,431.6,432.12,2348.0,426.1776,426.7404,426.1085,426.6219,2348.0
2024-07-05 15:40:00,432.03,432.16,431.87,432.16,3340.0,426.533,426.6614,426.3751,426.6614,3340.0
2024-07-05 15:50:00,432.18,432.97,432.15,432.41,12152.0,426.6811,427.4611,426.6515,426.9082,12152.0
2024-07-08 09:30:00,432.89,436.34,432.89,433.95,5743.0,427.3821,430.7882,427.3821,428.4286,5743.0
2024-07-08 09:40:00,434.77,434.81,433.06,433.15,2882.0,429.2382,429.2777,427.5499,427.6388,2882.0
2024-07-08 09:50:00,433.11,433.11,433.1,433.11,200.0,427.5993,427.5993,427.5894,427.5993,200.0
2024-07-08 10:00:00,433.0,433.1,432.19,432.54,5288.0,427.4907,427.5894,426.691,427.0365,5288.0
2024-07-08 10:10:00,432.55,432.56,431.71,431.71,5855.0,427.0464,427.0563,426.2171,426.2171,5855.0
2024-07-08 10:20:00,431.56,432.01,431.39,431.5,2540.0,426.069,426.5133,425.9012,426.0098,2540.0
2024-07-08 10:30:00,431.5,431.5,431.05,431.26,1462.0,426.0098,426.0098,425.5655,425.7728,1462.0
2024-07-08 10:40:00,431.09,431.09,430.79,430.9,1155.0,425.605,425.605,425.3088,425.4174,1155.0
2024-07-08 10:50:00,430.61,430.77,430.32,430.56,1207.0,425.1311,425.2891,424.8448,425.0817,1207.0
2024-07-08 11:00:00,430.6,430.6,430.2,430.59,3700.0,425.1212,425.1212,424.7263,425.1114,3700.0
2024-07-08 11:10:00,430.59,430.65,430.11,430.11,1235.0,425.1114,425.1706,424.6375,424.6375,1235.0
2024-07-08 11:20:00,430.1,430.1,429.91,429.93,793.0,424.6276,424.6276,424.44,424.4598,793.0
2024-07-08 11:30:00,429.79,429.79,429.15,429.24,628.0,424.3215,424.3215,423.6897,423.7785,628.0
2024-07-08 11:40:00,429.17,429.83,429.17,429.71,1801.0,423.7094,424.361,423.7094,424.2425,1801.0
2024-07-08 11:50:00,429.51,429.51,428.9,428.9,2896.0,424.0451,424.0451,423.4429,423.4429,2896.0
2024-07-08 12:00:00,428.69,428.75,428.36,428.74,1236.0,423.2355,423.2948,422.9097,423.2849,1236.0
2024-07-08 12:10:00,429.0,429.01,428.71,428.71,642.0,423.5416,423.5515,423.2553,423.2553,642.0
2024-07-08 12:20:00,428.77,428.77,428.66,428.73,851.0,423.3145,423.3145,423.2059,423.275,851.0
2024-07-08 12:30:00,428.84,428.99,428.7,428.99,2900.0,423.3836,423.5317,423.2454,423.5317,2900.0
2024-07-08 12:40:00,428.94,428.94,428.85,428.85,600.0,423.4823,423.4823,423.3935,423.3935,600.0
2024-07-08 12:50:00,428.56,428.56,428.55,428.55,980.0,423.1072,423.1072,423.0973,423.0973,980.0
2024-07-08 13:00:00,428.31,428.63,428.28,428.44,1320.0,422.8604,423.1763,422.8307,422.9887,1320.0
2024-07-08 13:10:00,428.47,428.67,428.46,428.61,487.0,423.0183,423.2158,423.0085,423.1565,487.0
2024-07-08 13:20:00,428.47,428.62,428.46,428.46,1404.0,423.0183,423.1664,423.0085,423.0085,1404.0
2024-07-08 13:30:00,428.22,428.87,428.12,428.87,933.0,422.7715,423.4132,422.6728,423.4132,933.0
2024-07-08 13:40:00,428.75,428.82,428.75,428.81,200.0,423.2948,423.3639,423.2948,423.354,200.0
2024-07-08 13:50:00,428.81,428.94,428.73,428.94,1066.0,423.354,423.4823,423.275,423.4823,1066.0
2024-07-08 14:00:00,428.82,428.82,428.63,428.8,914.0,423.3639,423.3639,423.1763,423.3441,914.0
2024-07-08 14:10:00,428.65,428.86,428.65,428.86,1019.0,423.196,423.4034,423.196,423.4034,1019.0
2024-07-08 14:20:00,428.86,428.9,428.64,428.71,2977.0,423.4034,423.4429,423.1862,423.2553,2977.0
2024-07-08 14:30:00,428.61,428.61,428.47,428.56,700.0,423.1565,423.1565,423.0183,423.1072,700.0
2024-07-08 14:40:00,428.56,428.56,428.2,428.55,2596.0,423.1072,423.1072,422.7518,423.0973,2596.0
2024-07-08 14:50:00,428.41,428.59,428.4,428.59,1395.0,422.9591,423.1368,422.9492,423.1368,1395.0
2024-07-08 15:00:00,428.77,428.84,428.77,428.8,562.0,423.3145,423.3836,423.3145,423.3441,562.0
2024-07-08 15:10:00,429.06,429.06,428.65,428.73,1781.0,423.6008,423.6008,423.196,423.275,1781.0
2024-07-08 15:20:00,428.73,429.6,428.72,429.39,7546.0,423.275,424.1339,423.2651,423.9266,7546.0
2024-07-08 15:30:00,429.23,429.23,428.83,429.0,7665.0,423.7687,423.7687,423.3737,423.5416,7665.0
2024-07-08 15:40:00,429.08,429.08,428.3,428.54,2797.0,423.6206,423.6206,422.8505,423.0874,2797.0
2024-07-08 15:50:00,428.63,428.82,426.68,427.35,65182.0,423.1763,423.3639,421.2511,421.9126,65182.0
2024-07-09 09:30:00,425.91,429.52,425.91,427.38,10482.0,420.4909,424.055,420.4909,421.9422,10482.0
2024-07-09 09:40:00,427.0,428.84,427.0,428.58,3707.0,421.567,423.3836,421.567,423.1269,3707.0
2024-07-09 09:50:00,428.92,429.68,428.89,429.44,5402.0,423.4626,424.2129,423.433,423.976,5402.0
2024-07-09 10:00:00,429.57,430.05,429.43,429.75,6261.0,424.1043,424.5782,423.9661,424.282,6261.0
2024-07-09 10:10:00,429.41,429.87,429.22,429.77,4152.0,423.9464,424.4005,423.7588,424.3018,4152.0
2024-07-09 10:20:00,429.6,430.51,429.12,430.5,3105.0,424.1339,425.0324,423.6601,425.0225,3105.0
2024-07-09 10:30:00,430.86,431.11,430.66,431.11,2735.0,425.3779,425.6247,425.1805,425.6247,2735.0
2024-07-09 10:40:00,431.35,431.76,431.35,431.76,1400.0,425.8617,426.2665,425.8617,426.2665,1400.0
2024-07-09 10:50:00,431.99,432.23,431.61,431.93,1874.0,426.4935,426.7305,426.1184,426.4343,1874.0
2024-07-09 11:00:00,431.93,432.33,431.82,432.07,1251.0,426.4343,426.8292,426.3257,426.5725,1251.0
2024-07-09 11:10:00,432.22,432.28,431.99,431.99,1526.0,426.7206,426.7798,426.4935,426.4935,1526.0
2024-07-09 11:20:00,432.11,432.13,431.88,432.05,800.0,426.612,426.6318,426.3849,426.5528,800.0
2024-07-09 11:30:00,432.22,432.91,432.21,432.74,2011.0,426.7206,427.4018,426.7107,427.234,2011.0
2024-07-09 11:40:00,433.02,433.4,433.02,433.4,1100.0,427.5104,427.8856,427.5104,427.8856,1100.0
2024-07-09 11:50:00,433.34,433.67,433.24,433.24,3486.0,427.8264,428.1522,427.7276,427.7276,3486.0
2024-07-09 12:00:00,433.91,434.07,433.91,434.06,548.0,428.3891,428.5471,428.3891,428.5372,548.0
2024-07-09 12:10:00,434.08,434.08,433.96,433.96,1429.0,428.5569,428.5569,428.4385,428.4385,1429.0
2024-07-09 12:20:00,433.97,434.7,433.96,434.69,1627.0,428.4483,429.1691,428.4385,429.1592,1627.0
2024-07-09 12:30:00,434.83,434.86,434.56,434.82,1412.0,429.2974,429.327,429.0308,429.2875,1412.0
2024-07-09 12:40:00,435.25,435.47,434.94,435.47,1770.0,429.7121,429.9293,429.406,429.9293,1770.0
2024-07-09 12:50:00,435.25,435.47,435.06,435.47,1218.0,429.7121,429.9293,429.5245,429.9293,1218.0
2024-07-09 13:00:00,435.65,436.48,435.65,436.03,2195.0,430.107,430.9264,430.107,430.4821,2195.0
2024-07-09 13:10:00,436.45,436.57,435.15,435.37,1799.0,430.8968,431.0153,429.6133,429.8305,1799.0
2024-07-09 13:20:00,435.37,435.85,435.37,435.8,2984.0,429.8305,430.3044,429.8305,430.2551,2984.0
2024-07-09 13:30:00,435.64,435.84,435.34,435.68,1477.0,430.0971,430.2946,429.8009,430.1366,1477.0
2024-07-09 13:40:00,435.57,435.66,435.34,435.34,2137.0,430.028,430.1168,429.8009,429.8009,2137.0
2024-07-09 13:50:00,435.35,435.35,434.71,434.96,1000.0,429.8108,429.8108,429.1789,429.4258,1000.0
2024-07-09 14:00:00,434.75,434.75,434.26,434.29,3370.0,429.2184,429.2184,428.7347,428.7643,3370.0
2024-07-09 14:10:00,433.9,434.41,433.64,434.21,1804.0,428.3792,428.8827,428.1225,428.6853,1804.0
2024-07-09 14:20:00,433.73,433.75,433.3,433.36,2984.0,428.2114,428.2311,427.7869,427.8461,2984.0
2024-07-09 14:30:00,433.18,433.77,433.18,433.41,3427.0,427.6684,428.2509,427.6684,427.8955,3427.0
2024-07-09 14:40:00,433.24,433.5,432.86,433.49,1722.0,427.7276,427.9843,427.3525,427.9745,1722.0
2024-07-09 14:50:00,433.27,433.3,432.85,433.14,3306.0,427.7573,427.7869,427.3426,427.6289,3306.0
2024-07-09 15:00:00,433.12,433.2,432.78,433.01,4438.0,427.6092,427.6881,427.2735,427.5006,4438.0
2024-07-09 15:10:00,432.81,432.84,432.52,432.69,2361.0,427.3031,427.3327,427.0168,427.1846,2361.0
2024-07-09 15:20:00,432.73,433.08,432.54,433.08,3293.0,427.2241,427.5697,427.0365,427.5697,3293.0
2024-07-09 15:30:00,433.07,433.32,432.76,433.15,3209.0,427.5598,427.8066,427.2537,427.6388,3209.0
2024-07-09 15:40:00,433.3,433.39,432.59,432.98,6547.0,427.7869,427.8757,427.0859,427.4709,6547.0
2024-07-09 15:50:00,433.14,433.68,432.85,433.42,22594.0,427.6289,428.162,427.3426,427.9053,22594.0
2024-07-10 09:30:00,435.6,435.81,433.49,434.66,3637.0,430.0576,430.2649,427.9745,429.1296,3637.0
2024-07-10 09:40:00,434.03,434.61,432.79,434.61,2200.0,428.5076,429.0802,427.2834,429.0802,2200.0
2024-07-10 09:50:00,434.15,434.86,434.14,434.86,900.0,428.6261,429.327,428.6162,429.327,900.0
2024-07-10 10:00:00,434.18,435.6,434.04,434.85,2338.0,428.6557,430.0576,428.5175,429.3172,2338.0
2024-07-10 10:10:00,434.64,434.72,434.52,434.68,400.0,429.1098,429.1888,428.9913,429.1493,400.0
2024-07-10 10:20:00,434.78,434.81,434.35,434.35,1012.0,429.248,429.2777,428.8235,428.8235,1012.0
2024-07-10 10:30:00,434.44,435.17,434.23,434.59,2299.0,428.9124,429.6331,428.705,429.0605,2299.0
2024-07-10 10:40:00,434.37,435.03,434.06,435.03,700.0,428.8433,429.4949,428.5372,429.4949,700.0
2024-07-10 10:50:00,434.96,436.13,434.96,436.13,801.0,429.4258,430.5809,429.4258,430.5809,801.0
2024-07-10 11:00:00,436.81,436.83,436.24,436.34,1314.0,431.2522,431.272,430.6895,430.7882,1314.0
2024-07-10 11:10:00,436.52,437.05,436.52,437.0,4698.0,430.9659,431.4892,430.9659,431.4398,4698.0
2024-07-10 11:20:00,437.08,437.23,436.95,437.09,1306.0,431.5188,431.6669,431.3904,431.5286,1306.0
2024-07-10 11:30:00,437.01,437.62,436.78,437.62,2548.0,431.4497,432.0519,431.2226,432.0519,2548.0
2024-07-10 11:40:00,437.66,437.87,437.5,437.87,861.0,432.0914,432.2987,431.9334,432.2987,861.0
2024-07-10 11:50:00,437.94,437.94,437.78,437.84,600.0,432.3678,432.3678,432.2099,432.2691,600.0
2024-07-10 12:00:00,437.7,437.81,437.67,437.8,1875.0,432.1309,432.2395,432.1013,432.2296,1875.0
2024-07-10 12:10:00,437.7,437.96,437.67,437.87,1586.0,432.1309,432.3876,432.1013,432.2987,1586.0
2024-07-10 12:20:00,438.03,438.32,437.99,438.25,1559.0,432.4567,432.743,432.4172,432.6739,1559.0
2024-07-10 12:30:00,438.04,438.17,437.64,437.64,2964.0,432.4666,432.5949,432.0717,432.0717,2964.0
2024-07-10 12:40:00,437.78,438.19,437.6,438.07,3510.0,432.2099,432.6147,432.0322,432.4962,3510.0
2024-07-10 12:50:00,437.89,437.96,437.67,437.96,1214.0,432.3185,432.3876,432.1013,432.3876,1214.0
2024-07-10 13:00:00,438.59,438.84,438.48,438.59,582.0,433.0096,433.2564,432.901,433.0096,582.0
2024-07-10 13:10:00,438.92,439.14,438.92,439.06,1382.0,433.3354,433.5526,433.3354,433.4736,1382.0
2024-07-10 13:20:00,438.74,438.74,438.26,438.39,600.0,433.1577,433.1577,432.6838,432.8121,600.0
2024-07-10 13:30:00,438.35,438.43,437.89,438.27,1386.0,432.7726,432.8516,432.3185,432.6936,1386.0
2024-07-10 13:40:00,438.32,438.49,438.32,438.49,725.0,432.743,432.9108,432.743,432.9108,725.0
2024-07-10 13:50:00,438.29,438.29,437.88,437.89,1260.0,432.7134,432.7134,432.3086,432.3185,1260.0
2024-07-10 14:00:00,437.82,437.95,437.7,437.7,800.0,432.2494,432.3777,432.1309,432.1309,800.0
2024-07-10 14:10:00,437.81,438.47,437.71,438.34,3060.0,432.2395,432.8911,432.1408,432.7627,3060.0
2024-07-10 14:20:00,438.34,438.34,437.84,437.84,1358.0,432.7627,432.7627,432.2691,432.2691,1358.0
2024-07-10 14:30:00,437.92,438.11,437.77,438.11,1532.0,432.3481,432.5357,432.2,432.5357,1532.0
2024-07-10 14:40:00,438.15,438.54,437.94,437.94,2905.0,432.5752,432.9602,432.3678,432.3678,2905.0
2024-07-10 14:50:00,437.81,438.01,437.57,437.57,1613.0,432.2395,432.4369,432.0025,432.0025,1613.0
2024-07-10 15:00:00,438.02,438.08,437.73,438.05,1880.0,432.4468,432.5061,432.1605,432.4764,1880.0
2024-07-10 15:10:00,438.05,438.33,437.88,438.33,2229.0,432.4764,432.7529,432.3086,432.7529,2229.0
2024-07-10 15:20:00,438.6,438.7,438.41,438.69,2837.0,433.0194,433.1182,432.8319,433.1083,2837.0
2024-07-10 15:30:00,438.73,438.92,438.53,438.64,2276.0,433.1478,433.3354,432.9503,433.0589,2276.0
2024-07-10 15:40:00,438.76,439.2,438.72,439.2,4053.0,433.1774,433.6118,433.1379,433.6118,4053.0
2024-07-10 15:50:00,439.2,440.81,439.2,440.78,18247.0,433.6118,435.2013,433.6118,435.1717,18247.0
2024-07-11 09:30:00,440.63,440.83,440.63,440.83,4910.0,435.0236,435.2211,435.0236,435.2211,4910.0
2024-07-11 09:40:00,439.56,441.01,439.23,440.15,4597.0,433.9672,435.3988,433.6414,434.5497,4597.0
2024-07-11 09:50:00,440.0,440.73,438.38,439.64,3051.0,434.4016,435.1223,432.8022,434.0462,3051.0
2024-07-11 10:00:00,439.86,441.67,439.86,441.39,1600.0,434.2634,436.0504,434.2634,435.7739,1600.0
2024-07-11 10:10:00,441.67,442.25,441.08,441.08,4791.0,436.0504,436.623,435.4679,435.4679,4791.0
2024-07-11 10:20:00,441.84,441.86,441.07,441.07,1100.0,436.2182,436.238,435.458,435.458,1100.0
2024-07-11 10:30:00,441.48,441.84,440.99,440.99,1363.0,435.8628,436.2182,435.379,435.379,1363.0
2024-07-11 10:40:00,441.67,441.67,441.26,441.56,800.0,436.0504,436.0504,435.6456,435.9418,800.0
2024-07-11 10:50:00,441.7,441.92,441.44,441.92,1330.0,436.08,436.2972,435.8233,436.2972,1330.0
2024-07-11 11:00:00,442.0,442.21,441.38,441.75,1700.0,436.3762,436.5835,435.7641,436.1294,1700.0
2024-07-11 11:10:00,441.8,441.8,441.32,441.32,2117.0,436.1787,436.1787,435.7048,435.7048,2117.0
2024-07-11 11:20:00,441.5,441.58,440.88,441.42,4800.0,435.8825,435.9615,435.2704,435.8036,4800.0
2024-07-11 11:30:00,441.44,441.67,441.1,441.4,9658.0,435.8233,436.0504,435.4876,435.7838,9658.0
2024-07-11 11:40:00,441.23,441.35,440.33,440.33,2300.0,435.616,435.7344,434.7274,434.7274,2300.0
2024-07-11 11:50:00,440.98,441.11,440.94,440.99,700.0,435.3692,435.4975,435.3297,435.379,700.0
2024-07-11 12:00:00,440.97,440.97,439.79,440.0,3467.0,435.3593,435.3593,434.1943,434.4016,3467.0
2024-07-11 12:10:00,440.03,440.35,440.03,440.11,600.0,434.4312,434.7472,434.4312,434.5102,600.0
2024-07-11 12:20:00,440.06,440.06,439.61,439.84,1738.0,434.4609,434.4609,434.0166,434.2437,1738.0
2024-07-11 12:30:00,439.59,439.59,438.88,439.0,2464.0,433.9968,433.9968,433.2959,433.4143,2464.0
2024-07-11 12:40:00,438.68,438.96,438.19,438.59,4808.0,433.0984,433.3749,432.6147,433.0096,4808.0
2024-07-11 12:50:00,438.73,439.27,438.5,439.05,2995.0,433.1478,433.6809,432.9207,433.4637,2995.0
2024-07-11 13:00:00,439.03,439.06,438.21,438.79,3995.0,433.444,433.4736,432.6344,433.207,3995.0
2024-07-11 13:10:00,438.84,438.84,438.3,438.35,2467.0,433.2564,433.2564,432.7233,432.7726,2467.0
2024-07-11 13:20:00,438.48,438.74,438.39,438.74,1817.0,432.901,433.1577,432.8121,433.1577,1817.0
2024-07-11 13:30:00,438.52,439.07,438.52,438.77,4288.0,432.9405,433.4835,432.9405,433.1873,4288.0
2024-07-11 13:40:00,438.93,439.49,438.89,439.49,1625.0,433.3452,433.8981,433.3057,433.8981,1625.0
2024-07-11 13:50:00,439.49,439.69,438.94,439.24,3876.0,433.8981,434.0956,433.3551,433.6513,3876.0
2024-07-11 14:00:00,439.49,439.94,439.37,439.72,1825.0,433.8981,434.3424,433.7796,434.1252,1825.0
2024-07-11 14:10:00,439.97,440.01,439.72,440.01,1830.0,434.372,434.4115,434.1252,434.4115,1830.0
2024-07-11 14:20:00,440.36,440.38,439.61,439.68,4778.0,434.757,434.7768,434.0166,434.0857,4778.0
2024-07-11 14:30:00,439.53,440.29,439.53,439.99,1672.0,433.9376,434.6879,433.9376,434.3918,1672.0
2024-07-11 14:40:00,440.09,440.56,440.09,440.41,1754.0,434.4905,434.9545,434.4905,434.8064,1754.0
2024-07-11 14:50:00,440.59,440.59,440.4,440.4,400.0,434.9841,434.9841,434.7965,434.7965,400.0
2024-07-11 15:00:00,440.13,440.13,439.63,439.63,1464.0,434.53,434.53,434.0363,434.0363,1464.0
2024-07-11 15:10:00,439.82,440.1,439.69,439.92,1752.0,434.2239,434.5004,434.0956,434.3226,1752.0
2024-07-11 15:20:00,440.17,440.49,439.91,439.91,2490.0,434.5695,434.8854,434.3128,434.3128,2490.0
2024-07-11 15:30:00,439.92,440.45,439.92,440.25,1264.0,434.3226,434.8459,434.3226,434.6484,1264.0
2024-07-11 15:40:00,440.24,440.6,440.21,440.44,6863.0,434.6386,434.994,434.609,434.836,6863.0
2024-07-11 15:50:00,440.46,440.6,439.81,439.96,29255.0,434.8558,434.994,434.214,434.3621,29255.0
2024-07-12 09:30:00,441.85,443.0,440.99,441.73,7565.0,436.2281,437.3635,435.379,436.1096,7565.0
2024-07-12 09:40:00,440.62,443.25,440.62,443.0,2350.0,435.0137,437.6103,435.0137,437.3635,2350.0
2024-07-12 09:50:00,442.6,442.83,442.22,442.68,3600.0,436.9685,437.1956,436.5934,437.0475,3600.0
2024-07-12 10:00:00,442.73,444.46,442.41,444.21,4866.0,437.0969,438.8049,436.781,438.5581,4866.0
2024-07-12 10:10:00,444.25,446.47,444.25,446.33,2202.0,438.5975,440.7893,438.5975,440.6511,2202.0
2024-07-12 10:20:00,446.12,446.69,445.9,446.69,1506.0,440.4438,441.0065,440.2266,441.0065,1506.0
2024-07-12 10:30:00,446.69,447.07,446.34,447.07,1778.0,441.0065,441.3817,440.661,441.3817,1778.0
2024-07-12 10:40:00,446.92,447.94,446.72,447.42,2362.0,441.2336,442.2406,441.0361,441.7272,2362.0
2024-07-12 10:50:00,447.85,447.85,446.83,447.26,2164.0,442.1517,442.1517,441.1447,441.5693,2164.0
2024-07-12 11:00:00,447.25,447.46,446.46,446.97,905.0,441.5594,441.7667,440.7794,441.2829,905.0
2024-07-12 11:10:00,446.95,448.01,446.95,448.0,2049.0,441.2632,442.3097,441.2632,442.2998,2049.0
2024-07-12 11:20:00,448.21,448.85,447.99,448.85,1765.0,442.5072,443.139,442.29,443.139,1765.0
2024-07-12 11:30:00,448.47,448.97,448.47,448.97,1120.0,442.7639,443.2575,442.7639,443.2575,1120.0
2024-07-12 11:40:00,449.2,449.41,448.92,449.29,2095.0,443.4846,443.6919,443.2081,443.5734,2095.0
2024-07-12 11:50:00,449.27,449.27,449.0,449.0,1389.0,443.5537,443.5537,443.2871,443.2871,1389.0
2024-07-12 12:00:00,448.9,449.14,448.61,448.61,1748.0,443.1884,443.4253,442.9021,442.9021,1748.0
2024-07-12 12:10:00,448.76,449.32,448.6,449.29,1594.0,443.0502,443.603,442.8922,443.5734,1594.0
2024-07-12 12:20:00,449.18,449.18,448.62,448.63,1622.0,443.4648,443.4648,442.9119,442.9218,1622.0
2024-07-12 12:30:00,448.6,448.95,448.2,448.95,2060.0,442.8922,443.2377,442.4973,443.2377,2060.0
2024-07-12 12:40:00,448.73,449.35,448.73,449.35,1149.0,443.0205,443.6327,443.0205,443.6327,1149.0
2024-07-12 12:50:00,449.23,449.41,449.07,449.41,544.0,443.5142,443.6919,443.3562,443.6919,544.0
2024-07-12 13:00:00,449.5,449.51,448.62,448.88,1500.0,443.7807,443.7906,442.9119,443.1686,1500.0
2024-07-12 13:10:00,448.58,448.6,448.18,448.53,3232.0,442.8725,442.8922,442.4775,442.8231,3232.0
2024-07-12 13:20:00,448.56,448.56,448.39,448.51,600.0,442.8527,442.8527,442.6849,442.8033,600.0
2024-07-12 13:30:00,448.28,448.78,448.28,448.62,1866.0,442.5763,443.0699,442.5763,442.9119,1866.0
2024-07-12 13:40:00,448.53,449.13,448.53,449.08,1926.0,442.8231,443.4155,442.8231,443.3661,1926.0
2024-07-12 13:50:00,448.83,448.89,448.73,448.81,800.0,443.1193,443.1785,443.0205,443.0995,800.0
2024-07-12 14:00:00,448.61,448.77,448.31,448.53,2987.0,442.9021,443.06,442.6059,442.8231,2987.0
2024-07-12 14:10:00,448.47,448.62,448.38,448.58,1900.0,442.7639,442.9119,442.675,442.8725,1900.0
2024-07-12 14:20:00,448.51,448.78,448.23,448.52,2748.0,442.8033,443.0699,442.5269,442.8132,2748.0
2024-07-12 14:30:00,448.49,448.49,447.93,448.25,2033.0,442.7836,442.7836,442.2307,442.5467,2033.0
2024-07-12 14:40:00,448.46,448.66,448.3,448.57,861.0,442.754,442.9514,442.596,442.8626,861.0
2024-07-12 14:50:00,448.47,448.47,448.24,448.42,700.0,442.7639,442.7639,442.5368,442.7145,700.0
2024-07-12 15:00:00,448.48,448.52,447.62,447.62,4335.0,442.7737,442.8132,441.9247,441.9247,4335.0
2024-07-12 15:10:00,447.61,448.68,447.6,448.68,3878.0,441.9148,442.9712,441.9049,442.9712,3878.0
2024-07-12 15:20:00,448.7,448.79,448.44,448.6,3601.0,442.9909,443.0798,442.7342,442.8922,3601.0
2024-07-12 15:30:00,448.42,448.64,447.94,447.97,3045.0,442.7145,442.9317,442.2406,442.2702,3045.0
2024-07-12 15:40:00,447.78,447.91,447.15,447.17,5704.0,442.0826,442.211,441.4606,441.4804,5704.0
2024-07-12 15:50:00,447.06,447.27,446.07,446.52,17937.0,441.3718,441.5791,440.3944,440.8387,17937.0
2024-07-15 09:30:00,447.2,449.22,446.23,446.85,7738.0,441.51,443.5043,440.5524,441.1645,7738.0
2024-07-15 09:40:00,446.86,448.83,446.86,448.15,3732.0,441.1743,443.1193,441.1743,442.4479,3732.0
2024-07-15 09:50:00,448.12,448.12,446.5,446.5,7775.0,442.4183,442.4183,440.8189,440.8189,7775.0
2024-07-15 10:00:00,446.54,448.28,446.19,448.28,3754.0,440.8584,442.5763,440.5129,442.5763,3754.0
2024-07-15 10:10:00,448.48,448.55,447.34,448.07,5478.0,442.7737,442.8428,441.6482,442.3689,5478.0
2024-07-15 10:20:00,447.97,448.24,447.38,447.6,2775.0,442.2702,442.5368,441.6877,441.9049,2775.0
2024-07-15 10:30:00,447.22,448.27,447.21,448.22,1603.0,441.5298,442.5664,441.5199,442.517,1603.0
2024-07-15 10:40:00,448.36,449.43,448.12,448.99,4100.0,442.6553,443.7116,442.4183,443.2772,4100.0
2024-07-15 10:50:00,448.88,449.28,448.75,448.75,1106.0,443.1686,443.5635,443.0403,443.0403,1106.0
2024-07-15 11:00:00,448.83,449.28,448.81,449.05,2100.0,443.1193,443.5635,443.0995,443.3365,2100.0
2024-07-15 11:10:00,449.26,449.41,449.01,449.24,1889.0,443.5438,443.6919,443.297,443.5241,1889.0
2024-07-15 11:20:00,449.22,449.23,448.63,449.06,3122.0,443.5043,443.5142,442.9218,443.3463,3122.0
2024-07-15 11:30:00,449.01,449.28,448.87,449.07,1510.0,443.297,443.5635,443.1588,443.3562,1510.0
2024-07-15 11:40:00,449.03,449.22,448.7,448.7,1524.0,443.3167,443.5043,442.9909,442.9909,1524.0
2024-07-15 11:50:00,449.06,449.27,449.05,449.27,200.0,443.3463,443.5537,443.3365,443.5537,200.0
2024-07-15 12:00:00,449.26,449.31,448.84,449.31,1007.0,443.5438,443.5932,443.1291,443.5932,1007.0
2024-07-15 12:10:00,449.28,449.73,448.86,449.73,1555.0,443.5635,444.0078,443.1489,444.0078,1555.0
2024-07-15 12:20:00,449.73,449.94,449.12,449.17,3204.0,444.0078,444.2152,443.4056,443.4549,3204.0
2024-07-15 12:30:00,448.89,448.89,448.13,448.13,443.0,443.1785,443.1785,442.4282,442.4282,443.0
2024-07-15 12:40:00,448.29,448.47,448.06,448.41,2526.0,442.5861,442.7639,442.3591,442.7046,2526.0
2024-07-15 12:50:00,448.04,448.46,448.03,448.36,545.0,442.3393,442.754,442.3295,442.6553,545.0
2024-07-15 13:00:00,448.35,448.51,448.18,448.5,831.0,442.6454,442.8033,442.4775,442.7935,831.0
2024-07-15 13:10:00,448.53,448.8,448.53,448.74,793.0,442.8231,443.0897,442.8231,443.0304,793.0
2024-07-15 13:20:00,448.89,448.89,448.5,448.53,1037.0,443.1785,443.1785,442.7935,442.8231,1037.0
2024-07-15 13:30:00,447.86,448.08,447.58,448.03,1552.0,442.1616,442.3788,441.8852,442.3295,1552.0
2024-07-15 13:40:00,447.86,448.42,447.85,447.98,2000.0,442.1616,442.7145,442.1517,442.2801,2000.0
2024-07-15 13:50:00,448.06,448.19,447.89,448.01,1762.0,442.3591,442.4874,442.1912,442.3097,1762.0
2024-07-15 14:00:00,447.88,447.97,447.75,447.97,710.0,442.1814,442.2702,442.053,442.2702,710.0
2024-07-15 14:10:00,448.21,448.21,447.77,447.93,1549.0,442.5072,442.5072,442.0728,442.2307,1549.0
2024-07-15 14:20:00,447.79,448.47,447.79,448.47,1200.0,442.0925,442.7639,442.0925,442.7639,1200.0
2024-07-15 14:30:00,448.4,448.85,448.3,448.66,1889.0,442.6947,443.139,442.596,442.9514,1889.0
2024-07-15 14:40:00,448.94,449.03,448.51,448.52,1944.0,443.2279,443.3167,442.8033,442.8132,1944.0
2024-07-15 14:50:00,448.4,448.73,448.34,448.49,1500.0,442.6947,443.0205,442.6355,442.7836,1500.0
2024-07-15 15:00:00,448.64,448.64,448.26,448.58,1334.0,442.9317,442.9317,442.5565,442.8725,1334.0
2024-07-15 15:10:00,448.34,448.34,447.88,448.16,2231.0,442.6355,442.6355,442.1814,442.4578,2231.0
2024-07-15 15:20:00,448.11,448.11,447.58,447.7,1130.0,442.4084,442.4084,441.8852,442.0037,1130.0
2024-07-15 15:30:00,447.51,447.73,447.43,447.43,3485.0,441.8161,442.0333,441.7371,441.7371,3485.0
2024-07-15 15:40:00,447.51,447.51,446.35,446.42,5872.0,441.8161,441.8161,440.6708,440.7399,5872.0
2024-07-15 15:50:00,446.54,446.58,445.57,445.81,26782.0,440.8584,440.8979,439.9008,440.1377,26782.0
2024-07-16 09:30:00,438.19,440.04,431.18,438.15,46359.0,432.6147,434.4411,425.6938,432.5752,46359.0
2024-07-16 09:40:00,438.02,439.0,436.06,438.55,14064.0,432.4468,433.4143,430.5118,432.9701,14064.0
2024-07-16 09:50:00,438.17,438.75,432.29,432.3,8943.0,432.5949,433.1675,426.7897,426.7996,8943.0
2024-07-16 10:00:00,433.17,438.58,432.45,437.64,14991.0,427.6585,432.9997,426.9477,432.0717,14991.0
2024-07-16 10:10:00,437.28,437.56,436.63,436.65,5829.0,431.7162,431.9927,431.0745,431.0942,5829.0
2024-07-16 10:20:00,435.94,436.97,435.93,435.95,4112.0,430.3933,431.4102,430.3834,430.4032,4112.0
2024-07-16 10:30:00,435.95,435.95,434.59,434.72,17310.0,430.4032,430.4032,429.0605,429.1888,17310.0
2024-07-16 10:40:00,435.35,437.32,435.01,436.36,8950.0,429.8108,431.7557,429.4751,430.8079,8950.0
2024-07-16 10:50:00,436.36,438.0,436.18,436.61,7627.0,430.8079,432.4271,430.6302,431.0548,7627.0
2024-07-16 11:00:00,436.93,437.87,436.34,437.04,12650.0,431.3707,432.2987,430.7882,431.4793,12650.0
2024-07-16 11:10:00,436.15,436.15,432.97,433.83,9095.0,430.6006,430.6006,427.4611,428.3101,9095.0
2024-07-16 11:20:00,433.74,433.74,433.0,433.71,6170.0,428.2213,428.2213,427.4907,428.1917,6170.0
2024-07-16 11:30:00,433.47,433.5,431.37,432.18,12453.0,427.9547,427.9843,425.8814,426.6811,12453.0
2024-07-16 11:40:00,431.97,432.02,429.92,429.92,9645.0,426.4738,426.5232,424.4499,424.4499,9645.0
2024-07-16 11:50:00,429.94,430.22,429.05,429.51,14483.0,424.4696,424.7461,423.5909,424.0451,14483.0
2024-07-16 12:00:00,429.71,430.61,429.35,430.4,7652.0,424.2425,425.1311,423.8871,424.9238,7652.0
2024-07-16 12:10:00,430.21,430.56,429.28,429.74,8235.0,424.7362,425.0817,423.818,424.2722,8235.0
2024-07-16 12:20:00,430.27,430.91,428.85,429.49,7810.0,424.7954,425.4273,423.3935,424.0253,7810.0
2024-07-16 12:30:00,428.62,429.62,428.24,428.45,6523.0,423.1664,424.1537,422.7913,422.9986,6523.0
2024-07-16 12:40:00,428.42,429.05,428.26,429.01,5400.0,422.969,423.5909,422.811,423.5515,5400.0
2024-07-16 12:50:00,429.03,430.96,429.03,430.44,6533.0,423.5712,425.4766,423.5712,424.9633,6533.0
2024-07-16 13:00:00,430.53,431.04,430.25,430.63,2968.0,425.0521,425.5556,424.7757,425.1508,2968.0
2024-07-16 13:10:00,430.68,431.11,429.57,429.8,2846.0,425.2002,425.6247,424.1043,424.3314,2846.0
2024-07-16 13:20:00,429.86,430.56,429.76,430.56,2748.0,424.3906,425.0817,424.2919,425.0817,2748.0
2024-07-16 13:30:00,430.85,431.81,430.73,431.81,2120.0,425.368,426.3158,425.2496,426.3158,2120.0
2024-07-16 13:40:00,432.06,432.08,431.48,431.97,4976.0,426.5626,426.5824,425.99,426.4738,4976.0
2024-07-16 13:50:00,432.26,432.35,431.78,431.85,4007.0,426.7601,426.849,426.2862,426.3553,4007.0
2024-07-16 14:00:00,432.04,432.6,431.17,431.17,5208.0,426.5429,427.0958,425.684,425.684,5208.0
2024-07-16 14:10:00,431.42,431.85,431.04,431.22,5506.0,425.9308,426.3553,425.5556,425.7333,5506.0
2024-07-16 14:20:00,430.5,430.76,429.7,430.17,6550.0,425.0225,425.2792,424.2327,424.6967,6550.0
2024-07-16 14:30:00,430.13,430.16,428.87,429.66,8601.0,424.6572,424.6868,423.4132,424.1932,8601.0
2024-07-16 14:40:00,429.66,429.99,428.89,429.12,6140.0,424.1932,424.519,423.433,423.6601,6140.0
2024-07-16 14:50:00,429.37,429.94,428.22,428.81,3052.0,423.9069,424.4696,422.7715,423.354,3052.0
2024-07-16 15:00:00,428.73,429.04,428.25,428.8,5338.0,423.275,423.5811,422.8011,423.3441,5338.0
2024-07-16 15:10:00,429.28,430.75,429.28,430.75,2361.0,423.818,425.2693,423.818,425.2693,2361.0
2024-07-16 15:20:00,430.6,430.97,429.98,430.43,7403.0,425.1212,425.4865,424.5091,424.9534,7403.0
2024-07-16 15:30:00,430.15,430.6,429.66,430.28,16674.0,424.677,425.1212,424.1932,424.8053,16674.0
2024-07-16 15:40:00,430.36,430.44,429.17,429.32,17253.0,424.8843,424.9633,423.7094,423.8575,17253.0
2024-07-16 15:50:00,429.27,429.85,428.37,429.02,74609.0,423.8081,424.3808,422.9196,423.5613,74609.0
2024-07-17 09:30:00,427.42,428.67,424.6,424.8,11647.0,421.9817,423.2158,419.1976,419.395,11647.0
2024-07-17 09:40:00,425.13,427.12,424.92,425.47,5546.0,419.7208,421.6855,419.5135,420.0565,5546.0
2024-07-17 09:50:00,425.41,425.41,423.31,425.24,21820.0,419.9973,419.9973,417.924,419.8294,21820.0
2024-07-17 10:00:00,424.89,428.32,424.88,426.14,22860.0,419.4839,422.8702,419.474,420.718,22860.0
2024-07-17 10:10:00,425.94,426.77,425.14,425.91,27258.0,420.5205,421.34,419.7307,420.4909,27258.0
2024-07-17 10:20:00,426.06,426.84,425.29,426.21,13173.0,420.639,421.4091,419.8788,420.7871,13173.0
2024-07-17 10:30:00,425.87,426.88,425.38,426.58,11569.0,420.4514,421.4486,419.9676,421.1524,11569.0
2024-07-17 10:40:00,426.48,429.26,426.47,428.41,7435.0,421.0536,423.7983,421.0438,422.9591,7435.0
2024-07-17 10:50:00,428.52,429.91,427.53,427.94,13296.0,423.0677,424.44,422.0903,422.4951,13296.0
2024-07-17 11:00:00,428.22,428.78,427.04,427.04,9097.0,422.7715,423.3244,421.6065,421.6065,9097.0
2024-07-17 11:10:00,427.23,428.11,427.05,428.08,3727.0,421.7941,422.6629,421.6164,422.6333,3727.0
2024-07-17 11:20:00,428.06,428.15,426.95,427.54,7404.0,422.6135,422.7024,421.5177,422.1002,7404.0
2024-07-17 11:30:00,427.02,427.73,426.94,427.62,3717.0,421.5868,422.2877,421.5078,422.1791,3717.0
2024-07-17 11:40:00,427.62,428.33,427.29,427.89,7459.0,422.1791,422.8801,421.8533,422.4457,7459.0
2024-07-17 11:50:00,428.0,428.0,427.04,427.73,9011.0,422.5543,422.5543,421.6065,422.2877,9011.0
2024-07-17 12:00:00,427.18,427.99,426.83,427.19,6683.0,421.7447,422.5444,421.3992,421.7546,6683.0
2024-07-17 12:10:00,427.03,427.52,426.17,426.59,3131.0,421.5966,422.0804,420.7476,421.1622,3131.0
2024-07-17 12:20:00,426.03,426.71,425.52,425.86,3409.0,420.6094,421.2807,420.1059,420.4415,3409.0
2024-07-17 12:30:00,425.44,425.81,424.35,424.41,5060.0,420.0269,420.3922,418.9507,419.01,5060.0
2024-07-17 12:40:00,424.09,424.8,421.58,422.02,22461.0,418.6941,419.395,416.216,416.6504,22461.0
2024-07-17 12:50:00,421.81,424.04,421.72,423.58,5893.0,416.4431,418.6447,416.3542,418.1905,5893.0
2024-07-17 13:00:00,422.9,423.0,422.2,423.0,2691.0,417.5192,417.6179,416.8281,417.6179,2691.0
2024-07-17 13:10:00,423.0,423.03,422.3,422.6,3972.0,417.6179,417.6475,416.9268,417.223,3972.0
2024-07-17 13:20:00,422.44,422.44,421.49,422.01,2068.0,417.065,417.065,416.1271,416.6405,2068.0
2024-07-17 13:30:00,422.07,423.76,422.07,423.75,4397.0,416.6998,418.3683,416.6998,418.3584,4397.0
2024-07-17 13:40:00,423.54,423.58,422.5,422.64,3503.0,418.1511,418.1905,417.1243,417.2625,3503.0
2024-07-17 13:50:00,423.28,423.28,422.4,422.68,1759.0,417.8944,417.8944,417.0256,417.302,1759.0
2024-07-17 14:00:00,422.2,422.23,421.13,421.3,6144.0,416.8281,416.8577,415.7717,415.9396,6144.0
2024-07-17 14:10:00,421.4,422.08,421.34,421.6,5760.0,416.0383,416.7096,415.979,416.2357,5760.0
2024-07-17 14:20:00,421.75,422.72,421.56,422.13,6276.0,416.3838,417.3415,416.1962,416.759,6276.0
2024-07-17 14:30:00,422.24,423.04,421.63,422.49,21392.0,416.8676,417.6574,416.2654,417.1144,21392.0
2024-07-17 14:40:00,422.53,422.58,421.59,421.59,7145.0,417.1539,417.2033,416.2259,416.2259,7145.0
2024-07-17 14:50:00,421.8,421.98,420.34,420.81,10342.0,416.4332,416.6109,414.9918,415.4558,10342.0
2024-07-17 15:00:00,421.02,421.04,419.92,420.48,9260.0,415.6631,415.6829,414.5771,415.13,9260.0
2024-07-17 15:10:00,420.59,421.07,419.88,420.32,13874.0,415.2386,415.7125,414.5376,414.972,13874.0
2024-07-17 15:20:00,420.21,421.12,419.97,420.94,8872.0,414.8634,415.7618,414.6265,415.5841,8872.0
2024-07-17 15:30:00,421.23,421.71,420.42,420.42,10197.0,415.8704,416.3443,415.0708,415.0708,10197.0
2024-07-17 15:40:00,420.88,421.59,420.42,420.81,21029.0,415.5249,416.2259,415.0708,415.4558,21029.0
2024-07-17 15:50:00,421.25,421.74,419.88,421.57,99571.0,415.8902,416.374,414.5376,416.2061,99571.0
2024-07-18 09:30:00,421.64,421.8,420.21,421.71,4998.0,416.2752,416.4332,414.8634,416.3443,4998.0
2024-07-18 09:40:00,422.62,423.39,420.52,422.08,9610.0,417.2428,418.003,415.1695,416.7096,9610.0
2024-07-18 09:50:00,421.99,422.6,421.25,422.24,4638.0,416.6208,417.223,415.8902,416.8676,4638.0
2024-07-18 10:00:00,422.26,423.5,421.79,421.79,13445.0,416.8873,418.1116,416.4233,416.4233,13445.0
2024-07-18 10:10:00,421.79,422.66,421.36,422.46,3504.0,416.4233,417.2823,415.9988,417.0848,3504.0
2024-07-18 10:20:00,421.91,424.36,421.2,423.86,18866.0,416.5418,418.9606,415.8408,418.467,18866.0
2024-07-18 10:30:00,423.89,423.89,423.0,423.49,2187.0,418.4966,418.4966,417.6179,418.1017,2187.0
2024-07-18 10:40:00,423.44,423.62,421.53,422.02,10572.0,418.0523,418.23,416.1666,416.6504,10572.0
2024-07-18 10:50:00,421.62,422.72,421.62,422.23,3780.0,416.2555,417.3415,416.2555,416.8577,3780.0
2024-07-18 11:00:00,422.22,422.35,421.23,421.23,4218.0,416.8478,416.9762,415.8704,415.8704,4218.0
2024-07-18 11:10:00,420.94,422.03,420.82,421.89,2178.0,415.5841,416.6603,415.4657,416.522,2178.0
2024-07-18 11:20:00,421.52,422.99,421.32,422.5,3374.0,416.1568,417.6081,415.9593,417.1243,3374.0
2024-07-18 11:30:00,422.81,423.44,421.94,423.06,1716.0,417.4303,418.0523,416.5714,417.6772,1716.0
2024-07-18 11:40:00,423.27,424.24,423.21,423.21,1650.0,417.8845,418.8421,417.8253,417.8253,1650.0
2024-07-18 11:50:00,423.07,423.4,422.88,423.4,1608.0,417.687,418.0128,417.4995,418.0128,1608.0
2024-07-18 12:00:00,423.38,423.71,423.08,423.31,1833.0,417.9931,418.3189,417.6969,417.924,1833.0
2024-07-18 12:10:00,423.41,423.41,422.48,422.48,863.0,418.0227,418.0227,417.1045,417.1045,863.0
2024-07-18 12:20:00,422.36,422.66,421.93,421.93,1016.0,416.9861,417.2823,416.5615,416.5615,1016.0
2024-07-18 12:30:00,422.36,423.41,422.35,423.41,2181.0,416.9861,418.0227,416.9762,418.0227,2181.0
2024-07-18 12:40:00,423.17,424.15,423.16,423.77,1871.0,417.7858,418.7533,417.7759,418.3781,1871.0
2024-07-18 12:50:00,423.25,423.34,422.81,423.12,1750.0,417.8647,417.9536,417.4303,417.7364,1750.0
2024-07-18 13:00:00,423.32,423.32,422.59,422.75,3466.0,417.9339,417.9339,417.2131,417.3711,3466.0
2024-07-18 13:10:00,423.03,423.12,422.21,422.21,3589.0,417.6475,417.7364,416.838,416.838,3589.0
2024-07-18 13:20:00,422.51,423.28,422.31,423.12,2540.0,417.1342,417.8944,416.9367,417.7364,2540.0
2024-07-18 13:30:00,423.2,423.29,422.73,423.01,6416.0,417.8154,417.9042,417.3514,417.6278,6416.0
2024-07-18 13:40:00,423.06,423.06,422.72,422.97,4693.0,417.6772,417.6772,417.3415,417.5883,4693.0
2024-07-18 13:50:00,422.73,422.74,421.85,422.0,3262.0,417.3514,417.3612,416.4826,416.6306,3262.0
2024-07-18 14:00:00,421.92,421.95,420.93,420.95,3602.0,416.5517,416.5813,415.5743,415.594,3602.0
2024-07-18 14:10:00,421.23,421.23,420.69,420.74,1801.0,415.8704,415.8704,415.3373,415.3867,1801.0
2024-07-18 14:20:00,420.52,421.62,420.52,421.01,3768.0,415.1695,416.2555,415.1695,415.6532,3768.0
2024-07-18 14:30:00,420.88,421.26,420.75,420.91,1902.0,415.5249,415.9001,415.3966,415.5545,1902.0
2024-07-18 14:40:00,420.87,421.73,420.86,421.54,3485.0,415.515,416.3641,415.5052,416.1765,3485.0
2024-07-18 14:50:00,421.44,421.82,421.23,421.54,1914.0,416.0778,416.4529,415.8704,416.1765,1914.0
2024-07-18 15:00:00,421.4,421.62,421.1,421.1,1010.0,416.0383,416.2555,415.7421,415.7421,1010.0
2024-07-18 15:10:00,421.17,421.17,420.09,420.1,4772.0,415.8112,415.8112,414.745,414.7548,4772.0
2024-07-18 15:20:00,420.06,420.09,419.6,419.83,11954.0,414.7153,414.745,414.2612,414.4883,11954.0
2024-07-18 15:30:00,419.73,419.9,417.86,419.29,12446.0,414.3895,414.5574,412.5433,413.9551,12446.0
2024-07-18 15:40:00,419.28,419.54,418.24,419.13,18543.0,413.9453,414.2019,412.9185,413.7972,18543.0
2024-07-18 15:50:00,419.14,419.4,417.49,417.93,63118.0,413.807,414.0637,412.178,412.6124,63118.0
2024-07-19 09:30:00,419.24,419.24,416.63,417.02,28524.0,413.9058,413.9058,411.329,411.714,28524.0
2024-07-19 09:40:00,417.95,418.36,417.95,418.36,4509.0,412.6322,413.037,412.6322,413.037,4509.0
2024-07-19 09:50:00,418.15,418.19,417.61,417.75,2617.0,412.8296,412.8691,412.2965,412.4347,2617.0
2024-07-19 10:00:00,417.72,418.19,417.34,418.14,13803.0,412.4051,412.8691,412.0299,412.8198,13803.0
2024-07-19 10:10:00,418.12,418.22,416.65,416.66,3067.0,412.8,412.8987,411.3487,411.3586,3067.0
2024-07-19 10:20:00,416.66,416.66,415.79,415.79,1840.0,411.3586,411.3586,410.4997,410.4997,1840.0
2024-07-19 10:30:00,415.9,416.19,415.62,415.62,1818.0,410.6083,410.8946,410.3318,410.3318,1818.0
2024-07-19 10:40:00,415.31,415.31,414.4,414.41,1672.0,410.0258,410.0258,409.1273,409.1372,1672.0
2024-07-19 10:50:00,414.57,415.27,414.38,415.13,2276.0,409.2952,409.9863,409.1076,409.8481,2276.0
2024-07-19 11:00:00,415.32,415.78,414.99,415.78,2769.0,410.0356,410.4898,409.7098,410.4898,2769.0
2024-07-19 11:10:00,416.21,416.54,415.6,415.69,2439.0,410.9143,411.2401,410.3121,410.4009,2439.0
2024-07-19 11:20:00,415.63,415.7,415.21,415.57,1373.0,410.3417,410.4108,409.927,410.2825,1373.0
2024-07-19 11:30:00,415.17,415.93,414.91,415.31,6076.0,409.8876,410.6379,409.6309,410.0258,6076.0
2024-07-19 11:40:00,415.65,415.89,415.37,415.89,966.0,410.3614,410.5984,410.085,410.5984,966.0
2024-07-19 11:50:00,415.61,415.91,415.42,415.78,1660.0,410.322,410.6181,410.1344,410.4898,1660.0
2024-07-19 12:00:00,416.07,416.33,415.72,415.73,2325.0,410.7761,411.0328,410.4306,410.4404,2325.0
2024-07-19 12:10:00,415.69,415.99,415.31,415.99,1297.0,410.4009,410.6971,410.0258,410.6971,1297.0
2024-07-19 12:20:00,415.72,415.99,414.47,414.47,2054.0,410.4306,410.6971,409.1965,409.1965,2054.0
2024-07-19 12:30:00,414.29,414.29,413.47,413.68,5226.0,409.0187,409.0187,408.2092,408.4165,5226.0
2024-07-19 12:40:00,413.85,414.2,413.15,413.15,1612.0,408.5843,408.9299,407.8933,407.8933,1612.0
2024-07-19 12:50:00,412.94,413.15,412.02,412.08,10610.0,407.6859,407.8933,406.7776,406.8369,10610.0
2024-07-19 13:00:00,411.51,412.0,411.23,411.48,3934.0,406.2741,406.7579,405.9977,406.2445,3934.0
2024-07-19 13:10:00,411.48,412.06,411.04,411.79,2783.0,406.2445,406.8171,405.8101,406.5506,2783.0
2024-07-19 13:20:00,411.79,411.79,411.05,411.27,1418.0,406.5506,406.5506,405.82,406.0372,1418.0
2024-07-19 13:30:00,411.79,412.57,411.78,412.47,2569.0,406.5506,407.3206,406.5407,407.2219,2569.0
2024-07-19 13:40:00,412.61,412.95,412.15,412.39,8813.0,407.3601,407.6958,406.906,407.1429,8813.0
2024-07-19 13:50:00,412.83,413.19,412.37,413.03,6258.0,407.5773,407.9327,407.1232,407.7748,6258.0
2024-07-19 14:00:00,412.87,412.87,412.35,412.63,1314.0,407.6168,407.6168,407.1034,407.3799,1314.0
2024-07-19 14:10:00,412.4,412.75,412.27,412.75,1600.0,407.1528,407.4983,407.0244,407.4983,1600.0
2024-07-19 14:20:00,412.44,412.44,411.72,411.75,2102.0,407.1923,407.1923,406.4814,406.5111,2102.0
2024-07-19 14:30:00,411.81,412.89,411.81,412.86,5521.0,406.5703,407.6366,406.5703,407.6069,5521.0
2024-07-19 14:40:00,412.85,412.85,412.32,412.75,1645.0,407.5971,407.5971,407.0738,407.4983,1645.0
2024-07-19 14:50:00,412.92,412.92,412.62,412.62,1708.0,407.6662,407.6662,407.37,407.37,1708.0
2024-07-19 15:00:00,412.86,413.27,412.58,412.8,11033.0,407.6069,408.0117,407.3305,407.5477,11033.0
2024-07-19 15:10:00,412.79,413.34,412.79,412.98,4071.0,407.5378,408.0808,407.5378,407.7254,4071.0
2024-07-19 15:20:00,412.99,413.32,412.92,412.97,2337.0,407.7353,408.0611,407.6662,407.7155,2337.0
2024-07-19 15:30:00,413.06,413.06,412.08,412.08,4129.0,407.8044,407.8044,406.8369,406.8369,4129.0
2024-07-19 15:40:00,412.27,412.38,411.63,411.79,6038.0,407.0244,407.133,406.3926,406.5506,6038.0
2024-07-19 15:50:00,411.72,412.21,410.83,411.2,49950.0,406.4814,406.9652,405.6028,405.9681,49950.0
2024-07-22 09:30:00,412.79,415.65,412.46,413.72,9987.0,407.5378,410.3614,407.212,408.456,9987.0
2024-07-22 09:40:00,414.41,415.0,413.59,413.92,2199.0,409.1372,409.7197,408.3277,408.6535,2199.0
2024-07-22 09:50:00,413.85,413.85,412.51,412.54,11964.0,408.5843,408.5843,407.2614,407.291,11964.0
2024-07-22 10:00:00,412.5,412.96,411.86,412.4,6935.0,407.2515,407.7057,406.6197,407.1528,6935.0
2024-07-22 10:10:00,412.2,412.25,411.44,411.55,3400.0,406.9553,407.0047,406.205,406.3136,3400.0
2024-07-22 10:20:00,411.3,413.81,410.99,413.8,7923.0,406.0668,408.5449,405.7607,408.535,7923.0
2024-07-22 10:30:00,413.9,414.38,413.77,414.13,2224.0,408.6337,409.1076,408.5054,408.8608,2224.0
2024-07-22 10:40:00,414.3,415.2,414.06,415.0,8922.0,409.0286,409.9172,408.7917,409.7197,8922.0
2024-07-22 10:50:00,414.66,415.34,414.28,414.98,5575.0,409.384,410.0554,409.0089,409.7,5575.0
2024-07-22 11:00:00,415.35,415.7,414.69,414.95,6018.0,410.0653,410.4108,409.4137,409.6703,6018.0
2024-07-22 11:10:00,414.72,416.11,414.72,415.54,3328.0,409.4433,410.8156,409.4433,410.2528,3328.0
2024-07-22 11:20:00,415.55,416.29,415.31,415.55,2100.0,410.2627,410.9933,410.0258,410.2627,2100.0
2024-07-22 11:30:00,415.66,415.71,415.12,415.42,1972.0,410.3713,410.4207,409.8382,410.1344,1972.0
2024-07-22 11:40:00,415.14,415.76,414.74,415.57,1511.0,409.8579,410.47,409.463,410.2825,1511.0
2024-07-22 11:50:00,415.74,415.74,414.88,414.88,1627.0,410.4503,410.4503,409.6012,409.6012,1627.0
2024-07-22 12:00:00,415.13,415.13,414.68,415.09,1556.0,409.8481,409.8481,409.4038,409.8086,1556.0
2024-07-22 12:10:00,415.13,415.44,414.92,415.39,2314.0,409.8481,410.1541,409.6407,410.1048,2314.0
2024-07-22 12:20:00,415.25,415.5,415.1,415.5,902.0,409.9665,410.2134,409.8184,410.2134,902.0
2024-07-22 12:30:00,415.06,415.08,414.5,415.05,2645.0,409.7789,409.7987,409.2261,409.7691,2645.0
2024-07-22 12:40:00,415.3,415.34,414.71,414.88,1889.0,410.0159,410.0554,409.4334,409.6012,1889.0
2024-07-22 12:50:00,415.0,416.12,414.99,416.04,1523.0,409.7197,410.8255,409.7098,410.7465,1523.0
2024-07-22 13:00:00,416.44,416.71,416.36,416.37,1611.0,411.1414,411.408,411.0624,411.0723,1611.0
2024-07-22 13:10:00,416.35,417.58,416.31,417.58,11500.0,411.0525,412.2669,411.013,412.2669,11500.0
2024-07-22 13:20:00,417.61,417.94,417.54,417.65,1397.0,412.2965,412.6223,412.2274,412.336,1397.0
2024-07-22 13:30:00,417.54,417.96,417.52,417.84,3911.0,412.2274,412.6421,412.2076,412.5236,3911.0
2024-07-22 13:40:00,417.94,418.36,417.89,418.13,1486.0,412.6223,413.037,412.5729,412.8099,1486.0
2024-07-22 13:50:00,417.89,418.52,417.87,418.37,2920.0,412.5729,413.1949,412.5532,413.0468,2920.0
2024-07-22 14:00:00,418.5,418.55,417.98,418.36,3049.0,413.1752,413.2245,412.6618,413.037,3049.0
2024-07-22 14:10:00,418.24,418.25,418.02,418.06,1976.0,412.9185,412.9284,412.7013,412.7408,1976.0
2024-07-22 14:20:00,417.9,418.15,417.86,417.88,1832.0,412.5828,412.8296,412.5433,412.5631,1832.0
2024-07-22 14:30:00,418.0,418.81,417.96,418.44,1483.0,412.6815,413.4812,412.6421,413.1159,1483.0
2024-07-22 14:40:00,418.45,418.65,417.84,417.93,2157.0,413.1258,413.3233,412.5236,412.6124,2157.0
2024-07-22 14:50:00,418.11,418.41,418.11,418.2,2251.0,412.7901,413.0863,412.7901,412.879,2251.0
2024-07-22 15:00:00,418.13,418.19,417.71,418.04,2042.0,412.8099,412.8691,412.3952,412.721,2042.0
2024-07-22 15:10:00,418.35,418.41,417.67,417.72,2830.0,413.0271,413.0863,412.3557,412.4051,2830.0
2024-07-22 15:20:00,417.6,418.1,417.59,417.64,2529.0,412.2866,412.7803,412.2768,412.3261,2529.0
2024-07-22 15:30:00,417.72,418.56,417.72,418.25,3031.0,412.4051,413.2344,412.4051,412.9284,3031.0
2024-07-22 15:40:00,418.36,418.59,418.09,418.33,8822.0,413.037,413.264,412.7704,413.0073,8822.0
2024-07-22 15:50:00,418.52,420.17,418.17,420.02,43810.0,413.1949,414.8239,412.8494,414.6758,43810.0
2024-07-23 09:30:00,419.19,419.19,416.94,416.94,3648.0,413.8564,413.8564,411.635,411.635,3648.0
2024-07-23 09:40:00,419.17,419.46,418.77,419.46,3878.0,413.8367,414.123,413.4417,414.123,3878.0
2024-07-23 09:50:00,419.19,420.38,419.01,420.38,3837.0,413.8564,415.0313,413.6787,415.0313,3837.0
2024-07-23 10:00:00,420.77,421.93,420.34,421.78,2617.0,415.4163,416.5615,414.9918,416.4134,2617.0
2024-07-23 10:10:00,421.29,421.65,420.41,421.27,4904.0,415.9297,416.2851,415.0609,415.9099,4904.0
2024-07-23 10:20:00,421.12,421.58,420.67,421.01,3938.0,415.7618,416.216,415.3176,415.6532,3938.0
2024-07-23 10:30:00,421.22,421.8,421.07,421.17,1658.0,415.8606,416.4332,415.7125,415.8112,1658.0
2024-07-23 10:40:00,420.94,421.8,420.46,420.46,2371.0,415.5841,416.4332,415.1102,415.1102,2371.0
2024-07-23 10:50:00,420.68,420.72,419.95,419.96,2557.0,415.3274,415.3669,414.6067,414.6166,2557.0
2024-07-23 11:00:00,420.32,421.68,420.32,421.15,1760.0,414.972,416.3147,414.972,415.7915,1760.0
2024-07-23 11:10:00,420.99,421.59,420.94,420.94,2755.0,415.6335,416.2259,415.5841,415.5841,2755.0
2024-07-23 11:20:00,420.82,420.82,420.14,420.55,1400.0,415.4657,415.4657,414.7943,415.1991,1400.0
2024-07-23 11:30:00,420.75,421.18,420.75,421.14,1506.0,415.3966,415.8211,415.3966,415.7816,1506.0
2024-07-23 11:40:00,421.19,421.25,420.98,421.21,2400.0,415.831,415.8902,415.6236,415.8507,2400.0
2024-07-23 11:50:00,421.01,421.05,420.81,421.0,1032.0,415.6532,415.6927,415.4558,415.6434,1032.0
2024-07-23 12:00:00,421.02,421.04,420.4,420.84,3112.0,415.6631,415.6829,415.051,415.4854,3112.0
2024-07-23 12:10:00,420.73,420.79,420.58,420.58,1193.0,415.3768,415.436,415.2287,415.2287,1193.0
2024-07-23 12:20:00,420.54,420.54,419.99,420.22,1840.0,415.1892,415.1892,414.6462,414.8733,1840.0
2024-07-23 12:30:00,420.22,420.22,419.87,420.02,1696.0,414.8733,414.8733,414.5277,414.6758,1696.0
2024-07-23 12:40:00,419.94,420.94,419.93,420.81,2955.0,414.5969,415.5841,414.587,415.4558,2955.0
2024-07-23 12:50:00,420.77,421.04,420.6,421.02,1292.0,415.4163,415.6829,415.2485,415.6631,1292.0
2024-07-23 13:00:00,421.61,421.94,421.54,421.83,1099.0,416.2456,416.5714,416.1765,416.4628,1099.0
2024-07-23 13:10:00,421.94,422.01,421.01,421.02,6715.0,416.5714,416.6405,415.6532,415.6631,6715.0
2024-07-23 13:20:00,420.86,421.1,420.2,420.95,1963.0,415.5052,415.7421,414.8536,415.594,1963.0
2024-07-23 13:30:00,420.95,421.13,420.83,421.13,2232.0,415.594,415.7717,415.4755,415.7717,2232.0
2024-07-23 13:40:00,421.08,421.6,421.07,421.51,4584.0,415.7224,416.2357,415.7125,416.1469,4584.0
2024-07-23 13:50:00,421.71,421.76,421.38,421.66,3408.0,416.3443,416.3937,416.0185,416.295,3408.0
2024-07-23 14:00:00,421.66,421.78,421.52,421.78,3492.0,416.295,416.4134,416.1568,416.4134,3492.0
2024-07-23 14:10:00,421.66,422.05,421.65,421.83,3124.0,416.295,416.68,416.2851,416.4628,3124.0
2024-07-23 14:20:00,421.99,421.99,421.67,421.77,3030.0,416.6208,416.6208,416.3048,416.4036,3030.0
2024-07-23 14:30:00,421.83,422.0,421.55,421.68,2410.0,416.4628,416.6306,416.1864,416.3147,2410.0
2024-07-23 14:40:00,421.82,422.1,421.72,421.85,6464.0,416.4529,416.7294,416.3542,416.4826,6464.0
2024-07-23 14:50:00,421.85,422.01,421.55,421.98,3603.0,416.4826,416.6405,416.1864,416.6109,3603.0
2024-07-23 15:00:00,421.99,422.08,421.55,421.75,3211.0,416.6208,416.7096,416.1864,416.3838,3211.0
2024-07-23 15:10:00,421.59,421.75,421.33,421.34,2668.0,416.2259,416.3838,415.9692,415.979,2668.0
2024-07-23 15:20:00,421.3,422.03,421.3,421.93,27273.0,415.9396,416.6603,415.9396,416.5615,27273.0
2024-07-23 15:30:00,421.89,422.12,421.71,421.92,4752.0,416.522,416.7491,416.3443,416.5517,4752.0
2024-07-23 15:40:00,421.97,422.79,421.58,422.59,5237.0,416.601,417.4106,416.216,417.2131,5237.0
2024-07-23 15:50:00,422.69,422.71,420.62,421.24,59564.0,417.3119,417.3316,415.2682,415.8803,59564.0
2024-07-24 09:30:00,422.38,426.56,419.98,426.56,10966.0,417.0058,421.1326,414.6363,421.1326,10966.0
2024-07-24 09:40:00,426.34,429.39,426.26,427.45,19789.0,420.9154,423.9266,420.8364,422.0113,19789.0
2024-07-24 09:50:00,426.94,427.71,426.19,427.14,13049.0,421.5078,422.268,420.7673,421.7052,13049.0
2024-07-24 10:00:00,426.46,426.93,425.32,425.58,18127.0,421.0339,421.4979,419.9084,420.1651,18127.0
2024-07-24 10:10:00,426.29,426.62,424.99,426.0,7368.0,420.8661,421.1919,419.5826,420.5798,7368.0
2024-07-24 10:20:00,426.61,427.34,425.87,427.34,3714.0,421.182,421.9027,420.4514,421.9027,3714.0
2024-07-24 10:30:00,426.81,428.18,426.81,427.95,6942.0,421.3794,422.732,421.3794,422.5049,6942.0
2024-07-24 10:40:00,428.42,428.87,427.68,428.63,7673.0,422.969,423.4132,422.2384,423.1763,7673.0
2024-07-24 10:50:00,428.89,429.79,428.6,429.36,6635.0,423.433,424.3215,423.1467,423.897,6635.0
2024-07-24 11:00:00,429.25,429.93,428.58,429.93,17125.0,423.7884,424.4598,423.1269,424.4598,17125.0
2024-07-24 11:10:00,429.91,430.58,429.37,429.52,13589.0,424.44,425.1015,423.9069,424.055,13589.0
2024-07-24 11:20:00,429.82,430.05,428.99,430.05,11787.0,424.3511,424.5782,423.5317,424.5782,11787.0
2024-07-24 11:30:00,429.95,430.65,429.86,430.65,5345.0,424.4795,425.1706,424.3906,425.1706,5345.0
2024-07-24 11:40:00,430.67,430.7,429.73,430.02,5047.0,425.1903,425.22,424.2623,424.5486,5047.0
2024-07-24 11:50:00,430.33,430.71,430.05,430.56,4974.0,424.8547,425.2298,424.5782,425.0817,4974.0
2024-07-24 12:00:00,430.45,431.48,430.38,430.97,7852.0,424.9731,425.99,424.904,425.4865,7852.0
2024-07-24 12:10:00,430.97,431.97,430.97,431.97,8425.0,425.4865,426.4738,425.4865,426.4738,8425.0
2024-07-24 12:20:00,431.76,432.63,431.71,432.1,12568.0,426.2665,427.1254,426.2171,426.6021,12568.0
2024-07-24 12:30:00,432.09,432.45,431.67,432.16,8603.0,426.5923,426.9477,426.1776,426.6614,8603.0
2024-07-24 12:40:00,432.15,432.23,430.42,431.61,13254.0,426.6515,426.7305,424.9435,426.1184,13254.0
2024-07-24 12:50:00,431.49,432.0,431.11,431.72,8309.0,425.9999,426.5034,425.6247,426.227,8309.0
2024-07-24 13:00:00,431.42,431.52,430.74,430.74,5319.0,425.9308,426.0295,425.2594,425.2594,5319.0
2024-07-24 13:10:00,430.73,430.86,429.71,430.37,6024.0,425.2496,425.3779,424.2425,424.8942,6024.0
2024-07-24 13:20:00,430.09,430.57,429.52,429.93,5848.0,424.6177,425.0916,424.055,424.4598,5848.0
2024-07-24 13:30:00,429.58,429.92,429.06,429.42,4748.0,424.1142,424.4499,423.6008,423.9562,4748.0
2024-07-24 13:40:00,429.37,429.54,428.59,428.62,6314.0,423.9069,424.0747,423.1368,423.1664,6314.0
2024-07-24 13:50:00,428.73,429.26,428.26,429.16,3865.0,423.275,423.7983,422.811,423.6995,3865.0
2024-07-24 14:00:00,429.06,429.11,428.55,428.83,5547.0,423.6008,423.6502,423.0973,423.3737,5547.0
2024-07-24 14:10:00,428.66,428.82,427.94,427.94,9096.0,423.2059,423.3639,422.4951,422.4951,9096.0
2024-07-24 14:20:00,427.78,428.39,427.63,428.37,8513.0,422.3371,422.9393,422.189,422.9196,8513.0
2024-07-24 14:30:00,428.45,428.54,427.89,428.09,12961.0,422.9986,423.0874,422.4457,422.6432,12961.0
2024-07-24 14:40:00,428.24,428.43,427.74,427.83,10325.0,422.7913,422.9788,422.2976,422.3865,10325.0
2024-07-24 14:50:00,427.76,428.07,427.59,427.91,7056.0,422.3174,422.6234,422.1495,422.4655,7056.0
2024-07-24 15:00:00,427.91,428.03,426.98,426.98,13517.0,422.4655,422.5839,421.5473,421.5473,13517.0
2024-07-24 15:10:00,426.87,427.81,426.87,427.34,18612.0,421.4387,422.3667,421.4387,421.9027,18612.0
2024-07-24 15:20:00,427.53,428.2,427.19,427.19,9248.0,422.0903,422.7518,421.7546,421.7546,9248.0
2024-07-24 15:30:00,427.18,427.43,426.61,426.67,29271.0,421.7447,421.9916,421.182,421.2412,29271.0
2024-07-24 15:40:00,426.61,426.85,425.7,425.89,10126.0,421.182,421.4189,420.2836,420.4712,10126.0
2024-07-24 15:50:00,425.77,426.16,423.02,423.93,54160.0,420.3527,420.7377,417.6377,418.5361,54160.0
2024-07-25 09:30:00,422.0,441.14,422.0,435.94,24130.0,416.6306,435.5271,416.6306,430.3933,24130.0
2024-07-25 09:40:00,435.99,441.85,435.15,441.69,13570.0,430.4426,436.2281,429.6133,436.0701,13570.0
2024-07-25 09:50:00,443.07,444.64,440.4,444.27,13452.0,437.4326,438.9826,434.7965,438.6173,13452.0
2024-07-25 10:00:00,443.36,443.36,438.77,439.64,13587.0,437.7189,437.7189,433.1873,434.0462,13587.0
2024-07-25 10:10:00,438.89,440.9,438.42,438.72,10939.0,433.3057,435.2902,432.8417,433.1379,10939.0
2024-07-25 10:20:00,439.17,439.72,436.83,436.83,6333.0,433.5822,434.1252,431.272,431.272,6333.0
2024-07-25 10:30:00,436.24,438.58,436.24,437.54,6608.0,430.6895,432.9997,430.6895,431.9729,6608.0
2024-07-25 10:40:00,437.17,437.17,434.77,434.79,4494.0,431.6076,431.6076,429.2382,429.2579,4494.0
2024-07-25 10:50:00,434.97,436.55,434.35,436.04,3717.0,429.4356,430.9955,428.8235,430.492,3717.0
2024-07-25 11:00:00,436.91,440.23,436.73,439.25,11656.0,431.3509,434.6287,431.1732,433.6612,11656.0
2024-07-25 11:10:00,439.25,440.66,438.81,439.42,3685.0,433.6612,435.0532,433.2268,433.829,3685.0
2024-07-25 11:20:00,439.3,440.99,439.2,440.44,3525.0,433.7105,435.379,433.6118,434.836,3525.0
2024-07-25 11:30:00,440.37,440.45,439.49,439.77,3684.0,434.7669,434.8459,433.8981,434.1745,3684.0
2024-07-25 11:40:00,440.01,440.77,439.73,439.98,3321.0,434.4115,435.1618,434.1351,434.3819,3321.0
2024-07-25 11:50:00,439.92,441.36,439.65,441.13,8333.0,434.3226,435.7443,434.0561,435.5172,8333.0
2024-07-25 12:00:00,441.14,443.27,441.08,442.81,5227.0,435.5271,437.63,435.4679,437.1759,5227.0
2024-07-25 12:10:00,442.79,444.46,442.78,444.46,2158.0,437.1561,438.8049,437.1463,438.8049,2158.0
2024-07-25 12:20:00,444.25,445.0,444.1,444.31,3136.0,438.5975,439.338,438.4495,438.6568,3136.0
2024-07-25 12:30:00,444.43,445.12,444.39,444.85,12128.0,438.7753,439.4565,438.7358,439.1899,12128.0
2024-07-25 12:40:00,445.16,445.51,444.34,444.34,5365.0,439.496,439.8415,438.6864,438.6864,5365.0
2024-07-25 12:50:00,444.36,444.36,443.18,443.64,6023.0,438.7061,438.7061,437.5412,437.9953,6023.0
2024-07-25 13:00:00,443.81,445.13,443.81,444.64,3314.0,438.1631,439.4664,438.1631,438.9826,3314.0
2024-07-25 13:10:00,444.62,444.88,443.78,444.27,2639.0,438.9628,439.2195,438.1335,438.6173,2639.0
2024-07-25 13:20:00,444.35,444.62,443.54,444.06,2727.0,438.6963,438.9628,437.8966,438.41,2727.0
2024-07-25 13:30:00,444.04,444.04,442.35,442.36,3058.0,438.3902,438.3902,436.7217,436.7316,3058.0
2024-07-25 13:40:00,442.35,442.47,441.82,442.06,2176.0,436.7217,436.8402,436.1985,436.4354,2176.0
2024-07-25 13:50:00,442.06,442.66,441.32,441.52,3700.0,436.4354,437.0278,435.7048,435.9023,3700.0
2024-07-25 14:00:00,441.03,441.03,439.29,439.78,4392.0,435.4185,435.4185,433.7007,434.1844,4392.0
2024-07-25 14:10:00,439.76,441.62,439.75,440.98,4106.0,434.1647,436.001,434.1548,435.3692,4106.0
2024-07-25 14:20:00,440.7,442.1,440.7,442.1,1544.0,435.0927,436.4749,435.0927,436.4749,1544.0
2024-07-25 14:30:00,442.15,442.15,441.69,441.85,2175.0,436.5243,436.5243,436.0701,436.2281,2175.0
2024-07-25 14:40:00,441.96,442.18,440.57,440.84,3165.0,436.3367,436.5539,434.9644,435.2309,3165.0
2024-07-25 14:50:00,440.41,441.28,440.19,441.06,4012.0,434.8064,435.6653,434.5892,435.4481,4012.0
2024-07-25 15:00:00,441.25,441.27,440.71,440.95,6790.0,435.6357,435.6555,435.1026,435.3395,6790.0
2024-07-25 15:10:00,440.98,442.11,440.78,442.11,5207.0,435.3692,436.4848,435.1717,436.4848,5207.0
2024-07-25 15:20:00,441.98,443.88,441.97,443.75,7400.0,436.3564,438.2323,436.3466,438.1039,7400.0
2024-07-25 15:30:00,443.75,443.76,442.08,442.19,9390.0,438.1039,438.1138,436.4552,436.5638,9390.0
2024-07-25 15:40:00,441.96,442.75,441.36,442.01,11800.0,436.3367,437.1166,435.7443,436.386,11800.0
2024-07-25 15:50:00,442.18,442.36,441.02,441.53,65722.0,436.5539,436.7316,435.4086,435.9122,65722.0
2024-07-26 09:30:00,442.07,443.01,440.54,442.05,9946.0,436.4453,437.3733,434.9348,436.4255,9946.0
2024-07-26 09:40:00,441.94,444.29,441.36,444.12,5962.0,436.3169,438.637,435.7443,438.4692,5962.0
2024-07-26 09:50:00,444.1,444.69,443.06,443.07,4830.0,438.4495,439.0319,437.4227,437.4326,4830.0
2024-07-26 10:00:00,443.06,443.55,441.34,441.71,2919.0,437.4227,437.9065,435.7246,436.0899,2919.0
2024-07-26 10:10:00,441.56,441.56,440.25,441.47,4863.0,435.9418,435.9418,434.6484,435.8529,4863.0
2024-07-26 10:20:00,441.42,442.9,441.41,442.9,1593.0,435.8036,437.2647,435.7937,437.2647,1593.0
2024-07-26 10:30:00,443.09,443.09,442.14,442.89,2147.0,437.4523,437.4523,436.5144,437.2549,2147.0
2024-07-26 10:40:00,442.88,444.29,442.88,443.02,2580.0,437.245,438.637,437.245,437.3832,2580.0
2024-07-26 10:50:00,442.89,443.65,442.57,443.33,6222.0,437.2549,438.0052,436.9389,437.6893,6222.0
2024-07-26 11:00:00,443.04,443.69,442.98,443.1,4359.0,437.4029,438.0447,437.3437,437.4622,4359.0
2024-07-26 11:10:00,443.26,443.65,442.94,443.5,2585.0,437.6201,438.0052,437.3042,437.8571,2585.0
2024-07-26 11:20:00,443.54,443.87,443.23,443.24,2575.0,437.8966,438.2224,437.5905,437.6004,2575.0
2024-07-26 11:30:00,443.34,443.44,442.55,442.94,2120.0,437.6991,437.7979,436.9192,437.3042,2120.0
2024-07-26 11:40:00,443.32,443.39,442.7,442.81,1210.0,437.6794,437.7485,437.0673,437.1759,1210.0
2024-07-26 11:50:00,442.75,443.58,442.46,443.58,4959.0,437.1166,437.9361,436.8303,437.9361,4959.0
2024-07-26 12:00:00,443.66,444.1,443.38,443.59,1977.0,438.0151,438.4495,437.7386,437.9459,1977.0
2024-07-26 12:10:00,443.63,443.63,442.05,442.05,2100.0,437.9854,437.9854,436.4255,436.4255,2100.0
2024-07-26 12:20:00,441.89,442.68,441.89,442.65,2540.0,436.2676,437.0475,436.2676,437.0179,2540.0
2024-07-26 12:30:00,442.14,442.5,441.91,442.39,1548.0,436.5144,436.8698,436.2873,436.7612,1548.0
2024-07-26 12:40:00,442.46,442.83,442.4,442.4,1905.0,436.8303,437.1956,436.7711,436.7711,1905.0
2024-07-26 12:50:00,442.2,442.64,442.2,442.63,2104.0,436.5736,437.008,436.5736,436.9982,2104.0
2024-07-26 13:00:00,442.87,443.08,442.13,442.13,1695.0,437.2351,437.4424,436.5045,436.5045,1695.0
2024-07-26 13:10:00,442.27,442.73,442.14,442.5,1463.0,436.6427,437.0969,436.5144,436.8698,1463.0
2024-07-26 13:20:00,442.23,442.71,442.23,442.38,2059.0,436.6032,437.0771,436.6032,436.7513,2059.0
2024-07-26 13:30:00,442.38,442.43,441.85,441.86,1784.0,436.7513,436.8007,436.2281,436.238,1784.0
2024-07-26 13:40:00,440.85,440.85,439.76,440.39,7463.0,435.2408,435.2408,434.1647,434.7867,7463.0
2024-07-26 13:50:00,440.07,441.06,439.9,441.06,1254.0,434.4707,435.4481,434.3029,435.4481,1254.0
2024-07-26 14:00:00,441.25,441.3,440.49,440.85,2757.0,435.6357,435.6851,434.8854,435.2408,2757.0
2024-07-26 14:10:00,440.96,441.46,440.29,440.29,2424.0,435.3494,435.843,434.6879,434.6879,2424.0
2024-07-26 14:20:00,440.37,440.38,439.67,439.83,6445.0,434.7669,434.7768,434.0758,434.2338,6445.0
2024-07-26 14:30:00,439.68,439.82,439.03,439.81,3206.0,434.0857,434.2239,433.444,434.214,3206.0
2024-07-26 14:40:00,439.62,439.77,438.96,439.6,3852.0,434.0265,434.1745,433.3749,434.0067,3852.0
2024-07-26 14:50:00,439.46,439.88,439.4,439.41,1561.0,433.8685,434.2832,433.8093,433.8191,1561.0
2024-07-26 15:00:00,439.33,439.88,439.09,439.09,1830.0,433.7401,434.2832,433.5032,433.5032,1830.0
2024-07-26 15:10:00,439.4,440.29,439.35,440.01,3811.0,433.8093,434.6879,433.7599,434.4115,3811.0
2024-07-26 15:20:00,440.03,440.77,440.03,440.63,2946.0,434.4312,435.1618,434.4312,435.0236,2946.0
2024-07-26 15:30:00,440.48,440.51,438.48,438.84,6593.0,434.8755,434.9051,432.901,433.2564,6593.0
2024-07-26 15:40:00,438.99,439.22,437.83,438.78,11686.0,433.4045,433.6315,432.2592,433.1971,11686.0
2024-07-26 15:50:00,438.89,439.8,436.97,439.64,52431.0,433.3057,434.2042,431.4102,434.0462,52431.0
2024-07-29 09:30:00,438.78,440.57,434.94,436.16,7806.0,433.1971,434.9644,429.406,430.6105,7806.0
2024-07-29 09:40:00,435.34,436.18,431.55,431.55,9283.0,429.8009,430.6302,426.0591,426.0591,9283.0
2024-07-29 09:50:00,430.93,432.24,430.41,431.55,4499.0,425.447,426.7404,424.9336,426.0591,4499.0
2024-07-29 10:00:00,431.6,432.42,431.04,431.7,2546.0,426.1085,426.9181,425.5556,426.2072,2546.0
2024-07-29 10:10:00,431.33,432.05,431.1,432.05,1434.0,425.8419,426.5528,425.6149,426.5528,1434.0
2024-07-29 10:20:00,432.16,432.54,431.55,431.62,2035.0,426.6614,427.0365,426.0591,426.1282,2035.0
2024-07-29 10:30:00,430.5,432.29,430.5,432.29,1430.0,425.0225,426.7897,425.0225,426.7897,1430.0
2024-07-29 10:40:00,431.84,431.84,431.26,431.26,703.0,426.3454,426.3454,425.7728,425.7728,703.0
2024-07-29 10:50:00,431.17,431.58,430.81,431.58,836.0,425.684,426.0888,425.3286,426.0888,836.0
2024-07-29 11:00:00,431.58,431.58,431.11,431.46,1460.0,426.0888,426.0888,425.6247,425.9703,1460.0
2024-07-29 11:10:00,431.53,431.53,430.98,431.53,1295.0,426.0394,426.0394,425.4964,426.0394,1295.0
2024-07-29 11:20:00,431.53,431.66,431.22,431.66,971.0,426.0394,426.1677,425.7333,426.1677,971.0
2024-07-29 11:30:00,431.23,431.23,430.84,430.98,1242.0,425.7432,425.7432,425.3582,425.4964,1242.0
2024-07-29 11:40:00,431.59,432.17,430.98,432.17,621.0,426.0986,426.6712,425.4964,426.6712,621.0
2024-07-29 11:50:00,432.73,433.34,432.72,433.34,1243.0,427.2241,427.8264,427.2143,427.8264,1243.0
2024-07-29 12:00:00,433.68,433.68,433.13,433.68,644.0,428.162,428.162,427.619,428.162,644.0
2024-07-29 12:10:00,433.01,433.53,432.73,433.53,2158.0,427.5006,428.0139,427.2241,428.0139,2158.0
2024-07-29 12:20:00,432.82,433.1,432.42,432.85,1218.0,427.313,427.5894,426.9181,427.3426,1218.0
2024-07-29 12:30:00,432.78,432.78,432.37,432.38,2146.0,427.2735,427.2735,426.8687,426.8786,2146.0
2024-07-29 12:40:00,432.34,432.89,432.34,432.89,400.0,426.8391,427.3821,426.8391,427.3821,400.0
2024-07-29 12:50:00,432.12,432.54,432.03,432.17,1422.0,426.6219,427.0365,426.533,426.6712,1422.0
2024-07-29 13:00:00,432.16,432.63,432.05,432.59,1485.0,426.6614,427.1254,426.5528,427.0859,1485.0
2024-07-29 13:10:00,432.75,433.17,432.63,433.07,1086.0,427.2439,427.6585,427.1254,427.5598,1086.0
2024-07-29 13:20:00,432.75,432.78,432.45,432.53,1367.0,427.2439,427.2735,426.9477,427.0267,1367.0
2024-07-29 13:30:00,432.24,432.44,432.05,432.29,1555.0,426.7404,426.9378,426.5528,426.7897,1555.0
2024-07-29 13:40:00,432.27,432.72,432.26,432.71,614.0,426.77,427.2143,426.7601,427.2044,614.0
2024-07-29 13:50:00,432.72,433.37,432.72,433.2,2324.0,427.2143,427.856,427.2143,427.6881,2324.0
2024-07-29 14:00:00,433.09,433.77,433.0,433.77,1680.0,427.5795,428.2509,427.4907,428.2509,1680.0
2024-07-29 14:10:00,433.54,433.54,433.2,433.27,1347.0,428.0238,428.0238,427.6881,427.7573,1347.0
2024-07-29 14:20:00,433.27,433.76,432.71,433.76,2697.0,427.7573,428.241,427.2044,428.241,2697.0
2024-07-29 14:30:00,433.48,433.48,432.73,432.73,1579.0,427.9646,427.9646,427.2241,427.2241,1579.0
2024-07-29 14:40:00,432.5,432.82,432.18,432.6,1623.0,426.9971,427.313,426.6811,427.0958,1623.0
2024-07-29 14:50:00,432.54,433.57,432.42,433.57,1500.0,427.0365,428.0534,426.9181,428.0534,1500.0
2024-07-29 15:00:00,433.67,433.67,432.79,432.79,1336.0,428.1522,428.1522,427.2834,427.2834,1336.0
2024-07-29 15:10:00,432.95,432.96,432.57,432.89,974.0,427.4413,427.4512,427.0662,427.3821,974.0
2024-07-29 15:20:00,432.65,432.99,432.38,432.51,2041.0,427.1451,427.4808,426.8786,427.0069,2041.0
2024-07-29 15:30:00,432.67,432.68,432.09,432.09,3929.0,427.1649,427.1748,426.5923,426.5923,3929.0
2024-07-29 15:40:00,432.38,432.4,431.78,432.13,3166.0,426.8786,426.8983,426.2862,426.6318,3166.0
2024-07-29 15:50:00,432.08,432.52,431.25,432.17,22037.0,426.5824,427.0168,425.763,426.6712,22037.0
2024-07-30 09:30:00,434.76,435.63,432.61,434.39,5576.0,429.2283,430.0872,427.1057,428.863,5576.0
2024-07-30 09:40:00,433.14,435.02,432.43,435.01,3578.0,427.6289,429.485,426.9279,429.4751,3578.0
2024-07-30 09:50:00,435.01,436.44,434.79,435.03,14089.0,429.4751,430.8869,429.2579,429.4949,14089.0
2024-07-30 10:00:00,435.61,436.58,435.41,436.54,14179.0,430.0675,431.0251,429.87,430.9856,14179.0
2024-07-30 10:10:00,436.9,437.56,436.24,436.39,2768.0,431.3411,431.9927,430.6895,430.8376,2768.0
2024-07-30 10:20:00,437.34,437.65,436.42,436.74,9686.0,431.7755,432.0815,430.8672,431.1831,9686.0
2024-07-30 10:30:00,436.25,436.5,435.78,436.27,4789.0,430.6993,430.9462,430.2353,430.7191,4789.0
2024-07-30 10:40:00,435.97,436.36,435.54,435.79,4108.0,430.4229,430.8079,429.9984,430.2452,4108.0
2024-07-30 10:50:00,435.94,436.27,435.01,435.42,4704.0,430.3933,430.7191,429.4751,429.8799,4704.0
2024-07-30 11:00:00,435.13,435.13,433.96,434.68,2648.0,429.5936,429.5936,428.4385,429.1493,2648.0
2024-07-30 11:10:00,435.05,435.9,434.85,435.52,3281.0,429.5146,430.3538,429.3172,429.9786,3281.0
2024-07-30 11:20:00,435.52,435.52,434.73,435.4,2038.0,429.9786,429.9786,429.1987,429.8602,2038.0
2024-07-30 11:30:00,435.4,435.4,434.38,434.38,3260.0,429.8602,429.8602,428.8531,428.8531,3260.0
2024-07-30 11:40:00,434.6,434.6,434.0,434.28,4356.0,429.0703,429.0703,428.478,428.7544,4356.0
2024-07-30 11:50:00,434.28,434.39,433.77,433.78,4360.0,428.7544,428.863,428.2509,428.2608,4360.0
2024-07-30 12:00:00,434.09,434.09,433.11,433.49,3400.0,428.5668,428.5668,427.5993,427.9745,3400.0
2024-07-30 12:10:00,433.74,433.74,432.78,432.99,4402.0,428.2213,428.2213,427.2735,427.4808,4402.0
2024-07-30 12:20:00,432.8,432.98,432.67,432.91,2824.0,427.2932,427.4709,427.1649,427.4018,2824.0
2024-07-30 12:30:00,432.91,432.98,432.68,432.87,2919.0,427.4018,427.4709,427.1748,427.3623,2919.0
2024-07-30 12:40:00,432.71,432.78,432.26,432.36,4702.0,427.2044,427.2735,426.7601,426.8588,4702.0
2024-07-30 12:50:00,432.15,432.27,431.28,431.35,3951.0,426.6515,426.77,425.7926,425.8617,3951.0
2024-07-30 13:00:00,430.88,431.26,430.57,430.75,3678.0,425.3977,425.7728,425.0916,425.2693,3678.0
2024-07-30 13:10:00,431.15,431.51,431.13,431.3,1151.0,425.6642,426.0196,425.6445,425.8123,1151.0
2024-07-30 13:20:00,431.52,431.52,430.49,430.6,5177.0,426.0295,426.0295,425.0126,425.1212,5177.0
2024-07-30 13:30:00,430.55,431.43,430.52,431.25,2478.0,425.0719,425.9407,425.0422,425.763,2478.0
2024-07-30 13:40:00,431.16,431.85,431.15,431.85,1111.0,425.6741,426.3553,425.6642,426.3553,1111.0
2024-07-30 13:50:00,431.58,432.14,431.57,431.72,4108.0,426.0888,426.6416,426.0789,426.227,4108.0
2024-07-30 14:00:00,431.41,431.59,431.27,431.27,2309.0,425.9209,426.0986,425.7827,425.7827,2309.0
2024-07-30 14:10:00,431.48,431.84,431.22,431.81,1750.0,425.99,426.3454,425.7333,426.3158,1750.0
2024-07-30 14:20:00,431.83,432.3,431.72,432.14,2064.0,426.3356,426.7996,426.227,426.6416,2064.0
2024-07-30 14:30:00,432.38,432.42,432.29,432.42,797.0,426.8786,426.9181,426.7897,426.9181,797.0
2024-07-30 14:40:00,432.62,432.93,431.72,431.72,10997.0,427.1155,427.4216,426.227,426.227,10997.0
2024-07-30 14:50:00,431.7,432.61,431.67,432.61,3464.0,426.2072,427.1057,426.1776,427.1057,3464.0
2024-07-30 15:00:00,432.59,432.63,432.52,432.63,1103.0,427.0859,427.1254,427.0168,427.1254,1103.0
2024-07-30 15:10:00,432.73,433.03,432.69,432.69,3715.0,427.2241,427.5203,427.1846,427.1846,3715.0
2024-07-30 15:20:00,432.83,432.96,432.53,432.96,2728.0,427.3229,427.4512,427.0267,427.4512,2728.0
2024-07-30 15:30:00,432.78,432.78,431.72,432.19,5727.0,427.2735,427.2735,426.227,426.691,5727.0
2024-07-30 15:40:00,432.38,433.76,432.29,433.49,13170.0,426.8786,428.241,426.7897,427.9745,13170.0
2024-07-30 15:50:00,433.7,433.89,431.7,431.87,25097.0,428.1818,428.3694,426.2072,426.3751,25097.0
2024-07-31 09:30:00,433.96,433.96,432.05,432.55,5797.0,428.4385,428.4385,426.5528,427.0464,5797.0
2024-07-31 09:40:00,431.39,431.39,429.39,429.46,1950.0,425.9012,425.9012,423.9266,423.9957,1950.0
2024-07-31 09:50:00,429.3,429.48,429.3,429.43,1292.0,423.8378,424.0155,423.8378,423.9661,1292.0
2024-07-31 10:00:00,430.56,431.13,430.26,430.26,712.0,425.0817,425.6445,424.7856,424.7856,712.0
2024-07-31 10:10:00,431.66,432.21,431.27,432.0,1863.0,426.1677,426.7107,425.7827,426.5034,1863.0
2024-07-31 10:20:00,431.73,432.43,431.73,432.43,573.0,426.2368,426.9279,426.2368,426.9279,573.0
2024-07-31 10:30:00,433.02,433.41,432.5,432.55,2439.0,427.5104,427.8955,426.9971,427.0464,2439.0
2024-07-31 10:40:00,432.35,432.92,432.35,432.86,1641.0,426.849,427.4117,426.849,427.3525,1641.0
2024-07-31 10:50:00,432.9,432.9,432.0,432.78,4095.0,427.392,427.392,426.5034,427.2735,4095.0
2024-07-31 11:00:00,432.87,433.35,432.87,433.35,571.0,427.3623,427.8362,427.3623,427.8362,571.0
2024-07-31 11:10:00,433.35,433.35,432.25,432.25,2017.0,427.8362,427.8362,426.7502,426.7502,2017.0
2024-07-31 11:20:00,432.75,433.34,432.72,433.02,1217.0,427.2439,427.8264,427.2143,427.5104,1217.0
2024-07-31 11:30:00,433.12,433.12,432.39,432.43,454.0,427.6092,427.6092,426.8885,426.9279,454.0
2024-07-31 11:40:00,432.76,433.0,432.72,432.79,1002.0,427.2537,427.4907,427.2143,427.2834,1002.0
2024-07-31 11:50:00,432.44,432.95,432.38,432.48,1250.0,426.9378,427.4413,426.8786,426.9773,1250.0
2024-07-31 12:00:00,432.73,432.73,432.22,432.22,1111.0,427.2241,427.2241,426.7206,426.7206,1111.0
2024-07-31 12:10:00,432.62,433.06,432.31,432.83,3849.0,427.1155,427.5499,426.8095,427.3229,3849.0
2024-07-31 12:20:00,432.83,432.84,432.56,432.59,1295.0,427.3229,427.3327,427.0563,427.0859,1295.0
2024-07-31 12:30:00,432.58,432.71,432.43,432.71,1665.0,427.076,427.2044,426.9279,427.2044,1665.0
2024-07-31 12:40:00,432.4,432.4,432.23,432.32,701.0,426.8983,426.8983,426.7305,426.8193,701.0
2024-07-31 12:50:00,432.65,432.7,432.07,432.07,1657.0,427.1451,427.1945,426.5725,426.5725,1657.0
2024-07-31 13:00:00,432.05,432.26,432.0,432.0,1100.0,426.5528,426.7601,426.5034,426.5034,1100.0
2024-07-31 13:10:00,431.94,431.94,431.71,431.71,1227.0,426.4442,426.4442,426.2171,426.2171,1227.0
2024-07-31 13:20:00,431.71,431.76,431.46,431.46,813.0,426.2171,426.2665,425.9703,425.9703,813.0
2024-07-31 13:30:00,431.44,431.44,430.95,431.02,1651.0,425.9505,425.9505,425.4668,425.5359,1651.0
2024-07-31 13:40:00,431.47,431.94,431.19,431.78,1541.0,425.9802,426.4442,425.7037,426.2862,1541.0
2024-07-31 13:50:00,432.0,432.29,431.61,432.29,1991.0,426.5034,426.7897,426.1184,426.7897,1991.0
2024-07-31 14:00:00,431.88,432.1,431.08,432.1,1565.0,426.3849,426.6021,425.5951,426.6021,1565.0
2024-07-31 14:10:00,432.78,433.06,432.33,432.41,2313.0,427.2735,427.5499,426.8292,426.9082,2313.0
2024-07-31 14:20:00,432.77,432.77,432.32,432.63,1841.0,427.2636,427.2636,426.8193,427.1254,1841.0
2024-07-31 14:30:00,432.83,433.58,432.6,432.63,3822.0,427.3229,428.0633,427.0958,427.1254,3822.0
2024-07-31 14:40:00,432.69,433.68,432.68,433.55,1251.0,427.1846,428.162,427.1748,428.0337,1251.0
2024-07-31 14:50:00,434.26,434.47,434.26,434.47,300.0,428.7347,428.942,428.7347,428.942,300.0
2024-07-31 15:00:00,434.04,434.08,432.59,432.63,4001.0,428.5175,428.5569,427.0859,427.1254,4001.0
2024-07-31 15:10:00,432.0,433.08,432.0,432.1,4076.0,426.5034,427.5697,426.5034,426.6021,4076.0
2024-07-31 15:20:00,431.49,431.94,430.63,430.89,1566.0,425.9999,426.4442,425.1508,425.4075,1566.0
2024-07-31 15:30:00,430.38,431.35,430.15,430.76,3236.0,424.904,425.8617,424.677,425.2792,3236.0
2024-07-31 15:40:00,431.43,432.03,430.96,431.19,4110.0,425.9407,426.533,425.4766,425.7037,4110.0
2024-07-31 15:50:00,431.39,431.45,429.39,429.96,24441.0,425.9012,425.9604,423.9266,424.4894,24441.0
2024-08-01 09:30:00,431.39,432.66,430.76,431.42,3086.0,425.9012,427.155,425.2792,425.9308,3086.0
2024-08-01 09:40:00,432.38,432.38,432.16,432.37,768.0,426.8786,426.8786,426.6614,426.8687,768.0
2024-08-01 09:50:00,431.15,431.27,428.54,428.54,607.0,425.6642,425.7827,423.0874,423.0874,607.0
2024-08-01 10:00:00,429.5,429.5,427.42,429.0,3096.0,424.0352,424.0352,421.9817,423.5416,3096.0
2024-08-01 10:10:00,428.65,428.93,427.21,427.21,3169.0,423.196,423.4725,421.7744,421.7744,3169.0
2024-08-01 10:20:00,427.85,427.85,425.88,426.39,4443.0,422.4062,422.4062,420.4613,420.9648,4443.0
2024-08-01 10:30:00,425.91,426.39,424.04,424.08,3423.0,420.4909,420.9648,418.6447,418.6842,3423.0
2024-08-01 10:40:00,423.88,424.52,423.55,423.88,6443.0,418.4867,419.1186,418.1609,418.4867,6443.0
2024-08-01 10:50:00,423.94,424.06,420.08,420.67,12505.0,418.546,418.6644,414.7351,415.3176,12505.0
2024-08-01 11:00:00,420.71,421.73,420.67,421.12,8616.0,415.3571,416.3641,415.3176,415.7618,8616.0
2024-08-01 11:10:00,421.17,421.17,419.79,420.13,8230.0,415.8112,415.8112,414.4488,414.7844,8230.0
2024-08-01 11:20:00,420.43,420.43,419.26,419.91,5223.0,415.0806,415.0806,413.9255,414.5672,5223.0
2024-08-01 11:30:00,419.94,420.05,418.92,419.3,5411.0,414.5969,414.7055,413.5898,413.965,5411.0
2024-08-01 11:40:00,419.3,419.79,418.69,418.69,6237.0,413.965,414.4488,413.3628,413.3628,6237.0
2024-08-01 11:50:00,418.74,419.3,418.18,418.18,7032.0,413.4121,413.965,412.8593,412.8593,7032.0
2024-08-01 12:00:00,417.77,419.0,417.51,418.54,13973.0,412.4545,413.6688,412.1978,413.2147,13973.0
2024-08-01 12:10:00,418.57,418.94,417.47,418.87,7474.0,413.2443,413.6096,412.1583,413.5405,7474.0
2024-08-01 12:20:00,418.57,418.76,417.43,417.9,7526.0,413.2443,413.4319,412.1188,412.5828,7526.0
2024-08-01 12:30:00,418.08,418.65,417.99,418.05,2150.0,412.7605,413.3233,412.6717,412.7309,2150.0
2024-08-01 12:40:00,417.98,417.98,417.0,417.14,2614.0,412.6618,412.6618,411.6943,411.8325,2614.0
2024-08-01 12:50:00,416.72,418.3,416.72,418.0,6163.0,411.4178,412.9777,411.4178,412.6815,6163.0
2024-08-01 13:00:00,417.97,418.03,417.34,417.34,3150.0,412.6519,412.7112,412.0299,412.0299,3150.0
2024-08-01 13:10:00,417.14,418.25,417.1,418.22,3971.0,411.8325,412.9284,411.793,412.8987,3971.0
2024-08-01 13:20:00,418.01,418.27,417.41,417.97,3800.0,412.6914,412.9481,412.099,412.6519,3800.0
2024-08-01 13:30:00,417.7,417.76,417.7,417.76,587.0,412.3854,412.4446,412.3854,412.4446,587.0
2024-08-01 13:40:00,417.47,417.88,416.84,416.84,3255.0,412.1583,412.5631,411.5363,411.5363,3255.0
2024-08-01 13:50:00,417.15,417.74,416.98,417.74,1206.0,411.8424,412.4249,411.6745,412.4249,1206.0
2024-08-01 14:00:00,417.5,417.5,416.08,416.08,2605.0,412.1879,412.1879,410.786,410.786,2605.0
2024-08-01 14:10:00,416.09,416.31,415.9,415.9,1059.0,410.7958,411.013,410.6083,410.6083,1059.0
2024-08-01 14:20:00,416.11,416.27,414.84,414.89,7676.0,410.8156,410.9736,409.5617,409.6111,7676.0
2024-08-01 14:30:00,414.89,415.24,414.46,415.23,2138.0,409.6111,409.9567,409.1866,409.9468,2138.0
2024-08-01 14:40:00,415.59,415.71,414.84,415.08,2192.0,410.3022,410.4207,409.5617,409.7987,2192.0
2024-08-01 14:50:00,415.13,415.48,414.61,415.29,3365.0,409.8481,410.1936,409.3347,410.006,3365.0
2024-08-01 15:00:00,415.44,416.45,415.33,416.45,3079.0,410.1541,411.1513,410.0455,411.1513,3079.0
2024-08-01 15:10:00,416.45,416.71,416.06,416.25,4095.0,411.1513,411.408,410.7662,410.9538,4095.0
2024-08-01 15:20:00,417.04,418.21,416.84,418.21,4314.0,411.7338,412.8889,411.5363,412.8889,4314.0
2024-08-01 15:30:00,418.01,418.91,417.92,418.73,7084.0,412.6914,413.58,412.6026,413.4023,7084.0
2024-08-01 15:40:00,418.73,418.79,418.04,418.38,10194.0,413.4023,413.4615,412.721,413.0567,10194.0
2024-08-01 15:50:00,418.49,419.55,417.86,418.36,43075.0,413.1653,414.2118,412.5433,413.037,43075.0
2024-08-02 09:30:00,409.47,410.0,409.03,409.46,9702.0,404.2601,404.7833,403.8257,404.2502,9702.0
2024-08-02 09:40:00,409.4,411.58,407.63,408.83,9977.0,404.191,406.3432,402.4435,403.6282,9977.0
2024-08-02 09:50:00,408.99,409.65,406.74,408.0,11159.0,403.7862,404.4378,401.5648,402.8088,11159.0
2024-08-02 10:00:00,407.57,407.86,405.41,405.51,4986.0,402.3842,402.6706,400.2517,400.3505,4986.0
2024-08-02 10:10:00,405.22,405.67,403.2,403.2,2601.0,400.0641,400.5084,398.0699,398.0699,2601.0
2024-08-02 10:20:00,402.38,402.65,401.93,402.3,4815.0,397.2603,397.5268,396.816,397.1813,4815.0
2024-08-02 10:30:00,402.07,402.3,401.45,402.07,3399.0,396.9542,397.1813,396.3421,396.9542,3399.0
2024-08-02 10:40:00,402.19,403.43,401.86,403.43,3835.0,397.0727,398.2969,396.7469,398.2969,3835.0
2024-08-02 10:50:00,403.59,403.72,402.5,402.81,2561.0,398.4549,398.5832,397.3788,397.6848,2561.0
2024-08-02 11:00:00,403.04,403.85,401.65,402.56,4296.0,397.9119,398.7116,396.5396,397.438,4296.0
2024-08-02 11:10:00,403.54,403.54,402.5,402.7,1942.0,398.4055,398.4055,397.3788,397.5762,1942.0
2024-08-02 11:20:00,402.73,402.73,401.25,401.9,3921.0,397.6058,397.6058,396.1447,396.7864,3921.0
2024-08-02 11:30:00,402.23,403.82,402.23,403.82,1695.0,397.1122,398.682,397.1122,398.682,1695.0
2024-08-02 11:40:00,403.57,405.27,403.56,404.78,920.0,398.4351,400.1135,398.4253,399.6297,920.0
2024-08-02 11:50:00,405.25,405.6,404.79,404.82,7740.0,400.0938,400.4393,399.6396,399.6692,7740.0
2024-08-02 12:00:00,404.68,405.56,404.37,405.19,5757.0,399.531,400.3998,399.225,400.0345,5757.0
2024-08-02 12:10:00,404.72,405.11,404.2,405.0,2480.0,399.5705,399.9555,399.0571,399.8469,2480.0
2024-08-02 12:20:00,405.0,405.0,403.71,404.41,3318.0,399.8469,399.8469,398.5734,399.2645,3318.0
2024-08-02 12:30:00,404.26,404.26,403.45,403.91,2548.0,399.1164,399.1164,398.3167,398.7708,2548.0
2024-08-02 12:40:00,403.97,404.08,403.42,403.48,2803.0,398.8301,398.9387,398.2871,398.3463,2803.0
2024-08-02 12:50:00,403.29,403.45,402.79,403.33,3552.0,398.1587,398.3167,397.6651,398.1982,3552.0
2024-08-02 13:00:00,403.33,403.62,402.4,402.63,2220.0,398.1982,398.4845,397.28,397.5071,2220.0
2024-08-02 13:10:00,402.42,403.03,402.4,402.94,2150.0,397.2998,397.902,397.28,397.8132,2150.0
2024-08-02 13:20:00,402.92,402.92,402.23,402.46,3778.0,397.7934,397.7934,397.1122,397.3393,3778.0
2024-08-02 13:30:00,402.46,402.75,402.0,402.02,10219.0,397.3393,397.6256,396.8851,396.9049,10219.0
2024-08-02 13:40:00,402.02,403.49,401.91,402.97,4683.0,396.9049,398.3562,396.7963,397.8428,4683.0
2024-08-02 13:50:00,402.97,402.98,402.56,402.98,3020.0,397.8428,397.8527,397.438,397.8527,3020.0
2024-08-02 14:00:00,402.63,403.11,402.31,402.63,5421.0,397.5071,397.981,397.1912,397.5071,5421.0
2024-08-02 14:10:00,402.76,403.02,402.64,402.94,3452.0,397.6354,397.8921,397.517,397.8132,3452.0
2024-08-02 14:20:00,402.68,403.64,402.68,403.35,6860.0,397.5565,398.5043,397.5565,398.2179,6860.0
2024-08-02 14:30:00,403.42,403.93,402.9,402.9,3245.0,398.2871,398.7906,397.7737,397.7737,3245.0
2024-08-02 14:40:00,403.13,403.65,402.88,403.3,4847.0,398.0007,398.5141,397.7539,398.1686,4847.0
2024-08-02 14:50:00,402.82,403.2,402.76,402.94,1838.0,397.6947,398.0699,397.6354,397.8132,1838.0
2024-08-02 15:00:00,402.76,403.18,401.89,401.89,7822.0,397.6354,398.0501,396.7765,396.7765,7822.0
2024-08-02 15:10:00,401.81,402.12,401.51,402.12,3686.0,396.6975,397.0036,396.4014,397.0036,3686.0
2024-08-02 15:20:00,401.95,402.46,401.61,402.24,6496.0,396.8358,397.3393,396.5001,397.1221,6496.0
2024-08-02 15:30:00,402.46,402.46,401.07,401.07,12651.0,397.3393,397.3393,395.967,395.967,12651.0
2024-08-02 15:40:00,401.06,401.7,400.45,400.92,16313.0,395.9571,396.5889,395.3548,395.8189,16313.0
2024-08-02 15:50:00,401.03,402.63,400.62,402.61,52230.0,395.9275,397.5071,395.5227,397.4874,52230.0
2024-08-05 09:30:00,393.58,395.0,390.7,392.82,13230.0,390.0411,391.4483,387.187,389.2879,13230.0
2024-08-05 09:40:00,393.43,395.0,389.57,390.71,7145.0,389.8924,391.4483,386.0671,387.1969,7145.0
2024-08-05 09:50:00,392.8,392.8,387.0,388.3,5513.0,389.2681,389.2681,383.5202,384.8085,5513.0
2024-08-05 10:00:00,388.72,391.68,386.8,389.3,29858.0,385.2248,388.1582,383.322,385.7996,29858.0
2024-08-05 10:10:00,389.22,389.84,388.43,389.22,4166.0,385.7203,386.3347,384.9374,385.7203,4166.0
2024-08-05 10:20:00,388.61,388.61,385.96,386.37,4140.0,385.1158,385.1158,382.4896,382.8959,4140.0
2024-08-05 10:30:00,386.96,388.99,386.01,386.56,7844.0,383.4806,385.4923,382.5391,383.0842,7844.0
2024-08-05 10:40:00,386.12,388.25,385.74,387.09,5333.0,382.6481,384.759,382.2716,383.6094,5333.0
2024-08-05 10:50:00,387.41,389.27,386.78,386.78,2448.0,383.9266,385.7698,383.3022,383.3022,2448.0
2024-08-05 11:00:00,386.27,386.91,386.11,386.91,700.0,382.7968,383.431,382.6382,383.431,700.0
2024-08-05 11:10:00,387.74,388.4,387.0,388.11,2884.0,384.2536,384.9076,383.5202,384.6203,2884.0
2024-08-05 11:20:00,388.15,390.67,388.15,390.18,9431.0,384.6599,387.1572,384.6599,386.6716,9431.0
2024-08-05 11:30:00,390.17,391.47,389.93,391.47,2816.0,386.6617,387.95,386.4239,387.95,2816.0
2024-08-05 11:40:00,391.13,391.63,390.52,391.07,4867.0,387.6131,388.1086,387.0086,387.5536,4867.0
2024-08-05 11:50:00,390.96,393.09,390.54,393.09,8205.0,387.4446,389.5555,387.0284,389.5555,8205.0
2024-08-05 12:00:00,393.23,394.48,392.94,394.48,3853.0,389.6942,390.933,389.4068,390.933,3853.0
2024-08-05 12:10:00,394.9,394.9,393.07,393.97,8178.0,391.3492,391.3492,389.5357,390.4276,8178.0
2024-08-05 12:20:00,394.0,395.65,393.13,395.34,3035.0,390.4573,392.0925,389.5951,391.7852,3035.0
2024-08-05 12:30:00,394.94,395.24,392.68,392.68,4944.0,391.3888,391.6861,389.1492,389.1492,4944.0
2024-08-05 12:40:00,392.01,392.01,390.71,390.77,1978.0,388.4852,388.4852,387.1969,387.2563,1978.0
2024-08-05 12:50:00,390.61,391.16,390.03,391.16,5385.0,387.0978,387.6428,386.523,387.6428,5385.0
2024-08-05 13:00:00,390.79,390.79,389.76,390.15,2821.0,387.2762,387.2762,386.2554,386.6419,2821.0
2024-08-05 13:10:00,389.88,391.31,389.88,391.31,5464.0,386.3743,387.7915,386.3743,387.7915,5464.0
2024-08-05 13:20:00,391.31,391.71,391.0,391.37,3350.0,387.7915,388.1879,387.4843,387.8509,3350.0
2024-08-05 13:30:00,391.56,392.57,391.14,392.0,12802.0,388.0392,389.0402,387.623,388.4753,12802.0
2024-08-05 13:40:00,392.46,392.67,392.0,392.25,8125.0,388.9311,389.1393,388.4753,388.723,8125.0
2024-08-05 13:50:00,392.0,392.64,391.7,391.71,13791.0,388.4753,389.1095,388.178,388.1879,13791.0
2024-08-05 14:00:00,391.63,392.11,391.06,391.86,4147.0,388.1086,388.5843,387.5437,388.3365,4147.0
2024-08-05 14:10:00,391.52,392.57,391.52,392.57,2602.0,387.9996,389.0402,387.9996,389.0402,2602.0
2024-08-05 14:20:00,392.34,393.27,392.34,393.15,3296.0,388.8122,389.7339,388.8122,389.6149,3296.0
2024-08-05 14:30:00,393.15,393.27,392.75,392.88,7438.0,389.6149,389.7339,389.2185,389.3474,7438.0
2024-08-05 14:40:00,392.6,393.16,392.4,392.41,2826.0,389.0699,389.6248,388.8717,388.8816,2826.0
2024-08-05 14:50:00,392.51,393.99,392.51,393.13,3756.0,388.9807,390.4474,388.9807,389.5951,3756.0
2024-08-05 15:00:00,393.26,393.34,392.55,392.69,4881.0,389.7239,389.8032,389.0203,389.1591,4881.0
2024-08-05 15:10:00,392.87,393.02,392.0,392.33,4015.0,389.3375,389.4861,388.4753,388.8023,4015.0
2024-08-05 15:20:00,392.55,392.55,391.04,391.11,7736.0,389.0203,389.0203,387.5239,387.5933,7736.0
2024-08-05 15:30:00,390.81,391.36,390.48,391.26,9463.0,387.296,387.841,386.9689,387.7419,9463.0
2024-08-05 15:40:00,391.03,391.3,390.45,390.67,17106.0,387.514,387.7816,386.9392,387.1572,17106.0
2024-08-05 15:50:00,390.55,392.64,390.55,391.37,82914.0,387.0383,389.1095,387.0383,387.8509,82914.0
2024-08-06 09:30:00,391.92,392.89,391.36,392.69,5028.0,388.396,389.3573,387.841,389.1591,5028.0
2024-08-06 09:40:00,393.97,397.01,393.5,395.22,7351.0,390.4276,393.4402,389.9618,391.6663,7351.0
2024-08-06 09:50:00,396.13,398.5,396.13,397.72,4397.0,392.5681,394.9168,392.5681,394.1438,4397.0
2024-08-06 10:00:00,397.55,399.29,397.17,398.9,3391.0,393.9754,395.6997,393.5988,395.3132,3391.0
2024-08-06 10:10:00,398.59,399.52,397.29,397.29,3094.0,395.006,395.9277,393.7177,393.7177,3094.0
2024-08-06 10:20:00,397.61,398.59,397.1,397.4,6782.0,394.0348,395.006,393.5294,393.8267,6782.0
2024-08-06 10:30:00,397.55,397.77,396.51,396.51,1862.0,393.9754,394.1934,392.9447,392.9447,1862.0
2024-08-06 10:40:00,397.08,398.35,396.81,398.35,933.0,393.5096,394.7682,393.242,394.7682,933.0
2024-08-06 10:50:00,398.43,398.43,396.51,396.58,3694.0,394.8475,394.8475,392.9447,393.0141,3694.0
2024-08-06 11:00:00,396.14,397.39,396.14,396.56,2102.0,392.5781,393.8168,392.5781,392.9943,2102.0
2024-08-06 11:10:00,396.5,396.5,395.14,395.14,1742.0,392.9348,392.9348,391.587,391.587,1742.0
2024-08-06 11:20:00,394.97,396.52,394.75,395.14,4933.0,391.4186,392.9546,391.2006,391.587,4933.0
2024-08-06 11:30:00,394.69,395.43,394.69,395.43,960.0,391.1411,391.8744,391.1411,391.8744,960.0
2024-08-06 11:40:00,395.68,396.11,395.3,396.1,3877.0,392.1222,392.5483,391.7456,392.5384,3877.0
2024-08-06 11:50:00,396.17,397.44,396.16,397.15,1200.0,392.6078,393.8664,392.5979,393.579,1200.0
2024-08-06 12:00:00,397.47,397.63,397.03,397.42,2880.0,393.8961,394.0547,393.4601,393.8465,2880.0
2024-08-06 12:10:00,397.25,397.64,397.02,397.63,2358.0,393.6781,394.0646,393.4501,394.0547,2358.0
2024-08-06 12:20:00,397.2,397.26,396.43,396.58,2939.0,393.6285,393.688,392.8654,393.0141,2939.0
2024-08-06 12:30:00,397.15,397.42,396.37,396.98,2731.0,393.579,393.8465,392.806,393.4105,2731.0
2024-08-06 12:40:00,396.62,397.12,396.62,396.62,1305.0,393.0537,393.5492,393.0537,393.0537,1305.0
2024-08-06 12:50:00,396.98,398.04,396.97,398.04,2248.0,393.4105,394.461,393.4006,394.461,2248.0
2024-08-06 13:00:00,397.81,398.74,397.78,398.74,1559.0,394.233,395.1547,394.2033,395.1547,1559.0
2024-08-06 13:10:00,398.83,398.83,398.31,398.82,3743.0,395.2439,395.2439,394.7285,395.234,3743.0
2024-08-06 13:20:00,398.81,398.96,398.2,398.51,3170.0,395.224,395.3727,394.6195,394.9267,3170.0
2024-08-06 13:30:00,398.66,398.66,398.22,398.41,890.0,395.0754,395.0754,394.6394,394.8276,890.0
2024-08-06 13:40:00,398.8,398.8,398.29,398.29,500.0,395.2141,395.2141,394.7087,394.7087,500.0
2024-08-06 13:50:00,398.72,399.08,398.44,398.45,1679.0,395.1349,395.4916,394.8574,394.8673,1679.0
2024-08-06 14:00:00,398.26,398.51,398.14,398.14,3013.0,394.679,394.9267,394.5601,394.5601,3013.0
2024-08-06 14:10:00,398.01,398.56,397.31,398.39,3978.0,394.4312,394.9763,393.7375,394.8078,3978.0
2024-08-06 14:20:00,398.89,399.59,398.89,399.17,2035.0,395.3033,395.997,395.3033,395.5808,2035.0
2024-08-06 14:30:00,399.21,399.59,398.99,398.99,6575.0,395.6204,395.997,395.4024,395.4024,6575.0
2024-08-06 14:40:00,399.0,399.98,398.57,399.98,2499.0,395.4123,396.3835,394.9862,396.3835,2499.0
2024-08-06 14:50:00,400.0,400.4,399.32,399.32,4275.0,396.4033,396.7997,395.7295,395.7295,4275.0
2024-08-06 15:00:00,398.56,398.56,397.12,397.57,1025.0,394.9763,394.9763,393.5492,393.9952,1025.0
2024-08-06 15:10:00,397.8,398.04,396.96,397.38,3129.0,394.2231,394.461,393.3907,393.8069,3129.0
2024-08-06 15:20:00,397.05,398.53,396.92,398.21,1412.0,393.4799,394.9466,393.351,394.6294,1412.0
2024-08-06 15:30:00,397.79,398.25,397.45,397.72,2508.0,394.2132,394.6691,393.8763,394.1438,2508.0
2024-08-06 15:40:00,397.61,397.87,396.13,396.5,4461.0,394.0348,394.2925,392.5681,392.9348,4461.0
2024-08-06 15:50:00,396.17,396.69,395.09,395.28,23861.0,392.6078,393.1231,391.5375,391.7258,23861.0
2024-08-07 09:30:00,400.23,401.01,398.2,401.01,7226.0,396.6313,397.4043,394.6195,397.4043,7226.0
2024-08-07 09:40:00,401.12,401.15,399.91,399.91,888.0,397.5133,397.543,396.3142,396.3142,888.0
2024-08-07 09:50:00,399.92,401.25,399.01,401.25,5067.0,396.3241,397.6421,395.4222,397.6421,5067.0
2024-08-07 10:00:00,401.25,401.25,399.23,400.36,4043.0,397.6421,397.6421,395.6403,396.7601,4043.0
2024-08-07 10:10:00,399.81,400.65,399.66,399.96,2402.0,396.2151,397.0475,396.0664,396.3637,2402.0
2024-08-07 10:20:00,400.08,400.46,399.47,399.47,1162.0,396.4826,396.8592,395.8781,395.8781,1162.0
2024-08-07 10:30:00,400.39,400.56,399.97,399.97,1296.0,396.7898,396.9583,396.3736,396.3736,1296.0
2024-08-07 10:40:00,399.79,400.53,399.04,399.69,1781.0,396.1952,396.9286,395.452,396.0961,1781.0
2024-08-07 10:50:00,399.63,399.94,399.02,399.94,1656.0,396.0367,396.3439,395.4322,396.3439,1656.0
2024-08-07 11:00:00,399.8,400.27,399.19,399.31,2996.0,396.2051,396.6709,395.6006,395.7195,2996.0
2024-08-07 11:10:00,399.0,399.06,397.44,398.0,2717.0,395.4123,395.4718,393.8664,394.4213,2717.0
2024-08-07 11:20:00,397.6,398.68,397.6,398.13,1682.0,394.0249,395.0952,394.0249,394.5502,1682.0
2024-08-07 11:30:00,399.03,399.1,398.13,398.13,1599.0,395.4421,395.5114,394.5502,394.5502,1599.0
2024-08-07 11:40:00,398.17,398.58,398.03,398.03,717.0,394.5898,394.9961,394.4511,394.4511,717.0
2024-08-07 11:50:00,397.56,398.38,397.56,398.06,900.0,393.9853,394.7979,393.9853,394.4808,900.0
2024-08-07 12:00:00,398.16,398.24,397.52,397.86,1289.0,394.5799,394.6592,393.9456,394.2826,1289.0
2024-08-07 12:10:00,397.46,398.4,397.46,398.32,1211.0,393.8862,394.8177,393.8862,394.7385,1211.0
2024-08-07 12:20:00,398.5,398.88,398.5,398.6,300.0,394.9168,395.2934,394.9168,395.0159,300.0
2024-08-07 12:30:00,398.42,398.57,398.15,398.57,622.0,394.8376,394.9862,394.57,394.9862,622.0
2024-08-07 12:40:00,398.57,398.57,397.83,397.84,4502.0,394.9862,394.9862,394.2529,394.2628,4502.0
2024-08-07 12:50:00,397.86,397.86,396.7,396.9,8102.0,394.2826,394.2826,393.133,393.3312,8102.0
2024-08-07 13:00:00,396.46,396.72,395.8,395.8,1362.0,392.8952,393.1528,392.2411,392.2411,1362.0
2024-08-07 13:10:00,395.92,395.92,395.1,395.1,1152.0,392.36,392.36,391.5474,391.5474,1152.0
2024-08-07 13:20:00,396.27,396.88,396.09,396.28,1974.0,392.7069,393.3114,392.5285,392.7168,1974.0
2024-08-07 13:30:00,396.24,397.36,396.11,396.9,7252.0,392.6772,393.7871,392.5483,393.3312,7252.0
2024-08-07 13:40:00,396.94,396.94,395.57,395.57,2128.0,393.3709,393.3709,392.0132,392.0132,2128.0
2024-08-07 13:50:00,394.99,395.32,394.96,394.97,359.0,391.4384,391.7654,391.4087,391.4186,359.0
2024-08-07 14:00:00,395.03,395.04,394.1,394.11,850.0,391.478,391.4879,390.5564,390.5663,850.0
2024-08-07 14:10:00,394.35,394.35,393.48,393.91,1340.0,390.8041,390.8041,389.942,390.3681,1340.0
2024-08-07 14:20:00,394.21,394.4,394.14,394.14,899.0,390.6654,390.8537,390.596,390.596,899.0
2024-08-07 14:30:00,393.97,393.97,393.35,393.35,975.0,390.4276,390.4276,389.8131,389.8131,975.0
2024-08-07 14:40:00,394.52,394.54,393.53,393.56,1706.0,390.9726,390.9924,389.9915,390.0213,1706.0
2024-08-07 14:50:00,394.08,395.01,394.08,394.87,3502.0,390.5366,391.4582,390.5366,391.3195,3502.0
2024-08-07 15:00:00,395.14,396.09,394.79,396.09,3701.0,391.587,392.5285,391.2402,392.5285,3701.0
2024-08-07 15:10:00,396.26,396.58,396.08,396.43,7893.0,392.697,393.0141,392.5186,392.8654,7893.0
2024-08-07 15:20:00,396.75,396.95,395.94,396.53,1896.0,393.1826,393.3808,392.3799,392.9645,1896.0
2024-08-07 15:30:00,396.15,396.83,396.01,396.15,4003.0,392.588,393.2618,392.4492,392.588,4003.0
2024-08-07 15:40:00,396.15,396.15,395.54,396.01,1821.0,392.588,392.588,391.9834,392.4492,1821.0
2024-08-07 15:50:00,396.24,396.34,392.1,392.76,47897.0,392.6772,392.7763,388.5744,389.2284,47897.0
2024-08-08 09:30:00,395.14,395.14,393.72,393.72,3398.0,391.587,391.587,390.1798,390.1798,3398.0
2024-08-08 09:40:00,394.67,395.2,392.69,393.44,2708.0,391.1213,391.6465,389.1591,389.9023,2708.0
2024-08-08 09:50:00,392.75,395.95,392.7,395.72,4248.0,389.2185,392.3898,389.169,392.1618,4248.0
2024-08-08 10:00:00,395.75,396.88,395.74,395.86,8086.0,392.1916,393.3114,392.1816,392.3006,8086.0
2024-08-08 10:10:00,395.86,397.35,395.86,397.35,3990.0,392.3006,393.7772,392.3006,393.7772,3990.0
2024-08-08 10:20:00,397.46,397.57,396.64,397.56,1633.0,393.8862,393.9952,393.0736,393.9853,1633.0
2024-08-08 10:30:00,397.56,398.24,397.24,397.85,2033.0,393.9853,394.6592,393.6682,394.2727,2033.0
2024-08-08 10:40:00,397.67,398.06,396.76,398.06,1814.0,394.0943,394.4808,393.1925,394.4808,1814.0
2024-08-08 10:50:00,397.69,398.54,397.69,398.04,2927.0,394.1141,394.9565,394.1141,394.461,2927.0
2024-08-08 11:00:00,398.05,398.27,398.05,398.24,600.0,394.4709,394.6889,394.4709,394.6592,600.0
2024-08-08 11:10:00,398.17,398.17,396.64,397.19,11084.0,394.5898,394.5898,393.0736,393.6186,11084.0
2024-08-08 11:20:00,397.19,397.75,396.64,397.75,2181.0,393.6186,394.1736,393.0736,394.1736,2181.0
2024-08-08 11:30:00,397.75,398.19,397.29,397.59,6236.0,394.1736,394.6096,393.7177,394.015,6236.0
2024-08-08 11:40:00,397.55,397.55,396.54,396.55,1300.0,393.9754,393.9754,392.9745,392.9844,1300.0
2024-08-08 11:50:00,396.31,396.74,396.3,396.46,447.0,392.7465,393.1727,392.7366,392.8952,447.0
2024-08-08 12:00:00,396.3,396.87,395.57,396.87,5196.0,392.7366,393.3015,392.0132,393.3015,5196.0
2024-08-08 12:10:00,396.51,396.51,395.76,396.32,1127.0,392.9447,392.9447,392.2015,392.7564,1127.0
2024-08-08 12:20:00,397.03,397.15,396.89,397.15,401.0,393.4601,393.579,393.3213,393.579,401.0
2024-08-08 12:30:00,396.8,396.8,395.42,395.83,2236.0,393.2321,393.2321,391.8645,392.2708,2236.0
2024-08-08 12:40:00,395.83,396.18,395.39,395.45,2088.0,392.2708,392.6177,391.8348,391.8943,2088.0
2024-08-08 12:50:00,395.85,396.27,395.85,395.94,700.0,392.2907,392.7069,392.2907,392.3799,700.0
2024-08-08 13:00:00,395.87,396.15,395.77,396.15,600.0,392.3105,392.588,392.2114,392.588,600.0
2024-08-08 13:10:00,396.56,397.37,396.56,397.27,600.0,392.9943,393.797,392.9943,393.6979,600.0
2024-08-08 13:20:00,397.68,398.84,397.51,398.7,8613.0,394.1042,395.2538,393.9357,395.115,8613.0
2024-08-08 13:30:00,398.49,398.86,398.23,398.81,2216.0,394.9069,395.2736,394.6493,395.224,2216.0
2024-08-08 13:40:00,399.03,399.32,398.86,399.09,2751.0,395.4421,395.7295,395.2736,395.5015,2751.0
2024-08-08 13:50:00,399.1,399.38,399.09,399.25,3349.0,395.5114,395.7889,395.5015,395.6601,3349.0
2024-08-08 14:00:00,399.28,399.79,399.27,399.79,851.0,395.6898,396.1952,395.6799,396.1952,851.0
2024-08-08 14:10:00,399.41,400.0,399.33,400.0,5047.0,395.8187,396.4033,395.7394,396.4033,5047.0
2024-08-08 14:20:00,400.07,400.28,399.54,399.91,5765.0,396.4727,396.6808,395.9475,396.3142,5765.0
2024-08-08 14:30:00,400.13,400.97,400.11,400.49,10773.0,396.5322,397.3646,396.5124,396.8889,10773.0
2024-08-08 14:40:00,400.44,400.76,400.13,400.35,4571.0,396.8394,397.1565,396.5322,396.7502,4571.0
2024-08-08 14:50:00,400.62,400.82,400.35,400.69,2877.0,397.0178,397.216,396.7502,397.0871,2877.0
2024-08-08 15:00:00,400.69,400.75,399.65,400.22,2215.0,397.0871,397.1466,396.0565,396.6214,2215.0
2024-08-08 15:10:00,399.66,399.72,399.45,399.72,735.0,396.0664,396.1259,395.8583,396.1259,735.0
2024-08-08 15:20:00,399.85,400.18,399.77,399.91,1518.0,396.2547,396.5817,396.1754,396.3142,1518.0
2024-08-08 15:30:00,399.68,399.84,398.68,399.49,3476.0,396.0862,396.2448,395.0952,395.8979,3476.0
2024-08-08 15:40:00,399.69,400.67,399.34,400.41,5201.0,396.0961,397.0673,395.7493,396.8097,5201.0
2024-08-08 15:50:00,400.59,401.31,399.09,400.37,23465.0,396.988,397.7016,395.5015,396.77,23465.0
2024-08-09 09:30:00,399.75,401.54,399.75,401.2,2104.0,396.1556,397.9295,396.1556,397.5926,2104.0
2024-08-09 09:40:00,400.5,400.5,400.33,400.34,300.0,396.8988,396.8988,396.7304,396.7403,300.0
2024-08-09 09:50:00,399.0,402.0,399.0,402.0,2225.0,395.4123,398.3854,395.4123,398.3854,2225.0
2024-08-09 10:00:00,400.81,402.34,400.81,401.95,2165.0,397.2061,398.7223,397.2061,398.3358,2165.0
2024-08-09 10:10:00,402.76,402.77,401.63,402.05,1700.0,399.1385,399.1484,398.0187,398.4349,1700.0
2024-08-09 10:20:00,402.24,402.72,402.24,402.71,764.0,398.6232,399.0989,398.6232,399.089,764.0
2024-08-09 10:30:00,402.06,402.06,400.25,400.66,1999.0,398.4448,398.4448,396.6511,397.0574,1999.0
2024-08-09 10:40:00,402.1,402.86,401.52,401.75,994.0,398.4845,399.2376,397.9097,398.1376,994.0
2024-08-09 10:50:00,402.97,403.07,402.48,402.48,800.0,399.3466,399.4457,398.861,398.861,800.0
2024-08-09 11:00:00,403.13,404.05,403.13,403.88,1286.0,399.5052,400.4169,399.5052,400.2485,1286.0
2024-08-09 11:10:00,403.9,404.94,403.9,404.93,1712.0,400.2683,401.2989,400.2683,401.289,1712.0
2024-08-09 11:20:00,404.57,404.57,403.17,403.17,3003.0,400.9323,400.9323,399.5448,399.5448,3003.0
2024-08-09 11:30:00,403.2,403.55,402.92,403.26,1202.0,399.5746,399.9214,399.2971,399.634,1202.0
2024-08-09 11:40:00,404.09,404.57,403.67,403.67,684.0,400.4566,400.9323,400.0403,400.0403,684.0
2024-08-09 11:50:00,404.42,404.53,403.44,403.44,2010.0,400.7836,400.8926,399.8124,399.8124,2010.0
2024-08-09 12:00:00,403.05,403.05,402.95,402.95,300.0,399.4259,399.4259,399.3268,399.3268,300.0
2024-08-09 12:10:00,403.58,403.58,402.95,402.95,731.0,399.9512,399.9512,399.3268,399.3268,731.0
2024-08-09 12:20:00,403.59,403.72,403.01,403.03,1506.0,399.9611,400.0899,399.3863,399.4061,1506.0
2024-08-09 12:30:00,403.4,403.89,403.39,403.89,1698.0,399.7728,400.2584,399.7629,400.2584,1698.0
2024-08-09 12:40:00,404.35,404.85,404.09,404.43,3513.0,400.7142,401.2097,400.4566,400.7935,3513.0
2024-08-09 12:50:00,404.73,404.73,403.99,404.5,935.0,401.0908,401.0908,400.3575,400.8629,935.0
2024-08-09 13:00:00,404.05,404.83,404.05,404.41,1683.0,400.4169,401.1899,400.4169,400.7737,1683.0
2024-08-09 13:10:00,405.06,405.76,405.06,405.76,550.0,401.4178,402.1116,401.4178,402.1116,550.0
2024-08-09 13:20:00,405.96,406.49,405.93,406.49,1505.0,402.3098,402.835,402.28,402.835,1505.0
2024-08-09 13:30:00,406.59,406.59,405.97,406.56,2705.0,402.9341,402.9341,402.3197,402.9044,2705.0
2024-08-09 13:40:00,406.64,406.95,406.01,406.47,2742.0,402.9836,403.2909,402.3593,402.8152,2742.0
2024-08-09 13:50:00,405.83,405.83,405.12,405.58,4732.0,402.1809,402.1809,401.4773,401.9332,4732.0
2024-08-09 14:00:00,405.31,405.31,404.53,404.95,2965.0,401.6656,401.6656,400.8926,401.3088,2965.0
2024-08-09 14:10:00,405.08,405.08,404.04,404.32,1645.0,401.4377,401.4377,400.407,400.6845,1645.0
2024-08-09 14:20:00,404.31,404.32,404.31,404.31,183.0,400.6746,400.6845,400.6746,400.6746,183.0
2024-08-09 14:30:00,404.05,404.54,404.0,404.33,3689.0,400.4169,400.9025,400.3674,400.6944,3689.0
2024-08-09 14:40:00,404.68,404.68,404.21,404.21,1560.0,401.0413,401.0413,400.5755,400.5755,1560.0
2024-08-09 14:50:00,404.21,404.21,403.53,404.0,3008.0,400.5755,400.5755,399.9016,400.3674,3008.0
2024-08-09 15:00:00,404.02,404.19,403.68,404.19,1157.0,400.3872,400.5557,400.0503,400.5557,1157.0
2024-08-09 15:10:00,404.57,404.57,404.5,404.5,319.0,400.9323,400.9323,400.8629,400.8629,319.0
2024-08-09 15:20:00,404.45,404.45,403.9,404.09,1731.0,400.8133,400.8133,400.2683,400.4566,1731.0
2024-08-09 15:30:00,403.94,404.43,403.9,403.99,1800.0,400.3079,400.7935,400.2683,400.3575,1800.0
2024-08-09 15:40:00,404.31,404.61,403.77,404.11,3308.0,400.6746,400.9719,400.1394,400.4764,3308.0
2024-08-09 15:50:00,404.63,405.47,403.5,404.85,21745.0,400.9917,401.8242,399.8719,401.2097,21745.0
2024-08-12 09:30:00,405.99,405.99,405.15,405.16,479.0,402.3395,402.3395,401.507,401.5169,479.0
2024-08-12 09:40:00,404.8,404.8,401.62,401.62,7369.0,401.1602,401.1602,398.0088,398.0088,7369.0
2024-08-12 09:50:00,402.05,402.05,401.16,401.61,1711.0,398.4349,398.4349,397.5529,397.9989,1711.0
2024-08-12 10:00:00,401.65,403.68,401.14,403.33,3584.0,398.0385,400.0503,397.5331,399.7034,3584.0
2024-08-12 10:10:00,402.99,403.39,402.94,403.28,4771.0,399.3665,399.7629,399.3169,399.6539,4771.0
2024-08-12 10:20:00,403.7,404.74,403.29,403.32,3939.0,400.0701,401.1007,399.6638,399.6935,3939.0
2024-08-12 10:30:00,403.39,404.15,403.3,404.15,2510.0,399.7629,400.516,399.6737,400.516,2510.0
2024-08-12 10:40:00,404.16,404.59,403.98,404.05,1495.0,400.5259,400.9521,400.3476,400.4169,1495.0
2024-08-12 10:50:00,403.89,405.03,403.89,405.03,1388.0,400.2584,401.3881,400.2584,401.3881,1388.0
2024-08-12 11:00:00,405.14,405.94,405.03,405.94,1891.0,401.4971,402.2899,401.3881,402.2899,1891.0
2024-08-12 11:10:00,406.4,406.9,405.88,406.2,4343.0,402.7458,403.2413,402.2305,402.5476,4343.0
2024-08-12 11:20:00,406.2,406.78,404.4,404.4,1455.0,402.5476,403.1224,400.7638,400.7638,1455.0
2024-08-12 11:30:00,404.37,405.01,404.37,404.78,1122.0,400.7341,401.3683,400.7341,401.1404,1122.0
2024-08-12 11:40:00,404.8,404.99,404.8,404.97,1319.0,401.1602,401.3485,401.1602,401.3287,1319.0
2024-08-12 11:50:00,405.19,405.92,405.02,405.48,2342.0,401.5467,402.2701,401.3782,401.8341,2342.0
2024-08-12 12:00:00,405.71,405.9,405.01,405.01,1428.0,402.062,402.2503,401.3683,401.3683,1428.0
2024-08-12 12:10:00,405.55,405.55,404.3,404.32,2089.0,401.9034,401.9034,400.6647,400.6845,2089.0
2024-08-12 12:20:00,404.33,404.73,403.96,404.73,1144.0,400.6944,401.0908,400.3277,401.0908,1144.0
2024-08-12 12:30:00,404.55,404.55,403.9,404.2,1500.0,400.9124,400.9124,400.2683,400.5656,1500.0
2024-08-12 12:40:00,404.19,404.19,403.79,404.09,1274.0,400.5557,400.5557,400.1593,400.4566,1274.0
2024-08-12 12:50:00,404.08,404.51,403.56,403.56,1815.0,400.4467,400.8728,399.9313,399.9313,1815.0
2024-08-12 13:00:00,403.44,403.45,402.41,403.25,1000.0,399.8124,399.8223,398.7917,399.6241,1000.0
2024-08-12 13:10:00,403.43,403.86,403.43,403.86,700.0,399.8025,400.2286,399.8025,400.2286,700.0
2024-08-12 13:20:00,404.25,404.35,402.86,403.25,4283.0,400.6151,400.7142,399.2376,399.6241,4283.0
2024-08-12 13:30:00,403.1,403.63,402.51,402.88,5146.0,399.4755,400.0007,398.8908,399.2574,5146.0
2024-08-12 13:40:00,402.56,403.11,402.27,403.11,1520.0,398.9403,399.4854,398.6529,399.4854,1520.0
2024-08-12 13:50:00,402.53,402.56,401.54,402.56,2184.0,398.9106,398.9403,397.9295,398.9403,2184.0
2024-08-12 14:00:00,402.3,402.75,402.26,402.75,1932.0,398.6827,399.1286,398.643,399.1286,1932.0
2024-08-12 14:10:00,402.8,403.48,402.8,403.48,600.0,399.1782,399.8521,399.1782,399.8521,600.0
2024-08-12 14:20:00,403.48,403.49,402.9,403.04,2421.0,399.8521,399.862,399.2773,399.416,2421.0
2024-08-12 14:30:00,403.04,403.31,403.04,403.14,400.0,399.416,399.6836,399.416,399.5151,400.0
2024-08-12 14:40:00,402.94,403.23,402.62,403.02,1142.0,399.3169,399.6043,398.9998,399.3962,1142.0
2024-08-12 14:50:00,403.22,403.98,403.21,403.98,3740.0,399.5944,400.3476,399.5845,400.3476,3740.0
2024-08-12 15:00:00,403.87,404.28,403.78,404.03,6825.0,400.2385,400.6449,400.1494,400.3971,6825.0
2024-08-12 15:10:00,404.52,404.71,403.9,404.26,2797.0,400.8827,401.071,400.2683,400.625,2797.0
2024-08-12 15:20:00,403.82,404.27,403.45,404.21,1980.0,400.189,400.635,399.8223,400.5755,1980.0
2024-08-12 15:30:00,404.64,404.64,403.3,403.8,3582.0,401.0016,401.0016,399.6737,400.1692,3582.0
2024-08-12 15:40:00,403.47,403.83,403.09,403.46,4152.0,399.8421,400.1989,399.4656,399.8322,4152.0
2024-08-12 15:50:00,403.62,404.84,403.48,404.58,21470.0,399.9908,401.1998,399.8521,400.9422,21470.0
2024-08-13 09:30:00,407.07,407.07,404.96,406.01,5904.0,403.4098,403.4098,401.3187,402.3593,5904.0
2024-08-13 09:40:00,405.11,406.71,405.09,406.23,2194.0,401.4674,403.053,401.4476,402.5773,2194.0
2024-08-13 09:50:00,406.64,406.64,403.95,405.55,3037.0,402.9836,402.9836,400.3178,401.9034,3037.0
2024-08-13 10:00:00,405.02,405.02,403.89,404.47,2428.0,401.3782,401.3782,400.2584,400.8332,2428.0
2024-08-13 10:10:00,405.52,405.52,405.0,405.0,853.0,401.8737,401.8737,401.3584,401.3584,853.0
2024-08-13 10:20:00,405.84,406.82,404.87,406.1,5657.0,402.1908,403.162,401.2296,402.4485,5657.0
2024-08-13 10:30:00,406.0,407.08,406.0,406.97,1866.0,402.3494,403.4197,402.3494,403.3107,1866.0
2024-08-13 10:40:00,407.04,407.11,406.6,407.09,1644.0,403.38,403.4494,402.944,403.4296,1644.0
2024-08-13 10:50:00,406.96,407.31,406.66,407.31,1107.0,403.3008,403.6476,403.0035,403.6476,1107.0
2024-08-13 11:00:00,407.06,407.37,406.86,407.27,622.0,403.3999,403.7071,403.2017,403.608,622.0
2024-08-13 11:10:00,406.41,407.58,406.41,407.5,3441.0,402.7557,403.9152,402.7557,403.8359,3441.0
2024-08-13 11:20:00,407.31,407.5,407.1,407.15,2974.0,403.6476,403.8359,403.4395,403.4891,2974.0
2024-08-13 11:30:00,407.0,407.5,406.66,406.66,4206.0,403.3404,403.8359,403.0035,403.0035,4206.0
2024-08-13 11:40:00,406.55,406.77,406.54,406.64,410.0,402.8945,403.1125,402.8845,402.9836,410.0
2024-08-13 11:50:00,406.64,406.64,406.15,406.15,403.0,402.9836,402.9836,402.498,402.498,403.0
2024-08-13 12:00:00,406.19,406.4,406.08,406.4,1076.0,402.5377,402.7458,402.4287,402.7458,1076.0
2024-08-13 12:10:00,406.81,407.39,406.62,407.18,1603.0,403.1521,403.7269,402.9638,403.5188,1603.0
2024-08-13 12:20:00,407.17,407.2,406.68,407.08,1800.0,403.5089,403.5386,403.0233,403.4197,1800.0
2024-08-13 12:30:00,406.54,406.8,406.54,406.8,679.0,402.8845,403.1422,402.8845,403.1422,679.0
2024-08-13 12:40:00,407.01,407.01,406.5,406.5,321.0,403.3503,403.3503,402.8449,402.8449,321.0
2024-08-13 12:50:00,407.0,407.19,407.0,407.07,1000.0,403.3404,403.5287,403.3404,403.4098,1000.0
2024-08-13 13:00:00,406.77,406.86,406.43,406.44,1069.0,403.1125,403.2017,402.7755,402.7854,1069.0
2024-08-13 13:10:00,406.44,406.67,406.28,406.67,941.0,402.7854,403.0134,402.6269,403.0134,941.0
2024-08-13 13:20:00,406.53,406.53,406.12,406.46,817.0,402.8746,402.8746,402.4683,402.8053,817.0
2024-08-13 13:30:00,406.25,406.25,406.0,406.21,770.0,402.5971,402.5971,402.3494,402.5575,770.0
2024-08-13 13:40:00,406.24,406.24,405.68,405.68,2165.0,402.5872,402.5872,402.0323,402.0323,2165.0
2024-08-13 13:50:00,406.03,406.75,405.82,406.31,2037.0,402.3791,403.0927,402.171,402.6566,2037.0
2024-08-13 14:00:00,406.53,406.53,406.51,406.51,202.0,402.8746,402.8746,402.8548,402.8548,202.0
2024-08-13 14:10:00,406.75,406.75,406.09,406.09,2119.0,403.0927,403.0927,402.4386,402.4386,2119.0
2024-08-13 14:20:00,405.95,406.03,405.95,406.03,482.0,402.2998,402.3791,402.2998,402.3791,482.0
2024-08-13 14:30:00,406.07,407.05,406.07,407.05,937.0,402.4188,403.39,402.4188,403.39,937.0
2024-08-13 14:40:00,407.15,407.15,406.65,406.98,3647.0,403.4891,403.4891,402.9936,403.3206,3647.0
2024-08-13 14:50:00,406.85,407.06,406.67,407.06,1650.0,403.1918,403.3999,403.0134,403.3999,1650.0
2024-08-13 15:00:00,407.13,407.13,406.68,406.81,1477.0,403.4692,403.4692,403.0233,403.1521,1477.0
2024-08-13 15:10:00,406.5,406.74,406.11,406.63,3184.0,402.8449,403.0827,402.4584,402.9737,3184.0
2024-08-13 15:20:00,406.81,407.5,406.8,407.5,403.0,403.1521,403.8359,403.1422,403.8359,403.0
2024-08-13 15:30:00,407.71,408.0,407.44,407.6,2874.0,404.044,404.3314,403.7764,403.935,2874.0
2024-08-13 15:40:00,407.84,407.88,407.29,407.51,5293.0,404.1729,404.2125,403.6278,403.8458,5293.0
2024-08-13 15:50:00,407.63,408.7,406.85,408.45,16663.0,403.9647,405.0251,403.1918,404.7774,16663.0
2024-08-14 09:30:00,410.19,413.91,410.19,413.45,10481.0,406.5017,410.1883,406.5017,409.7324,10481.0
2024-08-14 09:40:00,413.8,415.54,413.79,415.24,3383.0,410.0793,411.8036,410.0694,411.5063,3383.0
2024-08-14 09:50:00,416.15,418.22,415.95,417.67,33426.0,412.4081,414.4595,412.2099,413.9145,33426.0
2024-08-14 10:00:00,417.31,418.79,417.1,418.33,4772.0,413.5577,415.0244,413.3496,414.5685,4772.0
2024-08-14 10:10:00,418.23,418.96,417.74,418.46,2634.0,414.4694,415.1929,413.9838,414.6974,2634.0
2024-08-14 10:20:00,418.65,420.93,418.58,420.93,7493.0,414.8857,417.1452,414.8163,417.1452,7493.0
2024-08-14 10:30:00,420.78,420.78,418.13,419.12,7435.0,416.9965,416.9965,414.3703,415.3514,7435.0
2024-08-14 10:40:00,419.12,420.2,418.87,419.33,3026.0,415.3514,416.4217,415.1037,415.5595,3026.0
2024-08-14 10:50:00,419.0,419.63,418.83,418.95,4213.0,415.2325,415.8568,415.064,415.183,4213.0
2024-08-14 11:00:00,419.01,419.52,418.77,419.27,3420.0,415.2424,415.7478,415.0046,415.5001,3420.0
2024-08-14 11:10:00,419.25,419.43,418.22,418.41,10623.0,415.4803,415.6586,414.4595,414.6478,10623.0
2024-08-14 11:20:00,418.18,418.72,417.57,418.35,5552.0,414.4199,414.955,413.8154,414.5883,5552.0
2024-08-14 11:30:00,418.36,418.4,417.2,417.2,8215.0,414.5983,414.6379,413.4487,413.4487,8215.0
2024-08-14 11:40:00,417.23,419.05,416.73,418.44,6991.0,413.4784,415.2821,412.9829,414.6775,6991.0
2024-08-14 11:50:00,418.51,418.64,417.7,418.64,3097.0,414.7469,414.8757,413.9442,414.8757,3097.0
2024-08-14 12:00:00,418.17,418.31,417.83,417.98,2185.0,414.41,414.5487,414.073,414.2217,2185.0
2024-08-14 12:10:00,417.98,417.99,417.23,417.43,1767.0,414.2217,414.2316,413.4784,413.6766,1767.0
2024-08-14 12:20:00,417.67,417.67,416.91,416.92,1700.0,413.9145,413.9145,413.1613,413.1712,1700.0
2024-08-14 12:30:00,416.89,417.97,416.89,417.64,3188.0,413.1415,414.2118,413.1415,413.8847,3188.0
2024-08-14 12:40:00,417.66,417.83,417.19,417.19,2230.0,413.9046,414.073,413.4388,413.4388,2230.0
2024-08-14 12:50:00,417.36,417.99,417.36,417.83,1296.0,413.6073,414.2316,413.6073,414.073,1296.0
2024-08-14 13:00:00,417.89,417.89,416.96,417.53,2780.0,414.1325,414.1325,413.2108,413.7757,2780.0
2024-08-14 13:10:00,417.53,417.87,417.0,417.87,825.0,413.7757,414.1127,413.2505,414.1127,825.0
2024-08-14 13:20:00,417.86,417.86,417.85,417.86,100.0,414.1028,414.1028,414.0928,414.1028,100.0
2024-08-14 13:30:00,417.86,417.88,417.51,417.88,2081.0,414.1028,414.1226,413.7559,414.1226,2081.0
2024-08-14 13:40:00,417.69,418.15,417.69,418.05,651.0,413.9343,414.3901,413.9343,414.291,651.0
2024-08-14 13:50:00,418.35,418.59,418.2,418.59,1010.0,414.5883,414.8262,414.4397,414.8262,1010.0
2024-08-14 14:00:00,418.33,418.47,417.69,417.69,2828.0,414.5685,414.7073,413.9343,413.9343,2828.0
2024-08-14 14:10:00,417.53,418.12,417.52,417.85,1628.0,413.7757,414.3604,413.7658,414.0928,1628.0
2024-08-14 14:20:00,417.89,417.89,417.85,417.85,800.0,414.1325,414.1325,414.0928,414.0928,800.0
2024-08-14 14:30:00,417.92,418.15,417.92,418.02,972.0,414.1622,414.3901,414.1622,414.2613,972.0
2024-08-14 14:40:00,417.93,418.25,417.93,418.15,843.0,414.1721,414.4892,414.1721,414.3901,843.0
2024-08-14 14:50:00,418.32,418.74,418.31,418.74,500.0,414.5586,414.9748,414.5487,414.9748,500.0
2024-08-14 15:00:00,418.68,418.96,418.29,418.96,3084.0,414.9154,415.1929,414.5289,415.1929,3084.0
2024-08-14 15:10:00,419.0,419.01,418.1,418.11,3222.0,415.2325,415.2424,414.3406,414.3505,3222.0
2024-08-14 15:20:00,418.04,418.71,417.9,418.58,4846.0,414.2811,414.9451,414.1424,414.8163,4846.0
2024-08-14 15:30:00,418.58,419.11,418.58,419.11,4795.0,414.8163,415.3415,414.8163,415.3415,4795.0
2024-08-14 15:40:00,419.0,420.25,418.96,420.17,9421.0,415.2325,416.4713,415.1929,416.392,9421.0
2024-08-14 15:50:00,420.28,420.83,418.66,419.87,49738.0,416.501,417.046,414.8956,416.0947,49738.0
2024-08-15 09:30:00,425.91,428.5,424.21,427.7,6816.0,422.0804,424.6471,420.3957,423.8543,6816.0
2024-08-15 09:40:00,426.42,427.82,425.4,426.2,10501.0,422.5858,423.9732,421.575,422.3678,10501.0
2024-08-15 09:50:00,426.6,426.6,425.4,425.91,6005.0,422.7642,422.7642,421.575,422.0804,6005.0
2024-08-15 10:00:00,425.81,427.28,423.76,423.97,12988.0,421.9813,423.4381,419.9497,420.1578,12988.0
2024-08-15 10:10:00,423.31,423.75,422.42,423.33,3300.0,419.5038,419.9398,418.6218,419.5236,3300.0
2024-08-15 10:20:00,423.31,424.84,423.31,424.32,8620.0,419.5038,421.02,419.5038,420.5047,8620.0
2024-08-15 10:30:00,424.55,425.17,423.85,424.24,6712.0,420.7326,421.347,420.0389,420.4254,6712.0
2024-08-15 10:40:00,424.06,424.06,423.99,423.99,1370.0,420.247,420.247,420.1776,420.1776,1370.0
2024-08-15 10:50:00,424.0,425.33,423.54,425.2,2152.0,420.1875,421.5056,419.7317,421.3768,2152.0
2024-08-15 11:00:00,425.9,426.39,425.37,426.39,3069.0,422.0705,422.5561,421.5452,422.5561,3069.0
2024-08-15 11:10:00,426.34,426.34,425.55,425.99,1812.0,422.5065,422.5065,421.7236,422.1597,1812.0
2024-08-15 11:20:00,425.79,426.66,425.79,426.17,2833.0,421.9615,422.8236,421.9615,422.338,2833.0
2024-08-15 11:30:00,426.01,426.48,425.78,425.78,765.0,422.1795,422.6452,421.9515,421.9515,765.0
2024-08-15 11:40:00,426.61,426.67,426.16,426.17,1312.0,422.7741,422.8335,422.3281,422.338,1312.0
2024-08-15 11:50:00,426.12,426.36,425.6,425.6,2001.0,422.2885,422.5263,421.7732,421.7732,2001.0
2024-08-15 12:00:00,425.44,425.8,425.44,425.67,1150.0,421.6146,421.9714,421.6146,421.8425,1150.0
2024-08-15 12:10:00,425.37,425.66,425.24,425.49,1483.0,421.5452,421.8326,421.4164,421.6641,1483.0
2024-08-15 12:20:00,425.47,425.99,425.24,425.5,4046.0,421.6443,422.1597,421.4164,421.6741,4046.0
2024-08-15 12:30:00,425.77,425.79,425.0,425.0,1691.0,421.9416,421.9615,421.1786,421.1786,1691.0
2024-08-15 12:40:00,425.0,425.01,424.48,424.77,5546.0,421.1786,421.1885,420.6632,420.9506,5546.0
2024-08-15 12:50:00,424.73,425.3,424.73,425.3,2181.0,420.911,421.4759,420.911,421.4759,2181.0
2024-08-15 13:00:00,425.2,425.25,424.32,424.32,3075.0,421.3768,421.4263,420.5047,420.5047,3075.0
2024-08-15 13:10:00,424.42,424.42,423.65,423.83,2786.0,420.6038,420.6038,419.8407,420.0191,2786.0
2024-08-15 13:20:00,424.18,425.3,424.17,424.79,2256.0,420.3659,421.4759,420.356,420.9704,2256.0
2024-08-15 13:30:00,424.55,425.35,424.55,424.89,1545.0,420.7326,421.5254,420.7326,421.0695,1545.0
2024-08-15 13:40:00,424.81,425.11,424.76,424.97,1636.0,420.9903,421.2876,420.9407,421.1488,1636.0
2024-08-15 13:50:00,424.92,425.76,424.91,425.42,2127.0,421.0993,421.9317,421.0894,421.5948,2127.0
2024-08-15 14:00:00,425.54,425.83,425.27,425.83,2040.0,421.7137,422.0011,421.4461,422.0011,2040.0
2024-08-15 14:10:00,425.79,426.16,425.79,426.16,3886.0,421.9615,422.3281,421.9615,422.3281,3886.0
2024-08-15 14:20:00,426.11,426.11,425.67,425.94,2187.0,422.2786,422.2786,421.8425,422.1101,2187.0
2024-08-15 14:30:00,425.74,426.27,425.74,425.98,1732.0,421.9119,422.4371,421.9119,422.1497,1732.0
2024-08-15 14:40:00,426.28,426.52,426.17,426.19,2287.0,422.447,422.6849,422.338,422.3579,2287.0
2024-08-15 14:50:00,425.97,425.99,425.73,425.86,2358.0,422.1398,422.1597,421.902,422.0308,2358.0
2024-08-15 15:00:00,425.72,426.82,425.57,426.54,3766.0,421.8921,422.9822,421.7434,422.7047,3766.0
2024-08-15 15:10:00,426.6,426.6,426.2,426.43,4009.0,422.7642,422.7642,422.3678,422.5957,4009.0
2024-08-15 15:20:00,426.35,426.44,426.03,426.36,4260.0,422.5164,422.6056,422.1993,422.5263,4260.0
2024-08-15 15:30:00,426.33,426.74,425.96,426.19,4291.0,422.4966,422.9029,422.1299,422.3579,4291.0
2024-08-15 15:40:00,426.27,426.56,425.19,425.24,8892.0,422.4371,422.7245,421.3668,421.4164,8892.0
2024-08-15 15:50:00,424.94,425.05,423.12,424.3,21773.0,421.1191,421.2281,419.3155,420.4848,21773.0
2024-08-16 09:30:00,424.72,427.59,424.72,427.08,21767.0,420.9011,423.7453,420.9011,423.2399,21767.0
2024-08-16 09:40:00,427.62,428.79,427.61,428.15,4227.0,423.775,424.9345,423.7651,424.3002,4227.0
2024-08-16 09:50:00,428.62,429.21,428.61,428.99,1900.0,424.766,425.3507,424.7561,425.1327,1900.0
2024-08-16 10:00:00,428.73,430.93,428.72,430.18,20969.0,424.875,427.0552,424.8651,426.312,20969.0
2024-08-16 10:10:00,430.19,431.33,430.18,430.83,6355.0,426.3219,427.4516,426.312,426.9561,6355.0
2024-08-16 10:20:00,430.89,431.3,430.49,431.3,5919.0,427.0156,427.4219,426.6192,427.4219,5919.0
2024-08-16 10:30:00,431.51,431.51,429.18,429.2,3258.0,427.63,427.63,425.321,425.3408,3258.0
2024-08-16 10:40:00,428.75,429.0,428.34,428.34,2050.0,424.8948,425.1426,424.4885,424.4885,2050.0
2024-08-16 10:50:00,428.58,429.17,428.33,428.79,2018.0,424.7264,425.3111,424.4786,424.9345,2018.0
2024-08-16 11:00:00,428.57,430.0,428.57,428.99,3249.0,424.7165,426.1336,424.7165,425.1327,3249.0
2024-08-16 11:10:00,428.78,428.78,428.42,428.42,400.0,424.9246,424.9246,424.5678,424.5678,400.0
2024-08-16 11:20:00,428.29,429.19,428.29,429.19,1306.0,424.439,425.3309,424.439,425.3309,1306.0
2024-08-16 11:30:00,429.65,430.38,429.21,430.29,4349.0,425.7867,426.5102,425.3507,426.421,4349.0
2024-08-16 11:40:00,430.28,430.83,430.28,430.75,4135.0,426.4111,426.9561,426.4111,426.8769,4135.0
2024-08-16 11:50:00,430.74,431.84,430.73,431.72,6375.0,426.8669,427.9571,426.857,427.8381,6375.0
2024-08-16 12:00:00,431.65,432.16,431.65,431.87,2724.0,427.7688,428.2742,427.7688,427.9868,2724.0
2024-08-16 12:10:00,432.15,432.57,431.86,432.27,2300.0,428.2643,428.6805,427.9769,428.3832,2300.0
2024-08-16 12:20:00,432.28,432.48,431.98,432.3,3108.0,428.3931,428.5913,428.0958,428.4129,3108.0
2024-08-16 12:30:00,432.31,432.79,431.75,432.63,1780.0,428.4228,428.8985,427.8679,428.7399,1780.0
2024-08-16 12:40:00,432.79,432.79,432.38,432.78,1050.0,428.8985,428.8985,428.4922,428.8886,1050.0
2024-08-16 12:50:00,432.74,433.2,432.59,432.87,1445.0,428.849,429.3048,428.7003,428.9778,1445.0
2024-08-16 13:00:00,432.75,432.75,432.16,432.17,2231.0,428.8589,428.8589,428.2742,428.2841,2231.0
2024-08-16 13:10:00,431.73,431.98,431.72,431.97,713.0,427.848,428.0958,427.8381,428.0859,713.0
2024-08-16 13:20:00,432.15,432.15,431.81,431.89,400.0,428.2643,428.2643,427.9273,428.0066,400.0
2024-08-16 13:30:00,431.74,432.29,431.74,432.29,1012.0,427.858,428.403,427.858,428.403,1012.0
2024-08-16 13:40:00,432.6,432.6,431.88,431.88,977.0,428.7102,428.7102,427.9967,427.9967,977.0
2024-08-16 13:50:00,431.91,431.91,431.6,431.79,2386.0,428.0264,428.0264,427.7192,427.9075,2386.0
2024-08-16 14:00:00,431.6,431.88,431.6,431.69,1819.0,427.7192,427.9967,427.7192,427.8084,1819.0
2024-08-16 14:10:00,431.78,432.1,431.71,431.71,1615.0,427.8976,428.2147,427.8282,427.8282,1615.0
2024-08-16 14:20:00,431.72,431.72,431.09,431.25,1164.0,427.8381,427.8381,427.2138,427.3724,1164.0
2024-08-16 14:30:00,431.06,431.21,431.06,431.16,811.0,427.1841,427.3327,427.1841,427.2832,811.0
2024-08-16 14:40:00,431.31,431.42,431.26,431.35,1080.0,427.4318,427.5408,427.3823,427.4715,1080.0
2024-08-16 14:50:00,431.37,431.62,431.37,431.57,2458.0,427.4913,427.739,427.4913,427.6895,2458.0
2024-08-16 15:00:00,431.71,431.73,431.25,431.38,2008.0,427.8282,427.848,427.3724,427.5012,2008.0
2024-08-16 15:10:00,431.43,431.44,431.15,431.15,2864.0,427.5507,427.5606,427.2733,427.2733,2864.0
2024-08-16 15:20:00,431.26,431.26,430.41,430.64,5814.0,427.3823,427.3823,426.5399,426.7678,5814.0
2024-08-16 15:30:00,431.15,431.55,430.97,431.55,2294.0,427.2733,427.6697,427.0949,427.6697,2294.0
2024-08-16 15:40:00,431.65,431.68,430.52,430.66,8116.0,427.7688,427.7985,426.6489,426.7877,8116.0
2024-08-16 15:50:00,430.83,431.6,429.98,431.42,18137.0,426.9561,427.7192,426.1138,427.5408,18137.0
2024-08-19 09:30:00,431.24,432.64,431.24,432.64,2416.0,427.3624,428.7499,427.3624,428.7499,2416.0
2024-08-19 09:40:00,432.82,433.4,431.59,432.52,11483.0,428.9282,429.503,427.7093,428.6309,11483.0
2024-08-19 09:50:00,432.01,432.56,431.23,431.23,10137.0,428.1255,428.6706,427.3525,427.3525,10137.0
2024-08-19 10:00:00,432.14,433.18,431.23,433.15,13342.0,428.2544,429.285,427.3525,429.2553,13342.0
2024-08-19 10:10:00,433.15,433.15,431.64,432.45,5280.0,429.2553,429.2553,427.7589,428.5616,5280.0
2024-08-19 10:20:00,432.65,433.2,432.64,433.19,700.0,428.7598,429.3048,428.7499,429.2949,700.0
2024-08-19 10:30:00,433.0,433.54,432.95,433.27,700.0,429.1066,429.6418,429.0571,429.3742,700.0
2024-08-19 10:40:00,433.22,433.82,433.22,433.31,400.0,429.3246,429.9192,429.3246,429.4138,400.0
2024-08-19 10:50:00,433.31,433.32,432.72,433.3,513.0,429.4138,429.4237,428.8291,429.4039,513.0
2024-08-19 11:00:00,433.3,433.31,432.73,433.3,1564.0,429.4039,429.4138,428.839,429.4039,1564.0
2024-08-19 11:10:00,432.74,432.74,431.76,431.76,4711.0,428.849,428.849,427.8778,427.8778,4711.0
2024-08-19 11:20:00,432.67,433.02,432.43,432.91,2839.0,428.7796,429.1264,428.5417,429.0174,2839.0
2024-08-19 11:30:00,432.52,433.31,432.52,433.11,1636.0,428.6309,429.4138,428.6309,429.2156,1636.0
2024-08-19 11:40:00,433.12,433.12,433.0,433.0,300.0,429.2255,429.2255,429.1066,429.1066,300.0
2024-08-19 11:50:00,432.98,432.98,432.76,432.76,1437.0,429.0868,429.0868,428.8688,428.8688,1437.0
2024-08-19 12:00:00,432.99,432.99,432.99,432.99,200.0,429.0967,429.0967,429.0967,429.0967,200.0
2024-08-19 12:10:00,432.79,433.1,432.79,433.1,1230.0,428.8985,429.2057,428.8985,429.2057,1230.0
2024-08-19 12:20:00,432.91,433.31,432.83,433.31,2755.0,429.0174,429.4138,428.9382,429.4138,2755.0
2024-08-19 12:30:00,433.5,433.5,433.5,433.5,100.0,429.6021,429.6021,429.6021,429.6021,100.0
2024-08-19 12:40:00,433.29,433.29,433.28,433.28,400.0,429.394,429.394,429.3841,429.3841,400.0
2024-08-19 12:50:00,433.52,434.08,433.4,433.87,2697.0,429.6219,430.1769,429.503,429.9688,2697.0
2024-08-19 13:00:00,433.78,433.78,433.4,433.75,2845.0,429.8796,429.8796,429.503,429.8499,2845.0
2024-08-19 13:10:00,433.73,433.73,433.59,433.59,594.0,429.8301,429.8301,429.6913,429.6913,594.0
2024-08-19 13:20:00,433.79,433.79,433.59,433.6,908.0,429.8895,429.8895,429.6913,429.7012,908.0
2024-08-19 13:30:00,433.65,433.89,433.4,433.8,2061.0,429.7508,429.9886,429.503,429.8994,2061.0
2024-08-19 13:40:00,433.72,433.72,433.41,433.64,985.0,429.8201,429.8201,429.5129,429.7409,985.0
2024-08-19 13:50:00,433.68,433.68,433.5,433.68,991.0,429.7805,429.7805,429.6021,429.7805,991.0
2024-08-19 14:00:00,433.77,433.99,433.74,433.98,1200.0,429.8697,430.0877,429.84,430.0778,1200.0
2024-08-19 14:10:00,433.98,433.98,433.71,433.71,1491.0,430.0778,430.0778,429.8102,429.8102,1491.0
2024-08-19 14:20:00,433.71,434.26,433.71,434.2,1841.0,429.8102,430.3553,429.8102,430.2958,1841.0
2024-08-19 14:30:00,433.99,433.99,433.82,433.98,2142.0,430.0877,430.0877,429.9192,430.0778,2142.0
2024-08-19 14:40:00,434.05,434.77,434.05,434.77,1552.0,430.1472,430.8607,430.1472,430.8607,1552.0
2024-08-19 14:50:00,434.68,434.72,434.05,434.18,2775.0,430.7715,430.8112,430.1472,430.276,2775.0
2024-08-19 15:00:00,434.15,434.18,433.56,433.76,2326.0,430.2463,430.276,429.6616,429.8598,2326.0
2024-08-19 15:10:00,433.8,433.91,433.7,433.71,700.0,429.8994,430.0084,429.8003,429.8102,700.0
2024-08-19 15:20:00,433.72,433.92,433.47,433.55,3021.0,429.8201,430.0183,429.5724,429.6517,3021.0
2024-08-19 15:30:00,433.54,433.61,433.32,433.61,2929.0,429.6418,429.7111,429.4237,429.7111,2929.0
2024-08-19 15:40:00,433.45,434.39,433.45,433.91,5053.0,429.5526,430.4841,429.5526,430.0084,5053.0
2024-08-19 15:50:00,433.98,435.46,433.54,435.21,30396.0,430.0778,431.5445,429.6418,431.2968,30396.0
2024-08-20 09:30:00,434.84,434.84,434.84,434.84,1525.0,430.9301,430.9301,430.9301,430.9301,1525.0
2024-08-20 09:40:00,434.5,434.5,433.05,433.44,3088.0,430.5931,430.5931,429.1562,429.5427,3088.0
2024-08-20 09:50:00,433.49,433.76,432.39,433.15,6774.0,429.5922,429.8598,428.5021,429.2553,6774.0
2024-08-20 10:00:00,433.5,433.82,432.95,433.59,936.0,429.6021,429.9192,429.0571,429.6913,936.0
2024-08-20 10:10:00,433.54,433.54,431.5,431.5,2659.0,429.6418,429.6418,427.6201,427.6201,2659.0
2024-08-20 10:20:00,431.8,433.32,431.75,431.95,6289.0,427.9174,429.4237,427.8679,428.0661,6289.0
2024-08-20 10:30:00,432.45,432.45,431.82,432.45,4490.0,428.5616,428.5616,427.9372,428.5616,4490.0
2024-08-20 10:40:00,432.52,433.81,432.51,433.56,2104.0,428.6309,429.9093,428.621,429.6616,2104.0
2024-08-20 10:50:00,433.62,433.62,432.89,433.21,5013.0,429.721,429.721,428.9976,429.3147,5013.0
2024-08-20 11:00:00,433.21,433.7,432.78,433.7,2051.0,429.3147,429.8003,428.8886,429.8003,2051.0
2024-08-20 11:10:00,433.28,433.73,432.77,433.23,3560.0,429.3841,429.8301,428.8787,429.3346,3560.0
2024-08-20 11:20:00,433.51,433.51,432.25,432.25,2108.0,429.612,429.612,428.3634,428.3634,2108.0
2024-08-20 11:30:00,432.16,433.06,432.05,432.91,7184.0,428.2742,429.1661,428.1652,429.0174,7184.0
2024-08-20 11:40:00,433.0,433.17,432.9,433.17,2929.0,429.1066,429.2751,429.0075,429.2751,2929.0
2024-08-20 11:50:00,433.17,433.94,432.93,433.75,3623.0,429.2751,430.0382,429.0373,429.8499,3623.0
2024-08-20 12:00:00,433.89,433.92,433.64,433.92,2002.0,429.9886,430.0183,429.7409,430.0183,2002.0
2024-08-20 12:10:00,433.94,433.96,432.36,432.36,2460.0,430.0382,430.058,428.4724,428.4724,2460.0
2024-08-20 12:20:00,432.3,432.3,431.37,431.71,768.0,428.4129,428.4129,427.4913,427.8282,768.0
2024-08-20 12:30:00,431.4,431.92,431.36,431.59,1378.0,427.521,428.0363,427.4814,427.7093,1378.0
2024-08-20 12:40:00,431.9,433.17,431.9,432.55,5757.0,428.0165,429.2751,428.0165,428.6607,5757.0
2024-08-20 12:50:00,432.56,432.56,431.87,431.88,2259.0,428.6706,428.6706,427.9868,427.9967,2259.0
2024-08-20 13:00:00,431.34,432.01,430.81,431.6,9317.0,427.4615,428.1255,426.9363,427.7192,9317.0
2024-08-20 13:10:00,431.45,431.45,431.45,431.45,100.0,427.5706,427.5706,427.5706,427.5706,100.0
2024-08-20 13:20:00,431.39,432.01,431.39,432.01,500.0,427.5111,428.1255,427.5111,428.1255,500.0
2024-08-20 13:30:00,431.74,431.99,431.49,431.99,928.0,427.858,428.1057,427.6102,428.1057,928.0
2024-08-20 13:40:00,431.71,432.59,431.41,432.43,2118.0,427.8282,428.7003,427.5309,428.5417,2118.0
2024-08-20 13:50:00,432.36,432.7,432.04,432.6,2310.0,428.4724,428.8093,428.1553,428.7102,2310.0
2024-08-20 14:00:00,432.5,433.25,432.5,432.58,11861.0,428.6111,429.3544,428.6111,428.6904,11861.0
2024-08-20 14:10:00,432.71,432.71,432.56,432.62,615.0,428.8192,428.8192,428.6706,428.73,615.0
2024-08-20 14:20:00,432.8,432.91,432.54,432.91,839.0,428.9084,429.0174,428.6508,429.0174,839.0
2024-08-20 14:30:00,433.19,433.2,432.76,432.76,500.0,429.2949,429.3048,428.8688,428.8688,500.0
2024-08-20 14:40:00,432.92,433.53,432.77,433.53,1950.0,429.0273,429.6319,428.8787,429.6319,1950.0
2024-08-20 14:50:00,433.83,433.91,433.02,433.02,1800.0,429.9292,430.0084,429.1264,429.1264,1800.0
2024-08-20 15:00:00,432.97,433.2,432.91,433.2,1390.0,429.0769,429.3048,429.0174,429.3048,1390.0
2024-08-20 15:10:00,433.22,434.17,432.97,434.08,18012.0,429.3246,430.2661,429.0769,430.1769,18012.0
2024-08-20 15:20:00,433.8,433.87,433.39,433.49,3578.0,429.8994,429.9688,429.4931,429.5922,3578.0
2024-08-20 15:30:00,433.5,433.5,433.02,433.31,3551.0,429.6021,429.6021,429.1264,429.4138,3551.0
2024-08-20 15:40:00,433.29,433.29,432.74,433.09,6741.0,429.394,429.394,428.849,429.1958,6741.0
2024-08-20 15:50:00,433.25,434.22,432.85,434.16,31736.0,429.3544,430.3157,428.958,430.2562,31736.0
2024-08-21 09:30:00,435.0,435.0,435.0,435.0,1156.0,431.0886,431.0886,431.0886,431.0886,1156.0
2024-08-21 09:40:00,432.0,432.0,432.0,432.0,106.0,428.1156,428.1156,428.1156,428.1156,106.0
2024-08-21 09:50:00,432.0,432.0,432.0,432.0,0.0,428.1156,428.1156,428.1156,428.1156,0.0
2024-08-21 10:00:00,432.31,433.26,430.48,430.49,8034.0,428.4228,429.3643,426.6093,426.6192,8034.0
2024-08-21 10:10:00,430.49,430.49,428.62,428.85,7341.0,426.6192,426.6192,424.766,424.9939,7341.0
2024-08-21 10:20:00,429.2,429.97,428.82,429.97,4020.0,425.3408,426.1039,424.9642,426.1039,4020.0
2024-08-21 10:30:00,430.54,430.87,430.04,430.87,2262.0,426.6687,426.9958,426.1732,426.9958,2262.0
2024-08-21 10:40:00,431.53,431.71,431.31,431.37,1090.0,427.6498,427.8282,427.4318,427.4913,1090.0
2024-08-21 10:50:00,430.74,430.74,430.01,430.01,912.0,426.8669,426.8669,426.1435,426.1435,912.0
2024-08-21 11:00:00,429.66,430.25,429.65,430.25,1646.0,425.7967,426.3813,425.7867,426.3813,1646.0
2024-08-21 11:10:00,430.12,430.9,430.11,430.79,948.0,426.2525,427.0255,426.2426,426.9165,948.0
2024-08-21 11:20:00,431.1,431.82,430.98,431.58,829.0,427.2237,427.9372,427.1048,427.6994,829.0
2024-08-21 11:30:00,431.57,431.79,431.57,431.78,444.0,427.6895,427.9075,427.6895,427.8976,444.0
2024-08-21 11:40:00,431.98,431.98,430.87,430.87,619.0,428.0958,428.0958,426.9958,426.9958,619.0
2024-08-21 11:50:00,430.64,430.7,430.62,430.7,300.0,426.7678,426.8273,426.748,426.8273,300.0
2024-08-21 12:00:00,430.7,431.09,430.55,431.09,1197.0,426.8273,427.2138,426.6787,427.2138,1197.0
2024-08-21 12:10:00,431.32,431.32,430.32,430.38,2390.0,427.4417,427.4417,426.4507,426.5102,2390.0
2024-08-21 12:20:00,430.39,430.62,430.38,430.62,956.0,426.5201,426.748,426.5102,426.748,956.0
2024-08-21 12:30:00,430.67,431.23,430.67,430.98,2451.0,426.7976,427.3525,426.7976,427.1048,2451.0
2024-08-21 12:40:00,431.01,431.02,430.58,430.72,4002.0,427.1345,427.1444,426.7084,426.8471,4002.0
2024-08-21 12:50:00,430.98,431.23,430.82,430.84,2447.0,427.1048,427.3525,426.9462,426.966,2447.0
2024-08-21 13:00:00,431.39,431.61,430.91,431.56,2744.0,427.5111,427.7291,427.0354,427.6796,2744.0
2024-08-21 13:10:00,431.96,432.11,430.81,431.09,4191.0,428.076,428.2246,426.9363,427.2138,4191.0
2024-08-21 13:20:00,431.09,431.09,431.08,431.09,100.0,427.2138,427.2138,427.2039,427.2138,100.0
2024-08-21 13:30:00,431.48,431.69,430.68,431.13,3274.0,427.6003,427.8084,426.8075,427.2534,3274.0
2024-08-21 13:40:00,431.13,431.57,431.12,431.49,1173.0,427.2534,427.6895,427.2435,427.6102,1173.0
2024-08-21 13:50:00,431.28,431.28,430.53,430.91,1463.0,427.4021,427.4021,426.6588,427.0354,1463.0
2024-08-21 14:00:00,431.32,431.79,430.76,431.61,3267.0,427.4417,427.9075,426.8868,427.7291,3267.0
2024-08-21 14:10:00,431.84,432.04,431.25,431.8,4610.0,427.9571,428.1553,427.3724,427.9174,4610.0
2024-08-21 14:20:00,431.88,432.29,431.84,432.29,533.0,427.9967,428.403,427.9571,428.403,533.0
2024-08-21 14:30:00,432.48,432.71,432.06,432.06,1939.0,428.5913,428.8192,428.1751,428.1751,1939.0
2024-08-21 14:40:00,432.69,432.69,432.0,432.13,4734.0,428.7994,428.7994,428.1156,428.2444,4734.0
2024-08-21 14:50:00,432.17,433.05,432.17,432.93,1319.0,428.2841,429.1562,428.2841,429.0373,1319.0
2024-08-21 15:00:00,432.75,432.8,432.12,432.12,1042.0,428.8589,428.9084,428.2345,428.2345,1042.0
2024-08-21 15:10:00,432.48,432.48,431.56,431.56,1592.0,428.5913,428.5913,427.6796,427.6796,1592.0
2024-08-21 15:20:00,431.49,431.72,431.0,431.72,2946.0,427.6102,427.8381,427.1246,427.8381,2946.0
2024-08-21 15:30:00,431.57,431.76,431.57,431.74,1846.0,427.6895,427.8778,427.6895,427.858,1846.0
2024-08-21 15:40:00,432.29,432.46,431.68,432.3,3835.0,428.403,428.5715,427.7985,428.4129,3835.0
2024-08-21 15:50:00,432.19,433.89,431.89,433.49,21847.0,428.3039,429.9886,428.0066,429.5922,21847.0
2024-08-22 09:30:00,433.24,435.87,432.71,435.87,3089.0,429.3445,431.9508,428.8192,431.9508,3089.0
2024-08-22 09:40:00,434.71,434.71,432.29,432.29,2468.0,430.8012,430.8012,428.403,428.403,2468.0
2024-08-22 09:50:00,432.11,433.19,431.16,433.04,1453.0,428.2246,429.2949,427.2832,429.1463,1453.0
2024-08-22 10:00:00,433.21,433.22,432.92,433.22,732.0,429.3147,429.3246,429.0273,429.3246,732.0
2024-08-22 10:10:00,433.67,433.87,433.43,433.74,666.0,429.7706,429.9688,429.5328,429.84,666.0
2024-08-22 10:20:00,433.39,433.59,433.39,433.59,1254.0,429.4931,429.6913,429.4931,429.6913,1254.0
2024-08-22 10:30:00,433.67,434.8,433.15,434.24,1287.0,429.7706,430.8904,429.2553,430.3355,1287.0
2024-08-22 10:40:00,434.24,434.55,433.84,433.84,1150.0,430.3355,430.6427,429.9391,429.9391,1150.0
2024-08-22 10:50:00,434.14,434.31,434.13,434.25,630.0,430.2364,430.4048,430.2265,430.3454,630.0
2024-08-22 11:00:00,434.27,434.27,433.93,433.99,1281.0,430.3652,430.3652,430.0283,430.0877,1281.0
2024-08-22 11:10:00,433.92,433.92,432.85,432.85,1491.0,430.0183,430.0183,428.958,428.958,1491.0
2024-08-22 11:20:00,432.53,432.53,432.31,432.31,500.0,428.6408,428.6408,428.4228,428.4228,500.0
2024-08-22 11:30:00,432.75,434.47,432.75,433.67,1831.0,428.8589,430.5634,428.8589,429.7706,1831.0
2024-08-22 11:40:00,434.19,434.31,433.61,433.98,1997.0,430.2859,430.4048,429.7111,430.0778,1997.0
2024-08-22 11:50:00,434.09,434.5,434.09,434.44,1550.0,430.1868,430.5931,430.1868,430.5337,1550.0
2024-08-22 12:00:00,433.91,434.21,433.91,434.21,200.0,430.0084,430.3057,430.0084,430.3057,200.0
2024-08-22 12:10:00,434.28,434.28,434.28,434.28,100.0,430.3751,430.3751,430.3751,430.3751,100.0
2024-08-22 12:20:00,434.4,434.4,434.4,434.4,200.0,430.494,430.494,430.494,430.494,200.0
2024-08-22 12:30:00,434.67,434.69,434.66,434.69,400.0,430.7616,430.7814,430.7517,430.7814,400.0
2024-08-22 12:40:00,435.06,435.29,434.84,435.11,1309.0,431.1481,431.376,430.9301,431.1976,1309.0
2024-08-22 12:50:00,435.1,435.1,433.85,433.85,1503.0,431.1877,431.1877,429.949,429.949,1503.0
2024-08-22 13:00:00,433.83,434.21,433.82,434.21,1035.0,429.9292,430.3057,429.9192,430.3057,1035.0
2024-08-22 13:10:00,434.57,435.11,434.49,434.77,1898.0,430.6625,431.1976,430.5832,430.8607,1898.0
2024-08-22 13:20:00,434.53,434.79,433.7,433.7,1051.0,430.6229,430.8805,429.8003,429.8003,1051.0
2024-08-22 13:30:00,433.53,434.15,433.16,434.15,1792.0,429.6319,430.2463,429.2652,430.2463,1792.0
2024-08-22 13:40:00,433.85,433.92,433.85,433.92,300.0,429.949,430.0183,429.949,430.0183,300.0
2024-08-22 13:50:00,433.78,433.78,433.41,433.42,889.0,429.8796,429.8796,429.5129,429.5228,889.0
2024-08-22 14:00:00,433.28,434.27,433.28,434.27,800.0,429.3841,430.3652,429.3841,430.3652,800.0
2024-08-22 14:10:00,434.25,434.86,433.92,434.84,1020.0,430.3454,430.9499,430.0183,430.9301,1020.0
2024-08-22 14:20:00,434.87,434.93,434.74,434.74,400.0,430.9598,431.0193,430.831,430.831,400.0
2024-08-22 14:30:00,434.81,434.9,434.59,434.64,512.0,430.9003,430.9895,430.6823,430.7319,512.0
2024-08-22 14:40:00,434.59,435.04,434.59,434.82,2148.0,430.6823,431.1283,430.6823,430.9103,2148.0
2024-08-22 14:50:00,434.9,435.11,434.45,434.45,437.0,430.9895,431.1976,430.5436,430.5436,437.0
2024-08-22 15:00:00,434.6,435.09,434.55,435.08,951.0,430.6922,431.1778,430.6427,431.1679,951.0
2024-08-22 15:10:00,434.85,435.06,434.65,434.78,1870.0,430.94,431.1481,430.7418,430.8706,1870.0
2024-08-22 15:20:00,434.68,435.01,434.18,434.35,1985.0,430.7715,431.0985,430.276,430.4445,1985.0
2024-08-22 15:30:00,434.43,434.83,434.35,434.66,2544.0,430.5238,430.9202,430.4445,430.7517,2544.0
2024-08-22 15:40:00,434.34,434.37,433.84,433.95,2009.0,430.4346,430.4643,429.9391,430.0481,2009.0
2024-08-22 15:50:00,433.52,434.01,432.81,433.93,23656.0,429.6219,430.1075,428.9183,430.0283,23656.0
2024-08-23 09:30:00,436.92,436.92,434.26,436.33,2138.0,432.9914,432.9914,430.3553,432.4067,2138.0
2024-08-23 09:40:00,436.53,436.85,435.69,435.69,2045.0,432.6049,432.922,431.7724,431.7724,2045.0
2024-08-23 09:50:00,435.11,436.8,434.68,436.8,534.0,431.1976,432.8725,430.7715,432.8725,534.0
2024-08-23 10:00:00,436.03,438.01,436.02,438.0,1242.0,432.1094,434.0716,432.0995,434.0617,1242.0
2024-08-23 10:10:00,438.62,438.62,437.75,438.04,1511.0,434.6761,434.6761,433.8139,434.1013,1511.0
2024-08-23 10:20:00,438.04,439.33,438.04,439.29,1151.0,434.1013,435.3797,434.1013,435.3401,1151.0
2024-08-23 10:30:00,439.24,439.45,438.5,439.11,2273.0,435.2905,435.4986,434.5572,435.1617,2273.0
2024-08-23 10:40:00,439.29,440.35,439.29,439.35,3603.0,435.3401,436.3905,435.3401,435.3995,3603.0
2024-08-23 10:50:00,439.17,440.0,439.17,440.0,2658.0,435.2211,436.0437,435.2211,436.0437,2658.0
2024-08-23 11:00:00,440.08,440.9,439.9,440.69,937.0,436.123,436.9356,435.9446,436.7275,937.0
2024-08-23 11:10:00,440.54,442.1,440.28,442.1,3510.0,436.5788,438.1248,436.3212,438.1248,3510.0
2024-08-23 11:20:00,441.64,442.72,441.64,442.43,1021.0,437.6689,438.7392,437.6689,438.4518,1021.0
2024-08-23 11:30:00,442.34,442.44,442.06,442.44,1738.0,438.3626,438.4617,438.0852,438.4617,1738.0
2024-08-23 11:40:00,442.16,442.41,440.79,440.79,2820.0,438.1843,438.432,436.8266,436.8266,2820.0
2024-08-23 11:50:00,440.61,440.61,438.84,438.84,2734.0,436.6482,436.6482,434.8941,434.8941,2734.0
2024-08-23 12:00:00,439.13,439.13,437.96,437.96,2248.0,435.1815,435.1815,434.022,434.022,2248.0
2024-08-23 12:10:00,437.96,438.7,437.96,438.61,358.0,434.022,434.7554,434.022,434.6662,358.0
2024-08-23 12:20:00,438.33,438.61,438.27,438.28,400.0,434.3887,434.6662,434.3292,434.3391,400.0
2024-08-23 12:30:00,438.62,439.38,438.62,439.38,600.0,434.6761,435.4293,434.6761,435.4293,600.0
2024-08-23 12:40:00,439.5,439.87,438.19,438.83,1408.0,435.5482,435.9148,434.25,434.8842,1408.0
2024-08-23 12:50:00,438.89,440.36,438.89,439.58,1077.0,434.9437,436.4004,434.9437,435.6275,1077.0
2024-08-23 13:00:00,439.77,439.77,439.14,439.14,293.0,435.8157,435.8157,435.1914,435.1914,293.0
2024-08-23 13:10:00,439.44,439.79,439.44,439.79,402.0,435.4887,435.8356,435.4887,435.8356,402.0
2024-08-23 13:20:00,439.79,439.79,439.79,439.79,0.0,435.8356,435.8356,435.8356,435.8356,0.0
2024-08-23 13:30:00,439.59,439.59,439.58,439.59,135.0,435.6374,435.6374,435.6275,435.6374,135.0
2024-08-23 13:40:00,439.56,439.57,438.56,438.91,10979.0,435.6076,435.6175,434.6166,434.9635,10979.0
2024-08-23 13:50:00,438.92,438.95,438.81,438.81,400.0,434.9734,435.0031,434.8644,434.8644,400.0
2024-08-23 14:00:00,438.81,439.27,438.81,438.94,1092.0,434.8644,435.3202,434.8644,434.9932,1092.0
2024-08-23 14:10:00,438.97,439.4,438.75,439.09,1000.0,435.0229,435.4491,434.8049,435.1419,1000.0
2024-08-23 14:20:00,439.09,439.09,438.75,438.84,800.0,435.1419,435.1419,434.8049,434.8941,800.0
2024-08-23 14:30:00,438.78,439.38,438.25,438.77,5155.0,434.8346,435.4293,434.3094,434.8247,5155.0
2024-08-23 14:40:00,438.77,439.38,438.76,439.0,1400.0,434.8247,435.4293,434.8148,435.0527,1400.0
2024-08-23 14:50:00,439.0,439.0,438.22,438.34,2092.0,435.0527,435.0527,434.2797,434.3986,2092.0
2024-08-23 15:00:00,438.54,438.69,438.28,438.35,1982.0,434.5968,434.7455,434.3391,434.4085,1982.0
2024-08-23 15:10:00,438.45,439.47,438.45,439.47,2343.0,434.5076,435.5184,434.5076,435.5184,2343.0
2024-08-23 15:20:00,439.3,439.8,439.3,439.66,2217.0,435.35,435.8455,435.35,435.7067,2217.0
2024-08-23 15:30:00,440.01,440.01,439.13,439.36,2566.0,436.0536,436.0536,435.1815,435.4094,2566.0
2024-08-23 15:40:00,439.39,439.98,439.11,439.98,4461.0,435.4392,436.0239,435.1617,436.0239,4461.0
2024-08-23 15:50:00,439.33,440.02,438.84,439.82,14525.0,435.3797,436.0635,434.8941,435.8653,14525.0
2024-08-26 09:30:00,441.39,444.13,441.01,444.13,6467.0,437.4212,440.1365,437.0446,440.1365,6467.0
2024-08-26 09:40:00,444.13,444.13,440.45,441.22,3631.0,440.1365,440.1365,436.4896,437.2527,3631.0
2024-08-26 09:50:00,441.56,441.96,440.82,440.82,1153.0,437.5897,437.9861,436.8563,436.8563,1153.0
2024-08-26 10:00:00,442.0,442.46,441.74,441.74,518.0,438.0257,438.4816,437.768,437.768,518.0
2024-08-26 10:10:00,441.71,442.2,441.64,442.19,840.0,437.7383,438.2239,437.6689,438.214,840.0
2024-08-26 10:20:00,441.65,444.17,441.65,443.56,4870.0,437.6788,440.1762,437.6788,439.5717,4870.0
2024-08-26 10:30:00,444.84,444.84,443.79,444.21,950.0,440.8402,440.8402,439.7996,440.2158,950.0
2024-08-26 10:40:00,443.79,443.79,442.3,442.3,1989.0,439.7996,439.7996,438.323,438.323,1989.0
2024-08-26 10:50:00,442.05,442.44,442.05,442.44,345.0,438.0752,438.4617,438.0752,438.4617,345.0
2024-08-26 11:00:00,441.83,442.54,441.83,442.23,16992.0,437.8572,438.5608,437.8572,438.2536,16992.0
2024-08-26 11:10:00,442.24,442.35,441.95,441.95,500.0,438.2635,438.3725,437.9761,437.9761,500.0
2024-08-26 11:20:00,441.88,441.96,441.1,441.1,1777.0,437.9068,437.9861,437.1338,437.1338,1777.0
2024-08-26 11:30:00,440.54,441.41,440.53,441.1,1527.0,436.5788,437.441,436.5689,437.1338,1527.0
2024-08-26 11:40:00,441.1,441.49,440.7,440.79,1349.0,437.1338,437.5203,436.7374,436.8266,1349.0
2024-08-26 11:50:00,440.73,440.82,440.48,440.49,574.0,436.7671,436.8563,436.5194,436.5293,574.0
2024-08-26 12:00:00,440.92,441.29,440.75,440.75,500.0,436.9554,437.3221,436.7869,436.7869,500.0
2024-08-26 12:10:00,441.13,441.43,441.13,441.43,401.0,437.1635,437.4608,437.1635,437.4608,401.0
2024-08-26 12:20:00,441.66,441.7,441.65,441.69,203.0,437.6888,437.7284,437.6788,437.7185,203.0
2024-08-26 12:30:00,441.37,441.78,441.25,441.52,2189.0,437.4014,437.8077,437.2824,437.55,2189.0
2024-08-26 12:40:00,441.29,441.29,441.25,441.25,625.0,437.3221,437.3221,437.2824,437.2824,625.0
2024-08-26 12:50:00,441.25,441.42,441.22,441.22,2686.0,437.2824,437.4509,437.2527,437.2527,2686.0
2024-08-26 13:00:00,441.31,441.31,441.05,441.21,401.0,437.3419,437.3419,437.0842,437.2428,401.0
2024-08-26 13:10:00,441.23,441.68,441.23,441.51,2909.0,437.2626,437.7086,437.2626,437.5401,2909.0
2024-08-26 13:20:00,441.51,441.64,440.95,441.64,2148.0,437.5401,437.6689,436.9851,437.6689,2148.0
2024-08-26 13:30:00,441.23,441.23,440.76,440.76,1089.0,437.2626,437.2626,436.7968,436.7968,1089.0
2024-08-26 13:40:00,440.62,440.62,439.95,440.21,913.0,436.6581,436.6581,435.9941,436.2518,913.0
2024-08-26 13:50:00,439.85,440.0,439.85,440.0,677.0,435.895,436.0437,435.895,436.0437,677.0
2024-08-26 14:00:00,440.27,440.38,439.85,439.94,1736.0,436.3113,436.4203,435.895,435.9842,1736.0
2024-08-26 14:10:00,439.91,439.91,439.61,439.61,301.0,435.9545,435.9545,435.6572,435.6572,301.0
2024-08-26 14:20:00,440.12,440.82,440.02,440.82,1211.0,436.1626,436.8563,436.0635,436.8563,1211.0
2024-08-26 14:30:00,440.8,440.87,440.56,440.64,2226.0,436.8365,436.9059,436.5986,436.6779,2226.0
2024-08-26 14:40:00,440.79,440.88,440.38,440.45,646.0,436.8266,436.9158,436.4203,436.4896,646.0
2024-08-26 14:50:00,440.45,441.07,440.2,441.07,2561.0,436.4896,437.1041,436.2419,437.1041,2561.0
2024-08-26 15:00:00,441.0,441.0,440.04,440.12,2257.0,437.0347,437.0347,436.0833,436.1626,2257.0
2024-08-26 15:10:00,440.36,440.85,440.36,440.81,1401.0,436.4004,436.886,436.4004,436.8464,1401.0
2024-08-26 15:20:00,440.6,440.77,440.6,440.61,431.0,436.6383,436.8068,436.6383,436.6482,431.0
2024-08-26 15:30:00,440.43,440.96,440.1,440.68,5284.0,436.4698,436.995,436.1428,436.7176,5284.0
2024-08-26 15:40:00,440.74,441.12,440.31,440.56,2698.0,436.777,437.1536,436.3509,436.5986,2698.0
2024-08-26 15:50:00,440.57,441.53,440.0,441.3,26072.0,436.6086,437.5599,436.0437,437.332,26072.0
2024-08-27 09:30:00,441.44,441.77,437.98,441.77,5403.0,437.4707,437.7978,434.0418,437.7978,5403.0
2024-08-27 09:40:00,441.89,442.84,441.89,442.84,567.0,437.9167,438.8581,437.9167,438.8581,567.0
2024-08-27 09:50:00,442.65,442.65,441.69,441.83,3199.0,438.6699,438.6699,437.7185,437.8572,3199.0
2024-08-27 10:00:00,442.09,442.19,441.52,442.18,1001.0,438.1149,438.214,437.55,438.2041,1001.0
2024-08-27 10:10:00,442.18,442.18,441.3,441.3,3652.0,438.2041,438.2041,437.332,437.332,3652.0
2024-08-27 10:20:00,441.63,442.11,441.63,442.11,690.0,437.659,438.1347,437.659,438.1347,690.0
2024-08-27 10:30:00,442.5,442.84,442.5,442.55,552.0,438.5212,438.8581,438.5212,438.5708,552.0
2024-08-27 10:40:00,442.44,442.57,441.64,441.64,2333.0,438.4617,438.5906,437.6689,437.6689,2333.0
2024-08-27 10:50:00,441.66,442.78,441.65,442.78,988.0,437.6888,438.7987,437.6788,438.7987,988.0
2024-08-27 11:00:00,442.78,443.05,442.66,443.05,1199.0,438.7987,439.0663,438.6798,439.0663,1199.0
2024-08-27 11:10:00,443.05,443.09,441.66,441.67,1349.0,439.0663,439.1059,437.6888,437.6987,1349.0
2024-08-27 11:20:00,441.67,441.67,441.41,441.41,200.0,437.6987,437.6987,437.441,437.441,200.0
2024-08-27 11:30:00,442.08,442.08,441.1,441.34,2263.0,438.105,438.105,437.1338,437.3716,2263.0
2024-08-27 11:40:00,440.96,441.41,440.96,441.02,1323.0,436.995,437.441,436.995,437.0545,1323.0
2024-08-27 11:50:00,440.83,441.01,440.49,441.01,1532.0,436.8662,437.0446,436.5293,437.0446,1532.0
2024-08-27 12:00:00,440.45,440.46,440.45,440.45,106.0,436.4896,436.4995,436.4896,436.4896,106.0
2024-08-27 12:10:00,441.1,441.47,441.1,441.32,819.0,437.1338,437.5005,437.1338,437.3518,819.0
2024-08-27 12:20:00,441.09,441.09,441.09,441.09,2036.0,437.1239,437.1239,437.1239,437.1239,2036.0
2024-08-27 12:30:00,440.94,441.03,440.94,441.03,400.0,436.9752,437.0644,436.9752,437.0644,400.0
2024-08-27 12:40:00,440.85,440.85,439.74,440.29,5914.0,436.886,436.886,435.786,436.3311,5914.0
2024-08-27 12:50:00,440.29,440.29,440.29,440.29,0.0,436.3311,436.3311,436.3311,436.3311,0.0
2024-08-27 13:00:00,440.59,440.94,440.49,440.49,800.0,436.6284,436.9752,436.5293,436.5293,800.0
2024-08-27 13:10:00,440.7,440.7,440.15,440.15,2844.0,436.7374,436.7374,436.1923,436.1923,2844.0
2024-08-27 13:20:00,440.58,440.94,440.53,440.91,1573.0,436.6185,436.9752,436.5689,436.9455,1573.0
2024-08-27 13:30:00,440.9,441.19,440.78,440.98,1200.0,436.9356,437.223,436.8167,437.0149,1200.0
2024-08-27 13:40:00,440.97,440.97,440.65,440.65,800.0,437.005,437.005,436.6878,436.6878,800.0
2024-08-27 13:50:00,440.64,440.64,440.63,440.64,100.0,436.6779,436.6779,436.668,436.6779,100.0
2024-08-27 14:00:00,440.83,440.83,440.64,440.64,359.0,436.8662,436.8662,436.6779,436.6779,359.0
2024-08-27 14:10:00,440.63,441.2,440.63,440.8,1770.0,436.668,437.2329,436.668,436.8365,1770.0
2024-08-27 14:20:00,440.65,440.65,440.35,440.35,1648.0,436.6878,436.6878,436.3905,436.3905,1648.0
2024-08-27 14:30:00,440.44,440.45,440.44,440.44,100.0,436.4797,436.4896,436.4797,436.4797,100.0
2024-08-27 14:40:00,440.43,440.62,440.31,440.41,5799.0,436.4698,436.6581,436.3509,436.45,5799.0
2024-08-27 14:50:00,440.25,440.49,440.09,440.12,2175.0,436.2914,436.5293,436.1329,436.1626,2175.0
2024-08-27 15:00:00,439.88,440.62,439.87,440.62,2002.0,435.9248,436.6581,435.9148,436.6581,2002.0
2024-08-27 15:10:00,440.62,440.62,440.62,440.62,0.0,436.6581,436.6581,436.6581,436.6581,0.0
2024-08-27 15:20:00,440.51,440.95,440.5,440.75,2904.0,436.5491,436.9851,436.5392,436.7869,2904.0
2024-08-27 15:30:00,440.77,440.77,439.7,439.73,4713.0,436.8068,436.8068,435.7464,435.7761,4713.0
2024-08-27 15:40:00,439.86,439.86,439.12,439.31,3563.0,435.9049,435.9049,435.1716,435.3599,3563.0
2024-08-27 15:50:00,439.89,440.04,439.29,439.35,20073.0,435.9347,436.0833,435.3401,435.3995,20073.0
2024-08-28 09:30:00,439.86,440.81,438.54,438.67,8044.0,435.9049,436.8464,434.5968,434.7256,8044.0
2024-08-28 09:40:00,438.67,440.62,438.67,440.59,3999.0,434.7256,436.6581,434.7256,436.6284,3999.0
2024-08-28 09:50:00,441.05,442.07,441.05,441.47,3231.0,437.0842,438.0951,437.0842,437.5005,3231.0
2024-08-28 10:00:00,440.83,440.94,440.6,440.6,800.0,436.8662,436.9752,436.6383,436.6383,800.0
2024-08-28 10:10:00,440.97,441.05,440.45,440.46,2046.0,437.005,437.0842,436.4896,436.4995,2046.0
2024-08-28 10:20:00,440.76,441.07,440.51,440.51,400.0,436.7968,437.1041,436.5491,436.5491,400.0
2024-08-28 10:30:00,441.08,441.08,440.85,440.85,200.0,437.114,437.114,436.886,436.886,200.0
2024-08-28 10:40:00,441.24,441.68,441.05,441.25,20118.0,437.2725,437.7086,437.0842,437.2824,20118.0
2024-08-28 10:50:00,441.91,442.22,441.91,442.22,783.0,437.9365,438.2437,437.9365,438.2437,783.0
2024-08-28 11:00:00,442.36,442.71,442.05,442.71,2500.0,438.3825,438.7293,438.0752,438.7293,2500.0
2024-08-28 11:10:00,442.65,442.93,442.31,442.31,2782.0,438.6699,438.9473,438.3329,438.3329,2782.0
2024-08-28 11:20:00,442.11,442.46,442.11,442.23,300.0,438.1347,438.4816,438.1347,438.2536,300.0
2024-08-28 11:30:00,441.44,441.54,441.08,441.54,1102.0,437.4707,437.5698,437.114,437.5698,1102.0
2024-08-28 11:40:00,441.38,441.38,440.26,440.26,700.0,437.4113,437.4113,436.3013,436.3013,700.0
2024-08-28 11:50:00,440.1,440.58,440.1,440.19,1315.0,436.1428,436.6185,436.1428,436.232,1315.0
2024-08-28 12:00:00,440.34,440.34,440.09,440.11,1226.0,436.3806,436.3806,436.1329,436.1527,1226.0
2024-08-28 12:10:00,440.04,440.55,440.04,440.55,3076.0,436.0833,436.5887,436.0833,436.5887,3076.0
2024-08-28 12:20:00,440.95,440.95,439.95,439.95,2714.0,436.9851,436.9851,435.9941,435.9941,2714.0
2024-08-28 12:30:00,439.79,439.79,439.79,439.79,100.0,435.8356,435.8356,435.8356,435.8356,100.0
2024-08-28 12:40:00,439.89,440.43,439.89,440.43,300.0,435.9347,436.4698,435.9347,436.4698,300.0
2024-08-28 12:50:00,440.5,440.51,440.48,440.5,500.0,436.5392,436.5491,436.5194,436.5392,500.0
2024-08-28 13:00:00,440.49,440.49,440.24,440.25,600.0,436.5293,436.5293,436.2815,436.2914,600.0
2024-08-28 13:10:00,440.19,440.34,440.19,440.19,1156.0,436.232,436.3806,436.232,436.232,1156.0
2024-08-28 13:20:00,440.2,440.22,439.69,439.69,1727.0,436.2419,436.2617,435.7365,435.7365,1727.0
2024-08-28 13:30:00,439.86,439.9,439.85,439.9,200.0,435.9049,435.9446,435.895,435.9446,200.0
2024-08-28 13:40:00,440.02,440.02,439.4,439.41,2874.0,436.0635,436.0635,435.4491,435.459,2874.0
2024-08-28 13:50:00,439.38,439.38,438.35,438.36,3034.0,435.4293,435.4293,434.4085,434.4184,3034.0
2024-08-28 14:00:00,438.02,438.47,437.54,438.11,2464.0,434.0815,434.5274,433.6058,434.1707,2464.0
2024-08-28 14:10:00,438.5,438.53,438.16,438.16,742.0,434.5572,434.5869,434.2202,434.2202,742.0
2024-08-28 14:20:00,438.14,438.14,437.65,437.65,1536.0,434.2004,434.2004,433.7148,433.7148,1536.0
2024-08-28 14:30:00,437.65,438.01,437.4,438.01,964.0,433.7148,434.0716,433.4671,434.0716,964.0
2024-08-28 14:40:00,438.15,438.21,437.77,437.77,1569.0,434.2103,434.2698,433.8337,433.8337,1569.0
2024-08-28 14:50:00,438.37,439.01,438.37,438.77,822.0,434.4283,435.0626,434.4283,434.8247,822.0
2024-08-28 15:00:00,439.26,439.34,438.31,438.52,3604.0,435.3103,435.3896,434.3689,434.577,3604.0
2024-08-28 15:10:00,438.84,438.84,438.1,438.81,1113.0,434.8941,434.8941,434.1608,434.8644,1113.0
2024-08-28 15:20:00,439.11,439.12,439.11,439.12,344.0,435.1617,435.1716,435.1617,435.1716,344.0
2024-08-28 15:30:00,439.19,439.35,439.07,439.09,5971.0,435.241,435.3995,435.122,435.1419,5971.0
2024-08-28 15:40:00,439.06,439.92,439.06,439.64,4552.0,435.1121,435.9644,435.1121,435.6869,4552.0
2024-08-28 15:50:00,439.57,440.78,439.18,439.49,28800.0,435.6175,436.8167,435.2311,435.5383,28800.0
2024-08-29 09:30:00,441.1,443.74,439.2,439.2,6008.0,437.1338,439.7501,435.2509,435.2509,6008.0
2024-08-29 09:40:00,439.47,439.5,438.18,438.19,1805.0,435.5184,435.5482,434.24,434.25,1805.0
2024-08-29 09:50:00,438.74,438.94,438.59,438.94,1606.0,434.795,434.9932,434.6464,434.9932,1606.0
2024-08-29 10:00:00,439.9,440.24,439.47,439.98,2057.0,435.9446,436.2815,435.5184,436.0239,2057.0
2024-08-29 10:10:00,440.69,441.28,439.98,441.28,2151.0,436.7275,437.3122,436.0239,437.3122,2151.0
2024-08-29 10:20:00,441.54,441.89,440.72,441.3,4222.0,437.5698,437.9167,436.7572,437.332,4222.0
2024-08-29 10:30:00,441.39,441.64,441.39,441.64,831.0,437.4212,437.6689,437.4212,437.6689,831.0
2024-08-29 10:40:00,442.08,442.12,441.0,441.0,7562.0,438.105,438.1446,437.0347,437.0347,7562.0
2024-08-29 10:50:00,440.71,440.71,440.5,440.58,748.0,436.7473,436.7473,436.5392,436.6185,748.0
2024-08-29 11:00:00,440.6,440.97,440.5,440.77,1158.0,436.6383,437.005,436.5392,436.8068,1158.0
2024-08-29 11:10:00,441.09,441.33,440.81,440.96,1932.0,437.1239,437.3617,436.8464,436.995,1932.0
2024-08-29 11:20:00,441.19,441.2,441.19,441.19,100.0,437.223,437.2329,437.223,437.223,100.0
2024-08-29 11:30:00,441.55,441.55,441.31,441.32,1804.0,437.5797,437.5797,437.3419,437.3518,1804.0
2024-08-29 11:40:00,441.63,441.63,441.63,441.63,100.0,437.659,437.659,437.659,437.659,100.0
2024-08-29 11:50:00,441.66,441.82,441.64,441.81,723.0,437.6888,437.8473,437.6689,437.8374,723.0
2024-08-29 12:00:00,441.81,441.81,441.81,441.81,0.0,437.8374,437.8374,437.8374,437.8374,0.0
2024-08-29 12:10:00,442.53,442.6,442.5,442.56,1744.0,438.5509,438.6203,438.5212,438.5807,1744.0
2024-08-29 12:20:00,442.41,442.82,442.41,442.66,328.0,438.432,438.8383,438.432,438.6798,328.0
2024-08-29 12:30:00,442.81,442.82,442.61,442.61,409.0,438.8284,438.8383,438.6302,438.6302,409.0
2024-08-29 12:40:00,442.92,443.0,442.92,442.94,1097.0,438.9374,439.0167,438.9374,438.9572,1097.0
2024-08-29 12:50:00,443.06,443.06,443.06,443.06,100.0,439.0762,439.0762,439.0762,439.0762,100.0
2024-08-29 13:00:00,443.29,443.34,443.07,443.11,1198.0,439.3041,439.3536,439.0861,439.1257,1198.0
2024-08-29 13:10:00,442.81,442.81,442.63,442.64,1602.0,438.8284,438.8284,438.65,438.6599,1602.0
2024-08-29 13:20:00,442.52,442.98,442.51,442.98,1231.0,438.541,438.9969,438.5311,438.9969,1231.0
2024-08-29 13:30:00,442.85,442.85,442.84,442.85,698.0,438.8681,438.8681,438.8581,438.8681,698.0
2024-08-29 13:40:00,443.07,443.09,442.65,442.65,3053.0,439.0861,439.1059,438.6699,438.6699,3053.0
2024-08-29 13:50:00,442.86,443.51,442.86,443.15,4195.0,438.878,439.5221,438.878,439.1654,4195.0
2024-08-29 14:00:00,443.06,443.06,443.06,443.06,200.0,439.0762,439.0762,439.0762,439.0762,200.0
2024-08-29 14:10:00,443.04,443.16,442.97,443.16,718.0,439.0563,439.1753,438.987,439.1753,718.0
2024-08-29 14:20:00,443.4,443.4,442.18,442.19,2543.0,439.4131,439.4131,438.2041,438.214,2543.0
2024-08-29 14:30:00,441.94,442.08,441.69,442.08,1073.0,437.9662,438.105,437.7185,438.105,1073.0
2024-08-29 14:40:00,440.57,440.7,440.22,440.7,1340.0,436.6086,436.7374,436.2617,436.7374,1340.0
2024-08-29 14:50:00,440.71,441.12,440.31,441.07,1125.0,436.7473,437.1536,436.3509,437.1041,1125.0
2024-08-29 15:00:00,441.04,441.04,440.6,440.69,1034.0,437.0743,437.0743,436.6383,436.7275,1034.0
2024-08-29 15:10:00,442.0,442.64,441.46,442.64,2691.0,438.0257,438.6599,437.4906,438.6599,2691.0
2024-08-29 15:20:00,442.25,442.77,442.0,442.5,1360.0,438.2734,438.7888,438.0257,438.5212,1360.0
2024-08-29 15:30:00,442.51,442.87,442.03,442.73,1816.0,438.5311,438.8879,438.0554,438.7491,1816.0
2024-08-29 15:40:00,442.56,442.56,441.07,441.41,4158.0,438.5807,438.5807,437.1041,437.441,4158.0
2024-08-29 15:50:00,441.62,444.06,440.79,442.7,71954.0,437.6491,440.0672,436.8266,438.7194,71954.0
2024-08-30 09:30:00,443.75,445.0,443.19,444.9,4291.0,439.76,440.9987,439.205,440.8996,4291.0
2024-08-30 09:40:00,444.9,444.9,442.07,443.36,19552.0,440.8996,440.8996,438.0951,439.3735,19552.0
2024-08-30 09:50:00,443.41,443.91,442.88,442.89,527.0,439.423,439.9185,438.8978,438.9077,527.0
2024-08-30 10:00:00,443.55,444.92,443.5,444.75,2842.0,439.5618,440.9194,439.5122,440.751,2842.0
2024-08-30 10:10:00,445.01,445.89,444.67,445.89,1882.0,441.0086,441.8807,440.6717,441.8807,1882.0
2024-08-30 10:20:00,445.75,446.6,445.75,446.6,600.0,441.742,442.5843,441.742,442.5843,600.0
2024-08-30 10:30:00,446.56,446.56,446.34,446.35,843.0,442.5447,442.5447,442.3267,442.3366,843.0
2024-08-30 10:40:00,446.46,446.8,446.36,446.51,4726.0,442.4456,442.7825,442.3465,442.4951,4726.0
2024-08-30 10:50:00,446.57,446.69,446.57,446.66,1469.0,442.5546,442.6735,442.5546,442.6438,1469.0
2024-08-30 11:00:00,446.39,446.69,445.79,446.14,1119.0,442.3762,442.6735,441.7816,442.1285,1119.0
2024-08-30 11:10:00,446.14,446.41,445.87,446.26,2151.0,442.1285,442.396,441.8609,442.2474,2151.0
2024-08-30 11:20:00,445.87,445.87,445.03,445.29,2389.0,441.8609,441.8609,441.0285,441.2861,2389.0
2024-08-30 11:30:00,444.95,444.95,443.99,443.99,1457.0,440.9492,440.9492,439.9978,439.9978,1457.0
2024-08-30 11:40:00,444.67,444.74,444.67,444.74,200.0,440.6717,440.7411,440.6717,440.7411,200.0
2024-08-30 11:50:00,444.74,444.83,444.74,444.8,650.0,440.7411,440.8303,440.7411,440.8005,650.0
2024-08-30 12:00:00,444.75,445.33,444.75,445.22,1514.0,440.751,441.3258,440.751,441.2167,1514.0
2024-08-30 12:10:00,445.15,445.46,444.87,444.87,4257.0,441.1474,441.4546,440.8699,440.8699,4257.0
2024-08-30 12:20:00,444.84,444.89,443.62,443.62,2607.0,440.8402,440.8897,439.6311,439.6311,2607.0
2024-08-30 12:30:00,443.75,443.75,442.67,442.84,1701.0,439.76,439.76,438.6897,438.8581,1701.0
2024-08-30 12:40:00,443.31,443.55,442.76,443.53,1538.0,439.3239,439.5618,438.7789,439.5419,1538.0
2024-08-30 12:50:00,444.28,444.28,444.16,444.16,200.0,440.2852,440.2852,440.1663,440.1663,200.0
2024-08-30 13:00:00,444.71,444.71,444.28,444.57,1291.0,440.7113,440.7113,440.2852,440.5726,1291.0
2024-08-30 13:10:00,444.58,444.58,443.93,443.93,775.0,440.5825,440.5825,439.9383,439.9383,775.0
2024-08-30 13:20:00,444.03,444.03,444.03,444.03,100.0,440.0374,440.0374,440.0374,440.0374,100.0
2024-08-30 13:30:00,443.93,444.53,443.92,444.31,938.0,439.9383,440.5329,439.9284,440.3149,938.0
2024-08-30 13:40:00,444.6,444.99,444.59,444.99,300.0,440.6023,440.9888,440.5924,440.9888,300.0
2024-08-30 13:50:00,444.78,444.86,444.7,444.86,2458.0,440.7807,440.86,440.7014,440.86,2458.0
2024-08-30 14:00:00,444.87,445.29,444.86,445.28,628.0,440.8699,441.2861,440.86,441.2762,628.0
2024-08-30 14:10:00,445.25,445.89,445.25,445.89,949.0,441.2465,441.8807,441.2465,441.8807,949.0
2024-08-30 14:20:00,445.89,446.67,445.89,446.23,2690.0,441.8807,442.6537,441.8807,442.2177,2690.0
2024-08-30 14:30:00,446.14,446.36,446.07,446.36,700.0,442.1285,442.3465,442.0591,442.3465,700.0
2024-08-30 14:40:00,446.49,446.75,446.3,446.69,1441.0,442.4753,442.733,442.287,442.6735,1441.0
2024-08-30 14:50:00,446.8,446.98,446.45,446.54,3810.0,442.7825,442.9609,442.4357,442.5249,3810.0
2024-08-30 15:00:00,446.31,446.49,446.3,446.37,1497.0,442.2969,442.4753,442.287,442.3564,1497.0
2024-08-30 15:10:00,446.07,446.62,446.07,446.49,1253.0,442.0591,442.6042,442.0591,442.4753,1253.0
2024-08-30 15:20:00,446.7,447.79,446.7,447.79,4967.0,442.6834,443.7636,442.6834,443.7636,4967.0
2024-08-30 15:30:00,447.93,448.11,446.98,448.11,5422.0,443.9024,444.0808,442.9609,444.0808,5422.0
2024-08-30 15:40:00,447.97,448.72,447.96,448.32,5523.0,443.942,444.6853,443.9321,444.2889,5523.0
2024-08-30 15:50:00,448.48,450.35,448.31,449.44,33707.0,444.4474,446.3006,444.279,445.3988,33707.0
2024-09-03 09:30:00,447.68,448.57,445.85,448.13,5763.0,443.6546,444.5366,441.8411,444.1006,5763.0
2024-09-03 09:40:00,448.67,448.67,447.47,447.5,3801.0,444.6357,444.6357,443.4465,443.4762,3801.0
2024-09-03 09:50:00,447.44,447.7,447.43,447.69,200.0,443.4168,443.6744,443.4069,443.6645,200.0
2024-09-03 10:00:00,447.18,447.29,443.61,444.27,2135.0,443.1591,443.2681,439.6212,440.2753,2135.0
2024-09-03 10:10:00,444.45,445.09,443.54,445.09,2499.0,440.4537,441.0879,439.5518,441.0879,2499.0
2024-09-03 10:20:00,444.87,445.47,444.87,444.96,1661.0,440.8699,441.4645,440.8699,440.9591,1661.0
2024-09-03 10:30:00,445.13,445.56,444.83,445.3,1371.0,441.1276,441.5537,440.8303,441.296,1371.0
2024-09-03 10:40:00,444.54,444.76,444.36,444.56,1293.0,440.5429,440.7609,440.3645,440.5627,1293.0
2024-09-03 10:50:00,444.36,444.87,444.1,444.87,1489.0,440.3645,440.8699,440.1068,440.8699,1489.0
2024-09-03 11:00:00,444.8,445.87,444.58,445.59,3014.0,440.8005,441.8609,440.5825,441.5834,3014.0
2024-09-03 11:10:00,445.27,445.51,443.69,444.1,8645.0,441.2663,441.5041,439.7005,440.1068,8645.0
2024-09-03 11:20:00,444.37,446.16,444.37,446.16,3523.0,440.3744,442.1483,440.3744,442.1483,3523.0
2024-09-03 11:30:00,445.74,446.18,445.58,445.58,1418.0,441.7321,442.1681,441.5735,441.5735,1418.0
2024-09-03 11:40:00,445.7,446.19,445.49,445.58,1657.0,441.6924,442.178,441.4843,441.5735,1657.0
2024-09-03 11:50:00,445.82,446.26,445.39,445.59,2127.0,441.8113,442.2474,441.3852,441.5834,2127.0
2024-09-03 12:00:00,445.6,445.89,444.22,444.22,2753.0,441.5933,441.8807,440.2257,440.2257,2753.0
2024-09-03 12:10:00,444.12,444.76,444.0,444.53,3913.0,440.1266,440.7609,440.0077,440.5329,3913.0
2024-09-03 12:20:00,444.76,444.76,443.95,444.1,1061.0,440.7609,440.7609,439.9582,440.1068,1061.0
2024-09-03 12:30:00,443.85,444.31,443.85,443.9,848.0,439.8591,440.3149,439.8591,439.9086,848.0
2024-09-03 12:40:00,443.94,444.33,443.79,443.79,1515.0,439.9483,440.3347,439.7996,439.7996,1515.0
2024-09-03 12:50:00,443.52,444.34,443.52,443.78,1860.0,439.532,440.3447,439.532,439.7897,1860.0
2024-09-03 13:00:00,443.67,444.24,443.48,444.12,1100.0,439.6807,440.2456,439.4924,440.1266,1100.0
2024-09-03 13:10:00,444.17,444.17,443.52,443.7,2606.0,440.1762,440.1762,439.532,439.7104,2606.0
2024-09-03 13:20:00,443.85,444.8,443.78,444.76,3586.0,439.8591,440.8005,439.7897,440.7609,3586.0
2024-09-03 13:30:00,444.25,444.74,443.91,444.52,1043.0,440.2555,440.7411,439.9185,440.523,1043.0
2024-09-03 13:40:00,444.58,444.7,444.27,444.39,981.0,440.5825,440.7014,440.2753,440.3942,981.0
2024-09-03 13:50:00,444.2,444.21,443.59,443.75,1498.0,440.2059,440.2158,439.6014,439.76,1498.0
2024-09-03 14:00:00,444.15,444.15,443.18,443.49,1125.0,440.1564,440.1564,439.1951,439.5023,1125.0
2024-09-03 14:10:00,443.67,443.98,443.67,443.83,600.0,439.6807,439.9879,439.6807,439.8392,600.0
2024-09-03 14:20:00,443.96,444.11,443.79,444.02,1496.0,439.9681,440.1167,439.7996,440.0275,1496.0
2024-09-03 14:30:00,443.24,443.89,443.24,443.54,1258.0,439.2545,439.8987,439.2545,439.5518,1258.0
2024-09-03 14:40:00,443.83,443.83,443.45,443.45,1560.0,439.8392,439.8392,439.4627,439.4627,1560.0
2024-09-03 14:50:00,443.47,443.47,442.57,442.84,1297.0,439.4825,439.4825,438.5906,438.8581,1297.0
2024-09-03 15:00:00,442.65,442.83,442.21,442.22,1837.0,438.6699,438.8482,438.2338,438.2437,1837.0
2024-09-03 15:10:00,442.42,443.27,442.42,443.27,1482.0,438.4419,439.2843,438.4419,439.2843,1482.0
2024-09-03 15:20:00,442.87,443.45,442.87,443.16,2593.0,438.8879,439.4627,438.8879,439.1753,2593.0
2024-09-03 15:30:00,443.12,443.46,442.2,442.2,3584.0,439.1356,439.4726,438.2239,438.2239,3584.0
2024-09-03 15:40:00,442.09,442.09,440.36,440.98,7340.0,438.1149,438.1149,436.4004,437.0149,7340.0
2024-09-03 15:50:00,441.0,442.26,439.92,442.18,33213.0,437.0347,438.2834,435.9644,438.2041,33213.0
2024-09-04 09:30:00,442.97,446.4,442.69,446.4,5849.0,438.987,442.3861,438.7095,442.3861,5849.0
2024-09-04 09:40:00,445.66,445.75,443.51,443.63,5610.0,441.6528,441.742,439.5221,439.641,5610.0
2024-09-04 09:50:00,441.71,443.85,441.71,443.8,3293.0,437.7383,439.8591,437.7383,439.8095,3293.0
2024-09-04 10:00:00,443.44,443.44,442.74,443.42,3390.0,439.4527,439.4527,438.759,439.4329,3390.0
2024-09-04 10:10:00,444.5,445.36,443.93,445.13,1852.0,440.5032,441.3555,439.9383,441.1276,1852.0
2024-09-04 10:20:00,444.69,445.04,444.68,444.69,510.0,440.6915,441.0384,440.6816,440.6915,510.0
2024-09-04 10:30:00,444.21,444.58,443.92,444.52,3411.0,440.2158,440.5825,439.9284,440.523,3411.0
2024-09-04 10:40:00,444.3,444.88,444.3,444.31,1123.0,440.305,440.8798,440.305,440.3149,1123.0
2024-09-04 10:50:00,444.36,445.15,444.36,445.15,3977.0,440.3645,441.1474,440.3645,441.1474,3977.0
2024-09-04 11:00:00,445.17,445.17,445.16,445.17,640.0,441.1672,441.1672,441.1573,441.1672,640.0
2024-09-04 11:10:00,444.85,445.36,444.09,444.21,2763.0,440.8501,441.3555,440.0969,440.2158,2763.0
2024-09-04 11:20:00,443.81,443.81,443.15,443.46,2947.0,439.8194,439.8194,439.1654,439.4726,2947.0
2024-09-04 11:30:00,442.5,442.98,442.47,442.47,800.0,438.5212,438.9969,438.4915,438.4915,800.0
2024-09-04 11:40:00,442.04,442.16,441.74,441.74,1863.0,438.0653,438.1843,437.768,437.768,1863.0
2024-09-04 11:50:00,441.82,442.34,441.82,442.13,1036.0,437.8473,438.3626,437.8473,438.1545,1036.0
2024-09-04 12:00:00,441.91,441.91,441.3,441.7,2021.0,437.9365,437.9365,437.332,437.7284,2021.0
2024-09-04 12:10:00,441.71,442.0,440.97,441.5,1905.0,437.7383,438.0257,437.005,437.5302,1905.0
2024-09-04 12:20:00,441.41,441.51,441.04,441.29,804.0,437.441,437.5401,437.0743,437.3221,804.0
2024-09-04 12:30:00,441.59,442.19,441.59,442.14,1220.0,437.6194,438.214,437.6194,438.1644,1220.0
2024-09-04 12:40:00,441.96,441.99,441.39,441.87,2237.0,437.9861,438.0158,437.4212,437.8969,2237.0
2024-09-04 12:50:00,442.0,442.04,442.0,442.04,300.0,438.0257,438.0653,438.0257,438.0653,300.0
2024-09-04 13:00:00,441.74,441.74,441.21,441.66,1210.0,437.768,437.768,437.2428,437.6888,1210.0
2024-09-04 13:10:00,441.94,441.97,441.5,441.5,1461.0,437.9662,437.996,437.5302,437.5302,1461.0
2024-09-04 13:20:00,441.48,441.48,440.97,440.98,795.0,437.5104,437.5104,437.005,437.0149,795.0
2024-09-04 13:30:00,441.03,441.04,440.9,440.9,3426.0,437.0644,437.0743,436.9356,436.9356,3426.0
2024-09-04 13:40:00,440.95,441.14,440.71,441.14,600.0,436.9851,437.1734,436.7473,437.1734,600.0
2024-09-04 13:50:00,440.65,440.93,440.25,440.25,926.0,436.6878,436.9653,436.2914,436.2914,926.0
2024-09-04 14:00:00,440.25,440.25,439.81,439.81,3339.0,436.2914,436.2914,435.8554,435.8554,3339.0
2024-09-04 14:10:00,440.02,440.55,440.02,440.42,931.0,436.0635,436.5887,436.0635,436.4599,931.0
2024-09-04 14:20:00,440.34,440.76,440.33,440.75,400.0,436.3806,436.7968,436.3707,436.7869,400.0
2024-09-04 14:30:00,440.94,440.96,440.04,440.04,3222.0,436.9752,436.995,436.0833,436.0833,3222.0
2024-09-04 14:40:00,440.37,440.37,440.21,440.22,200.0,436.4104,436.4104,436.2518,436.2617,200.0
2024-09-04 14:50:00,440.37,440.43,440.32,440.32,706.0,436.4104,436.4698,436.3608,436.3608,706.0
2024-09-04 15:00:00,440.08,440.08,439.97,440.08,1288.0,436.123,436.123,436.0139,436.123,1288.0
2024-09-04 15:10:00,440.0,440.45,439.78,439.78,5634.0,436.0437,436.4896,435.8257,435.8257,5634.0
2024-09-04 15:20:00,439.89,441.43,439.88,441.43,8323.0,435.9347,437.4608,435.9248,437.4608,8323.0
2024-09-04 15:30:00,441.44,442.33,441.04,442.33,11283.0,437.4707,438.3527,437.0743,438.3527,11283.0
2024-09-04 15:40:00,442.12,442.69,442.02,442.58,9315.0,438.1446,438.7095,438.0455,438.6005,9315.0
2024-09-04 15:50:00,442.79,443.41,441.76,442.82,20011.0,438.8086,439.423,437.7879,438.8383,20011.0
2024-09-05 09:30:00,444.46,446.58,440.92,440.92,5151.0,440.4636,442.5645,436.9554,436.9554,5151.0
2024-09-05 09:40:00,440.25,441.83,440.25,440.34,1539.0,436.2914,437.8572,436.2914,436.3806,1539.0
2024-09-05 09:50:00,440.34,440.63,440.33,440.63,600.0,436.3806,436.668,436.3707,436.668,600.0
2024-09-05 10:00:00,439.77,441.49,439.77,441.05,5211.0,435.8157,437.5203,435.8157,437.0842,5211.0
2024-09-05 10:10:00,441.29,441.29,439.05,439.6,3435.0,437.3221,437.3221,435.1022,435.6473,3435.0
2024-09-05 10:20:00,440.23,440.63,440.23,440.63,547.0,436.2716,436.668,436.2716,436.668,547.0
2024-09-05 10:30:00,440.63,441.04,439.9,439.92,2462.0,436.668,437.0743,435.9446,435.9644,2462.0
2024-09-05 10:40:00,439.9,439.9,439.14,439.15,2040.0,435.9446,435.9446,435.1914,435.2013,2040.0
2024-09-05 10:50:00,438.6,439.42,438.42,439.12,1492.0,434.6563,435.4689,434.4779,435.1716,1492.0
2024-09-05 11:00:00,438.76,439.37,438.65,439.21,1598.0,434.8148,435.4193,434.7058,435.2608,1598.0
2024-09-05 11:10:00,439.21,439.45,437.43,437.8,3046.0,435.2608,435.4986,433.4968,433.8635,3046.0
2024-09-05 11:20:00,437.5,437.51,436.62,437.13,1979.0,433.5662,433.5761,432.6941,433.1995,1979.0
2024-09-05 11:30:00,437.25,437.26,437.03,437.04,2509.0,433.3184,433.3283,433.1004,433.1103,2509.0
2024-09-05 11:40:00,436.84,437.2,436.84,437.09,2082.0,432.9121,433.2689,432.9121,433.1598,2082.0
2024-09-05 11:50:00,436.78,436.78,436.78,436.78,100.0,432.8526,432.8526,432.8526,432.8526,100.0
2024-09-05 12:00:00,436.69,437.13,436.69,437.13,439.0,432.7634,433.1995,432.7634,433.1995,439.0
2024-09-05 12:10:00,436.69,436.72,435.82,435.82,2567.0,432.7634,432.7932,431.9013,431.9013,2567.0
2024-09-05 12:20:00,435.79,436.79,435.79,436.79,2015.0,431.8715,432.8625,431.8715,432.8625,2015.0
2024-09-05 12:30:00,436.44,437.03,436.44,436.99,1959.0,432.5157,433.1004,432.5157,433.0607,1959.0
2024-09-05 12:40:00,437.08,437.37,436.85,437.37,723.0,433.1499,433.4373,432.922,433.4373,723.0
2024-09-05 12:50:00,437.2,437.63,437.19,437.19,2137.0,433.2689,433.695,433.2589,433.2589,2137.0
2024-09-05 13:00:00,437.41,437.41,436.76,436.76,500.0,433.477,433.477,432.8328,432.8328,500.0
2024-09-05 13:10:00,436.73,436.73,436.6,436.73,300.0,432.8031,432.8031,432.6743,432.8031,300.0
2024-09-05 13:20:00,437.01,437.32,436.83,437.32,809.0,433.0806,433.3878,432.9022,433.3878,809.0
2024-09-05 13:30:00,437.12,438.58,437.12,438.44,2503.0,433.1896,434.6364,433.1896,434.4977,2503.0
2024-09-05 13:40:00,439.18,439.69,439.18,439.69,300.0,435.2311,435.7365,435.2311,435.7365,300.0
2024-09-05 13:50:00,439.56,439.79,439.42,439.72,1018.0,435.6076,435.8356,435.4689,435.7662,1018.0
2024-09-05 14:00:00,439.44,439.74,439.44,439.74,312.0,435.4887,435.786,435.4887,435.786,312.0
2024-09-05 14:10:00,439.74,439.74,439.67,439.67,210.0,435.786,435.786,435.7166,435.7166,210.0
2024-09-05 14:20:00,439.74,439.75,439.37,439.63,4218.0,435.786,435.7959,435.4193,435.677,4218.0
2024-09-05 14:30:00,439.76,440.31,439.76,440.31,815.0,435.8058,436.3509,435.8058,436.3509,815.0
2024-09-05 14:40:00,439.72,440.48,439.54,440.45,3491.0,435.7662,436.5194,435.5878,436.4896,3491.0
2024-09-05 14:50:00,440.63,440.63,439.98,440.08,1716.0,436.668,436.668,436.0239,436.123,1716.0
2024-09-05 15:00:00,440.04,440.04,439.84,439.91,1093.0,436.0833,436.0833,435.8851,435.9545,1093.0
2024-09-05 15:10:00,439.57,439.82,438.78,439.06,2488.0,435.6175,435.8653,434.8346,435.1121,2488.0
2024-09-05 15:20:00,438.73,439.85,438.73,439.65,1817.0,434.7851,435.895,434.7851,435.6968,1817.0
2024-09-05 15:30:00,439.67,440.13,439.6,439.6,5347.0,435.7166,436.1725,435.6473,435.6473,5347.0
2024-09-05 15:40:00,439.3,439.65,438.32,438.86,4851.0,435.35,435.6968,434.3788,434.9139,4851.0
2024-09-05 15:50:00,438.86,439.53,438.03,439.51,20724.0,434.9139,435.5779,434.0914,435.5581,20724.0
2024-09-06 09:30:00,438.86,442.05,436.38,440.71,5973.0,434.9139,438.0752,432.4562,436.7473,5973.0
2024-09-06 09:40:00,440.65,442.16,440.64,442.16,1750.0,436.6878,438.1843,436.6779,438.1843,1750.0
2024-09-06 09:50:00,441.78,441.79,440.34,440.34,1561.0,437.8077,437.8176,436.3806,436.3806,1561.0
2024-09-06 10:00:00,440.39,441.59,439.18,440.19,1770.0,436.4302,437.6194,435.2311,436.232,1770.0
2024-09-06 10:10:00,440.13,440.7,439.42,440.12,5245.0,436.1725,436.7374,435.4689,436.1626,5245.0
2024-09-06 10:20:00,440.25,440.3,438.39,438.39,1075.0,436.2914,436.341,434.4482,434.4482,1075.0
2024-09-06 10:30:00,438.99,439.46,438.25,438.94,25391.0,435.0428,435.5085,434.3094,434.9932,25391.0
2024-09-06 10:40:00,438.94,439.67,437.37,437.37,1621.0,434.9932,435.7166,433.4373,433.4373,1621.0
2024-09-06 10:50:00,436.77,437.17,435.14,435.14,8092.0,432.8427,433.2391,431.2274,431.2274,8092.0
2024-09-06 11:00:00,436.13,438.6,435.13,435.13,3875.0,432.2085,434.6563,431.2175,431.2175,3875.0
2024-09-06 11:10:00,433.26,433.55,432.39,432.39,1766.0,429.3643,429.6517,428.5021,428.5021,1766.0
2024-09-06 11:20:00,433.12,433.12,432.72,432.73,300.0,429.2255,429.2255,428.8291,428.839,300.0
2024-09-06 11:30:00,433.2,433.98,433.2,433.21,2020.0,429.3048,430.0778,429.3048,429.3147,2020.0
2024-09-06 11:40:00,433.49,433.5,433.02,433.17,6565.0,429.5922,429.6021,429.1264,429.2751,6565.0
2024-09-06 11:50:00,433.2,433.2,432.96,432.97,2391.0,429.3048,429.3048,429.067,429.0769,2391.0
2024-09-06 12:00:00,432.78,433.23,432.5,432.5,2842.0,428.8886,429.3346,428.6111,428.6111,2842.0
2024-09-06 12:10:00,432.21,432.21,431.11,431.11,1492.0,428.3237,428.3237,427.2336,427.2336,1492.0
2024-09-06 12:20:00,430.81,431.32,430.52,430.87,3623.0,426.9363,427.4417,426.6489,426.9958,3623.0
2024-09-06 12:30:00,430.42,431.46,430.22,430.66,1872.0,426.5498,427.5805,426.3516,426.7877,1872.0
2024-09-06 12:40:00,430.88,430.88,430.03,430.03,4745.0,427.0057,427.0057,426.1633,426.1633,4745.0
2024-09-06 12:50:00,430.02,430.19,429.57,430.17,1346.0,426.1534,426.3219,425.7075,426.3021,1346.0
2024-09-06 13:00:00,429.9,430.1,429.6,429.82,1814.0,426.0345,426.2327,425.7372,425.9552,1814.0
2024-09-06 13:10:00,430.29,430.29,429.57,429.8,1677.0,426.421,426.421,425.7075,425.9354,1677.0
2024-09-06 13:20:00,429.8,430.42,429.79,429.91,3434.0,425.9354,426.5498,425.9255,426.0444,3434.0
2024-09-06 13:30:00,429.71,429.84,429.21,429.33,5133.0,425.8462,425.975,425.3507,425.4696,5133.0
2024-09-06 13:40:00,429.31,429.74,428.58,428.58,3620.0,425.4498,425.8759,424.7264,424.7264,3620.0
2024-09-06 13:50:00,428.5,429.15,428.39,428.99,2391.0,424.6471,425.2912,424.5381,425.1327,2391.0
2024-09-06 14:00:00,428.89,428.96,428.51,428.84,1886.0,425.0336,425.1029,424.657,424.984,1886.0
2024-09-06 14:10:00,429.14,429.14,428.4,428.4,400.0,425.2813,425.2813,424.548,424.548,400.0
2024-09-06 14:20:00,428.52,428.55,427.37,427.37,3224.0,424.6669,424.6966,423.5272,423.5272,3224.0
2024-09-06 14:30:00,427.57,427.57,426.9,427.1,1068.0,423.7254,423.7254,423.0615,423.2597,1068.0
2024-09-06 14:40:00,427.1,427.68,427.06,427.68,4666.0,423.2597,423.8345,423.22,423.8345,4666.0
2024-09-06 14:50:00,427.05,427.15,426.96,427.13,1605.0,423.2101,423.3092,423.1209,423.2894,1605.0
2024-09-06 15:00:00,427.64,429.26,427.61,429.26,8038.0,423.7948,425.4003,423.7651,425.4003,8038.0
2024-09-06 15:10:00,429.39,430.01,429.39,430.01,2502.0,425.5291,426.1435,425.5291,426.1435,2502.0
2024-09-06 15:20:00,430.32,431.17,430.32,430.99,3963.0,426.4507,427.2931,426.4507,427.1147,3963.0
2024-09-06 15:30:00,430.81,431.19,430.36,430.36,10742.0,426.9363,427.3129,426.4904,426.4904,10742.0
2024-09-06 15:40:00,430.46,431.76,430.36,431.76,3148.0,426.5895,427.8778,426.4904,427.8778,3148.0
2024-09-06 15:50:00,432.04,432.04,430.19,430.57,30162.0,428.1553,428.1553,426.3219,426.6985,30162.0
2024-09-09 09:30:00,434.36,435.63,431.63,431.63,9445.0,430.4544,431.713,427.7489,427.7489,9445.0
2024-09-09 09:40:00,432.5,432.55,430.46,430.46,1257.0,428.6111,428.6607,426.5895,426.5895,1257.0
2024-09-09 09:50:00,432.95,434.43,431.89,434.43,2738.0,429.0571,430.5238,428.0066,430.5238,2738.0
2024-09-09 10:00:00,434.34,435.26,433.66,434.56,2408.0,430.4346,431.3463,429.7607,430.6526,2408.0
2024-09-09 10:10:00,434.8,436.15,434.76,435.41,1921.0,430.8904,432.2283,430.8508,431.495,1921.0
2024-09-09 10:20:00,435.45,435.52,434.37,434.37,7877.0,431.5346,431.604,430.4643,430.4643,7877.0
2024-09-09 10:30:00,434.11,435.15,434.05,435.02,4591.0,430.2066,431.2373,430.1472,431.1085,4591.0
2024-09-09 10:40:00,434.73,435.27,434.66,435.27,3980.0,430.8211,431.3562,430.7517,431.3562,3980.0
2024-09-09 10:50:00,435.31,435.31,434.35,434.41,738.0,431.3959,431.3959,430.4445,430.5039,738.0
2024-09-09 11:00:00,434.35,434.85,433.98,434.85,3049.0,430.4445,430.94,430.0778,430.94,3049.0
2024-09-09 11:10:00,434.46,434.46,433.89,433.89,757.0,430.5535,430.5535,429.9886,429.9886,757.0
2024-09-09 11:20:00,434.22,435.55,434.22,435.55,2004.0,430.3157,431.6337,430.3157,431.6337,2004.0
2024-09-09 11:30:00,435.92,436.46,435.92,436.01,1330.0,432.0004,432.5355,432.0004,432.0896,1330.0
2024-09-09 11:40:00,436.12,437.16,436.01,436.86,4798.0,432.1986,433.2292,432.0896,432.9319,4798.0
2024-09-09 11:50:00,436.65,436.65,436.21,436.23,400.0,432.7238,432.7238,432.2878,432.3076,400.0
2024-09-09 12:00:00,436.21,436.86,436.12,436.76,1300.0,432.2878,432.9319,432.1986,432.8328,1300.0
2024-09-09 12:10:00,436.88,437.25,436.74,437.25,7107.0,432.9517,433.3184,432.813,433.3184,7107.0
2024-09-09 12:20:00,437.15,437.7,436.99,437.59,3501.0,433.2193,433.7644,433.0607,433.6553,3501.0
2024-09-09 12:30:00,437.75,438.1,437.67,437.67,1827.0,433.8139,434.1608,433.7346,433.7346,1827.0
2024-09-09 12:40:00,438.18,438.31,437.81,437.81,4715.0,434.24,434.3689,433.8734,433.8734,4715.0
2024-09-09 12:50:00,437.83,438.26,437.8,438.21,3963.0,433.8932,434.3193,433.8635,434.2698,3963.0
2024-09-09 13:00:00,438.03,438.33,437.94,438.33,842.0,434.0914,434.3887,434.0022,434.3887,842.0
2024-09-09 13:10:00,438.35,438.35,438.16,438.2,2435.0,434.4085,434.4085,434.2202,434.2599,2435.0
2024-09-09 13:20:00,438.32,438.7,438.17,438.69,1202.0,434.3788,434.7554,434.2301,434.7455,1202.0
2024-09-09 13:30:00,438.7,438.77,438.18,438.66,4717.0,434.7554,434.8247,434.24,434.7157,4717.0
2024-09-09 13:40:00,438.49,438.49,438.07,438.47,2647.0,434.5473,434.5473,434.131,434.5274,2647.0
2024-09-09 13:50:00,438.26,438.26,437.97,437.97,818.0,434.3193,434.3193,434.0319,434.0319,818.0
2024-09-09 14:00:00,437.59,437.59,437.09,437.09,1140.0,433.6553,433.6553,433.1598,433.1598,1140.0
2024-09-09 14:10:00,437.35,437.82,437.14,437.82,1504.0,433.4175,433.8833,433.2094,433.8833,1504.0
2024-09-09 14:20:00,437.79,437.84,437.49,437.5,2614.0,433.8536,433.9031,433.5562,433.5662,2614.0
2024-09-09 14:30:00,437.47,437.47,437.1,437.4,1377.0,433.5364,433.5364,433.1698,433.4671,1377.0
2024-09-09 14:40:00,437.1,437.76,437.1,437.76,2991.0,433.1698,433.8238,433.1698,433.8238,2991.0
2024-09-09 14:50:00,437.65,437.85,437.61,437.75,1987.0,433.7148,433.913,433.6752,433.8139,1987.0
2024-09-09 15:00:00,437.67,437.67,437.26,437.45,2873.0,433.7346,433.7346,433.3283,433.5166,2873.0
2024-09-09 15:10:00,437.29,437.41,436.89,437.0,4741.0,433.358,433.477,432.9616,433.0707,4741.0
2024-09-09 15:20:00,436.82,437.11,436.46,437.0,4169.0,432.8923,433.1797,432.5355,433.0707,4169.0
2024-09-09 15:30:00,436.86,437.03,436.58,436.58,3873.0,432.9319,433.1004,432.6544,432.6544,3873.0
2024-09-09 15:40:00,436.76,437.03,436.02,436.14,4287.0,432.8328,433.1004,432.0995,432.2184,4287.0
2024-09-09 15:50:00,436.36,436.39,435.38,436.35,28452.0,432.4364,432.4661,431.4652,432.4265,28452.0
2024-09-10 09:30:00,437.8,438.35,434.94,436.0,11463.0,433.8635,434.4085,431.0292,432.0796,11463.0
2024-09-10 09:40:00,435.7,436.83,434.98,434.98,800.0,431.7823,432.9022,431.0688,431.0688,800.0
2024-09-10 09:50:00,434.14,434.35,433.07,434.34,1382.0,430.2364,430.4445,429.176,430.4346,1382.0
2024-09-10 10:00:00,433.07,433.15,430.66,431.1,1474.0,429.176,429.2553,426.7877,427.2237,1474.0
2024-09-10 10:10:00,430.64,430.64,428.84,430.01,3501.0,426.7678,426.7678,424.984,426.1435,3501.0
2024-09-10 10:20:00,429.78,430.37,429.26,429.94,1953.0,425.9156,426.5003,425.4003,426.0741,1953.0
2024-09-10 10:30:00,430.91,431.12,429.54,431.12,2400.0,427.0354,427.2435,425.6777,427.2435,2400.0
2024-09-10 10:40:00,430.49,431.87,430.49,431.87,1104.0,426.6192,427.9868,426.6192,427.9868,1104.0
2024-09-10 10:50:00,431.81,431.81,430.81,431.48,2061.0,427.9273,427.9273,426.9363,427.6003,2061.0
2024-09-10 11:00:00,431.87,433.75,431.87,433.75,1314.0,427.9868,429.8499,427.9868,429.8499,1314.0
2024-09-10 11:10:00,433.94,434.57,432.98,432.98,2061.0,430.0382,430.6625,429.0868,429.0868,2061.0
2024-09-10 11:20:00,433.08,433.64,432.94,432.94,2687.0,429.1859,429.7409,429.0472,429.0472,2687.0
2024-09-10 11:30:00,432.74,432.78,432.36,432.66,1000.0,428.849,428.8886,428.4724,428.7697,1000.0
2024-09-10 11:40:00,431.89,432.55,431.89,432.19,1004.0,428.0066,428.6607,428.0066,428.3039,1004.0
2024-09-10 11:50:00,432.19,432.19,431.48,431.54,3553.0,428.3039,428.3039,427.6003,427.6597,3553.0
2024-09-10 12:00:00,431.45,431.46,430.33,430.71,1516.0,427.5706,427.5805,426.4606,426.8372,1516.0
2024-09-10 12:10:00,430.36,431.57,430.36,431.57,2283.0,426.4904,427.6895,426.4904,427.6895,2283.0
2024-09-10 12:20:00,431.34,431.36,430.89,431.33,1742.0,427.4615,427.4814,427.0156,427.4516,1742.0
2024-09-10 12:30:00,430.82,431.32,430.82,431.31,2064.0,426.9462,427.4417,426.9462,427.4318,2064.0
2024-09-10 12:40:00,431.05,431.61,430.95,431.61,1783.0,427.1742,427.7291,427.0751,427.7291,1783.0
2024-09-10 12:50:00,431.55,432.24,431.55,431.78,1408.0,427.6697,428.3535,427.6697,427.8976,1408.0
2024-09-10 13:00:00,432.11,432.32,431.73,432.32,1100.0,428.2246,428.4327,427.848,428.4327,1100.0
2024-09-10 13:10:00,432.31,433.02,432.31,433.02,700.0,428.4228,429.1264,428.4228,429.1264,700.0
2024-09-10 13:20:00,432.68,433.97,432.68,433.74,4944.0,428.7895,430.0679,428.7895,429.84,4944.0
2024-09-10 13:30:00,433.86,434.35,433.86,434.35,1846.0,429.9589,430.4445,429.9589,430.4445,1846.0
2024-09-10 13:40:00,434.35,434.75,434.11,434.28,855.0,430.4445,430.8409,430.2066,430.3751,855.0
2024-09-10 13:50:00,434.02,434.51,434.02,434.51,2073.0,430.1175,430.603,430.1175,430.603,2073.0
2024-09-10 14:00:00,434.98,435.48,434.98,435.48,1000.0,431.0688,431.5643,431.0688,431.5643,1000.0
2024-09-10 14:10:00,435.37,435.39,434.54,435.28,3890.0,431.4553,431.4751,430.6328,431.3661,3890.0
2024-09-10 14:20:00,435.49,435.49,434.54,434.91,2437.0,431.5742,431.5742,430.6328,430.9994,2437.0
2024-09-10 14:30:00,435.09,435.74,435.08,435.74,1015.0,431.1778,431.822,431.1679,431.822,1015.0
2024-09-10 14:40:00,435.17,435.79,434.97,435.58,2177.0,431.2571,431.8715,431.0589,431.6634,2177.0
2024-09-10 14:50:00,435.48,436.11,435.48,435.72,1016.0,431.5643,432.1887,431.5643,431.8022,1016.0
2024-09-10 15:00:00,436.11,436.16,435.79,435.99,2319.0,432.1887,432.2382,431.8715,432.0697,2319.0
2024-09-10 15:10:00,435.95,436.09,435.86,436.03,2310.0,432.0301,432.1688,431.9409,432.1094,2310.0
2024-09-10 15:20:00,436.21,436.21,435.34,435.41,4177.0,432.2878,432.2878,431.4256,431.495,4177.0
2024-09-10 15:30:00,435.29,435.31,434.51,434.51,5973.0,431.376,431.3959,430.603,430.603,5973.0
2024-09-10 15:40:00,434.65,435.11,434.3,434.3,6482.0,430.7418,431.1976,430.3949,430.3949,6482.0
2024-09-10 15:50:00,434.47,434.73,434.0,434.06,32212.0,430.5634,430.8211,430.0976,430.1571,32212.0
2024-09-11 09:30:00,432.82,433.21,429.66,429.84,1436.0,428.9282,429.3147,425.7967,425.975,1436.0
2024-09-11 09:40:00,429.29,429.38,428.64,428.64,1493.0,425.43,425.5192,424.7858,424.7858,1493.0
2024-09-11 09:50:00,429.0,429.0,428.45,428.49,400.0,425.1426,425.1426,424.5975,424.6372,400.0
2024-09-11 10:00:00,427.06,427.31,425.81,425.81,983.0,423.22,423.4678,421.9813,421.9813,983.0
2024-09-11 10:10:00,426.17,426.17,424.09,424.44,2400.0,422.338,422.338,420.2767,420.6236,2400.0
2024-09-11 10:20:00,423.77,425.0,422.56,422.62,2573.0,419.9596,421.1786,418.7605,418.82,2573.0
2024-09-11 10:30:00,422.63,424.81,422.62,424.8,4683.0,418.8299,420.9903,418.82,420.9804,4683.0
2024-09-11 10:40:00,424.73,424.81,424.42,424.81,1311.0,420.911,420.9903,420.6038,420.9903,1311.0
2024-09-11 10:50:00,424.87,425.49,424.56,425.28,1049.0,421.0497,421.6641,420.7425,421.456,1049.0
2024-09-11 11:00:00,425.47,426.45,425.46,425.62,2737.0,421.6443,422.6155,421.6344,421.793,2737.0
2024-09-11 11:10:00,426.05,426.31,425.5,425.5,1587.0,422.2191,422.4768,421.6741,421.6741,1587.0
2024-09-11 11:20:00,425.06,425.36,424.51,424.52,1253.0,421.238,421.5353,420.693,420.7029,1253.0
2024-09-11 11:30:00,425.39,427.19,425.39,427.19,1051.0,421.565,423.3489,421.565,423.3489,1051.0
2024-09-11 11:40:00,427.15,428.28,427.15,428.16,899.0,423.3092,424.4291,423.3092,424.3101,899.0
2024-09-11 11:50:00,427.75,428.01,425.91,426.19,2861.0,423.9038,424.1615,422.0804,422.3579,2861.0
2024-09-11 12:00:00,426.54,428.01,426.53,427.87,1504.0,422.7047,424.1615,422.6948,424.0227,1504.0
2024-09-11 12:10:00,428.13,428.13,427.39,427.4,900.0,424.2804,424.2804,423.5471,423.557,900.0
2024-09-11 12:20:00,427.74,427.92,427.4,427.92,1205.0,423.8939,424.0723,423.557,424.0723,1205.0
2024-09-11 12:30:00,428.59,428.59,427.7,428.15,974.0,424.7363,424.7363,423.8543,424.3002,974.0
2024-09-11 12:40:00,428.3,428.49,427.9,428.17,600.0,424.4489,424.6372,424.0525,424.3201,600.0
2024-09-11 12:50:00,428.23,428.48,428.2,428.44,820.0,424.3795,424.6273,424.3498,424.5876,820.0
2024-09-11 13:00:00,428.86,429.66,428.86,429.66,1440.0,425.0038,425.7967,425.0038,425.7967,1440.0
2024-09-11 13:10:00,429.59,430.25,429.59,430.05,2805.0,425.7273,426.3813,425.7273,426.1831,2805.0
2024-09-11 13:20:00,429.5,430.03,429.38,429.79,840.0,425.6381,426.1633,425.5192,425.9255,840.0
2024-09-11 13:30:00,430.19,430.38,430.17,430.38,336.0,426.3219,426.5102,426.3021,426.5102,336.0
2024-09-11 13:40:00,430.17,431.0,430.17,431.0,1174.0,426.3021,427.1246,426.3021,427.1246,1174.0
2024-09-11 13:50:00,431.5,431.61,430.58,430.94,2999.0,427.6201,427.7291,426.7084,427.0651,2999.0
2024-09-11 14:00:00,431.12,431.42,431.08,431.42,542.0,427.2435,427.5408,427.2039,427.5408,542.0
2024-09-11 14:10:00,430.92,431.23,430.48,430.88,1065.0,427.0453,427.3525,426.6093,427.0057,1065.0
2024-09-11 14:20:00,431.12,431.89,430.85,431.39,1529.0,427.2435,428.0066,426.976,427.5111,1529.0
2024-09-11 14:30:00,431.78,432.32,431.16,432.14,1203.0,427.8976,428.4327,427.2832,428.2544,1203.0
2024-09-11 14:40:00,432.95,433.1,432.41,433.09,1493.0,429.0571,429.2057,428.5219,429.1958,1493.0
2024-09-11 14:50:00,433.16,433.16,432.4,432.8,900.0,429.2652,429.2652,428.512,428.9084,900.0
2024-09-11 15:00:00,432.73,433.11,432.62,433.11,1176.0,428.839,429.2156,428.73,429.2156,1176.0
2024-09-11 15:10:00,432.84,433.54,432.69,433.54,1698.0,428.9481,429.6418,428.7994,429.6418,1698.0
2024-09-11 15:20:00,433.42,434.46,433.42,434.35,1312.0,429.5228,430.5535,429.5228,430.4445,1312.0
2024-09-11 15:30:00,434.19,434.47,433.83,433.83,1400.0,430.2859,430.5634,429.9292,429.9292,1400.0
2024-09-11 15:40:00,433.5,434.06,433.22,434.06,2426.0,429.6021,430.1571,429.3246,430.1571,2426.0
2024-09-11 15:50:00,433.43,436.26,433.22,434.92,18778.0,429.5328,432.3373,429.3246,431.0094,18778.0
2024-09-12 09:30:00,436.1,436.41,433.9,433.9,2606.0,432.1787,432.486,429.9985,429.9985,2606.0
2024-09-12 09:40:00,435.06,436.22,431.81,432.77,2667.0,431.1481,432.2977,427.9273,428.8787,2667.0
2024-09-12 09:50:00,433.6,433.6,431.78,432.33,1141.0,429.7012,429.7012,427.8976,428.4426,1141.0
2024-09-12 10:00:00,432.73,433.17,431.58,432.94,1358.0,428.839,429.2751,427.6994,429.0472,1358.0
2024-09-12 10:10:00,433.02,433.92,433.01,433.11,800.0,429.1264,430.0183,429.1165,429.2156,800.0
2024-09-12 10:20:00,433.96,434.64,433.72,433.73,1022.0,430.058,430.7319,429.8201,429.8301,1022.0
2024-09-12 10:30:00,434.24,435.02,433.65,433.65,2322.0,430.3355,431.1085,429.7508,429.7508,2322.0
2024-09-12 10:40:00,433.96,435.01,433.93,434.95,1600.0,430.058,431.0985,430.0283,431.0391,1600.0
2024-09-12 10:50:00,434.69,434.69,432.68,432.74,2180.0,430.7814,430.7814,428.7895,428.849,2180.0
2024-09-12 11:00:00,432.76,433.2,432.72,433.19,1100.0,428.8688,429.3048,428.8291,429.2949,1100.0
2024-09-12 11:10:00,432.84,433.71,432.72,433.63,1804.0,428.9481,429.8102,428.8291,429.731,1804.0
2024-09-12 11:20:00,433.52,433.6,433.17,433.17,1334.0,429.6219,429.7012,429.2751,429.2751,1334.0
2024-09-12 11:30:00,433.63,434.59,433.63,434.59,1155.0,429.731,430.6823,429.731,430.6823,1155.0
2024-09-12 11:40:00,434.85,435.15,434.23,434.23,3400.0,430.94,431.2373,430.3256,430.3256,3400.0
2024-09-12 11:50:00,434.1,434.1,433.23,433.58,1885.0,430.1967,430.1967,429.3346,429.6814,1885.0
2024-09-12 12:00:00,433.51,433.97,433.02,433.34,1218.0,429.612,430.0679,429.1264,429.4436,1218.0
2024-09-12 12:10:00,433.35,433.35,432.46,432.95,1420.0,429.4535,429.4535,428.5715,429.0571,1420.0
2024-09-12 12:20:00,433.1,433.17,432.57,432.58,801.0,429.2057,429.2751,428.6805,428.6904,801.0
2024-09-12 12:30:00,432.8,433.21,432.37,433.12,950.0,428.9084,429.3147,428.4823,429.2255,950.0
2024-09-12 12:40:00,432.88,433.18,432.88,433.18,200.0,428.9877,429.285,428.9877,429.285,200.0
2024-09-12 12:50:00,433.25,434.08,433.1,434.08,2875.0,429.3544,430.1769,429.2057,430.1769,2875.0
2024-09-12 13:00:00,434.0,434.25,433.94,434.25,300.0,430.0976,430.3454,430.0382,430.3454,300.0
2024-09-12 13:10:00,433.99,433.99,433.6,433.6,969.0,430.0877,430.0877,429.7012,429.7012,969.0
2024-09-12 13:20:00,433.86,434.01,433.86,434.0,208.0,429.9589,430.1075,429.9589,430.0976,208.0
2024-09-12 13:30:00,434.13,434.25,433.77,433.95,710.0,430.2265,430.3454,429.8697,430.0481,710.0
2024-09-12 13:40:00,434.41,434.63,433.97,434.63,1173.0,430.5039,430.722,430.0679,430.722,1173.0
2024-09-12 13:50:00,435.01,435.01,434.47,434.47,300.0,431.0985,431.0985,430.5634,430.5634,300.0
2024-09-12 14:00:00,434.72,435.14,434.04,434.04,3631.0,430.8112,431.2274,430.1373,430.1373,3631.0
2024-09-12 14:10:00,434.55,434.92,434.28,434.28,419.0,430.6427,431.0094,430.3751,430.3751,419.0
2024-09-12 14:20:00,434.32,434.96,434.32,434.96,813.0,430.4148,431.049,430.4148,431.049,813.0
2024-09-12 14:30:00,434.48,434.48,434.44,434.45,979.0,430.5733,430.5733,430.5337,430.5436,979.0
2024-09-12 14:40:00,434.5,434.82,434.5,434.82,1272.0,430.5931,430.9103,430.5931,430.9103,1272.0
2024-09-12 14:50:00,434.45,434.46,433.35,434.19,1404.0,430.5436,430.5535,429.4535,430.2859,1404.0
2024-09-12 15:00:00,434.55,434.58,434.36,434.36,400.0,430.6427,430.6724,430.4544,430.4544,400.0
2024-09-12 15:10:00,434.23,434.69,434.23,434.58,409.0,430.3256,430.7814,430.3256,430.6724,409.0
2024-09-12 15:20:00,434.53,435.14,434.53,434.95,1003.0,430.6229,431.2274,430.6229,431.0391,1003.0
2024-09-12 15:30:00,434.94,435.9,434.93,435.88,2232.0,431.0292,431.9805,431.0193,431.9607,2232.0
2024-09-12 15:40:00,436.02,436.02,434.45,434.46,2364.0,432.0995,432.0995,430.5436,430.5535,2364.0
2024-09-12 15:50:00,434.69,435.35,434.38,435.3,16851.0,430.7814,431.4355,430.4742,431.3859,16851.0
2024-09-13 09:30:00,437.87,440.4,437.87,438.66,2136.0,433.9328,436.4401,433.9328,434.7157,2136.0
2024-09-13 09:40:00,439.22,440.46,438.32,440.46,1745.0,435.2707,436.4995,434.3788,436.4995,1745.0
2024-09-13 09:50:00,440.95,441.39,440.14,440.73,1975.0,436.9851,437.4212,436.1824,436.7671,1975.0
2024-09-13 10:00:00,440.49,440.89,437.79,437.79,2596.0,436.5293,436.9257,433.8536,433.8536,2596.0
2024-09-13 10:10:00,438.4,439.98,438.39,439.75,1634.0,434.4581,436.0239,434.4482,435.7959,1634.0
2024-09-13 10:20:00,439.25,439.77,438.88,439.14,1511.0,435.3004,435.8157,434.9338,435.1914,1511.0
2024-09-13 10:30:00,438.84,439.92,438.19,439.92,2099.0,434.8941,435.9644,434.25,435.9644,2099.0
2024-09-13 10:40:00,440.84,441.22,440.18,440.54,2420.0,436.8761,437.2527,436.2221,436.5788,2420.0
2024-09-13 10:50:00,439.93,440.31,438.26,439.29,2521.0,435.9743,436.3509,434.3193,435.3401,2521.0
2024-09-13 11:00:00,439.3,439.78,438.17,438.64,2170.0,435.35,435.8257,434.2301,434.6959,2170.0
2024-09-13 11:10:00,438.64,438.99,438.12,438.98,1255.0,434.6959,435.0428,434.1806,435.0329,1255.0
2024-09-13 11:20:00,438.98,439.72,438.73,439.13,1650.0,435.0329,435.7662,434.7851,435.1815,1650.0
2024-09-13 11:30:00,439.13,439.87,438.76,438.76,1695.0,435.1815,435.9148,434.8148,434.8148,1695.0
2024-09-13 11:40:00,439.46,440.86,439.46,440.86,1510.0,435.5085,436.8959,435.5085,436.8959,1510.0
2024-09-13 11:50:00,440.66,440.84,440.5,440.83,1300.0,436.6977,436.8761,436.5392,436.8662,1300.0
2024-09-13 12:00:00,440.53,441.13,440.06,440.9,2633.0,436.5689,437.1635,436.1031,436.9356,2633.0
2024-09-13 12:10:00,440.48,440.49,439.79,440.11,1314.0,436.5194,436.5293,435.8356,436.1527,1314.0
2024-09-13 12:20:00,440.03,440.13,439.76,439.86,1881.0,436.0734,436.1725,435.8058,435.9049,1881.0
2024-09-13 12:30:00,439.83,439.97,439.56,439.58,823.0,435.8752,436.0139,435.6076,435.6275,823.0
2024-09-13 12:40:00,439.9,440.11,439.87,439.98,1319.0,435.9446,436.1527,435.9148,436.0239,1319.0
2024-09-13 12:50:00,440.27,440.56,440.1,440.18,1500.0,436.3113,436.5986,436.1428,436.2221,1500.0
2024-09-13 13:00:00,439.86,440.13,439.66,439.87,800.0,435.9049,436.1725,435.7067,435.9148,800.0
2024-09-13 13:10:00,440.5,440.94,440.5,440.93,1131.0,436.5392,436.9752,436.5392,436.9653,1131.0
2024-09-13 13:20:00,440.93,441.47,440.64,441.28,1752.0,436.9653,437.5005,436.6779,437.3122,1752.0
2024-09-13 13:30:00,441.54,441.77,441.4,441.76,1610.0,437.5698,437.7978,437.4311,437.7879,1610.0
2024-09-13 13:40:00,441.65,441.98,441.48,441.75,1412.0,437.6788,438.0059,437.5104,437.7779,1412.0
2024-09-13 13:50:00,441.65,441.81,441.49,441.53,710.0,437.6788,437.8374,437.5203,437.5599,710.0
2024-09-13 14:00:00,441.67,441.85,440.58,441.85,2300.0,437.6987,437.877,436.6185,437.877,2300.0
2024-09-13 14:10:00,441.61,441.61,440.98,441.46,1213.0,437.6392,437.6392,437.0149,437.4906,1213.0
2024-09-13 14:20:00,441.42,441.42,439.77,439.77,1467.0,437.4509,437.4509,435.8157,435.8157,1467.0
2024-09-13 14:30:00,439.52,439.55,439.26,439.3,1200.0,435.568,435.5977,435.3103,435.35,1200.0
2024-09-13 14:40:00,439.43,439.9,439.43,439.77,1200.0,435.4788,435.9446,435.4788,435.8157,1200.0
2024-09-13 14:50:00,439.54,439.54,439.17,439.33,787.0,435.5878,435.5878,435.2211,435.3797,787.0
2024-09-13 15:00:00,439.33,439.35,439.08,439.13,2323.0,435.3797,435.3995,435.132,435.1815,2323.0
2024-09-13 15:10:00,438.95,439.31,438.95,439.31,520.0,435.0031,435.3599,435.0031,435.3599,520.0
2024-09-13 15:20:00,439.18,440.31,439.14,440.31,1824.0,435.2311,436.3509,435.1914,436.3509,1824.0
2024-09-13 15:30:00,440.29,440.85,439.81,439.81,4148.0,436.3311,436.886,435.8554,435.8554,4148.0
2024-09-13 15:40:00,439.97,440.64,439.96,440.16,2047.0,436.0139,436.6779,436.004,436.2022,2047.0
2024-09-13 15:50:00,440.25,441.89,439.98,440.39,23124.0,436.2914,437.9167,436.0239,436.4302,23124.0
2024-09-16 09:30:00,443.13,445.12,441.01,445.12,3400.0,439.1455,441.1176,437.0446,441.1176,3400.0
2024-09-16 09:40:00,441.76,443.04,441.76,441.77,500.0,437.7879,439.0563,437.7879,437.7978,500.0
2024-09-16 09:50:00,442.81,444.15,442.64,443.25,2200.0,438.8284,440.1564,438.6599,439.2645,2200.0
2024-09-16 10:00:00,444.04,444.72,442.83,443.91,1400.0,440.0474,440.7212,438.8482,439.9185,1400.0
2024-09-16 10:10:00,443.84,444.34,443.6,444.34,1024.0,439.8492,440.3447,439.6113,440.3447,1024.0
2024-09-16 10:20:00,443.87,445.03,442.8,442.8,1589.0,439.8789,441.0285,438.8185,438.8185,1589.0
2024-09-16 10:30:00,442.05,443.44,442.05,443.44,3403.0,438.0752,439.4527,438.0752,439.4527,3403.0
2024-09-16 10:40:00,443.04,443.79,442.97,443.4,1014.0,439.0563,439.7996,438.987,439.4131,1014.0
2024-09-16 10:50:00,442.98,443.63,442.71,443.63,1007.0,438.9969,439.641,438.7293,439.641,1007.0
2024-09-16 11:00:00,443.85,444.57,443.85,444.04,703.0,439.8591,440.5726,439.8591,440.0474,703.0
2024-09-16 11:10:00,443.46,443.93,443.24,443.24,300.0,439.4726,439.9383,439.2545,439.2545,300.0
2024-09-16 11:20:00,442.87,443.08,442.55,443.0,800.0,438.8879,439.096,438.5708,439.0167,800.0
2024-09-16 11:30:00,443.2,443.45,442.98,443.45,1537.0,439.2149,439.4627,438.9969,439.4627,1537.0
2024-09-16 11:40:00,443.39,444.13,443.39,443.95,1200.0,439.4032,440.1365,439.4032,439.9582,1200.0
2024-09-16 11:50:00,443.81,444.18,443.74,443.74,2638.0,439.8194,440.1861,439.7501,439.7501,2638.0
2024-09-16 12:00:00,443.72,443.96,443.59,443.96,600.0,439.7302,439.9681,439.6014,439.9681,600.0
2024-09-16 12:10:00,444.0,444.0,443.58,443.7,2260.0,440.0077,440.0077,439.5915,439.7104,2260.0
2024-09-16 12:20:00,444.06,444.81,444.0,444.63,2162.0,440.0672,440.8104,440.0077,440.632,2162.0
2024-09-16 12:30:00,444.51,445.0,444.35,444.77,1500.0,440.5131,440.9987,440.3546,440.7708,1500.0
2024-09-16 12:40:00,444.81,445.31,444.8,445.25,1143.0,440.8104,441.3059,440.8005,441.2465,1143.0
2024-09-16 12:50:00,445.5,445.67,444.75,444.75,2716.0,441.4942,441.6627,440.751,440.751,2716.0
2024-09-16 13:00:00,445.19,445.19,444.64,444.78,958.0,441.187,441.187,440.642,440.7807,958.0
2024-09-16 13:10:00,444.81,444.82,444.52,444.52,452.0,440.8104,440.8203,440.523,440.523,452.0
2024-09-16 13:20:00,445.03,445.03,444.97,444.97,200.0,441.0285,441.0285,440.969,440.969,200.0
2024-09-16 13:30:00,445.05,445.1,444.23,445.1,2469.0,441.0483,441.0978,440.2356,441.0978,2469.0
2024-09-16 13:40:00,445.07,445.07,444.62,444.67,784.0,441.0681,441.0681,440.6221,440.6717,784.0
2024-09-16 13:50:00,444.37,444.86,444.21,444.86,1491.0,440.3744,440.86,440.2158,440.86,1491.0
2024-09-16 14:00:00,445.3,445.33,444.67,444.74,700.0,441.296,441.3258,440.6717,440.7411,700.0
2024-09-16 14:10:00,445.21,445.24,444.48,445.19,1605.0,441.2068,441.2366,440.4834,441.187,1605.0
2024-09-16 14:20:00,444.99,445.34,444.98,445.34,600.0,440.9888,441.3357,440.9789,441.3357,600.0
2024-09-16 14:30:00,445.44,445.44,445.15,445.16,1338.0,441.4348,441.4348,441.1474,441.1573,1338.0
2024-09-16 14:40:00,445.04,445.78,444.77,445.78,2142.0,441.0384,441.7717,440.7708,441.7717,2142.0
2024-09-16 14:50:00,445.5,446.21,445.45,446.21,1700.0,441.4942,442.1978,441.4447,442.1978,1700.0
2024-09-16 15:00:00,446.17,446.17,445.68,445.91,1700.0,442.1582,442.1582,441.6726,441.9005,1700.0
2024-09-16 15:10:00,445.37,445.38,444.98,445.23,1013.0,441.3654,441.3753,440.9789,441.2267,1013.0
2024-09-16 15:20:00,445.03,445.03,444.6,444.86,2357.0,441.0285,441.0285,440.6023,440.86,2357.0
2024-09-16 15:30:00,444.95,445.43,444.82,444.95,4347.0,440.9492,441.4249,440.8203,440.9492,4347.0
2024-09-16 15:40:00,444.81,445.21,444.68,444.97,3103.0,440.8104,441.2068,440.6816,440.969,3103.0
2024-09-16 15:50:00,445.13,445.83,444.92,445.14,17922.0,441.1276,441.8213,440.9194,441.1375,17922.0
2024-09-17 09:30:00,446.13,449.34,446.13,448.13,1857.0,442.1186,445.2997,442.1186,444.1006,1857.0
2024-09-17 09:40:00,448.16,448.16,447.12,447.5,1250.0,444.1303,444.1303,443.0997,443.4762,1250.0
2024-09-17 09:50:00,448.3,448.32,446.41,447.81,2100.0,444.269,444.2889,442.396,443.7835,2100.0
2024-09-17 10:00:00,447.14,448.97,447.14,448.85,1225.0,443.1195,444.933,443.1195,444.8141,1225.0
2024-09-17 10:10:00,448.62,450.0,448.61,450.0,2645.0,444.5862,445.9538,444.5763,445.9538,2645.0
2024-09-17 10:20:00,450.5,450.91,449.99,449.99,1160.0,446.4493,446.8556,445.9439,445.9439,1160.0
2024-09-17 10:30:00,449.71,451.08,449.71,450.91,4313.0,445.6664,447.0241,445.6664,446.8556,4313.0
2024-09-17 10:40:00,450.92,451.31,450.15,451.31,1030.0,446.8655,447.252,446.1024,447.252,1030.0
2024-09-17 10:50:00,451.09,451.85,451.01,451.58,5992.0,447.034,447.7871,446.9547,447.5196,5992.0
2024-09-17 11:00:00,453.0,453.0,452.76,452.76,874.0,448.9268,448.9268,448.6889,448.6889,874.0
2024-09-17 11:10:00,453.61,453.99,453.24,453.56,3000.0,449.5313,449.9079,449.1646,449.4818,3000.0
2024-09-17 11:20:00,453.47,453.55,453.05,453.05,2275.0,449.3926,449.4718,448.9763,448.9763,2275.0
2024-09-17 11:30:00,453.44,454.0,453.28,453.62,2151.0,449.3628,449.9178,449.2043,449.5412,2151.0
2024-09-17 11:40:00,453.8,453.86,453.19,453.47,2464.0,449.7196,449.7791,449.1151,449.3926,2464.0
2024-09-17 11:50:00,453.36,453.68,453.2,453.2,700.0,449.2836,449.6007,449.125,449.125,700.0
2024-09-17 12:00:00,453.39,453.39,452.3,452.31,2420.0,449.3133,449.3133,448.2331,448.243,2420.0
2024-09-17 12:10:00,452.56,452.56,452.23,452.28,2203.0,448.4907,448.4907,448.1637,448.2133,2203.0
2024-09-17 12:20:00,452.42,452.75,452.41,452.7,2417.0,448.352,448.679,448.3421,448.6295,2417.0
2024-09-17 12:30:00,452.69,452.69,451.29,451.5,1970.0,448.6196,448.6196,447.2322,447.4403,1970.0
2024-09-17 12:40:00,451.5,451.51,448.81,448.82,2723.0,447.4403,447.4502,444.7745,444.7844,2723.0
2024-09-17 12:50:00,448.49,449.41,448.45,449.41,2509.0,444.4573,445.3691,444.4177,445.3691,2509.0
2024-09-17 13:00:00,449.39,449.82,448.99,449.54,2142.0,445.3492,445.7754,444.9528,445.4979,2142.0
2024-09-17 13:10:00,449.78,449.81,449.3,449.66,700.0,445.7357,445.7655,445.2601,445.6168,700.0
2024-09-17 13:20:00,449.9,450.38,449.9,450.38,1544.0,445.8547,446.3303,445.8547,446.3303,1544.0
2024-09-17 13:30:00,450.1,450.63,450.1,450.38,1309.0,446.0529,446.5781,446.0529,446.3303,1309.0
2024-09-17 13:40:00,450.38,451.14,450.32,451.14,3535.0,446.3303,447.0835,446.2709,447.0835,3535.0
2024-09-17 13:50:00,451.04,451.85,451.03,451.54,1602.0,446.9844,447.7871,446.9745,447.4799,1602.0
2024-09-17 14:00:00,451.5,451.8,451.29,451.68,1175.0,447.4403,447.7376,447.2322,447.6187,1175.0
2024-09-17 14:10:00,451.72,451.72,450.75,450.78,3082.0,447.6583,447.6583,446.697,446.7268,3082.0
2024-09-17 14:20:00,451.3,451.3,450.91,451.0,1000.0,447.2421,447.2421,446.8556,446.9448,1000.0
2024-09-17 14:30:00,451.0,451.09,450.66,451.09,2561.0,446.9448,447.034,446.6078,447.034,2561.0
2024-09-17 14:40:00,450.96,451.31,450.78,450.81,2701.0,446.9051,447.252,446.7268,446.7565,2701.0
2024-09-17 14:50:00,450.48,451.4,450.48,451.05,1100.0,446.4294,447.3412,446.4294,446.9943,1100.0
2024-09-17 15:00:00,451.12,451.14,450.77,450.95,1233.0,447.0637,447.0835,446.7168,446.8952,1233.0
2024-09-17 15:10:00,450.61,450.96,450.56,450.56,932.0,446.5583,446.9051,446.5087,446.5087,932.0
2024-09-17 15:20:00,450.63,451.01,450.16,450.91,1679.0,446.5781,446.9547,446.1123,446.8556,1679.0
2024-09-17 15:30:00,451.03,451.16,450.69,450.89,4920.0,446.9745,447.1033,446.6376,446.8358,4920.0
2024-09-17 15:40:00,451.28,451.78,451.04,451.78,5995.0,447.2223,447.7178,446.9844,447.7178,5995.0
2024-09-17 15:50:00,451.67,452.74,451.01,452.55,15683.0,447.6087,448.6691,446.9547,448.4808,15683.0
2024-09-18 09:30:00,452.37,453.72,451.4,453.72,12114.0,448.3025,449.6403,447.3412,449.6403,12114.0
2024-09-18 09:40:00,454.16,454.16,453.59,453.6,525.0,450.0764,450.0764,449.5115,449.5214,525.0
2024-09-18 09:50:00,452.19,452.4,450.84,450.84,1801.0,448.1241,448.3322,446.7862,446.7862,1801.0
2024-09-18 10:00:00,451.62,451.82,450.27,450.9,2827.0,447.5592,447.7574,446.2213,446.8457,2827.0
2024-09-18 10:10:00,450.19,450.53,449.2,450.53,1019.0,446.1421,446.479,445.161,446.479,1019.0
2024-09-18 10:20:00,450.33,450.92,450.33,450.92,300.0,446.2808,446.8655,446.2808,446.8655,300.0
2024-09-18 10:30:00,450.25,450.25,449.48,449.92,1117.0,446.2015,446.2015,445.4384,445.8745,1117.0
2024-09-18 10:40:00,450.6,450.6,450.04,450.04,310.0,446.5484,446.5484,445.9934,445.9934,310.0
2024-09-18 10:50:00,450.0,450.31,449.77,450.31,2339.0,445.9538,446.261,445.7258,446.261,2339.0
2024-09-18 11:00:00,450.76,450.76,450.4,450.71,600.0,446.7069,446.7069,446.3502,446.6574,600.0
2024-09-18 11:10:00,450.48,451.45,450.06,451.45,566.0,446.4294,447.3907,446.0132,447.3907,566.0
2024-09-18 11:20:00,451.12,451.97,450.85,451.97,1846.0,447.0637,447.9061,446.7961,447.9061,1846.0
2024-09-18 11:30:00,451.97,452.43,451.62,452.15,3094.0,447.9061,448.3619,447.5592,448.0844,3094.0
2024-09-18 11:40:00,451.95,451.95,451.88,451.88,1935.0,447.8862,447.8862,447.8169,447.8169,1935.0
2024-09-18 11:50:00,451.63,452.0,451.59,451.98,3033.0,447.5691,447.9358,447.5295,447.916,3033.0
2024-09-18 12:00:00,451.1,451.88,451.1,451.88,2376.0,447.0439,447.8169,447.0439,447.8169,2376.0
2024-09-18 12:10:00,451.94,452.78,451.94,452.78,2802.0,447.8763,448.7088,447.8763,448.7088,2802.0
2024-09-18 12:20:00,452.61,452.72,452.45,452.72,823.0,448.5403,448.6493,448.3817,448.6493,823.0
2024-09-18 12:30:00,452.78,453.1,452.72,453.1,1091.0,448.7088,449.0259,448.6493,449.0259,1091.0
2024-09-18 12:40:00,453.35,453.48,453.09,453.48,3355.0,449.2736,449.4025,449.016,449.4025,3355.0
2024-09-18 12:50:00,453.36,453.37,453.32,453.34,746.0,449.2836,449.2935,449.2439,449.2637,746.0
2024-09-18 13:00:00,453.31,453.31,452.83,452.83,3263.0,449.234,449.234,448.7583,448.7583,3263.0
2024-09-18 13:10:00,453.0,453.58,452.85,453.58,2523.0,448.9268,449.5016,448.7781,449.5016,2523.0
2024-09-18 13:20:00,453.44,453.44,453.37,453.39,600.0,449.3628,449.3628,449.2935,449.3133,600.0
2024-09-18 13:30:00,453.59,453.8,453.14,453.57,2920.0,449.5115,449.7196,449.0655,449.4917,2920.0
2024-09-18 13:40:00,453.25,453.73,453.13,453.19,2436.0,449.1745,449.6502,449.0556,449.1151,2436.0
2024-09-18 13:50:00,453.11,453.29,452.71,453.29,525.0,449.0358,449.2142,448.6394,449.2142,525.0
2024-09-18 14:00:00,452.18,458.23,452.18,455.07,2753.0,448.1142,454.1098,448.1142,450.9782,2753.0
2024-09-18 14:10:00,455.34,455.34,452.36,454.11,2824.0,451.2457,451.2457,448.2925,450.0268,2824.0
2024-09-18 14:20:00,454.08,454.08,453.31,453.5,910.0,449.9971,449.9971,449.234,449.4223,910.0
2024-09-18 14:30:00,454.48,455.37,452.82,455.37,1902.0,450.3935,451.2755,448.7484,451.2755,1902.0
2024-09-18 14:40:00,454.78,455.23,453.43,454.83,2696.0,450.6908,451.1367,449.3529,450.7403,2696.0
2024-09-18 14:50:00,454.04,454.8,452.43,452.43,4453.0,449.9574,450.7106,448.3619,448.3619,4453.0
2024-09-18 15:00:00,452.4,452.85,451.4,452.8,1787.0,448.3322,448.7781,447.3412,448.7286,1787.0
2024-09-18 15:10:00,452.03,454.92,452.03,454.83,922.0,447.9655,450.8295,447.9655,450.7403,922.0
2024-09-18 15:20:00,454.83,455.02,452.97,454.07,5266.0,450.7403,450.9286,448.8971,449.9872,5266.0
2024-09-18 15:30:00,454.4,454.57,452.1,452.92,7276.0,450.3142,450.4827,448.0349,448.8475,7276.0
2024-09-18 15:40:00,452.78,453.44,452.17,452.39,9352.0,448.7088,449.3628,448.1043,448.3223,9352.0
2024-09-18 15:50:00,452.33,452.76,451.02,451.3,22659.0,448.2628,448.6889,446.9646,447.2421,22659.0
2024-09-19 09:30:00,456.25,457.06,453.54,453.54,4629.0,452.1476,452.9503,449.4619,449.4619,4629.0
2024-09-19 09:40:00,453.85,454.31,452.0,454.31,7939.0,449.7691,450.225,447.9358,450.225,7939.0
2024-09-19 09:50:00,453.82,459.15,453.82,458.23,2747.0,449.7394,455.0215,449.7394,454.1098,2747.0
2024-09-19 10:00:00,458.7,460.0,457.96,460.0,4804.0,454.5755,455.8638,453.8422,455.8638,4804.0
2024-09-19 10:10:00,459.15,460.27,459.04,460.14,1837.0,455.0215,456.1314,454.9125,456.0026,1837.0
2024-09-19 10:20:00,459.54,459.54,457.26,459.52,7022.0,455.408,455.408,453.1485,455.3882,7022.0
2024-09-19 10:30:00,459.04,459.56,458.53,458.98,915.0,454.9125,455.4278,454.4071,454.853,915.0
2024-09-19 10:40:00,459.02,459.02,456.76,456.77,2299.0,454.8927,454.8927,452.653,452.6629,2299.0
2024-09-19 10:50:00,457.54,457.94,457.0,457.91,5056.0,453.426,453.8224,452.8908,453.7926,5056.0
2024-09-19 11:00:00,457.34,458.63,457.34,457.58,899.0,453.2278,454.5062,453.2278,453.4656,899.0
2024-09-19 11:10:00,457.81,458.34,457.49,457.49,302.0,453.6935,454.2188,453.3764,453.3764,302.0
2024-09-19 11:20:00,458.61,458.63,458.61,458.63,200.0,454.4863,454.5062,454.4863,454.5062,200.0
2024-09-19 11:30:00,458.26,458.26,457.64,457.64,951.0,454.1395,454.1395,453.5251,453.5251,951.0
2024-09-19 11:40:00,458.7,458.86,458.4,458.73,867.0,454.5755,454.7341,454.2782,454.6053,867.0
2024-09-19 11:50:00,458.77,458.86,458.18,458.19,2026.0,454.6449,454.7341,454.0602,454.0701,2026.0
2024-09-19 12:00:00,457.93,459.16,457.93,458.9,1249.0,453.8125,455.0314,453.8125,454.7737,1249.0
2024-09-19 12:10:00,459.32,460.25,458.71,460.25,3188.0,455.19,456.1116,454.5854,456.1116,3188.0
2024-09-19 12:20:00,459.93,460.11,459.82,459.96,669.0,455.7945,455.9729,455.6855,455.8242,669.0
2024-09-19 12:30:00,460.43,460.98,459.75,460.35,1750.0,456.29,456.835,455.6161,456.2107,1750.0
2024-09-19 12:40:00,459.66,461.22,459.66,461.22,900.0,455.5269,457.0729,455.5269,457.0729,900.0
2024-09-19 12:50:00,461.15,461.16,459.88,460.76,1522.0,457.0035,457.0134,455.7449,456.617,1522.0
2024-09-19 13:00:00,460.55,460.86,460.55,460.83,859.0,456.4089,456.7161,456.4089,456.6864,859.0
2024-09-19 13:10:00,460.83,461.07,460.49,460.49,2106.0,456.6864,456.9242,456.3494,456.3494,2106.0
2024-09-19 13:20:00,460.55,460.98,460.55,460.67,800.0,456.4089,456.835,456.4089,456.5278,800.0
2024-09-19 13:30:00,460.95,462.01,460.95,462.01,3012.0,456.8053,457.8558,456.8053,457.8558,3012.0
2024-09-19 13:40:00,462.34,462.98,462.33,462.73,1166.0,458.1828,458.8171,458.1729,458.5693,1166.0
2024-09-19 13:50:00,462.73,463.21,462.03,462.03,2234.0,458.5693,459.045,457.8756,457.8756,2234.0
2024-09-19 14:00:00,461.99,461.99,461.98,461.99,500.0,457.836,457.836,457.826,457.836,500.0
2024-09-19 14:10:00,461.65,462.38,461.59,462.05,6171.0,457.499,458.2224,457.4396,457.8954,6171.0
2024-09-19 14:20:00,462.36,462.68,462.19,462.65,1655.0,458.2026,458.5197,458.0342,458.49,1655.0
2024-09-19 14:30:00,462.81,463.43,462.62,462.76,3968.0,458.6486,459.263,458.4603,458.599,3968.0
2024-09-19 14:40:00,463.3,463.36,462.28,462.44,2920.0,459.1342,459.1936,458.1233,458.2819,2920.0
2024-09-19 14:50:00,462.08,462.99,461.77,462.99,2765.0,457.9251,458.827,457.6179,458.827,2765.0
2024-09-19 15:00:00,462.47,463.4,462.47,463.4,937.0,458.3116,459.2333,458.3116,459.2333,937.0
2024-09-19 15:10:00,463.65,463.89,462.54,462.76,2512.0,459.481,459.7189,458.381,458.599,2512.0
2024-09-19 15:20:00,462.81,463.12,462.59,463.02,4315.0,458.6486,458.9558,458.4306,458.8567,4315.0
2024-09-19 15:30:00,462.73,463.66,462.73,463.66,11198.0,458.5693,459.4909,458.5693,459.4909,11198.0
2024-09-19 15:40:00,463.69,464.47,463.5,464.25,6014.0,459.5207,460.2937,459.3324,460.0756,6014.0
2024-09-19 15:50:00,464.08,464.4,462.84,463.92,30167.0,459.9072,460.2243,458.6783,459.7486,30167.0
2024-09-20 09:30:00,464.07,465.82,462.98,462.99,73520.0,459.8973,461.6315,458.8171,458.827,73520.0
2024-09-20 09:40:00,462.99,462.99,458.72,460.11,2173.0,458.827,458.827,454.5954,455.9729,2173.0
2024-09-20 09:50:00,459.99,461.0,459.19,460.78,3802.0,455.8539,456.8549,455.0611,456.6368,3802.0
2024-09-20 10:00:00,460.78,462.07,460.43,461.05,3186.0,456.6368,457.9152,456.29,456.9044,3186.0
2024-09-20 10:10:00,461.46,461.46,460.15,461.23,2496.0,457.3107,457.3107,456.0125,457.0828,2496.0
2024-09-20 10:20:00,461.35,462.11,461.35,461.43,713.0,457.2017,457.9549,457.2017,457.281,713.0
2024-09-20 10:30:00,461.94,462.15,461.69,461.74,1605.0,457.7864,457.9945,457.5387,457.5882,1605.0
2024-09-20 10:40:00,462.34,462.97,462.08,462.8,1600.0,458.1828,458.8071,457.9251,458.6387,1600.0
2024-09-20 10:50:00,462.88,463.11,459.14,460.1,11048.0,458.718,458.9459,455.0116,455.9629,11048.0
2024-09-20 11:00:00,460.75,461.32,460.37,461.32,947.0,456.6071,457.172,456.2305,457.172,947.0
2024-09-20 11:10:00,461.15,461.96,460.61,461.96,5367.0,457.0035,457.8062,456.4684,457.8062,5367.0
2024-09-20 11:20:00,461.31,462.2,461.0,461.38,11664.0,457.1621,458.0441,456.8549,457.2314,11664.0
2024-09-20 11:30:00,461.12,461.7,460.55,461.34,2368.0,456.9738,457.5486,456.4089,457.1918,2368.0
2024-09-20 11:40:00,461.22,462.15,460.78,461.89,6634.0,457.0729,457.9945,456.6368,457.7369,6634.0
2024-09-20 11:50:00,461.75,462.06,460.89,461.13,6874.0,457.5981,457.9053,456.7458,456.9837,6874.0
2024-09-20 12:00:00,460.48,461.34,460.43,461.0,1209.0,456.3395,457.1918,456.29,456.8549,1209.0
2024-09-20 12:10:00,461.62,461.86,461.07,461.61,1857.0,457.4693,457.7071,456.9242,457.4594,1857.0
2024-09-20 12:20:00,461.66,461.8,461.19,461.65,2141.0,457.5089,457.6477,457.0431,457.499,2141.0
2024-09-20 12:30:00,461.35,462.21,460.76,460.81,7305.0,457.2017,458.054,456.617,456.6666,7305.0
2024-09-20 12:40:00,461.37,461.67,460.76,461.19,883.0,457.2215,457.5188,456.617,457.0431,883.0
2024-09-20 12:50:00,461.32,461.84,461.18,461.59,2154.0,457.172,457.6873,457.0332,457.4396,2154.0
2024-09-20 13:00:00,461.84,462.49,461.77,462.49,1210.0,457.6873,458.3315,457.6179,458.3315,1210.0
2024-09-20 13:10:00,462.05,462.97,461.69,462.25,12623.0,457.8954,458.8071,457.5387,458.0936,12623.0
2024-09-20 13:20:00,462.17,462.17,460.49,460.59,1284.0,458.0143,458.0143,456.3494,456.4485,1284.0
2024-09-20 13:30:00,461.49,461.49,460.68,461.34,1000.0,457.3404,457.3404,456.5377,457.1918,1000.0
2024-09-20 13:40:00,461.57,461.86,461.57,461.86,200.0,457.4197,457.7071,457.4197,457.7071,200.0
2024-09-20 13:50:00,461.7,461.71,461.07,461.19,1111.0,457.5486,457.5585,456.9242,457.0431,1111.0
2024-09-20 14:00:00,461.52,461.52,459.94,459.94,2556.0,457.3702,457.3702,455.8044,455.8044,2556.0
2024-09-20 14:10:00,459.94,460.23,459.76,460.0,4376.0,455.8044,456.0918,455.626,455.8638,4376.0
2024-09-20 14:20:00,459.93,459.93,459.47,459.66,1310.0,455.7945,455.7945,455.3386,455.5269,1310.0
2024-09-20 14:30:00,459.39,459.67,458.61,459.54,3727.0,455.2593,455.5368,454.4863,455.408,3727.0
2024-09-20 14:40:00,459.29,460.12,459.25,459.83,1068.0,455.1602,455.9828,455.1206,455.6954,1068.0
2024-09-20 14:50:00,460.14,460.54,459.93,460.4,3147.0,456.0026,456.399,455.7945,456.2603,3147.0
2024-09-20 15:00:00,460.68,461.46,460.68,460.69,2223.0,456.5377,457.3107,456.5377,456.5476,2223.0
2024-09-20 15:10:00,460.86,460.86,460.02,460.48,13429.0,456.7161,456.7161,455.8837,456.3395,13429.0
2024-09-20 15:20:00,460.73,461.6,460.73,461.25,9129.0,456.5873,457.4495,456.5873,457.1026,9129.0
2024-09-20 15:30:00,460.89,462.05,460.72,461.5,9880.0,456.7458,457.8954,456.5774,457.3504,9880.0
2024-09-20 15:40:00,461.5,462.06,459.93,460.04,13944.0,457.3504,457.9053,455.7945,455.9035,13944.0
2024-09-20 15:50:00,460.4,461.74,460.21,460.29,43413.0,456.2603,457.5882,456.072,456.1512,43413.0
2024-09-23 09:30:00,463.01,465.12,462.39,463.06,6169.0,458.8468,460.9378,458.2324,458.8963,6169.0
2024-09-23 09:40:00,462.47,464.45,459.96,462.44,17069.0,458.3116,460.2738,455.8242,458.2819,17069.0
2024-09-23 09:50:00,462.52,463.18,461.74,461.75,3575.0,458.3612,459.0153,457.5882,457.5981,3575.0
2024-09-23 10:00:00,461.79,463.74,461.79,462.56,16273.0,457.6378,459.5702,457.6378,458.4008,16273.0
2024-09-23 10:10:00,462.47,463.43,462.3,462.92,8323.0,458.3116,459.263,458.1432,458.7576,8323.0
2024-09-23 10:20:00,462.69,463.12,461.68,461.68,2222.0,458.5297,458.9558,457.5287,457.5287,2222.0
2024-09-23 10:30:00,461.65,462.67,461.64,462.21,1816.0,457.499,458.5098,457.4891,458.054,1816.0
2024-09-23 10:40:00,462.21,462.65,461.64,461.73,2838.0,458.054,458.49,457.4891,457.5783,2838.0
2024-09-23 10:50:00,462.06,462.07,461.3,461.64,3831.0,457.9053,457.9152,457.1522,457.4891,3831.0
2024-09-23 11:00:00,461.31,461.37,460.51,460.54,1300.0,457.1621,457.2215,456.3693,456.399,1300.0
2024-09-23 11:10:00,461.22,462.15,461.22,462.15,1100.0,457.0729,457.9945,457.0729,457.9945,1100.0
2024-09-23 11:20:00,462.11,462.38,461.82,462.16,2082.0,457.9549,458.2224,457.6675,458.0044,2082.0
2024-09-23 11:30:00,462.31,462.38,462.12,462.37,1616.0,458.1531,458.2224,457.9648,458.2125,1616.0
2024-09-23 11:40:00,462.68,462.68,462.29,462.32,3359.0,458.5197,458.5197,458.1333,458.163,3359.0
2024-09-23 11:50:00,462.37,463.15,462.28,462.31,2611.0,458.2125,458.9855,458.1233,458.1531,2611.0
2024-09-23 12:00:00,462.49,462.85,462.16,462.46,4820.0,458.3315,458.6882,458.0044,458.3017,4820.0
2024-09-23 12:10:00,462.28,462.44,462.01,462.42,1187.0,458.1233,458.2819,457.8558,458.2621,1187.0
2024-09-23 12:20:00,462.57,462.78,462.25,462.68,2728.0,458.4107,458.6189,458.0936,458.5197,2728.0
2024-09-23 12:30:00,462.49,463.02,462.28,462.35,1500.0,458.3315,458.8567,458.1233,458.1927,1500.0
2024-09-23 12:40:00,462.28,462.42,461.89,461.92,2974.0,458.1233,458.2621,457.7369,457.7666,2974.0
2024-09-23 12:50:00,462.08,462.48,461.81,462.2,3000.0,457.9251,458.3215,457.6576,458.0441,3000.0
2024-09-23 13:00:00,461.88,462.16,461.88,462.06,1695.0,457.7269,458.0044,457.7269,457.9053,1695.0
2024-09-23 13:10:00,462.06,462.29,461.8,462.28,18117.0,457.9053,458.1333,457.6477,458.1233,18117.0
2024-09-23 13:20:00,462.25,462.25,461.72,461.73,2105.0,458.0936,458.0936,457.5684,457.5783,2105.0
2024-09-23 13:30:00,461.98,462.08,461.72,461.78,7870.0,457.826,457.9251,457.5684,457.6278,7870.0
2024-09-23 13:40:00,461.78,462.18,461.73,462.04,14624.0,457.6278,458.0242,457.5783,457.8855,14624.0
2024-09-23 13:50:00,462.34,462.4,461.99,462.4,1356.0,458.1828,458.2423,457.836,458.2423,1356.0
2024-09-23 14:00:00,462.86,462.89,462.42,462.71,1300.0,458.6981,458.7279,458.2621,458.5495,1300.0
2024-09-23 14:10:00,463.03,463.45,462.77,463.45,1619.0,458.8666,459.2828,458.6089,459.2828,1619.0
2024-09-23 14:20:00,463.58,463.63,463.01,463.49,1761.0,459.4117,459.4612,458.8468,459.3225,1761.0
2024-09-23 14:30:00,463.49,463.5,462.96,462.96,3215.0,459.3225,459.3324,458.7972,458.7972,3215.0
2024-09-23 14:40:00,462.94,463.07,462.69,462.69,819.0,458.7774,458.9062,458.5297,458.5297,819.0
2024-09-23 14:50:00,462.8,463.19,462.71,463.19,600.0,458.6387,459.0252,458.5495,459.0252,600.0
2024-09-23 15:00:00,463.06,463.14,463.06,463.13,919.0,458.8963,458.9756,458.8963,458.9657,919.0
2024-09-23 15:10:00,462.92,463.18,462.8,463.02,1392.0,458.7576,459.0153,458.6387,458.8567,1392.0
2024-09-23 15:20:00,463.11,463.11,462.59,462.81,3961.0,458.9459,458.9459,458.4306,458.6486,3961.0
2024-09-23 15:30:00,462.72,463.07,462.55,462.6,8655.0,458.5594,458.9062,458.3909,458.4405,8655.0
2024-09-23 15:40:00,462.36,462.55,461.93,462.05,5308.0,458.2026,458.3909,457.7765,457.8954,5308.0
2024-09-23 15:50:00,462.05,462.24,461.33,461.8,29593.0,457.8954,458.0837,457.1819,457.6477,29593.0
2024-09-24 09:30:00,462.96,464.56,461.76,461.76,2251.0,458.7972,460.3828,457.608,457.608,2251.0
2024-09-24 09:40:00,463.22,463.22,463.22,463.22,100.0,459.0549,459.0549,459.0549,459.0549,100.0
2024-09-24 09:50:00,463.44,463.46,462.55,462.55,510.0,459.2729,459.2927,458.3909,458.3909,510.0
2024-09-24 10:00:00,462.37,464.38,462.24,462.8,2299.0,458.2125,460.2045,458.0837,458.6387,2299.0
2024-09-24 10:10:00,463.32,463.33,461.85,462.18,1539.0,459.154,459.1639,457.6972,458.0242,1539.0
2024-09-24 10:20:00,463.01,463.01,461.96,462.27,1789.0,458.8468,458.8468,457.8062,458.1134,1789.0
2024-09-24 10:30:00,462.28,462.28,460.73,460.73,2533.0,458.1233,458.1233,456.5873,456.5873,2533.0
2024-09-24 10:40:00,461.04,462.83,461.04,462.76,1079.0,456.8945,458.6684,456.8945,458.599,1079.0
2024-09-24 10:50:00,462.06,462.84,461.97,462.73,918.0,457.9053,458.6783,457.8161,458.5693,918.0
2024-09-24 11:00:00,462.05,462.25,461.32,461.75,4878.0,457.8954,458.0936,457.172,457.5981,4878.0
2024-09-24 11:10:00,462.38,462.47,461.47,461.47,808.0,458.2224,458.3116,457.3206,457.3206,808.0
2024-09-24 11:20:00,461.81,462.43,461.78,461.78,890.0,457.6576,458.272,457.6278,457.6278,890.0
2024-09-24 11:30:00,462.02,462.48,462.02,462.11,901.0,457.8657,458.3215,457.8657,457.9549,901.0
2024-09-24 11:40:00,462.17,462.48,461.78,461.78,871.0,458.0143,458.3215,457.6278,457.6278,871.0
2024-09-24 11:50:00,461.94,461.95,461.45,461.47,1270.0,457.7864,457.7963,457.3008,457.3206,1270.0
2024-09-24 12:00:00,461.64,461.65,461.25,461.25,1072.0,457.4891,457.499,457.1026,457.1026,1072.0
2024-09-24 12:10:00,461.39,461.41,461.08,461.08,1126.0,457.2413,457.2612,456.9341,456.9341,1126.0
2024-09-24 12:20:00,461.3,461.3,460.54,460.81,933.0,457.1522,457.1522,456.399,456.6666,933.0
2024-09-24 12:30:00,460.92,460.93,460.91,460.93,366.0,456.7756,456.7855,456.7657,456.7855,366.0
2024-09-24 12:40:00,460.82,461.06,460.82,461.05,324.0,456.6765,456.9143,456.6765,456.9044,324.0
2024-09-24 12:50:00,461.34,461.39,460.96,461.3,428.0,457.1918,457.2413,456.8152,457.1522,428.0
2024-09-24 13:00:00,461.41,461.41,461.0,461.17,1539.0,457.2612,457.2612,456.8549,457.0233,1539.0
2024-09-24 13:10:00,462.45,462.45,462.21,462.39,600.0,458.2918,458.2918,458.054,458.2324,600.0
2024-09-24 13:20:00,462.47,462.47,461.55,461.55,878.0,458.3116,458.3116,457.3999,457.3999,878.0
2024-09-24 13:30:00,461.9,461.9,461.9,461.9,200.0,457.7468,457.7468,457.7468,457.7468,200.0
2024-09-24 13:40:00,461.74,462.18,461.74,461.95,867.0,457.5882,458.0242,457.5882,457.7963,867.0
2024-09-24 13:50:00,461.74,461.75,461.74,461.75,286.0,457.5882,457.5981,457.5882,457.5981,286.0
2024-09-24 14:00:00,461.93,461.98,461.33,461.33,1200.0,457.7765,457.826,457.1819,457.1819,1200.0
2024-09-24 14:10:00,460.99,461.19,460.73,461.19,1084.0,456.8449,457.0431,456.5873,457.0431,1084.0
2024-09-24 14:20:00,461.09,461.16,460.81,461.14,616.0,456.944,457.0134,456.6666,456.9936,616.0
2024-09-24 14:30:00,460.72,461.42,460.52,461.42,1215.0,456.5774,457.2711,456.3792,457.2711,1215.0
2024-09-24 14:40:00,461.53,461.53,461.52,461.53,100.0,457.3801,457.3801,457.3702,457.3801,100.0
2024-09-24 14:50:00,461.82,461.82,461.53,461.63,1559.0,457.6675,457.6675,457.3801,457.4792,1559.0
2024-09-24 15:00:00,461.87,461.87,461.4,461.71,1360.0,457.717,457.717,457.2513,457.5585,1360.0
2024-09-24 15:10:00,462.22,462.24,462.18,462.22,1021.0,458.0639,458.0837,458.0242,458.0639,1021.0
2024-09-24 15:20:00,462.3,462.36,462.29,462.29,901.0,458.1432,458.2026,458.1333,458.1333,901.0
2024-09-24 15:30:00,462.6,462.85,462.07,462.29,2367.0,458.4405,458.6882,457.9152,458.1333,2367.0
2024-09-24 15:40:00,462.59,462.93,462.47,462.88,2044.0,458.4306,458.7675,458.3116,458.718,2044.0
2024-09-24 15:50:00,462.67,464.05,462.38,463.54,22716.0,458.5098,459.8774,458.2224,459.372,22716.0
2024-09-25 09:30:00,464.78,467.0,464.57,465.46,2861.0,460.6009,462.8009,460.3928,461.2748,2861.0
2024-09-25 09:40:00,466.73,466.73,465.01,465.01,880.0,462.5333,462.5333,460.8288,460.8288,880.0
2024-09-25 09:50:00,464.93,465.89,464.07,464.18,1967.0,460.7495,461.7009,459.8973,460.0063,1967.0
2024-09-25 10:00:00,464.93,465.6,464.23,465.4,1098.0,460.7495,461.4135,460.0558,461.2153,1098.0
2024-09-25 10:10:00,466.2,466.2,464.9,465.23,1807.0,462.0081,462.0081,460.7198,461.0468,1807.0
2024-09-25 10:20:00,464.71,465.11,464.71,465.11,300.0,460.5315,460.9279,460.5315,460.9279,300.0
2024-09-25 10:30:00,464.59,464.59,463.74,464.27,1674.0,460.4126,460.4126,459.5702,460.0955,1674.0
2024-09-25 10:40:00,464.27,465.2,464.27,465.2,500.0,460.0955,461.0171,460.0955,461.0171,500.0
2024-09-25 10:50:00,464.24,464.99,464.24,464.99,900.0,460.0657,460.809,460.0657,460.809,900.0
2024-09-25 11:00:00,464.69,465.09,464.15,464.15,747.0,460.5117,460.9081,459.9765,459.9765,747.0
2024-09-25 11:10:00,463.86,463.89,463.64,463.64,671.0,459.6891,459.7189,459.4711,459.4711,671.0
2024-09-25 11:20:00,464.44,464.46,464.44,464.46,200.0,460.2639,460.2837,460.2639,460.2837,200.0
2024-09-25 11:30:00,463.7,463.83,463.5,463.5,848.0,459.5306,459.6594,459.3324,459.3324,848.0
2024-09-25 11:40:00,463.94,464.11,463.94,464.11,266.0,459.7684,459.9369,459.7684,459.9369,266.0
2024-09-25 11:50:00,464.02,464.32,463.23,463.24,4133.0,459.8477,460.145,459.0648,459.0747,4133.0
2024-09-25 12:00:00,463.31,463.89,463.26,463.41,4567.0,459.1441,459.7189,459.0945,459.2432,4567.0
2024-09-25 12:10:00,463.59,463.67,462.76,462.84,3932.0,459.4216,459.5008,458.599,458.6783,3932.0
2024-09-25 12:20:00,463.02,463.16,462.24,462.62,2203.0,458.8567,458.9954,458.0837,458.4603,2203.0
2024-09-25 12:30:00,462.29,462.63,462.08,462.36,3454.0,458.1333,458.4702,457.9251,458.2026,3454.0
2024-09-25 12:40:00,462.14,462.28,461.84,462.04,2500.0,457.9846,458.1233,457.6873,457.8855,2500.0
2024-09-25 12:50:00,462.26,462.49,462.01,462.16,3573.0,458.1035,458.3315,457.8558,458.0044,3573.0
2024-09-25 13:00:00,462.05,462.56,461.95,462.56,1600.0,457.8954,458.4008,457.7963,458.4008,1600.0
2024-09-25 13:10:00,462.42,463.42,462.41,463.05,1468.0,458.2621,459.2531,458.2522,458.8864,1468.0
2024-09-25 13:20:00,462.69,462.88,462.08,462.08,1200.0,458.5297,458.718,457.9251,457.9251,1200.0
2024-09-25 13:30:00,461.83,462.23,461.5,462.22,1900.0,457.6774,458.0738,457.3504,458.0639,1900.0
2024-09-25 13:40:00,462.38,462.57,461.99,462.57,1500.0,458.2224,458.4107,457.836,458.4107,1500.0
2024-09-25 13:50:00,462.75,463.5,462.59,463.29,500.0,458.5891,459.3324,458.4306,459.1243,500.0
2024-09-25 14:00:00,463.29,463.31,462.97,463.31,700.0,459.1243,459.1441,458.8071,459.1441,700.0
2024-09-25 14:10:00,463.08,463.19,462.86,463.19,911.0,458.9162,459.0252,458.6981,459.0252,911.0
2024-09-25 14:20:00,463.04,463.61,463.03,463.61,1545.0,458.8765,459.4414,458.8666,459.4414,1545.0
2024-09-25 14:30:00,463.75,463.8,463.55,463.8,650.0,459.5801,459.6297,459.3819,459.6297,650.0
2024-09-25 14:40:00,463.78,464.01,463.6,464.01,1803.0,459.6099,459.8378,459.4315,459.8378,1803.0
2024-09-25 14:50:00,464.32,464.64,464.31,464.46,600.0,460.145,460.4621,460.1351,460.2837,600.0
2024-09-25 15:00:00,464.65,464.83,464.55,464.78,1205.0,460.472,460.6504,460.3729,460.6009,1205.0
2024-09-25 15:10:00,464.83,464.88,464.29,464.58,2304.0,460.6504,460.7,460.1153,460.4027,2304.0
2024-09-25 15:20:00,464.6,464.67,464.37,464.66,1725.0,460.4225,460.4919,460.1946,460.4819,1725.0
2024-09-25 15:30:00,464.45,464.89,464.05,464.05,5124.0,460.2738,460.7099,459.8774,459.8774,5124.0
2024-09-25 15:40:00,464.24,464.7,463.88,464.42,5200.0,460.0657,460.5216,459.709,460.2441,5200.0
2024-09-25 15:50:00,464.5,464.72,463.0,463.32,19947.0,460.3234,460.5414,458.8369,459.154,19947.0
2024-09-26 09:30:00,462.92,465.0,461.55,463.96,14573.0,458.7576,460.8189,457.3999,459.7882,14573.0
2024-09-26 09:40:00,463.99,465.57,463.38,464.64,6171.0,459.818,461.3838,459.2135,460.4621,6171.0
2024-09-26 09:50:00,464.6,467.0,464.6,466.98,5889.0,460.4225,462.8009,460.4225,462.7811,5889.0
2024-09-26 10:00:00,467.56,469.39,465.71,465.72,5844.0,463.3559,465.1694,461.5225,461.5324,5844.0
2024-09-26 10:10:00,465.51,465.51,464.42,464.42,1940.0,461.3243,461.3243,460.2441,460.2441,1940.0
2024-09-26 10:20:00,463.58,463.75,461.7,462.82,2116.0,459.4117,459.5801,457.5486,458.6585,2116.0
2024-09-26 10:30:00,463.56,466.83,463.56,466.82,7947.0,459.3918,462.6324,459.3918,462.6225,7947.0
2024-09-26 10:40:00,466.27,466.81,465.11,466.43,3324.0,462.0775,462.6126,460.9279,462.236,3324.0
2024-09-26 10:50:00,466.85,467.65,465.48,465.84,3130.0,462.6523,463.4451,461.2946,461.6513,3130.0
2024-09-26 11:00:00,466.6,466.67,465.37,465.49,1707.0,462.4045,462.4739,461.1856,461.3045,1707.0
2024-09-26 11:10:00,465.55,466.66,464.92,465.81,1233.0,461.3639,462.464,460.7396,461.6216,1233.0
2024-09-26 11:20:00,466.05,466.2,466.04,466.04,1008.0,461.8594,462.0081,461.8495,461.8495,1008.0
2024-09-26 11:30:00,466.04,467.2,465.74,467.2,1733.0,461.8495,462.9991,461.5522,462.9991,1733.0
2024-09-26 11:40:00,467.11,468.53,466.59,468.01,10144.0,462.9099,464.3171,462.3946,463.8018,10144.0
2024-09-26 11:50:00,468.35,469.3,467.97,468.93,19669.0,464.1388,465.0802,463.7622,464.7136,19669.0
2024-09-26 12:00:00,468.93,468.94,466.81,466.89,2300.0,464.7136,464.7235,462.6126,462.6919,2300.0
2024-09-26 12:10:00,466.9,467.08,466.03,466.16,6400.0,462.7018,462.8802,461.8396,461.9685,6400.0
2024-09-26 12:20:00,466.03,466.53,465.5,466.06,2500.0,461.8396,462.3351,461.3144,461.8694,2500.0
2024-09-26 12:30:00,466.06,466.07,465.35,465.63,1932.0,461.8694,461.8793,461.1657,461.4432,1932.0
2024-09-26 12:40:00,465.5,465.98,465.37,465.59,2703.0,461.3144,461.7901,461.1856,461.4036,2703.0
2024-09-26 12:50:00,465.56,465.57,465.08,465.45,1683.0,461.3739,461.3838,460.8982,461.2648,1683.0
2024-09-26 13:00:00,466.14,466.72,465.82,466.52,2438.0,461.9486,462.5234,461.6315,462.3252,2438.0
2024-09-26 13:10:00,466.52,467.0,465.99,465.99,5093.0,462.3252,462.8009,461.8,461.8,5093.0
2024-09-26 13:20:00,465.98,466.5,465.64,466.5,1503.0,461.7901,462.3054,461.4531,462.3054,1503.0
2024-09-26 13:30:00,466.56,467.8,466.55,467.43,2901.0,462.3649,463.5937,462.355,463.227,2901.0
2024-09-26 13:40:00,467.41,467.58,466.62,467.57,2067.0,463.2072,463.3757,462.4243,463.3658,2067.0
2024-09-26 13:50:00,467.46,467.96,467.09,467.73,3383.0,463.2568,463.7523,462.8901,463.5243,3383.0
2024-09-26 14:00:00,467.72,468.11,467.23,467.73,2014.0,463.5144,463.9009,463.0288,463.5243,2014.0
2024-09-26 14:10:00,467.55,468.18,467.47,468.14,1921.0,463.346,463.9703,463.2667,463.9307,1921.0
2024-09-26 14:20:00,467.85,468.17,466.78,466.86,3692.0,463.6433,463.9604,462.5829,462.6622,3692.0
2024-09-26 14:30:00,466.7,466.96,466.41,466.96,1318.0,462.5036,462.7613,462.2162,462.7613,1318.0
2024-09-26 14:40:00,466.75,468.0,466.75,467.96,6674.0,462.5532,463.7919,462.5532,463.7523,6674.0
2024-09-26 14:50:00,467.71,468.42,467.4,467.99,5856.0,463.5045,464.2081,463.1973,463.782,5856.0
2024-09-26 15:00:00,467.99,467.99,467.41,467.42,4081.0,463.782,463.782,463.2072,463.2171,4081.0
2024-09-26 15:10:00,467.42,468.21,467.25,468.18,5774.0,463.2171,464.0,463.0487,463.9703,5774.0
2024-09-26 15:20:00,468.14,468.63,468.0,468.02,10258.0,463.9307,464.4162,463.7919,463.8117,10258.0
2024-09-26 15:30:00,468.0,468.03,467.1,467.7,9114.0,463.7919,463.8216,462.9,463.4946,9114.0
2024-09-26 15:40:00,467.65,468.25,467.34,467.8,11218.0,463.4451,464.0397,463.1378,463.5937,11218.0
2024-09-26 15:50:00,468.17,468.94,467.47,467.66,52791.0,463.9604,464.7235,463.2667,463.455,52791.0
2024-09-27 09:30:00,467.58,471.35,466.78,469.62,8785.0,463.3757,467.1118,462.5829,465.3973,8785.0
2024-09-27 09:40:00,469.62,470.85,468.26,468.29,2238.0,465.3973,466.6163,464.0496,464.0793,2238.0
2024-09-27 09:50:00,467.65,468.89,467.19,468.89,1887.0,463.4451,464.6739,462.9892,464.6739,1887.0
2024-09-27 10:00:00,467.77,469.32,467.16,467.92,1940.0,463.564,465.1,462.9595,463.7126,1940.0
2024-09-27 10:10:00,467.98,470.68,467.98,469.77,7855.0,463.7721,466.4478,463.7721,465.546,7855.0
2024-09-27 10:20:00,469.87,471.0,469.86,471.0,810.0,465.6451,466.7649,465.6352,466.7649,810.0
2024-09-27 10:30:00,470.82,471.51,470.82,470.96,1823.0,466.5866,467.2704,466.5866,466.7253,1823.0
2024-09-27 10:40:00,470.9,470.9,469.66,470.66,3985.0,466.6658,466.6658,465.437,466.428,3985.0
2024-09-27 10:50:00,471.28,471.57,470.89,471.03,1806.0,467.0424,467.3298,466.6559,466.7947,1806.0
2024-09-27 11:00:00,471.03,471.06,469.97,470.88,5028.0,466.7947,466.8244,465.7442,466.646,5028.0
2024-09-27 11:10:00,470.61,470.79,470.43,470.61,945.0,466.3784,466.5568,466.2001,466.3784,945.0
2024-09-27 11:20:00,470.6,470.76,470.36,470.76,3093.0,466.3685,466.5271,466.1307,466.5271,3093.0
2024-09-27 11:30:00,470.53,470.74,470.11,470.33,3413.0,466.2992,466.5073,465.8829,466.101,3413.0
2024-09-27 11:40:00,469.85,470.19,469.54,470.16,3542.0,465.6253,465.9622,465.3181,465.9325,3542.0
2024-09-27 11:50:00,470.08,470.08,468.56,469.07,5839.0,465.8532,465.8532,464.3469,464.8523,5839.0
2024-09-27 12:00:00,469.44,469.6,469.0,469.6,2360.0,465.219,465.3775,464.7829,465.3775,2360.0
2024-09-27 12:10:00,469.19,470.16,469.19,470.16,1704.0,464.9712,465.9325,464.9712,465.9325,1704.0
2024-09-27 12:20:00,470.03,470.29,469.61,469.84,1137.0,465.8037,466.0613,465.3874,465.6154,1137.0
2024-09-27 12:30:00,470.1,470.1,469.46,469.7,3043.0,465.873,465.873,465.2388,465.4766,3043.0
2024-09-27 12:40:00,469.7,469.93,469.18,469.18,3974.0,465.4766,465.7046,464.9613,464.9613,3974.0
2024-09-27 12:50:00,469.08,469.36,469.08,469.2,930.0,464.8622,465.1397,464.8622,464.9811,930.0
2024-09-27 13:00:00,469.39,469.56,469.09,469.32,2897.0,465.1694,465.3379,464.8721,465.1,2897.0
2024-09-27 13:10:00,469.04,469.04,467.84,468.3,7760.0,464.8226,464.8226,463.6334,464.0892,7760.0
2024-09-27 13:20:00,467.94,468.23,467.9,468.06,2962.0,463.7325,464.0198,463.6928,463.8514,2962.0
2024-09-27 13:30:00,468.06,468.9,467.81,468.81,5903.0,463.8514,464.6838,463.6036,464.5946,5903.0
2024-09-27 13:40:00,468.81,469.38,468.75,469.06,1980.0,464.5946,465.1595,464.5352,464.8424,1980.0
2024-09-27 13:50:00,469.45,469.59,468.22,468.56,3331.0,465.2289,465.3676,464.0099,464.3469,3331.0
2024-09-27 14:00:00,468.47,468.48,467.8,468.26,4296.0,464.2577,464.2676,463.5937,464.0496,4296.0
2024-09-27 14:10:00,467.99,468.27,467.99,468.15,1108.0,463.782,464.0595,463.782,463.9406,1108.0
2024-09-27 14:20:00,468.0,468.34,467.68,467.81,7727.0,463.7919,464.1289,463.4748,463.6036,7727.0
2024-09-27 14:30:00,467.8,468.46,467.47,468.27,7440.0,463.5937,464.2478,463.2667,464.0595,7440.0
2024-09-27 14:40:00,468.3,469.58,468.3,469.0,2000.0,464.0892,465.3577,464.0892,464.7829,2000.0
2024-09-27 14:50:00,469.0,469.38,468.61,469.35,3323.0,464.7829,465.1595,464.3964,465.1298,3323.0
2024-09-27 15:00:00,469.06,470.0,469.06,469.63,2353.0,464.8424,465.7739,464.8424,465.4073,2353.0
2024-09-27 15:10:00,469.91,470.17,469.61,469.77,5313.0,465.6847,465.9424,465.3874,465.546,5313.0
2024-09-27 15:20:00,469.71,469.81,469.33,469.73,5620.0,465.4865,465.5856,465.11,465.5064,5620.0
2024-09-27 15:30:00,469.56,469.57,469.08,469.22,1951.0,465.3379,465.3478,464.8622,465.0009,1951.0
2024-09-27 15:40:00,468.97,469.18,468.59,468.97,12022.0,464.7532,464.9613,464.3766,464.7532,12022.0
2024-09-27 15:50:00,468.75,469.53,467.67,468.58,48661.0,464.5352,465.3082,463.4649,464.3667,48661.0
2024-09-30 09:30:00,468.2,468.9,465.12,467.88,9887.0,463.9901,464.6838,460.9378,463.673,9887.0
2024-09-30 09:40:00,467.9,468.17,466.19,467.56,2100.0,463.6928,463.9604,461.9982,463.3559,2100.0
2024-09-30 09:50:00,467.56,467.72,466.37,467.32,2710.0,463.3559,463.5144,462.1766,463.118,2710.0
2024-09-30 10:00:00,467.32,467.74,466.67,466.67,2871.0,463.118,463.5343,462.4739,462.4739,2871.0
2024-09-30 10:10:00,467.38,467.73,466.0,467.59,9291.0,463.1775,463.5243,461.8099,463.3856,9291.0
2024-09-30 10:20:00,467.8,468.27,466.94,467.12,2215.0,463.5937,464.0595,462.7414,462.9198,2215.0
2024-09-30 10:30:00,467.62,469.13,467.45,468.53,3312.0,463.4153,464.9118,463.2469,464.3171,3312.0
2024-09-30 10:40:00,468.31,469.6,468.3,469.6,2895.0,464.0991,465.3775,464.0892,465.3775,2895.0
2024-09-30 10:50:00,469.6,469.73,469.2,469.22,2117.0,465.3775,465.5064,464.9811,465.0009,2117.0
2024-09-30 11:00:00,468.87,469.75,468.87,468.92,4234.0,464.6541,465.5262,464.6541,464.7036,4234.0
2024-09-30 11:10:00,468.92,470.02,468.77,469.9,5294.0,464.7036,465.7938,464.555,465.6748,5294.0
2024-09-30 11:20:00,469.98,469.98,469.39,469.39,1238.0,465.7541,465.7541,465.1694,465.1694,1238.0
2024-09-30 11:30:00,469.4,469.56,468.92,469.17,3411.0,465.1793,465.3379,464.7036,464.9514,3411.0
2024-09-30 11:40:00,468.98,469.08,468.47,468.48,1825.0,464.7631,464.8622,464.2577,464.2676,1825.0
2024-09-30 11:50:00,468.66,468.82,468.45,468.45,4219.0,464.446,464.6045,464.2379,464.2379,4219.0
2024-09-30 12:00:00,468.38,469.1,468.28,468.93,2684.0,464.1685,464.882,464.0694,464.7136,2684.0
2024-09-30 12:10:00,468.91,469.28,468.6,469.15,2463.0,464.6937,465.0604,464.3865,464.9316,2463.0
2024-09-30 12:20:00,469.15,469.31,468.54,468.69,2583.0,464.9316,465.0901,464.3271,464.4757,2583.0
2024-09-30 12:30:00,468.99,468.99,468.29,468.3,1945.0,464.773,464.773,464.0793,464.0892,1945.0
2024-09-30 12:40:00,468.29,468.62,468.28,468.55,3330.0,464.0793,464.4063,464.0694,464.337,3330.0
2024-09-30 12:50:00,468.46,468.69,468.32,468.58,3451.0,464.2478,464.4757,464.109,464.3667,3451.0
2024-09-30 13:00:00,468.41,468.41,468.11,468.12,2526.0,464.1982,464.1982,463.9009,463.9108,2526.0
2024-09-30 13:10:00,468.22,468.35,467.96,468.22,3320.0,464.0099,464.1388,463.7523,464.0099,3320.0
2024-09-30 13:20:00,468.23,468.36,467.77,467.86,2739.0,464.0198,464.1487,463.564,463.6532,2739.0
2024-09-30 13:30:00,467.86,468.22,467.64,468.16,5123.0,463.6532,464.0099,463.4352,463.9505,5123.0
2024-09-30 13:40:00,468.09,468.16,467.46,467.47,3915.0,463.8811,463.9505,463.2568,463.2667,3915.0
2024-09-30 13:50:00,467.16,467.16,466.6,466.7,2985.0,462.9595,462.9595,462.4045,462.5036,2985.0
2024-09-30 14:00:00,466.63,466.82,466.38,466.52,1923.0,462.4342,462.6225,462.1865,462.3252,1923.0
2024-09-30 14:10:00,466.52,466.52,464.98,465.14,4288.0,462.3252,462.3252,460.7991,460.9576,4288.0
2024-09-30 14:20:00,464.19,464.19,463.09,464.18,2760.0,460.0162,460.0162,458.9261,460.0063,2760.0
2024-09-30 14:30:00,463.85,465.21,463.85,465.15,2824.0,459.6792,461.027,459.6792,460.9675,2824.0
2024-09-30 14:40:00,465.5,466.32,465.36,465.99,6100.0,461.3144,462.127,461.1757,461.8,6100.0
2024-09-30 14:50:00,465.93,466.14,465.44,465.71,2383.0,461.7405,461.9486,461.2549,461.5225,2383.0
2024-09-30 15:00:00,465.63,465.78,465.31,465.77,2772.0,461.4432,461.5919,461.1261,461.582,2772.0
2024-09-30 15:10:00,465.77,467.07,465.76,466.86,4309.0,461.582,462.8703,461.5721,462.6622,4309.0
2024-09-30 15:20:00,467.12,467.54,466.93,467.17,5723.0,462.9198,463.3361,462.7315,462.9694,5723.0
2024-09-30 15:30:00,467.17,467.58,467.17,467.44,7293.0,462.9694,463.3757,462.9694,463.2369,7293.0
2024-09-30 15:40:00,467.46,469.63,467.36,469.17,7957.0,463.2568,465.4073,463.1577,464.9514,7957.0
2024-09-30 15:50:00,469.27,470.3,469.06,470.02,27474.0,465.0505,466.0712,464.8424,465.7938,27474.0
2024-10-01 09:30:00,469.21,469.21,466.66,466.67,5307.0,464.991,464.991,462.464,462.4739,5307.0
2024-10-01 09:40:00,467.72,468.16,467.38,467.38,933.0,463.5144,463.9505,463.1775,463.1775,933.0
2024-10-01 09:50:00,466.91,469.25,466.86,468.59,4029.0,462.7117,465.0307,462.6622,464.3766,4029.0
2024-10-01 10:00:00,468.16,469.75,466.09,467.18,8801.0,463.9505,465.5262,461.8991,462.9793,8801.0
2024-10-01 10:10:00,467.25,467.55,466.0,467.55,3434.0,463.0487,463.346,461.8099,463.346,3434.0
2024-10-01 10:20:00,468.04,468.7,466.83,467.19,5178.0,463.8316,464.4856,462.6324,462.9892,5178.0
2024-10-01 10:30:00,467.19,468.56,467.01,468.56,1667.0,462.9892,464.3469,462.8108,464.3469,1667.0
2024-10-01 10:40:00,468.84,469.12,467.96,467.96,3016.0,464.6244,464.9018,463.7523,463.7523,3016.0
2024-10-01 10:50:00,468.06,468.75,467.23,468.55,3323.0,463.8514,464.5352,463.0288,464.337,3323.0
2024-10-01 11:00:00,468.98,469.32,467.73,468.25,3799.0,464.7631,465.1,463.5243,464.0397,3799.0
2024-10-01 11:10:00,468.08,468.97,467.73,468.97,1523.0,463.8712,464.7532,463.5243,464.7532,1523.0
2024-10-01 11:20:00,469.14,471.3,469.14,471.3,1855.0,464.9217,467.0622,464.9217,467.0622,1855.0
2024-10-01 11:30:00,471.38,472.0,471.38,472.0,1826.0,467.1415,467.7559,467.1415,467.7559,1826.0
2024-10-01 11:40:00,472.35,472.61,471.97,472.34,1644.0,468.1028,468.3605,467.7262,468.0929,1644.0
2024-10-01 11:50:00,471.95,472.96,471.94,472.83,2646.0,467.7064,468.7073,467.6965,468.5785,2646.0
2024-10-01 12:00:00,472.35,472.85,472.25,472.65,2230.0,468.1028,468.5983,468.0037,468.4001,2230.0
2024-10-01 12:10:00,472.8,472.8,472.28,472.63,2137.0,468.5488,468.5488,468.0334,468.3803,2137.0
2024-10-01 12:20:00,473.1,473.22,472.35,472.35,2585.0,468.8461,468.965,468.1028,468.1028,2585.0
2024-10-01 12:30:00,472.75,472.91,472.1,472.85,1935.0,468.4992,468.6578,467.855,468.5983,1935.0
2024-10-01 12:40:00,473.2,473.24,472.43,472.66,1582.0,468.9452,468.9848,468.1821,468.41,1582.0
2024-10-01 12:50:00,473.02,473.98,473.02,473.67,2049.0,468.7668,469.7181,468.7668,469.4109,2049.0
2024-10-01 13:00:00,473.98,473.98,472.63,472.89,750.0,469.7181,469.7181,468.3803,468.6379,750.0
2024-10-01 13:10:00,472.93,473.01,472.64,472.65,805.0,468.6776,468.7569,468.3902,468.4001,805.0
2024-10-01 13:20:00,472.5,472.8,472.32,472.8,1196.0,468.2515,468.5488,468.0731,468.5488,1196.0
2024-10-01 13:30:00,472.47,473.5,472.47,473.14,2962.0,468.2217,469.2425,468.2217,468.8857,2962.0
2024-10-01 13:40:00,473.41,474.0,473.12,473.98,1191.0,469.1533,469.738,468.8659,469.7181,1191.0
2024-10-01 13:50:00,473.98,474.63,473.98,474.62,4088.0,469.7181,470.3623,469.7181,470.3524,4088.0
2024-10-01 14:00:00,474.99,475.44,474.62,474.98,10282.0,470.7191,471.165,470.3524,470.7092,10282.0
2024-10-01 14:10:00,474.43,475.22,474.43,475.08,2390.0,470.1641,470.947,470.1641,470.8083,2390.0
2024-10-01 14:20:00,475.08,475.54,475.08,475.33,2513.0,470.8083,471.2641,470.8083,471.056,2513.0
2024-10-01 14:30:00,475.74,476.18,475.49,475.56,4613.0,471.4623,471.8984,471.2146,471.2839,4613.0
2024-10-01 14:40:00,475.78,476.04,475.45,475.45,2007.0,471.502,471.7596,471.1749,471.1749,2007.0
2024-10-01 14:50:00,475.46,475.68,474.79,474.98,2819.0,471.1848,471.4029,470.5209,470.7092,2819.0
2024-10-01 15:00:00,474.74,474.74,473.66,473.88,7005.0,470.4713,470.4713,469.401,469.619,7005.0
2024-10-01 15:10:00,473.7,473.98,472.83,473.72,4599.0,469.4407,469.7181,468.5785,469.4605,4599.0
2024-10-01 15:20:00,474.01,474.59,473.72,474.25,41596.0,469.7479,470.3227,469.4605,469.9857,41596.0
2024-10-01 15:30:00,474.25,474.79,473.15,474.52,8752.0,469.9857,470.5209,468.8956,470.2533,8752.0
2024-10-01 15:40:00,474.52,474.76,473.85,473.93,16627.0,470.2533,470.4911,469.5893,469.6686,16627.0
2024-10-01 15:50:00,473.93,474.15,472.85,473.22,54891.0,469.6686,469.8866,468.5983,468.965,54891.0
2024-10-02 09:30:00,474.97,478.37,474.49,478.24,15217.0,470.6992,474.0687,470.2236,473.9398,15217.0
2024-10-02 09:40:00,476.57,479.54,476.57,479.54,1105.0,472.2849,475.2282,472.2849,475.2282,1105.0
2024-10-02 09:50:00,479.52,480.0,478.53,478.77,2468.0,475.2083,475.684,474.2272,474.4651,2468.0
2024-10-02 10:00:00,478.5,479.35,477.66,478.28,3453.0,474.1975,475.0399,473.3651,473.9795,3453.0
2024-10-02 10:10:00,479.24,479.33,478.77,479.33,1065.0,474.9308,475.02,474.4651,475.02,1065.0
2024-10-02 10:20:00,479.74,479.94,478.92,479.11,4093.0,475.4264,475.6246,474.6137,474.802,4093.0
2024-10-02 10:30:00,479.21,480.01,478.64,480.01,2847.0,474.9011,475.6939,474.3362,475.6939,2847.0
2024-10-02 10:40:00,480.1,481.38,480.01,481.38,2271.0,475.7831,477.0516,475.6939,477.0516,2271.0
2024-10-02 10:50:00,481.77,481.77,479.87,479.87,2201.0,477.4381,477.4381,475.5552,475.5552,2201.0
2024-10-02 11:00:00,480.09,480.74,479.76,480.0,1554.0,475.7732,476.4174,475.4462,475.684,1554.0
2024-10-02 11:10:00,480.22,480.22,479.47,479.9,2406.0,475.902,475.902,475.1588,475.5849,2406.0
2024-10-02 11:20:00,480.03,480.55,479.0,480.55,3000.0,475.7137,476.2291,474.693,476.2291,3000.0
2024-10-02 11:30:00,480.65,481.46,479.22,480.4,9194.0,476.3282,477.1309,474.911,476.0804,9194.0
2024-10-02 11:40:00,480.88,482.23,480.88,482.05,1522.0,476.5561,477.894,476.5561,477.7156,1522.0
2024-10-02 11:50:00,481.99,481.99,481.07,481.07,500.0,477.6561,477.6561,476.7444,476.7444,500.0
2024-10-02 12:00:00,481.42,481.78,481.33,481.6,884.0,477.0912,477.448,477.0021,477.2696,884.0
2024-10-02 12:10:00,481.35,481.69,480.78,480.78,4042.0,477.0219,477.3588,476.457,476.457,4042.0
2024-10-02 12:20:00,480.64,481.21,480.03,480.37,7900.0,476.3183,476.8831,475.7137,476.0507,7900.0
2024-10-02 12:30:00,479.77,479.77,479.47,479.47,1079.0,475.4561,475.4561,475.1588,475.1588,1079.0
2024-10-02 12:40:00,479.56,480.49,479.33,480.25,5618.0,475.248,476.1696,475.02,475.9318,5618.0
2024-10-02 12:50:00,480.25,480.28,479.6,480.28,1007.0,475.9318,475.9615,475.2876,475.9615,1007.0
2024-10-02 13:00:00,479.13,479.13,479.11,479.12,300.0,474.8218,474.8218,474.802,474.8119,300.0
2024-10-02 13:10:00,479.3,479.47,478.56,478.56,2423.0,474.9903,475.1588,474.257,474.257,2423.0
2024-10-02 13:20:00,478.58,479.35,478.32,479.14,1592.0,474.2768,475.0399,474.0191,474.8317,1592.0
2024-10-02 13:30:00,479.08,479.44,479.08,479.44,500.0,474.7723,475.129,474.7723,475.129,500.0
2024-10-02 13:40:00,479.44,479.47,478.48,479.06,3834.0,475.129,475.1588,474.1777,474.7525,3834.0
2024-10-02 13:50:00,479.02,479.38,478.96,479.24,2687.0,474.7128,475.0696,474.6534,474.9308,2687.0
2024-10-02 14:00:00,479.45,479.45,478.5,478.65,4848.0,475.139,475.139,474.1975,474.3462,4848.0
2024-10-02 14:10:00,478.37,478.96,478.37,478.59,2153.0,474.0687,474.6534,474.0687,474.2867,2153.0
2024-10-02 14:20:00,478.59,478.59,477.2,477.8,2298.0,474.2867,474.2867,472.9092,473.5038,2298.0
2024-10-02 14:30:00,477.63,478.31,477.55,477.85,2472.0,473.3353,474.0092,473.256,473.5533,2472.0
2024-10-02 14:40:00,478.02,479.37,478.02,479.37,3767.0,473.7218,475.0597,473.7218,475.0597,3767.0
2024-10-02 14:50:00,479.12,479.17,478.03,478.36,1869.0,474.8119,474.8615,473.7317,474.0588,1869.0
2024-10-02 15:00:00,478.54,478.98,478.44,478.47,3304.0,474.2371,474.6732,474.138,474.1678,3304.0
2024-10-02 15:10:00,478.47,479.16,478.05,478.4,14128.0,474.1678,474.8516,473.7515,474.0984,14128.0
2024-10-02 15:20:00,478.63,478.95,478.54,478.77,1700.0,474.3263,474.6435,474.2371,474.4651,1700.0
2024-10-02 15:30:00,478.75,478.75,478.14,478.29,4225.0,474.4453,474.4453,473.8407,473.9894,4225.0
2024-10-02 15:40:00,478.28,478.94,478.28,478.82,6429.0,473.9795,474.6335,473.9795,474.5146,6429.0
2024-10-02 15:50:00,478.84,480.63,478.76,480.55,44666.0,474.5344,476.3083,474.4552,476.2291,44666.0
2024-10-03 09:30:00,480.26,480.26,477.15,477.16,3624.0,475.9417,475.9417,472.8596,472.8696,3624.0
2024-10-03 09:40:00,476.5,476.88,475.08,475.52,1736.0,472.2155,472.5921,470.8083,471.2443,1736.0
2024-10-03 09:50:00,475.13,476.28,474.66,476.28,2550.0,470.8578,471.9975,470.392,471.9975,2550.0
2024-10-03 10:00:00,477.24,479.61,477.11,479.1,5126.0,472.9488,475.2975,472.82,474.7921,5126.0
2024-10-03 10:10:00,479.09,481.59,478.35,481.59,4298.0,474.7822,477.2597,474.0489,477.2597,4298.0
2024-10-03 10:20:00,479.61,479.64,477.71,477.71,1025.0,475.2975,475.3273,473.4146,473.4146,1025.0
2024-10-03 10:30:00,477.71,480.14,477.71,479.14,1999.0,473.4146,475.8228,473.4146,474.8317,1999.0
2024-10-03 10:40:00,480.54,480.54,477.85,479.82,2709.0,476.2192,476.2192,473.5533,475.5056,2709.0
2024-10-03 10:50:00,479.73,479.73,477.08,477.08,2184.0,475.4164,475.4164,472.7903,472.7903,2184.0
2024-10-03 11:00:00,477.64,478.01,476.31,478.01,2746.0,473.3452,473.7119,472.0272,473.7119,2746.0
2024-10-03 11:10:00,477.38,477.38,476.96,476.96,501.0,473.0876,473.0876,472.6713,472.6713,501.0
2024-10-03 11:20:00,477.91,478.36,477.73,478.28,2420.0,473.6128,474.0588,473.4344,473.9795,2420.0
2024-10-03 11:30:00,478.01,478.58,477.85,477.85,1327.0,473.7119,474.2768,473.5533,473.5533,1327.0
2024-10-03 11:40:00,478.77,479.71,478.5,479.71,2907.0,474.4651,475.3966,474.1975,475.3966,2907.0
2024-10-03 11:50:00,479.5,479.92,479.11,479.11,1888.0,475.1885,475.6047,474.802,474.802,1888.0
2024-10-03 12:00:00,479.45,479.88,479.18,479.88,1259.0,475.139,475.5651,474.8714,475.5651,1259.0
2024-10-03 12:10:00,479.81,480.11,479.8,480.01,810.0,475.4957,475.793,475.4858,475.6939,810.0
2024-10-03 12:20:00,480.02,480.39,480.01,480.06,1800.0,475.7038,476.0705,475.6939,475.7435,1800.0
2024-10-03 12:30:00,480.06,480.17,479.58,479.98,1813.0,475.7435,475.8525,475.2678,475.6642,1813.0
2024-10-03 12:40:00,479.21,479.72,478.5,478.55,1583.0,474.9011,475.4065,474.1975,474.2471,1583.0
2024-10-03 12:50:00,478.04,478.72,477.8,478.72,2925.0,473.7416,474.4155,473.5038,474.4155,2925.0
2024-10-03 13:00:00,478.13,478.19,477.29,477.29,2516.0,473.8308,473.8903,472.9984,472.9984,2516.0
2024-10-03 13:10:00,477.55,477.65,477.03,477.28,1729.0,473.256,473.3551,472.7407,472.9885,1729.0
2024-10-03 13:20:00,476.99,477.89,476.97,477.26,5379.0,472.7011,473.593,472.6813,472.9687,5379.0
2024-10-03 13:30:00,477.61,478.33,477.52,477.62,1799.0,473.3155,474.029,473.2263,473.3254,1799.0
2024-10-03 13:40:00,477.73,478.04,476.82,477.48,3559.0,473.4344,473.7416,472.5326,473.1867,3559.0
2024-10-03 13:50:00,477.45,477.7,477.22,477.57,2325.0,473.1569,473.4047,472.929,473.2759,2325.0
2024-10-03 14:00:00,477.56,478.4,477.41,477.92,2307.0,473.266,474.0984,473.1173,473.6227,2307.0
2024-10-03 14:10:00,477.56,478.4,477.56,478.31,1166.0,473.266,474.0984,473.266,474.0092,1166.0
2024-10-03 14:20:00,478.3,478.51,477.87,478.45,2342.0,473.9993,474.2074,473.5732,474.148,2342.0
2024-10-03 14:30:00,478.09,478.35,477.88,478.13,2658.0,473.7912,474.0489,473.5831,473.8308,2658.0
2024-10-03 14:40:00,478.27,478.56,478.27,478.48,1416.0,473.9696,474.257,473.9696,474.1777,1416.0
2024-10-03 14:50:00,478.38,478.99,478.35,478.59,2989.0,474.0786,474.6831,474.0489,474.2867,2989.0
2024-10-03 15:00:00,478.43,478.55,478.16,478.3,1600.0,474.1281,474.2471,473.8606,473.9993,1600.0
2024-10-03 15:10:00,478.53,478.61,478.18,478.54,4710.0,474.2272,474.3065,473.8804,474.2371,4710.0
2024-10-03 15:20:00,478.68,478.93,478.66,478.84,3421.0,474.3759,474.6236,474.3561,474.5344,3421.0
2024-10-03 15:30:00,478.75,479.0,478.5,478.89,4401.0,474.4453,474.693,474.1975,474.584,4401.0
2024-10-03 15:40:00,478.89,479.29,478.34,479.16,5105.0,474.584,474.9804,474.0389,474.8516,5105.0
2024-10-03 15:50:00,479.16,480.02,478.59,479.91,27016.0,474.8516,475.7038,474.2867,475.5948,27016.0
2024-10-04 09:30:00,485.15,488.01,484.5,485.5,5136.0,480.7877,483.622,480.1436,481.1346,5136.0
2024-10-04 09:40:00,486.23,488.88,485.5,488.88,2165.0,481.858,484.4842,481.1346,484.4842,2165.0
2024-10-04 09:50:00,489.44,489.44,487.89,489.22,2365.0,485.0391,485.0391,483.5031,484.8211,2365.0
2024-10-04 10:00:00,490.24,490.24,488.24,489.44,3616.0,485.8319,485.8319,483.8499,485.0391,3616.0
2024-10-04 10:10:00,489.15,489.15,488.22,489.0,1063.0,484.7517,484.7517,483.8301,484.6031,1063.0
2024-10-04 10:20:00,488.62,488.93,485.16,486.0,6671.0,484.2265,484.5337,480.7976,481.6301,6671.0
2024-10-04 10:30:00,485.64,486.86,484.77,485.15,6987.0,481.2733,482.4823,480.4111,480.7877,6987.0
2024-10-04 10:40:00,485.5,485.51,485.25,485.25,848.0,481.1346,481.1445,480.8868,480.8868,848.0
2024-10-04 10:50:00,486.02,486.09,485.06,485.06,1630.0,481.6499,481.7193,480.6985,480.6985,1630.0
2024-10-04 11:00:00,485.52,486.23,485.52,486.17,1850.0,481.1544,481.858,481.1544,481.7985,1850.0
2024-10-04 11:10:00,486.46,486.55,485.27,485.27,2129.0,482.0859,482.1751,480.9066,480.9066,2129.0
2024-10-04 11:20:00,485.02,485.7,483.53,484.34,8794.0,480.6589,481.3328,479.1823,479.985,8794.0
2024-10-04 11:30:00,484.21,484.21,483.3,484.06,910.0,479.8562,479.8562,478.9543,479.7075,910.0
2024-10-04 11:40:00,485.04,485.05,484.24,484.99,922.0,480.6787,480.6886,479.8859,480.6291,922.0
2024-10-04 11:50:00,484.99,485.42,484.7,484.74,2559.0,480.6291,481.0553,480.3418,480.3814,2559.0
2024-10-04 12:00:00,484.77,485.43,484.76,485.11,2900.0,480.4111,481.0652,480.4012,480.7481,2900.0
2024-10-04 12:10:00,485.32,485.63,485.09,485.63,1525.0,480.9562,481.2634,480.7282,481.2634,1525.0
2024-10-04 12:20:00,485.82,485.95,484.47,484.47,2500.0,481.4517,481.5805,480.1138,480.1138,2500.0
2024-10-04 12:30:00,484.75,486.07,484.75,485.93,1038.0,480.3913,481.6994,480.3913,481.5607,1038.0
2024-10-04 12:40:00,485.69,486.26,485.69,486.07,500.0,481.3229,481.8877,481.3229,481.6994,500.0
2024-10-04 12:50:00,486.06,486.17,485.59,486.17,1715.0,481.6895,481.7985,481.2238,481.7985,1715.0
2024-10-04 13:00:00,485.77,485.79,485.76,485.78,554.0,481.4021,481.422,481.3922,481.412,554.0
2024-10-04 13:10:00,485.86,486.14,485.85,486.14,806.0,481.4913,481.7688,481.4814,481.7688,806.0
2024-10-04 13:20:00,486.31,486.37,486.31,486.35,814.0,481.9373,481.9967,481.9373,481.9769,814.0
2024-10-04 13:30:00,486.2,486.27,484.55,484.82,1297.0,481.8283,481.8976,480.1931,480.4607,1297.0
2024-10-04 13:40:00,485.8,485.91,485.72,485.73,1264.0,481.4319,481.5409,481.3526,481.3625,1264.0
2024-10-04 13:50:00,485.5,485.87,485.14,485.14,723.0,481.1346,481.5012,480.7778,480.7778,723.0
2024-10-04 14:00:00,485.2,485.61,484.88,485.61,1595.0,480.8373,481.2436,480.5201,481.2436,1595.0
2024-10-04 14:10:00,485.29,485.73,485.28,485.73,1503.0,480.9264,481.3625,480.9165,481.3625,1503.0
2024-10-04 14:20:00,485.86,486.17,485.86,486.17,1020.0,481.4913,481.7985,481.4913,481.7985,1020.0
2024-10-04 14:30:00,486.04,486.04,484.92,485.53,12163.0,481.6697,481.6697,480.5598,481.1643,12163.0
2024-10-04 14:40:00,485.79,486.14,485.71,486.14,1914.0,481.422,481.7688,481.3427,481.7688,1914.0
2024-10-04 14:50:00,486.15,486.46,486.03,486.04,3419.0,481.7787,482.0859,481.6598,481.6697,3419.0
2024-10-04 15:00:00,485.77,485.95,485.49,485.84,1675.0,481.4021,481.5805,481.1247,481.4715,1675.0
2024-10-04 15:10:00,486.23,486.24,485.64,485.91,2115.0,481.858,481.8679,481.2733,481.5409,2115.0
2024-10-04 15:20:00,486.0,487.17,485.92,486.71,5691.0,481.6301,482.7895,481.5508,482.3337,5691.0
2024-10-04 15:30:00,486.75,487.74,486.43,487.08,5217.0,482.3733,483.3544,482.0562,482.7004,5217.0
2024-10-04 15:40:00,487.16,488.05,487.07,487.08,5690.0,482.7796,483.6616,482.6904,482.7004,5690.0
2024-10-04 15:50:00,486.97,487.52,486.58,486.77,17574.0,482.5913,483.1364,482.2048,482.3931,17574.0
2024-10-07 09:30:00,486.07,488.82,486.02,487.03,7205.0,481.6994,484.4247,481.6499,482.6508,7205.0
2024-10-07 09:40:00,486.71,487.7,485.84,485.84,1109.0,482.3337,483.3148,481.4715,481.4715,1109.0
2024-10-07 09:50:00,486.54,486.71,486.2,486.52,1667.0,482.1652,482.3337,481.8283,482.1454,1667.0
2024-10-07 10:00:00,486.23,487.55,485.32,487.05,1872.0,481.858,483.1661,480.9562,482.6706,1872.0
2024-10-07 10:10:00,486.97,487.52,486.4,487.52,1201.0,482.5913,483.1364,482.0265,483.1364,1201.0
2024-10-07 10:20:00,487.38,487.38,485.96,486.0,2351.0,482.9977,482.9977,481.5904,481.6301,2351.0
2024-10-07 10:30:00,485.43,486.79,485.41,486.46,2677.0,481.0652,482.413,481.0454,482.0859,2677.0
2024-10-07 10:40:00,486.41,487.08,486.41,487.08,4431.0,482.0364,482.7004,482.0364,482.7004,4431.0
2024-10-07 10:50:00,487.12,487.3,486.84,486.97,1883.0,482.74,482.9184,482.4625,482.5913,1883.0
2024-10-07 11:00:00,486.87,487.88,486.4,487.71,1036.0,482.4922,483.4932,482.0265,483.3247,1036.0
2024-10-07 11:10:00,487.79,488.46,487.52,487.52,1415.0,483.404,484.0679,483.1364,483.1364,1415.0
2024-10-07 11:20:00,488.66,489.35,488.53,489.22,3475.0,484.2661,484.9499,484.1373,484.8211,3475.0
2024-10-07 11:30:00,489.04,489.15,488.72,489.15,1719.0,484.6427,484.7517,484.3256,484.7517,1719.0
2024-10-07 11:40:00,488.97,488.97,488.34,488.35,16750.0,484.5734,484.5734,483.949,483.9589,16750.0
2024-10-07 11:50:00,487.41,487.83,486.54,486.54,762.0,483.0274,483.4436,482.1652,482.1652,762.0
2024-10-07 12:00:00,486.54,487.44,486.54,487.44,1913.0,482.1652,483.0571,482.1652,483.0571,1913.0
2024-10-07 12:10:00,486.56,486.56,486.2,486.2,652.0,482.185,482.185,481.8283,481.8283,652.0
2024-10-07 12:20:00,486.4,486.41,486.4,486.41,305.0,482.0265,482.0364,482.0265,482.0364,305.0
2024-10-07 12:30:00,486.41,486.41,486.22,486.22,200.0,482.0364,482.0364,481.8481,481.8481,200.0
2024-10-07 12:40:00,486.09,486.09,484.78,485.71,1636.0,481.7193,481.7193,480.421,481.3427,1636.0
2024-10-07 12:50:00,485.71,485.71,485.71,485.71,100.0,481.3427,481.3427,481.3427,481.3427,100.0
2024-10-07 13:00:00,485.31,485.4,484.19,484.2,1099.0,480.9463,481.0355,479.8363,479.8462,1099.0
2024-10-07 13:10:00,483.74,484.23,483.73,484.0,1727.0,479.3904,479.876,479.3805,479.648,1727.0
2024-10-07 13:20:00,483.83,483.91,483.35,483.38,4074.0,479.4796,479.5589,479.0039,479.0336,4074.0
2024-10-07 13:30:00,483.16,483.98,483.16,483.98,3455.0,478.8156,479.6282,478.8156,479.6282,3455.0
2024-10-07 13:40:00,483.72,483.72,483.04,483.04,600.0,479.3706,479.3706,478.6967,478.6967,600.0
2024-10-07 13:50:00,483.25,483.25,482.19,482.61,646.0,478.9048,478.9048,477.8543,478.2705,646.0
2024-10-07 14:00:00,482.48,482.48,482.12,482.12,548.0,478.1417,478.1417,477.785,477.785,548.0
2024-10-07 14:10:00,482.15,482.93,482.15,482.39,1018.0,477.8147,478.5877,477.8147,478.0525,1018.0
2024-10-07 14:20:00,482.13,482.13,482.12,482.12,235.0,477.7949,477.7949,477.785,477.785,235.0
2024-10-07 14:30:00,481.48,482.38,481.46,482.16,1334.0,477.1507,478.0426,477.1309,477.8246,1334.0
2024-10-07 14:40:00,481.49,481.49,480.07,480.07,490.0,477.1606,477.1606,475.7534,475.7534,490.0
2024-10-07 14:50:00,480.53,480.72,479.83,480.32,4241.0,476.2092,476.3975,475.5155,476.0011,4241.0
2024-10-07 15:00:00,480.34,481.42,480.02,481.42,3038.0,476.021,477.0912,475.7038,477.0912,3038.0
2024-10-07 15:10:00,481.41,481.66,481.24,481.66,2856.0,477.0813,477.3291,476.9129,477.3291,2856.0
2024-10-07 15:20:00,481.18,481.32,481.02,481.12,1400.0,476.8534,476.9921,476.6948,476.7939,1400.0
2024-10-07 15:30:00,481.1,481.33,480.8,480.96,3914.0,476.7741,477.0021,476.4768,476.6354,3914.0
2024-10-07 15:40:00,480.83,481.7,480.82,481.7,5701.0,476.5066,477.3687,476.4966,477.3687,5701.0
2024-10-07 15:50:00,482.11,482.71,480.47,480.56,24784.0,477.775,478.3696,476.1498,476.239,24784.0
2024-10-08 09:30:00,481.23,482.47,480.38,481.8,6575.0,476.903,478.1318,476.0606,477.4678,6575.0
2024-10-08 09:40:00,481.41,481.84,480.41,480.42,900.0,477.0813,477.5075,476.0903,476.1002,900.0
2024-10-08 09:50:00,482.29,482.29,481.43,481.44,1702.0,477.9534,477.9534,477.1012,477.1111,1702.0
2024-10-08 10:00:00,481.38,482.29,481.23,481.24,5126.0,477.0516,477.9534,476.903,476.9129,5126.0
2024-10-08 10:10:00,482.02,482.02,480.88,481.71,1100.0,477.6859,477.6859,476.5561,477.3786,1100.0
2024-10-08 10:20:00,481.3,482.18,481.3,481.73,1738.0,476.9723,477.8444,476.9723,477.3985,1738.0
2024-10-08 10:30:00,481.69,482.55,481.27,481.6,2857.0,477.3588,478.2111,476.9426,477.2696,2857.0
2024-10-08 10:40:00,481.93,483.0,481.3,482.24,4756.0,477.5967,478.657,476.9723,477.9039,4756.0
2024-10-08 10:50:00,481.16,481.83,481.16,481.47,3640.0,476.8336,477.4976,476.8336,477.1408,3640.0
2024-10-08 11:00:00,481.55,482.01,481.54,482.0,4143.0,477.2201,477.6759,477.2102,477.666,4143.0
2024-10-08 11:10:00,482.0,482.44,481.73,482.05,4571.0,477.666,478.1021,477.3985,477.7156,4571.0
2024-10-08 11:20:00,481.96,482.13,481.63,481.86,3395.0,477.6264,477.7949,477.2994,477.5273,3395.0
2024-10-08 11:30:00,481.79,482.1,481.71,481.91,3284.0,477.4579,477.7651,477.3786,477.5768,3284.0
2024-10-08 11:40:00,481.77,482.38,481.77,482.38,1981.0,477.4381,478.0426,477.4381,478.0426,1981.0
2024-10-08 11:50:00,482.39,482.61,482.38,482.61,945.0,478.0525,478.2705,478.0426,478.2705,945.0
2024-10-08 12:00:00,482.81,483.3,482.55,482.88,1885.0,478.4687,478.9543,478.2111,478.5381,1885.0
2024-10-08 12:10:00,482.88,482.88,482.46,482.66,993.0,478.5381,478.5381,478.1219,478.3201,993.0
2024-10-08 12:20:00,482.66,482.68,482.34,482.52,1611.0,478.3201,478.3399,478.003,478.1814,1611.0
2024-10-08 12:30:00,482.52,482.61,482.39,482.45,1387.0,478.1814,478.2705,478.0525,478.112,1387.0
2024-10-08 12:40:00,482.5,483.0,482.45,482.52,2415.0,478.1615,478.657,478.112,478.1814,2415.0
2024-10-08 12:50:00,482.6,482.9,482.6,482.73,1579.0,478.2606,478.5579,478.2606,478.3895,1579.0
2024-10-08 13:00:00,482.75,482.76,481.99,481.99,1100.0,478.4093,478.4192,477.6561,477.6561,1100.0
2024-10-08 13:10:00,481.8,481.8,481.57,481.57,534.0,477.4678,477.4678,477.2399,477.2399,534.0
2024-10-08 13:20:00,481.74,482.14,481.74,482.11,900.0,477.4084,477.8048,477.4084,477.775,900.0
2024-10-08 13:30:00,481.89,482.07,481.8,481.95,1409.0,477.557,477.7354,477.4678,477.6165,1409.0
2024-10-08 13:40:00,481.94,481.95,481.9,481.95,500.0,477.6066,477.6165,477.5669,477.6165,500.0
2024-10-08 13:50:00,481.34,482.02,481.34,481.76,1898.0,477.012,477.6859,477.012,477.4282,1898.0
2024-10-08 14:00:00,482.04,482.67,482.04,482.67,1734.0,477.7057,478.33,477.7057,478.33,1734.0
2024-10-08 14:10:00,482.68,482.88,482.58,482.86,1761.0,478.3399,478.5381,478.2408,478.5183,1761.0
2024-10-08 14:20:00,483.03,483.03,482.87,482.87,1500.0,478.6868,478.6868,478.5282,478.5282,1500.0
2024-10-08 14:30:00,482.87,484.12,482.87,484.12,1914.0,478.5282,479.767,478.5282,479.767,1914.0
2024-10-08 14:40:00,484.3,484.52,484.06,484.52,7577.0,479.9454,480.1634,479.7075,480.1634,7577.0
2024-10-08 14:50:00,484.56,484.59,483.89,484.18,2978.0,480.203,480.2327,479.539,479.8264,2978.0
2024-10-08 15:00:00,484.18,484.18,483.23,483.51,2153.0,479.8264,479.8264,478.885,479.1625,2153.0
2024-10-08 15:10:00,483.53,484.37,483.52,484.07,3078.0,479.1823,480.0147,479.1724,479.7174,3078.0
2024-10-08 15:20:00,484.2,484.7,484.14,484.47,1663.0,479.8462,480.3418,479.7868,480.1138,1663.0
2024-10-08 15:30:00,484.22,484.76,484.2,484.57,1500.0,479.8661,480.4012,479.8462,480.2129,1500.0
2024-10-08 15:40:00,484.57,484.79,484.03,484.54,3039.0,480.2129,480.4309,479.6778,480.1832,3039.0
2024-10-08 15:50:00,484.39,484.85,483.73,483.78,13984.0,480.0345,480.4904,479.3805,479.43,13984.0
2024-10-09 09:30:00,483.73,487.94,483.73,486.54,4231.0,479.3805,483.5526,479.3805,482.1652,4231.0
2024-10-09 09:40:00,487.0,488.01,486.94,487.64,1804.0,482.6211,483.622,482.5616,483.2553,1804.0
2024-10-09 09:50:00,488.1,488.96,488.09,488.37,1067.0,483.7112,484.5634,483.7013,483.9788,1067.0
2024-10-09 10:00:00,488.67,489.07,488.08,488.55,1135.0,484.2761,484.6725,483.6914,484.1571,1135.0
2024-10-09 10:10:00,488.62,489.43,486.98,487.08,3404.0,484.2265,485.0292,482.6013,482.7004,3404.0
2024-10-09 10:20:00,487.54,488.36,487.38,488.36,1281.0,483.1562,483.9688,482.9977,483.9688,1281.0
2024-10-09 10:30:00,487.94,488.39,487.94,488.27,1018.0,483.5526,483.9986,483.5526,483.8797,1018.0
2024-10-09 10:40:00,488.71,489.31,488.17,488.17,1620.0,484.3157,484.9103,483.7806,483.7806,1620.0
2024-10-09 10:50:00,488.91,489.29,488.62,489.28,2007.0,484.5139,484.8905,484.2265,484.8806,2007.0
2024-10-09 11:00:00,489.73,490.52,489.73,490.26,1581.0,485.3265,486.1094,485.3265,485.8518,1581.0
2024-10-09 11:10:00,490.35,490.77,490.35,490.76,1180.0,485.941,486.3572,485.941,486.3473,1180.0
2024-10-09 11:20:00,490.64,491.48,490.64,491.28,1400.0,486.2283,487.0608,486.2283,486.8626,1400.0
2024-10-09 11:30:00,491.26,491.28,491.25,491.26,992.0,486.8428,486.8626,486.8329,486.8428,992.0
2024-10-09 11:40:00,491.46,492.37,491.45,492.24,1728.0,487.041,487.9428,487.0311,487.814,1728.0
2024-10-09 11:50:00,492.5,492.58,492.28,492.29,1678.0,488.0716,488.1509,487.8536,487.8635,1678.0
2024-10-09 12:00:00,492.21,492.3,491.48,492.2,1774.0,487.7842,487.8734,487.0608,487.7743,1774.0
2024-10-09 12:10:00,492.08,492.31,492.07,492.1,900.0,487.6554,487.8833,487.6455,487.6752,900.0
2024-10-09 12:20:00,492.1,492.1,491.68,491.69,1042.0,487.6752,487.6752,487.259,487.2689,1042.0
2024-10-09 12:30:00,491.55,492.23,491.55,492.23,923.0,487.1302,487.804,487.1302,487.804,923.0
2024-10-09 12:40:00,492.48,493.01,492.48,492.76,940.0,488.0518,488.577,488.0518,488.3293,940.0
2024-10-09 12:50:00,492.61,492.61,492.18,492.19,727.0,488.1806,488.1806,487.7545,487.7644,727.0
2024-10-09 13:00:00,492.6,492.8,492.37,492.5,2067.0,488.1707,488.3689,487.9428,488.0716,2067.0
2024-10-09 13:10:00,492.8,493.5,492.8,493.25,1513.0,488.3689,489.0626,488.3689,488.8149,1513.0
2024-10-09 13:20:00,493.37,493.38,493.12,493.15,1070.0,488.9338,488.9437,488.686,488.7158,1070.0
2024-10-09 13:30:00,493.14,493.14,492.56,493.06,1960.0,488.7059,488.7059,488.1311,488.6266,1960.0
2024-10-09 13:40:00,493.23,493.29,492.76,492.95,1464.0,488.7951,488.8545,488.3293,488.5176,1464.0
2024-10-09 13:50:00,492.94,493.26,492.16,492.16,3705.0,488.5077,488.8248,487.7347,487.7347,3705.0
2024-10-09 14:00:00,492.12,492.57,491.69,492.47,1709.0,487.695,488.141,487.2689,488.0419,1709.0
2024-10-09 14:10:00,492.27,492.27,491.98,491.98,1657.0,487.8437,487.8437,487.5563,487.5563,1657.0
2024-10-09 14:20:00,492.21,492.21,491.65,492.06,2963.0,487.7842,487.7842,487.2293,487.6356,2963.0
2024-10-09 14:30:00,491.61,491.97,491.02,491.96,2651.0,487.1896,487.5464,486.6049,487.5365,2651.0
2024-10-09 14:40:00,491.94,491.94,491.03,491.54,2052.0,487.5167,487.5167,486.6148,487.1203,2052.0
2024-10-09 14:50:00,491.23,491.38,491.0,491.34,1662.0,486.813,486.9617,486.5851,486.922,1662.0
2024-10-09 15:00:00,490.87,491.33,490.87,491.29,1903.0,486.4563,486.9121,486.4563,486.8725,1903.0
2024-10-09 15:10:00,491.38,492.0,491.25,492.0,2232.0,486.9617,487.5761,486.8329,487.5761,2232.0
2024-10-09 15:20:00,491.98,492.2,491.77,492.16,1712.0,487.5563,487.7743,487.3482,487.7347,1712.0
2024-10-09 15:30:00,492.39,492.46,491.78,491.79,3251.0,487.9626,488.032,487.3581,487.368,3251.0
2024-10-09 15:40:00,491.96,493.08,491.75,493.08,3730.0,487.5365,488.6464,487.3284,488.6464,3730.0
2024-10-09 15:50:00,493.07,494.24,493.07,493.52,22562.0,488.6365,489.796,488.6365,489.0824,22562.0
2024-10-10 09:30:00,493.8,493.8,493.1,493.1,4700.0,489.3599,489.3599,488.6662,488.6662,4700.0
2024-10-10 09:40:00,493.1,493.94,492.56,492.56,2379.0,488.6662,489.4987,488.1311,488.1311,2379.0
2024-10-10 09:50:00,492.56,494.05,492.56,493.34,3042.0,488.1311,489.6077,488.1311,488.9041,3042.0
2024-10-10 10:00:00,492.9,494.36,492.76,494.36,3341.0,488.468,489.9149,488.3293,489.9149,3341.0
2024-10-10 10:10:00,494.15,495.25,494.06,494.62,843.0,489.7068,490.7969,489.6176,490.1726,843.0
2024-10-10 10:20:00,494.91,494.91,494.29,494.42,1149.0,490.4599,490.4599,489.8455,489.9744,1149.0
2024-10-10 10:30:00,494.99,495.0,493.43,493.43,4159.0,490.5392,490.5491,488.9933,488.9933,4159.0
2024-10-10 10:40:00,494.02,494.02,493.07,493.39,2049.0,489.578,489.578,488.6365,488.9536,2049.0
2024-10-10 10:50:00,493.37,493.37,492.97,492.97,1100.0,488.9338,488.9338,488.5374,488.5374,1100.0
2024-10-10 11:00:00,492.93,493.94,492.66,493.94,2120.0,488.4978,489.4987,488.2302,489.4987,2120.0
2024-10-10 11:10:00,493.94,494.4,493.63,494.1,1023.0,489.4987,489.9545,489.1915,489.6572,1023.0
2024-10-10 11:20:00,494.31,494.31,493.93,494.05,832.0,489.8653,489.8653,489.4888,489.6077,832.0
2024-10-10 11:30:00,494.43,494.43,493.6,493.76,2228.0,489.9843,489.9843,489.1617,489.3203,2228.0
2024-10-10 11:40:00,493.76,494.11,493.76,494.03,710.0,489.3203,489.6671,489.3203,489.5879,710.0
2024-10-10 11:50:00,494.04,494.38,494.04,494.37,803.0,489.5978,489.9347,489.5978,489.9248,803.0
2024-10-10 12:00:00,493.95,494.44,493.95,494.44,355.0,489.5086,489.9942,489.5086,489.9942,355.0
2024-10-10 12:10:00,494.44,494.44,494.11,494.12,218.0,489.9942,489.9942,489.6671,489.6771,218.0
2024-10-10 12:20:00,494.55,494.58,494.31,494.58,1205.0,490.1032,490.1329,489.8653,490.1329,1205.0
2024-10-10 12:30:00,494.58,494.58,494.57,494.57,290.0,490.1329,490.1329,490.123,490.123,290.0
2024-10-10 12:40:00,493.73,493.73,493.13,493.4,501.0,489.2906,489.2906,488.696,488.9635,501.0
2024-10-10 12:50:00,493.0,493.43,492.89,493.06,800.0,488.5671,488.9933,488.4581,488.6266,800.0
2024-10-10 13:00:00,492.81,492.87,491.52,491.52,1634.0,488.3788,488.4383,487.1004,487.1004,1634.0
2024-10-10 13:10:00,491.13,492.27,491.13,492.05,1857.0,486.7139,487.8437,486.7139,487.6257,1857.0
2024-10-10 13:20:00,492.59,492.6,492.04,492.04,609.0,488.1608,488.1707,487.6158,487.6158,609.0
2024-10-10 13:30:00,492.04,492.04,492.04,492.04,222.0,487.6158,487.6158,487.6158,487.6158,222.0
2024-10-10 13:40:00,491.98,492.0,491.52,491.52,827.0,487.5563,487.5761,487.1004,487.1004,827.0
2024-10-10 13:50:00,490.77,491.4,490.56,491.4,1358.0,486.3572,486.9815,486.1491,486.9815,1358.0
2024-10-10 14:00:00,490.82,491.74,490.82,491.74,424.0,486.4067,487.3185,486.4067,487.3185,424.0
2024-10-10 14:10:00,491.2,491.25,490.65,490.66,1405.0,486.7833,486.8329,486.2383,486.2482,1405.0
2024-10-10 14:20:00,490.88,490.98,490.88,490.98,500.0,486.4662,486.5653,486.4662,486.5653,500.0
2024-10-10 14:30:00,490.09,490.09,490.09,490.09,200.0,485.6833,485.6833,485.6833,485.6833,200.0
2024-10-10 14:40:00,490.47,490.5,490.16,490.5,1027.0,486.0599,486.0896,485.7527,486.0896,1027.0
2024-10-10 14:50:00,490.52,490.71,490.25,490.65,1358.0,486.1094,486.2977,485.8419,486.2383,1358.0
2024-10-10 15:00:00,490.81,490.87,490.61,490.87,462.0,486.3968,486.4563,486.1986,486.4563,462.0
2024-10-10 15:10:00,490.87,490.87,489.85,490.29,5672.0,486.4563,486.4563,485.4454,485.8815,5672.0
2024-10-10 15:20:00,490.37,491.02,490.27,490.76,6289.0,485.9608,486.6049,485.8617,486.3473,6289.0
2024-10-10 15:30:00,490.88,491.05,490.45,490.76,6005.0,486.4662,486.6347,486.0401,486.3473,6005.0
2024-10-10 15:40:00,490.85,491.79,490.76,491.79,5257.0,486.4365,487.368,486.3473,487.368,5257.0
2024-10-10 15:50:00,491.79,492.87,491.19,491.23,19088.0,487.368,488.4383,486.7734,486.813,19088.0
2024-10-11 09:30:00,493.18,497.25,493.18,496.7,2780.0,488.7455,492.7789,488.7455,492.2339,2780.0
2024-10-11 09:40:00,496.97,497.48,496.96,497.34,303.0,492.5014,493.0068,492.4915,492.8681,303.0
2024-10-11 09:50:00,499.0,499.02,499.0,499.02,300.0,494.5132,494.533,494.5132,494.533,300.0
2024-10-11 10:00:00,498.94,500.53,497.99,499.91,11707.0,494.4537,496.0294,493.5123,495.415,11707.0
2024-10-11 10:10:00,499.9,500.25,499.34,500.25,1984.0,495.4051,495.7519,494.8501,495.7519,1984.0
2024-10-11 10:20:00,499.51,500.28,499.35,499.62,1747.0,495.0186,495.7817,494.86,495.1276,1747.0
2024-10-11 10:30:00,499.71,499.71,499.24,499.54,600.0,495.2168,495.2168,494.751,495.0483,600.0
2024-10-11 10:40:00,499.54,500.29,499.46,500.28,1100.0,495.0483,495.7916,494.969,495.7817,1100.0
2024-10-11 10:50:00,500.34,501.17,500.32,500.89,2416.0,495.8411,496.6637,495.8213,496.3862,2416.0
2024-10-11 11:00:00,500.68,501.39,500.6,501.39,4238.0,496.1781,496.8817,496.0988,496.8817,4238.0
2024-10-11 11:10:00,501.3,502.11,501.3,501.93,2704.0,496.7925,497.5952,496.7925,497.4168,2704.0
2024-10-11 11:20:00,501.81,501.97,500.85,501.57,2369.0,497.2979,497.4565,496.3465,497.0601,2369.0
2024-10-11 11:30:00,501.82,502.06,501.29,502.06,1243.0,497.3078,497.5457,496.7826,497.5457,1243.0
2024-10-11 11:40:00,501.95,502.47,501.82,502.27,3003.0,497.4366,497.952,497.3078,497.7538,3003.0
2024-10-11 11:50:00,502.27,502.3,501.93,501.93,908.0,497.7538,497.7835,497.4168,497.4168,908.0
2024-10-11 12:00:00,501.33,501.89,501.28,501.66,1044.0,496.8222,497.3772,496.7727,497.1493,1044.0
2024-10-11 12:10:00,501.21,501.43,501.01,501.43,642.0,496.7033,496.9213,496.5051,496.9213,642.0
2024-10-11 12:20:00,500.69,500.69,499.98,499.98,830.0,496.188,496.188,495.4844,495.4844,830.0
2024-10-11 12:30:00,500.18,500.18,499.61,499.61,300.0,495.6826,495.6826,495.1177,495.1177,300.0
2024-10-11 12:40:00,499.54,500.38,499.45,499.72,910.0,495.0483,495.8808,494.9591,495.2267,910.0
2024-10-11 12:50:00,499.61,499.62,498.56,499.33,2184.0,495.1177,495.1276,494.0771,494.8402,2184.0
2024-10-11 13:00:00,499.31,499.31,498.61,498.61,500.0,494.8204,494.8204,494.1267,494.1267,500.0
2024-10-11 13:10:00,498.88,498.88,498.86,498.86,567.0,494.3943,494.3943,494.3744,494.3744,567.0
2024-10-11 13:20:00,498.48,499.09,498.48,499.09,310.0,493.9978,494.6024,493.9978,494.6024,310.0
2024-10-11 13:30:00,498.98,499.22,498.87,498.9,1433.0,494.4934,494.7312,494.3843,494.4141,1433.0
2024-10-11 13:40:00,499.16,499.96,499.16,499.96,400.0,494.6717,495.4645,494.6717,495.4645,400.0
2024-10-11 13:50:00,499.96,499.96,499.82,499.82,200.0,495.4645,495.4645,495.3258,495.3258,200.0
2024-10-11 14:00:00,499.85,500.1,499.83,499.83,899.0,495.3555,495.6033,495.3357,495.3357,899.0
2024-10-11 14:10:00,499.87,500.25,499.87,500.24,600.0,495.3754,495.7519,495.3754,495.742,600.0
2024-10-11 14:20:00,500.01,500.05,499.73,499.73,1102.0,495.5141,495.5537,495.2366,495.2366,1102.0
2024-10-11 14:30:00,499.78,499.82,499.41,499.42,1500.0,495.2862,495.3258,494.9195,494.9294,1500.0
2024-10-11 14:40:00,499.53,500.35,499.53,499.95,3544.0,495.0384,495.851,495.0384,495.4546,3544.0
2024-10-11 14:50:00,499.66,499.83,499.55,499.74,1716.0,495.1672,495.3357,495.0582,495.2465,1716.0
2024-10-11 15:00:00,499.99,500.6,499.93,500.26,3464.0,495.4943,496.0988,495.4348,495.7618,3464.0
2024-10-11 15:10:00,500.57,500.9,500.57,500.89,408.0,496.0691,496.3961,496.0691,496.3862,408.0
2024-10-11 15:20:00,500.88,500.88,500.07,500.08,1798.0,496.3763,496.3763,495.5736,495.5835,1798.0
2024-10-11 15:30:00,500.04,500.57,500.04,500.38,4098.0,495.5438,496.0691,495.5438,495.8808,4098.0
2024-10-11 15:40:00,500.4,501.48,500.26,501.35,3934.0,495.9006,496.9709,495.7618,496.842,3934.0
2024-10-11 15:50:00,501.38,502.97,501.13,502.45,32188.0,496.8718,498.4475,496.624,497.9322,32188.0
2024-10-14 09:30:00,503.54,503.54,499.87,501.3,3949.0,499.0124,499.0124,495.3754,496.7925,3949.0
2024-10-14 09:40:00,501.3,501.41,498.86,501.26,1792.0,496.7925,496.9015,494.3744,496.7529,1792.0
2024-10-14 09:50:00,500.0,501.8,500.0,501.62,1032.0,495.5042,497.288,495.5042,497.1096,1032.0
2024-10-14 10:00:00,502.64,502.64,502.1,502.1,736.0,498.1204,498.1204,497.5853,497.5853,736.0
2024-10-14 10:10:00,500.97,501.62,500.5,501.11,700.0,496.4655,497.1096,495.9997,496.6042,700.0
2024-10-14 10:20:00,501.72,501.73,501.1,501.41,2241.0,497.2087,497.2186,496.5943,496.9015,2241.0
2024-10-14 10:30:00,501.6,502.74,501.6,502.27,3001.0,497.0898,498.2195,497.0898,497.7538,3001.0
2024-10-14 10:40:00,502.6,502.6,501.7,502.24,687.0,498.0808,498.0808,497.1889,497.724,687.0
2024-10-14 10:50:00,502.71,502.78,502.18,502.42,1300.0,498.1898,498.2592,497.6646,497.9024,1300.0
2024-10-14 11:00:00,502.43,502.8,502.43,502.58,502.0,497.9123,498.279,497.9123,498.061,502.0
2024-10-14 11:10:00,502.47,502.69,502.46,502.69,802.0,497.952,498.17,497.9421,498.17,802.0
2024-10-14 11:20:00,502.14,502.81,502.13,502.33,1952.0,497.6249,498.2889,497.615,497.8132,1952.0
2024-10-14 11:30:00,502.26,502.26,501.08,501.55,2405.0,497.7439,497.7439,496.5745,497.0402,2405.0
2024-10-14 11:40:00,501.53,501.73,501.45,501.45,660.0,497.0204,497.2186,496.9411,496.9411,660.0
2024-10-14 11:50:00,501.88,502.12,501.87,502.12,1716.0,497.3673,497.6051,497.3574,497.6051,1716.0
2024-10-14 12:00:00,502.25,502.42,502.24,502.42,410.0,497.734,497.9024,497.724,497.9024,410.0
2024-10-14 12:10:00,502.3,502.57,502.25,502.5,1217.0,497.7835,498.0511,497.734,497.9817,1217.0
2024-10-14 12:20:00,502.49,502.49,502.15,502.15,700.0,497.9718,497.9718,497.6348,497.6348,700.0
2024-10-14 12:30:00,502.38,503.32,502.38,503.32,2452.0,497.8628,498.7943,497.8628,498.7943,2452.0
2024-10-14 12:40:00,503.32,503.32,502.87,502.96,1215.0,498.7943,498.7943,498.3484,498.4376,1215.0
2024-10-14 12:50:00,503.09,503.26,503.04,503.26,1000.0,498.5664,498.7349,498.5168,498.7349,1000.0
2024-10-14 13:00:00,502.86,502.91,502.86,502.91,900.0,498.3385,498.388,498.3385,498.388,900.0
2024-10-14 13:10:00,502.75,502.82,502.0,502.14,2098.0,498.2295,498.2988,497.4862,497.6249,2098.0
2024-10-14 13:20:00,502.2,502.25,502.1,502.25,945.0,497.6844,497.734,497.5853,497.734,945.0
2024-10-14 13:30:00,502.25,502.25,501.49,501.92,834.0,497.734,497.734,496.9808,497.4069,834.0
2024-10-14 13:40:00,501.81,501.96,501.67,501.68,1663.0,497.2979,497.4466,497.1592,497.1691,1663.0
2024-10-14 13:50:00,501.95,502.26,501.95,502.26,1864.0,497.4366,497.7439,497.4366,497.7439,1864.0
2024-10-14 14:00:00,502.09,502.56,502.08,502.53,723.0,497.5754,498.0412,497.5655,498.0114,723.0
2024-10-14 14:10:00,502.8,503.05,502.8,502.93,701.0,498.279,498.5268,498.279,498.4078,701.0
2024-10-14 14:20:00,502.93,502.93,502.68,502.91,986.0,498.4078,498.4078,498.1601,498.388,986.0
2024-10-14 14:30:00,503.03,503.29,503.03,503.27,1476.0,498.5069,498.7646,498.5069,498.7448,1476.0
2024-10-14 14:40:00,503.28,503.56,503.24,503.24,3317.0,498.7547,499.0322,498.715,498.715,3317.0
2024-10-14 14:50:00,503.01,503.01,502.2,502.7,1338.0,498.4871,498.4871,497.6844,498.1799,1338.0
2024-10-14 15:00:00,502.48,502.77,502.3,502.52,2000.0,497.9619,498.2493,497.7835,498.0015,2000.0
2024-10-14 15:10:00,502.54,503.21,502.54,503.21,2675.0,498.0213,498.6853,498.0213,498.6853,2675.0
2024-10-14 15:20:00,503.2,503.6,503.19,503.35,2677.0,498.6754,499.0718,498.6655,498.8241,2677.0
2024-10-14 15:30:00,503.22,503.46,503.18,503.3,2740.0,498.6952,498.9331,498.6556,498.7745,2740.0
2024-10-14 15:40:00,503.27,504.37,503.12,504.37,5336.0,498.7448,499.8349,498.5961,499.8349,5336.0
2024-10-14 15:50:00,504.15,504.82,503.5,504.52,17706.0,499.6169,500.2808,498.9727,499.9835,17706.0
2024-10-15 09:30:00,509.41,514.59,509.41,512.78,15496.0,504.8296,509.963,504.8296,508.1693,15496.0
2024-10-15 09:40:00,512.34,514.48,512.33,512.84,5678.0,507.7332,509.854,507.7233,508.2287,5678.0
2024-10-15 09:50:00,513.35,514.23,512.06,514.23,5528.0,508.7341,509.6062,507.4557,509.6062,5528.0
2024-10-15 10:00:00,513.64,514.39,512.68,512.68,3622.0,509.0215,509.7648,508.0702,508.0702,3622.0
2024-10-15 10:10:00,512.87,516.14,512.45,514.88,6869.0,508.2585,511.4991,507.8422,510.2504,6869.0
2024-10-15 10:20:00,514.88,516.06,514.17,515.74,6989.0,510.2504,511.4198,509.5468,511.1027,6989.0
2024-10-15 10:30:00,515.46,515.85,514.6,514.67,1736.0,510.8252,511.2117,509.9729,510.0423,1736.0
2024-10-15 10:40:00,515.39,515.39,513.32,513.38,961.0,510.7558,510.7558,508.7044,508.7639,961.0
2024-10-15 10:50:00,512.88,513.7,512.88,513.7,2884.0,508.2684,509.081,508.2684,509.081,2884.0
2024-10-15 11:00:00,513.5,514.13,513.48,514.13,1567.0,508.8828,509.5071,508.863,509.5071,1567.0
2024-10-15 11:10:00,514.53,514.53,513.34,514.1,1388.0,509.9035,509.9035,508.7242,509.4774,1388.0
2024-10-15 11:20:00,514.92,515.26,514.59,514.92,1614.0,510.29,510.627,509.963,510.29,1614.0
2024-10-15 11:30:00,515.53,515.53,515.35,515.35,854.0,510.8945,510.8945,510.7162,510.7162,854.0
2024-10-15 11:40:00,514.48,515.57,514.15,515.05,6053.0,509.854,510.9342,509.527,510.4189,6053.0
2024-10-15 11:50:00,514.91,515.9,514.75,514.75,3710.0,510.2801,511.2612,510.1216,510.1216,3710.0
2024-10-15 12:00:00,514.8,516.05,514.8,516.01,3843.0,510.1711,511.4099,510.1711,511.3702,3843.0
2024-10-15 12:10:00,515.87,516.27,515.65,516.27,2769.0,511.2315,511.6279,511.0135,511.6279,2769.0
2024-10-15 12:20:00,516.34,517.82,516.34,517.82,1448.0,511.6973,513.164,511.6973,513.164,1448.0
2024-10-15 12:30:00,517.52,517.6,516.58,516.58,4598.0,512.8666,512.9459,511.9351,511.9351,4598.0
2024-10-15 12:40:00,516.57,516.57,516.13,516.46,1395.0,511.9252,511.9252,511.4891,511.8162,1395.0
2024-10-15 12:50:00,516.67,517.23,516.41,516.75,1824.0,512.0243,512.5793,511.7666,512.1036,1824.0
2024-10-15 13:00:00,516.68,517.4,516.61,516.9,4160.0,512.0342,512.7477,511.9648,512.2522,4160.0
2024-10-15 13:10:00,516.94,516.94,516.25,516.39,2762.0,512.2919,512.2919,511.6081,511.7468,2762.0
2024-10-15 13:20:00,516.16,516.16,515.84,516.05,1304.0,511.5189,511.5189,511.2018,511.4099,1304.0
2024-10-15 13:30:00,516.38,517.11,516.15,516.69,4279.0,511.7369,512.4603,511.509,512.0441,4279.0
2024-10-15 13:40:00,517.04,517.04,515.83,516.15,7096.0,512.391,512.391,511.1918,511.509,7096.0
2024-10-15 13:50:00,516.05,516.05,514.73,514.88,2198.0,511.4099,511.4099,510.1017,510.2504,2198.0
2024-10-15 14:00:00,514.72,515.0,514.67,514.71,1331.0,510.0918,510.3693,510.0423,510.0819,1331.0
2024-10-15 14:10:00,514.43,514.65,514.11,514.11,2052.0,509.8044,510.0225,509.4873,509.4873,2052.0
2024-10-15 14:20:00,514.07,514.3,513.79,513.8,790.0,509.4477,509.6756,509.1702,509.1801,790.0
2024-10-15 14:30:00,513.83,514.04,513.74,513.8,1975.0,509.2098,509.4179,509.1206,509.1801,1975.0
2024-10-15 14:40:00,513.82,513.85,513.42,513.43,3076.0,509.1999,509.2296,508.8035,508.8134,3076.0
2024-10-15 14:50:00,513.5,513.83,513.09,513.17,2039.0,508.8828,509.2098,508.4765,508.5558,2039.0
2024-10-15 15:00:00,512.96,513.08,511.92,511.93,1757.0,508.3477,508.4666,507.317,507.3269,1757.0
2024-10-15 15:10:00,511.84,512.28,511.22,511.55,4611.0,507.2377,507.6738,506.6233,506.9503,4611.0
2024-10-15 15:20:00,511.66,511.7,511.52,511.52,1565.0,507.0593,507.099,506.9206,506.9206,1565.0
2024-10-15 15:30:00,511.44,511.55,510.76,510.99,8828.0,506.8413,506.9503,506.1674,506.3954,8828.0
2024-10-15 15:40:00,510.99,511.31,509.91,510.5,4934.0,506.3954,506.7125,505.3251,505.9098,4934.0
2024-10-15 15:50:00,510.25,511.83,510.11,511.48,20146.0,505.662,507.2278,505.5233,506.881,20146.0
2024-10-16 09:30:00,510.7,513.13,510.7,512.57,6670.0,506.108,508.5161,506.108,507.9612,6670.0
2024-10-16 09:40:00,512.53,514.59,512.53,514.31,8102.0,507.9215,509.963,507.9215,509.6855,8102.0
2024-10-16 09:50:00,514.17,515.06,514.16,514.2,1750.0,509.5468,510.4288,509.5369,509.5765,1750.0
2024-10-16 10:00:00,514.2,515.59,514.2,514.64,1802.0,509.5765,510.954,509.5765,510.0125,1802.0
2024-10-16 10:10:00,515.11,515.12,512.95,513.91,3686.0,510.4783,510.4882,508.3377,509.2891,3686.0
2024-10-16 10:20:00,513.4,514.7,512.36,513.72,2971.0,508.7837,510.072,507.753,509.1008,2971.0
2024-10-16 10:30:00,514.44,514.93,514.02,514.33,1595.0,509.8143,510.2999,509.3981,509.7053,1595.0
2024-10-16 10:40:00,514.04,514.04,512.88,513.98,2007.0,509.4179,509.4179,508.2684,509.3585,2007.0
2024-10-16 10:50:00,513.92,514.55,513.56,514.55,2333.0,509.299,509.9234,508.9423,509.9234,2333.0
2024-10-16 11:00:00,514.4,514.4,513.7,513.73,1449.0,509.7747,509.7747,509.081,509.1107,1449.0
2024-10-16 11:10:00,513.73,513.92,513.56,513.77,900.0,509.1107,509.299,508.9423,509.1504,900.0
2024-10-16 11:20:00,513.77,514.04,513.55,514.04,3265.0,509.1504,509.4179,508.9323,509.4179,3265.0
2024-10-16 11:30:00,513.91,513.92,513.75,513.78,733.0,509.2891,509.299,509.1305,509.1603,733.0
2024-10-16 11:40:00,513.51,514.22,513.51,513.91,1704.0,508.8927,509.5963,508.8927,509.2891,1704.0
2024-10-16 11:50:00,513.64,514.2,513.64,513.7,1946.0,509.0215,509.5765,509.0215,509.081,1946.0
2024-10-16 12:00:00,513.87,514.4,513.78,514.15,3551.0,509.2495,509.7747,509.1603,509.527,3551.0
2024-10-16 12:10:00,514.23,514.23,513.8,513.95,741.0,509.6062,509.6062,509.1801,509.3287,741.0
2024-10-16 12:20:00,513.95,513.95,512.54,512.76,2053.0,509.3287,509.3287,507.9314,508.1494,2053.0
2024-10-16 12:30:00,513.24,513.25,512.42,512.79,3343.0,508.6251,508.635,507.8125,508.1792,3343.0
2024-10-16 12:40:00,512.81,512.92,512.66,512.7,1858.0,508.199,508.308,508.0503,508.09,1858.0
2024-10-16 12:50:00,512.58,512.85,512.1,512.11,900.0,507.9711,508.2386,507.4954,507.5053,900.0
2024-10-16 13:00:00,512.35,512.43,511.62,512.05,1484.0,507.7431,507.8224,507.0197,507.4458,1484.0
2024-10-16 13:10:00,511.68,511.82,511.44,511.45,1003.0,507.0792,507.2179,506.8413,506.8512,1003.0
2024-10-16 13:20:00,511.42,512.2,511.42,512.2,1755.0,506.8215,507.5945,506.8215,507.5945,1755.0
2024-10-16 13:30:00,512.19,513.0,512.15,512.99,2614.0,507.5846,508.3873,507.5449,508.3774,2614.0
2024-10-16 13:40:00,512.98,513.22,512.62,512.68,1794.0,508.3675,508.6053,508.0107,508.0702,1794.0
2024-10-16 13:50:00,512.12,512.33,512.1,512.32,1020.0,507.5152,507.7233,507.4954,507.7134,1020.0
2024-10-16 14:00:00,512.34,512.7,512.33,512.7,1234.0,507.7332,508.09,507.7233,508.09,1234.0
2024-10-16 14:10:00,512.97,513.32,512.97,513.15,843.0,508.3576,508.7044,508.3576,508.5359,843.0
2024-10-16 14:20:00,513.33,513.89,513.33,513.7,1239.0,508.7143,509.2693,508.7143,509.081,1239.0
2024-10-16 14:30:00,513.95,514.07,513.95,514.07,507.0,509.3287,509.4477,509.3287,509.4477,507.0
2024-10-16 14:40:00,514.08,514.42,513.95,514.42,819.0,509.4576,509.7945,509.3287,509.7945,819.0
2024-10-16 14:50:00,514.02,514.26,514.02,514.14,1200.0,509.3981,509.636,509.3981,509.517,1200.0
2024-10-16 15:00:00,514.11,514.47,513.88,514.47,3277.0,509.4873,509.8441,509.2594,509.8441,3277.0
2024-10-16 15:10:00,514.78,515.37,514.66,515.37,2213.0,510.1513,510.736,510.0324,510.736,2213.0
2024-10-16 15:20:00,515.2,515.39,515.03,515.38,3455.0,510.5675,510.7558,510.399,510.7459,3455.0
2024-10-16 15:30:00,514.86,514.98,514.77,514.96,1179.0,510.2306,510.3495,510.1414,510.3297,1179.0
2024-10-16 15:40:00,514.77,516.15,514.77,516.15,4806.0,510.1414,511.509,510.1414,511.509,4806.0
2024-10-16 15:50:00,515.98,518.05,515.74,517.56,63452.0,511.3405,513.3919,511.1027,512.9063,63452.0
2024-10-17 09:30:00,520.35,520.61,518.18,518.75,4969.0,515.6712,515.9289,513.5207,514.0856,4969.0
2024-10-17 09:40:00,518.67,521.32,518.01,519.5,5685.0,514.0063,516.6325,513.3522,514.8288,5685.0
2024-10-17 09:50:00,519.81,522.19,519.81,522.19,5730.0,515.1361,517.4947,515.1361,517.4947,5730.0
2024-10-17 10:00:00,522.41,522.71,521.07,522.67,3377.0,517.7127,518.01,516.3847,517.9703,3377.0
2024-10-17 10:10:00,523.08,523.08,521.29,521.29,1000.0,518.3767,518.3767,516.6028,516.6028,1000.0
2024-10-17 10:20:00,521.91,521.91,520.46,520.46,1100.0,517.2172,517.2172,515.7802,515.7802,1100.0
2024-10-17 10:30:00,520.82,521.83,520.63,521.47,3721.0,516.137,517.1379,515.9487,516.7811,3721.0
2024-10-17 10:40:00,521.72,523.1,521.72,523.1,1503.0,517.0289,518.3965,517.0289,518.3965,1503.0
2024-10-17 10:50:00,523.57,523.57,522.97,522.98,500.0,518.8622,518.8622,518.2676,518.2776,500.0
2024-10-17 11:00:00,522.98,523.21,521.93,522.22,5292.0,518.2776,518.5055,517.237,517.5244,5292.0
2024-10-17 11:10:00,521.95,522.49,521.95,522.15,4898.0,517.2568,517.792,517.2568,517.455,4898.0
2024-10-17 11:20:00,522.29,523.01,522.22,522.67,2822.0,517.5938,518.3073,517.5244,517.9703,2822.0
2024-10-17 11:30:00,522.67,522.7,522.41,522.67,1263.0,517.9703,518.0001,517.7127,517.9703,1263.0
2024-10-17 11:40:00,522.78,522.85,522.58,522.58,500.0,518.0794,518.1487,517.8812,517.8812,500.0
2024-10-17 11:50:00,522.12,522.52,521.54,521.55,1300.0,517.4253,517.8217,516.8505,516.8604,1300.0
2024-10-17 12:00:00,521.46,521.78,521.06,521.56,3280.0,516.7712,517.0883,516.3748,516.8703,3280.0
2024-10-17 12:10:00,521.56,522.35,521.36,522.25,1763.0,516.8703,517.6532,516.6721,517.5541,1763.0
2024-10-17 12:20:00,522.08,522.65,521.92,522.58,5890.0,517.3856,517.9505,517.2271,517.8812,5890.0
2024-10-17 12:30:00,522.5,523.26,522.34,523.26,2670.0,517.8019,518.555,517.6433,518.555,2670.0
2024-10-17 12:40:00,522.91,523.13,522.51,523.13,1561.0,518.2082,518.4262,517.8118,518.4262,1561.0
2024-10-17 12:50:00,523.16,523.23,522.88,522.96,900.0,518.4559,518.5253,518.1785,518.2577,900.0
2024-10-17 13:00:00,523.24,523.41,522.91,522.92,1475.0,518.5352,518.7037,518.2082,518.2181,1475.0
2024-10-17 13:10:00,522.92,523.43,522.92,523.43,955.0,518.2181,518.7235,518.2181,518.7235,955.0
2024-10-17 13:20:00,523.6,523.6,523.43,523.52,900.0,518.892,518.892,518.7235,518.8127,900.0
2024-10-17 13:30:00,523.48,523.48,522.86,523.3,909.0,518.7731,518.7731,518.1586,518.5947,909.0
2024-10-17 13:40:00,523.4,523.52,523.17,523.44,1450.0,518.6938,518.8127,518.4658,518.7334,1450.0
2024-10-17 13:50:00,523.44,523.58,523.11,523.11,1892.0,518.7334,518.8722,518.4064,518.4064,1892.0
2024-10-17 14:00:00,523.11,523.11,521.95,521.95,4600.0,518.4064,518.4064,517.2568,517.2568,4600.0
2024-10-17 14:10:00,521.88,521.89,521.51,521.51,975.0,517.1874,517.1974,516.8208,516.8208,975.0
2024-10-17 14:20:00,521.56,522.08,521.52,521.52,2490.0,516.8703,517.3856,516.8307,516.8307,2490.0
2024-10-17 14:30:00,521.44,521.71,521.41,521.71,1200.0,516.7514,517.019,516.7217,517.019,1200.0
2024-10-17 14:40:00,521.6,521.6,521.27,521.46,1589.0,516.91,516.91,516.5829,516.7712,1589.0
2024-10-17 14:50:00,521.54,521.57,521.36,521.41,1728.0,516.8505,516.8802,516.6721,516.7217,1728.0
2024-10-17 15:00:00,521.65,521.94,521.65,521.69,2470.0,516.9595,517.2469,516.9595,516.9992,2470.0
2024-10-17 15:10:00,521.77,522.28,521.77,522.03,4453.0,517.0784,517.5838,517.0784,517.3361,4453.0
2024-10-17 15:20:00,522.0,522.63,521.98,522.42,4288.0,517.3064,517.9307,517.2865,517.7226,4288.0
2024-10-17 15:30:00,522.18,522.31,521.46,521.59,4543.0,517.4847,517.6136,516.7712,516.9001,4543.0
2024-10-17 15:40:00,521.36,521.61,521.14,521.41,6113.0,516.6721,516.9199,516.4541,516.7217,6113.0
2024-10-17 15:50:00,521.32,521.76,520.95,521.6,22289.0,516.6325,517.0685,516.2658,516.91,22289.0
2024-10-18 09:30:00,523.12,523.12,519.36,521.9,29579.0,518.4163,518.4163,514.6901,517.2073,29579.0
2024-10-18 09:40:00,521.9,521.9,520.83,520.84,416.0,517.2073,517.2073,516.1469,516.1568,416.0
2024-10-18 09:50:00,521.51,521.69,520.63,521.69,712.0,516.8208,516.9992,515.9487,516.9992,712.0
2024-10-18 10:00:00,520.48,521.45,519.96,521.3,5606.0,515.8,516.7613,515.2847,516.6127,5606.0
2024-10-18 10:10:00,520.97,521.79,520.47,521.71,2820.0,516.2856,517.0983,515.7901,517.019,2820.0
2024-10-18 10:20:00,521.28,522.64,521.28,522.63,2186.0,516.5928,517.9406,516.5928,517.9307,2186.0
2024-10-18 10:30:00,522.52,522.52,521.13,521.91,1526.0,517.8217,517.8217,516.4442,517.2172,1526.0
2024-10-18 10:40:00,521.82,522.16,521.78,521.9,984.0,517.128,517.4649,517.0883,517.2073,984.0
2024-10-18 10:50:00,521.8,521.89,520.49,520.91,3837.0,517.1082,517.1974,515.8099,516.2262,3837.0
2024-10-18 11:00:00,520.58,520.67,520.24,520.31,1886.0,515.8991,515.9883,515.5622,515.6316,1886.0
2024-10-18 11:10:00,520.51,520.75,520.19,520.51,3860.0,515.8298,516.0676,515.5126,515.8298,3860.0
2024-10-18 11:20:00,520.51,520.96,520.34,520.96,2317.0,515.8298,516.2757,515.6613,516.2757,2317.0
2024-10-18 11:30:00,520.99,521.6,520.83,521.6,1432.0,516.3054,516.91,516.1469,516.91,1432.0
2024-10-18 11:40:00,522.1,522.17,521.61,521.89,1282.0,517.4055,517.4748,516.9199,517.1974,1282.0
2024-10-18 11:50:00,521.9,522.11,521.89,521.9,1358.0,517.2073,517.4154,517.1974,517.2073,1358.0
2024-10-18 12:00:00,522.45,522.67,521.64,522.43,2591.0,517.7523,517.9703,516.9496,517.7325,2591.0
2024-10-18 12:10:00,522.63,524.01,522.63,523.94,1100.0,517.9307,519.2983,517.9307,519.2289,1100.0
2024-10-18 12:20:00,523.46,523.94,523.45,523.71,1733.0,518.7532,519.2289,518.7433,519.001,1733.0
2024-10-18 12:30:00,523.71,523.72,523.31,523.32,1908.0,519.001,519.0109,518.6046,518.6145,1908.0
2024-10-18 12:40:00,523.54,524.18,523.53,524.18,4640.0,518.8325,519.4668,518.8226,519.4668,4640.0
2024-10-18 12:50:00,524.23,524.89,524.17,524.56,2066.0,519.5163,520.1704,519.4569,519.8433,2066.0
2024-10-18 13:00:00,524.6,524.7,523.83,524.01,5036.0,519.883,519.9821,519.1199,519.2983,5036.0
2024-10-18 13:10:00,524.01,524.43,524.01,524.43,2141.0,519.2983,519.7145,519.2983,519.7145,2141.0
2024-10-18 13:20:00,524.14,524.15,523.76,523.76,580.0,519.4271,519.437,519.0505,519.0505,580.0
2024-10-18 13:30:00,523.61,524.16,523.49,523.49,2233.0,518.9019,519.4469,518.783,518.783,2233.0
2024-10-18 13:40:00,523.5,523.5,523.14,523.14,1188.0,518.7929,518.7929,518.4361,518.4361,1188.0
2024-10-18 13:50:00,523.31,523.31,523.23,523.24,620.0,518.6046,518.6046,518.5253,518.5352,620.0
2024-10-18 14:00:00,522.96,523.47,522.89,523.23,4875.0,518.2577,518.7631,518.1884,518.5253,4875.0
2024-10-18 14:10:00,523.17,523.79,523.17,523.79,2020.0,518.4658,519.0803,518.4658,519.0803,2020.0
2024-10-18 14:20:00,523.8,524.31,523.8,524.1,900.0,519.0902,519.5956,519.0902,519.3875,900.0
2024-10-18 14:30:00,524.43,524.43,523.83,523.83,1247.0,519.7145,519.7145,519.1199,519.1199,1247.0
2024-10-18 14:40:00,523.89,523.94,523.69,523.93,627.0,519.1794,519.2289,518.9812,519.219,627.0
2024-10-18 14:50:00,524.0,524.21,523.62,524.21,2494.0,519.2884,519.4965,518.9118,519.4965,2494.0
2024-10-18 15:00:00,524.02,524.02,522.8,522.8,2416.0,519.3082,519.3082,518.0992,518.0992,2416.0
2024-10-18 15:10:00,522.7,523.46,522.7,523.34,1374.0,518.0001,518.7532,518.0001,518.6343,1374.0
2024-10-18 15:20:00,522.93,523.66,522.83,523.66,3080.0,518.228,518.9514,518.1289,518.9514,3080.0
2024-10-18 15:30:00,523.47,524.36,523.36,524.36,4701.0,518.7631,519.6451,518.6541,519.6451,4701.0
2024-10-18 15:40:00,524.3,524.31,523.72,523.76,3853.0,519.5857,519.5956,519.0109,519.0505,3853.0
2024-10-18 15:50:00,523.89,523.89,522.99,523.34,14640.0,519.1794,519.1794,518.2875,518.6343,14640.0
2024-10-21 09:30:00,522.76,523.8,521.89,522.66,5949.0,518.0595,519.0902,517.1974,517.9604,5949.0
2024-10-21 09:40:00,522.89,523.0,522.07,522.64,3075.0,518.1884,518.2974,517.3757,517.9406,3075.0
2024-10-21 09:50:00,522.54,522.73,521.39,522.25,8241.0,517.8415,518.0298,516.7019,517.5541,8241.0
2024-10-21 10:00:00,523.2,523.2,522.63,522.63,400.0,518.4956,518.4956,517.9307,517.9307,400.0
2024-10-21 10:10:00,523.08,523.08,522.88,522.88,1301.0,518.3767,518.3767,518.1785,518.1785,1301.0
2024-10-21 10:20:00,522.91,523.54,522.67,522.73,1485.0,518.2082,518.8325,517.9703,518.0298,1485.0
2024-10-21 10:30:00,522.23,523.73,522.12,523.61,2402.0,517.5343,519.0208,517.4253,518.9019,2402.0
2024-10-21 10:40:00,523.62,523.88,523.3,523.3,3456.0,518.9118,519.1695,518.5947,518.5947,3456.0
2024-10-21 10:50:00,522.85,523.33,522.85,523.19,917.0,518.1487,518.6244,518.1487,518.4857,917.0
2024-10-21 11:00:00,522.8,523.0,521.14,521.14,3122.0,518.0992,518.2974,516.4541,516.4541,3122.0
2024-10-21 11:10:00,521.14,521.42,520.54,521.17,1438.0,516.4541,516.7316,515.8595,516.4838,1438.0
2024-10-21 11:20:00,520.98,521.22,520.41,520.41,1700.0,516.2955,516.5334,515.7307,515.7307,1700.0
2024-10-21 11:30:00,520.71,520.71,519.61,520.18,533.0,516.028,516.028,514.9379,515.5027,533.0
2024-10-21 11:40:00,520.18,521.36,520.18,521.35,2449.0,515.5027,516.6721,515.5027,516.6622,2449.0
2024-10-21 11:50:00,521.18,521.28,521.18,521.28,403.0,516.4937,516.5928,516.4937,516.5928,403.0
2024-10-21 12:00:00,521.22,521.3,521.1,521.25,700.0,516.5334,516.6127,516.4145,516.5631,700.0
2024-10-21 12:10:00,521.49,521.49,521.13,521.33,1100.0,516.801,516.801,516.4442,516.6424,1100.0
2024-10-21 12:20:00,521.28,521.29,521.22,521.23,200.0,516.5928,516.6028,516.5334,516.5433,200.0
2024-10-21 12:30:00,521.23,521.23,521.23,521.23,0.0,516.5433,516.5433,516.5433,516.5433,0.0
2024-10-21 12:40:00,521.23,521.23,521.23,521.23,0.0,516.5433,516.5433,516.5433,516.5433,0.0
2024-10-21 12:50:00,521.67,522.41,521.64,522.41,1204.0,516.9793,517.7127,516.9496,517.7127,1204.0
2024-10-21 13:00:00,521.86,522.45,521.85,522.3,1117.0,517.1676,517.7523,517.1577,517.6037,1117.0
2024-10-21 13:10:00,522.28,522.54,521.91,521.92,1239.0,517.5838,517.8415,517.2172,517.2271,1239.0
2024-10-21 13:20:00,522.11,522.24,521.96,522.24,800.0,517.4154,517.5442,517.2667,517.5442,800.0
2024-10-21 13:30:00,522.24,522.24,521.35,521.36,856.0,517.5442,517.5442,516.6622,516.6721,856.0
2024-10-21 13:40:00,521.25,521.8,521.24,521.69,964.0,516.5631,517.1082,516.5532,516.9992,964.0
2024-10-21 13:50:00,521.8,521.93,521.7,521.87,2396.0,517.1082,517.237,517.0091,517.1775,2396.0
2024-10-21 14:00:00,521.95,521.95,521.52,521.52,2480.0,517.2568,517.2568,516.8307,516.8307,2480.0
2024-10-21 14:10:00,521.41,521.64,521.34,521.63,826.0,516.7217,516.9496,516.6523,516.9397,826.0
2024-10-21 14:20:00,521.63,521.87,521.11,521.7,2092.0,516.9397,517.1775,516.4244,517.0091,2092.0
2024-10-21 14:30:00,521.25,521.61,521.25,521.61,644.0,516.5631,516.9199,516.5631,516.9199,644.0
2024-10-21 14:40:00,521.61,521.61,521.32,521.32,1251.0,516.9199,516.9199,516.6325,516.6325,1251.0
2024-10-21 14:50:00,521.26,521.65,521.26,521.45,987.0,516.573,516.9595,516.573,516.7613,987.0
2024-10-21 15:00:00,521.46,522.48,521.45,522.2,2587.0,516.7712,517.782,516.7613,517.5046,2587.0
2024-10-21 15:10:00,522.54,522.94,522.54,522.9,907.0,517.8415,518.2379,517.8415,518.1983,907.0
2024-10-21 15:20:00,522.7,523.02,522.4,522.7,3282.0,518.0001,518.3172,517.7028,518.0001,3282.0
2024-10-21 15:30:00,522.41,522.41,521.71,522.02,4772.0,517.7127,517.7127,517.019,517.3262,4772.0
2024-10-21 15:40:00,522.08,522.25,521.73,522.0,2279.0,517.3856,517.5541,517.0388,517.3064,2279.0
2024-10-21 15:50:00,521.96,522.9,521.51,522.65,19155.0,517.2667,518.1983,516.8208,517.9505,19155.0
2024-10-22 09:30:00,520.0,521.73,520.0,520.67,6951.0,515.3243,517.0388,515.3243,515.9883,6951.0
2024-10-22 09:40:00,520.78,520.79,518.96,520.55,3947.0,516.0973,516.1072,514.2937,515.8694,3947.0
2024-10-22 09:50:00,520.55,521.27,519.97,520.18,1604.0,515.8694,516.5829,515.2946,515.5027,1604.0
2024-10-22 10:00:00,520.75,520.75,518.62,518.88,2671.0,516.0676,516.0676,513.9568,514.2144,2671.0
2024-10-22 10:10:00,519.05,519.74,517.51,517.81,2008.0,514.3829,515.0667,512.8567,513.154,2008.0
2024-10-22 10:20:00,517.81,518.18,517.63,518.03,2129.0,513.154,513.5207,512.9757,513.3721,2129.0
2024-10-22 10:30:00,517.28,517.34,516.95,517.2,1173.0,512.6288,512.6883,512.3018,512.5495,1173.0
2024-10-22 10:40:00,517.49,518.24,517.41,518.24,1108.0,512.8369,513.5802,512.7576,513.5802,1108.0
2024-10-22 10:50:00,518.58,519.03,518.4,518.76,1794.0,513.9171,514.3631,513.7387,514.0955,1794.0
2024-10-22 11:00:00,518.63,519.49,518.12,519.4,3077.0,513.9667,514.8189,513.4613,514.7297,3077.0
2024-10-22 11:10:00,519.5,520.45,519.38,520.36,1000.0,514.8288,515.7703,514.7099,515.6811,1000.0
2024-10-22 11:20:00,519.72,520.32,519.47,520.18,1543.0,515.0469,515.6415,514.7991,515.5027,1543.0
2024-10-22 11:30:00,519.93,520.64,519.92,520.12,1720.0,515.255,515.9586,515.2451,515.4433,1720.0
2024-10-22 11:40:00,520.12,520.12,520.02,520.02,625.0,515.4433,515.4433,515.3442,515.3442,625.0
2024-10-22 11:50:00,520.02,520.08,519.54,519.54,1113.0,515.3442,515.4036,514.8685,514.8685,1113.0
2024-10-22 12:00:00,519.32,519.32,518.96,519.11,900.0,514.6505,514.6505,514.2937,514.4424,900.0
2024-10-22 12:10:00,518.94,519.47,518.6,519.11,2367.0,514.2739,514.7991,513.9369,514.4424,2367.0
2024-10-22 12:20:00,518.73,519.91,518.73,519.91,1007.0,514.0658,515.2352,514.0658,515.2352,1007.0
2024-10-22 12:30:00,519.65,520.08,519.65,519.65,852.0,514.9775,515.4036,514.9775,514.9775,852.0
2024-10-22 12:40:00,519.84,519.84,519.15,519.3,700.0,515.1658,515.1658,514.482,514.6306,700.0
2024-10-22 12:50:00,519.5,519.78,519.28,519.28,1200.0,514.8288,515.1063,514.6108,514.6108,1200.0
2024-10-22 13:00:00,519.13,519.58,519.01,519.01,1373.0,514.4622,514.9081,514.3433,514.3433,1373.0
2024-10-22 13:10:00,519.29,519.38,518.94,518.95,925.0,514.6207,514.7099,514.2739,514.2838,925.0
2024-10-22 13:20:00,518.94,518.94,518.63,518.66,323.0,514.2739,514.2739,513.9667,513.9964,323.0
2024-10-22 13:30:00,519.05,519.21,518.17,519.14,3922.0,514.3829,514.5415,513.5108,514.4721,3922.0
2024-10-22 13:40:00,518.92,519.78,518.89,519.44,900.0,514.2541,515.1063,514.2243,514.7694,900.0
2024-10-22 13:50:00,519.45,519.45,518.84,519.15,2722.0,514.7793,514.7793,514.1748,514.482,2722.0
2024-10-22 14:00:00,519.64,519.64,519.06,519.06,800.0,514.9676,514.9676,514.3928,514.3928,800.0
2024-10-22 14:10:00,519.03,519.6,518.87,519.51,1130.0,514.3631,514.9279,514.2045,514.8388,1130.0
2024-10-22 14:20:00,519.32,519.87,519.32,519.76,1588.0,514.6505,515.1955,514.6505,515.0865,1588.0
2024-10-22 14:30:00,519.64,519.81,519.64,519.71,1191.0,514.9676,515.1361,514.9676,515.037,1191.0
2024-10-22 14:40:00,519.87,520.0,519.74,520.0,1290.0,515.1955,515.3243,515.0667,515.3243,1290.0
2024-10-22 14:50:00,520.1,520.15,519.48,519.48,1750.0,515.4235,515.473,514.809,514.809,1750.0
2024-10-22 15:00:00,519.4,519.73,519.37,519.73,1820.0,514.7297,515.0568,514.7,515.0568,1820.0
2024-10-22 15:10:00,520.05,520.44,519.86,520.08,1841.0,515.3739,515.7604,515.1856,515.4036,1841.0
2024-10-22 15:20:00,520.03,520.66,520.03,520.62,2739.0,515.3541,515.9784,515.3541,515.9388,2739.0
2024-10-22 15:30:00,520.4,520.4,520.03,520.03,1400.0,515.7208,515.7208,515.3541,515.3541,1400.0
2024-10-22 15:40:00,519.9,519.9,519.14,519.56,4964.0,515.2252,515.2252,514.4721,514.8883,4964.0
2024-10-22 15:50:00,519.27,519.71,518.79,519.31,14681.0,514.6009,515.037,514.1252,514.6406,14681.0
2024-10-23 09:30:00,518.4,522.97,518.4,521.89,4330.0,513.7387,518.2676,513.7387,517.1974,4330.0
2024-10-23 09:40:00,520.89,521.56,520.89,521.21,1243.0,516.2063,516.8703,516.2063,516.5235,1243.0
2024-10-23 09:50:00,521.21,521.21,519.16,519.44,4982.0,516.5235,516.5235,514.4919,514.7694,4982.0
2024-10-23 10:00:00,519.12,522.69,519.11,522.4,3679.0,514.4523,517.9902,514.4424,517.7028,3679.0
2024-10-23 10:10:00,522.57,523.07,520.93,520.93,3670.0,517.8712,518.3667,516.246,516.246,3670.0
2024-10-23 10:20:00,520.79,521.0,520.2,521.0,2091.0,516.1072,516.3154,515.5226,516.3154,2091.0
2024-10-23 10:30:00,521.36,522.38,521.36,522.25,1528.0,516.6721,517.6829,516.6721,517.5541,1528.0
2024-10-23 10:40:00,522.6,523.42,522.49,523.04,8067.0,517.901,518.7136,517.792,518.337,8067.0
2024-10-23 10:50:00,522.73,522.93,521.81,522.93,7342.0,518.0298,518.228,517.1181,518.228,7342.0
2024-10-23 11:00:00,522.93,522.93,522.23,522.23,2259.0,518.228,518.228,517.5343,517.5343,2259.0
2024-10-23 11:10:00,522.23,522.23,521.54,521.55,2063.0,517.5343,517.5343,516.8505,516.8604,2063.0
2024-10-23 11:20:00,521.99,522.21,521.12,521.53,2343.0,517.2965,517.5145,516.4343,516.8406,2343.0
2024-10-23 11:30:00,521.53,521.89,521.19,521.89,1787.0,516.8406,517.1974,516.5036,517.1974,1787.0
2024-10-23 11:40:00,521.14,522.38,521.14,522.38,2815.0,516.4541,517.6829,516.4541,517.6829,2815.0
2024-10-23 11:50:00,522.04,522.34,521.72,521.72,4439.0,517.346,517.6433,517.0289,517.0289,4439.0
2024-10-23 12:00:00,522.07,522.41,522.06,522.2,6575.0,517.3757,517.7127,517.3658,517.5046,6575.0
2024-10-23 12:10:00,522.4,522.43,521.32,522.17,1970.0,517.7028,517.7325,516.6325,517.4748,1970.0
2024-10-23 12:20:00,522.17,522.19,521.63,521.63,1818.0,517.4748,517.4947,516.9397,516.9397,1818.0
2024-10-23 12:30:00,521.4,522.52,521.4,522.52,1100.0,516.7118,517.8217,516.7118,517.8217,1100.0
2024-10-23 12:40:00,522.51,522.98,521.98,522.6,1600.0,517.8118,518.2776,517.2865,517.901,1600.0
2024-10-23 12:50:00,522.6,522.6,521.5,521.5,1353.0,517.901,517.901,516.8109,516.8109,1353.0
2024-10-23 13:00:00,521.64,521.65,521.01,521.01,2062.0,516.9496,516.9595,516.3253,516.3253,2062.0
2024-10-23 13:10:00,521.02,521.04,520.6,520.73,1800.0,516.3352,516.355,515.919,516.0478,1800.0
2024-10-23 13:20:00,520.75,521.0,520.49,520.49,846.0,516.0676,516.3154,515.8099,515.8099,846.0
2024-10-23 13:30:00,520.7,520.7,520.2,520.2,2878.0,516.0181,516.0181,515.5226,515.5226,2878.0
2024-10-23 13:40:00,520.45,520.68,520.09,520.09,1212.0,515.7703,515.9982,515.4135,515.4135,1212.0
2024-10-23 13:50:00,520.84,521.03,520.24,520.3,2259.0,516.1568,516.3451,515.5622,515.6217,2259.0
2024-10-23 14:00:00,520.39,520.39,519.26,519.38,1185.0,515.7108,515.7108,514.591,514.7099,1185.0
2024-10-23 14:10:00,519.0,519.0,517.59,517.59,2490.0,514.3333,514.3333,512.936,512.936,2490.0
2024-10-23 14:20:00,518.13,518.72,517.96,518.71,1623.0,513.4712,514.0559,513.3027,514.0459,1623.0
2024-10-23 14:30:00,518.7,519.32,518.62,519.28,2252.0,514.036,514.6505,513.9568,514.6108,2252.0
2024-10-23 14:40:00,519.38,520.03,519.38,519.63,1004.0,514.7099,515.3541,514.7099,514.9577,1004.0
2024-10-23 14:50:00,519.55,519.78,519.35,519.74,1900.0,514.8784,515.1063,514.6802,515.0667,1900.0
2024-10-23 15:00:00,519.74,520.16,519.74,519.84,1525.0,515.0667,515.4829,515.0667,515.1658,1525.0
2024-10-23 15:10:00,519.79,519.96,519.34,519.78,3868.0,515.1162,515.2847,514.6703,515.1063,3868.0
2024-10-23 15:20:00,519.91,520.19,519.25,520.19,2815.0,515.2352,515.5126,514.5811,515.5126,2815.0
2024-10-23 15:30:00,520.19,520.27,519.56,519.63,2453.0,515.5126,515.5919,514.8883,514.9577,2453.0
2024-10-23 15:40:00,519.53,520.56,519.48,520.5,10372.0,514.8586,515.8793,514.809,515.8199,10372.0
2024-10-23 15:50:00,520.51,521.08,519.78,520.76,21805.0,515.8298,516.3946,515.1063,516.0775,21805.0
2024-10-24 09:30:00,500.54,501.34,487.13,496.91,20044.0,496.0393,496.8321,482.7499,492.442,20044.0
2024-10-24 09:40:00,498.56,498.81,492.36,495.09,19638.0,494.0771,494.3249,487.9329,490.6383,19638.0
2024-10-24 09:50:00,495.09,495.1,490.58,493.5,12069.0,490.6383,490.6482,486.1689,489.0626,12069.0
2024-10-24 10:00:00,493.84,495.69,491.37,492.58,15389.0,489.3996,491.2329,486.9518,488.1509,15389.0
2024-10-24 10:10:00,492.72,493.61,491.4,492.25,28179.0,488.2896,489.1716,486.9815,487.8239,28179.0
2024-10-24 10:20:00,492.7,494.49,492.21,494.44,8390.0,488.2698,490.0437,487.7842,489.9942,8390.0
2024-10-24 10:30:00,494.48,499.27,494.48,499.05,13206.0,490.0338,494.7807,490.0338,494.5627,13206.0
2024-10-24 10:40:00,499.2,499.46,497.25,497.47,6829.0,494.7114,494.969,492.7789,492.9969,6829.0
2024-10-24 10:50:00,497.47,499.95,496.79,499.92,8277.0,492.9969,495.4546,492.323,495.4249,8277.0
2024-10-24 11:00:00,500.65,500.65,498.53,499.33,4724.0,496.1483,496.1483,494.0474,494.8402,4724.0
2024-10-24 11:10:00,499.33,501.43,499.03,501.4,5055.0,494.8402,496.9213,494.5429,496.8916,5055.0
2024-10-24 11:20:00,500.77,501.1,500.38,500.9,2739.0,496.2673,496.5943,495.8808,496.3961,2739.0
2024-10-24 11:30:00,501.64,501.91,500.85,501.22,7221.0,497.1294,497.397,496.3465,496.7132,7221.0
2024-10-24 11:40:00,501.05,501.43,499.93,500.03,15736.0,496.5447,496.9213,495.4348,495.5339,15736.0
2024-10-24 11:50:00,500.03,501.57,499.83,501.4,10946.0,495.5339,497.0601,495.3357,496.8916,10946.0
2024-10-24 12:00:00,500.85,500.85,499.41,499.73,3699.0,496.3465,496.3465,494.9195,495.2366,3699.0
2024-10-24 12:10:00,499.72,500.78,499.22,500.78,2560.0,495.2267,496.2772,494.7312,496.2772,2560.0
2024-10-24 12:20:00,501.11,503.69,500.86,503.69,3651.0,496.6042,499.161,496.3564,499.161,3651.0
2024-10-24 12:30:00,503.6,504.94,503.6,504.51,6734.0,499.0718,500.3998,499.0718,499.9736,6734.0
2024-10-24 12:40:00,504.7,504.7,503.7,503.7,4120.0,500.1619,500.1619,499.1709,499.1709,4120.0
2024-10-24 12:50:00,503.61,504.06,503.06,503.06,1812.0,499.0817,499.5277,498.5367,498.5367,1812.0
2024-10-24 13:00:00,503.06,504.26,502.87,504.26,2975.0,498.5367,499.7259,498.3484,499.7259,2975.0
2024-10-24 13:10:00,504.49,506.14,504.49,505.81,3578.0,499.9538,501.589,499.9538,501.2619,3578.0
2024-10-24 13:20:00,505.64,506.73,505.64,506.73,3267.0,501.0935,502.1737,501.0935,502.1737,3267.0
2024-10-24 13:30:00,506.23,506.23,505.2,505.2,4425.0,501.6782,501.6782,500.6574,500.6574,4425.0
2024-10-24 13:40:00,504.83,504.83,503.0,503.0,1215.0,500.2908,500.2908,498.4772,498.4772,1215.0
2024-10-24 13:50:00,503.52,503.52,502.29,502.67,2970.0,498.9925,498.9925,497.7736,498.1502,2970.0
2024-10-24 14:00:00,502.21,502.21,501.24,501.55,2745.0,497.6943,497.6943,496.733,497.0402,2745.0
2024-10-24 14:10:00,501.89,502.67,501.88,502.24,2203.0,497.3772,498.1502,497.3673,497.724,2203.0
2024-10-24 14:20:00,502.81,502.81,501.55,501.55,1279.0,498.2889,498.2889,497.0402,497.0402,1279.0
2024-10-24 14:30:00,501.74,502.14,501.71,501.71,2528.0,497.2285,497.6249,497.1988,497.1988,2528.0
2024-10-24 14:40:00,501.66,501.89,501.24,501.59,1325.0,497.1493,497.3772,496.733,497.0799,1325.0
2024-10-24 14:50:00,502.0,502.2,501.23,501.23,2987.0,497.4862,497.6844,496.7231,496.7231,2987.0
2024-10-24 15:00:00,501.34,501.59,500.73,501.06,3943.0,496.8321,497.0799,496.2276,496.5547,3943.0
2024-10-24 15:10:00,500.95,501.64,500.31,500.31,4221.0,496.4456,497.1294,495.8114,495.8114,4221.0
2024-10-24 15:20:00,500.54,501.85,500.53,501.25,4627.0,496.0393,497.3375,496.0294,496.7429,4627.0
2024-10-24 15:30:00,501.11,502.32,500.96,501.74,4364.0,496.6042,497.8033,496.4555,497.2285,4364.0
2024-10-24 15:40:00,502.03,503.39,501.6,503.34,5568.0,497.5159,498.8637,497.0898,498.8141,5568.0
2024-10-24 15:50:00,503.42,504.62,503.23,504.13,40225.0,498.8934,500.0826,498.7051,499.597,40225.0
2024-10-25 09:30:00,506.95,507.09,503.77,503.77,8394.0,502.3917,502.5304,499.2403,499.2403,8394.0
2024-10-25 09:40:00,503.95,503.95,500.63,500.67,5527.0,499.4187,499.4187,496.1285,496.1682,5527.0
2024-10-25 09:50:00,500.67,502.65,500.59,502.52,9073.0,496.1682,498.1304,496.0889,498.0015,9073.0
2024-10-25 10:00:00,502.36,505.07,502.35,504.74,6732.0,497.843,500.5286,497.8331,500.2016,6732.0
2024-10-25 10:10:00,504.74,504.74,503.11,504.31,3926.0,500.2016,500.2016,498.5862,499.7754,3926.0
2024-10-25 10:20:00,503.16,505.0,503.16,504.7,2486.0,498.6358,500.4592,498.6358,500.1619,2486.0
2024-10-25 10:30:00,505.06,506.35,504.82,505.86,4683.0,500.5187,501.7971,500.2808,501.3115,4683.0
2024-10-25 10:40:00,505.9,506.09,505.26,505.26,2553.0,501.3511,501.5394,500.7169,500.7169,2553.0
2024-10-25 10:50:00,505.26,505.26,504.59,504.59,1577.0,500.7169,500.7169,500.0529,500.0529,1577.0
2024-10-25 11:00:00,505.04,506.43,504.15,504.15,7458.0,500.4989,501.8764,499.6169,499.6169,7458.0
2024-10-25 11:10:00,504.96,504.96,504.0,504.01,1824.0,500.4196,500.4196,499.4682,499.4781,1824.0
2024-10-25 11:20:00,503.92,503.92,503.14,503.14,2397.0,499.3889,499.3889,498.6159,498.6159,2397.0
2024-10-25 11:30:00,503.37,503.84,503.26,503.43,1800.0,498.8439,499.3097,498.7349,498.9033,1800.0
2024-10-25 11:40:00,503.18,503.8,502.68,503.59,3999.0,498.6556,499.27,498.1601,499.0619,3999.0
2024-10-25 11:50:00,503.59,503.61,502.86,503.49,2813.0,499.0619,499.0817,498.3385,498.9628,2813.0
2024-10-25 12:00:00,502.87,503.75,502.31,502.79,3667.0,498.3484,499.2205,497.7934,498.2691,3667.0
2024-10-25 12:10:00,502.52,502.7,502.01,502.12,4099.0,498.0015,498.1799,497.4961,497.6051,4099.0
2024-10-25 12:20:00,502.49,504.16,502.48,504.16,4144.0,497.9718,499.6268,497.9619,499.6268,4144.0
2024-10-25 12:30:00,504.15,504.15,503.47,503.76,3103.0,499.6169,499.6169,498.943,499.2304,3103.0
2024-10-25 12:40:00,503.47,503.8,503.27,503.41,1805.0,498.943,499.27,498.7448,498.8835,1805.0
2024-10-25 12:50:00,503.41,504.59,503.41,503.9,4310.0,498.8835,500.0529,498.8835,499.3691,4310.0
2024-10-25 13:00:00,503.85,503.85,503.49,503.6,1000.0,499.3196,499.3196,498.9628,499.0718,1000.0
2024-10-25 13:10:00,503.09,503.37,502.37,502.37,1628.0,498.5664,498.8439,497.8529,497.8529,1628.0
2024-10-25 13:20:00,502.36,502.64,502.0,502.41,1075.0,497.843,498.1204,497.4862,497.8925,1075.0
2024-10-25 13:30:00,502.75,502.75,502.02,502.44,2894.0,498.2295,498.2295,497.506,497.9222,2894.0
2024-10-25 13:40:00,502.44,502.44,501.32,502.06,1442.0,497.9222,497.9222,496.8123,497.5457,1442.0
2024-10-25 13:50:00,502.36,503.19,502.36,502.36,2008.0,497.843,498.6655,497.843,497.843,2008.0
2024-10-25 14:00:00,502.36,502.36,501.22,502.18,1868.0,497.843,497.843,496.7132,497.6646,1868.0
2024-10-25 14:10:00,502.18,502.48,501.52,502.17,2069.0,497.6646,497.9619,497.0105,497.6547,2069.0
2024-10-25 14:20:00,502.53,503.12,502.14,503.12,2426.0,498.0114,498.5961,497.6249,498.5961,2426.0
2024-10-25 14:30:00,503.11,503.36,502.99,503.23,2050.0,498.5862,498.834,498.4673,498.7051,2050.0
2024-10-25 14:40:00,503.13,503.5,503.12,503.31,2400.0,498.606,498.9727,498.5961,498.7844,2400.0
2024-10-25 14:50:00,503.81,503.81,503.16,503.46,1923.0,499.2799,499.2799,498.6358,498.9331,1923.0
2024-10-25 15:00:00,503.58,503.6,503.11,503.37,4433.0,499.052,499.0718,498.5862,498.8439,4433.0
2024-10-25 15:10:00,503.45,503.45,502.54,502.94,3456.0,498.9232,498.9232,498.0213,498.4177,3456.0
2024-10-25 15:20:00,502.86,503.05,502.08,502.71,5895.0,498.3385,498.5268,497.5655,498.1898,5895.0
2024-10-25 15:30:00,502.81,503.19,502.59,502.84,7484.0,498.2889,498.6655,498.0709,498.3186,7484.0
2024-10-25 15:40:00,502.5,503.34,502.16,503.27,6937.0,497.9817,498.8141,497.6448,498.7448,6937.0
2024-10-25 15:50:00,503.6,504.78,503.29,504.35,35008.0,499.0718,500.2412,498.7646,499.8151,35008.0
2024-10-28 09:30:00,509.72,510.16,509.0,509.01,6836.0,505.1368,505.5728,504.4233,504.4332,6836.0
2024-10-28 09:40:00,510.79,510.79,510.49,510.51,480.0,506.1972,506.1972,505.8999,505.9197,480.0
2024-10-28 09:50:00,512.39,512.4,510.22,510.44,1770.0,507.7828,507.7927,505.6323,505.8503,1770.0
2024-10-28 10:00:00,510.56,510.56,509.51,509.88,2867.0,505.9692,505.9692,504.9287,505.2953,2867.0
2024-10-28 10:10:00,510.06,510.06,508.71,508.71,1239.0,505.4737,505.4737,504.1359,504.1359,1239.0
2024-10-28 10:20:00,509.23,511.25,509.18,510.59,1210.0,504.6512,506.653,504.6016,505.999,1210.0
2024-10-28 10:30:00,510.28,510.67,508.35,508.35,3851.0,505.6917,506.0782,503.7791,503.7791,3851.0
2024-10-28 10:40:00,508.35,509.64,508.35,509.64,500.0,503.7791,505.0575,503.7791,505.0575,500.0
2024-10-28 10:50:00,509.64,510.23,509.21,509.96,1491.0,505.0575,505.6422,504.6314,505.3746,1491.0
2024-10-28 11:00:00,509.8,510.41,509.47,509.95,900.0,505.2161,505.8206,504.889,505.3647,900.0
2024-10-28 11:10:00,510.32,510.63,509.98,510.44,606.0,505.7314,506.0386,505.3944,505.8503,606.0
2024-10-28 11:20:00,510.58,511.11,510.54,510.83,1100.0,505.9891,506.5143,505.9494,506.2368,1100.0
2024-10-28 11:30:00,511.05,511.76,510.52,511.08,4338.0,506.4548,507.1584,505.9296,506.4846,4338.0
2024-10-28 11:40:00,511.06,511.06,510.22,510.3,2229.0,506.4647,506.4647,505.6323,505.7116,2229.0
2024-10-28 11:50:00,510.34,511.11,510.27,510.39,1791.0,505.7512,506.5143,505.6818,505.8008,1791.0
2024-10-28 12:00:00,510.28,510.36,509.59,509.92,2543.0,505.6917,505.771,505.008,505.335,2543.0
2024-10-28 12:10:00,510.47,511.37,510.3,511.28,1313.0,505.88,506.7719,505.7116,506.6828,1313.0
2024-10-28 12:20:00,511.28,511.53,510.79,510.87,6469.0,506.6828,506.9305,506.1972,506.2764,6469.0
2024-10-28 12:30:00,510.53,510.59,510.07,510.42,3369.0,505.9395,505.999,505.4836,505.8305,3369.0
2024-10-28 12:40:00,510.42,511.0,510.13,510.75,1757.0,505.8305,506.4053,505.5431,506.1575,1757.0
2024-10-28 12:50:00,510.39,510.41,510.39,510.39,300.0,505.8008,505.8206,505.8008,505.8008,300.0
2024-10-28 13:00:00,510.72,510.9,510.39,510.76,1897.0,506.1278,506.3062,505.8008,506.1674,1897.0
2024-10-28 13:10:00,510.4,510.4,510.07,510.17,2889.0,505.8107,505.8107,505.4836,505.5827,2889.0
2024-10-28 13:20:00,510.7,511.15,510.54,511.0,2768.0,506.108,506.5539,505.9494,506.4053,2768.0
2024-10-28 13:30:00,510.76,511.48,510.76,511.16,4750.0,506.1674,506.881,506.1674,506.5638,4750.0
2024-10-28 13:40:00,511.15,512.19,511.15,511.64,9065.0,506.5539,507.5846,506.5539,507.0395,9065.0
2024-10-28 13:50:00,511.43,511.53,511.18,511.48,1019.0,506.8314,506.9305,506.5837,506.881,1019.0
2024-10-28 14:00:00,511.41,511.71,511.18,511.47,6544.0,506.8116,507.1089,506.5837,506.871,6544.0
2024-10-28 14:10:00,511.48,512.6,511.48,512.56,2974.0,506.881,507.9909,506.881,507.9512,2974.0
2024-10-28 14:20:00,512.64,512.96,512.33,512.8,2495.0,508.0305,508.3477,507.7233,508.1891,2495.0
2024-10-28 14:30:00,512.63,512.65,512.08,512.08,2870.0,508.0206,508.0404,507.4756,507.4756,2870.0
2024-10-28 14:40:00,512.34,512.65,512.07,512.56,2501.0,507.7332,508.0404,507.4657,507.9512,2501.0
2024-10-28 14:50:00,512.61,515.15,512.61,514.62,15620.0,508.0008,510.518,508.0008,509.9927,15620.0
2024-10-28 15:00:00,514.23,514.23,513.2,513.2,5713.0,509.6062,509.6062,508.5855,508.5855,5713.0
2024-10-28 15:10:00,512.95,513.24,512.93,512.93,300.0,508.3377,508.6251,508.3179,508.3179,300.0
2024-10-28 15:20:00,513.17,513.74,513.02,513.51,2419.0,508.5558,509.1206,508.4071,508.8927,2419.0
2024-10-28 15:30:00,513.86,513.94,513.28,513.34,2614.0,509.2396,509.3188,508.6648,508.7242,2614.0
2024-10-28 15:40:00,513.26,513.96,513.19,513.35,3689.0,508.645,509.3387,508.5756,508.7341,3689.0
2024-10-28 15:50:00,513.31,514.08,512.87,513.45,24186.0,508.6945,509.4576,508.2585,508.8332,24186.0
2024-10-29 09:30:00,513.82,515.56,513.82,515.13,3077.0,509.1999,510.9243,509.1999,510.4981,3077.0
2024-10-29 09:40:00,517.94,518.16,516.31,517.38,1805.0,513.2829,513.5009,511.6675,512.7279,1805.0
2024-10-29 09:50:00,516.67,516.67,514.85,515.13,4918.0,512.0243,512.0243,510.2207,510.4981,4918.0
2024-10-29 10:00:00,514.17,515.68,513.93,514.85,1699.0,509.5468,511.0432,509.3089,510.2207,1699.0
2024-10-29 10:10:00,515.38,515.82,514.89,515.3,2397.0,510.7459,511.1819,510.2603,510.6666,2397.0
2024-10-29 10:20:00,515.31,515.75,514.58,514.69,5832.0,510.6765,511.1126,509.9531,510.0621,5832.0
2024-10-29 10:30:00,515.05,515.18,514.27,514.88,3618.0,510.4189,510.5477,509.6459,510.2504,3618.0
2024-10-29 10:40:00,514.93,514.93,514.06,514.76,3255.0,510.2999,510.2999,509.4378,510.1315,3255.0
2024-10-29 10:50:00,514.92,515.1,514.78,514.78,441.0,510.29,510.4684,510.1513,510.1513,441.0
2024-10-29 11:00:00,514.82,515.07,513.0,513.0,5255.0,510.1909,510.4387,508.3873,508.3873,5255.0
2024-10-29 11:10:00,513.0,513.94,512.89,513.59,2111.0,508.3873,509.3188,508.2783,508.972,2111.0
2024-10-29 11:20:00,513.59,513.59,513.2,513.2,550.0,508.972,508.972,508.5855,508.5855,550.0
2024-10-29 11:30:00,513.38,513.98,513.15,513.2,480.0,508.7639,509.3585,508.5359,508.5855,480.0
2024-10-29 11:40:00,514.13,514.43,513.89,514.11,1129.0,509.5071,509.8044,509.2693,509.4873,1129.0
2024-10-29 11:50:00,513.71,514.11,513.71,513.79,756.0,509.0909,509.4873,509.0909,509.1702,756.0
2024-10-29 12:00:00,513.98,514.47,513.98,514.46,1163.0,509.3585,509.8441,509.3585,509.8342,1163.0
2024-10-29 12:10:00,514.37,514.53,514.24,514.48,1175.0,509.745,509.9035,509.6161,509.854,1175.0
2024-10-29 12:20:00,514.24,514.48,514.2,514.41,1618.0,509.6161,509.854,509.5765,509.7846,1618.0
2024-10-29 12:30:00,514.24,514.24,513.33,513.79,4087.0,509.6161,509.6161,508.7143,509.1702,4087.0
2024-10-29 12:40:00,513.28,513.99,513.27,513.85,2912.0,508.6648,509.3684,508.6549,509.2296,2912.0
2024-10-29 12:50:00,514.02,515.08,513.91,515.08,860.0,509.3981,510.4486,509.2891,510.4486,860.0
2024-10-29 13:00:00,515.5,515.52,515.5,515.52,200.0,510.8648,510.8846,510.8648,510.8846,200.0
2024-10-29 13:10:00,514.85,514.9,514.53,514.89,4115.0,510.2207,510.2702,509.9035,510.2603,4115.0
2024-10-29 13:20:00,514.68,514.84,514.68,514.84,200.0,510.0522,510.2107,510.0522,510.2107,200.0
2024-10-29 13:30:00,515.15,515.31,515.0,515.0,2845.0,510.518,510.6765,510.3693,510.3693,2845.0
2024-10-29 13:40:00,514.89,515.38,514.81,515.38,1062.0,510.2603,510.7459,510.181,510.7459,1062.0
2024-10-29 13:50:00,515.6,515.79,515.6,515.79,1100.0,510.9639,511.1522,510.9639,511.1522,1100.0
2024-10-29 14:00:00,515.83,516.18,515.82,516.18,349.0,511.1918,511.5387,511.1819,511.5387,349.0
2024-10-29 14:10:00,516.01,516.02,515.62,515.91,2334.0,511.3702,511.3801,510.9837,511.2711,2334.0
2024-10-29 14:20:00,516.14,516.27,515.98,516.27,807.0,511.4991,511.6279,511.3405,511.6279,807.0
2024-10-29 14:30:00,516.38,516.91,516.29,516.9,2777.0,511.7369,512.2621,511.6477,512.2522,2777.0
2024-10-29 14:40:00,516.86,516.91,516.5,516.5,3044.0,512.2126,512.2621,511.8558,511.8558,3044.0
2024-10-29 14:50:00,516.57,517.02,516.5,517.02,1194.0,511.9252,512.3711,511.8558,512.3711,1194.0
2024-10-29 15:00:00,516.82,517.02,516.27,516.28,3368.0,512.1729,512.3711,511.6279,511.6378,3368.0
2024-10-29 15:10:00,516.57,516.69,516.11,516.11,1497.0,511.9252,512.0441,511.4693,511.4693,1497.0
2024-10-29 15:20:00,516.4,516.46,515.56,516.41,3680.0,511.7567,511.8162,510.9243,511.7666,3680.0
2024-10-29 15:30:00,516.38,516.57,516.17,516.57,5406.0,511.7369,511.9252,511.5288,511.9252,5406.0
2024-10-29 15:40:00,516.57,516.78,516.45,516.77,5166.0,511.9252,512.1333,511.8063,512.1234,5166.0
2024-10-29 15:50:00,516.45,516.78,515.81,516.29,24738.0,511.8063,512.1333,511.172,511.6477,24738.0
2024-10-30 09:30:00,516.09,518.79,516.09,518.45,4080.0,511.4495,514.1252,511.4495,513.7883,4080.0
2024-10-30 09:40:00,517.82,519.07,517.65,518.75,1826.0,513.164,514.4027,512.9955,514.0856,1826.0
2024-10-30 09:50:00,519.62,519.7,519.05,519.62,1520.0,514.9478,515.027,514.3829,514.9478,1520.0
2024-10-30 10:00:00,520.5,520.5,520.32,520.32,500.0,515.8199,515.8199,515.6415,515.6415,500.0
2024-10-30 10:10:00,520.6,521.05,520.44,520.57,2472.0,515.919,516.3649,515.7604,515.8892,2472.0
2024-10-30 10:20:00,520.0,520.0,519.22,519.22,1967.0,515.3243,515.3243,514.5514,514.5514,1967.0
2024-10-30 10:30:00,519.26,519.86,519.21,519.65,1671.0,514.591,515.1856,514.5415,514.9775,1671.0
2024-10-30 10:40:00,519.68,519.68,519.05,519.05,1202.0,515.0072,515.0072,514.3829,514.3829,1202.0
2024-10-30 10:50:00,518.63,518.87,518.55,518.55,881.0,513.9667,514.2045,513.8874,513.8874,881.0
2024-10-30 11:00:00,518.89,518.89,518.04,518.42,2707.0,514.2243,514.2243,513.382,513.7586,2707.0
2024-10-30 11:10:00,518.26,518.65,518.04,518.36,1631.0,513.6,513.9865,513.382,513.6991,1631.0
2024-10-30 11:20:00,518.08,518.45,517.43,518.45,3140.0,513.4216,513.7883,512.7775,513.7883,3140.0
2024-10-30 11:30:00,518.57,518.88,518.56,518.88,437.0,513.9072,514.2144,513.8973,514.2144,437.0
2024-10-30 11:40:00,519.1,519.1,518.53,518.91,2279.0,514.4324,514.4324,513.8676,514.2442,2279.0
2024-10-30 11:50:00,519.08,519.08,518.75,518.84,1600.0,514.4126,514.4126,514.0856,514.1748,1600.0
2024-10-30 12:00:00,518.82,519.05,518.65,519.05,771.0,514.155,514.3829,513.9865,514.3829,771.0
2024-10-30 12:10:00,518.69,518.69,518.68,518.68,509.0,514.0261,514.0261,514.0162,514.0162,509.0
2024-10-30 12:20:00,518.97,518.98,518.97,518.98,614.0,514.3036,514.3135,514.3036,514.3135,614.0
2024-10-30 12:30:00,518.74,519.23,518.42,519.13,5629.0,514.0757,514.5613,513.7586,514.4622,5629.0
2024-10-30 12:40:00,518.96,518.99,518.4,518.95,3263.0,514.2937,514.3234,513.7387,514.2838,3263.0
2024-10-30 12:50:00,518.5,518.5,518.15,518.15,2711.0,513.8378,513.8378,513.491,513.491,2711.0
2024-10-30 13:00:00,518.25,518.34,518.25,518.28,1394.0,513.5901,513.6793,513.5901,513.6198,1394.0
2024-10-30 13:10:00,518.44,518.73,518.43,518.73,670.0,513.7784,514.0658,513.7685,514.0658,670.0
2024-10-30 13:20:00,518.84,519.21,518.67,518.67,3143.0,514.1748,514.5415,514.0063,514.0063,3143.0
2024-10-30 13:30:00,518.45,518.5,518.0,518.01,1811.0,513.7883,513.8378,513.3423,513.3522,1811.0
2024-10-30 13:40:00,517.85,517.86,516.99,517.21,3039.0,513.1937,513.2036,512.3414,512.5594,3039.0
2024-10-30 13:50:00,517.0,517.0,517.0,517.0,100.0,512.3513,512.3513,512.3513,512.3513,100.0
2024-10-30 14:00:00,516.88,517.85,516.87,517.81,1763.0,512.2324,513.1937,512.2225,513.154,1763.0
2024-10-30 14:10:00,517.7,517.84,517.62,517.63,700.0,513.045,513.1838,512.9657,512.9757,700.0
2024-10-30 14:20:00,517.75,518.04,517.15,517.28,1725.0,513.0946,513.382,512.5,512.6288,1725.0
2024-10-30 14:30:00,517.07,517.07,516.84,516.97,910.0,512.4207,512.4207,512.1928,512.3216,910.0
2024-10-30 14:40:00,516.76,516.88,516.57,516.86,1919.0,512.1135,512.2324,511.9252,512.2126,1919.0
2024-10-30 14:50:00,516.93,517.61,516.93,517.3,3246.0,512.282,512.9558,512.282,512.6486,3246.0
2024-10-30 15:00:00,517.06,517.06,515.92,516.64,2102.0,512.4108,512.4108,511.281,511.9946,2102.0
2024-10-30 15:10:00,516.63,517.01,515.58,515.68,5632.0,511.9847,512.3612,510.9441,511.0432,5632.0
2024-10-30 15:20:00,515.78,515.79,515.17,515.17,2004.0,511.1423,511.1522,510.5378,510.5378,2004.0
2024-10-30 15:30:00,515.42,515.44,514.51,514.77,5935.0,510.7855,510.8054,509.8837,510.1414,5935.0
2024-10-30 15:40:00,514.77,515.6,514.39,514.39,7177.0,510.1414,510.9639,509.7648,509.7648,7177.0
2024-10-30 15:50:00,514.4,515.07,513.77,513.87,33959.0,509.7747,510.4387,509.1504,509.2495,33959.0
2024-10-31 09:30:00,516.16,517.44,515.98,517.44,4159.0,511.5189,512.7874,511.3405,512.7874,4159.0
2024-10-31 09:40:00,517.29,518.21,516.66,516.95,2127.0,512.6387,513.5504,512.0144,512.3018,2127.0
2024-10-31 09:50:00,518.09,518.81,516.48,518.81,1614.0,513.4315,514.145,511.836,514.145,1614.0
2024-10-31 10:00:00,518.6,518.83,517.14,517.32,2200.0,513.9369,514.1649,512.4901,512.6684,2200.0
2024-10-31 10:10:00,517.26,517.5,516.42,517.1,2407.0,512.609,512.8468,511.7765,512.4504,2407.0
2024-10-31 10:20:00,516.73,516.99,515.38,515.38,5071.0,512.0838,512.3414,510.7459,510.7459,5071.0
2024-10-31 10:30:00,515.56,515.61,514.61,515.48,2802.0,510.9243,510.9738,509.9828,510.845,2802.0
2024-10-31 10:40:00,515.1,515.26,513.98,513.98,3130.0,510.4684,510.627,509.3585,509.3585,3130.0
2024-10-31 10:50:00,514.06,514.47,513.68,514.43,808.0,509.4378,509.8441,509.0612,509.8044,808.0
2024-10-31 11:00:00,513.46,513.95,512.36,512.36,2156.0,508.8432,509.3287,507.753,507.753,2156.0
2024-10-31 11:10:00,512.57,513.1,512.26,513.1,2288.0,507.9612,508.4864,507.6539,508.4864,2288.0
2024-10-31 11:20:00,513.0,513.0,511.48,511.48,3346.0,508.3873,508.3873,506.881,506.881,3346.0
2024-10-31 11:30:00,512.2,513.46,512.02,513.41,1207.0,507.5945,508.8432,507.4161,508.7936,1207.0
2024-10-31 11:40:00,514.32,514.95,514.32,514.91,1000.0,509.6954,510.3198,509.6954,510.2801,1000.0
2024-10-31 11:50:00,515.56,515.56,514.75,514.75,769.0,510.9243,510.9243,510.1216,510.1216,769.0
2024-10-31 12:00:00,514.76,514.87,514.12,514.56,2191.0,510.1315,510.2405,509.4972,509.9333,2191.0
2024-10-31 12:10:00,514.89,514.89,514.89,514.89,100.0,510.2603,510.2603,510.2603,510.2603,100.0
2024-10-31 12:20:00,515.31,516.24,515.3,516.24,1035.0,510.6765,511.5982,510.6666,511.5982,1035.0
2024-10-31 12:30:00,515.96,516.16,515.87,515.87,2707.0,511.3207,511.5189,511.2315,511.2315,2707.0
2024-10-31 12:40:00,516.03,516.12,515.46,515.46,4261.0,511.39,511.4792,510.8252,510.8252,4261.0
2024-10-31 12:50:00,514.87,514.98,514.36,514.49,2671.0,510.2405,510.3495,509.7351,509.8639,2671.0
2024-10-31 13:00:00,514.81,515.47,514.81,515.47,1067.0,510.181,510.8351,510.181,510.8351,1067.0
2024-10-31 13:10:00,515.23,515.35,514.5,514.86,2222.0,510.5972,510.7162,509.8738,510.2306,2222.0
2024-10-31 13:20:00,514.65,514.79,514.64,514.78,806.0,510.0225,510.1612,510.0125,510.1513,806.0
2024-10-31 13:30:00,514.79,514.79,514.01,514.3,2207.0,510.1612,510.1612,509.3882,509.6756,2207.0
2024-10-31 13:40:00,514.32,514.67,514.31,514.55,1300.0,509.6954,510.0423,509.6855,509.9234,1300.0
2024-10-31 13:50:00,514.62,514.62,513.61,514.6,2036.0,509.9927,509.9927,508.9918,509.9729,2036.0
2024-10-31 14:00:00,514.29,514.38,513.83,514.22,2921.0,509.6657,509.7549,509.2098,509.5963,2921.0
2024-10-31 14:10:00,514.58,514.6,514.47,514.51,769.0,509.9531,509.9729,509.8441,509.8837,769.0
2024-10-31 14:20:00,514.59,515.14,514.18,515.13,1900.0,509.963,510.508,509.5567,510.4981,1900.0
2024-10-31 14:30:00,514.94,514.97,513.25,513.82,5483.0,510.3098,510.3396,508.635,509.1999,5483.0
2024-10-31 14:40:00,513.93,515.0,513.87,514.57,3981.0,509.3089,510.3693,509.2495,509.9432,3981.0
2024-10-31 14:50:00,514.52,515.16,514.13,515.12,2556.0,509.8936,510.5279,509.5071,510.4882,2556.0
2024-10-31 15:00:00,514.77,514.9,513.91,514.31,3385.0,510.1414,510.2702,509.2891,509.6855,3385.0
2024-10-31 15:10:00,514.34,514.34,513.45,513.94,1815.0,509.7152,509.7152,508.8332,509.3188,1815.0
2024-10-31 15:20:00,513.99,514.71,513.99,514.46,937.0,509.3684,510.0819,509.3684,509.8342,937.0
2024-10-31 15:30:00,514.19,514.19,513.58,513.74,4526.0,509.5666,509.5666,508.9621,509.1206,4526.0
2024-10-31 15:40:00,513.43,514.04,513.36,514.03,3488.0,508.8134,509.4179,508.7441,509.408,3488.0
2024-10-31 15:50:00,514.03,514.03,510.19,510.52,32132.0,509.408,509.408,505.6026,505.9296,32132.0
2024-11-01 09:30:00,511.0,514.22,510.69,513.35,4624.0,506.4053,509.5963,506.0981,508.7341,4624.0
2024-11-01 09:40:00,514.22,514.26,511.92,513.26,3232.0,509.5963,509.636,507.317,508.645,3232.0
2024-11-01 09:50:00,513.26,514.15,512.65,513.15,2207.0,508.645,509.527,508.0404,508.5359,2207.0
2024-11-01 10:00:00,512.99,513.97,511.48,513.97,5663.0,508.3774,509.3486,506.881,509.3486,5663.0
2024-11-01 10:10:00,514.02,514.6,513.45,514.52,5052.0,509.3981,509.9729,508.8332,509.8936,5052.0
2024-11-01 10:20:00,514.99,515.45,514.53,515.45,2568.0,510.3594,510.8153,509.9035,510.8153,2568.0
2024-11-01 10:30:00,515.27,515.27,514.18,514.18,4181.0,510.6369,510.6369,509.5567,509.5567,4181.0
2024-11-01 10:40:00,514.24,514.43,513.09,513.09,1354.0,509.6161,509.8044,508.4765,508.4765,1354.0
2024-11-01 10:50:00,513.09,513.64,512.97,513.57,2125.0,508.4765,509.0215,508.3576,508.9522,2125.0
2024-11-01 11:00:00,513.45,513.7,513.35,513.52,2446.0,508.8332,509.081,508.7341,508.9026,2446.0
2024-11-01 11:10:00,513.53,514.18,513.43,513.44,4528.0,508.9125,509.5567,508.8134,508.8233,4528.0
2024-11-01 11:20:00,513.31,514.0,512.87,513.82,1850.0,508.6945,509.3783,508.2585,509.1999,1850.0
2024-11-01 11:30:00,513.94,514.45,513.92,513.92,2895.0,509.3188,509.8243,509.299,509.299,2895.0
2024-11-01 11:40:00,513.66,513.85,513.19,513.19,1489.0,509.0414,509.2296,508.5756,508.5756,1489.0
2024-11-01 11:50:00,512.75,513.01,512.16,512.86,2969.0,508.1395,508.3972,507.5548,508.2485,2969.0
2024-11-01 12:00:00,513.03,513.11,512.9,513.09,1232.0,508.417,508.4963,508.2882,508.4765,1232.0
2024-11-01 12:10:00,512.9,513.1,512.69,512.74,2288.0,508.2882,508.4864,508.0801,508.1296,2288.0
2024-11-01 12:20:00,512.63,512.75,512.32,512.32,4219.0,508.0206,508.1395,507.7134,507.7134,4219.0
2024-11-01 12:30:00,512.27,512.62,511.98,511.98,6829.0,507.6639,508.0107,507.3765,507.3765,6829.0
2024-11-01 12:40:00,511.4,511.4,510.81,510.81,1298.0,506.8017,506.8017,506.217,506.217,1298.0
2024-11-01 12:50:00,510.81,510.98,510.51,510.51,3421.0,506.217,506.3855,505.9197,505.9197,3421.0
2024-11-01 13:00:00,510.9,511.1,510.5,510.5,1654.0,506.3062,506.5044,505.9098,505.9098,1654.0
2024-11-01 13:10:00,510.19,510.19,509.5,510.15,6206.0,505.6026,505.6026,504.9188,505.5629,6206.0
2024-11-01 13:20:00,510.35,510.36,509.22,509.68,3768.0,505.7611,505.771,504.6413,505.0971,3768.0
2024-11-01 13:30:00,509.78,509.78,507.71,507.87,10944.0,505.1962,505.1962,503.1449,503.3034,10944.0
2024-11-01 13:40:00,507.75,507.9,507.22,507.44,9254.0,503.1845,503.3331,502.6593,502.8773,9254.0
2024-11-01 13:50:00,507.42,508.36,507.42,507.46,6015.0,502.8575,503.789,502.8575,502.8971,6015.0
2024-11-01 14:00:00,507.34,508.02,506.43,506.43,8430.0,502.7782,503.4521,501.8764,501.8764,8430.0
2024-11-01 14:10:00,506.46,507.21,505.81,506.8,7556.0,501.9061,502.6494,501.2619,502.243,7556.0
2024-11-01 14:20:00,506.79,507.15,505.9,507.09,3338.0,502.2331,502.5899,501.3511,502.5304,3338.0
2024-11-01 14:30:00,507.05,507.74,506.78,507.57,5247.0,502.4908,503.1746,502.2232,503.0061,5247.0
2024-11-01 14:40:00,507.5,508.36,507.08,508.15,2392.0,502.9367,503.789,502.5205,503.5809,2392.0
2024-11-01 14:50:00,508.16,508.51,507.39,507.39,3795.0,503.5908,503.9377,502.8277,502.8277,3795.0
2024-11-01 15:00:00,507.32,507.54,506.69,506.79,5168.0,502.7584,502.9764,502.134,502.2331,5168.0
2024-11-01 15:10:00,506.85,507.52,506.73,507.51,5150.0,502.2926,502.9566,502.1737,502.9467,5150.0
2024-11-01 15:20:00,507.58,507.98,506.91,506.91,10959.0,503.016,503.4124,502.352,502.352,10959.0
2024-11-01 15:30:00,506.99,507.33,506.57,507.01,3442.0,502.4313,502.7683,502.0151,502.4512,3442.0
2024-11-01 15:40:00,507.02,507.72,506.63,506.63,7282.0,502.4611,503.1548,502.0746,502.0746,7282.0
2024-11-01 15:50:00,506.83,507.45,506.04,507.19,32357.0,502.2728,502.8872,501.4899,502.6295,32357.0
2024-11-04 09:30:00,505.25,506.73,502.47,502.67,6739.0,502.1698,503.6408,499.4067,499.6055,6739.0
2024-11-04 09:40:00,502.07,503.0,501.57,502.68,4171.0,499.0092,499.9335,498.5122,499.6155,4171.0
2024-11-04 09:50:00,503.54,503.54,501.2,501.63,5664.0,500.4702,500.4702,498.1445,498.5719,5664.0
2024-11-04 10:00:00,501.43,505.56,501.42,504.87,7483.0,498.3731,502.4779,498.3631,501.7921,7483.0
2024-11-04 10:10:00,505.03,506.17,504.72,504.72,3145.0,501.9511,503.0842,501.643,501.643,3145.0
2024-11-04 10:20:00,504.93,506.0,504.93,505.61,2682.0,501.8517,502.9152,501.8517,502.5276,2682.0
2024-11-04 10:30:00,505.54,505.78,505.15,505.16,1989.0,502.458,502.6966,502.0704,502.0803,1989.0
2024-11-04 10:40:00,505.14,505.68,503.47,504.19,5982.0,502.0605,502.5972,500.4006,501.1163,5982.0
2024-11-04 10:50:00,504.19,506.19,504.19,505.33,5027.0,501.1163,503.1041,501.1163,502.2493,5027.0
2024-11-04 11:00:00,505.29,505.86,505.09,505.86,1218.0,502.2095,502.7761,502.0108,502.7761,1218.0
2024-11-04 11:10:00,506.61,506.75,506.33,506.33,788.0,503.5215,503.6606,503.2432,503.2432,788.0
2024-11-04 11:20:00,506.66,506.98,506.3,506.3,3825.0,503.5712,503.8892,503.2134,503.2134,3825.0
2024-11-04 11:30:00,506.09,506.09,505.17,505.17,1035.0,503.0047,503.0047,502.0903,502.0903,1035.0
2024-11-04 11:40:00,504.99,504.99,503.25,503.25,3592.0,501.9114,501.9114,500.182,500.182,3592.0
2024-11-04 11:50:00,503.09,503.12,502.34,503.06,3056.0,500.023,500.0528,499.2775,499.9931,3056.0
2024-11-04 12:00:00,503.02,504.14,503.02,504.14,1666.0,499.9534,501.0666,499.9534,501.0666,1666.0
2024-11-04 12:10:00,504.31,505.67,504.17,505.67,502.0,501.2355,502.5872,501.0964,502.5872,502.0
2024-11-04 12:20:00,505.7,506.51,505.7,506.32,2479.0,502.617,503.4221,502.617,503.2333,2479.0
2024-11-04 12:30:00,506.87,506.87,506.44,506.85,500.0,503.7799,503.7799,503.3525,503.76,500.0
2024-11-04 12:40:00,507.05,507.17,507.05,507.17,300.0,503.9588,504.0781,503.9588,504.0781,300.0
2024-11-04 12:50:00,507.61,507.61,507.55,507.55,200.0,504.5154,504.5154,504.4558,504.4558,200.0
2024-11-04 13:00:00,507.18,507.18,505.4,506.2,4691.0,504.088,504.088,502.3189,503.114,4691.0
2024-11-04 13:10:00,506.8,507.32,506.44,507.31,1277.0,503.7103,504.2272,503.3525,504.2172,1277.0
2024-11-04 13:20:00,507.63,507.72,506.76,506.76,1765.0,504.5353,504.6247,503.6706,503.6706,1765.0
2024-11-04 13:30:00,506.62,507.52,506.61,507.52,1657.0,503.5314,504.4259,503.5215,504.4259,1657.0
2024-11-04 13:40:00,507.54,507.92,507.38,507.78,1203.0,504.4458,504.8235,504.2868,504.6844,1203.0
2024-11-04 13:50:00,508.05,508.05,507.56,507.65,4094.0,504.9527,504.9527,504.4657,504.5552,4094.0
2024-11-04 14:00:00,507.94,508.45,507.91,508.45,860.0,504.8434,505.3503,504.8136,505.3503,860.0
2024-11-04 14:10:00,508.66,508.93,508.53,508.53,3687.0,505.559,505.8274,505.4298,505.4298,3687.0
2024-11-04 14:20:00,508.63,508.7,507.79,507.79,1972.0,505.5292,505.5988,504.6943,504.6943,1972.0
2024-11-04 14:30:00,507.82,507.98,507.37,507.89,3311.0,504.7241,504.8831,504.2769,504.7937,3311.0
2024-11-04 14:40:00,507.71,507.72,507.35,507.36,3374.0,504.6148,504.6247,504.257,504.2669,3374.0
2024-11-04 14:50:00,507.36,507.93,506.77,507.17,5469.0,504.2669,504.8335,503.6805,504.0781,5469.0
2024-11-04 15:00:00,506.69,507.0,506.19,506.2,4234.0,503.601,503.9091,503.1041,503.114,4234.0
2024-11-04 15:10:00,506.35,506.58,506.34,506.58,1877.0,503.2631,503.4917,503.2531,503.4917,1877.0
2024-11-04 15:20:00,506.82,507.49,506.69,507.23,2327.0,503.7302,504.3961,503.601,504.1377,2327.0
2024-11-04 15:30:00,506.97,507.09,505.82,506.06,2715.0,503.8793,503.9986,502.7363,502.9749,2715.0
2024-11-04 15:40:00,506.06,506.94,506.06,506.43,12935.0,502.9749,503.8495,502.9749,503.3426,12935.0
2024-11-04 15:50:00,506.31,507.05,506.26,506.79,21010.0,503.2233,503.9588,503.1736,503.7004,21010.0
2024-11-05 09:30:00,504.23,508.56,504.23,505.17,10610.0,501.156,505.4596,501.156,502.0903,10610.0
2024-11-05 09:40:00,507.19,508.0,506.1,507.67,1942.0,504.098,504.903,503.0146,504.575,1942.0
2024-11-05 09:50:00,506.11,508.71,506.1,508.71,2112.0,503.0245,505.6087,503.0146,505.6087,2112.0
2024-11-05 10:00:00,507.89,509.47,507.77,508.06,4101.0,504.7937,506.3641,504.6744,504.9627,4101.0
2024-11-05 10:10:00,508.54,509.41,507.73,509.41,4348.0,505.4397,506.3044,504.6347,506.3044,4348.0
2024-11-05 10:20:00,509.39,510.96,509.39,510.82,2935.0,506.2845,507.845,506.2845,507.7058,2935.0
2024-11-05 10:30:00,510.83,512.8,510.82,512.8,2223.0,507.7158,509.6738,507.7058,509.6738,2223.0
2024-11-05 10:40:00,512.39,513.32,512.39,512.44,3030.0,509.2663,510.1906,509.2663,509.316,3030.0
2024-11-05 10:50:00,511.87,512.06,511.13,511.14,620.0,508.7494,508.9383,508.0139,508.0239,620.0
2024-11-05 11:00:00,511.12,511.64,510.67,511.61,3051.0,508.004,508.5208,507.5567,508.491,3051.0
2024-11-05 11:10:00,511.95,512.11,510.89,511.1,4143.0,508.8289,508.988,507.7754,507.9841,4143.0
2024-11-05 11:20:00,511.1,511.73,511.09,511.12,1135.0,507.9841,508.6103,507.9742,508.004,1135.0
2024-11-05 11:30:00,511.71,511.71,510.65,510.65,2679.0,508.5904,508.5904,507.5369,507.5369,2679.0
2024-11-05 11:40:00,511.62,511.62,511.61,511.62,140.0,508.501,508.501,508.491,508.501,140.0
2024-11-05 11:50:00,511.09,511.29,510.85,510.87,702.0,507.9742,508.173,507.7356,507.7555,702.0
2024-11-05 12:00:00,510.84,511.2,510.49,511.2,4114.0,507.7257,508.0835,507.3778,508.0835,4114.0
2024-11-05 12:10:00,511.2,512.31,511.19,512.03,1481.0,508.0835,509.1867,508.0736,508.9085,1481.0
2024-11-05 12:20:00,511.8,511.8,511.03,511.22,3111.0,508.6799,508.6799,507.9146,508.1034,3111.0
2024-11-05 12:30:00,511.25,511.59,511.25,511.59,832.0,508.1332,508.4711,508.1332,508.4711,832.0
2024-11-05 12:40:00,511.44,511.81,511.18,511.81,3422.0,508.3221,508.6898,508.0636,508.6898,3422.0
2024-11-05 12:50:00,511.51,512.0,511.51,512.0,245.0,508.3916,508.8786,508.3916,508.8786,245.0
2024-11-05 13:00:00,512.09,512.72,512.09,512.64,1818.0,508.9681,509.5942,508.9681,509.5147,1818.0
2024-11-05 13:10:00,512.67,512.67,511.32,512.19,4732.0,509.5446,509.5446,508.2028,509.0675,4732.0
2024-11-05 13:20:00,511.68,511.68,511.38,511.38,1826.0,508.5606,508.5606,508.2624,508.2624,1826.0
2024-11-05 13:30:00,511.23,511.4,511.11,511.3,1939.0,508.1133,508.2823,507.9941,508.1829,1939.0
2024-11-05 13:40:00,511.59,512.0,511.16,511.83,2194.0,508.4711,508.8786,508.0438,508.7097,2194.0
2024-11-05 13:50:00,511.47,511.93,511.46,511.93,300.0,508.3519,508.8091,508.3419,508.8091,300.0
2024-11-05 14:00:00,511.72,512.3,511.71,512.3,1926.0,508.6003,509.1768,508.5904,509.1768,1926.0
2024-11-05 14:10:00,512.51,512.91,512.19,512.55,3268.0,509.3855,509.7831,509.0675,509.4253,3268.0
2024-11-05 14:20:00,512.2,512.63,512.18,512.53,5192.0,509.0774,509.5048,509.0575,509.4054,5192.0
2024-11-05 14:30:00,512.53,512.53,512.21,512.22,3844.0,509.4054,509.4054,509.0874,509.0973,3844.0
2024-11-05 14:40:00,512.21,512.48,512.21,512.47,2000.0,509.0874,509.3557,509.0874,509.3458,2000.0
2024-11-05 14:50:00,512.46,512.46,511.82,511.82,16393.0,509.3358,509.3358,508.6997,508.6997,16393.0
2024-11-05 15:00:00,512.13,512.14,511.5,511.62,2830.0,509.0078,509.0178,508.3817,508.501,2830.0
2024-11-05 15:10:00,512.24,512.24,512.08,512.11,600.0,509.1172,509.1172,508.9582,508.988,600.0
2024-11-05 15:20:00,512.11,512.11,511.56,511.85,1300.0,508.988,508.988,508.4413,508.7296,1300.0
2024-11-05 15:30:00,511.98,512.88,511.97,512.63,1625.0,508.8588,509.7533,508.8488,509.5048,1625.0
2024-11-05 15:40:00,512.6,512.88,512.13,512.8,3359.0,509.475,509.7533,509.0078,509.6738,3359.0
2024-11-05 15:50:00,513.25,514.38,513.2,514.13,15957.0,510.121,511.2441,510.0713,510.9957,15957.0
2024-11-06 09:30:00,553.79,553.79,545.2,550.14,16430.0,550.4139,550.4139,541.8762,546.7861,16430.0
2024-11-06 09:40:00,549.6,555.03,549.6,551.57,13743.0,546.2494,551.6463,546.2494,548.2074,13743.0
2024-11-06 09:50:00,551.71,554.94,549.1,551.45,6961.0,548.3465,551.5569,545.7525,548.0881,6961.0
2024-11-06 10:00:00,552.58,555.44,550.94,554.85,9408.0,549.2112,552.0538,547.5812,551.4674,9408.0
2024-11-06 10:10:00,553.93,556.54,552.7,552.71,15954.0,550.553,553.1471,549.3305,549.3405,15954.0
2024-11-06 10:20:00,552.78,556.98,552.76,556.98,4567.0,549.41,553.5844,549.3901,553.5844,4567.0
2024-11-06 10:30:00,555.75,557.39,554.8,556.05,9570.0,552.3619,553.9919,551.4177,552.6601,9570.0
2024-11-06 10:40:00,555.9,557.07,554.73,556.35,5316.0,552.511,553.6739,551.3481,552.9583,5316.0
2024-11-06 10:50:00,556.35,557.69,554.28,557.69,2288.0,552.9583,554.2901,550.9009,554.2901,2288.0
2024-11-06 11:00:00,558.0,558.93,557.31,558.06,4681.0,554.5982,555.5225,553.9124,554.6578,4681.0
2024-11-06 11:10:00,558.78,559.1,557.99,558.05,5692.0,555.3734,555.6915,554.5883,554.6479,5692.0
2024-11-06 11:20:00,558.12,558.51,557.17,558.07,1933.0,554.7175,555.1051,553.7733,554.6678,1933.0
2024-11-06 11:30:00,558.11,561.75,558.1,559.78,9832.0,554.7075,558.3253,554.6976,556.3674,9832.0
2024-11-06 11:40:00,560.96,564.39,560.63,564.38,4003.0,557.5402,560.9492,557.2122,560.9393,4003.0
2024-11-06 11:50:00,563.78,564.22,562.49,563.73,4459.0,560.343,560.7803,559.0608,560.2933,4459.0
2024-11-06 12:00:00,563.74,563.74,562.28,563.27,9151.0,560.3032,560.3032,558.8521,559.8361,9151.0
2024-11-06 12:10:00,562.6,563.49,561.2,561.56,8621.0,559.1702,560.0547,557.7787,558.1365,8621.0
2024-11-06 12:20:00,561.19,564.85,561.19,564.76,4081.0,557.7688,561.4064,557.7688,561.317,4081.0
2024-11-06 12:30:00,564.76,565.21,563.38,565.09,6270.0,561.317,561.7642,559.9454,561.645,6270.0
2024-11-06 12:40:00,564.85,565.84,564.63,565.15,3391.0,561.4064,562.3904,561.1878,561.7046,3391.0
2024-11-06 12:50:00,565.14,565.14,563.97,564.33,6280.0,561.6947,561.6947,560.5318,560.8896,6280.0
2024-11-06 13:00:00,564.08,564.49,562.14,562.75,7113.0,560.6411,561.0486,558.713,559.3192,7113.0
2024-11-06 13:10:00,562.52,563.37,562.25,562.65,9732.0,559.0906,559.9355,558.8223,559.2199,9732.0
2024-11-06 13:20:00,562.65,562.65,560.81,560.81,3740.0,559.2199,559.2199,557.3911,557.3911,3740.0
2024-11-06 13:30:00,561.49,562.5,560.89,561.32,5964.0,558.0669,559.0708,557.4706,557.898,5964.0
2024-11-06 13:40:00,561.28,561.99,561.0,561.99,4833.0,557.8582,558.5639,557.5799,558.5639,4833.0
2024-11-06 13:50:00,561.28,561.29,560.07,560.57,5144.0,557.8582,557.8681,556.6556,557.1525,5144.0
2024-11-06 14:00:00,560.72,561.2,559.98,560.5,10501.0,557.3016,557.7787,556.5661,557.083,10501.0
2024-11-06 14:10:00,560.9,563.06,560.88,563.06,5224.0,557.4805,559.6274,557.4606,559.6274,5224.0
2024-11-06 14:20:00,562.72,563.8,562.39,563.8,4035.0,559.2894,560.3628,558.9614,560.3628,4035.0
2024-11-06 14:30:00,563.31,564.33,563.22,563.6,3416.0,559.8758,560.8896,559.7864,560.1641,3416.0
2024-11-06 14:40:00,563.38,563.64,562.44,563.58,6432.0,559.9454,560.2038,559.0111,560.1442,6432.0
2024-11-06 14:50:00,563.13,563.95,562.7,563.53,6830.0,559.6969,560.5119,559.2695,560.0945,6830.0
2024-11-06 15:00:00,563.56,564.34,562.96,564.21,5656.0,560.1243,560.8996,559.528,560.7703,5656.0
2024-11-06 15:10:00,564.46,566.06,564.07,565.61,6321.0,561.0188,562.6091,560.6312,562.1618,6321.0
2024-11-06 15:20:00,565.9,566.04,564.85,564.85,4927.0,562.45,562.5892,561.4064,561.4064,4927.0
2024-11-06 15:30:00,565.04,565.58,564.3,564.47,5769.0,561.5953,562.132,560.8598,561.0288,5769.0
2024-11-06 15:40:00,564.45,567.45,564.45,567.14,9168.0,561.0089,563.9906,561.0089,563.6825,9168.0
2024-11-06 15:50:00,567.39,569.47,567.12,567.71,55423.0,563.931,565.9983,563.6626,564.249,55423.0
2024-11-07 09:30:00,562.87,566.39,554.13,555.45,15752.0,559.4385,562.9371,550.7518,552.0637,15752.0
2024-11-07 09:40:00,555.23,555.59,552.04,555.49,5587.0,551.8451,552.2029,548.6745,552.1035,5587.0
2024-11-07 09:50:00,554.63,556.77,554.4,555.54,5510.0,551.2487,553.3757,551.0202,552.1532,5510.0
2024-11-07 10:00:00,556.75,557.46,554.95,555.08,13173.0,553.3558,554.0615,551.5668,551.696,13173.0
2024-11-07 10:10:00,556.29,556.99,555.5,556.53,1534.0,552.8986,553.5944,552.1134,553.1372,1534.0
2024-11-07 10:20:00,556.68,558.96,556.68,558.24,3009.0,553.2863,555.5524,553.2863,554.8367,3009.0
2024-11-07 10:30:00,557.64,558.65,557.42,558.62,5964.0,554.2404,555.2442,554.0217,555.2144,5964.0
2024-11-07 10:40:00,558.65,558.66,556.32,556.53,2645.0,555.2442,555.2542,552.9284,553.1372,2645.0
2024-11-07 10:50:00,555.89,556.11,554.8,555.02,13021.0,552.5011,552.7197,551.4177,551.6364,13021.0
2024-11-07 11:00:00,555.5,555.5,554.51,555.06,4028.0,552.1134,552.1134,551.1295,551.6761,4028.0
2024-11-07 11:10:00,555.06,555.72,554.49,555.72,3000.0,551.6761,552.3321,551.1096,552.3321,3000.0
2024-11-07 11:20:00,556.92,557.11,556.13,556.67,1695.0,553.5248,553.7136,552.7396,553.2763,1695.0
2024-11-07 11:30:00,556.67,557.98,556.67,557.8,2618.0,553.2763,554.5783,553.2763,554.3994,2618.0
2024-11-07 11:40:00,557.94,557.94,556.61,556.64,3288.0,554.5386,554.5386,553.2167,553.2465,3288.0
2024-11-07 11:50:00,556.66,557.14,554.73,554.73,2588.0,553.2664,553.7434,551.3481,551.3481,2588.0
2024-11-07 12:00:00,555.37,555.92,554.78,554.78,2930.0,551.9842,552.5309,551.3978,551.3978,2930.0
2024-11-07 12:10:00,554.67,555.52,554.67,555.51,1458.0,551.2885,552.1333,551.2885,552.1234,1458.0
2024-11-07 12:20:00,555.92,555.92,555.0,555.37,2254.0,552.5309,552.5309,551.6165,551.9842,2254.0
2024-11-07 12:30:00,555.34,555.46,554.99,555.29,1212.0,551.9544,552.0737,551.6066,551.9047,1212.0
2024-11-07 12:40:00,555.4,555.4,555.04,555.04,1397.0,552.0141,552.0141,551.6562,551.6562,1397.0
2024-11-07 12:50:00,554.98,555.0,553.89,553.89,1006.0,551.5966,551.6165,550.5133,550.5133,1006.0
2024-11-07 13:00:00,554.04,554.27,553.46,553.47,2673.0,550.6623,550.8909,550.0859,550.0958,2673.0
2024-11-07 13:10:00,553.44,553.44,552.51,552.86,2255.0,550.066,550.066,549.1417,549.4895,2255.0
2024-11-07 13:20:00,552.86,553.93,552.85,553.93,2422.0,549.4895,550.553,549.4796,550.553,2422.0
2024-11-07 13:30:00,553.55,553.97,552.96,553.97,3221.0,550.1753,550.5928,549.5889,550.5928,3221.0
2024-11-07 13:40:00,553.64,553.92,553.38,553.63,2109.0,550.2648,550.5431,550.0064,550.2548,2109.0
2024-11-07 13:50:00,553.7,554.13,553.7,553.92,1685.0,550.3244,550.7518,550.3244,550.5431,1685.0
2024-11-07 14:00:00,553.88,554.18,551.54,551.54,4530.0,550.5033,550.8015,548.1776,548.1776,4530.0
2024-11-07 14:10:00,551.11,551.39,550.48,550.55,3059.0,547.7502,548.0285,547.124,547.1936,3059.0
2024-11-07 14:20:00,550.16,550.69,550.09,550.27,1733.0,546.806,547.3328,546.7364,546.9153,1733.0
2024-11-07 14:30:00,550.55,551.6,550.55,550.62,2901.0,547.1936,548.2372,547.1936,547.2632,2901.0
2024-11-07 14:40:00,549.98,550.36,548.56,550.36,2728.0,546.6271,547.0048,545.2158,547.0048,2728.0
2024-11-07 14:50:00,550.57,552.42,550.24,552.42,1197.0,547.2135,549.0522,546.8855,549.0522,1197.0
2024-11-07 15:00:00,552.24,552.24,549.77,549.77,2924.0,548.8733,548.8733,546.4184,546.4184,2924.0
2024-11-07 15:10:00,549.78,551.47,549.78,551.0,1686.0,546.4283,548.108,546.4283,547.6409,1686.0
2024-11-07 15:20:00,550.86,551.45,550.23,551.12,1734.0,547.5017,548.0881,546.8756,547.7601,1734.0
2024-11-07 15:30:00,551.21,551.41,550.87,550.95,2806.0,547.8496,548.0484,547.5117,547.5912,2806.0
2024-11-07 15:40:00,550.77,550.89,548.76,548.82,6027.0,547.4123,547.5315,545.4145,545.4742,6027.0
2024-11-07 15:50:00,548.82,548.98,547.1,547.96,23676.0,545.4742,545.6332,543.7647,544.6194,23676.0
2024-11-08 09:30:00,548.63,551.94,547.61,547.75,9703.0,545.2853,548.5751,544.2715,544.4107,9703.0
2024-11-08 09:40:00,548.96,550.3,547.62,550.11,6310.0,545.6133,546.9451,544.2815,546.7563,6310.0
2024-11-08 09:50:00,549.71,550.01,548.85,549.36,3436.0,546.3587,546.6569,545.504,546.0109,3436.0
2024-11-08 10:00:00,550.01,550.27,548.7,549.38,6589.0,546.6569,546.9153,545.3549,546.0308,6589.0
2024-11-08 10:10:00,549.44,550.69,549.3,550.17,26456.0,546.0904,547.3328,545.9512,546.8159,26456.0
2024-11-08 10:20:00,550.72,551.79,550.46,550.62,3895.0,547.3626,548.4261,547.1042,547.2632,3895.0
2024-11-08 10:30:00,550.85,550.97,550.85,550.97,245.0,547.4918,547.6111,547.4918,547.6111,245.0
2024-11-08 10:40:00,550.81,552.08,550.57,552.08,3497.0,547.452,548.7143,547.2135,548.7143,3497.0
2024-11-08 10:50:00,552.14,553.19,552.14,552.14,4968.0,548.7739,549.8175,548.7739,548.7739,4968.0
2024-11-08 11:00:00,552.24,552.24,551.16,551.63,1440.0,548.8733,548.8733,547.7999,548.267,1440.0
2024-11-08 11:10:00,551.65,551.91,551.53,551.7,706.0,548.2869,548.5453,548.1676,548.3366,706.0
2024-11-08 11:20:00,551.8,551.81,551.52,551.52,963.0,548.436,548.4459,548.1577,548.1577,963.0
2024-11-08 11:30:00,551.35,551.68,551.06,551.18,3248.0,547.9887,548.3167,547.7005,547.8198,3248.0
2024-11-08 11:40:00,550.98,550.98,550.37,550.46,1464.0,547.621,547.621,547.0147,547.1042,1464.0
2024-11-08 11:50:00,550.54,550.8,550.05,550.06,2625.0,547.1837,547.4421,546.6967,546.7066,2625.0
2024-11-08 12:00:00,550.1,550.1,548.5,548.5,8321.0,546.7464,546.7464,545.1561,545.1561,8321.0
2024-11-08 12:10:00,548.5,548.69,548.5,548.69,10920.0,545.1561,545.345,545.1561,545.345,10920.0
2024-11-08 12:20:00,549.11,549.68,549.11,549.68,1275.0,545.7624,546.3289,545.7624,546.3289,1275.0
2024-11-08 12:30:00,549.8,550.31,549.79,550.15,1163.0,546.4482,546.9551,546.4383,546.7961,1163.0
2024-11-08 12:40:00,550.24,550.37,550.24,550.37,300.0,546.8855,547.0147,546.8855,547.0147,300.0
2024-11-08 12:50:00,550.24,550.26,549.61,549.94,1755.0,546.8855,546.9054,546.2594,546.5873,1755.0
2024-11-08 13:00:00,549.56,550.16,549.56,550.01,3159.0,546.2097,546.806,546.2097,546.6569,3159.0
2024-11-08 13:10:00,550.02,550.03,549.94,549.95,400.0,546.6669,546.6768,546.5873,546.5973,400.0
2024-11-08 13:20:00,549.97,549.97,549.79,549.89,1015.0,546.6172,546.6172,546.4383,546.5376,1015.0
2024-11-08 13:30:00,550.37,552.44,550.18,552.3,2068.0,547.0147,549.0721,546.8259,548.933,2068.0
2024-11-08 13:40:00,552.5,552.99,552.5,552.99,695.0,549.1317,549.6187,549.1317,549.6187,695.0
2024-11-08 13:50:00,553.21,553.71,552.18,553.71,3773.0,549.8374,550.3344,548.8137,550.3344,3773.0
2024-11-08 14:00:00,553.35,553.76,553.17,553.68,3726.0,549.9766,550.3841,549.7976,550.3045,3726.0
2024-11-08 14:10:00,554.09,554.09,553.28,553.28,2432.0,550.712,550.712,549.907,549.907,2432.0
2024-11-08 14:20:00,553.62,553.74,552.83,553.22,2903.0,550.2449,550.3642,549.4597,549.8473,2903.0
2024-11-08 14:30:00,552.92,554.04,552.92,553.89,1399.0,549.5492,550.6623,549.5492,550.5133,1399.0
2024-11-08 14:40:00,554.03,554.31,553.86,553.86,1970.0,550.6524,550.9307,550.4834,550.4834,1970.0
2024-11-08 14:50:00,553.71,553.95,553.26,553.33,2522.0,550.3344,550.5729,549.8871,549.9567,2522.0
2024-11-08 15:00:00,553.07,553.34,552.64,552.88,2751.0,549.6983,549.9666,549.2709,549.5094,2751.0
2024-11-08 15:10:00,552.88,553.36,552.88,552.99,761.0,549.5094,549.9865,549.5094,549.6187,761.0
2024-11-08 15:20:00,552.66,552.68,551.97,552.67,5227.0,549.2908,549.3106,548.605,549.3007,5227.0
2024-11-08 15:30:00,552.35,552.62,552.19,552.62,1802.0,548.9826,549.251,548.8236,549.251,1802.0
2024-11-08 15:40:00,552.17,552.94,551.87,552.26,1969.0,548.8037,549.5691,548.5056,548.8932,1969.0
2024-11-08 15:50:00,552.56,553.27,551.98,552.18,19520.0,549.1914,549.897,548.6149,548.8137,19520.0
2024-11-11 09:30:00,560.97,563.53,560.97,562.68,4456.0,557.5501,560.0945,557.5501,559.2497,4456.0
2024-11-11 09:40:00,565.41,565.41,562.0,564.34,1574.0,561.963,561.963,558.5738,560.8996,1574.0
2024-11-11 09:50:00,563.63,563.64,562.6,562.61,2662.0,560.1939,560.2038,559.1702,559.1801,2662.0
2024-11-11 10:00:00,562.62,562.62,559.99,559.99,1107.0,559.19,559.19,556.5761,556.5761,1107.0
2024-11-11 10:10:00,559.85,560.26,558.3,559.09,5798.0,556.4369,556.8444,554.8964,555.6816,5798.0
2024-11-11 10:20:00,559.06,559.36,558.6,559.14,2289.0,555.6517,555.9499,555.1945,555.7313,2289.0
2024-11-11 10:30:00,559.04,561.91,559.03,561.91,3320.0,555.6319,558.4844,555.6219,558.4844,3320.0
2024-11-11 10:40:00,562.27,562.28,561.7,561.7,408.0,558.8422,558.8521,558.2756,558.2756,408.0
2024-11-11 10:50:00,561.62,561.98,561.49,561.76,1140.0,558.1961,558.5539,558.0669,558.3353,1140.0
2024-11-11 11:00:00,562.13,562.5,562.13,562.5,200.0,558.703,559.0708,558.703,559.0708,200.0
2024-11-11 11:10:00,562.42,562.42,562.41,562.42,543.0,558.9913,558.9913,558.9813,558.9913,543.0
2024-11-11 11:20:00,562.42,562.42,562.23,562.23,508.0,558.9913,558.9913,558.8024,558.8024,508.0
2024-11-11 11:30:00,563.2,565.01,563.17,564.15,3027.0,559.7665,561.5655,559.7367,560.7107,3027.0
2024-11-11 11:40:00,564.02,564.02,564.0,564.0,1349.0,560.5815,560.5815,560.5616,560.5616,1349.0
2024-11-11 11:50:00,564.08,564.43,563.18,563.19,2411.0,560.6411,560.989,559.7466,559.7566,2411.0
2024-11-11 12:00:00,563.03,564.52,562.82,564.52,1779.0,559.5975,561.0785,559.3888,561.0785,1779.0
2024-11-11 12:10:00,565.17,566.49,565.11,566.22,3957.0,561.7245,563.0364,561.6649,562.7681,3957.0
2024-11-11 12:20:00,566.23,566.72,565.91,565.91,711.0,562.778,563.265,562.46,562.46,711.0
2024-11-11 12:30:00,565.69,565.76,565.0,565.24,1819.0,562.2413,562.3109,561.5555,561.7941,1819.0
2024-11-11 12:40:00,565.2,565.2,565.15,565.15,500.0,561.7543,561.7543,561.7046,561.7046,500.0
2024-11-11 12:50:00,564.67,564.67,564.67,564.67,430.0,561.2275,561.2275,561.2275,561.2275,430.0
2024-11-11 13:00:00,564.65,565.19,563.27,563.61,13650.0,561.2077,561.7444,559.8361,560.174,13650.0
2024-11-11 13:10:00,562.67,563.61,562.58,563.2,3222.0,559.2397,560.174,559.1503,559.7665,3222.0
2024-11-11 13:20:00,563.13,563.46,562.78,563.17,4271.0,559.6969,560.0249,559.3491,559.7367,4271.0
2024-11-11 13:30:00,562.73,563.14,562.52,563.07,2356.0,559.2994,559.7069,559.0906,559.6373,2356.0
2024-11-11 13:40:00,562.99,563.56,562.98,563.46,1808.0,559.5578,560.1243,559.5478,560.0249,1808.0
2024-11-11 13:50:00,563.93,563.93,563.93,563.93,100.0,560.4921,560.4921,560.4921,560.4921,100.0
2024-11-11 14:00:00,564.0,564.26,563.73,563.97,8267.0,560.5616,560.82,560.2933,560.5318,8267.0
2024-11-11 14:10:00,564.26,564.51,564.21,564.21,2205.0,560.82,561.0685,560.7703,560.7703,2205.0
2024-11-11 14:20:00,564.08,565.04,564.08,565.03,1154.0,560.6411,561.5953,560.6411,561.5853,1154.0
2024-11-11 14:30:00,564.52,565.47,564.51,565.47,1587.0,561.0785,562.0227,561.0685,562.0227,1587.0
2024-11-11 14:40:00,565.01,565.41,564.89,565.07,1744.0,561.5655,561.963,561.4462,561.6251,1744.0
2024-11-11 14:50:00,565.07,565.07,564.58,564.72,3713.0,561.6251,561.6251,561.1381,561.2772,3713.0
2024-11-11 15:00:00,564.9,564.9,564.4,564.45,2524.0,561.4561,561.4561,560.9592,561.0089,2524.0
2024-11-11 15:10:00,564.12,564.13,564.09,564.09,1609.0,560.6809,560.6908,560.6511,560.6511,1609.0
2024-11-11 15:20:00,564.02,564.03,563.65,564.0,2908.0,560.5815,560.5914,560.2138,560.5616,2908.0
2024-11-11 15:30:00,563.65,563.97,562.64,563.36,3856.0,560.2138,560.5318,559.2099,559.9255,3856.0
2024-11-11 15:40:00,563.64,564.04,563.64,563.81,1626.0,560.2038,560.6014,560.2038,560.3728,1626.0
2024-11-11 15:50:00,563.52,564.34,563.18,564.03,19258.0,560.0846,560.8996,559.7466,560.5914,19258.0
2024-11-12 09:30:00,561.99,562.38,559.52,561.93,4838.0,558.5639,558.9515,556.1089,558.5042,4838.0
2024-11-12 09:40:00,562.34,562.44,561.27,562.2,1800.0,558.9117,559.0111,557.8483,558.7726,1800.0
2024-11-12 09:50:00,561.17,561.38,559.19,560.18,3269.0,557.7489,557.9576,555.7809,556.7649,3269.0
2024-11-12 10:00:00,560.18,560.28,559.4,559.5,4902.0,556.7649,556.8643,555.9897,556.0891,4902.0
2024-11-12 10:10:00,559.48,560.27,558.57,558.57,5608.0,556.0692,556.8544,555.1647,555.1647,5608.0
2024-11-12 10:20:00,558.57,558.94,558.21,558.55,7784.0,555.1647,555.5325,554.8069,555.1448,7784.0
2024-11-12 10:30:00,558.31,559.35,556.57,559.35,5344.0,554.9063,555.94,553.1769,555.94,5344.0
2024-11-12 10:40:00,559.58,559.58,557.99,557.99,2724.0,556.1686,556.1686,554.5883,554.5883,2724.0
2024-11-12 10:50:00,558.13,558.38,558.06,558.32,1220.0,554.7274,554.9759,554.6578,554.9163,1220.0
2024-11-12 11:00:00,558.23,558.38,557.54,557.62,1001.0,554.8268,554.9759,554.141,554.2205,1001.0
2024-11-12 11:10:00,557.57,559.16,557.5,559.16,1400.0,554.1708,555.7511,554.1013,555.7511,1400.0
2024-11-12 11:20:00,558.75,558.75,558.15,558.15,1093.0,555.3436,555.3436,554.7473,554.7473,1093.0
2024-11-12 11:30:00,558.59,560.0,558.56,559.55,22763.0,555.1846,556.586,555.1548,556.1388,22763.0
2024-11-12 11:40:00,559.54,559.66,557.6,557.6,1431.0,556.1288,556.2481,554.2006,554.2006,1431.0
2024-11-12 11:50:00,558.17,558.65,557.66,558.1,2228.0,554.7672,555.2442,554.2603,554.6976,2228.0
2024-11-12 12:00:00,558.04,558.59,557.86,558.58,2046.0,554.638,555.1846,554.4591,555.1747,2046.0
2024-11-12 12:10:00,558.6,559.6,558.31,559.07,11149.0,555.1945,556.1884,554.9063,555.6617,11149.0
2024-11-12 12:20:00,558.52,559.28,558.35,559.28,1935.0,555.115,555.8704,554.9461,555.8704,1935.0
2024-11-12 12:30:00,559.26,559.39,558.59,559.38,2112.0,555.8505,555.9797,555.1846,555.9698,2112.0
2024-11-12 12:40:00,559.16,559.18,558.84,558.85,2887.0,555.7511,555.771,555.4331,555.443,2887.0
2024-11-12 12:50:00,558.59,558.66,557.6,558.19,3243.0,555.1846,555.2542,554.2006,554.787,3243.0
2024-11-12 13:00:00,557.87,558.2,557.64,558.01,700.0,554.469,554.797,554.2404,554.6081,700.0
2024-11-12 13:10:00,558.75,559.08,558.66,559.08,800.0,555.3436,555.6716,555.2542,555.6716,800.0
2024-11-12 13:20:00,558.8,559.35,558.26,559.35,2209.0,555.3933,555.94,554.8566,555.94,2209.0
2024-11-12 13:30:00,559.35,560.2,559.28,559.8,1389.0,555.94,556.7848,555.8704,556.3872,1389.0
2024-11-12 13:40:00,559.77,560.45,559.77,560.45,606.0,556.3574,557.0333,556.3574,557.0333,606.0
2024-11-12 13:50:00,560.27,561.04,560.25,560.68,2385.0,556.8544,557.6197,556.8345,557.2619,2385.0
2024-11-12 14:00:00,560.38,561.08,560.38,561.08,3503.0,556.9637,557.6594,556.9637,557.6594,3503.0
2024-11-12 14:10:00,560.9,561.11,560.74,561.11,3563.0,557.4805,557.6892,557.3215,557.6892,3563.0
2024-11-12 14:20:00,560.93,561.36,560.9,561.16,5183.0,557.5103,557.9377,557.4805,557.7389,5183.0
2024-11-12 14:30:00,561.36,561.62,560.96,561.49,5089.0,557.9377,558.1961,557.5402,558.0669,5089.0
2024-11-12 14:40:00,561.78,562.07,561.75,561.75,1833.0,558.3552,558.6434,558.3253,558.3253,1833.0
2024-11-12 14:50:00,561.98,561.98,561.75,561.96,1400.0,558.5539,558.5539,558.3253,558.5341,1400.0
2024-11-12 15:00:00,561.72,561.78,560.63,560.92,3344.0,558.2955,558.3552,557.2122,557.5004,3344.0
2024-11-12 15:10:00,560.85,561.02,560.6,561.0,2008.0,557.4308,557.5998,557.1824,557.5799,2008.0
2024-11-12 15:20:00,561.01,561.2,560.72,560.75,1218.0,557.5899,557.7787,557.3016,557.3314,1218.0
2024-11-12 15:30:00,560.75,561.2,560.75,561.19,2125.0,557.3314,557.7787,557.3314,557.7688,2125.0
2024-11-12 15:40:00,561.1,561.21,560.48,561.21,4234.0,557.6793,557.7886,557.0631,557.7886,4234.0
2024-11-12 15:50:00,561.26,561.4,560.15,561.4,25931.0,557.8383,557.9775,556.7351,557.9775,25931.0
2024-11-13 09:30:00,562.67,562.67,559.98,561.81,3914.0,559.2397,559.2397,556.5661,558.385,3914.0
2024-11-13 09:40:00,562.26,562.26,562.1,562.11,600.0,558.8322,558.8322,558.6732,558.6831,600.0
2024-11-13 09:50:00,562.36,563.24,562.36,563.24,912.0,558.9316,559.8063,558.9316,559.8063,912.0
2024-11-13 10:00:00,563.73,564.15,559.69,560.82,4227.0,560.2933,560.7107,556.2779,557.401,4227.0
2024-11-13 10:10:00,561.11,563.6,561.11,561.88,2098.0,557.6892,560.1641,557.6892,558.4545,2098.0
2024-11-13 10:20:00,562.25,562.78,562.19,562.78,1600.0,558.8223,559.3491,558.7627,559.3491,1600.0
2024-11-13 10:30:00,563.01,563.7,562.92,563.19,2587.0,559.5777,560.2635,559.4882,559.7566,2587.0
2024-11-13 10:40:00,563.0,563.79,562.73,563.71,2150.0,559.5677,560.3529,559.2994,560.2734,2150.0
2024-11-13 10:50:00,563.63,564.19,563.0,563.6,1605.0,560.1939,560.7505,559.5677,560.1641,1605.0
2024-11-13 11:00:00,562.95,564.51,562.95,564.5,3116.0,559.518,561.0685,559.518,561.0586,3116.0
2024-11-13 11:10:00,564.98,565.05,564.32,564.32,1462.0,561.5357,561.6052,560.8797,560.8797,1462.0
2024-11-13 11:20:00,564.23,565.16,564.22,564.75,3967.0,560.7902,561.7146,560.7803,561.3071,3967.0
2024-11-13 11:30:00,565.27,565.27,564.49,564.93,3585.0,561.8239,561.8239,561.0486,561.486,3585.0
2024-11-13 11:40:00,564.08,564.5,563.74,563.74,700.0,560.6411,561.0586,560.3032,560.3032,700.0
2024-11-13 11:50:00,563.59,563.59,563.13,563.13,400.0,560.1541,560.1541,559.6969,559.6969,400.0
2024-11-13 12:00:00,563.68,563.95,563.04,563.58,3282.0,560.2436,560.5119,559.6075,560.1442,3282.0
2024-11-13 12:10:00,563.81,563.95,563.53,563.54,1907.0,560.3728,560.5119,560.0945,560.1044,1907.0
2024-11-13 12:20:00,563.51,563.53,562.87,562.87,4358.0,560.0746,560.0945,559.4385,559.4385,4358.0
2024-11-13 12:30:00,563.31,563.49,562.96,563.32,2434.0,559.8758,560.0547,559.528,559.8858,2434.0
2024-11-13 12:40:00,563.46,563.73,562.8,562.93,2727.0,560.0249,560.2933,559.3689,559.4981,2727.0
2024-11-13 12:50:00,562.81,563.01,562.78,563.01,1821.0,559.3789,559.5777,559.3491,559.5777,1821.0
2024-11-13 13:00:00,563.0,563.34,562.8,563.34,5442.0,559.5677,559.9056,559.3689,559.9056,5442.0
2024-11-13 13:10:00,563.09,563.09,562.66,563.02,8805.0,559.6572,559.6572,559.2298,559.5876,8805.0
2024-11-13 13:20:00,562.95,563.26,562.88,562.96,1303.0,559.518,559.8261,559.4485,559.528,1303.0
2024-11-13 13:30:00,563.01,563.22,562.9,563.15,2781.0,559.5777,559.7864,559.4683,559.7168,2781.0
2024-11-13 13:40:00,563.22,563.85,563.2,563.85,804.0,559.7864,560.4125,559.7665,560.4125,804.0
2024-11-13 13:50:00,563.87,563.87,563.23,563.23,1134.0,560.4324,560.4324,559.7963,559.7963,1134.0
2024-11-13 14:00:00,563.34,563.34,562.99,562.99,1434.0,559.9056,559.9056,559.5578,559.5578,1434.0
2024-11-13 14:10:00,562.87,563.06,562.65,562.72,9375.0,559.4385,559.6274,559.2199,559.2894,9375.0
2024-11-13 14:20:00,562.69,562.93,562.52,562.52,8443.0,559.2596,559.4981,559.0906,559.0906,8443.0
2024-11-13 14:30:00,562.63,562.94,562.52,562.75,4602.0,559.2,559.5081,559.0906,559.3192,4602.0
2024-11-13 14:40:00,562.74,562.84,562.08,562.44,11848.0,559.3093,559.4087,558.6533,559.0111,11848.0
2024-11-13 14:50:00,561.78,562.45,561.02,562.45,4624.0,558.3552,559.0211,557.5998,559.0211,4624.0
2024-11-13 15:00:00,562.45,562.51,561.21,561.62,4066.0,559.0211,559.0807,557.7886,558.1961,4066.0
2024-11-13 15:10:00,561.45,561.8,561.34,561.65,4457.0,558.0272,558.375,557.9178,558.226,4457.0
2024-11-13 15:20:00,561.68,562.35,561.68,562.05,2035.0,558.2558,558.9217,558.2558,558.6235,2035.0
2024-11-13 15:30:00,561.66,562.27,561.42,562.19,4667.0,558.2359,558.8422,557.9974,558.7627,4667.0
2024-11-13 15:40:00,562.02,562.09,560.68,560.68,4444.0,558.5937,558.6633,557.2619,557.2619,4444.0
2024-11-13 15:50:00,560.11,560.7,559.87,559.89,33449.0,556.6953,557.2817,556.4568,556.4767,33449.0
2024-11-14 09:30:00,561.5,563.94,560.03,561.14,14082.0,558.0769,560.502,556.6158,557.7191,14082.0
2024-11-14 09:40:00,561.13,563.42,561.13,561.38,2841.0,557.7091,559.9852,557.7091,557.9576,2841.0
2024-11-14 09:50:00,562.26,562.26,562.26,562.26,300.0,558.8322,558.8322,558.8322,558.8322,300.0
2024-11-14 10:00:00,562.04,562.04,561.42,561.85,1687.0,558.6136,558.6136,557.9974,558.4247,1687.0
2024-11-14 10:10:00,561.5,563.46,561.5,562.12,4264.0,558.0769,560.0249,558.0769,558.6931,4264.0
2024-11-14 10:20:00,562.97,563.2,562.97,563.2,400.0,559.5379,559.7665,559.5379,559.7665,400.0
2024-11-14 10:30:00,563.36,563.61,562.88,563.28,2529.0,559.9255,560.174,559.4485,559.846,2529.0
2024-11-14 10:40:00,563.58,563.65,562.87,562.87,1217.0,560.1442,560.2138,559.4385,559.4385,1217.0
2024-11-14 10:50:00,562.96,563.64,562.53,563.38,1719.0,559.528,560.2038,559.1006,559.9454,1719.0
2024-11-14 11:00:00,563.81,563.81,562.57,563.22,2516.0,560.3728,560.3728,559.1403,559.7864,2516.0
2024-11-14 11:10:00,563.25,564.92,563.2,563.36,1707.0,559.8162,561.476,559.7665,559.9255,1707.0
2024-11-14 11:20:00,561.51,562.49,561.51,562.27,878.0,558.0868,559.0608,558.0868,558.8422,878.0
2024-11-14 11:30:00,562.56,562.98,562.51,562.98,1783.0,559.1304,559.5478,559.0807,559.5478,1783.0
2024-11-14 11:40:00,563.07,563.21,562.89,563.06,1839.0,559.6373,559.7764,559.4584,559.6274,1839.0
2024-11-14 11:50:00,562.96,562.96,562.46,562.48,2534.0,559.528,559.528,559.031,559.0509,2534.0
2024-11-14 12:00:00,562.37,562.52,562.05,562.06,1700.0,558.9416,559.0906,558.6235,558.6335,1700.0
2024-11-14 12:10:00,562.56,562.56,562.08,562.44,1872.0,559.1304,559.1304,558.6533,559.0111,1872.0
2024-11-14 12:20:00,562.34,562.64,561.45,561.62,2382.0,558.9117,559.2099,558.0272,558.1961,2382.0
2024-11-14 12:30:00,561.46,562.3,560.46,562.29,3051.0,558.0371,558.872,557.0432,558.862,3051.0
2024-11-14 12:40:00,561.29,561.47,560.7,560.7,3066.0,557.8681,558.047,557.2817,557.2817,3066.0
2024-11-14 12:50:00,561.06,561.92,561.05,561.92,606.0,557.6395,558.4943,557.6296,558.4943,606.0
2024-11-14 13:00:00,561.85,561.85,561.41,561.85,6006.0,558.4247,558.4247,557.9874,558.4247,6006.0
2024-11-14 13:10:00,561.69,561.69,561.62,561.63,1400.0,558.2657,558.2657,558.1961,558.2061,1400.0
2024-11-14 13:20:00,561.96,562.27,561.84,562.22,762.0,558.5341,558.8422,558.4148,558.7925,762.0
2024-11-14 13:30:00,561.84,562.27,560.95,561.25,4166.0,558.4148,558.8422,557.5302,557.8284,4166.0
2024-11-14 13:40:00,561.09,561.36,560.95,561.36,1841.0,557.6694,557.9377,557.5302,557.9377,1841.0
2024-11-14 13:50:00,561.36,562.03,561.05,561.67,3947.0,557.9377,558.6036,557.6296,558.2458,3947.0
2024-11-14 14:00:00,561.6,562.07,561.56,561.86,3225.0,558.1763,558.6434,558.1365,558.4347,3225.0
2024-11-14 14:10:00,561.83,562.18,561.63,562.18,3301.0,558.4049,558.7527,558.2061,558.7527,3301.0
2024-11-14 14:20:00,561.96,562.96,561.75,562.96,5167.0,558.5341,559.528,558.3253,559.528,5167.0
2024-11-14 14:30:00,562.9,563.23,562.58,563.1,2940.0,559.4683,559.7963,559.1503,559.6671,2940.0
2024-11-14 14:40:00,563.64,564.06,563.61,564.06,1000.0,560.2038,560.6213,560.174,560.6213,1000.0
2024-11-14 14:50:00,564.06,564.52,564.06,564.3,4053.0,560.6213,561.0785,560.6213,560.8598,4053.0
2024-11-14 15:00:00,563.89,563.89,562.29,562.85,4750.0,560.4523,560.4523,558.862,559.4186,4750.0
2024-11-14 15:10:00,562.43,563.45,561.84,563.45,4503.0,559.0012,560.015,558.4148,560.015,4503.0
2024-11-14 15:20:00,563.83,564.0,563.13,563.9,2055.0,560.3927,560.5616,559.6969,560.4622,2055.0
2024-11-14 15:30:00,563.86,564.1,563.32,563.51,7249.0,560.4225,560.661,559.8858,560.0746,7249.0
2024-11-14 15:40:00,563.82,563.82,562.11,562.2,9753.0,560.3827,560.3827,558.6831,558.7726,9753.0
2024-11-14 15:50:00,561.92,562.86,561.29,561.4,73613.0,558.4943,559.4286,557.8681,557.9775,73613.0
2024-11-15 09:30:00,562.21,566.49,561.79,564.69,26427.0,558.7825,563.0364,558.3651,561.2474,26427.0
2024-11-15 09:40:00,564.7,567.47,564.69,567.47,4014.0,561.2574,564.0105,561.2474,564.0105,4014.0
2024-11-15 09:50:00,566.91,567.48,565.64,565.72,3969.0,563.4539,564.0204,562.1916,562.2711,3969.0
2024-11-15 10:00:00,564.78,566.34,564.12,564.61,9465.0,561.3369,562.8874,560.6809,561.1679,9465.0
2024-11-15 10:10:00,564.41,564.95,564.12,564.62,1880.0,560.9691,561.5058,560.6809,561.1778,1880.0
2024-11-15 10:20:00,563.92,564.58,562.71,562.72,3279.0,560.4821,561.1381,559.2795,559.2894,3279.0
2024-11-15 10:30:00,562.93,563.42,562.01,562.46,9530.0,559.4981,559.9852,558.5838,559.031,9530.0
2024-11-15 10:40:00,562.46,562.59,561.53,561.83,12623.0,559.031,559.1602,558.1067,558.4049,12623.0
2024-11-15 10:50:00,562.61,562.69,560.65,560.76,10068.0,559.1801,559.2596,557.232,557.3414,10068.0
2024-11-15 11:00:00,560.82,561.9,559.7,559.95,13373.0,557.401,558.4744,556.2878,556.5363,13373.0
2024-11-15 11:10:00,560.04,561.89,559.55,561.87,3549.0,556.6258,558.4645,556.1388,558.4446,3549.0
2024-11-15 11:20:00,561.86,562.8,561.18,562.4,2459.0,558.4347,559.3689,557.7588,558.9714,2459.0
2024-11-15 11:30:00,562.63,562.9,560.74,560.74,2801.0,559.2,559.4683,557.3215,557.3215,2801.0
2024-11-15 11:40:00,560.69,561.89,559.82,561.16,5797.0,557.2718,558.4645,556.4071,557.7389,5797.0
2024-11-15 11:50:00,561.2,562.33,560.77,562.33,3817.0,557.7787,558.9018,557.3513,558.9018,3817.0
2024-11-15 12:00:00,562.72,562.73,560.54,561.28,5546.0,559.2894,559.2994,557.1227,557.8582,5546.0
2024-11-15 12:10:00,561.34,561.7,560.43,560.89,3319.0,557.9178,558.2756,557.0134,557.4706,3319.0
2024-11-15 12:20:00,560.87,561.32,560.54,561.05,2825.0,557.4507,557.898,557.1227,557.6296,2825.0
2024-11-15 12:30:00,560.7,560.71,559.34,560.23,2656.0,557.2817,557.2917,555.93,556.8146,2656.0
2024-11-15 12:40:00,559.88,560.48,559.59,559.89,3886.0,556.4667,557.0631,556.1785,556.4767,3886.0
2024-11-15 12:50:00,559.67,560.08,559.45,560.08,2308.0,556.258,556.6655,556.0394,556.6655,2308.0
2024-11-15 13:00:00,560.22,560.73,559.91,560.73,2522.0,556.8047,557.3116,556.4966,557.3116,2522.0
2024-11-15 13:10:00,560.51,561.14,559.9,561.14,1850.0,557.0929,557.7191,556.4866,557.7191,1850.0
2024-11-15 13:20:00,561.52,561.82,560.28,560.29,3767.0,558.0967,558.3949,556.8643,556.8742,3767.0
2024-11-15 13:30:00,559.84,560.31,559.59,560.31,1653.0,556.427,556.8941,556.1785,556.8941,1653.0
2024-11-15 13:40:00,560.0,560.25,559.33,559.33,1978.0,556.586,556.8345,555.9201,555.9201,1978.0
2024-11-15 13:50:00,559.26,560.9,559.26,560.89,14805.0,555.8505,557.4805,555.8505,557.4706,14805.0
2024-11-15 14:00:00,561.27,562.31,561.16,562.31,1695.0,557.8483,558.8819,557.7389,558.8819,1695.0
2024-11-15 14:10:00,562.01,563.06,562.01,562.32,5098.0,558.5838,559.6274,558.5838,558.8919,5098.0
2024-11-15 14:20:00,562.5,564.5,562.5,563.86,18757.0,559.0708,561.0586,559.0708,560.4225,18757.0
2024-11-15 14:30:00,563.85,563.94,562.32,563.07,3111.0,560.4125,560.502,558.8919,559.6373,3111.0
2024-11-15 14:40:00,563.07,564.38,563.07,564.0,18406.0,559.6373,560.9393,559.6373,560.5616,18406.0
2024-11-15 14:50:00,563.98,563.99,562.36,562.93,3746.0,560.5417,560.5517,558.9316,559.4981,3746.0
2024-11-15 15:00:00,562.88,563.26,562.81,562.81,2300.0,559.4485,559.8261,559.3789,559.3789,2300.0
2024-11-15 15:10:00,562.38,563.55,562.01,563.43,5949.0,558.9515,560.1144,558.5838,559.9951,5949.0
2024-11-15 15:20:00,564.16,564.5,563.22,564.01,14106.0,560.7206,561.0586,559.7864,560.5716,14106.0
2024-11-15 15:30:00,563.95,564.08,563.6,563.86,18116.0,560.5119,560.6411,560.1641,560.4225,18116.0
2024-11-15 15:40:00,563.84,564.84,563.39,564.0,8196.0,560.4026,561.3965,559.9553,560.5616,8196.0
2024-11-15 15:50:00,564.0,564.27,561.92,562.65,28521.0,560.5616,560.83,558.4943,559.2199,28521.0
2024-11-18 09:30:00,561.72,564.58,560.9,561.81,17501.0,558.2955,561.1381,557.4805,558.385,17501.0
2024-11-18 09:40:00,561.81,562.0,561.0,561.89,2470.0,558.385,558.5738,557.5799,558.4645,2470.0
2024-11-18 09:50:00,561.89,562.2,561.45,561.57,9545.0,558.4645,558.7726,558.0272,558.1464,9545.0
2024-11-18 10:00:00,561.01,562.31,561.01,562.31,9515.0,557.5899,558.8819,557.5899,558.8819,9515.0
2024-11-18 10:10:00,562.38,562.71,562.09,562.71,8530.0,558.9515,559.2795,558.6633,559.2795,8530.0
2024-11-18 10:20:00,561.6,561.97,560.86,561.6,4076.0,558.1763,558.544,557.4408,558.1763,4076.0
2024-11-18 10:30:00,562.0,562.01,561.66,561.83,1192.0,558.5738,558.5838,558.2359,558.4049,1192.0
2024-11-18 10:40:00,561.93,562.87,561.93,562.87,2643.0,558.5042,559.4385,558.5042,559.4385,2643.0
2024-11-18 10:50:00,563.31,563.6,562.03,563.6,5461.0,559.8758,560.1641,558.6036,560.1641,5461.0
2024-11-18 11:00:00,563.79,564.35,563.7,564.34,1278.0,560.3529,560.9095,560.2635,560.8996,1278.0
2024-11-18 11:10:00,564.35,565.58,564.17,565.18,2900.0,560.9095,562.132,560.7306,561.7344,2900.0
2024-11-18 11:20:00,565.0,566.35,565.0,566.32,8027.0,561.5555,562.8973,561.5555,562.8675,8027.0
2024-11-18 11:30:00,567.0,568.14,567.0,568.14,3659.0,563.5433,564.6764,563.5433,564.6764,3659.0
2024-11-18 11:40:00,567.46,567.63,566.86,566.99,4779.0,564.0005,564.1695,563.4042,563.5334,4779.0
2024-11-18 11:50:00,566.8,566.8,565.85,566.24,1606.0,563.3446,563.3446,562.4003,562.788,1606.0
2024-11-18 12:00:00,565.9,565.97,565.44,565.52,3517.0,562.45,562.5196,561.9928,562.0724,3517.0
2024-11-18 12:10:00,565.35,565.51,564.41,564.41,2133.0,561.9034,562.0624,560.9691,560.9691,2133.0
2024-11-18 12:20:00,564.75,564.87,564.74,564.87,796.0,561.3071,561.4263,561.2971,561.4263,796.0
2024-11-18 12:30:00,564.51,565.22,564.26,565.22,2592.0,561.0685,561.7742,560.82,561.7742,2592.0
2024-11-18 12:40:00,565.26,565.58,564.83,565.0,1842.0,561.8139,562.132,561.3866,561.5555,1842.0
2024-11-18 12:50:00,564.67,566.42,564.67,566.42,4824.0,561.2275,562.9669,561.2275,562.9669,4824.0
2024-11-18 13:00:00,566.28,566.3,565.14,565.14,2757.0,562.8277,562.8476,561.6947,561.6947,2757.0
2024-11-18 13:10:00,564.78,564.96,564.62,564.84,1310.0,561.3369,561.5158,561.1778,561.3965,1310.0
2024-11-18 13:20:00,564.66,564.9,564.44,564.51,8972.0,561.2176,561.4561,560.9989,561.0685,8972.0
2024-11-18 13:30:00,564.1,564.84,564.08,564.64,400.0,560.661,561.3965,560.6411,561.1977,400.0
2024-11-18 13:40:00,564.64,564.64,564.1,564.1,1082.0,561.1977,561.1977,560.661,560.661,1082.0
2024-11-18 13:50:00,564.75,565.87,564.53,565.87,1026.0,561.3071,562.4202,561.0884,562.4202,1026.0
2024-11-18 14:00:00,565.51,565.68,565.42,565.42,888.0,562.0624,562.2314,561.973,561.973,888.0
2024-11-18 14:10:00,565.86,566.19,565.75,565.87,967.0,562.4103,562.7383,562.301,562.4202,967.0
2024-11-18 14:20:00,565.37,565.42,564.85,564.85,1068.0,561.9233,561.973,561.4064,561.4064,1068.0
2024-11-18 14:30:00,564.85,565.03,564.45,564.46,1209.0,561.4064,561.5853,561.0089,561.0188,1209.0
2024-11-18 14:40:00,564.77,564.96,564.74,564.86,671.0,561.3269,561.5158,561.2971,561.4164,671.0
2024-11-18 14:50:00,565.01,565.83,565.01,565.83,1500.0,561.5655,562.3805,561.5655,562.3805,1500.0
2024-11-18 15:00:00,565.83,566.02,565.64,566.01,3569.0,562.3805,562.5693,562.1916,562.5594,3569.0
2024-11-18 15:10:00,566.32,566.36,566.02,566.36,2915.0,562.8675,562.9072,562.5693,562.9072,2915.0
2024-11-18 15:20:00,566.74,566.85,566.53,566.78,4037.0,563.2849,563.3942,563.0762,563.3247,4037.0
2024-11-18 15:30:00,566.88,566.96,566.63,566.75,4200.0,563.4241,563.5036,563.1756,563.2949,4200.0
2024-11-18 15:40:00,566.71,566.98,566.29,566.41,4909.0,563.2551,563.5235,562.8377,562.9569,4909.0
2024-11-18 15:50:00,566.19,566.25,564.62,565.05,38253.0,562.7383,562.7979,561.1778,561.6052,38253.0
2024-11-19 09:30:00,559.0,561.04,559.0,559.93,2901.0,555.5921,557.6197,555.5921,556.5164,2901.0
2024-11-19 09:40:00,561.05,561.05,558.0,558.0,4221.0,557.6296,557.6296,554.5982,554.5982,4221.0
2024-11-19 09:50:00,557.52,559.37,556.85,559.37,7723.0,554.1211,555.9599,553.4552,555.9599,7723.0
2024-11-19 10:00:00,558.77,559.38,557.24,558.82,4544.0,555.3635,555.9698,553.8428,555.4132,4544.0
2024-11-19 10:10:00,559.15,559.65,558.36,558.78,4198.0,555.7412,556.2381,554.956,555.3734,4198.0
2024-11-19 10:20:00,558.75,559.2,558.53,559.2,5236.0,555.3436,555.7909,555.125,555.7909,5236.0
2024-11-19 10:30:00,558.96,560.78,558.75,560.78,4779.0,555.5524,557.3613,555.3436,557.3613,4779.0
2024-11-19 10:40:00,560.79,561.34,560.2,561.34,400.0,557.3712,557.9178,556.7848,557.9178,400.0
2024-11-19 10:50:00,560.82,561.53,560.82,561.52,1717.0,557.401,558.1067,557.401,558.0967,1717.0
2024-11-19 11:00:00,561.81,562.52,561.26,562.33,2423.0,558.385,559.0906,557.8383,558.9018,2423.0
2024-11-19 11:10:00,562.67,563.7,562.58,562.82,2065.0,559.2397,560.2635,559.1503,559.3888,2065.0
2024-11-19 11:20:00,563.1,563.89,562.65,563.27,2637.0,559.6671,560.4523,559.2199,559.8361,2637.0
2024-11-19 11:30:00,562.83,563.41,562.5,562.5,3213.0,559.3988,559.9752,559.0708,559.0708,3213.0
2024-11-19 11:40:00,562.6,562.76,562.59,562.75,200.0,559.1702,559.3292,559.1602,559.3192,200.0
2024-11-19 11:50:00,562.41,562.75,562.4,562.74,2484.0,558.9813,559.3192,558.9714,559.3093,2484.0
2024-11-19 12:00:00,562.66,562.86,562.66,562.86,700.0,559.2298,559.4286,559.2298,559.4286,700.0
2024-11-19 12:10:00,562.86,562.91,562.83,562.84,1196.0,559.4286,559.4783,559.3988,559.4087,1196.0
2024-11-19 12:20:00,562.61,562.85,562.1,562.46,3442.0,559.1801,559.4186,558.6732,559.031,3442.0
2024-11-19 12:30:00,562.46,562.57,562.12,562.46,1129.0,559.031,559.1403,558.6931,559.031,1129.0
2024-11-19 12:40:00,562.58,562.99,562.32,562.32,1968.0,559.1503,559.5578,558.8919,558.8919,1968.0
2024-11-19 12:50:00,562.2,562.7,562.03,562.32,520.0,558.7726,559.2695,558.6036,558.8919,520.0
2024-11-19 13:00:00,561.94,562.7,561.7,562.25,3744.0,558.5142,559.2695,558.2756,558.8223,3744.0
2024-11-19 13:10:00,562.85,563.22,562.51,562.51,3585.0,559.4186,559.7864,559.0807,559.0807,3585.0
2024-11-19 13:20:00,562.6,562.84,562.22,562.3,3135.0,559.1702,559.4087,558.7925,558.872,3135.0
2024-11-19 13:30:00,562.25,562.9,562.25,562.9,1304.0,558.8223,559.4683,558.8223,559.4683,1304.0
2024-11-19 13:40:00,562.71,564.09,562.7,563.92,3619.0,559.2795,560.6511,559.2695,560.4821,3619.0
2024-11-19 13:50:00,563.84,564.31,563.62,563.84,1975.0,560.4026,560.8697,560.1839,560.4026,1975.0
2024-11-19 14:00:00,563.75,563.97,563.2,563.85,2191.0,560.3131,560.5318,559.7665,560.4125,2191.0
2024-11-19 14:10:00,563.64,563.64,563.33,563.36,1618.0,560.2038,560.2038,559.8957,559.9255,1618.0
2024-11-19 14:20:00,563.63,563.97,563.46,563.46,3988.0,560.1939,560.5318,560.0249,560.0249,3988.0
2024-11-19 14:30:00,562.78,562.78,562.2,562.2,3165.0,559.3491,559.3491,558.7726,558.7726,3165.0
2024-11-19 14:40:00,562.26,562.43,562.26,562.43,300.0,558.8322,559.0012,558.8322,559.0012,300.0
2024-11-19 14:50:00,562.63,562.94,562.32,562.79,4388.0,559.2,559.5081,558.8919,559.359,4388.0
2024-11-19 15:00:00,562.72,562.8,562.31,562.62,2457.0,559.2894,559.3689,558.8819,559.19,2457.0
2024-11-19 15:10:00,562.42,563.15,562.37,563.15,3894.0,558.9913,559.7168,558.9416,559.7168,3894.0
2024-11-19 15:20:00,562.81,563.12,562.55,562.55,1979.0,559.3789,559.687,559.1205,559.1205,1979.0
2024-11-19 15:30:00,562.34,562.82,562.04,562.7,2347.0,558.9117,559.3888,558.6136,559.2695,2347.0
2024-11-19 15:40:00,562.39,562.39,561.86,562.26,2632.0,558.9614,558.9614,558.4347,558.8322,2632.0
2024-11-19 15:50:00,562.6,563.07,562.15,562.24,11334.0,559.1702,559.6373,558.7229,558.8124,11334.0
2024-11-20 09:30:00,563.31,566.17,561.83,563.98,5668.0,559.8758,562.7184,558.4049,560.5417,5668.0
2024-11-20 09:40:00,562.78,564.0,562.24,562.98,3769.0,559.3491,560.5616,558.8124,559.5478,3769.0
2024-11-20 09:50:00,562.11,562.6,561.75,561.98,1467.0,558.6831,559.1702,558.3253,558.5539,1467.0
2024-11-20 10:00:00,561.5,562.44,560.52,560.52,842.0,558.0769,559.0111,557.1028,557.1028,842.0
2024-11-20 10:10:00,560.97,561.17,558.78,559.27,4664.0,557.5501,557.7489,555.3734,555.8605,4664.0
2024-11-20 10:20:00,559.03,559.69,558.66,559.0,2249.0,555.6219,556.2779,555.2542,555.5921,2249.0
2024-11-20 10:30:00,558.93,560.64,558.93,560.64,1167.0,555.5225,557.2221,555.5225,557.2221,1167.0
2024-11-20 10:40:00,560.57,560.57,560.3,560.31,408.0,557.1525,557.1525,556.8842,556.8941,408.0
2024-11-20 10:50:00,560.49,560.97,560.48,560.97,400.0,557.073,557.5501,557.0631,557.5501,400.0
2024-11-20 11:00:00,560.58,560.58,559.27,559.27,1537.0,557.1625,557.1625,555.8605,555.8605,1537.0
2024-11-20 11:10:00,558.48,559.77,558.48,559.77,1212.0,555.0753,556.3574,555.0753,556.3574,1212.0
2024-11-20 11:20:00,558.84,558.84,557.76,557.76,782.0,555.4331,555.4331,554.3597,554.3597,782.0
2024-11-20 11:30:00,557.68,557.74,557.29,557.46,900.0,554.2802,554.3398,553.8925,554.0615,900.0
2024-11-20 11:40:00,558.78,559.48,558.71,559.4,1680.0,555.3734,556.0692,555.3039,555.9897,1680.0
2024-11-20 11:50:00,559.92,560.63,559.81,559.95,2982.0,556.5065,557.2122,556.3972,556.5363,2982.0
2024-11-20 12:00:00,559.6,559.6,559.25,559.25,402.0,556.1884,556.1884,555.8406,555.8406,402.0
2024-11-20 12:10:00,559.17,559.92,558.13,558.13,869.0,555.7611,556.5065,554.7274,554.7274,869.0
2024-11-20 12:20:00,557.93,558.1,557.77,557.77,1100.0,554.5286,554.6976,554.3696,554.3696,1100.0
2024-11-20 12:30:00,558.01,558.45,558.01,558.18,1039.0,554.6081,555.0455,554.6081,554.7771,1039.0
2024-11-20 12:40:00,558.38,559.17,558.38,559.17,592.0,554.9759,555.7611,554.9759,555.7611,592.0
2024-11-20 12:50:00,559.46,559.46,558.63,558.67,1572.0,556.0493,556.0493,555.2244,555.2641,1572.0
2024-11-20 13:00:00,558.29,558.82,558.29,558.82,412.0,554.8864,555.4132,554.8864,555.4132,412.0
2024-11-20 13:10:00,558.99,559.06,558.58,558.58,1459.0,555.5822,555.6517,555.1747,555.1747,1459.0
2024-11-20 13:20:00,558.35,558.96,558.34,558.77,2132.0,554.9461,555.5524,554.9361,555.3635,2132.0
2024-11-20 13:30:00,558.77,558.77,558.25,558.25,1003.0,555.3635,555.3635,554.8467,554.8467,1003.0
2024-11-20 13:40:00,557.85,558.0,557.79,557.79,1687.0,554.4491,554.5982,554.3895,554.3895,1687.0
2024-11-20 13:50:00,557.88,557.88,557.88,557.88,100.0,554.4789,554.4789,554.4789,554.4789,100.0
2024-11-20 14:00:00,557.48,557.86,557.4,557.4,670.0,554.0814,554.4591,554.0019,554.0019,670.0
2024-11-20 14:10:00,557.35,558.0,557.35,557.77,2226.0,553.9522,554.5982,553.9522,554.3696,2226.0
2024-11-20 14:20:00,557.59,558.94,557.59,558.51,1730.0,554.1907,555.5325,554.1907,555.1051,1730.0
2024-11-20 14:30:00,558.44,559.03,558.44,558.83,568.0,555.0355,555.6219,555.0355,555.4231,568.0
2024-11-20 14:40:00,559.4,559.65,559.4,559.65,200.0,555.9897,556.2381,555.9897,556.2381,200.0
2024-11-20 14:50:00,560.1,560.1,559.39,559.39,2071.0,556.6854,556.6854,555.9797,555.9797,2071.0
2024-11-20 15:00:00,559.75,561.03,559.64,560.96,1709.0,556.3375,557.6097,556.2282,557.5402,1709.0
2024-11-20 15:10:00,561.2,562.23,561.2,562.22,3291.0,557.7787,558.8024,557.7787,558.7925,3291.0
2024-11-20 15:20:00,562.19,562.44,561.9,562.44,2028.0,558.7627,559.0111,558.4744,559.0111,2028.0
2024-11-20 15:30:00,562.43,562.88,562.34,562.36,2200.0,559.0012,559.4485,558.9117,558.9316,2200.0
2024-11-20 15:40:00,562.81,563.4,562.81,563.36,2900.0,559.3789,559.9653,559.3789,559.9255,2900.0
2024-11-20 15:50:00,562.98,563.12,560.66,561.39,20344.0,559.5478,559.687,557.242,557.9675,20344.0
2024-11-21 09:30:00,566.49,566.49,563.12,563.61,9007.0,563.0364,563.0364,559.687,560.174,9007.0
2024-11-21 09:40:00,566.17,566.17,563.76,563.76,1770.0,562.7184,562.7184,560.3231,560.3231,1770.0
2024-11-21 09:50:00,566.38,566.49,564.66,564.66,1861.0,562.9271,563.0364,561.2176,561.2176,1861.0
2024-11-21 10:00:00,565.77,565.77,564.6,565.55,2185.0,562.3208,562.3208,561.158,562.1022,2185.0
2024-11-21 10:10:00,564.89,566.89,564.89,566.23,1506.0,561.4462,563.434,561.4462,562.778,1506.0
2024-11-21 10:20:00,566.46,567.48,565.05,565.06,4221.0,563.0066,564.0204,561.6052,561.6152,4221.0
2024-11-21 10:30:00,565.06,566.58,564.52,566.58,2257.0,561.6152,563.1259,561.0785,563.1259,2257.0
2024-11-21 10:40:00,566.56,568.62,565.72,568.61,1299.0,563.106,565.1535,562.2711,565.1435,1299.0
2024-11-21 10:50:00,568.62,570.29,568.61,570.02,1303.0,565.1535,566.8133,565.1435,566.5449,1303.0
2024-11-21 11:00:00,570.02,570.41,569.98,570.01,3251.0,566.5449,566.9325,566.5052,566.535,3251.0
2024-11-21 11:10:00,570.52,570.76,569.62,570.19,2907.0,567.0419,567.2804,566.1474,566.7139,2907.0
2024-11-21 11:20:00,569.41,570.98,569.3,570.98,3453.0,565.9386,567.4991,565.8293,567.4991,3453.0
2024-11-21 11:30:00,571.0,571.65,570.72,570.76,1969.0,567.5189,568.165,567.2407,567.2804,1969.0
2024-11-21 11:40:00,571.27,571.27,570.39,570.39,1736.0,567.7873,567.7873,566.9127,566.9127,1736.0
2024-11-21 11:50:00,570.32,571.32,570.0,571.32,1486.0,566.8431,567.837,566.525,567.837,1486.0
2024-11-21 12:00:00,570.52,570.76,570.09,570.09,2375.0,567.0419,567.2804,566.6145,566.6145,2375.0
2024-11-21 12:10:00,570.18,570.56,569.75,570.26,1190.0,566.7039,567.0816,566.2766,566.7835,1190.0
2024-11-21 12:20:00,570.76,571.01,570.57,570.88,1126.0,567.2804,567.5289,567.0916,567.3997,1126.0
2024-11-21 12:30:00,570.79,570.8,570.45,570.45,1054.0,567.3102,567.3202,566.9723,566.9723,1054.0
2024-11-21 12:40:00,570.71,571.54,570.53,571.54,1351.0,567.2307,568.0557,567.0518,568.0557,1351.0
2024-11-21 12:50:00,571.45,571.84,571.45,571.84,300.0,567.9662,568.3538,567.9662,568.3538,300.0
2024-11-21 13:00:00,571.88,572.58,571.87,572.58,1170.0,568.3936,569.0893,568.3836,569.0893,1170.0
2024-11-21 13:10:00,572.45,572.79,571.98,572.54,1891.0,568.9601,569.298,568.493,569.0496,1891.0
2024-11-21 13:20:00,572.73,572.76,572.73,572.76,300.0,569.2384,569.2682,569.2384,569.2682,300.0
2024-11-21 13:30:00,572.76,572.76,572.03,572.1,3642.0,569.2682,569.2682,568.5427,568.6122,3642.0
2024-11-21 13:40:00,571.67,571.67,571.16,571.16,2212.0,568.1849,568.1849,567.678,567.678,2212.0
2024-11-21 13:50:00,571.35,571.76,571.35,571.46,448.0,567.8668,568.2743,567.8668,567.9761,448.0
2024-11-21 14:00:00,571.38,571.84,571.38,571.7,1265.0,567.8966,568.3538,567.8966,568.2147,1265.0
2024-11-21 14:10:00,571.29,571.87,571.29,571.79,1322.0,567.8072,568.3836,567.8072,568.3041,1322.0
2024-11-21 14:20:00,571.47,572.82,571.46,572.82,1300.0,567.9861,569.3279,567.9761,569.3279,1300.0
2024-11-21 14:30:00,572.99,572.99,572.37,572.47,2178.0,569.4968,569.4968,568.8806,568.98,2178.0
2024-11-21 14:40:00,572.77,572.77,572.08,572.08,1615.0,569.2782,569.2782,568.5924,568.5924,1615.0
2024-11-21 14:50:00,572.72,572.72,572.63,572.63,200.0,569.2285,569.2285,569.139,569.139,200.0
2024-11-21 15:00:00,572.9,572.91,572.14,572.4,922.0,569.4074,569.4173,568.652,568.9104,922.0
2024-11-21 15:10:00,572.44,572.49,572.37,572.48,1200.0,568.9502,568.9999,568.8806,568.9899,1200.0
2024-11-21 15:20:00,572.62,573.31,572.62,573.31,1222.0,569.1291,569.8149,569.1291,569.8149,1222.0
2024-11-21 15:30:00,573.14,573.36,572.59,573.36,2311.0,569.6459,569.8646,569.0993,569.8646,2311.0
2024-11-21 15:40:00,573.44,573.44,572.49,572.72,3373.0,569.9441,569.9441,568.9999,569.2285,3373.0
2024-11-21 15:50:00,572.72,572.99,569.95,570.03,13797.0,569.2285,569.4968,566.4754,566.5549,13797.0
2024-11-22 09:30:00,572.33,574.09,572.33,573.65,5217.0,568.8408,570.5901,568.8408,570.1528,5217.0
2024-11-22 09:40:00,573.65,575.0,573.27,574.8,5799.0,570.1528,571.4946,569.7751,571.2958,5799.0
2024-11-22 09:50:00,573.93,575.17,573.48,575.17,2816.0,570.4311,571.6635,569.9838,571.6635,2816.0
2024-11-22 10:00:00,573.47,575.01,571.54,572.42,4329.0,569.9739,571.5045,568.0557,568.9303,4329.0
2024-11-22 10:10:00,571.46,573.65,571.24,573.19,6796.0,567.9761,570.1528,567.7575,569.6956,6796.0
2024-11-22 10:20:00,573.51,573.51,572.02,572.07,1588.0,570.0136,570.0136,568.5327,568.5824,1588.0
2024-11-22 10:30:00,572.07,573.91,572.07,573.91,4837.0,568.5824,570.4112,568.5824,570.4112,4837.0
2024-11-22 10:40:00,573.91,574.57,573.33,574.29,5422.0,570.4112,571.0672,569.8347,570.7889,5422.0
2024-11-22 10:50:00,574.57,574.63,573.33,574.13,5211.0,571.0672,571.1268,569.8347,570.6299,5211.0
2024-11-22 11:00:00,574.13,574.89,573.62,573.8,2420.0,570.6299,571.3852,570.123,570.3019,2420.0
2024-11-22 11:10:00,573.11,573.53,572.97,573.52,400.0,569.6161,570.0335,569.4769,570.0236,400.0
2024-11-22 11:20:00,573.5,574.94,572.25,574.38,3695.0,570.0037,571.4349,568.7613,570.8783,3695.0
2024-11-22 11:30:00,574.51,574.52,573.51,573.95,5347.0,571.0076,571.0175,570.0136,570.451,5347.0
2024-11-22 11:40:00,573.96,574.59,573.55,574.22,4844.0,570.4609,571.0871,570.0534,570.7193,4844.0
2024-11-22 11:50:00,574.22,574.76,573.74,574.76,6615.0,570.7193,571.256,570.2422,571.256,6615.0
2024-11-22 12:00:00,574.36,574.39,574.04,574.39,3564.0,570.8585,570.8883,570.5404,570.8883,3564.0
2024-11-22 12:10:00,574.44,575.16,574.13,574.67,7900.0,570.938,571.6536,570.6299,571.1666,7900.0
2024-11-22 12:20:00,574.7,575.37,574.65,574.75,6642.0,571.1964,571.8623,571.1467,571.2461,6642.0
2024-11-22 12:30:00,574.24,574.24,572.42,572.43,5147.0,570.7392,570.7392,568.9303,568.9402,5147.0
2024-11-22 12:40:00,572.44,573.38,572.42,573.38,8042.0,568.9502,569.8844,568.9303,569.8844,8042.0
2024-11-22 12:50:00,573.26,573.38,572.94,573.16,3410.0,569.7652,569.8844,569.4471,569.6658,3410.0
2024-11-22 13:00:00,573.01,573.36,572.99,572.99,4490.0,569.5167,569.8646,569.4968,569.4968,4490.0
2024-11-22 13:10:00,573.3,573.35,572.84,573.14,4474.0,569.8049,569.8546,569.3477,569.6459,4474.0
2024-11-22 13:20:00,573.36,573.54,573.0,573.0,10289.0,569.8646,570.0435,569.5068,569.5068,10289.0
2024-11-22 13:30:00,573.03,573.28,572.85,573.23,6295.0,569.5366,569.785,569.3577,569.7354,6295.0
2024-11-22 13:40:00,573.23,573.42,572.71,572.95,4882.0,569.7354,569.9242,569.2185,569.4571,4882.0
2024-11-22 13:50:00,573.17,573.6,572.92,573.54,8767.0,569.6757,570.1031,569.4272,570.0435,8767.0
2024-11-22 14:00:00,573.54,573.57,572.29,572.3,4214.0,570.0435,570.0733,568.8011,568.811,4214.0
2024-11-22 14:10:00,572.29,572.43,571.84,572.28,5984.0,568.8011,568.9402,568.3538,568.7911,5984.0
2024-11-22 14:20:00,572.37,573.07,571.99,572.82,8767.0,568.8806,569.5763,568.5029,569.3279,8767.0
2024-11-22 14:30:00,572.75,573.74,572.75,573.57,5145.0,569.2583,570.2422,569.2583,570.0733,5145.0
2024-11-22 14:40:00,573.56,573.84,572.6,573.63,8769.0,570.0633,570.3416,569.1092,570.1329,8769.0
2024-11-22 14:50:00,574.03,574.12,573.25,573.65,8600.0,570.5305,570.6199,569.7552,570.1528,8600.0
2024-11-22 15:00:00,573.35,573.35,571.05,571.81,11582.0,569.8546,569.8546,567.5686,568.324,11582.0
2024-11-22 15:10:00,571.93,572.99,571.81,572.82,5436.0,568.4433,569.4968,568.324,569.3279,5436.0
2024-11-22 15:20:00,572.7,572.93,571.93,571.94,6487.0,569.2086,569.4372,568.4433,568.4532,6487.0
2024-11-22 15:30:00,572.32,572.77,572.13,572.53,4390.0,568.8309,569.2782,568.6421,569.0396,4390.0
2024-11-22 15:40:00,572.42,572.69,572.16,572.54,6028.0,568.9303,569.1986,568.6719,569.0496,6028.0
2024-11-22 15:50:00,572.54,573.03,571.9,572.25,31364.0,569.0496,569.5366,568.4135,568.7613,31364.0
2024-11-25 09:30:00,574.0,577.0,571.99,574.41,8125.0,570.5007,573.4824,568.5029,570.9082,8125.0
2024-11-25 09:40:00,573.68,573.68,571.14,571.86,3428.0,570.1826,570.1826,567.6581,568.3737,3428.0
2024-11-25 09:50:00,571.65,573.34,571.64,571.75,3105.0,568.165,569.8447,568.155,568.2644,3105.0
2024-11-25 10:00:00,571.11,571.53,570.33,570.67,516.0,567.6283,568.0457,566.853,567.191,516.0
2024-11-25 10:10:00,570.73,570.73,568.44,569.94,4033.0,567.2506,567.2506,564.9746,566.4654,4033.0
2024-11-25 10:20:00,569.1,572.23,569.06,571.38,5735.0,565.6305,568.7415,565.5908,567.8966,5735.0
2024-11-25 10:30:00,571.77,571.81,570.02,570.02,2933.0,568.2843,568.324,566.5449,566.5449,2933.0
2024-11-25 10:40:00,570.1,570.23,569.52,570.14,1650.0,566.6244,566.7536,566.048,566.6642,1650.0
2024-11-25 10:50:00,570.14,570.14,569.0,569.01,2627.0,566.6642,566.6642,565.5311,565.5411,2627.0
2024-11-25 11:00:00,569.0,570.21,569.0,570.12,3718.0,565.5311,566.7338,565.5311,566.6443,3718.0
2024-11-25 11:10:00,570.18,570.59,569.81,570.59,4989.0,566.7039,567.1114,566.3362,567.1114,4989.0
2024-11-25 11:20:00,570.06,570.06,568.5,568.7,4666.0,566.5847,566.5847,565.0342,565.233,4666.0
2024-11-25 11:30:00,568.8,568.93,568.14,568.32,3896.0,565.3324,565.4616,564.6764,564.8553,3896.0
2024-11-25 11:40:00,568.61,569.14,568.27,568.35,4575.0,565.1435,565.6703,564.8056,564.8851,4575.0
2024-11-25 11:50:00,568.58,569.36,568.38,568.94,3804.0,565.1137,565.8889,564.9149,565.4715,3804.0
2024-11-25 12:00:00,568.76,570.02,568.76,569.41,2082.0,565.2926,566.5449,565.2926,565.9386,2082.0
2024-11-25 12:10:00,569.68,569.87,569.16,569.81,1787.0,566.207,566.3958,565.6902,566.3362,1787.0
2024-11-25 12:20:00,569.33,570.35,569.33,569.68,3138.0,565.8591,566.8729,565.8591,566.207,3138.0
2024-11-25 12:30:00,569.58,570.06,569.58,569.78,3257.0,566.1076,566.5847,566.1076,566.3064,3257.0
2024-11-25 12:40:00,570.02,570.18,569.65,570.16,2398.0,566.5449,566.7039,566.1772,566.6841,2398.0
2024-11-25 12:50:00,570.17,570.58,569.77,570.27,1900.0,566.694,567.1015,566.2964,566.7934,1900.0
2024-11-25 13:00:00,570.29,571.8,570.28,571.35,4932.0,566.8133,568.3141,566.8033,567.8668,4932.0
2024-11-25 13:10:00,571.89,571.89,570.35,571.01,5130.0,568.4035,568.4035,566.8729,567.5289,5130.0
2024-11-25 13:20:00,571.06,571.37,570.52,570.8,2673.0,567.5786,567.8867,567.0419,567.3202,2673.0
2024-11-25 13:30:00,570.47,571.93,570.47,571.57,4567.0,566.9922,568.4433,566.9922,568.0855,4567.0
2024-11-25 13:40:00,571.31,571.95,570.85,571.95,2170.0,567.8271,568.4632,567.3699,568.4632,2170.0
2024-11-25 13:50:00,571.54,572.77,571.43,572.77,11180.0,568.0557,569.2782,567.9463,569.2782,11180.0
2024-11-25 14:00:00,572.94,572.94,571.66,571.98,3552.0,569.4471,569.4471,568.1749,568.493,3552.0
2024-11-25 14:10:00,571.99,572.3,571.63,572.07,5885.0,568.5029,568.811,568.1451,568.5824,5885.0
2024-11-25 14:20:00,572.08,572.09,571.41,571.56,5528.0,568.5924,568.6023,567.9265,568.0755,5528.0
2024-11-25 14:30:00,571.22,571.63,571.09,571.09,2580.0,567.7376,568.1451,567.6084,567.6084,2580.0
2024-11-25 14:40:00,571.09,571.58,570.54,570.54,3289.0,567.6084,568.0954,567.0618,567.0618,3289.0
2024-11-25 14:50:00,570.64,571.04,570.09,570.11,2100.0,567.1611,567.5587,566.6145,566.6344,2100.0
2024-11-25 15:00:00,570.14,570.93,570.14,570.89,8646.0,566.6642,567.4494,566.6642,567.4096,8646.0
2024-11-25 15:10:00,570.77,571.04,570.18,570.76,4513.0,567.2904,567.5587,566.7039,567.2804,4513.0
2024-11-25 15:20:00,570.63,571.03,570.13,570.8,5779.0,567.1512,567.5488,566.6543,567.3202,5779.0
2024-11-25 15:30:00,570.89,571.55,570.51,570.55,8550.0,567.4096,568.0656,567.0319,567.0717,8550.0
2024-11-25 15:40:00,570.75,570.9,569.4,569.54,12487.0,567.2705,567.4196,565.9287,566.0679,12487.0
2024-11-25 15:50:00,569.67,571.47,569.22,570.73,41887.0,566.1971,567.9861,565.7498,567.2506,41887.0
2024-11-26 09:30:00,570.28,571.22,565.66,566.99,6432.0,566.8033,567.7376,562.2115,563.5334,6432.0
2024-11-26 09:40:00,565.54,568.64,565.54,567.94,3403.0,562.0922,565.1733,562.0922,564.4776,3403.0
2024-11-26 09:50:00,567.04,568.83,567.04,568.83,3880.0,563.5831,565.3622,563.5831,565.3622,3880.0
2024-11-26 10:00:00,568.83,569.39,567.58,567.7,3020.0,565.3622,565.9188,564.1198,564.2391,3020.0
2024-11-26 10:10:00,567.87,568.96,567.86,568.5,1048.0,564.408,565.4914,564.3981,565.0342,1048.0
2024-11-26 10:20:00,568.46,568.82,567.41,568.29,1687.0,564.9944,565.3522,563.9508,564.8255,1687.0
2024-11-26 10:30:00,567.89,567.91,567.17,567.25,880.0,564.4279,564.4478,563.7123,563.7918,880.0
2024-11-26 10:40:00,567.98,568.58,567.78,568.5,1559.0,564.5174,565.1137,564.3186,565.0342,1559.0
2024-11-26 10:50:00,569.26,569.53,568.89,569.05,1171.0,565.7896,566.0579,565.4218,565.5808,1171.0
2024-11-26 11:00:00,569.34,570.04,569.01,570.04,2187.0,565.8691,566.5648,565.5411,566.5648,2187.0
2024-11-26 11:10:00,570.3,570.84,570.3,570.4,2569.0,566.8232,567.3599,566.8232,566.9226,2569.0
2024-11-26 11:20:00,570.44,571.1,570.43,571.1,952.0,566.9624,567.6183,566.9524,567.6183,952.0
2024-11-26 11:30:00,571.11,571.11,570.26,570.26,768.0,567.6283,567.6283,566.7835,566.7835,768.0
2024-11-26 11:40:00,570.42,571.0,570.31,571.0,858.0,566.9425,567.5189,566.8332,567.5189,858.0
2024-11-26 11:50:00,570.95,571.37,570.73,570.73,2214.0,567.4693,567.8867,567.2506,567.2506,2214.0
2024-11-26 12:00:00,570.75,571.4,570.61,571.4,3453.0,567.2705,567.9165,567.1313,567.9165,3453.0
2024-11-26 12:10:00,570.75,571.71,570.74,571.7,366.0,567.2705,568.2246,567.2605,568.2147,366.0
2024-11-26 12:20:00,572.37,572.37,571.71,572.28,1845.0,568.8806,568.8806,568.2246,568.7911,1845.0
2024-11-26 12:30:00,572.42,572.73,572.42,572.69,1132.0,568.9303,569.2384,568.9303,569.1986,1132.0
2024-11-26 12:40:00,572.72,572.73,571.99,571.99,1157.0,569.2285,569.2384,568.5029,568.5029,1157.0
2024-11-26 12:50:00,572.3,573.1,572.3,573.1,607.0,568.811,569.6061,568.811,569.6061,607.0
2024-11-26 13:00:00,572.6,572.86,572.12,572.13,1934.0,569.1092,569.3676,568.6321,568.6421,1934.0
2024-11-26 13:10:00,572.12,572.12,572.06,572.06,1141.0,568.6321,568.6321,568.5725,568.5725,1141.0
2024-11-26 13:20:00,572.3,572.31,571.9,571.9,650.0,568.811,568.821,568.4135,568.4135,650.0
2024-11-26 13:30:00,571.94,571.94,571.5,571.5,1590.0,568.4532,568.4532,568.0159,568.0159,1590.0
2024-11-26 13:40:00,571.4,571.74,571.24,571.74,1604.0,567.9165,568.2544,567.7575,568.2544,1604.0
2024-11-26 13:50:00,571.75,571.92,571.68,571.76,917.0,568.2644,568.4333,568.1948,568.2743,917.0
2024-11-26 14:00:00,571.98,572.22,571.85,572.16,1470.0,568.493,568.7315,568.3638,568.6719,1470.0
2024-11-26 14:10:00,571.75,572.07,571.75,571.88,1800.0,568.2644,568.5824,568.2644,568.3936,1800.0
2024-11-26 14:20:00,572.17,573.0,572.17,572.95,1201.0,568.6818,569.5068,568.6818,569.4571,1201.0
2024-11-26 14:30:00,572.81,573.26,572.8,573.18,2058.0,569.3179,569.7652,569.308,569.6857,2058.0
2024-11-26 14:40:00,573.38,573.58,573.38,573.54,1057.0,569.8844,570.0832,569.8844,570.0435,1057.0
2024-11-26 14:50:00,573.42,573.66,573.0,573.06,3247.0,569.9242,570.1627,569.5068,569.5664,3247.0
2024-11-26 15:00:00,573.33,573.33,572.74,573.02,1314.0,569.8347,569.8347,569.2483,569.5266,1314.0
2024-11-26 15:10:00,573.0,573.17,572.81,573.09,2420.0,569.5068,569.6757,569.3179,569.5962,2420.0
2024-11-26 15:20:00,573.44,573.95,573.44,573.67,2598.0,569.9441,570.451,569.9441,570.1727,2598.0
2024-11-26 15:30:00,573.9,573.91,573.42,573.63,1557.0,570.4013,570.4112,569.9242,570.1329,1557.0
2024-11-26 15:40:00,573.58,574.55,573.58,574.18,2706.0,570.0832,571.0473,570.0832,570.6796,2706.0
2024-11-26 15:50:00,574.1,574.39,573.11,574.01,16367.0,570.6001,570.8883,569.6161,570.5106,16367.0
2024-11-27 09:30:00,574.98,575.25,573.29,575.25,3613.0,571.4747,571.743,569.795,571.743,3613.0
2024-11-27 09:40:00,575.01,575.52,575.01,575.52,214.0,571.5045,572.0114,571.5045,572.0114,214.0
2024-11-27 09:50:00,575.03,575.03,574.89,574.89,371.0,571.5244,571.5244,571.3852,571.3852,371.0
2024-11-27 10:00:00,574.89,576.47,574.89,575.94,2258.0,571.3852,572.9556,571.3852,572.4288,2258.0
2024-11-27 10:10:00,575.54,576.15,574.92,574.92,1132.0,572.0313,572.6376,571.4151,571.4151,1132.0
2024-11-27 10:20:00,574.77,575.04,573.09,573.97,2366.0,571.266,571.5343,569.5962,570.4708,2366.0
2024-11-27 10:30:00,573.59,574.34,573.59,573.78,420.0,570.0932,570.8386,570.0932,570.282,420.0
2024-11-27 10:40:00,574.57,574.57,574.57,574.57,100.0,571.0672,571.0672,571.0672,571.0672,100.0
2024-11-27 10:50:00,573.53,574.19,573.5,573.5,920.0,570.0335,570.6895,570.0037,570.0037,920.0
2024-11-27 11:00:00,573.73,573.73,573.73,573.73,100.0,570.2323,570.2323,570.2323,570.2323,100.0
2024-11-27 11:10:00,573.18,574.22,573.09,573.96,2106.0,569.6857,570.7193,569.5962,570.4609,2106.0
2024-11-27 11:20:00,573.97,573.97,573.96,573.97,131.0,570.4708,570.4708,570.4609,570.4708,131.0
2024-11-27 11:30:00,573.86,573.86,573.85,573.86,100.0,570.3615,570.3615,570.3516,570.3615,100.0
2024-11-27 11:40:00,574.04,574.04,573.22,573.22,1552.0,570.5404,570.5404,569.7254,569.7254,1552.0
2024-11-27 11:50:00,573.14,573.14,572.31,572.56,3390.0,569.6459,569.6459,568.821,569.0694,3390.0
2024-11-27 12:00:00,572.34,572.34,571.14,571.42,1239.0,568.8508,568.8508,567.6581,567.9364,1239.0
2024-11-27 12:10:00,572.07,572.39,572.07,572.16,578.0,568.5824,568.9005,568.5824,568.6719,578.0
2024-11-27 12:20:00,572.2,572.66,572.2,572.45,1563.0,568.7116,569.1688,568.7116,568.9601,1563.0
2024-11-27 12:30:00,572.45,572.45,572.12,572.12,719.0,568.9601,568.9601,568.6321,568.6321,719.0
2024-11-27 12:40:00,572.13,572.46,572.12,572.12,1449.0,568.6421,568.97,568.6321,568.6321,1449.0
2024-11-27 12:50:00,572.46,572.78,572.46,572.78,722.0,568.97,569.2881,568.97,569.2881,722.0
2024-11-27 13:00:00,572.78,572.78,572.78,572.78,0.0,569.2881,569.2881,569.2881,569.2881,0.0
2024-11-27 13:10:00,572.47,572.57,572.45,572.57,711.0,568.98,569.0794,568.9601,569.0794,711.0
2024-11-27 13:20:00,572.67,572.67,572.33,572.33,2870.0,569.1788,569.1788,568.8408,568.8408,2870.0
2024-11-27 13:30:00,572.33,572.33,571.8,571.8,823.0,568.8408,568.8408,568.3141,568.3141,823.0
2024-11-27 13:40:00,571.8,571.8,571.66,571.66,320.0,568.3141,568.3141,568.1749,568.1749,320.0
2024-11-27 13:50:00,571.58,572.19,571.58,571.91,1603.0,568.0954,568.7017,568.0954,568.4234,1603.0
2024-11-27 14:00:00,572.33,572.33,571.9,572.28,901.0,568.8408,568.8408,568.4135,568.7911,901.0
2024-11-27 14:10:00,572.25,572.65,572.17,572.17,1158.0,568.7613,569.1589,568.6818,568.6818,1158.0
2024-11-27 14:20:00,572.5,572.5,572.16,572.44,800.0,569.0098,569.0098,568.6719,568.9502,800.0
2024-11-27 14:30:00,572.42,572.51,571.97,572.3,3992.0,568.9303,569.0197,568.483,568.811,3992.0
2024-11-27 14:40:00,572.06,572.06,571.46,571.46,1360.0,568.5725,568.5725,567.9761,567.9761,1360.0
2024-11-27 14:50:00,571.51,571.74,571.46,571.47,1281.0,568.0258,568.2544,567.9761,567.9861,1281.0
2024-11-27 15:00:00,571.51,571.86,571.51,571.72,1726.0,568.0258,568.3737,568.0258,568.2346,1726.0
2024-11-27 15:10:00,571.72,571.72,571.54,571.57,1800.0,568.2346,568.2346,568.0557,568.0855,1800.0
2024-11-27 15:20:00,571.57,572.0,571.57,571.85,1121.0,568.0855,568.5129,568.0855,568.3638,1121.0
2024-11-27 15:30:00,571.58,571.86,571.1,571.82,3544.0,568.0954,568.3737,567.6183,568.334,3544.0
2024-11-27 15:40:00,571.82,573.07,571.6,572.77,7556.0,568.334,569.5763,568.1153,569.2782,7556.0
2024-11-27 15:50:00,573.35,573.4,571.72,571.89,16047.0,569.8546,569.9043,568.2346,568.4035,16047.0
2024-11-29 09:30:00,574.81,576.72,574.54,575.62,5074.0,571.3057,573.2041,571.0374,572.1108,5074.0
2024-11-29 09:40:00,574.86,575.61,574.63,575.17,1196.0,571.3554,572.1008,571.1268,571.6635,1196.0
2024-11-29 09:50:00,574.88,574.89,573.46,573.84,3342.0,571.3753,571.3852,569.964,570.3416,3342.0
2024-11-29 10:00:00,573.84,575.3,573.84,574.79,4131.0,570.3416,571.7927,570.3416,571.2858,4131.0
2024-11-29 10:10:00,574.79,574.9,574.42,574.85,1600.0,571.2858,571.3952,570.9181,571.3455,1600.0
2024-11-29 10:20:00,574.56,574.67,573.59,574.15,3376.0,571.0572,571.1666,570.0932,570.6497,3376.0
2024-11-29 10:30:00,574.4,574.91,573.91,574.7,1435.0,570.8982,571.4051,570.4112,571.1964,1435.0
2024-11-29 10:40:00,575.33,575.83,575.14,575.77,1222.0,571.8226,572.3195,571.6337,572.2599,1222.0
2024-11-29 10:50:00,575.75,576.15,575.74,576.0,400.0,572.24,572.6376,572.2301,572.4885,400.0
2024-11-29 11:00:00,576.0,576.0,575.28,575.28,1112.0,572.4885,572.4885,571.7729,571.7729,1112.0
2024-11-29 11:10:00,575.61,575.61,574.95,575.48,2811.0,572.1008,572.1008,571.4449,571.9716,2811.0
2024-11-29 11:20:00,575.31,575.98,574.89,575.93,1202.0,571.8027,572.4686,571.3852,572.4189,1202.0
2024-11-29 11:30:00,575.67,576.17,575.5,575.5,756.0,572.1605,572.6574,571.9915,571.9915,756.0
2024-11-29 11:40:00,575.72,575.91,575.71,575.83,1419.0,572.2102,572.399,572.2002,572.3195,1419.0
2024-11-29 11:50:00,575.81,576.35,575.2,575.2,6074.0,572.2996,572.8363,571.6933,571.6933,6074.0
2024-11-29 12:00:00,575.5,576.15,575.5,576.14,924.0,571.9915,572.6376,571.9915,572.6276,924.0
2024-11-29 12:10:00,576.82,576.83,576.08,576.51,3559.0,573.3035,573.3134,572.568,572.9954,3559.0
2024-11-29 12:20:00,576.14,576.43,575.59,575.59,944.0,572.6276,572.9158,572.081,572.081,944.0
2024-11-29 12:30:00,575.97,575.98,575.1,575.1,2122.0,572.4587,572.4686,571.594,571.594,2122.0
2024-11-29 12:40:00,575.3,576.18,575.3,575.41,2283.0,571.7927,572.6674,571.7927,571.9021,2283.0
2024-11-29 12:50:00,575.58,576.14,573.49,574.32,19108.0,572.071,572.6276,569.9938,570.8187,19108.0
2024-12-02 09:30:00,575.27,575.27,571.97,572.89,3531.0,571.7629,571.7629,568.483,569.3974,3531.0
2024-12-02 09:40:00,572.99,574.66,572.98,573.08,1004.0,569.4968,571.1566,569.4869,569.5863,1004.0
2024-12-02 09:50:00,573.2,573.3,570.97,571.52,7400.0,569.7055,569.8049,567.4891,568.0358,7400.0
2024-12-02 10:00:00,570.63,570.63,568.42,569.29,4047.0,567.1512,567.1512,564.9547,565.8194,4047.0
2024-12-02 10:10:00,569.36,569.36,567.72,568.11,1600.0,565.8889,565.8889,564.2589,564.6466,1600.0
2024-12-02 10:20:00,568.12,568.5,567.85,567.86,1407.0,564.6565,565.0342,564.3882,564.3981,1407.0
2024-12-02 10:30:00,567.86,567.86,566.67,566.68,3407.0,564.3981,564.3981,563.2153,563.2253,3407.0
2024-12-02 10:40:00,567.64,567.64,565.71,565.9,5810.0,564.1794,564.1794,562.2612,562.45,5810.0
2024-12-02 10:50:00,566.66,566.66,565.67,566.04,3927.0,563.2054,563.2054,562.2214,562.5892,3927.0
2024-12-02 11:00:00,565.35,565.37,564.42,564.67,718.0,561.9034,561.9233,560.9791,561.2275,718.0
2024-12-02 11:10:00,564.67,566.41,564.53,566.14,5915.0,561.2275,562.9569,561.0884,562.6886,5915.0
2024-12-02 11:20:00,566.26,567.59,566.17,566.94,3770.0,562.8078,564.1297,562.7184,563.4837,3770.0
2024-12-02 11:30:00,566.94,566.94,564.37,564.37,1405.0,563.4837,563.4837,560.9294,560.9294,1405.0
2024-12-02 11:40:00,564.07,565.16,563.88,564.8,2217.0,560.6312,561.7146,560.4424,561.3567,2217.0
2024-12-02 11:50:00,565.23,565.23,564.39,564.84,1310.0,561.7841,561.7841,560.9492,561.3965,1310.0
2024-12-02 12:00:00,564.59,565.13,564.37,564.99,1146.0,561.148,561.6847,560.9294,561.5456,1146.0
2024-12-02 12:10:00,564.92,565.39,564.61,565.03,1000.0,561.476,561.9432,561.1679,561.5853,1000.0
2024-12-02 12:20:00,564.98,565.0,564.59,564.74,1270.0,561.5357,561.5555,561.148,561.2971,1270.0
2024-12-02 12:30:00,564.57,565.39,564.54,565.38,2202.0,561.1281,561.9432,561.0983,561.9332,2202.0
2024-12-02 12:40:00,565.48,565.96,565.31,565.58,700.0,562.0326,562.5097,561.8636,562.132,700.0
2024-12-02 12:50:00,565.6,566.38,565.59,566.38,1400.0,562.1519,562.9271,562.1419,562.9271,1400.0
2024-12-02 13:00:00,566.0,566.38,565.6,565.87,2312.0,562.5494,562.9271,562.1519,562.4202,2312.0
2024-12-02 13:10:00,565.87,567.22,565.86,567.15,2182.0,562.4202,563.762,562.4103,563.6924,2182.0
2024-12-02 13:20:00,566.99,567.39,566.73,567.39,1154.0,563.5334,563.931,563.275,563.931,1154.0
2024-12-02 13:30:00,567.36,567.36,566.44,566.67,3090.0,563.9011,563.9011,562.9867,563.2153,3090.0
2024-12-02 13:40:00,566.7,567.08,566.29,566.88,1800.0,563.2452,563.6228,562.8377,563.4241,1800.0
2024-12-02 13:50:00,567.24,567.95,567.09,567.95,982.0,563.7819,564.4875,563.6328,564.4875,982.0
2024-12-02 14:00:00,567.85,567.86,566.33,566.33,1591.0,564.3882,564.3981,562.8774,562.8774,1591.0
2024-12-02 14:10:00,566.14,566.71,566.14,566.56,1441.0,562.6886,563.2551,562.6886,563.106,1441.0
2024-12-02 14:20:00,566.57,567.58,566.56,567.2,2287.0,563.116,564.1198,563.106,563.7421,2287.0
2024-12-02 14:30:00,567.64,568.01,567.48,567.9,1000.0,564.1794,564.5472,564.0204,564.4378,1000.0
2024-12-02 14:40:00,567.9,568.25,567.4,567.4,4188.0,564.4378,564.7857,563.9409,563.9409,4188.0
2024-12-02 14:50:00,567.28,567.7,567.03,567.03,3844.0,563.8216,564.2391,563.5732,563.5732,3844.0
2024-12-02 15:00:00,567.21,567.37,566.81,566.82,1517.0,563.7521,563.9111,563.3545,563.3644,1517.0
2024-12-02 15:10:00,566.82,566.86,566.42,566.86,6247.0,563.3644,563.4042,562.9669,563.4042,6247.0
2024-12-02 15:20:00,566.51,566.56,565.87,565.91,1648.0,563.0563,563.106,562.4202,562.46,1648.0
2024-12-02 15:30:00,565.77,565.77,564.92,564.97,4863.0,562.3208,562.3208,561.476,561.5257,4863.0
2024-12-02 15:40:00,564.98,565.09,563.88,564.84,7484.0,561.5357,561.645,560.4424,561.3965,7484.0
2024-12-02 15:50:00,564.54,565.62,564.23,565.37,43821.0,561.0983,562.1717,560.7902,561.9233,43821.0
2024-12-03 09:30:00,568.05,568.05,566.04,566.04,4157.0,564.5869,564.5869,562.5892,562.5892,4157.0
2024-12-03 09:40:00,566.74,568.15,566.01,567.95,2400.0,563.2849,564.6863,562.5594,564.4875,2400.0
2024-12-03 09:50:00,567.22,567.95,566.69,567.69,2871.0,563.762,564.4875,563.2352,564.2291,2871.0
2024-12-03 10:00:00,567.53,568.61,567.01,567.79,4596.0,564.0701,565.1435,563.5533,564.3285,4596.0
2024-12-03 10:10:00,567.21,567.68,566.99,567.68,2022.0,563.7521,564.2192,563.5334,564.2192,2022.0
2024-12-03 10:20:00,567.24,567.55,566.34,566.39,3018.0,563.7819,564.09,562.8874,562.9371,3018.0
2024-12-03 10:30:00,565.78,566.62,565.75,566.21,8360.0,562.3308,563.1657,562.301,562.7582,8360.0
2024-12-03 10:40:00,566.08,566.08,565.64,565.98,898.0,562.6289,562.6289,562.1916,562.5296,898.0
2024-12-03 10:50:00,565.61,566.21,565.28,565.75,4544.0,562.1618,562.7582,561.8338,562.301,4544.0
2024-12-03 11:00:00,565.43,565.71,564.83,564.83,2257.0,561.9829,562.2612,561.3866,561.3866,2257.0
2024-12-03 11:10:00,564.78,564.94,564.44,564.73,1542.0,561.3369,561.4959,560.9989,561.2872,1542.0
2024-12-03 11:20:00,564.88,565.23,564.44,565.23,4460.0,561.4363,561.7841,560.9989,561.7841,4460.0
2024-12-03 11:30:00,565.27,565.99,565.01,565.27,2377.0,561.8239,562.5395,561.5655,561.8239,2377.0
2024-12-03 11:40:00,565.19,565.19,564.22,564.22,1212.0,561.7444,561.7444,560.7803,560.7803,1212.0
2024-12-03 11:50:00,564.43,564.62,564.23,564.56,3087.0,560.989,561.1778,560.7902,561.1182,3087.0
2024-12-03 12:00:00,564.56,565.73,564.56,565.43,4582.0,561.1182,562.2811,561.1182,561.9829,4582.0
2024-12-03 12:10:00,565.55,566.34,565.35,565.45,8689.0,562.1022,562.8874,561.9034,562.0028,8689.0
2024-12-03 12:20:00,565.46,566.0,565.0,565.33,12212.0,562.0127,562.5494,561.5555,561.8835,12212.0
2024-12-03 12:30:00,565.74,566.53,565.51,566.52,2649.0,562.291,563.0762,562.0624,563.0663,2649.0
2024-12-03 12:40:00,566.68,566.68,566.34,566.34,875.0,563.2253,563.2253,562.8874,562.8874,875.0
2024-12-03 12:50:00,566.32,566.33,566.23,566.23,957.0,562.8675,562.8774,562.778,562.778,957.0
2024-12-03 13:00:00,566.47,566.88,566.39,566.88,4491.0,563.0166,563.4241,562.9371,563.4241,4491.0
2024-12-03 13:10:00,566.64,566.64,566.41,566.44,746.0,563.1855,563.1855,562.9569,562.9867,746.0
2024-12-03 13:20:00,566.55,567.03,566.49,567.03,2019.0,563.0961,563.5732,563.0364,563.5732,2019.0
2024-12-03 13:30:00,566.81,567.7,566.72,566.72,3867.0,563.3545,564.2391,563.265,563.265,3867.0
2024-12-03 13:40:00,566.97,567.43,566.84,567.4,990.0,563.5135,563.9707,563.3843,563.9409,990.0
2024-12-03 13:50:00,567.42,567.88,565.74,565.74,14330.0,563.9608,564.418,562.291,562.291,14330.0
2024-12-03 14:00:00,565.74,566.19,565.16,566.01,4305.0,562.291,562.7383,561.7146,562.5594,4305.0
2024-12-03 14:10:00,566.05,566.05,565.79,566.0,600.0,562.5991,562.5991,562.3407,562.5494,600.0
2024-12-03 14:20:00,565.98,566.29,565.91,566.14,3895.0,562.5296,562.8377,562.46,562.6886,3895.0
2024-12-03 14:30:00,566.27,566.82,565.93,566.37,3680.0,562.8178,563.3644,562.4799,562.9172,3680.0
2024-12-03 14:40:00,566.37,566.98,566.37,566.98,2706.0,562.9172,563.5235,562.9172,563.5235,2706.0
2024-12-03 14:50:00,566.7,566.78,566.45,566.61,5799.0,563.2452,563.3247,562.9967,563.1557,5799.0
2024-12-03 15:00:00,566.49,566.57,565.97,566.17,4255.0,563.0364,563.116,562.5196,562.7184,4255.0
2024-12-03 15:10:00,566.17,566.22,565.46,565.69,3646.0,562.7184,562.7681,562.0127,562.2413,3646.0
2024-12-03 15:20:00,565.8,565.8,565.23,565.23,1423.0,562.3507,562.3507,561.7841,561.7841,1423.0
2024-12-03 15:30:00,565.2,565.58,564.63,564.63,6784.0,561.7543,562.132,561.1878,561.1878,6784.0
2024-12-03 15:40:00,564.76,564.87,564.24,564.61,4164.0,561.317,561.4263,560.8002,561.1679,4164.0
2024-12-03 15:50:00,564.87,566.84,564.76,565.55,37516.0,561.4263,563.3843,561.317,562.1022,37516.0
2024-12-04 09:30:00,564.97,566.91,561.26,561.26,7635.0,561.5257,563.4539,557.8383,557.8383,7635.0
2024-12-04 09:40:00,560.76,561.29,558.95,560.1,2100.0,557.3414,557.8681,555.5424,556.6854,2100.0
2024-12-04 09:50:00,562.52,565.2,561.91,565.2,7006.0,559.0906,561.7543,558.4844,561.7543,7006.0
2024-12-04 10:00:00,565.32,565.52,563.11,563.78,3913.0,561.8736,562.0724,559.6771,560.343,3913.0
2024-12-04 10:10:00,563.66,563.91,562.16,562.51,1760.0,560.2237,560.4722,558.7328,559.0807,1760.0
2024-12-04 10:20:00,562.51,563.47,562.41,562.96,2111.0,559.0807,560.0349,558.9813,559.528,2111.0
2024-12-04 10:30:00,562.6,562.88,562.6,562.83,300.0,559.1702,559.4485,559.1702,559.3988,300.0
2024-12-04 10:40:00,562.85,563.67,562.85,563.67,300.0,559.4186,560.2336,559.4186,560.2336,300.0
2024-12-04 10:50:00,563.67,564.66,563.67,564.42,1022.0,560.2336,561.2176,560.2336,560.9791,1022.0
2024-12-04 11:00:00,564.44,564.44,564.11,564.33,914.0,560.9989,560.9989,560.671,560.8896,914.0
2024-12-04 11:10:00,564.07,564.23,563.35,563.83,2658.0,560.6312,560.7902,559.9156,560.3927,2658.0
2024-12-04 11:20:00,563.79,564.08,563.72,563.99,2350.0,560.3529,560.6411,560.2833,560.5517,2350.0
2024-12-04 11:30:00,564.77,565.43,564.58,564.8,627.0,561.3269,561.9829,561.1381,561.3567,627.0
2024-12-04 11:40:00,564.63,564.63,564.62,564.63,200.0,561.1878,561.1878,561.1778,561.1878,200.0
2024-12-04 11:50:00,564.09,564.19,563.6,563.6,1506.0,560.6511,560.7505,560.1641,560.1641,1506.0
2024-12-04 12:00:00,563.86,563.86,562.58,562.58,3242.0,560.4225,560.4225,559.1503,559.1503,3242.0
2024-12-04 12:10:00,562.58,562.66,562.04,562.56,1540.0,559.1503,559.2298,558.6136,559.1304,1540.0
2024-12-04 12:20:00,562.56,562.56,561.86,561.86,1457.0,559.1304,559.1304,558.4347,558.4347,1457.0
2024-12-04 12:30:00,561.9,562.13,561.15,561.56,2249.0,558.4744,558.703,557.729,558.1365,2249.0
2024-12-04 12:40:00,561.56,561.62,561.12,561.35,4296.0,558.1365,558.1961,557.6992,557.9278,4296.0
2024-12-04 12:50:00,561.15,561.35,559.42,559.8,6604.0,557.729,557.9278,556.0095,556.3872,6604.0
2024-12-04 13:00:00,559.73,560.31,559.73,560.31,2992.0,556.3177,556.8941,556.3177,556.8941,2992.0
2024-12-04 13:10:00,560.59,560.87,560.35,560.71,3227.0,557.1724,557.4507,556.9339,557.2917,3227.0
2024-12-04 13:20:00,560.5,560.5,560.07,560.1,970.0,557.083,557.083,556.6556,556.6854,970.0
2024-12-04 13:30:00,559.74,559.74,558.88,559.46,7929.0,556.3276,556.3276,555.4728,556.0493,7929.0
2024-12-04 13:40:00,559.49,560.06,559.49,559.92,1872.0,556.0791,556.6456,556.0791,556.5065,1872.0
2024-12-04 13:50:00,560.29,560.42,560.29,560.42,966.0,556.8742,557.0034,556.8742,557.0034,966.0
2024-12-04 14:00:00,560.11,560.46,560.1,560.46,1197.0,556.6953,557.0432,556.6854,557.0432,1197.0
2024-12-04 14:10:00,560.47,560.79,560.46,560.47,913.0,557.0531,557.3712,557.0432,557.0531,913.0
2024-12-04 14:20:00,560.47,560.86,560.38,560.48,2326.0,557.0531,557.4408,556.9637,557.0631,2326.0
2024-12-04 14:30:00,560.59,561.8,560.34,561.8,22849.0,557.1724,558.375,556.9239,558.375,22849.0
2024-12-04 14:40:00,561.61,561.97,561.36,561.97,1555.0,558.1862,558.544,557.9377,558.544,1555.0
2024-12-04 14:50:00,561.87,561.9,560.37,560.55,8457.0,558.4446,558.4744,556.9538,557.1327,8457.0
2024-12-04 15:00:00,560.42,561.33,560.33,561.18,28316.0,557.0034,557.9079,556.914,557.7588,28316.0
2024-12-04 15:10:00,561.46,562.18,561.06,562.17,5057.0,558.0371,558.7527,557.6395,558.7428,5057.0
2024-12-04 15:20:00,561.9,562.19,561.5,561.5,3335.0,558.4744,558.7627,558.0769,558.0769,3335.0
2024-12-04 15:30:00,561.49,561.82,560.77,561.49,10180.0,558.0669,558.3949,557.3513,558.0669,10180.0
2024-12-04 15:40:00,561.49,562.07,561.32,561.88,10870.0,558.0669,558.6434,557.898,558.4545,10870.0
2024-12-04 15:50:00,561.88,562.09,560.11,561.42,36133.0,558.4545,558.6633,556.6953,557.9974,36133.0
2024-12-05 09:30:00,564.07,566.57,561.03,566.57,8057.0,560.6312,563.116,557.6097,563.116,8057.0
2024-12-05 09:40:00,566.69,567.23,564.62,565.7,5425.0,563.2352,563.7719,561.1778,562.2513,5425.0
2024-12-05 09:50:00,565.77,569.05,565.77,569.05,1700.0,562.3208,565.5808,562.3208,565.5808,1700.0
2024-12-05 10:00:00,569.09,569.09,566.66,566.66,3893.0,565.6206,565.6206,563.2054,563.2054,3893.0
2024-12-05 10:10:00,565.75,565.75,564.62,565.61,1300.0,562.301,562.301,561.1778,562.1618,1300.0
2024-12-05 10:20:00,565.19,565.19,564.44,564.69,3161.0,561.7444,561.7444,560.9989,561.2474,3161.0
2024-12-05 10:30:00,564.5,566.2,564.5,565.19,3291.0,561.0586,562.7482,561.0586,561.7444,3291.0
2024-12-05 10:40:00,565.22,565.67,564.29,565.47,5869.0,561.7742,562.2214,560.8499,562.0227,5869.0
2024-12-05 10:50:00,566.24,566.44,565.37,565.38,1429.0,562.788,562.9867,561.9233,561.9332,1429.0
2024-12-05 11:00:00,565.22,565.75,564.73,564.99,2980.0,561.7742,562.301,561.2872,561.5456,2980.0
2024-12-05 11:10:00,565.5,565.82,565.43,565.65,1348.0,562.0525,562.3705,561.9829,562.2016,1348.0
2024-12-05 11:20:00,565.71,565.75,565.3,565.71,2421.0,562.2612,562.301,561.8537,562.2612,2421.0
2024-12-05 11:30:00,565.72,565.76,565.22,565.75,1729.0,562.2711,562.3109,561.7742,562.301,1729.0
2024-12-05 11:40:00,565.75,566.84,565.75,566.08,6330.0,562.301,563.3843,562.301,562.6289,6330.0
2024-12-05 11:50:00,566.08,566.23,565.82,565.82,4732.0,562.6289,562.778,562.3705,562.3705,4732.0
2024-12-05 12:00:00,565.79,566.53,565.5,566.53,4460.0,562.3407,563.0762,562.0525,563.0762,4460.0
2024-12-05 12:10:00,566.4,566.7,565.88,566.7,3038.0,562.947,563.2452,562.4302,563.2452,3038.0
2024-12-05 12:20:00,566.72,567.43,566.66,567.11,2735.0,563.265,563.9707,563.2054,563.6527,2735.0
2024-12-05 12:30:00,567.11,567.12,564.96,564.96,5036.0,563.6527,563.6626,561.5158,561.5158,5036.0
2024-12-05 12:40:00,564.87,566.36,564.87,565.55,7067.0,561.4263,562.9072,561.4263,562.1022,7067.0
2024-12-05 12:50:00,565.7,565.82,565.22,565.7,1348.0,562.2513,562.3705,561.7742,562.2513,1348.0
2024-12-05 13:00:00,565.74,566.47,565.73,566.23,4422.0,562.291,563.0166,562.2811,562.778,4422.0
2024-12-05 13:10:00,565.9,566.22,565.56,565.57,3421.0,562.45,562.7681,562.1121,562.1221,3421.0
2024-12-05 13:20:00,565.55,566.47,565.16,566.47,7638.0,562.1022,563.0166,561.7146,563.0166,7638.0
2024-12-05 13:30:00,565.95,566.5,565.95,566.39,875.0,562.4997,563.0464,562.4997,562.9371,875.0
2024-12-05 13:40:00,566.46,566.46,566.46,566.46,200.0,563.0066,563.0066,563.0066,563.0066,200.0
2024-12-05 13:50:00,566.1,566.59,566.08,566.42,2021.0,562.6488,563.1358,562.6289,562.9669,2021.0
2024-12-05 14:00:00,566.42,567.56,566.42,567.56,1154.0,562.9669,564.0999,562.9669,564.0999,1154.0
2024-12-05 14:10:00,567.35,567.71,566.89,567.45,2582.0,563.8912,564.249,563.434,563.9906,2582.0
2024-12-05 14:20:00,567.57,567.95,566.91,567.7,3485.0,564.1099,564.4875,563.4539,564.2391,3485.0
2024-12-05 14:30:00,567.74,568.71,567.74,568.71,800.0,564.2788,565.2429,564.2788,565.2429,800.0
2024-12-05 14:40:00,568.62,568.62,568.17,568.17,948.0,565.1535,565.1535,564.7062,564.7062,948.0
2024-12-05 14:50:00,568.11,568.29,568.08,568.29,1594.0,564.6466,564.8255,564.6168,564.8255,1594.0
2024-12-05 15:00:00,568.06,568.11,567.49,567.96,2025.0,564.5969,564.6466,564.0303,564.4975,2025.0
2024-12-05 15:10:00,567.84,567.85,567.25,567.65,9763.0,564.3782,564.3882,563.7918,564.1894,9763.0
2024-12-05 15:20:00,567.76,567.87,567.0,567.0,3033.0,564.2987,564.408,563.5433,563.5433,3033.0
2024-12-05 15:30:00,567.26,567.54,567.08,567.22,7197.0,563.8018,564.08,563.6228,563.762,7197.0
2024-12-05 15:40:00,567.26,567.56,566.63,566.95,9546.0,563.8018,564.0999,563.1756,563.4936,9546.0
2024-12-05 15:50:00,567.0,567.0,565.11,565.53,41356.0,563.5433,563.5433,561.6649,562.0823,41356.0
2024-12-06 09:30:00,563.99,569.54,563.99,567.37,5580.0,560.5517,566.0679,560.5517,563.9111,5580.0
2024-12-06 09:40:00,567.37,567.37,564.12,564.12,2063.0,563.9111,563.9111,560.6809,560.6809,2063.0
2024-12-06 09:50:00,563.91,564.28,563.66,563.66,2042.0,560.4722,560.8399,560.2237,560.2237,2042.0
2024-12-06 10:00:00,562.53,563.66,561.93,562.55,3299.0,559.1006,560.2237,558.5042,559.1205,3299.0
2024-12-06 10:10:00,562.22,562.38,561.63,561.63,597.0,558.7925,558.9515,558.2061,558.2061,597.0
2024-12-06 10:20:00,561.22,561.55,561.22,561.44,800.0,557.7986,558.1266,557.7986,558.0172,800.0
2024-12-06 10:30:00,561.55,563.88,561.55,563.88,6262.0,558.1266,560.4424,558.1266,560.4424,6262.0
2024-12-06 10:40:00,563.3,563.54,562.8,562.97,2646.0,559.8659,560.1044,559.3689,559.5379,2646.0
2024-12-06 10:50:00,562.97,563.54,562.53,563.54,2239.0,559.5379,560.1044,559.1006,560.1044,2239.0
2024-12-06 11:00:00,562.86,563.04,562.46,562.76,2049.0,559.4286,559.6075,559.031,559.3292,2049.0
2024-12-06 11:10:00,562.31,562.81,561.9,561.9,1762.0,558.8819,559.3789,558.4744,558.4744,1762.0
2024-12-06 11:20:00,561.51,561.52,561.13,561.13,880.0,558.0868,558.0967,557.7091,557.7091,880.0
2024-12-06 11:30:00,561.13,561.13,561.02,561.02,800.0,557.7091,557.7091,557.5998,557.5998,800.0
2024-12-06 11:40:00,561.29,561.68,561.02,561.33,2609.0,557.8681,558.2558,557.5998,557.9079,2609.0
2024-12-06 11:50:00,561.4,562.2,561.4,562.2,1331.0,557.9775,558.7726,557.9775,558.7726,1331.0
2024-12-06 12:00:00,562.17,562.17,561.87,561.87,2680.0,558.7428,558.7428,558.4446,558.4446,2680.0
2024-12-06 12:10:00,562.21,562.99,562.21,562.95,6745.0,558.7825,559.5578,558.7825,559.518,6745.0
2024-12-06 12:20:00,563.01,563.01,562.52,562.52,440.0,559.5777,559.5777,559.0906,559.0906,440.0
2024-12-06 12:30:00,562.34,562.81,562.06,562.07,1046.0,558.9117,559.3789,558.6335,558.6434,1046.0
2024-12-06 12:40:00,562.53,562.54,562.53,562.54,1620.0,559.1006,559.1105,559.1006,559.1105,1620.0
2024-12-06 12:50:00,562.56,562.97,562.34,562.48,1687.0,559.1304,559.5379,558.9117,559.0509,1687.0
2024-12-06 13:00:00,562.56,564.07,562.56,564.01,1951.0,559.1304,560.6312,559.1304,560.5716,1951.0
2024-12-06 13:10:00,564.05,564.09,563.19,563.19,5234.0,560.6113,560.6511,559.7566,559.7566,5234.0
2024-12-06 13:20:00,562.92,562.92,562.79,562.79,982.0,559.4882,559.4882,559.359,559.359,982.0
2024-12-06 13:30:00,562.6,562.76,562.0,562.17,1504.0,559.1702,559.3292,558.5738,558.7428,1504.0
2024-12-06 13:40:00,562.01,562.27,561.57,562.02,2223.0,558.5838,558.8422,558.1464,558.5937,2223.0
2024-12-06 13:50:00,561.81,562.46,561.8,562.24,1593.0,558.385,559.031,558.375,558.8124,1593.0
2024-12-06 14:00:00,562.29,562.61,562.0,562.0,1105.0,558.862,559.1801,558.5738,558.5738,1105.0
2024-12-06 14:10:00,561.1,561.11,560.6,560.62,1066.0,557.6793,557.6892,557.1824,557.2022,1066.0
2024-12-06 14:20:00,561.02,561.35,560.05,560.05,4015.0,557.5998,557.9278,556.6357,556.6357,4015.0
2024-12-06 14:30:00,560.36,560.82,560.35,560.5,1095.0,556.9438,557.401,556.9339,557.083,1095.0
2024-12-06 14:40:00,560.65,561.35,560.65,560.92,1174.0,557.232,557.9278,557.232,557.5004,1174.0
2024-12-06 14:50:00,560.79,561.43,560.71,561.03,2682.0,557.3712,558.0073,557.2917,557.6097,2682.0
2024-12-06 15:00:00,560.83,560.83,560.5,560.5,780.0,557.411,557.411,557.083,557.083,780.0
2024-12-06 15:10:00,560.56,561.12,560.56,560.67,2491.0,557.1426,557.6992,557.1426,557.2519,2491.0
2024-12-06 15:20:00,560.64,561.24,560.63,560.65,2033.0,557.2221,557.8185,557.2122,557.232,2033.0
2024-12-06 15:30:00,560.82,561.34,560.25,560.52,5261.0,557.401,557.9178,556.8345,557.1028,5261.0
2024-12-06 15:40:00,560.52,561.22,560.09,561.07,6173.0,557.1028,557.7986,556.6755,557.6495,6173.0
2024-12-06 15:50:00,560.88,562.18,560.88,561.46,16521.0,557.4606,558.7527,557.4606,558.0371,16521.0
2024-12-09 09:30:00,563.44,563.44,559.66,559.66,5869.0,560.005,560.005,556.2481,556.2481,5869.0
2024-12-09 09:40:00,558.95,561.33,558.95,561.33,12400.0,555.5424,557.9079,555.5424,557.9079,12400.0
2024-12-09 09:50:00,561.21,561.21,561.21,561.21,200.0,557.7886,557.7886,557.7886,557.7886,200.0
2024-12-09 10:00:00,561.39,561.39,559.88,559.88,8510.0,557.9675,557.9675,556.4667,556.4667,8510.0
2024-12-09 10:10:00,559.81,560.54,556.61,557.98,5932.0,556.3972,557.1227,553.2167,554.5783,5932.0
2024-12-09 10:20:00,557.62,557.62,555.65,555.65,1100.0,554.2205,554.2205,552.2625,552.2625,1100.0
2024-12-09 10:30:00,556.38,556.38,553.99,554.0,3389.0,552.9881,552.9881,550.6126,550.6226,3389.0
2024-12-09 10:40:00,553.92,553.92,550.83,551.75,5504.0,550.5431,550.5431,547.4719,548.3863,5504.0
2024-12-09 10:50:00,551.93,552.05,550.54,551.52,2370.0,548.5652,548.6845,547.1837,548.1577,2370.0
2024-12-09 11:00:00,550.73,550.9,550.2,550.9,1152.0,547.3725,547.5415,546.8458,547.5415,1152.0
2024-12-09 11:10:00,550.51,553.17,550.51,553.17,2995.0,547.1539,549.7976,547.1539,549.7976,2995.0
2024-12-09 11:20:00,553.61,554.67,552.32,554.45,6550.0,550.235,551.2885,548.9528,551.0698,6550.0
2024-12-09 11:30:00,554.4,555.02,554.3,554.88,3190.0,551.0202,551.6364,550.9208,551.4972,3190.0
2024-12-09 11:40:00,555.04,555.43,554.53,554.57,5206.0,551.6562,552.0439,551.1494,551.1891,5206.0
2024-12-09 11:50:00,554.63,556.06,554.58,555.35,5834.0,551.2487,552.67,551.1991,551.9644,5834.0
2024-12-09 12:00:00,555.34,555.34,554.96,554.96,1547.0,551.9544,551.9544,551.5767,551.5767,1547.0
2024-12-09 12:10:00,554.96,555.07,554.52,555.06,2834.0,551.5767,551.6861,551.1394,551.6761,2834.0
2024-12-09 12:20:00,554.53,555.28,554.13,554.79,4303.0,551.1494,551.8948,550.7518,551.4078,4303.0
2024-12-09 12:30:00,554.97,555.17,554.35,554.47,2420.0,551.5867,551.7855,550.9705,551.0897,2420.0
2024-12-09 12:40:00,554.33,555.0,554.33,555.0,1228.0,550.9506,551.6165,550.9506,551.6165,1228.0
2024-12-09 12:50:00,554.82,554.96,554.0,554.0,1865.0,551.4376,551.5767,550.6226,550.6226,1865.0
2024-12-09 13:00:00,553.52,554.5,553.4,554.5,917.0,550.1455,551.1195,550.0262,551.1195,917.0
2024-12-09 13:10:00,554.17,554.25,553.71,554.22,1222.0,550.7916,550.8711,550.3344,550.8412,1222.0
2024-12-09 13:20:00,554.67,555.22,554.37,554.51,7920.0,551.2885,551.8352,550.9903,551.1295,7920.0
2024-12-09 13:30:00,554.99,554.99,554.06,554.44,1574.0,551.6066,551.6066,550.6822,551.0599,1574.0
2024-12-09 13:40:00,554.85,554.95,554.12,554.54,1044.0,551.4674,551.5668,550.7419,551.1593,1044.0
2024-12-09 13:50:00,554.58,554.58,554.02,554.36,1994.0,551.1991,551.1991,550.6425,550.9804,1994.0
2024-12-09 14:00:00,554.02,554.55,553.7,554.55,3568.0,550.6425,551.1692,550.3244,551.1692,3568.0
2024-12-09 14:10:00,554.0,554.98,554.0,554.85,1319.0,550.6226,551.5966,550.6226,551.4674,1319.0
2024-12-09 14:20:00,554.69,555.0,554.22,555.0,2230.0,551.3084,551.6165,550.8412,551.6165,2230.0
2024-12-09 14:30:00,554.79,554.79,554.36,554.73,2979.0,551.4078,551.4078,550.9804,551.3481,2979.0
2024-12-09 14:40:00,554.45,554.45,553.0,553.75,7504.0,551.0698,551.0698,549.6287,550.3741,7504.0
2024-12-09 14:50:00,554.17,554.66,554.17,554.38,1881.0,550.7916,551.2786,550.7916,551.0003,1881.0
2024-12-09 15:00:00,554.08,554.56,554.0,554.32,1629.0,550.7021,551.1792,550.6226,550.9406,1629.0
2024-12-09 15:10:00,554.0,555.41,554.0,555.4,27827.0,550.6226,552.024,550.6226,552.0141,27827.0
2024-12-09 15:20:00,555.27,556.03,554.81,555.93,8132.0,551.8848,552.6402,551.4277,552.5408,8132.0
2024-12-09 15:30:00,555.75,555.76,553.92,553.93,2196.0,552.3619,552.3719,550.5431,550.553,2196.0
2024-12-09 15:40:00,553.93,554.53,553.21,553.21,4721.0,550.553,551.1494,549.8374,549.8374,4721.0
2024-12-09 15:50:00,553.73,554.39,553.42,554.16,11746.0,550.3542,551.0102,550.0461,550.7816,11746.0
2024-12-10 09:30:00,553.81,554.83,548.01,548.83,7260.0,550.4337,551.4475,544.6691,545.4841,7260.0
2024-12-10 09:40:00,548.83,550.81,547.75,548.5,3006.0,545.4841,547.452,544.4107,545.1561,3006.0
2024-12-10 09:50:00,548.5,550.78,547.96,550.41,2875.0,545.1561,547.4222,544.6194,547.0545,2875.0
2024-12-10 10:00:00,550.78,550.78,547.31,547.31,2530.0,547.4222,547.4222,543.9734,543.9734,2530.0
2024-12-10 10:10:00,547.45,548.08,547.19,547.35,2748.0,544.1125,544.7387,543.8541,544.0131,2748.0
2024-12-10 10:20:00,548.03,548.88,548.03,548.76,2124.0,544.689,545.5338,544.689,545.4145,2124.0
2024-12-10 10:30:00,549.47,549.49,548.57,548.76,1901.0,546.1202,546.1401,545.2257,545.4145,1901.0
2024-12-10 10:40:00,549.36,550.81,549.35,550.56,3382.0,546.0109,547.452,546.0009,547.2036,3382.0
2024-12-10 10:50:00,550.56,550.8,549.83,550.75,6164.0,547.2036,547.4421,546.478,547.3924,6164.0
2024-12-10 11:00:00,550.76,551.21,550.2,550.33,2095.0,547.4023,547.8496,546.8458,546.975,2095.0
2024-12-10 11:10:00,550.2,551.09,550.2,551.05,2165.0,546.8458,547.7303,546.8458,547.6906,2165.0
2024-12-10 11:20:00,550.52,552.18,550.48,551.24,8771.0,547.1638,548.8137,547.124,547.8794,8771.0
2024-12-10 11:30:00,551.08,551.38,551.08,551.38,400.0,547.7204,548.0186,547.7204,548.0186,400.0
2024-12-10 11:40:00,551.15,552.09,551.0,551.0,4156.0,547.79,548.7242,547.6409,547.6409,4156.0
2024-12-10 11:50:00,551.18,551.51,550.71,550.71,3317.0,547.8198,548.1478,547.3526,547.3526,3317.0
2024-12-10 12:00:00,550.61,550.61,549.13,549.17,1402.0,547.2533,547.2533,545.7823,545.822,1402.0
2024-12-10 12:10:00,550.13,550.27,549.67,549.82,2211.0,546.7762,546.9153,546.319,546.4681,2211.0
2024-12-10 12:20:00,549.85,550.01,549.08,549.48,4932.0,546.4979,546.6569,545.7326,546.1301,4932.0
2024-12-10 12:30:00,549.03,549.91,548.66,548.66,1565.0,545.6829,546.5575,545.3151,545.3151,1565.0
2024-12-10 12:40:00,548.8,548.8,548.11,548.63,2027.0,545.4543,545.4543,544.7685,545.2853,2027.0
2024-12-10 12:50:00,548.3,548.3,547.37,547.42,2057.0,544.9573,544.9573,544.033,544.0827,2057.0
2024-12-10 13:00:00,547.23,547.52,546.58,547.51,1400.0,543.8939,544.1821,543.2478,544.1722,1400.0
2024-12-10 13:10:00,547.29,547.31,547.05,547.3,1456.0,543.9535,543.9734,543.715,543.9634,1456.0
2024-12-10 13:20:00,547.07,547.95,547.07,547.32,800.0,543.7348,544.6095,543.7348,543.9833,800.0
2024-12-10 13:30:00,547.12,548.46,546.89,548.46,4609.0,543.7845,545.1164,543.5559,545.1164,4609.0
2024-12-10 13:40:00,548.06,548.06,547.64,547.64,300.0,544.7188,544.7188,544.3014,544.3014,300.0
2024-12-10 13:50:00,547.68,548.68,547.59,547.7,4626.0,544.3411,545.335,544.2517,544.361,4626.0
2024-12-10 14:00:00,547.56,548.1,547.02,547.56,6566.0,544.2218,544.7586,543.6851,544.2218,6566.0
2024-12-10 14:10:00,547.68,547.68,547.12,547.34,1355.0,544.3411,544.3411,543.7845,544.0032,1355.0
2024-12-10 14:20:00,547.36,547.83,547.36,547.83,717.0,544.0231,544.4902,544.0231,544.4902,717.0
2024-12-10 14:30:00,547.72,548.77,547.72,548.75,3812.0,544.3809,545.4245,544.3809,545.4046,3812.0
2024-12-10 14:40:00,549.01,549.49,548.89,549.49,2854.0,545.663,546.1401,545.5437,546.1401,2854.0
2024-12-10 14:50:00,549.47,549.9,548.93,548.94,3050.0,546.1202,546.5476,545.5835,545.5934,3050.0
2024-12-10 15:00:00,549.08,549.67,548.9,548.9,4496.0,545.7326,546.319,545.5537,545.5537,4496.0
2024-12-10 15:10:00,548.3,548.3,547.41,547.76,1823.0,544.9573,544.9573,544.0728,544.4206,1823.0
2024-12-10 15:20:00,548.02,548.14,547.73,548.14,1777.0,544.679,544.7983,544.3908,544.7983,1777.0
2024-12-10 15:30:00,546.83,547.24,546.19,547.23,3911.0,543.4963,543.9038,542.8602,543.8939,3911.0
2024-12-10 15:40:00,547.25,547.38,545.85,545.85,3648.0,543.9137,544.0429,542.5223,542.5223,3648.0
2024-12-10 15:50:00,545.51,546.47,545.2,546.36,28396.0,542.1843,543.1385,541.8762,543.0292,28396.0
2024-12-11 09:30:00,550.01,550.48,545.21,548.63,5673.0,546.6569,547.124,541.8862,545.2853,5673.0
2024-12-11 09:40:00,549.47,549.68,548.11,548.91,2598.0,546.1202,546.3289,544.7685,545.5636,2598.0
2024-12-11 09:50:00,548.86,549.45,547.53,548.76,3406.0,545.5139,546.1003,544.192,545.4145,3406.0
2024-12-11 10:00:00,548.68,548.69,547.31,548.07,1678.0,545.335,545.345,543.9734,544.7287,1678.0
2024-12-11 10:10:00,547.0,548.11,547.0,547.69,2081.0,543.6653,544.7685,543.6653,544.3511,2081.0
2024-12-11 10:20:00,547.49,548.5,547.49,548.26,2966.0,544.1523,545.1561,544.1523,544.9176,2966.0
2024-12-11 10:30:00,548.68,548.68,546.97,546.97,1496.0,545.335,545.335,543.6354,543.6354,1496.0
2024-12-11 10:40:00,546.97,548.83,546.97,548.57,1963.0,543.6354,545.4841,543.6354,545.2257,1963.0
2024-12-11 10:50:00,548.73,548.97,548.38,548.49,2328.0,545.3847,545.6233,545.0369,545.1462,2328.0
2024-12-11 11:00:00,548.18,548.44,547.34,547.54,1574.0,544.8381,545.0965,544.0032,544.202,1574.0
2024-12-11 11:10:00,547.54,547.71,547.16,547.68,1276.0,544.202,544.3709,543.8243,544.3411,1276.0
2024-12-11 11:20:00,547.87,548.07,546.36,546.7,5799.0,544.53,544.7287,543.0292,543.3671,5799.0
2024-12-11 11:30:00,547.08,547.43,546.64,546.81,2925.0,543.7448,544.0926,543.3075,543.4764,2925.0
2024-12-11 11:40:00,546.87,548.1,546.86,546.98,2088.0,543.5361,544.7586,543.5261,543.6454,2088.0
2024-12-11 11:50:00,547.21,547.83,547.21,547.83,1570.0,543.874,544.4902,543.874,544.4902,1570.0
2024-12-11 12:00:00,547.64,547.78,547.35,547.5,1672.0,544.3014,544.4405,544.0131,544.1622,1672.0
2024-12-11 12:10:00,548.0,548.06,547.12,547.12,7011.0,544.6592,544.7188,543.7845,543.7845,7011.0
2024-12-11 12:20:00,547.46,547.65,547.08,547.08,1674.0,544.1225,544.3113,543.7448,543.7448,1674.0
2024-12-11 12:30:00,547.08,547.35,547.03,547.04,2145.0,543.7448,544.0131,543.6951,543.705,2145.0
2024-12-11 12:40:00,547.3,547.47,546.89,547.47,2113.0,543.9634,544.1324,543.5559,544.1324,2113.0
2024-12-11 12:50:00,547.79,548.14,547.79,548.06,414.0,544.4504,544.7983,544.4504,544.7188,414.0
2024-12-11 13:00:00,548.8,549.08,548.78,549.07,410.0,545.4543,545.7326,545.4344,545.7226,410.0
2024-12-11 13:10:00,548.46,549.32,548.46,548.95,1437.0,545.1164,545.9711,545.1164,545.6034,1437.0
2024-12-11 13:20:00,548.6,549.36,548.6,549.36,495.0,545.2555,546.0109,545.2555,546.0109,495.0
2024-12-11 13:30:00,549.15,549.82,549.15,549.82,2020.0,545.8022,546.4681,545.8022,546.4681,2020.0
2024-12-11 13:40:00,550.26,550.43,549.57,549.57,4478.0,546.9054,547.0744,546.2196,546.2196,4478.0
2024-12-11 13:50:00,549.83,549.85,549.8,549.85,900.0,546.478,546.4979,546.4482,546.4979,900.0
2024-12-11 14:00:00,549.93,550.22,549.77,549.85,2512.0,546.5774,546.8656,546.4184,546.4979,2512.0
2024-12-11 14:10:00,549.96,550.65,549.96,550.39,576.0,546.6072,547.293,546.6072,547.0346,576.0
2024-12-11 14:20:00,550.18,550.36,549.98,550.22,897.0,546.8259,547.0048,546.6271,546.8656,897.0
2024-12-11 14:30:00,550.43,550.81,550.22,550.8,4081.0,547.0744,547.452,546.8656,547.4421,4081.0
2024-12-11 14:40:00,550.8,551.08,550.8,550.88,1230.0,547.4421,547.7204,547.4421,547.5216,1230.0
2024-12-11 14:50:00,550.93,551.4,550.93,550.96,2000.0,547.5713,548.0384,547.5713,547.6011,2000.0
2024-12-11 15:00:00,550.76,551.52,550.51,551.5,1694.0,547.4023,548.1577,547.1539,548.1378,1694.0
2024-12-11 15:10:00,551.86,551.86,550.62,550.62,2900.0,548.4956,548.4956,547.2632,547.2632,2900.0
2024-12-11 15:20:00,550.62,551.09,550.5,550.57,2338.0,547.2632,547.7303,547.1439,547.2135,2338.0
2024-12-11 15:30:00,550.37,550.69,549.8,550.69,3495.0,547.0147,547.3328,546.4482,547.3328,3495.0
2024-12-11 15:40:00,550.66,550.83,550.29,550.71,4466.0,547.303,547.4719,546.9352,547.3526,4466.0
2024-12-11 15:50:00,550.83,551.71,550.8,550.92,30275.0,547.4719,548.3465,547.4421,547.5614,30275.0
2024-12-12 09:30:00,552.91,556.1,550.77,553.35,6348.0,549.5392,552.7098,547.4123,549.9766,6348.0
2024-12-12 09:40:00,554.15,555.53,552.68,554.13,3200.0,550.7717,552.1433,549.3106,550.7518,3200.0
2024-12-12 09:50:00,552.68,554.25,551.69,551.89,4691.0,549.3106,550.8711,548.3267,548.5255,4691.0
2024-12-12 10:00:00,553.13,553.72,550.31,551.63,4213.0,549.7579,550.3443,546.9551,548.267,4213.0
2024-12-12 10:10:00,551.63,551.96,550.92,551.44,3568.0,548.267,548.595,547.5614,548.0782,3568.0
2024-12-12 10:20:00,550.81,551.53,550.01,550.81,11853.0,547.452,548.1676,546.6569,547.452,11853.0
2024-12-12 10:30:00,551.12,552.91,550.53,551.81,8410.0,547.7601,549.5392,547.1737,548.4459,8410.0
2024-12-12 10:40:00,552.31,552.31,550.26,550.26,2589.0,548.9429,548.9429,546.9054,546.9054,2589.0
2024-12-12 10:50:00,549.41,551.65,549.41,551.2,2556.0,546.0606,548.2869,546.0606,547.8397,2556.0
2024-12-12 11:00:00,551.37,551.37,550.99,551.35,3464.0,548.0086,548.0086,547.6309,547.9887,3464.0
2024-12-12 11:10:00,551.05,551.65,550.41,550.74,2835.0,547.6906,548.2869,547.0545,547.3825,2835.0
2024-12-12 11:20:00,550.74,551.18,550.55,551.18,2710.0,547.3825,547.8198,547.1936,547.8198,2710.0
2024-12-12 11:30:00,551.17,551.17,550.46,550.71,501.0,547.8098,547.8098,547.1042,547.3526,501.0
2024-12-12 11:40:00,551.15,551.15,549.61,550.19,8045.0,547.79,547.79,546.2594,546.8358,8045.0
2024-12-12 11:50:00,550.19,551.22,550.17,550.17,3147.0,546.8358,547.8595,546.8159,546.8159,3147.0
2024-12-12 12:00:00,550.51,550.8,550.06,550.06,4615.0,547.1539,547.4421,546.7066,546.7066,4615.0
2024-12-12 12:10:00,550.44,551.24,550.43,551.24,2803.0,547.0843,547.8794,547.0744,547.8794,2803.0
2024-12-12 12:20:00,551.11,551.11,549.87,550.15,5216.0,547.7502,547.7502,546.5178,546.7961,5216.0
2024-12-12 12:30:00,550.15,550.56,549.18,550.0,4303.0,546.7961,547.2036,545.832,546.647,4303.0
2024-12-12 12:40:00,549.89,550.47,549.89,550.27,1024.0,546.5376,547.1141,546.5376,546.9153,1024.0
2024-12-12 12:50:00,550.13,550.53,549.48,550.52,3619.0,546.7762,547.1737,546.1301,547.1638,3619.0
2024-12-12 13:00:00,550.44,550.71,549.96,550.51,2098.0,547.0843,547.3526,546.6072,547.1539,2098.0
2024-12-12 13:10:00,550.6,550.6,550.21,550.4,1799.0,547.2433,547.2433,546.8557,547.0445,1799.0
2024-12-12 13:20:00,550.17,550.56,550.17,550.31,4125.0,546.8159,547.2036,546.8159,546.9551,4125.0
2024-12-12 13:30:00,550.3,550.3,549.06,549.07,2027.0,546.9451,546.9451,545.7127,545.7226,2027.0
2024-12-12 13:40:00,549.01,549.75,548.85,549.75,1498.0,545.663,546.3985,545.504,546.3985,1498.0
2024-12-12 13:50:00,549.32,549.82,549.31,549.75,1727.0,545.9711,546.4681,545.9612,546.3985,1727.0
2024-12-12 14:00:00,549.37,549.93,549.37,549.54,2717.0,546.0208,546.5774,546.0208,546.1898,2717.0
2024-12-12 14:10:00,549.54,549.72,548.67,548.76,2559.0,546.1898,546.3687,545.3251,545.4145,2559.0
2024-12-12 14:20:00,548.79,548.96,548.13,548.13,2374.0,545.4444,545.6133,544.7884,544.7884,2374.0
2024-12-12 14:30:00,548.39,549.22,548.05,549.22,2860.0,545.0468,545.8717,544.7089,545.8717,2860.0
2024-12-12 14:40:00,548.93,548.94,548.4,548.4,1232.0,545.5835,545.5934,545.0567,545.0567,1232.0
2024-12-12 14:50:00,548.5,548.94,548.47,548.64,1314.0,545.1561,545.5934,545.1263,545.2953,1314.0
2024-12-12 15:00:00,548.54,548.88,548.2,548.58,1780.0,545.1959,545.5338,544.8579,545.2356,1780.0
2024-12-12 15:10:00,548.55,549.12,548.55,548.68,3699.0,545.2058,545.7723,545.2058,545.335,3699.0
2024-12-12 15:20:00,548.9,549.31,548.61,549.1,1500.0,545.5537,545.9612,545.2654,545.7525,1500.0
2024-12-12 15:30:00,549.01,549.06,548.59,548.59,3443.0,545.663,545.7127,545.2456,545.2456,3443.0
2024-12-12 15:40:00,548.54,549.02,548.54,548.85,3099.0,545.1959,545.6729,545.1959,545.504,3099.0
2024-12-12 15:50:00,548.77,549.12,547.36,547.66,23035.0,545.4245,545.7723,544.0231,544.3212,23035.0
2024-12-13 09:30:00,552.71,552.71,550.02,551.8,6084.0,549.3405,549.3405,546.6669,548.436,6084.0
2024-12-13 09:40:00,551.8,551.8,548.55,548.93,4291.0,548.436,548.436,545.2058,545.5835,4291.0
2024-12-13 09:50:00,549.75,550.16,549.3,549.3,1543.0,546.3985,546.806,545.9512,545.9512,1543.0
2024-12-13 10:00:00,549.13,549.83,548.58,548.58,1865.0,545.7823,546.478,545.2356,545.2356,1865.0
2024-12-13 10:10:00,548.94,548.94,547.57,547.57,683.0,545.5934,545.5934,544.2318,544.2318,683.0
2024-12-13 10:20:00,547.92,548.83,547.91,548.83,624.0,544.5797,545.4841,544.5697,545.4841,624.0
2024-12-13 10:30:00,548.71,548.72,548.62,548.63,231.0,545.3648,545.3748,545.2754,545.2853,231.0
2024-12-13 10:40:00,549.04,549.45,547.89,549.45,2903.0,545.6928,546.1003,544.5498,546.1003,2903.0
2024-12-13 10:50:00,548.8,549.6,548.8,548.84,2025.0,545.4543,546.2494,545.4543,545.494,2025.0
2024-12-13 11:00:00,548.81,549.24,548.8,549.01,758.0,545.4642,545.8916,545.4543,545.663,758.0
2024-12-13 11:10:00,548.94,549.29,548.32,548.42,3683.0,545.5934,545.9413,544.9772,545.0766,3683.0
2024-12-13 11:20:00,548.71,550.44,548.62,549.6,3055.0,545.3648,547.0843,545.2754,546.2494,3055.0
2024-12-13 11:30:00,549.72,550.9,549.72,550.72,725.0,546.3687,547.5415,546.3687,547.3626,725.0
2024-12-13 11:40:00,550.12,550.12,548.72,548.72,7426.0,546.7662,546.7662,545.3748,545.3748,7426.0
2024-12-13 11:50:00,549.0,549.4,549.0,549.33,500.0,545.6531,546.0506,545.6531,545.9811,500.0
2024-12-13 12:00:00,548.89,548.89,548.53,548.69,1497.0,545.5437,545.5437,545.1859,545.345,1497.0
2024-12-13 12:10:00,548.69,548.69,548.33,548.33,863.0,545.345,545.345,544.9872,544.9872,863.0
2024-12-13 12:20:00,548.33,548.45,548.33,548.39,1200.0,544.9872,545.1064,544.9872,545.0468,1200.0
2024-12-13 12:30:00,547.95,547.99,547.11,547.69,1468.0,544.6095,544.6492,543.7746,544.3511,1468.0
2024-12-13 12:40:00,547.54,547.89,547.15,547.22,876.0,544.202,544.5498,543.8143,543.8839,876.0
2024-12-13 12:50:00,547.58,548.04,547.57,548.04,200.0,544.2417,544.6989,544.2318,544.6989,200.0
2024-12-13 13:00:00,548.77,548.77,548.48,548.49,200.0,545.4245,545.4245,545.1362,545.1462,200.0
2024-12-13 13:10:00,547.95,548.04,547.74,547.74,1692.0,544.6095,544.6989,544.4008,544.4008,1692.0
2024-12-13 13:20:00,548.67,548.67,548.55,548.55,374.0,545.3251,545.3251,545.2058,545.2058,374.0
2024-12-13 13:30:00,548.47,548.47,548.47,548.47,100.0,545.1263,545.1263,545.1263,545.1263,100.0
2024-12-13 13:40:00,548.5,549.11,548.39,548.39,2514.0,545.1561,545.7624,545.0468,545.0468,2514.0
2024-12-13 13:50:00,548.21,548.53,547.74,547.97,5663.0,544.8679,545.1859,544.4008,544.6293,5663.0
2024-12-13 14:00:00,548.2,548.59,548.01,548.59,651.0,544.8579,545.2456,544.6691,545.2456,651.0
2024-12-13 14:10:00,548.23,548.6,548.22,548.57,1215.0,544.8878,545.2555,544.8778,545.2257,1215.0
2024-12-13 14:20:00,548.21,548.21,547.91,548.09,1551.0,544.8679,544.8679,544.5697,544.7486,1551.0
2024-12-13 14:30:00,548.12,548.38,548.12,548.31,1100.0,544.7784,545.0369,544.7784,544.9673,1100.0
2024-12-13 14:40:00,548.16,548.58,548.1,548.52,3657.0,544.8182,545.2356,544.7586,545.176,3657.0
2024-12-13 14:50:00,548.05,548.31,548.01,548.01,3584.0,544.7089,544.9673,544.6691,544.6691,3584.0
2024-12-13 15:00:00,548.21,548.34,548.21,548.33,1703.0,544.8679,544.9971,544.8679,544.9872,1703.0
2024-12-13 15:10:00,548.45,548.5,547.2,547.41,6142.0,545.1064,545.1561,543.864,544.0728,6142.0
2024-12-13 15:20:00,547.45,547.51,546.93,546.93,2126.0,544.1125,544.1722,543.5957,543.5957,2126.0
2024-12-13 15:30:00,546.92,547.72,546.86,547.72,2036.0,543.5858,544.3809,543.5261,544.3809,2036.0
2024-12-13 15:40:00,547.81,550.02,547.8,549.64,24398.0,544.4703,546.6669,544.4604,546.2892,24398.0
2024-12-13 15:50:00,550.24,550.24,548.94,549.76,29691.0,546.8855,546.8855,545.5934,546.4084,29691.0
2024-12-16 09:30:00,550.05,552.6,547.35,547.36,4813.0,546.6967,549.2311,544.0131,544.0231,4813.0
2024-12-16 09:40:00,549.92,552.04,549.67,552.04,1914.0,546.5675,548.6745,546.319,548.6745,1914.0
2024-12-16 09:50:00,552.04,552.04,549.42,551.0,2402.0,548.6745,548.6745,546.0705,547.6409,2402.0
2024-12-16 10:00:00,551.34,551.79,549.81,551.13,5297.0,547.9788,548.4261,546.4581,547.7701,5297.0
2024-12-16 10:10:00,551.47,551.86,549.84,549.84,3375.0,548.108,548.4956,546.4879,546.4879,3375.0
2024-12-16 10:20:00,549.6,549.6,548.77,549.45,2412.0,546.2494,546.2494,545.4245,546.1003,2412.0
2024-12-16 10:30:00,549.76,550.43,549.66,550.43,2126.0,546.4084,547.0744,546.309,547.0744,2126.0
2024-12-16 10:40:00,549.92,550.59,549.91,550.25,1598.0,546.5675,547.2334,546.5575,546.8955,1598.0
2024-12-16 10:50:00,550.56,551.6,549.87,550.5,4938.0,547.2036,548.2372,546.5178,547.1439,4938.0
2024-12-16 11:00:00,550.28,550.36,548.74,549.27,5016.0,546.9253,547.0048,545.3947,545.9214,5016.0
2024-12-16 11:10:00,549.39,550.01,549.39,549.47,2091.0,546.0407,546.6569,546.0407,546.1202,2091.0
2024-12-16 11:20:00,549.64,550.35,549.17,550.18,12726.0,546.2892,546.9948,545.822,546.8259,12726.0
2024-12-16 11:30:00,549.93,550.08,549.62,549.62,1811.0,546.5774,546.7265,546.2693,546.2693,1811.0
2024-12-16 11:40:00,549.28,549.51,548.68,549.39,3731.0,545.9314,546.16,545.335,546.0407,3731.0
2024-12-16 11:50:00,549.74,549.74,549.0,549.0,3315.0,546.3886,546.3886,545.6531,545.6531,3315.0
2024-12-16 12:00:00,548.97,549.04,548.41,548.43,800.0,545.6233,545.6928,545.0667,545.0865,800.0
2024-12-16 12:10:00,548.76,549.2,548.47,548.65,2681.0,545.4145,545.8519,545.1263,545.3052,2681.0
2024-12-16 12:20:00,548.43,549.19,548.43,548.7,2188.0,545.0865,545.8419,545.0865,545.3549,2188.0
2024-12-16 12:30:00,548.69,549.28,548.67,548.74,1400.0,545.345,545.9314,545.3251,545.3947,1400.0
2024-12-16 12:40:00,548.86,549.47,548.79,549.13,1559.0,545.5139,546.1202,545.4444,545.7823,1559.0
2024-12-16 12:50:00,549.13,549.13,548.16,548.99,1540.0,545.7823,545.7823,544.8182,545.6431,1540.0
2024-12-16 13:00:00,549.1,549.39,549.0,549.39,3336.0,545.7525,546.0407,545.6531,546.0407,3336.0
2024-12-16 13:10:00,549.74,549.89,549.42,549.47,1799.0,546.3886,546.5376,546.0705,546.1202,1799.0
2024-12-16 13:20:00,549.58,550.33,549.58,550.33,4960.0,546.2295,546.975,546.2295,546.975,4960.0
2024-12-16 13:30:00,550.33,550.48,550.13,550.48,655.0,546.975,547.124,546.7762,547.124,655.0
2024-12-16 13:40:00,550.66,551.22,550.56,551.22,1921.0,547.303,547.8595,547.2036,547.8595,1921.0
2024-12-16 13:50:00,551.21,551.21,550.34,550.35,1505.0,547.8496,547.8496,546.9849,546.9948,1505.0
2024-12-16 14:00:00,550.18,550.42,549.77,550.17,1448.0,546.8259,547.0644,546.4184,546.8159,1448.0
2024-12-16 14:10:00,550.19,550.2,549.86,549.87,1361.0,546.8358,546.8458,546.5078,546.5178,1361.0
2024-12-16 14:20:00,549.86,549.86,549.24,549.46,1343.0,546.5078,546.5078,545.8916,546.1103,1343.0
2024-12-16 14:30:00,549.51,549.71,549.29,549.5,2110.0,546.16,546.3587,545.9413,546.15,2110.0
2024-12-16 14:40:00,549.51,549.66,549.48,549.48,702.0,546.16,546.309,546.1301,546.1301,702.0
2024-12-16 14:50:00,549.09,549.47,549.09,549.47,2336.0,545.7425,546.1202,545.7425,546.1202,2336.0
2024-12-16 15:00:00,549.71,549.99,549.42,549.83,5690.0,546.3587,546.637,546.0705,546.478,5690.0
2024-12-16 15:10:00,550.39,550.88,549.29,549.33,4588.0,547.0346,547.5216,545.9413,545.9811,4588.0
2024-12-16 15:20:00,548.97,549.95,548.93,549.87,3434.0,545.6233,546.5973,545.5835,546.5178,3434.0
2024-12-16 15:30:00,549.8,549.8,548.86,548.86,2657.0,546.4482,546.4482,545.5139,545.5139,2657.0
2024-12-16 15:40:00,548.68,549.15,548.17,549.13,5356.0,545.335,545.8022,544.8281,545.7823,5356.0
2024-12-16 15:50:00,548.81,550.37,548.64,550.23,20416.0,545.4642,547.0147,545.2953,546.8756,20416.0
2024-12-17 09:30:00,545.65,546.48,543.58,544.16,5201.0,542.3235,543.1484,540.2661,540.8426,5201.0
2024-12-17 09:40:00,544.11,544.9,541.25,544.3,5474.0,540.7929,541.5781,537.9503,540.9817,5474.0
2024-12-17 09:50:00,544.46,545.97,544.46,545.73,2900.0,541.1407,542.6415,541.1407,542.403,2900.0
2024-12-17 10:00:00,545.72,545.72,543.12,543.12,1811.0,542.3931,542.3931,539.8089,539.8089,1811.0
2024-12-17 10:10:00,542.11,542.14,541.38,541.38,7582.0,538.8051,538.8349,538.0795,538.0795,7582.0
2024-12-17 10:20:00,541.18,541.55,540.62,541.01,2712.0,537.8807,538.2485,537.3242,537.7118,2712.0
2024-12-17 10:30:00,541.02,541.49,540.16,540.16,3359.0,537.7217,538.1889,536.867,536.867,3359.0
2024-12-17 10:40:00,541.61,542.42,539.85,541.8,4216.0,538.3081,539.1132,536.5589,538.497,4216.0
2024-12-17 10:50:00,541.23,542.22,541.0,541.74,1316.0,537.9304,538.9144,537.7018,538.4373,1316.0
2024-12-17 11:00:00,542.26,542.47,541.87,542.25,1833.0,538.9542,539.1629,538.5665,538.9442,1833.0
2024-12-17 11:10:00,542.34,542.83,542.27,542.5,2779.0,539.0337,539.5207,538.9641,539.1927,2779.0
2024-12-17 11:20:00,542.64,542.64,542.18,542.45,1400.0,539.3318,539.3318,538.8746,539.143,1400.0
2024-12-17 11:30:00,542.36,543.22,542.36,542.99,2623.0,539.0536,539.9083,539.0536,539.6797,2623.0
2024-12-17 11:40:00,542.98,543.46,542.84,543.3,2154.0,539.6698,540.1468,539.5306,539.9878,2154.0
2024-12-17 11:50:00,543.31,543.82,543.3,543.42,2505.0,539.9978,540.5047,539.9878,540.1071,2505.0
2024-12-17 12:00:00,543.55,543.56,541.81,541.81,1350.0,540.2363,540.2462,538.5069,538.5069,1350.0
2024-12-17 12:10:00,542.34,542.82,541.85,542.08,3563.0,539.0337,539.5107,538.5467,538.7753,3563.0
2024-12-17 12:20:00,542.09,542.78,541.8,542.05,2661.0,538.7852,539.471,538.497,538.7454,2661.0
2024-12-17 12:30:00,542.07,542.63,542.06,542.31,3844.0,538.7653,539.3219,538.7554,539.0039,3844.0
2024-12-17 12:40:00,542.5,542.51,541.69,541.69,3809.0,539.1927,539.2026,538.3876,538.3876,3809.0
2024-12-17 12:50:00,541.69,541.95,540.91,541.0,16546.0,538.3876,538.6461,537.6124,537.7018,16546.0
2024-12-17 13:00:00,541.08,541.65,540.84,541.09,7451.0,537.7814,538.3479,537.5428,537.7913,7451.0
2024-12-17 13:10:00,541.1,541.21,540.67,541.21,2120.0,537.8012,537.9106,537.3739,537.9106,2120.0
2024-12-17 13:20:00,541.03,541.27,540.75,541.27,1278.0,537.7317,537.9702,537.4534,537.9702,1278.0
2024-12-17 13:30:00,541.06,541.06,540.32,540.51,1310.0,537.7615,537.7615,537.026,537.2148,1310.0
2024-12-17 13:40:00,540.43,541.28,540.43,541.02,2131.0,537.1353,537.9801,537.1353,537.7217,2131.0
2024-12-17 13:50:00,541.28,541.52,541.1,541.51,1022.0,537.9801,538.2187,537.8012,538.2087,1022.0
2024-12-17 14:00:00,541.52,541.54,540.69,540.98,1622.0,538.2187,538.2385,537.3937,537.682,1622.0
2024-12-17 14:10:00,540.98,540.98,540.35,540.44,909.0,537.682,537.682,537.0558,537.1453,909.0
2024-12-17 14:20:00,540.4,541.06,540.4,540.52,1940.0,537.1055,537.7615,537.1055,537.2248,1940.0
2024-12-17 14:30:00,540.52,540.52,538.54,539.57,5978.0,537.2248,537.2248,535.2568,536.2806,5978.0
2024-12-17 14:40:00,539.63,539.65,539.17,539.65,1688.0,536.3402,536.3601,535.883,536.3601,1688.0
2024-12-17 14:50:00,539.48,540.29,539.48,540.29,1087.0,536.1911,536.9962,536.1911,536.9962,1087.0
2024-12-17 15:00:00,539.94,540.5,539.93,540.34,1740.0,536.6483,537.2049,536.6384,537.0459,1740.0
2024-12-17 15:10:00,540.4,540.66,539.86,540.62,1616.0,537.1055,537.3639,536.5688,537.3242,1616.0
2024-12-17 15:20:00,540.37,540.91,540.37,540.91,3721.0,537.0757,537.6124,537.0757,537.6124,3721.0
2024-12-17 15:30:00,540.94,541.5,540.83,540.83,2217.0,537.6422,538.1988,537.5329,537.5329,2217.0
2024-12-17 15:40:00,541.31,542.35,540.82,541.99,6835.0,538.01,539.0436,537.5229,538.6858,6835.0
2024-12-17 15:50:00,541.83,542.05,541.16,541.44,15707.0,538.5268,538.7454,537.8609,538.1392,15707.0
2024-12-18 09:30:00,542.6,543.61,540.52,542.5,9365.0,539.2921,540.2959,537.2248,539.1927,9365.0
2024-12-18 09:40:00,541.4,544.69,541.4,543.95,2452.0,538.0994,541.3693,538.0994,540.6339,2452.0
2024-12-18 09:50:00,544.45,545.32,544.28,544.74,2915.0,541.1308,541.9955,540.9618,541.419,2915.0
2024-12-18 10:00:00,544.96,546.26,543.83,544.51,6219.0,541.6377,542.9298,540.5146,541.1904,6219.0
2024-12-18 10:10:00,544.06,544.08,542.73,544.05,4200.0,540.7432,540.7631,539.4213,540.7332,4200.0
2024-12-18 10:20:00,543.67,544.62,543.67,544.62,5139.0,540.3556,541.2998,540.3556,541.2998,5139.0
2024-12-18 10:30:00,544.21,545.09,544.21,545.02,2775.0,540.8923,541.7669,540.8923,541.6973,2775.0
2024-12-18 10:40:00,545.01,545.7,544.77,545.0,3624.0,541.6874,542.3732,541.4489,541.6775,3624.0
2024-12-18 10:50:00,545.33,546.21,545.15,546.12,2200.0,542.0054,542.8801,541.8265,542.7906,2200.0
2024-12-18 11:00:00,546.12,546.21,545.49,545.49,1828.0,542.7906,542.8801,542.1645,542.1645,1828.0
2024-12-18 11:10:00,545.49,545.49,544.43,544.84,2804.0,542.1645,542.1645,541.1109,541.5184,2804.0
2024-12-18 11:20:00,544.8,545.23,544.4,544.7,4098.0,541.4787,541.9061,541.0811,541.3793,4098.0
2024-12-18 11:30:00,544.7,545.15,544.59,545.14,2265.0,541.3793,541.8265,541.27,541.8166,2265.0
2024-12-18 11:40:00,545.14,545.42,545.07,545.42,688.0,541.8166,542.0949,541.747,542.0949,688.0
2024-12-18 11:50:00,545.4,545.41,545.4,545.4,1218.0,542.075,542.085,542.075,542.075,1218.0
2024-12-18 12:00:00,545.22,545.35,544.0,544.06,2121.0,541.8961,542.0253,540.6836,540.7432,2121.0
2024-12-18 12:10:00,544.06,544.62,543.61,544.62,1520.0,540.7432,541.2998,540.2959,541.2998,1520.0
2024-12-18 12:20:00,545.15,545.48,544.05,544.05,1875.0,541.8265,542.1545,540.7332,540.7332,1875.0
2024-12-18 12:30:00,544.43,545.13,544.43,544.98,2000.0,541.1109,541.8067,541.1109,541.6576,2000.0
2024-12-18 12:40:00,544.98,545.07,544.5,544.96,1027.0,541.6576,541.747,541.1805,541.6377,1027.0
2024-12-18 12:50:00,544.9,544.9,544.41,544.46,3154.0,541.5781,541.5781,541.0911,541.1407,3154.0
2024-12-18 13:00:00,544.56,544.56,544.03,544.03,926.0,541.2401,541.2401,540.7134,540.7134,926.0
2024-12-18 13:10:00,544.24,544.65,543.87,544.65,1200.0,540.9221,541.3296,540.5543,541.3296,1200.0
2024-12-18 13:20:00,544.65,545.0,544.65,544.75,1000.0,541.3296,541.6775,541.3296,541.429,1000.0
2024-12-18 13:30:00,545.13,545.55,545.13,545.55,1600.0,541.8067,542.2241,541.8067,542.2241,1600.0
2024-12-18 13:40:00,545.6,546.47,545.5,546.46,6425.0,542.2738,543.1385,542.1744,543.1286,6425.0
2024-12-18 13:50:00,546.45,546.55,546.4,546.4,700.0,543.1186,543.218,543.0689,543.0689,700.0
2024-12-18 14:00:00,546.08,546.72,542.39,542.39,4176.0,542.7509,543.387,539.0834,539.0834,4176.0
2024-12-18 14:10:00,542.29,542.29,539.78,540.58,7011.0,538.984,538.984,536.4893,537.2844,7011.0
2024-12-18 14:20:00,540.41,540.72,539.81,539.81,2131.0,537.1154,537.4235,536.5191,536.5191,2131.0
2024-12-18 14:30:00,539.34,540.54,538.05,539.14,4284.0,536.052,537.2446,534.7698,535.8532,4284.0
2024-12-18 14:40:00,538.78,538.97,536.24,536.49,4665.0,535.4954,535.6842,532.9709,533.2193,4665.0
2024-12-18 14:50:00,536.49,537.47,534.34,534.46,5468.0,533.2193,534.1934,531.0824,531.2017,5468.0
2024-12-18 15:00:00,535.54,536.06,534.71,535.56,3273.0,532.2751,532.792,531.4502,532.295,3273.0
2024-12-18 15:10:00,535.44,535.44,531.31,531.42,5216.0,532.1757,532.1757,528.0709,528.1802,5216.0
2024-12-18 15:20:00,531.36,533.16,530.23,530.74,4871.0,528.1206,529.9096,526.9975,527.5044,4871.0
2024-12-18 15:30:00,530.7,530.7,527.02,527.09,3738.0,527.4646,527.4646,523.8071,523.8766,3738.0
2024-12-18 15:40:00,526.69,526.69,521.77,525.33,10943.0,523.4791,523.4791,518.5891,522.1274,10943.0
2024-12-18 15:50:00,524.72,525.49,522.55,523.93,38370.0,521.5211,522.2864,519.3643,520.7359,38370.0
2024-12-19 09:30:00,529.31,534.14,527.55,530.81,6596.0,526.0831,530.8837,524.3338,527.574,6596.0
2024-12-19 09:40:00,532.38,533.8,532.2,533.1,2642.0,529.1344,530.5457,528.9555,529.85,2642.0
2024-12-19 09:50:00,530.79,531.66,530.62,531.66,1343.0,527.5541,528.4188,527.3851,528.4188,1343.0
2024-12-19 10:00:00,531.85,531.86,527.63,528.84,9610.0,528.6076,528.6176,524.4134,525.616,9610.0
2024-12-19 10:10:00,528.84,530.78,526.11,526.11,4856.0,525.616,527.5441,522.9026,522.9026,4856.0
2024-12-19 10:20:00,527.0,527.2,525.69,525.69,2679.0,523.7872,523.986,522.4852,522.4852,2679.0
2024-12-19 10:30:00,526.72,528.19,525.7,526.13,8947.0,523.5089,524.9699,522.4951,522.9225,8947.0
2024-12-19 10:40:00,526.12,526.82,525.39,526.42,1400.0,522.9126,523.6083,522.187,523.2107,1400.0
2024-12-19 10:50:00,526.05,526.05,525.25,525.93,1210.0,522.843,522.843,522.0479,522.7237,1210.0
2024-12-19 11:00:00,525.72,525.87,524.44,524.44,3508.0,522.515,522.6641,521.2428,521.2428,3508.0
2024-12-19 11:10:00,524.44,526.26,523.84,526.26,2018.0,521.2428,523.0517,520.6465,523.0517,2018.0
2024-12-19 11:20:00,525.77,528.06,525.77,528.06,1719.0,522.5647,524.8407,522.5647,524.8407,1719.0
2024-12-19 11:30:00,528.06,528.2,527.8,528.19,1221.0,524.8407,524.9799,524.5823,524.9699,1221.0
2024-12-19 11:40:00,528.18,528.94,527.7,527.9,3305.0,524.96,525.7154,524.4829,524.6817,3305.0
2024-12-19 11:50:00,528.92,528.92,526.88,526.88,1714.0,525.6955,525.6955,523.6679,523.6679,1714.0
2024-12-19 12:00:00,526.91,528.03,526.91,527.31,1323.0,523.6977,524.8109,523.6977,524.0953,1323.0
2024-12-19 12:10:00,527.32,527.32,526.86,526.87,1000.0,524.1052,524.1052,523.648,523.658,1000.0
2024-12-19 12:20:00,526.41,526.43,525.67,526.25,2213.0,523.2008,523.2207,522.4653,523.0418,2213.0
2024-12-19 12:30:00,526.25,527.04,525.85,527.04,974.0,523.0418,523.8269,522.6442,523.8269,974.0
2024-12-19 12:40:00,526.88,526.88,526.03,526.04,622.0,523.6679,523.6679,522.8231,522.833,622.0
2024-12-19 12:50:00,526.03,527.04,525.74,526.97,1522.0,522.8231,523.8269,522.5349,523.7574,1522.0
2024-12-19 13:00:00,526.47,526.47,525.41,526.08,1650.0,523.2604,523.2604,522.2069,522.8728,1650.0
2024-12-19 13:10:00,526.8,526.84,526.04,526.25,1154.0,523.5884,523.6282,522.833,523.0418,1154.0
2024-12-19 13:20:00,526.68,527.03,525.71,527.02,1636.0,523.4691,523.817,522.5051,523.8071,1636.0
2024-12-19 13:30:00,527.16,528.33,526.88,528.08,4050.0,523.9462,525.1091,523.6679,524.8606,4050.0
2024-12-19 13:40:00,527.15,528.65,527.15,528.23,700.0,523.9363,525.4271,523.9363,525.0097,700.0
2024-12-19 13:50:00,528.23,528.36,527.6,528.36,1406.0,525.0097,525.1389,524.3835,525.1389,1406.0
2024-12-19 14:00:00,528.64,528.65,527.35,527.53,2143.0,525.4172,525.4271,524.1351,524.314,2143.0
2024-12-19 14:10:00,527.72,527.72,526.47,526.99,1490.0,524.5028,524.5028,523.2604,523.7773,1490.0
2024-12-19 14:20:00,526.95,527.83,526.58,527.13,3098.0,523.7375,524.6121,523.3698,523.9164,3098.0
2024-12-19 14:30:00,527.03,527.28,527.02,527.05,1570.0,523.817,524.0655,523.8071,523.8369,1570.0
2024-12-19 14:40:00,526.5,526.5,525.95,526.04,2004.0,523.2902,523.2902,522.7436,522.833,2004.0
2024-12-19 14:50:00,526.35,526.35,525.41,525.41,2500.0,523.1412,523.1412,522.2069,522.2069,2500.0
2024-12-19 15:00:00,525.72,525.95,525.33,525.63,2914.0,522.515,522.7436,522.1274,522.4255,2914.0
2024-12-19 15:10:00,525.54,526.48,525.23,526.48,3992.0,522.3361,523.2704,522.028,523.2704,3992.0
2024-12-19 15:20:00,526.05,526.53,525.31,525.97,4204.0,522.843,523.3201,522.1075,522.7635,4204.0
2024-12-19 15:30:00,525.98,525.99,524.04,525.35,3124.0,522.7734,522.7833,520.8452,522.1473,3124.0
2024-12-19 15:40:00,526.1,526.36,525.73,526.27,2804.0,522.8927,523.1511,522.5249,523.0616,2804.0
2024-12-19 15:50:00,525.71,526.13,524.66,525.46,12888.0,522.5051,522.9225,521.4615,522.2566,12888.0
2024-12-20 09:30:00,521.25,525.69,521.05,524.52,58592.0,518.0722,522.4852,517.8735,521.3223,58592.0
2024-12-20 09:40:00,524.52,525.27,523.26,525.27,1111.0,521.3223,522.0677,520.07,522.0677,1111.0
2024-12-20 09:50:00,524.57,525.98,524.56,525.11,1758.0,521.372,522.7734,521.3621,521.9087,1758.0
2024-12-20 10:00:00,525.48,525.48,523.49,524.77,7419.0,522.2765,522.2765,520.2986,521.5708,7419.0
2024-12-20 10:10:00,524.4,526.77,524.39,526.46,2017.0,521.203,523.5586,521.1931,523.2505,2017.0
2024-12-20 10:20:00,526.52,528.44,525.55,528.15,5351.0,523.3101,525.2184,522.346,524.9302,5351.0
2024-12-20 10:30:00,528.19,530.48,528.19,529.01,5080.0,524.9699,527.246,524.9699,525.7849,5080.0
2024-12-20 10:40:00,528.64,530.18,528.64,529.93,6303.0,525.4172,526.9478,525.4172,526.6993,6303.0
2024-12-20 10:50:00,529.96,530.58,529.96,530.29,4100.0,526.7291,527.3454,526.7291,527.0571,4100.0
2024-12-20 11:00:00,530.14,531.95,530.14,531.95,3979.0,526.908,528.707,526.908,528.707,3979.0
2024-12-20 11:10:00,531.96,533.04,531.95,532.74,3256.0,528.717,529.7904,528.707,529.4922,3256.0
2024-12-20 11:20:00,532.48,533.8,532.47,533.73,3842.0,529.2338,530.5457,529.2238,530.4762,3842.0
2024-12-20 11:30:00,532.74,534.51,532.74,534.3,1633.0,529.4922,531.2514,529.4922,531.0427,1633.0
2024-12-20 11:40:00,534.42,535.14,534.27,534.27,1836.0,531.162,531.8776,531.0129,531.0129,1836.0
2024-12-20 11:50:00,534.25,534.97,533.43,534.9,1401.0,530.993,531.7086,530.178,531.639,1401.0
2024-12-20 12:00:00,534.68,535.04,534.54,534.55,925.0,531.4204,531.7782,531.2812,531.2912,925.0
2024-12-20 12:10:00,533.99,534.65,533.51,533.87,2678.0,530.7346,531.3906,530.2575,530.6153,2678.0
2024-12-20 12:20:00,534.17,535.56,534.0,535.43,3640.0,530.9135,532.295,530.7445,532.1658,3640.0
2024-12-20 12:30:00,535.2,535.2,533.61,534.4,973.0,531.9372,531.9372,530.3569,531.1421,973.0
2024-12-20 12:40:00,534.4,534.89,534.12,534.15,1532.0,531.1421,531.6291,530.8638,530.8936,1532.0
2024-12-20 12:50:00,534.35,534.99,534.1,534.14,2874.0,531.0924,531.7285,530.8439,530.8837,2874.0
2024-12-20 13:00:00,533.77,533.78,533.28,533.4,966.0,530.5159,530.5259,530.0289,530.1482,966.0
2024-12-20 13:10:00,533.27,533.27,531.73,532.05,1832.0,530.019,530.019,528.4884,528.8064,1832.0
2024-12-20 13:20:00,532.06,532.5,530.96,531.26,2369.0,528.8163,529.2537,527.723,528.0212,2369.0
2024-12-20 13:30:00,531.26,532.29,531.26,531.49,3032.0,528.0212,529.0449,528.0212,528.2498,3032.0
2024-12-20 13:40:00,530.75,531.99,530.75,531.66,1143.0,527.5143,528.7468,527.5143,528.4188,1143.0
2024-12-20 13:50:00,531.3,532.97,531.29,532.38,3700.0,528.061,529.7208,528.051,529.1344,3700.0
2024-12-20 14:00:00,531.33,533.03,531.33,532.94,5107.0,528.0908,529.7804,528.0908,529.691,5107.0
2024-12-20 14:10:00,532.77,533.07,532.13,532.84,3007.0,529.522,529.8202,528.8859,529.5916,3007.0
2024-12-20 14:20:00,532.84,533.55,532.67,533.55,4420.0,529.5916,530.2973,529.4226,530.2973,4420.0
2024-12-20 14:30:00,533.08,533.9,533.02,533.02,3961.0,529.8301,530.6451,529.7705,529.7705,3961.0
2024-12-20 14:40:00,533.71,533.71,532.84,532.84,2891.0,530.4563,530.4563,529.5916,529.5916,2891.0
2024-12-20 14:50:00,532.82,532.82,532.09,532.78,1100.0,529.5717,529.5717,528.8462,529.532,1100.0
2024-12-20 15:00:00,532.77,533.72,532.7,533.46,3973.0,529.522,530.4662,529.4524,530.2078,3973.0
2024-12-20 15:10:00,533.11,533.11,532.15,532.4,6973.0,529.8599,529.8599,528.9058,529.1543,6973.0
2024-12-20 15:20:00,532.4,532.71,531.7,532.25,4719.0,529.1543,529.4624,528.4585,529.0052,4719.0
2024-12-20 15:30:00,532.48,533.52,530.74,533.17,9918.0,529.2338,530.2674,527.5044,529.9196,9918.0
2024-12-20 15:40:00,533.15,533.38,532.07,532.09,14310.0,529.8997,530.1283,528.8263,528.8462,14310.0
2024-12-20 15:50:00,532.09,532.54,530.26,532.34,32098.0,528.8462,529.2934,527.0273,529.0946,32098.0
2024-12-23 09:30:00,529.79,533.38,529.79,531.65,8684.0,526.5602,530.1283,526.5602,528.4088,8684.0
2024-12-23 09:40:00,530.93,532.49,530.93,532.49,1190.0,527.6932,529.2437,527.6932,529.2437,1190.0
2024-12-23 09:50:00,532.37,532.37,529.63,530.44,2989.0,529.1245,529.1245,526.4012,527.2062,2989.0
2024-12-23 10:00:00,531.09,531.1,528.46,528.46,1454.0,527.8523,527.8622,525.2383,525.2383,1454.0
2024-12-23 10:10:00,528.6,529.89,528.6,529.89,1111.0,525.3774,526.6596,525.3774,526.6596,1111.0
2024-12-23 10:20:00,529.88,530.72,529.44,530.72,1217.0,526.6496,527.4845,526.2123,527.4845,1217.0
2024-12-23 10:30:00,530.5,530.89,529.54,530.52,3893.0,527.2659,527.6535,526.3117,527.2857,3893.0
2024-12-23 10:40:00,530.75,530.92,529.85,529.85,1011.0,527.5143,527.6833,526.6198,526.6198,1011.0
2024-12-23 10:50:00,529.59,530.56,529.47,529.79,1900.0,526.3614,527.3255,526.2421,526.5602,1900.0
2024-12-23 11:00:00,529.79,530.62,529.51,530.61,908.0,526.5602,527.3851,526.2819,527.3752,908.0
2024-12-23 11:10:00,530.56,531.41,530.56,531.2,1638.0,527.3255,528.1703,527.3255,527.9616,1638.0
2024-12-23 11:20:00,531.38,531.92,531.38,531.92,500.0,528.1405,528.6772,528.1405,528.6772,500.0
2024-12-23 11:30:00,532.44,532.72,532.1,532.43,1738.0,529.194,529.4723,528.8561,529.1841,1738.0
2024-12-23 11:40:00,532.87,533.92,532.86,533.88,2302.0,529.6214,530.665,529.6115,530.6252,2302.0
2024-12-23 11:50:00,533.88,534.2,533.77,534.06,1165.0,530.6252,530.9433,530.5159,530.8042,1165.0
2024-12-23 12:00:00,534.0,534.14,533.05,533.07,1515.0,530.7445,530.8837,529.8003,529.8202,1515.0
2024-12-23 12:10:00,533.07,533.11,531.89,532.36,1110.0,529.8202,529.8599,528.6474,529.1145,1110.0
2024-12-23 12:20:00,532.54,532.83,532.4,532.83,2727.0,529.2934,529.5816,529.1543,529.5816,2727.0
2024-12-23 12:30:00,532.63,532.69,532.63,532.69,666.0,529.3829,529.4425,529.3829,529.4425,666.0
2024-12-23 12:40:00,532.36,532.75,532.23,532.55,4173.0,529.1145,529.5021,528.9853,529.3034,4173.0
2024-12-23 12:50:00,532.57,533.18,532.57,532.95,1851.0,529.3232,529.9295,529.3232,529.7009,1851.0
2024-12-23 13:00:00,532.75,533.37,532.75,533.23,1161.0,529.5021,530.1184,529.5021,529.9792,1161.0
2024-12-23 13:10:00,533.32,533.39,532.88,532.88,663.0,530.0687,530.1382,529.6313,529.6313,663.0
2024-12-23 13:20:00,532.89,532.91,532.58,532.73,2199.0,529.6413,529.6612,529.3332,529.4823,2199.0
2024-12-23 13:30:00,532.66,533.58,532.49,533.58,1475.0,529.4127,530.3271,529.2437,530.3271,1475.0
2024-12-23 13:40:00,533.58,533.58,532.92,532.92,906.0,530.3271,530.3271,529.6711,529.6711,906.0
2024-12-23 13:50:00,533.35,533.61,532.8,532.94,2372.0,530.0985,530.3569,529.5518,529.691,2372.0
2024-12-23 14:00:00,533.25,533.25,532.4,532.43,1543.0,529.9991,529.9991,529.1543,529.1841,1543.0
2024-12-23 14:10:00,532.43,532.43,532.0,532.0,1346.0,529.1841,529.1841,528.7567,528.7567,1346.0
2024-12-23 14:20:00,532.29,532.46,532.12,532.14,822.0,529.0449,529.2139,528.876,528.8959,822.0
2024-12-23 14:30:00,532.62,532.73,532.14,532.14,1446.0,529.3729,529.4823,528.8959,528.8959,1446.0
2024-12-23 14:40:00,531.83,532.38,531.83,532.21,1692.0,528.5877,529.1344,528.5877,528.9654,1692.0
2024-12-23 14:50:00,532.27,532.51,532.18,532.3,1320.0,529.0251,529.2636,528.9356,529.0549,1320.0
2024-12-23 15:00:00,532.25,532.57,532.24,532.32,945.0,529.0052,529.3232,528.9952,529.0748,945.0
2024-12-23 15:10:00,532.12,532.2,531.37,531.63,3468.0,528.876,528.9555,528.1306,528.389,3468.0
2024-12-23 15:20:00,531.63,532.95,531.47,532.73,3887.0,528.389,529.7009,528.2299,529.4823,3887.0
2024-12-23 15:30:00,532.53,533.14,532.24,533.14,2516.0,529.2835,529.8898,528.9952,529.8898,2516.0
2024-12-23 15:40:00,532.86,533.8,532.38,533.17,3332.0,529.6115,530.5457,529.1344,529.9196,3332.0
2024-12-23 15:50:00,533.13,534.41,533.13,534.15,15665.0,529.8798,531.152,529.8798,530.8936,15665.0
2024-12-24 09:30:00,536.88,536.88,532.94,533.82,2702.0,533.607,533.607,529.691,530.5656,2702.0
2024-12-24 09:40:00,537.02,538.04,535.79,535.79,1425.0,533.7461,534.7599,532.5236,532.5236,1425.0
2024-12-24 09:50:00,536.09,536.94,536.09,536.79,1494.0,532.8218,533.6666,532.8218,533.5175,1494.0
2024-12-24 10:00:00,536.79,536.84,536.58,536.58,1610.0,533.5175,533.5672,533.3088,533.3088,1610.0
2024-12-24 10:10:00,536.32,538.91,536.32,537.55,4278.0,533.0504,535.6246,533.0504,534.2729,4278.0
2024-12-24 10:20:00,538.23,538.74,537.58,538.0,1576.0,534.9487,535.4556,534.3027,534.7201,1576.0
2024-12-24 10:30:00,538.35,538.76,537.99,538.56,2394.0,535.068,535.4755,534.7102,535.2767,2394.0
2024-12-24 10:40:00,538.56,539.15,538.36,538.82,3840.0,535.2767,535.8631,535.0779,535.5351,3840.0
2024-12-24 10:50:00,538.47,538.77,537.98,538.77,2118.0,535.1873,535.4854,534.7003,535.4854,2118.0
2024-12-24 11:00:00,538.8,539.0,537.88,538.07,4265.0,535.5153,535.714,534.6009,534.7897,4265.0
2024-12-24 11:10:00,537.69,537.69,536.99,537.41,1200.0,534.412,534.412,533.7163,534.1337,1200.0
2024-12-24 11:20:00,537.68,538.26,537.43,537.43,3028.0,534.4021,534.9785,534.1536,534.1536,3028.0
2024-12-24 11:30:00,537.7,538.32,537.62,538.06,1972.0,534.422,535.0382,534.3424,534.7798,1972.0
2024-12-24 11:40:00,538.06,538.45,538.0,538.25,2228.0,534.7798,535.1674,534.7201,534.9686,2228.0
2024-12-24 11:50:00,538.5,538.68,538.01,538.01,3066.0,535.2171,535.396,534.7301,534.7301,3066.0
2024-12-24 12:00:00,538.01,538.7,538.01,538.68,1581.0,534.7301,535.4159,534.7301,535.396,1581.0
2024-12-24 12:10:00,538.68,539.3,538.66,539.3,2725.0,535.396,536.0122,535.3761,536.0122,2725.0
2024-12-24 12:20:00,539.3,539.3,539.3,539.3,0.0,536.0122,536.0122,536.0122,536.0122,0.0
2024-12-24 12:30:00,538.65,538.65,537.81,538.52,1400.0,535.3662,535.3662,534.5313,535.237,1400.0
2024-12-24 12:40:00,538.52,538.81,538.0,538.54,1593.0,535.237,535.5252,534.7201,535.2568,1593.0
2024-12-24 12:50:00,538.69,539.89,538.46,539.58,5189.0,535.4059,536.5986,535.1773,536.2905,5189.0
2024-12-26 09:30:00,536.74,538.31,536.74,538.12,3097.0,533.4678,535.0282,533.4678,534.8394,3097.0
2024-12-26 09:40:00,538.13,538.9,538.12,538.9,700.0,534.8493,535.6146,534.8394,535.6146,700.0
2024-12-26 09:50:00,538.9,538.99,537.1,538.81,500.0,535.6146,535.7041,533.8256,535.5252,500.0
2024-12-26 10:00:00,538.98,540.0,538.91,538.91,1500.0,535.6942,536.7079,535.6246,535.6246,1500.0
2024-12-26 10:10:00,538.91,539.63,538.46,538.87,1058.0,535.6246,536.3402,535.1773,535.5848,1058.0
2024-12-26 10:20:00,539.3,540.13,539.29,539.91,1910.0,536.0122,536.8371,536.0023,536.6185,1910.0
2024-12-26 10:30:00,539.91,539.91,538.58,538.58,1297.0,536.6185,536.6185,535.2966,535.2966,1297.0
2024-12-26 10:40:00,538.57,539.32,538.21,539.19,1798.0,535.2867,536.0321,534.9289,535.9029,1798.0
2024-12-26 10:50:00,539.19,539.4,539.19,539.39,802.0,535.9029,536.1116,535.9029,536.1017,802.0
2024-12-26 11:00:00,539.39,539.8,539.39,539.8,712.0,536.1017,536.5092,536.1017,536.5092,712.0
2024-12-26 11:10:00,540.2,540.4,539.83,540.4,900.0,536.9067,537.1055,536.539,537.1055,900.0
2024-12-26 11:20:00,540.21,540.21,539.75,539.75,200.0,536.9167,536.9167,536.4595,536.4595,200.0
2024-12-26 11:30:00,540.28,540.65,540.28,540.34,1219.0,536.9862,537.354,536.9862,537.0459,1219.0
2024-12-26 11:40:00,540.34,541.0,540.33,540.71,700.0,537.0459,537.7018,537.0359,537.4136,700.0
2024-12-26 11:50:00,541.16,541.18,540.95,540.95,973.0,537.8609,537.8807,537.6521,537.6521,973.0
2024-12-26 12:00:00,541.16,541.26,541.02,541.02,600.0,537.8609,537.9603,537.7217,537.7217,600.0
2024-12-26 12:10:00,541.36,541.72,541.36,541.49,826.0,538.0596,538.4175,538.0596,538.1889,826.0
2024-12-26 12:20:00,541.49,541.49,541.34,541.34,723.0,538.1889,538.1889,538.0398,538.0398,723.0
2024-12-26 12:30:00,541.28,542.0,541.28,542.0,700.0,537.9801,538.6957,537.9801,538.6957,700.0
2024-12-26 12:40:00,542.0,542.0,541.03,541.19,700.0,538.6957,538.6957,537.7317,537.8907,700.0
2024-12-26 12:50:00,540.96,541.86,540.96,541.42,1227.0,537.6621,538.5566,537.6621,538.1193,1227.0
2024-12-26 13:00:00,541.34,542.17,541.34,542.17,1111.0,538.0398,538.8647,538.0398,538.8647,1111.0
2024-12-26 13:10:00,542.17,542.17,541.73,542.11,500.0,538.8647,538.8647,538.4274,538.8051,500.0
2024-12-26 13:20:00,542.11,542.35,541.86,542.35,628.0,538.8051,539.0436,538.5566,539.0436,628.0
2024-12-26 13:30:00,542.18,542.18,541.44,541.95,905.0,538.8746,538.8746,538.1392,538.6461,905.0
2024-12-26 13:40:00,541.6,542.11,540.98,541.87,2940.0,538.2982,538.8051,537.682,538.5665,2940.0
2024-12-26 13:50:00,541.87,541.97,541.58,541.92,1435.0,538.5665,538.6659,538.2783,538.6162,1435.0
2024-12-26 14:00:00,541.91,541.91,541.4,541.4,600.0,538.6063,538.6063,538.0994,538.0994,600.0
2024-12-26 14:10:00,541.4,541.66,541.38,541.41,1431.0,538.0994,538.3578,538.0795,538.1093,1431.0
2024-12-26 14:20:00,541.21,541.5,541.21,541.5,626.0,537.9106,538.1988,537.9106,538.1988,626.0
2024-12-26 14:30:00,541.44,541.53,541.21,541.52,614.0,538.1392,538.2286,537.9106,538.2187,614.0
2024-12-26 14:40:00,541.64,542.02,541.64,541.99,1665.0,538.3379,538.7156,538.3379,538.6858,1665.0
2024-12-26 14:50:00,542.03,542.21,541.94,541.94,1797.0,538.7256,538.9045,538.6361,538.6361,1797.0
2024-12-26 15:00:00,541.94,542.93,541.94,542.93,703.0,538.6361,539.6201,538.6361,539.6201,703.0
2024-12-26 15:10:00,542.87,542.87,542.06,542.08,1471.0,539.5604,539.5604,538.7554,538.7753,1471.0
2024-12-26 15:20:00,542.07,542.41,542.0,542.41,500.0,538.7653,539.1032,538.6957,539.1032,500.0
2024-12-26 15:30:00,541.98,542.28,541.86,542.27,900.0,538.6759,538.974,538.5566,538.9641,900.0
2024-12-26 15:40:00,542.27,542.87,542.24,542.82,1400.0,538.9641,539.5604,538.9343,539.5107,1400.0
2024-12-26 15:50:00,543.02,543.02,541.94,542.68,36634.0,539.7095,539.7095,538.6361,539.3716,36634.0
2024-12-27 09:30:00,540.44,540.44,540.44,540.44,1880.0,537.1453,537.1453,537.1453,537.1453,1880.0
2024-12-27 09:40:00,541.73,542.36,541.72,542.36,800.0,538.4274,539.0536,538.4175,539.0536,800.0
2024-12-27 09:50:00,543.55,543.83,542.24,542.28,2906.0,540.2363,540.5146,538.9343,538.974,2906.0
2024-12-27 10:00:00,542.28,542.35,540.78,540.79,1108.0,538.974,539.0436,537.4832,537.4931,1108.0
2024-12-27 10:10:00,540.78,541.08,539.5,539.5,1120.0,537.4832,537.7814,536.211,536.211,1120.0
2024-12-27 10:20:00,538.63,539.71,538.35,538.35,601.0,535.3463,536.4197,535.068,535.068,601.0
2024-12-27 10:30:00,538.0,538.0,537.44,537.44,1103.0,534.7201,534.7201,534.1635,534.1635,1103.0
2024-12-27 10:40:00,538.71,538.95,538.71,538.95,200.0,535.4258,535.6643,535.4258,535.6643,200.0
2024-12-27 10:50:00,538.95,538.95,537.24,538.04,2002.0,535.6643,535.6643,533.9648,534.7599,2002.0
2024-12-27 11:00:00,538.04,538.08,536.96,537.46,1429.0,534.7599,534.7996,533.6865,534.1834,1429.0
2024-12-27 11:10:00,537.46,537.46,535.77,535.82,1560.0,534.1834,534.1834,532.5037,532.5534,1560.0
2024-12-27 11:20:00,536.13,537.54,535.87,537.38,1466.0,532.8615,534.2629,532.6031,534.1039,1466.0
2024-12-27 11:30:00,537.38,538.26,537.38,538.25,733.0,534.1039,534.9785,534.1039,534.9686,733.0
2024-12-27 11:40:00,538.25,538.25,536.4,536.76,1400.0,534.9686,534.9686,533.1299,533.4877,1400.0
2024-12-27 11:50:00,536.21,536.21,535.0,535.02,1000.0,532.941,532.941,531.7384,531.7583,1000.0
2024-12-27 12:00:00,535.52,536.0,535.52,535.71,2297.0,532.2553,532.7323,532.2553,532.4441,2297.0
2024-12-27 12:10:00,535.69,535.69,535.07,535.07,200.0,532.4242,532.4242,531.808,531.808,200.0
2024-12-27 12:20:00,535.15,535.87,534.44,535.33,2312.0,531.8875,532.6031,531.1818,532.0664,2312.0
2024-12-27 12:30:00,535.34,535.34,534.55,534.56,780.0,532.0763,532.0763,531.2912,531.3011,780.0
2024-12-27 12:40:00,534.61,535.11,534.61,534.63,1141.0,531.3508,531.8477,531.3508,531.3707,1141.0
2024-12-27 12:50:00,535.12,535.39,535.12,535.39,678.0,531.8577,532.126,531.8577,532.126,678.0
2024-12-27 13:00:00,535.41,536.05,535.08,535.08,2258.0,532.1459,532.782,531.8179,531.8179,2258.0
2024-12-27 13:10:00,535.64,535.64,535.64,535.64,100.0,532.3745,532.3745,532.3745,532.3745,100.0
2024-12-27 13:20:00,536.01,536.02,535.88,535.88,1182.0,532.7423,532.7522,532.6131,532.6131,1182.0
2024-12-27 13:30:00,535.57,536.51,535.57,536.51,674.0,532.3049,533.2392,532.3049,533.2392,674.0
2024-12-27 13:40:00,536.61,536.61,536.44,536.54,948.0,533.3386,533.3386,533.1696,533.269,948.0
2024-12-27 13:50:00,536.76,536.77,536.37,536.7,4655.0,533.4877,533.4976,533.1001,533.4281,4655.0
2024-12-27 14:00:00,536.26,536.75,535.57,536.48,11139.0,532.9907,533.4778,532.3049,533.2094,11139.0
2024-12-27 14:10:00,536.44,537.48,536.28,537.48,4100.0,533.1696,534.2033,533.0106,534.2033,4100.0
2024-12-27 14:20:00,537.39,537.39,536.33,536.33,1728.0,534.1138,534.1138,533.0603,533.0603,1728.0
2024-12-27 14:30:00,536.34,537.05,536.34,537.01,931.0,533.0703,533.7759,533.0703,533.7362,931.0
2024-12-27 14:40:00,537.49,537.74,537.13,537.74,2096.0,534.2132,534.4617,533.8554,534.4617,2096.0
2024-12-27 14:50:00,537.78,538.03,537.78,538.03,1500.0,534.5015,534.7499,534.5015,534.7499,1500.0
2024-12-27 15:00:00,538.04,538.18,536.73,536.86,1757.0,534.7599,534.899,533.4579,533.5871,1757.0
2024-12-27 15:10:00,536.86,536.86,535.63,536.3,2982.0,533.5871,533.5871,532.3646,533.0305,2982.0
2024-12-27 15:20:00,536.32,536.38,535.43,535.65,2932.0,533.0504,533.11,532.1658,532.3845,2932.0
2024-12-27 15:30:00,535.34,535.5,534.63,535.0,4684.0,532.0763,532.2354,531.3707,531.7384,4684.0
2024-12-27 15:40:00,534.76,535.35,534.2,535.35,4346.0,531.4999,532.0863,530.9433,532.0863,4346.0
2024-12-27 15:50:00,535.51,537.21,535.18,535.78,29616.0,532.2453,533.9349,531.9173,532.5137,29616.0
2024-12-30 09:30:00,528.79,530.1,528.25,529.61,3668.0,525.5663,526.8683,525.0296,526.3813,3668.0
2024-12-30 09:40:00,528.37,528.83,526.81,528.4,876.0,525.1488,525.606,523.5984,525.1787,876.0
2024-12-30 09:50:00,527.47,527.93,527.1,527.1,1540.0,524.2543,524.7115,523.8866,523.8866,1540.0
2024-12-30 10:00:00,526.4,527.97,526.2,526.2,2066.0,523.1908,524.7513,522.9921,522.9921,2066.0
2024-12-30 10:10:00,526.24,526.3,524.88,526.0,3158.0,523.0318,523.0915,521.6801,522.7933,3158.0
2024-12-30 10:20:00,526.01,526.01,524.98,525.92,1020.0,522.8032,522.8032,521.7795,522.7138,1020.0
2024-12-30 10:30:00,525.92,528.0,525.33,527.99,1876.0,522.7138,524.7811,522.1274,524.7712,1876.0
2024-12-30 10:40:00,528.26,529.31,526.66,526.68,3881.0,525.0395,526.0831,523.4493,523.4691,3881.0
2024-12-30 10:50:00,527.19,529.18,527.19,529.03,4563.0,523.976,525.9539,523.976,525.8048,4563.0
2024-12-30 11:00:00,528.89,529.89,528.58,529.88,1571.0,525.6657,526.6596,525.3576,526.6496,1571.0
2024-12-30 11:10:00,530.04,530.53,530.03,530.51,2193.0,526.8087,527.2957,526.7987,527.2758,2193.0
2024-12-30 11:20:00,530.53,530.57,529.94,529.94,1888.0,527.2957,527.3354,526.7093,526.7093,1888.0
2024-12-30 11:30:00,530.97,531.19,530.63,531.04,1485.0,527.733,527.9516,527.3951,527.8026,1485.0
2024-12-30 11:40:00,531.66,531.69,530.62,530.62,1502.0,528.4188,528.4486,527.3851,527.3851,1502.0
2024-12-30 11:50:00,530.62,531.6,530.62,531.6,1343.0,527.3851,528.3591,527.3851,528.3591,1343.0
2024-12-30 12:00:00,531.71,532.44,531.1,531.1,1919.0,528.4685,529.194,527.8622,527.8622,1919.0
2024-12-30 12:10:00,531.31,531.85,530.8,531.3,1808.0,528.0709,528.6076,527.564,528.061,1808.0
2024-12-30 12:20:00,531.48,531.66,531.47,531.66,491.0,528.2399,528.4188,528.2299,528.4188,491.0
2024-12-30 12:30:00,531.66,532.09,531.31,531.31,1254.0,528.4188,528.8462,528.0709,528.0709,1254.0
2024-12-30 12:40:00,531.07,531.97,531.0,531.97,1710.0,527.8324,528.7269,527.7628,528.7269,1710.0
2024-12-30 12:50:00,531.98,531.99,530.67,531.7,2072.0,528.7368,528.7468,527.4348,528.4585,2072.0
2024-12-30 13:00:00,531.56,531.8,530.93,531.8,400.0,528.3194,528.5579,527.6932,528.5579,400.0
2024-12-30 13:10:00,532.3,533.41,532.3,533.0,892.0,529.0549,530.1581,529.0549,529.7506,892.0
2024-12-30 13:20:00,532.87,532.87,531.76,532.13,1181.0,529.6214,529.6214,528.5182,528.8859,1181.0
2024-12-30 13:30:00,532.13,532.73,532.13,532.73,1365.0,528.8859,529.4823,528.8859,529.4823,1365.0
2024-12-30 13:40:00,532.53,532.98,532.13,532.52,1232.0,529.2835,529.7307,528.8859,529.2735,1232.0
2024-12-30 13:50:00,532.52,532.95,532.52,532.67,1275.0,529.2735,529.7009,529.2735,529.4226,1275.0
2024-12-30 14:00:00,533.04,533.04,532.12,532.12,1000.0,529.7904,529.7904,528.876,528.876,1000.0
2024-12-30 14:10:00,532.78,532.78,531.58,531.97,1106.0,529.532,529.532,528.3393,528.7269,1106.0
2024-12-30 14:20:00,531.39,532.01,530.62,532.01,2690.0,528.1504,528.7666,527.3851,528.7666,2690.0
2024-12-30 14:30:00,532.33,532.58,532.15,532.15,800.0,529.0847,529.3332,528.9058,528.9058,800.0
2024-12-30 14:40:00,532.57,532.57,532.38,532.39,1075.0,529.3232,529.3232,529.1344,529.1443,1075.0
2024-12-30 14:50:00,532.38,532.58,531.8,532.28,1698.0,529.1344,529.3332,528.5579,529.035,1698.0
2024-12-30 15:00:00,532.28,532.32,531.11,532.08,2288.0,529.035,529.0748,527.8721,528.8362,2288.0
2024-12-30 15:10:00,531.95,532.52,531.77,532.48,2932.0,528.707,529.2735,528.5281,529.2338,2932.0
2024-12-30 15:20:00,532.52,532.93,531.51,531.51,3196.0,529.2735,529.681,528.2697,528.2697,3196.0
2024-12-30 15:30:00,531.27,532.0,531.23,531.79,5869.0,528.0312,528.7567,527.9914,528.548,5869.0
2024-12-30 15:40:00,531.67,532.13,531.02,531.85,6538.0,528.4287,528.8859,527.7827,528.6076,6538.0
2024-12-30 15:50:00,531.52,531.64,529.96,530.16,13209.0,528.2796,528.3989,526.7291,526.9279,13209.0
2024-12-31 09:30:00,532.32,533.81,532.32,532.74,2112.0,529.0748,530.5557,529.0748,529.4922,2112.0
2024-12-31 09:40:00,532.74,532.75,532.74,532.74,409.0,529.4922,529.5021,529.4922,529.4922,409.0
2024-12-31 09:50:00,532.52,532.58,532.52,532.58,350.0,529.2735,529.3332,529.2735,529.3332,350.0
2024-12-31 10:00:00,533.63,533.63,532.58,532.86,1000.0,530.3768,530.3768,529.3332,529.6115,1000.0
2024-12-31 10:10:00,532.86,532.86,532.82,532.82,453.0,529.6115,529.6115,529.5717,529.5717,453.0
2024-12-31 10:20:00,533.9,534.38,532.93,533.58,2053.0,530.6451,531.1222,529.681,530.3271,2053.0
2024-12-31 10:30:00,533.08,533.08,532.27,532.73,925.0,529.8301,529.8301,529.0251,529.4823,925.0
2024-12-31 10:40:00,532.72,532.72,532.47,532.47,700.0,529.4723,529.4723,529.2238,529.2238,700.0
2024-12-31 10:50:00,533.08,533.08,532.44,532.72,630.0,529.8301,529.8301,529.194,529.4723,630.0
2024-12-31 11:00:00,532.45,532.69,531.86,532.69,721.0,529.204,529.4425,528.6176,529.4425,721.0
2024-12-31 11:10:00,532.62,532.62,532.49,532.55,770.0,529.3729,529.3729,529.2437,529.3034,770.0
2024-12-31 11:20:00,532.36,532.68,532.25,532.35,1000.0,529.1145,529.4326,529.0052,529.1046,1000.0
2024-12-31 11:30:00,532.3,532.3,532.3,532.3,400.0,529.0549,529.0549,529.0549,529.0549,400.0
2024-12-31 11:40:00,532.03,532.55,531.74,532.12,1100.0,528.7865,529.3034,528.4983,528.876,1100.0
2024-12-31 11:50:00,532.35,532.45,532.05,532.1,1550.0,529.1046,529.204,528.8064,528.8561,1550.0
2024-12-31 12:00:00,531.64,532.2,531.43,531.76,1533.0,528.3989,528.9555,528.1902,528.5182,1533.0
2024-12-31 12:10:00,531.76,531.76,531.48,531.59,1046.0,528.5182,528.5182,528.2399,528.3492,1046.0
2024-12-31 12:20:00,531.55,531.55,531.19,531.19,1897.0,528.3095,528.3095,527.9516,527.9516,1897.0
2024-12-31 12:30:00,531.04,531.04,530.77,530.77,500.0,527.8026,527.8026,527.5342,527.5342,500.0
2024-12-31 12:40:00,530.78,530.78,530.78,530.78,186.0,527.5441,527.5441,527.5441,527.5441,186.0
2024-12-31 12:50:00,531.6,532.36,531.19,532.36,1367.0,528.3591,529.1145,527.9516,529.1145,1367.0
2024-12-31 13:00:00,532.25,532.55,532.25,532.55,400.0,529.0052,529.3034,529.0052,529.3034,400.0
2024-12-31 13:10:00,532.23,532.23,531.78,531.78,1869.0,528.9853,528.9853,528.5381,528.5381,1869.0
2024-12-31 13:20:00,531.52,531.52,530.34,530.37,700.0,528.2796,528.2796,527.1068,527.1366,700.0
2024-12-31 13:30:00,530.46,531.5,530.43,530.93,1287.0,527.2261,528.2598,527.1963,527.6932,1287.0
2024-12-31 13:40:00,530.93,531.92,530.93,531.9,639.0,527.6932,528.6772,527.6932,528.6573,639.0
2024-12-31 13:50:00,532.0,532.07,530.76,530.76,1206.0,528.7567,528.8263,527.5243,527.5243,1206.0
2024-12-31 14:00:00,530.73,531.42,530.4,531.27,800.0,527.4945,528.1802,527.1665,528.0312,800.0
2024-12-31 14:10:00,531.54,532.26,531.16,531.16,1322.0,528.2995,529.0151,527.9218,527.9218,1322.0
2024-12-31 14:20:00,531.16,531.16,531.13,531.13,400.0,527.9218,527.9218,527.892,527.892,400.0
2024-12-31 14:30:00,530.86,531.0,530.47,530.9,1314.0,527.6237,527.7628,527.236,527.6634,1314.0
2024-12-31 14:40:00,531.01,531.01,530.77,530.88,814.0,527.7727,527.7727,527.5342,527.6435,814.0
2024-12-31 14:50:00,530.88,531.31,530.88,531.31,1496.0,527.6435,528.0709,527.6435,528.0709,1496.0
2024-12-31 15:00:00,531.59,531.83,531.54,531.83,1000.0,528.3492,528.5877,528.2995,528.5877,1000.0
2024-12-31 15:10:00,532.09,532.09,530.81,531.27,1798.0,528.8462,528.8462,527.574,528.0312,1798.0
2024-12-31 15:20:00,531.87,532.45,531.73,532.45,3168.0,528.6275,529.204,528.4884,529.204,3168.0
2024-12-31 15:30:00,531.99,532.31,531.62,531.62,1300.0,528.7468,529.0648,528.379,528.379,1300.0
2024-12-31 15:40:00,531.32,532.13,530.81,532.13,1905.0,528.0809,528.8859,527.574,528.8859,1905.0
2024-12-31 15:50:00,531.75,533.22,530.94,532.71,20627.0,528.5082,529.9693,527.7032,529.4624,20627.0
2025-01-02 09:30:00,535.5,536.23,533.34,533.34,5179.0,532.2354,532.9609,530.0885,530.0885,5179.0
2025-01-02 09:40:00,532.95,534.69,532.95,534.68,711.0,529.7009,531.4303,529.7009,531.4204,711.0
2025-01-02 09:50:00,535.3,536.5,534.5,535.9,1836.0,532.0366,533.2293,531.2415,532.6329,1836.0
2025-01-02 10:00:00,536.19,536.54,535.4,535.81,1448.0,532.9212,533.269,532.136,532.5435,1448.0
2025-01-02 10:10:00,535.49,536.48,534.47,534.47,1145.0,532.2254,533.2094,531.2117,531.2117,1145.0
2025-01-02 10:20:00,535.59,535.6,533.64,533.64,1169.0,532.3248,532.3348,530.3867,530.3867,1169.0
2025-01-02 10:30:00,533.18,534.07,532.8,534.07,1109.0,529.9295,530.8141,529.5518,530.8141,1109.0
2025-01-02 10:40:00,533.25,534.04,533.19,534.04,1797.0,529.9991,530.7843,529.9395,530.7843,1797.0
2025-01-02 10:50:00,534.2,534.35,533.62,533.63,1898.0,530.9433,531.0924,530.3668,530.3768,1898.0
2025-01-02 11:00:00,533.63,533.63,531.55,532.32,1269.0,530.3768,530.3768,528.3095,529.0748,1269.0
2025-01-02 11:10:00,532.01,533.35,531.28,533.24,10856.0,528.7666,530.0985,528.0411,529.9892,10856.0
2025-01-02 11:20:00,533.59,533.59,533.42,533.42,200.0,530.337,530.337,530.1681,530.1681,200.0
2025-01-02 11:30:00,535.08,535.5,534.77,534.98,2699.0,531.8179,532.2354,531.5098,531.7185,2699.0
2025-01-02 11:40:00,535.6,535.6,534.91,534.97,1096.0,532.3348,532.3348,531.649,531.7086,1096.0
2025-01-02 11:50:00,535.29,535.29,533.81,534.24,2587.0,532.0267,532.0267,530.5557,530.9831,2587.0
2025-01-02 12:00:00,534.24,534.69,534.01,534.41,1367.0,530.9831,531.4303,530.7545,531.152,1367.0
2025-01-02 12:10:00,534.0,535.1,533.81,533.83,4638.0,530.7445,531.8378,530.5557,530.5756,4638.0
2025-01-02 12:20:00,533.55,533.55,530.95,530.95,1797.0,530.2973,530.2973,527.7131,527.7131,1797.0
2025-01-02 12:30:00,530.61,531.22,529.9,529.9,1711.0,527.3752,527.9815,526.6695,526.6695,1711.0
2025-01-02 12:40:00,529.68,529.93,528.93,529.02,1800.0,526.4509,526.6993,525.7054,525.7949,1800.0
2025-01-02 12:50:00,528.69,530.3,528.15,530.12,2138.0,525.4669,527.0671,524.9302,526.8882,2138.0
2025-01-02 13:00:00,529.46,529.88,529.19,529.19,2763.0,526.2322,526.6496,525.9638,525.9638,2763.0
2025-01-02 13:10:00,528.58,528.84,527.54,528.01,3519.0,525.3576,525.616,524.3239,524.791,3519.0
2025-01-02 13:20:00,528.05,528.45,527.55,528.38,6663.0,524.8308,525.2284,524.3338,525.1588,6663.0
2025-01-02 13:30:00,527.97,528.39,527.08,527.12,1712.0,524.7513,525.1687,523.8667,523.9065,1712.0
2025-01-02 13:40:00,527.12,528.02,526.89,527.27,1494.0,523.9065,524.801,523.6779,524.0555,1494.0
2025-01-02 13:50:00,526.87,527.6,526.16,527.5,1822.0,523.658,524.3835,522.9523,524.2841,1822.0
2025-01-02 14:00:00,527.59,529.14,527.59,528.75,3530.0,524.3736,525.9141,524.3736,525.5265,3530.0
2025-01-02 14:10:00,528.97,529.18,528.25,528.25,1909.0,525.7452,525.9539,525.0296,525.0296,1909.0
2025-01-02 14:20:00,528.24,529.33,528.24,529.33,1605.0,525.0196,526.103,525.0196,526.103,1605.0
2025-01-02 14:30:00,529.02,529.47,528.55,529.47,2193.0,525.7949,526.2421,525.3277,526.2421,2193.0
2025-01-02 14:40:00,529.47,530.39,529.46,530.39,400.0,526.2421,527.1565,526.2322,527.1565,400.0
2025-01-02 14:50:00,530.41,530.56,529.22,529.47,2962.0,527.1764,527.3255,525.9937,526.2421,2962.0
2025-01-02 15:00:00,529.46,531.27,529.46,531.27,2414.0,526.2322,528.0312,526.2322,528.0312,2414.0
2025-01-02 15:10:00,531.37,531.42,530.77,531.36,2880.0,528.1306,528.1802,527.5342,528.1206,2880.0
2025-01-02 15:20:00,531.43,531.65,530.9,530.9,2354.0,528.1902,528.4088,527.6634,527.6634,2354.0
2025-01-02 15:30:00,530.49,531.72,529.8,530.56,2657.0,527.2559,528.4784,526.5701,527.3255,2657.0
2025-01-02 15:40:00,530.55,531.22,530.28,530.28,2876.0,527.3155,527.9815,527.0472,527.0472,2876.0
2025-01-02 15:50:00,530.81,530.91,529.62,530.19,7924.0,527.574,527.6734,526.3912,526.9577,7924.0
2025-01-03 09:30:00,532.74,532.74,529.38,532.47,7054.0,529.4922,529.4922,526.1527,529.2238,7054.0
2025-01-03 09:40:00,531.35,531.36,529.17,529.17,1361.0,528.1107,528.1206,525.944,525.944,1361.0
2025-01-03 09:50:00,529.99,530.8,528.65,528.65,1839.0,526.759,527.564,525.4271,525.4271,1839.0
2025-01-03 10:00:00,528.35,531.67,526.78,530.7,2808.0,525.129,528.4287,523.5685,527.4646,2808.0
2025-01-03 10:10:00,530.02,531.59,529.77,529.77,2952.0,526.7888,528.3492,526.5403,526.5403,2952.0
2025-01-03 10:20:00,529.72,532.55,529.72,532.32,1143.0,526.4906,529.3034,526.4906,529.0748,1143.0
2025-01-03 10:30:00,531.51,532.95,531.51,532.25,1603.0,528.2697,529.7009,528.2697,529.0052,1603.0
2025-01-03 10:40:00,532.35,532.35,531.66,532.33,1407.0,529.1046,529.1046,528.4188,529.0847,1407.0
2025-01-03 10:50:00,532.33,533.33,532.32,533.33,800.0,529.0847,530.0786,529.0748,530.0786,800.0
2025-01-03 11:00:00,533.47,533.47,531.64,532.39,1416.0,530.2177,530.2177,528.3989,529.1443,1416.0
2025-01-03 11:10:00,532.3,532.3,532.29,532.3,100.0,529.0549,529.0549,529.0449,529.0549,100.0
2025-01-03 11:20:00,532.32,532.46,531.87,532.09,1134.0,529.0748,529.2139,528.6275,528.8462,1134.0
2025-01-03 11:30:00,532.41,533.51,532.41,533.5,1000.0,529.1642,530.2575,529.1642,530.2476,1000.0
2025-01-03 11:40:00,532.51,533.48,532.51,533.48,926.0,529.2636,530.2277,529.2636,530.2277,926.0
2025-01-03 11:50:00,533.1,533.54,532.51,532.51,2035.0,529.85,530.2873,529.2636,529.2636,2035.0
2025-01-03 12:00:00,532.51,533.05,532.28,532.86,2770.0,529.2636,529.8003,529.035,529.6115,2770.0
2025-01-03 12:10:00,533.01,533.02,531.86,531.96,2437.0,529.7606,529.7705,528.6176,528.717,2437.0
2025-01-03 12:20:00,533.2,533.2,531.17,531.98,850.0,529.9494,529.9494,527.9318,528.7368,850.0
2025-01-03 12:30:00,531.91,532.07,531.91,532.07,1200.0,528.6673,528.8263,528.6673,528.8263,1200.0
2025-01-03 12:40:00,531.78,531.95,531.64,531.95,1366.0,528.5381,528.707,528.3989,528.707,1366.0
2025-01-03 12:50:00,532.34,532.34,531.95,532.06,816.0,529.0946,529.0946,528.707,528.8163,816.0
2025-01-03 13:00:00,531.82,531.82,531.75,531.75,200.0,528.5778,528.5778,528.5082,528.5082,200.0
2025-01-03 13:10:00,531.76,532.18,531.76,532.18,1157.0,528.5182,528.9356,528.5182,528.9356,1157.0
2025-01-03 13:20:00,531.79,532.56,531.79,532.47,2119.0,528.548,529.3133,528.548,529.2238,2119.0
2025-01-03 13:30:00,532.8,532.95,532.63,532.95,700.0,529.5518,529.7009,529.3829,529.7009,700.0
2025-01-03 13:40:00,532.59,533.02,532.47,532.79,1127.0,529.3431,529.7705,529.2238,529.5419,1127.0
2025-01-03 13:50:00,533.3,533.3,532.86,532.86,500.0,530.0488,530.0488,529.6115,529.6115,500.0
2025-01-03 14:00:00,533.29,533.29,533.29,533.29,100.0,530.0388,530.0388,530.0388,530.0388,100.0
2025-01-03 14:10:00,533.3,533.84,533.29,533.77,712.0,530.0488,530.5855,530.0388,530.5159,712.0
2025-01-03 14:20:00,534.14,534.14,533.81,533.81,442.0,530.8837,530.8837,530.5557,530.5557,442.0
2025-01-03 14:30:00,533.82,534.51,533.81,534.51,1039.0,530.5656,531.2514,530.5557,531.2514,1039.0
2025-01-03 14:40:00,534.12,534.53,534.12,534.53,435.0,530.8638,531.2713,530.8638,531.2713,435.0
2025-01-03 14:50:00,534.86,535.07,534.06,534.06,4261.0,531.5993,531.808,530.8042,530.8042,4261.0
2025-01-03 15:00:00,533.63,533.83,533.59,533.83,1126.0,530.3768,530.5756,530.337,530.5756,1126.0
2025-01-03 15:10:00,533.83,534.91,533.83,534.3,1873.0,530.5756,531.649,530.5756,531.0427,1873.0
2025-01-03 15:20:00,534.8,534.8,534.27,534.34,3305.0,531.5396,531.5396,531.0129,531.0824,3305.0
2025-01-03 15:30:00,534.36,534.8,533.98,534.59,1938.0,531.1023,531.5396,530.7246,531.3309,1938.0
2025-01-03 15:40:00,534.86,535.01,533.76,534.35,3961.0,531.5993,531.7484,530.506,531.0924,3961.0
2025-01-03 15:50:00,534.41,536.15,534.0,535.73,16095.0,531.152,532.8814,530.7445,532.464,16095.0
2025-01-06 09:30:00,535.73,536.57,532.0,532.0,7853.0,532.464,533.2988,528.7567,528.7567,7853.0
2025-01-06 09:40:00,534.05,536.51,533.72,536.23,5635.0,530.7942,533.2392,530.4662,532.9609,5635.0
2025-01-06 09:50:00,536.23,537.65,536.22,537.65,1627.0,532.9609,534.3723,532.951,534.3723,1627.0
2025-01-06 10:00:00,538.68,539.62,538.32,538.42,3647.0,535.396,536.3303,535.0382,535.1376,3647.0
2025-01-06 10:10:00,538.49,538.49,536.26,536.26,1612.0,535.2071,535.2071,532.9907,532.9907,1612.0
2025-01-06 10:20:00,536.26,537.21,536.03,536.8,4997.0,532.9907,533.9349,532.7621,533.5274,4997.0
2025-01-06 10:30:00,535.86,536.0,535.38,535.38,903.0,532.5932,532.7323,532.1161,532.1161,903.0
2025-01-06 10:40:00,535.26,535.26,534.31,534.31,1086.0,531.9968,531.9968,531.0526,531.0526,1086.0
2025-01-06 10:50:00,535.2,535.2,534.05,534.15,1516.0,531.9372,531.9372,530.7942,530.8936,1516.0
2025-01-06 11:00:00,533.59,533.59,533.32,533.52,722.0,530.337,530.337,530.0687,530.2674,722.0
2025-01-06 11:10:00,533.6,534.49,533.51,534.48,1514.0,530.347,531.2315,530.2575,531.2216,1514.0
2025-01-06 11:20:00,535.24,535.32,535.24,535.32,400.0,531.977,532.0565,531.977,532.0565,400.0
2025-01-06 11:30:00,535.92,536.91,535.64,536.91,2577.0,532.6528,533.6368,532.3745,533.6368,2577.0
2025-01-06 11:40:00,537.16,537.27,536.33,536.48,1928.0,533.8853,533.9946,533.0603,533.2094,1928.0
2025-01-06 11:50:00,536.74,538.2,536.74,538.2,2538.0,533.4678,534.9189,533.4678,534.9189,2538.0
2025-01-06 12:00:00,537.43,537.79,537.42,537.72,1506.0,534.1536,534.5114,534.1437,534.4418,1506.0
2025-01-06 12:10:00,538.2,538.42,537.88,538.31,1527.0,534.9189,535.1376,534.6009,535.0282,1527.0
2025-01-06 12:20:00,538.52,538.52,537.26,537.81,2325.0,535.237,535.237,533.9846,534.5313,2325.0
2025-01-06 12:30:00,537.8,537.8,537.25,537.38,892.0,534.5214,534.5214,533.9747,534.1039,892.0
2025-01-06 12:40:00,537.25,537.61,536.65,537.61,1860.0,533.9747,534.3325,533.3784,534.3325,1860.0
2025-01-06 12:50:00,537.9,537.9,535.49,536.59,3986.0,534.6207,534.6207,532.2254,533.3187,3986.0
2025-01-06 13:00:00,536.7,536.7,535.24,535.25,1042.0,533.4281,533.4281,531.977,531.9869,1042.0
2025-01-06 13:10:00,535.39,536.52,535.39,536.19,1648.0,532.126,533.2492,532.126,532.9212,1648.0
2025-01-06 13:20:00,535.54,536.16,535.54,535.56,869.0,532.2751,532.8913,532.2751,532.295,869.0
2025-01-06 13:30:00,535.99,536.36,534.72,534.88,2597.0,532.7224,533.0901,531.4601,531.6192,2597.0
2025-01-06 13:40:00,535.03,535.03,534.14,534.14,2457.0,531.7682,531.7682,530.8837,530.8837,2457.0
2025-01-06 13:50:00,534.57,534.57,534.05,534.05,1070.0,531.311,531.311,530.7942,530.7942,1070.0
2025-01-06 14:00:00,534.0,534.0,533.32,533.63,1714.0,530.7445,530.7445,530.0687,530.3768,1714.0
2025-01-06 14:10:00,533.35,534.29,533.32,533.68,2178.0,530.0985,531.0327,530.0687,530.4265,2178.0
2025-01-06 14:20:00,533.85,534.06,533.64,533.73,2748.0,530.5954,530.8042,530.3867,530.4762,2748.0
2025-01-06 14:30:00,533.74,533.74,532.55,532.88,3388.0,530.4861,530.4861,529.3034,529.6313,3388.0
2025-01-06 14:40:00,532.75,533.56,532.75,533.33,1844.0,529.5021,530.3072,529.5021,530.0786,1844.0
2025-01-06 14:50:00,533.67,533.86,532.96,533.12,2041.0,530.4165,530.6054,529.7109,529.8699,2041.0
2025-01-06 15:00:00,533.1,533.11,532.42,532.88,3117.0,529.85,529.8599,529.1741,529.6313,3117.0
2025-01-06 15:10:00,532.83,533.09,532.18,532.76,1099.0,529.5816,529.8401,528.9356,529.5121,1099.0
2025-01-06 15:20:00,532.53,532.76,531.99,531.99,2158.0,529.2835,529.5121,528.7468,528.7468,2158.0
2025-01-06 15:30:00,532.45,532.7,531.84,531.84,1524.0,529.204,529.4524,528.5977,528.5977,1524.0
2025-01-06 15:40:00,531.56,532.53,530.84,530.94,6394.0,528.3194,529.2835,527.6038,527.7032,6394.0
2025-01-06 15:50:00,531.23,531.86,530.14,531.1,15501.0,527.9914,528.6176,526.908,527.8622,15501.0
2025-01-07 09:30:00,533.17,533.79,531.48,531.97,6873.0,529.9196,530.5358,528.2399,528.7269,6873.0
2025-01-07 09:40:00,531.48,531.59,527.4,527.4,3764.0,528.2399,528.3492,524.1848,524.1848,3764.0
2025-01-07 09:50:00,526.61,529.63,526.61,529.56,1924.0,523.3996,526.4012,523.3996,526.3316,1924.0
2025-01-07 10:00:00,529.49,529.49,522.74,522.75,12650.0,526.262,526.262,519.5532,519.5631,12650.0
2025-01-07 10:10:00,522.56,524.45,521.87,524.45,1900.0,519.3743,521.2527,518.6885,521.2527,1900.0
2025-01-07 10:20:00,526.03,528.97,526.03,528.38,1532.0,522.8231,525.7452,522.8231,525.1588,1532.0
2025-01-07 10:30:00,528.38,529.75,527.58,527.58,4018.0,525.1588,526.5204,524.3637,524.3637,4018.0
2025-01-07 10:40:00,527.51,527.51,527.04,527.04,555.0,524.2941,524.2941,523.8269,523.8269,555.0
2025-01-07 10:50:00,528.67,532.25,528.64,530.52,2503.0,525.447,529.0052,525.4172,527.2857,2503.0
2025-01-07 11:00:00,532.19,533.04,531.87,532.19,1000.0,528.9456,529.7904,528.6275,528.9456,1000.0
2025-01-07 11:10:00,531.42,532.86,531.04,531.32,2683.0,528.1802,529.6115,527.8026,528.0809,2683.0
2025-01-07 11:20:00,532.03,533.27,531.83,533.26,2977.0,528.7865,530.019,528.5877,530.009,2977.0
2025-01-07 11:30:00,533.26,533.56,531.67,533.41,2896.0,530.009,530.3072,528.4287,530.1581,2896.0
2025-01-07 11:40:00,534.87,534.87,533.09,533.2,765.0,531.6092,531.6092,529.8401,529.9494,765.0
2025-01-07 11:50:00,532.68,532.68,531.28,531.37,4121.0,529.4326,529.4326,528.0411,528.1306,4121.0
2025-01-07 12:00:00,531.92,532.36,531.13,531.13,1395.0,528.6772,529.1145,527.892,527.892,1395.0
2025-01-07 12:10:00,531.08,532.21,530.99,531.82,1750.0,527.8423,528.9654,527.7529,528.5778,1750.0
2025-01-07 12:20:00,532.21,532.29,530.95,531.12,1500.0,528.9654,529.0449,527.7131,527.8821,1500.0
2025-01-07 12:30:00,531.68,532.6,531.14,531.9,1080.0,528.4387,529.3531,527.902,528.6573,1080.0
2025-01-07 12:40:00,531.91,531.97,531.91,531.97,1380.0,528.6673,528.7269,528.6673,528.7269,1380.0
2025-01-07 12:50:00,532.36,533.08,532.36,532.61,2407.0,529.1145,529.8301,529.1145,529.363,2407.0
2025-01-07 13:00:00,533.55,533.56,533.51,533.56,1513.0,530.2973,530.3072,530.2575,530.3072,1513.0
2025-01-07 13:10:00,534.07,534.57,533.7,533.84,2961.0,530.8141,531.311,530.4463,530.5855,2961.0
2025-01-07 13:20:00,533.84,533.84,533.84,533.84,0.0,530.5855,530.5855,530.5855,530.5855,0.0
2025-01-07 13:30:00,534.09,534.19,533.45,533.75,2037.0,530.834,530.9334,530.1979,530.496,2037.0
2025-01-07 13:40:00,533.36,533.68,532.85,533.66,2354.0,530.1084,530.4265,529.6015,530.4066,2354.0
2025-01-07 13:50:00,533.85,534.02,532.83,532.83,3288.0,530.5954,530.7644,529.5816,529.5816,3288.0
2025-01-07 14:00:00,533.16,533.16,532.01,533.13,2792.0,529.9096,529.9096,528.7666,529.8798,2792.0
2025-01-07 14:10:00,533.13,533.13,531.93,531.93,1170.0,529.8798,529.8798,528.6871,528.6871,1170.0
2025-01-07 14:20:00,531.29,531.29,530.55,531.12,850.0,528.051,528.051,527.3155,527.8821,850.0
2025-01-07 14:30:00,531.2,531.2,530.35,530.36,2360.0,527.9616,527.9616,527.1168,527.1267,2360.0
2025-01-07 14:40:00,529.89,531.14,529.89,531.13,2800.0,526.6596,527.902,526.6596,527.892,2800.0
2025-01-07 14:50:00,530.67,530.67,530.07,530.16,1189.0,527.4348,527.4348,526.8385,526.9279,1189.0
2025-01-07 15:00:00,530.48,530.48,528.73,529.18,2346.0,527.246,527.246,525.5066,525.9539,2346.0
2025-01-07 15:10:00,529.11,529.46,528.16,528.16,3744.0,525.8843,526.2322,524.9401,524.9401,3744.0
2025-01-07 15:20:00,528.09,528.09,527.16,527.45,1356.0,524.8705,524.8705,523.9462,524.2344,1356.0
2025-01-07 15:30:00,527.74,527.74,526.11,526.76,5641.0,524.5227,524.5227,522.9026,523.5487,5641.0
2025-01-07 15:40:00,527.21,527.75,526.6,527.59,4023.0,523.9959,524.5326,523.3896,524.3736,4023.0
2025-01-07 15:50:00,527.6,529.23,527.03,529.21,19864.0,524.3835,526.0036,523.817,525.9837,19864.0
2025-01-08 09:30:00,529.48,529.48,528.0,528.0,2374.0,526.2521,526.2521,524.7811,524.7811,2374.0
2025-01-08 09:40:00,533.12,534.18,530.83,532.61,2405.0,529.8699,530.9234,527.5938,529.363,2405.0
2025-01-08 09:50:00,531.84,531.85,528.84,528.85,3411.0,528.5977,528.6076,525.616,525.6259,3411.0
2025-01-08 10:00:00,529.43,531.98,528.77,531.3,6075.0,526.2024,528.7368,525.5464,528.061,6075.0
2025-01-08 10:10:00,531.07,531.07,529.28,529.4,500.0,527.8324,527.8324,526.0533,526.1726,500.0
2025-01-08 10:20:00,529.95,529.95,528.0,528.09,1895.0,526.7192,526.7192,524.7811,524.8705,1895.0
2025-01-08 10:30:00,527.73,529.73,527.73,528.45,1331.0,524.5127,526.5005,524.5127,525.2284,1331.0
2025-01-08 10:40:00,528.94,529.71,528.71,529.27,900.0,525.7154,526.4807,525.4868,526.0434,900.0
2025-01-08 10:50:00,529.88,532.5,529.88,532.05,8438.0,526.6496,529.2537,526.6496,528.8064,8438.0
2025-01-08 11:00:00,531.26,532.61,531.25,532.54,1536.0,528.0212,529.363,528.0113,529.2934,1536.0
2025-01-08 11:10:00,532.64,533.06,531.3,531.83,2123.0,529.3928,529.8102,528.061,528.5877,2123.0
2025-01-08 11:20:00,531.98,531.98,531.69,531.69,400.0,528.7368,528.7368,528.4486,528.4486,400.0
2025-01-08 11:30:00,532.41,533.92,532.41,533.92,8426.0,529.1642,530.665,529.1642,530.665,8426.0
2025-01-08 11:40:00,533.9,534.68,533.9,534.1,1345.0,530.6451,531.4204,530.6451,530.8439,1345.0
2025-01-08 11:50:00,534.31,534.37,533.6,534.37,900.0,531.0526,531.1123,530.347,531.1123,900.0
2025-01-08 12:00:00,533.66,533.66,533.07,533.48,1113.0,530.4066,530.4066,529.8202,530.2277,1113.0
2025-01-08 12:10:00,532.52,532.83,532.17,532.83,900.0,529.2735,529.5816,528.9257,529.5816,900.0
2025-01-08 12:20:00,532.85,533.2,531.17,531.18,1602.0,529.6015,529.9494,527.9318,527.9417,1602.0
2025-01-08 12:30:00,531.18,531.62,530.83,530.96,1267.0,527.9417,528.379,527.5938,527.723,1267.0
2025-01-08 12:40:00,531.12,531.29,530.84,531.02,1025.0,527.8821,528.051,527.6038,527.7827,1025.0
2025-01-08 12:50:00,531.02,531.77,531.02,531.72,1617.0,527.7827,528.5281,527.7827,528.4784,1617.0
2025-01-08 13:00:00,531.72,533.85,531.72,533.33,5313.0,528.4784,530.5954,528.4784,530.0786,5313.0
2025-01-08 13:10:00,532.8,533.13,532.0,533.13,23843.0,529.5518,529.8798,528.7567,529.8798,23843.0
2025-01-08 13:20:00,533.22,533.9,532.66,533.59,1143.0,529.9693,530.6451,529.4127,530.337,1143.0
2025-01-08 13:30:00,533.81,533.94,533.13,533.31,1839.0,530.5557,530.6849,529.8798,530.0587,1839.0
2025-01-08 13:40:00,534.32,534.32,532.95,533.89,844.0,531.0626,531.0626,529.7009,530.6352,844.0
2025-01-08 13:50:00,532.95,533.68,532.15,532.22,2375.0,529.7009,530.4265,528.9058,528.9754,2375.0
2025-01-08 14:00:00,532.05,533.99,531.78,533.99,1297.0,528.8064,530.7346,528.5381,530.7346,1297.0
2025-01-08 14:10:00,533.84,533.84,532.71,533.58,1443.0,530.5855,530.5855,529.4624,530.3271,1443.0
2025-01-08 14:20:00,533.87,534.28,533.58,534.28,1883.0,530.6153,531.0228,530.3271,531.0228,1883.0
2025-01-08 14:30:00,533.55,534.06,533.26,533.63,2811.0,530.2973,530.8042,530.009,530.3768,2811.0
2025-01-08 14:40:00,533.2,533.73,532.59,532.82,2927.0,529.9494,530.4762,529.3431,529.5717,2927.0
2025-01-08 14:50:00,533.02,533.02,531.74,532.0,6796.0,529.7705,529.7705,528.4983,528.7567,6796.0
2025-01-08 15:00:00,532.16,532.16,531.09,531.09,1990.0,528.9157,528.9157,527.8523,527.8523,1990.0
2025-01-08 15:10:00,531.58,531.97,531.35,531.76,3436.0,528.3393,528.7269,528.1107,528.5182,3436.0
2025-01-08 15:20:00,532.15,532.58,532.07,532.42,6197.0,528.9058,529.3332,528.8263,529.1741,6197.0
2025-01-08 15:30:00,532.4,532.57,531.66,532.22,3881.0,529.1543,529.3232,528.4188,528.9754,3881.0
2025-01-08 15:40:00,532.1,532.53,531.6,532.48,7604.0,528.8561,529.2835,528.3591,529.2338,7604.0
2025-01-08 15:50:00,532.5,535.0,532.5,534.45,27335.0,529.2537,531.7384,529.2537,531.1918,27335.0
2025-01-10 09:30:00,528.32,528.49,523.66,523.74,7809.0,525.0991,525.2681,520.4676,520.5471,7809.0
2025-01-10 09:40:00,523.39,523.97,521.54,522.29,2151.0,520.1992,520.7757,518.3605,519.1059,2151.0
2025-01-10 09:50:00,521.96,521.96,521.07,521.92,1230.0,518.7779,518.7779,517.8933,518.7382,1230.0
2025-01-10 10:00:00,521.02,521.44,517.59,519.25,3727.0,517.8436,518.2611,514.4346,516.0844,3727.0
2025-01-10 10:10:00,519.17,519.17,517.37,517.98,6076.0,516.0049,516.0049,514.2159,514.8222,6076.0
2025-01-10 10:20:00,518.47,518.9,518.46,518.89,1125.0,515.3092,515.7366,515.2993,515.7266,1125.0
2025-01-10 10:30:00,519.29,520.21,518.25,518.25,1282.0,516.1242,517.0386,515.0905,515.0905,1282.0
2025-01-10 10:40:00,518.24,518.59,517.15,518.59,1532.0,515.0806,515.4285,513.9972,515.4285,1532.0
2025-01-10 10:50:00,517.45,517.45,516.65,516.65,452.0,514.2954,514.2954,513.5003,513.5003,452.0
2025-01-10 11:00:00,516.13,516.65,515.3,515.77,1300.0,512.9835,513.5003,512.1585,512.6257,1300.0
2025-01-10 11:10:00,516.02,516.87,515.54,516.35,1306.0,512.8741,513.7189,512.3971,513.2021,1306.0
2025-01-10 11:20:00,517.47,517.47,515.73,516.18,1424.0,514.3153,514.3153,512.5859,513.0332,1424.0
2025-01-10 11:30:00,515.68,516.35,515.13,515.6,4073.0,512.5362,513.2021,511.9896,512.4567,4073.0
2025-01-10 11:40:00,516.84,516.9,515.62,515.63,1167.0,513.6891,513.7488,512.4766,512.4865,1167.0
2025-01-10 11:50:00,516.2,516.66,515.02,515.02,1687.0,513.053,513.5102,511.8802,511.8802,1687.0
2025-01-10 12:00:00,515.46,515.84,514.47,515.33,3324.0,512.3175,512.6952,511.3336,512.1883,3324.0
2025-01-10 12:10:00,515.28,515.64,514.4,514.79,2472.0,512.1386,512.4964,511.264,511.6516,2472.0
2025-01-10 12:20:00,514.79,515.77,514.79,515.76,982.0,511.6516,512.6257,511.6516,512.6157,982.0
2025-01-10 12:30:00,515.27,516.22,514.93,515.72,5045.0,512.1287,513.0729,511.7908,512.576,5045.0
2025-01-10 12:40:00,516.06,517.0,515.91,517.0,800.0,512.9139,513.8482,512.7648,513.8482,800.0
2025-01-10 12:50:00,516.22,517.45,516.22,517.08,1255.0,513.0729,514.2954,513.0729,513.9277,1255.0
2025-01-10 13:00:00,516.97,517.64,516.61,517.64,500.0,513.8183,514.4843,513.4605,514.4843,500.0
2025-01-10 13:10:00,517.93,518.58,517.52,517.88,3863.0,514.7725,515.4185,514.365,514.7228,3863.0
2025-01-10 13:20:00,518.07,519.24,517.89,518.62,1620.0,514.9116,516.0745,514.7327,515.4583,1620.0
2025-01-10 13:30:00,518.3,519.62,518.3,519.27,1643.0,515.1402,516.4522,515.1402,516.1043,1643.0
2025-01-10 13:40:00,518.9,519.38,518.61,519.38,1261.0,515.7366,516.2136,515.4483,516.2136,1261.0
2025-01-10 13:50:00,519.63,520.64,519.24,520.58,1801.0,516.4621,517.466,516.0745,517.4063,1801.0
2025-01-10 14:00:00,520.04,520.11,517.73,517.73,2384.0,516.8696,516.9392,514.5737,514.5737,2384.0
2025-01-10 14:10:00,517.56,518.13,517.53,517.53,1251.0,514.4047,514.9713,514.3749,514.3749,1251.0
2025-01-10 14:20:00,517.82,517.85,517.19,517.63,1215.0,514.6632,514.693,514.037,514.4743,1215.0
2025-01-10 14:30:00,517.62,517.62,516.91,516.98,1032.0,514.4644,514.4644,513.7587,513.8283,1032.0
2025-01-10 14:40:00,517.03,517.23,515.99,516.15,2724.0,513.878,514.0768,512.8443,513.0033,2724.0
2025-01-10 14:50:00,516.4,517.55,516.4,517.37,1190.0,513.2518,514.3948,513.2518,514.2159,1190.0
2025-01-10 15:00:00,517.11,517.48,516.24,517.22,2760.0,513.9575,514.3252,513.0928,514.0668,2760.0
2025-01-10 15:10:00,517.21,517.21,514.97,515.61,3594.0,514.0569,514.0569,511.8305,512.4666,3594.0
2025-01-10 15:20:00,515.64,516.08,515.11,515.42,1710.0,512.4964,512.9338,511.9697,512.2778,1710.0
2025-01-10 15:30:00,515.35,516.4,514.54,515.64,5345.0,512.2082,513.2518,511.4032,512.4964,5345.0
2025-01-10 15:40:00,515.2,515.9,514.45,515.57,4654.0,512.0591,512.7549,511.3137,512.4269,4654.0
2025-01-10 15:50:00,515.61,516.68,515.08,515.18,15323.0,512.4666,513.5301,511.9399,512.0393,15323.0
2025-01-13 09:30:00,512.01,517.39,507.96,517.39,8234.0,508.8886,514.2358,504.8633,514.2358,8234.0
2025-01-13 09:40:00,514.04,516.52,514.04,516.51,1321.0,510.9062,513.3711,510.9062,513.3611,1321.0
2025-01-13 09:50:00,515.62,516.69,515.54,516.66,3201.0,512.4766,513.54,512.3971,513.5102,3201.0
2025-01-13 10:00:00,515.89,516.76,515.39,515.39,4286.0,512.7449,513.6096,512.248,512.248,4286.0
2025-01-13 10:10:00,514.48,516.88,514.28,516.38,3317.0,511.3435,513.7289,511.1447,513.2319,3317.0
2025-01-13 10:20:00,516.48,516.98,514.54,516.97,3787.0,513.3313,513.8283,511.4032,513.8183,3787.0
2025-01-13 10:30:00,515.9,517.43,514.92,517.4,3350.0,512.7549,514.2755,511.7808,514.2457,3350.0
2025-01-13 10:40:00,517.4,518.59,516.85,516.86,2100.0,514.2457,515.4285,513.6991,513.709,2100.0
2025-01-13 10:50:00,517.53,517.54,516.61,516.84,2027.0,514.3749,514.3849,513.4605,513.6891,2027.0
2025-01-13 11:00:00,516.51,516.51,515.25,515.25,1627.0,513.3611,513.3611,512.1088,512.1088,1627.0
2025-01-13 11:10:00,516.08,516.08,515.14,515.7,859.0,512.9338,512.9338,511.9995,512.5561,859.0
2025-01-13 11:20:00,515.98,515.98,514.99,515.25,1013.0,512.8344,512.8344,511.8504,512.1088,1013.0
2025-01-13 11:30:00,515.06,515.16,514.49,514.49,2117.0,511.92,512.0194,511.3535,511.3535,2117.0
2025-01-13 11:40:00,514.94,515.39,514.52,514.87,3108.0,511.8007,512.248,511.3833,511.7311,3108.0
2025-01-13 11:50:00,514.36,514.46,513.02,513.05,2678.0,511.2243,511.3236,509.8924,509.9222,2678.0
2025-01-13 12:00:00,513.02,513.91,513.01,513.21,2028.0,509.8924,510.777,509.8825,510.0813,2028.0
2025-01-13 12:10:00,514.38,515.04,514.01,514.89,1107.0,511.2441,511.9001,510.8764,511.751,1107.0
2025-01-13 12:20:00,514.77,515.06,514.35,514.51,3428.0,511.6318,511.92,511.2143,511.3733,3428.0
2025-01-13 12:30:00,514.17,514.37,513.45,513.45,1624.0,511.0354,511.2342,510.3198,510.3198,1624.0
2025-01-13 12:40:00,513.39,514.62,513.39,514.18,3921.0,510.2602,511.4827,510.2602,511.0453,3921.0
2025-01-13 12:50:00,513.75,515.07,513.75,514.7,2270.0,510.618,511.9299,510.618,511.5622,2270.0
2025-01-13 13:00:00,515.0,515.44,514.49,515.01,1265.0,511.8603,512.2977,511.3535,511.8703,1265.0
2025-01-13 13:10:00,515.41,515.7,515.03,515.25,3884.0,512.2678,512.5561,511.8902,512.1088,3884.0
2025-01-13 13:20:00,515.48,516.0,515.06,515.9,2094.0,512.3374,512.8543,511.92,512.7549,2094.0
2025-01-13 13:30:00,515.83,516.1,515.62,515.95,1529.0,512.6853,512.9536,512.4766,512.8046,1529.0
2025-01-13 13:40:00,515.43,516.71,515.3,516.71,1195.0,512.2877,513.5599,512.1585,513.5599,1195.0
2025-01-13 13:50:00,516.2,516.25,515.3,515.45,1321.0,513.053,513.1027,512.1585,512.3076,1321.0
2025-01-13 14:00:00,515.99,515.99,515.26,515.33,1066.0,512.8443,512.8443,512.1188,512.1883,1066.0
2025-01-13 14:10:00,515.91,515.91,515.48,515.81,403.0,512.7648,512.7648,512.3374,512.6654,403.0
2025-01-13 14:20:00,515.5,515.9,515.3,515.58,1015.0,512.3573,512.7549,512.1585,512.4368,1015.0
2025-01-13 14:30:00,515.59,516.38,515.53,516.38,1964.0,512.4468,513.2319,512.3871,513.2319,1964.0
2025-01-13 14:40:00,516.9,517.05,515.87,516.08,1632.0,513.7488,513.8979,512.725,512.9338,1632.0
2025-01-13 14:50:00,516.05,516.85,515.8,516.84,2129.0,512.9039,513.6991,512.6555,513.6891,2129.0
2025-01-13 15:00:00,516.5,517.48,516.5,517.3,2030.0,513.3512,514.3252,513.3512,514.1463,2030.0
2025-01-13 15:10:00,517.34,517.34,516.89,517.08,1048.0,514.1861,514.1861,513.7388,513.9277,1048.0
2025-01-13 15:20:00,517.28,517.28,516.81,517.0,3466.0,514.1264,514.1264,513.6593,513.8482,3466.0
2025-01-13 15:30:00,516.9,517.88,516.9,517.65,5052.0,513.7488,514.7228,513.7488,514.4942,5052.0
2025-01-13 15:40:00,517.88,517.88,516.81,517.03,5280.0,514.7228,514.7228,513.6593,513.878,5280.0
2025-01-13 15:50:00,517.95,518.59,517.12,517.41,23262.0,514.7924,515.4285,513.9674,514.2557,23262.0
2025-01-14 09:30:00,518.71,522.23,518.54,521.98,4981.0,515.5477,519.0463,515.3788,518.7978,4981.0
2025-01-14 09:40:00,520.64,521.85,520.53,520.84,1034.0,517.466,518.6686,517.3566,517.6647,1034.0
2025-01-14 09:50:00,520.94,521.69,519.28,520.56,5419.0,517.7641,518.5096,516.1143,517.3865,5419.0
2025-01-14 10:00:00,522.09,522.96,521.97,522.91,1000.0,518.9071,519.7718,518.7879,519.7221,1000.0
2025-01-14 10:10:00,522.08,523.76,521.9,523.38,1911.0,518.8972,520.5669,518.7183,520.1893,1911.0
2025-01-14 10:20:00,523.77,523.85,523.44,523.45,920.0,520.5769,520.6564,520.2489,520.2588,920.0
2025-01-14 10:30:00,523.64,523.69,522.36,522.91,2545.0,520.4477,520.4974,519.1755,519.7221,2545.0
2025-01-14 10:40:00,523.89,523.89,523.18,523.18,500.0,520.6962,520.6962,519.9905,519.9905,500.0
2025-01-14 10:50:00,522.92,523.19,522.11,522.11,859.0,519.7321,520.0004,518.927,518.927,859.0
2025-01-14 11:00:00,521.46,521.46,520.33,521.09,3060.0,518.281,518.281,517.1579,517.9132,3060.0
2025-01-14 11:10:00,520.44,520.77,520.44,520.76,1820.0,517.2672,517.5952,517.2672,517.5852,1820.0
2025-01-14 11:20:00,520.95,521.17,520.84,521.12,632.0,517.7741,517.9927,517.6647,517.943,632.0
2025-01-14 11:30:00,520.67,521.69,520.55,520.81,2537.0,517.4958,518.5096,517.3765,517.6349,2537.0
2025-01-14 11:40:00,520.68,520.68,520.23,520.61,1681.0,517.5057,517.5057,517.0585,517.4361,1681.0
2025-01-14 11:50:00,520.07,520.28,519.67,519.68,1996.0,516.8994,517.1082,516.5019,516.5118,1996.0
2025-01-14 12:00:00,520.0,520.0,519.65,519.65,228.0,516.8299,516.8299,516.482,516.482,228.0
2025-01-14 12:10:00,520.48,521.09,520.48,521.05,1399.0,517.3069,517.9132,517.3069,517.8735,1399.0
2025-01-14 12:20:00,521.06,521.3,520.71,520.9,1747.0,517.8834,518.1219,517.5355,517.7244,1747.0
2025-01-14 12:30:00,520.91,521.21,520.41,521.19,2802.0,517.7343,518.0325,517.2374,518.0126,2802.0
2025-01-14 12:40:00,521.2,522.1,521.19,522.1,1429.0,518.0226,518.9171,518.0126,518.9171,1429.0
2025-01-14 12:50:00,522.54,523.34,522.37,522.86,1028.0,519.3544,520.1495,519.1854,519.6724,1028.0
2025-01-14 13:00:00,523.29,523.89,523.28,523.89,2240.0,520.0998,520.6962,520.0899,520.6962,2240.0
2025-01-14 13:10:00,523.79,524.39,523.75,524.39,1200.0,520.5968,521.1931,520.557,521.1931,1200.0
2025-01-14 13:20:00,523.56,525.2,523.56,525.14,1430.0,520.3682,521.9982,520.3682,521.9385,1430.0
2025-01-14 13:30:00,525.1,525.43,524.2,524.79,7913.0,521.8988,522.2268,521.0043,521.5907,7913.0
2025-01-14 13:40:00,525.52,526.8,525.42,526.8,797.0,522.3162,523.5884,522.2168,523.5884,797.0
2025-01-14 13:50:00,526.47,526.87,526.46,526.87,300.0,523.2604,523.658,523.2505,523.658,300.0
2025-01-14 14:00:00,526.28,526.5,525.8,525.8,3453.0,523.0716,523.2902,522.5945,522.5945,3453.0
2025-01-14 14:10:00,526.06,526.38,526.05,526.38,715.0,522.8529,523.171,522.843,523.171,715.0
2025-01-14 14:20:00,526.49,526.49,525.37,525.37,2086.0,523.2803,523.2803,522.1671,522.1671,2086.0
2025-01-14 14:30:00,525.76,526.39,525.76,526.37,941.0,522.5548,523.1809,522.5548,523.161,941.0
2025-01-14 14:40:00,525.58,525.58,525.37,525.38,726.0,522.3758,522.3758,522.1671,522.1771,726.0
2025-01-14 14:50:00,525.11,525.19,524.02,524.02,700.0,521.9087,521.9882,520.8254,520.8254,700.0
2025-01-14 15:00:00,524.11,524.55,523.57,524.55,1117.0,520.9148,521.3521,520.3781,521.3521,1117.0
2025-01-14 15:10:00,524.88,524.88,524.07,524.72,990.0,521.6801,521.6801,520.8751,521.5211,990.0
2025-01-14 15:20:00,524.37,524.71,524.05,524.53,5980.0,521.1732,521.5112,520.8552,521.3322,5980.0
2025-01-14 15:30:00,524.58,525.2,524.06,524.43,1567.0,521.3819,521.9982,520.8651,521.2329,1567.0
2025-01-14 15:40:00,524.75,525.07,524.15,524.44,2447.0,521.5509,521.869,520.9546,521.2428,2447.0
2025-01-14 15:50:00,525.09,526.93,525.09,526.62,15511.0,521.8888,523.7176,521.8888,523.4095,15511.0
2025-01-15 09:30:00,537.97,541.93,537.51,537.51,6205.0,534.6903,538.6262,534.2331,534.2331,6205.0
2025-01-15 09:40:00,537.53,539.15,537.52,539.0,4694.0,534.253,535.8631,534.2431,535.714,4694.0
2025-01-15 09:50:00,538.75,539.34,537.94,539.34,5773.0,535.4656,536.052,534.6605,536.052,5773.0
2025-01-15 10:00:00,539.47,539.48,535.54,536.7,5834.0,536.1812,536.1911,532.2751,533.4281,5834.0
2025-01-15 10:10:00,537.57,538.42,537.38,538.42,1238.0,534.2928,535.1376,534.1039,535.1376,1238.0
2025-01-15 10:20:00,538.16,538.16,536.23,537.1,20305.0,534.8792,534.8792,532.9609,533.8256,20305.0
2025-01-15 10:30:00,537.55,538.72,536.86,536.86,8533.0,534.2729,535.4357,533.5871,533.5871,8533.0
2025-01-15 10:40:00,536.87,538.67,536.87,537.67,1859.0,533.597,535.386,533.597,534.3921,1859.0
2025-01-15 10:50:00,538.01,539.0,537.8,539.0,1601.0,534.7301,535.714,534.5214,535.714,1601.0
2025-01-15 11:00:00,539.0,539.45,538.34,538.96,3769.0,535.714,536.1613,535.0581,535.6743,3769.0
2025-01-15 11:10:00,538.5,538.96,537.75,537.75,3250.0,535.2171,535.6743,534.4717,534.4717,3250.0
2025-01-15 11:20:00,538.18,539.41,538.15,538.48,2074.0,534.899,536.1215,534.8692,535.1972,2074.0
2025-01-15 11:30:00,537.94,538.6,536.9,537.95,5295.0,534.6605,535.3165,533.6268,534.6704,5295.0
2025-01-15 11:40:00,537.43,537.81,536.19,537.36,2417.0,534.1536,534.5313,532.9212,534.084,2417.0
2025-01-15 11:50:00,536.97,538.32,536.96,538.32,2558.0,533.6964,535.0382,533.6865,535.0382,2558.0
2025-01-15 12:00:00,538.32,538.51,537.6,538.49,6464.0,535.0382,535.227,534.3226,535.2071,6464.0
2025-01-15 12:10:00,538.46,539.14,537.87,537.87,5349.0,535.1773,535.8532,534.5909,534.5909,5349.0
2025-01-15 12:20:00,538.01,538.28,537.09,537.79,8921.0,534.7301,534.9984,533.8157,534.5114,8921.0
2025-01-15 12:30:00,537.57,538.25,537.54,538.19,2385.0,534.2928,534.9686,534.2629,534.909,2385.0
2025-01-15 12:40:00,537.96,538.23,537.51,537.84,2939.0,534.6804,534.9487,534.2331,534.5611,2939.0
2025-01-15 12:50:00,537.55,538.02,537.08,537.28,2751.0,534.2729,534.74,533.8057,534.0045,2751.0
2025-01-15 13:00:00,537.62,537.87,537.41,537.41,1984.0,534.3424,534.5909,534.1337,534.1337,1984.0
2025-01-15 13:10:00,537.42,538.09,537.42,537.85,2014.0,534.1437,534.8096,534.1437,534.571,2014.0
2025-01-15 13:20:00,537.91,537.91,537.65,537.66,600.0,534.6307,534.6307,534.3723,534.3822,600.0
2025-01-15 13:30:00,538.24,538.32,537.11,537.11,4956.0,534.9587,535.0382,533.8356,533.8356,4956.0
2025-01-15 13:40:00,537.13,538.05,537.13,538.05,1996.0,533.8554,534.7698,533.8554,534.7698,1996.0
2025-01-15 13:50:00,537.88,538.48,537.79,537.81,4535.0,534.6009,535.1972,534.5114,534.5313,4535.0
2025-01-15 14:00:00,537.78,537.86,537.36,537.7,2355.0,534.5015,534.581,534.084,534.422,2355.0
2025-01-15 14:10:00,537.7,537.84,537.21,537.69,2764.0,534.422,534.5611,533.9349,534.412,2764.0
2025-01-15 14:20:00,536.94,537.33,536.82,537.33,1200.0,533.6666,534.0542,533.5473,534.0542,1200.0
2025-01-15 14:30:00,537.65,538.5,537.4,538.2,4450.0,534.3723,535.2171,534.1238,534.9189,4450.0
2025-01-15 14:40:00,538.19,538.48,537.85,538.26,2429.0,534.909,535.1972,534.571,534.9785,2429.0
2025-01-15 14:50:00,538.4,538.49,538.19,538.25,2472.0,535.1177,535.2071,534.909,534.9686,2472.0
2025-01-15 15:00:00,538.28,539.01,538.13,538.83,5260.0,534.9984,535.724,534.8493,535.5451,5260.0
2025-01-15 15:10:00,538.68,539.21,538.68,538.68,5840.0,535.396,535.9228,535.396,535.396,5840.0
2025-01-15 15:20:00,538.84,539.0,538.42,538.43,2508.0,535.555,535.714,535.1376,535.1475,2508.0
2025-01-15 15:30:00,538.57,538.76,538.37,538.4,7082.0,535.2867,535.4755,535.0879,535.1177,7082.0
2025-01-15 15:40:00,538.56,540.0,538.23,539.19,8633.0,535.2767,536.7079,534.9487,535.9029,8633.0
2025-01-15 15:50:00,539.76,539.76,537.25,537.44,35453.0,536.4694,536.4694,533.9747,534.1635,35453.0
2025-01-16 09:30:00,538.0,540.2,534.87,539.57,16005.0,534.7201,536.9067,531.6092,536.2806,16005.0
2025-01-16 09:40:00,540.33,540.33,537.55,539.71,6215.0,537.0359,537.0359,534.2729,536.4197,6215.0
2025-01-16 09:50:00,539.78,540.29,537.54,538.5,8846.0,536.4893,536.9962,534.2629,535.2171,8846.0
2025-01-16 10:00:00,538.5,541.13,537.68,540.79,7719.0,535.2171,537.831,534.4021,537.4931,7719.0
2025-01-16 10:10:00,541.13,542.37,540.35,541.61,5413.0,537.831,539.0635,537.0558,538.3081,5413.0
2025-01-16 10:20:00,541.47,542.99,540.87,542.99,4425.0,538.169,539.6797,537.5726,539.6797,4425.0
2025-01-16 10:30:00,542.45,543.13,541.83,542.75,6052.0,539.143,539.8189,538.5268,539.4412,6052.0
2025-01-16 10:40:00,541.82,543.49,541.3,543.49,3193.0,538.5168,540.1767,538.0,540.1767,3193.0
2025-01-16 10:50:00,543.24,544.19,542.93,543.48,5018.0,539.9282,540.8724,539.6201,540.1667,5018.0
2025-01-16 11:00:00,543.65,544.84,543.58,544.58,3535.0,540.3357,541.5184,540.2661,541.26,3535.0
2025-01-16 11:10:00,544.11,544.21,543.2,543.4,6852.0,540.7929,540.8923,539.8884,540.0872,6852.0
2025-01-16 11:20:00,543.4,546.21,543.4,545.51,6367.0,540.0872,542.8801,540.0872,542.1843,6367.0
2025-01-16 11:30:00,545.31,545.96,544.39,545.96,4250.0,541.9856,542.6316,541.0712,542.6316,4250.0
2025-01-16 11:40:00,545.46,545.46,544.89,545.4,1129.0,542.1347,542.1347,541.5681,542.075,1129.0
2025-01-16 11:50:00,545.32,545.73,545.04,545.54,2993.0,541.9955,542.403,541.7172,542.2142,2993.0
2025-01-16 12:00:00,545.57,546.29,545.57,546.29,2902.0,542.244,542.9596,542.244,542.9596,2902.0
2025-01-16 12:10:00,545.8,546.16,544.98,545.02,6211.0,542.4726,542.8304,541.6576,541.6973,6211.0
2025-01-16 12:20:00,544.6,545.47,544.6,545.46,1609.0,541.2799,542.1446,541.2799,542.1347,1609.0
2025-01-16 12:30:00,545.05,545.46,544.95,545.03,1935.0,541.7272,542.1347,541.6278,541.7073,1935.0
2025-01-16 12:40:00,545.03,545.4,544.17,545.15,3432.0,541.7073,542.075,540.8525,541.8265,3432.0
2025-01-16 12:50:00,545.28,545.5,544.25,545.46,3647.0,541.9557,542.1744,540.932,542.1347,3647.0
2025-01-16 13:00:00,544.98,545.49,544.21,544.33,2556.0,541.6576,542.1645,540.8923,541.0115,2556.0
2025-01-16 13:10:00,544.14,544.88,543.88,544.84,2498.0,540.8227,541.5582,540.5643,541.5184,2498.0
2025-01-16 13:20:00,544.8,544.88,543.67,543.87,3717.0,541.4787,541.5582,540.3556,540.5543,3717.0
2025-01-16 13:30:00,543.89,544.98,543.89,544.87,1623.0,540.5742,541.6576,540.5742,541.5482,1623.0
2025-01-16 13:40:00,544.99,545.62,544.28,544.53,3577.0,541.6675,542.2937,540.9618,541.2103,3577.0
2025-01-16 13:50:00,544.66,544.66,543.98,543.98,1982.0,541.3395,541.3395,540.6637,540.6637,1982.0
2025-01-16 14:00:00,543.89,544.52,543.88,544.52,2177.0,540.5742,541.2004,540.5643,541.2004,2177.0
2025-01-16 14:10:00,544.23,544.99,544.23,544.56,1355.0,540.9122,541.6675,540.9122,541.2401,1355.0
2025-01-16 14:20:00,544.93,545.66,544.17,545.66,2174.0,541.6079,542.3334,540.8525,542.3334,2174.0
2025-01-16 14:30:00,545.21,545.41,543.83,543.85,6019.0,541.8862,542.085,540.5146,540.5345,6019.0
2025-01-16 14:40:00,543.89,544.45,543.71,544.24,2866.0,540.5742,541.1308,540.3953,540.9221,2866.0
2025-01-16 14:50:00,544.21,544.3,543.29,544.3,6084.0,540.8923,540.9817,539.9779,540.9817,6084.0
2025-01-16 15:00:00,544.02,544.77,544.02,544.61,1288.0,540.7034,541.4489,540.7034,541.2898,1288.0
2025-01-16 15:10:00,544.74,545.07,544.51,545.07,3066.0,541.419,541.747,541.1904,541.747,3066.0
2025-01-16 15:20:00,545.09,545.35,544.62,544.67,3953.0,541.7669,542.0253,541.2998,541.3495,3953.0
2025-01-16 15:30:00,545.14,546.42,545.09,546.42,3830.0,541.8166,543.0888,541.7669,543.0888,3830.0
2025-01-16 15:40:00,546.35,546.99,546.35,546.87,7442.0,543.0192,543.6553,543.0192,543.5361,7442.0
2025-01-16 15:50:00,546.72,547.37,546.36,546.59,24996.0,543.387,544.033,543.0292,543.2578,24996.0
2025-01-17 09:30:00,549.55,550.0,544.17,544.44,60666.0,546.1997,546.647,540.8525,541.1209,60666.0
2025-01-17 09:40:00,545.56,548.1,544.68,547.93,2751.0,542.234,544.7586,541.3594,544.5896,2751.0
2025-01-17 09:50:00,548.84,549.43,547.93,548.18,3526.0,545.494,546.0804,544.5896,544.8381,3526.0
2025-01-17 10:00:00,548.18,548.96,547.84,548.88,2892.0,544.8381,545.6133,544.5001,545.5338,2892.0
2025-01-17 10:10:00,549.04,549.49,548.59,548.6,1033.0,545.6928,546.1401,545.2456,545.2555,1033.0
2025-01-17 10:20:00,548.01,550.49,548.0,550.49,1661.0,544.6691,547.134,544.6592,547.134,1661.0
2025-01-17 10:30:00,550.46,550.74,549.5,550.74,2283.0,547.1042,547.3825,546.15,547.3825,2283.0
2025-01-17 10:40:00,550.62,550.63,550.11,550.32,2023.0,547.2632,547.2731,546.7563,546.965,2023.0
2025-01-17 10:50:00,550.39,550.61,550.08,550.52,2260.0,547.0346,547.2533,546.7265,547.1638,2260.0
2025-01-17 11:00:00,550.53,550.92,549.24,550.37,2735.0,547.1737,547.5614,545.8916,547.0147,2735.0
2025-01-17 11:10:00,550.37,550.84,550.03,550.7,4270.0,547.0147,547.4819,546.6768,547.3427,4270.0
2025-01-17 11:20:00,550.42,551.68,550.29,550.57,4103.0,547.0644,548.3167,546.9352,547.2135,4103.0
2025-01-17 11:30:00,550.84,551.65,550.56,551.65,2156.0,547.4819,548.2869,547.2036,548.2869,2156.0
2025-01-17 11:40:00,551.14,551.5,551.14,551.35,734.0,547.78,548.1378,547.78,547.9887,734.0
2025-01-17 11:50:00,551.68,551.76,551.06,551.14,5173.0,548.3167,548.3962,547.7005,547.78,5173.0
2025-01-17 12:00:00,551.08,551.67,550.91,551.42,1781.0,547.7204,548.3068,547.5514,548.0583,1781.0
2025-01-17 12:10:00,551.77,552.0,551.47,551.79,2620.0,548.4062,548.6348,548.108,548.4261,2620.0
2025-01-17 12:20:00,551.98,552.21,551.54,552.21,1708.0,548.6149,548.8435,548.1776,548.8435,1708.0
2025-01-17 12:30:00,551.65,551.88,550.94,551.51,3413.0,548.2869,548.5155,547.5812,548.1478,3413.0
2025-01-17 12:40:00,551.22,551.8,551.11,551.29,652.0,547.8595,548.436,547.7502,547.9291,652.0
2025-01-17 12:50:00,551.21,551.42,550.74,550.89,1566.0,547.8496,548.0583,547.3825,547.5315,1566.0
2025-01-17 13:00:00,550.82,551.18,550.48,550.87,2713.0,547.462,547.8198,547.124,547.5117,2713.0
2025-01-17 13:10:00,550.48,550.48,550.07,550.34,2346.0,547.124,547.124,546.7165,546.9849,2346.0
2025-01-17 13:20:00,550.12,550.12,549.52,549.9,2349.0,546.7662,546.7662,546.1699,546.5476,2349.0
2025-01-17 13:30:00,550.3,550.89,549.95,550.88,11705.0,546.9451,547.5315,546.5973,547.5216,11705.0
2025-01-17 13:40:00,550.88,551.29,550.45,550.67,3548.0,547.5216,547.9291,547.0942,547.3129,3548.0
2025-01-17 13:50:00,550.5,550.68,550.26,550.66,2812.0,547.1439,547.3228,546.9054,547.303,2812.0
2025-01-17 14:00:00,550.96,550.96,550.41,550.83,1288.0,547.6011,547.6011,547.0545,547.4719,1288.0
2025-01-17 14:10:00,550.79,550.79,550.41,550.41,2055.0,547.4322,547.4322,547.0545,547.0545,2055.0
2025-01-17 14:20:00,550.63,551.37,550.63,551.09,1418.0,547.2731,548.0086,547.2731,547.7303,1418.0
2025-01-17 14:30:00,550.97,551.68,550.97,551.19,3955.0,547.6111,548.3167,547.6111,547.8297,3955.0
2025-01-17 14:40:00,551.14,551.14,550.73,550.97,4273.0,547.78,547.78,547.3725,547.6111,4273.0
2025-01-17 14:50:00,550.98,550.99,550.47,550.99,6231.0,547.621,547.6309,547.1141,547.6309,6231.0
2025-01-17 15:00:00,550.64,550.81,549.92,550.42,5123.0,547.2831,547.452,546.5675,547.0644,5123.0
2025-01-17 15:10:00,550.56,550.87,550.12,550.87,4852.0,547.2036,547.5117,546.7662,547.5117,4852.0
2025-01-17 15:20:00,550.95,550.95,550.47,550.67,3918.0,547.5912,547.5912,547.1141,547.3129,3918.0
2025-01-17 15:30:00,550.67,551.23,550.66,551.2,1229.0,547.3129,547.8695,547.303,547.8397,1229.0
2025-01-17 15:40:00,551.16,551.37,550.85,551.34,3604.0,547.7999,548.0086,547.4918,547.9788,3604.0
2025-01-17 15:50:00,550.89,552.34,550.78,552.11,21098.0,547.5315,548.9727,547.4222,548.7441,21098.0
2025-01-21 09:30:00,554.62,560.0,554.62,557.25,10478.0,551.2388,556.586,551.2388,553.8528,10478.0
2025-01-21 09:40:00,559.86,560.32,558.16,560.0,2486.0,556.4469,556.9041,554.7572,556.586,2486.0
2025-01-21 09:50:00,560.01,560.51,559.07,559.51,2652.0,556.5959,557.0929,555.6617,556.099,2652.0
2025-01-21 10:00:00,560.14,560.48,558.87,558.87,4474.0,556.7252,557.0631,555.4629,555.4629,4474.0
2025-01-21 10:10:00,558.87,559.96,558.85,559.96,860.0,555.4629,556.5463,555.443,556.5463,860.0
2025-01-21 10:20:00,559.09,560.17,557.6,558.99,2387.0,555.6816,556.755,554.2006,555.5822,2387.0
2025-01-21 10:30:00,558.32,558.32,557.45,558.04,1101.0,554.9163,554.9163,554.0516,554.638,1101.0
2025-01-21 10:40:00,558.63,558.64,557.05,557.05,1623.0,555.2244,555.2343,553.654,553.654,1623.0
2025-01-21 10:50:00,556.87,557.98,556.75,557.98,3347.0,553.4751,554.5783,553.3558,554.5783,3347.0
2025-01-21 11:00:00,557.67,557.9,557.67,557.9,200.0,554.2702,554.4988,554.2702,554.4988,200.0
2025-01-21 11:10:00,558.14,558.6,557.52,558.14,2754.0,554.7373,555.1945,554.1211,554.7373,2754.0
2025-01-21 11:20:00,558.07,559.0,558.06,558.68,1841.0,554.6678,555.5921,554.6578,555.2741,1841.0
2025-01-21 11:30:00,558.69,558.85,557.81,558.85,1925.0,555.284,555.443,554.4094,555.443,1925.0
2025-01-21 11:40:00,558.33,558.55,557.96,558.08,2692.0,554.9262,555.1448,554.5584,554.6777,2692.0
2025-01-21 11:50:00,557.74,558.22,557.24,557.24,5070.0,554.3398,554.8169,553.8428,553.8428,5070.0
2025-01-21 12:00:00,557.1,557.38,556.7,556.86,2570.0,553.7037,553.982,553.3061,553.4652,2570.0
2025-01-21 12:10:00,556.97,556.97,555.52,555.52,1731.0,553.5745,553.5745,552.1333,552.1333,1731.0
2025-01-21 12:20:00,555.8,556.01,555.8,556.0,330.0,552.4116,552.6203,552.4116,552.6104,330.0
2025-01-21 12:30:00,555.86,556.23,555.78,556.23,1659.0,552.4712,552.839,552.3917,552.839,1659.0
2025-01-21 12:40:00,555.88,556.04,555.85,556.03,524.0,552.4911,552.6502,552.4613,552.6402,524.0
2025-01-21 12:50:00,556.42,556.69,555.79,556.31,2789.0,553.0278,553.2962,552.4017,552.9185,2789.0
2025-01-21 13:00:00,556.31,557.15,556.2,556.8,740.0,552.9185,553.7534,552.8092,553.4055,740.0
2025-01-21 13:10:00,556.63,557.2,556.23,557.07,1110.0,553.2366,553.8031,552.839,553.6739,1110.0
2025-01-21 13:20:00,557.13,557.41,556.9,557.05,1548.0,553.7335,554.0118,553.5049,553.654,1548.0
2025-01-21 13:30:00,557.04,557.36,557.03,557.04,1840.0,553.6441,553.9621,553.6341,553.6441,1840.0
2025-01-21 13:40:00,557.06,557.27,556.96,557.06,965.0,553.6639,553.8727,553.5645,553.6639,965.0
2025-01-21 13:50:00,557.13,558.12,556.96,558.12,2049.0,553.7335,554.7175,553.5645,554.7175,2049.0
2025-01-21 14:00:00,558.13,558.75,558.13,558.72,1554.0,554.7274,555.3436,554.7274,555.3138,1554.0
2025-01-21 14:10:00,558.86,559.22,558.66,559.17,980.0,555.453,555.8108,555.2542,555.7611,980.0
2025-01-21 14:20:00,558.67,559.51,558.66,558.75,3504.0,555.2641,556.099,555.2542,555.3436,3504.0
2025-01-21 14:30:00,559.03,559.36,558.59,559.36,3012.0,555.6219,555.9499,555.1846,555.9499,3012.0
2025-01-21 14:40:00,558.94,558.94,558.52,558.52,840.0,555.5325,555.5325,555.115,555.115,840.0
2025-01-21 14:50:00,558.49,558.61,558.15,558.6,1707.0,555.0852,555.2045,554.7473,555.1945,1707.0
2025-01-21 15:00:00,558.5,558.5,557.49,557.49,5894.0,555.0952,555.0952,554.0913,554.0913,5894.0
2025-01-21 15:10:00,557.54,558.19,557.35,558.19,5043.0,554.141,554.787,553.9522,554.787,5043.0
2025-01-21 15:20:00,558.47,558.68,558.19,558.47,700.0,555.0653,555.2741,554.787,555.0653,700.0
2025-01-21 15:30:00,558.52,559.63,558.52,559.63,7129.0,555.115,556.2183,555.115,556.2183,7129.0
2025-01-21 15:40:00,559.81,559.87,558.65,558.67,4235.0,556.3972,556.4568,555.2442,555.2641,4235.0
2025-01-21 15:50:00,558.91,559.94,558.6,559.0,30281.0,555.5027,556.5264,555.1945,555.5921,30281.0
2025-01-22 09:30:00,558.74,559.05,556.82,556.82,6113.0,555.3337,555.6418,553.4254,553.4254,6113.0
2025-01-22 09:40:00,557.15,558.82,557.12,557.51,1300.0,553.7534,555.4132,553.7236,554.1112,1300.0
2025-01-22 09:50:00,557.75,557.97,556.86,557.69,5117.0,554.3497,554.5684,553.4652,554.2901,5117.0
2025-01-22 10:00:00,557.55,557.55,556.21,557.33,6999.0,554.1509,554.1509,552.8191,553.9323,6999.0
2025-01-22 10:10:00,557.19,559.49,557.05,559.49,3529.0,553.7931,556.0791,553.654,556.0791,3529.0
2025-01-22 10:20:00,559.54,560.45,559.41,560.32,2929.0,556.1288,557.0333,555.9996,556.9041,2929.0
2025-01-22 10:30:00,560.41,560.43,558.9,559.11,6568.0,556.9935,557.0134,555.4927,555.7014,6568.0
2025-01-22 10:40:00,558.65,559.61,558.15,558.97,4548.0,555.2442,556.1984,554.7473,555.5623,4548.0
2025-01-22 10:50:00,558.88,559.69,558.31,559.31,3800.0,555.4728,556.2779,554.9063,555.9002,3800.0
2025-01-22 11:00:00,559.31,559.37,557.3,557.78,6275.0,555.9002,555.9599,553.9025,554.3795,6275.0
2025-01-22 11:10:00,557.77,558.53,557.35,557.35,6083.0,554.3696,555.125,553.9522,553.9522,6083.0
2025-01-22 11:20:00,557.5,558.35,557.35,558.35,3799.0,554.1013,554.9461,553.9522,554.9461,3799.0
2025-01-22 11:30:00,558.6,559.69,558.3,559.36,5113.0,555.1945,556.2779,554.8964,555.9499,5113.0
2025-01-22 11:40:00,559.63,559.99,559.27,559.73,4491.0,556.2183,556.5761,555.8605,556.3177,4491.0
2025-01-22 11:50:00,559.91,560.58,559.06,559.06,7039.0,556.4966,557.1625,555.6517,555.6517,7039.0
2025-01-22 12:00:00,558.7,558.7,557.62,557.63,2709.0,555.2939,555.2939,554.2205,554.2305,2709.0
2025-01-22 12:10:00,557.75,557.75,556.98,557.58,4636.0,554.3497,554.3497,553.5844,554.1808,4636.0
2025-01-22 12:20:00,557.73,558.63,557.57,558.03,7048.0,554.3298,555.2244,554.1708,554.628,7048.0
2025-01-22 12:30:00,557.62,558.24,557.61,558.09,1977.0,554.2205,554.8367,554.2106,554.6877,1977.0
2025-01-22 12:40:00,558.1,558.93,558.08,558.67,2705.0,554.6976,555.5225,554.6777,555.2641,2705.0
2025-01-22 12:50:00,558.83,558.87,558.33,558.33,2111.0,555.4231,555.4629,554.9262,554.9262,2111.0
2025-01-22 13:00:00,558.53,558.76,558.12,558.67,3944.0,555.125,555.3536,554.7175,555.2641,3944.0
2025-01-22 13:10:00,558.88,560.19,558.88,559.84,1700.0,555.4728,556.7749,555.4728,556.427,1700.0
2025-01-22 13:20:00,560.21,561.3,560.02,560.93,3090.0,556.7947,557.8781,556.6059,557.5103,3090.0
2025-01-22 13:30:00,560.93,561.37,560.54,561.17,2400.0,557.5103,557.9477,557.1227,557.7489,2400.0
2025-01-22 13:40:00,561.36,561.7,561.34,561.7,3316.0,557.9377,558.2756,557.9178,558.2756,3316.0
2025-01-22 13:50:00,561.7,561.72,560.72,561.46,4604.0,558.2756,558.2955,557.3016,558.0371,4604.0
2025-01-22 14:00:00,561.01,561.41,561.01,561.17,4365.0,557.5899,557.9874,557.5899,557.7489,4365.0
2025-01-22 14:10:00,560.92,560.92,559.97,560.41,3824.0,557.5004,557.5004,556.5562,556.9935,3824.0
2025-01-22 14:20:00,560.68,561.24,560.02,560.52,3047.0,557.2619,557.8185,556.6059,557.1028,3047.0
2025-01-22 14:30:00,560.48,561.61,560.48,561.35,3974.0,557.0631,558.1862,557.0631,557.9278,3974.0
2025-01-22 14:40:00,561.33,562.23,561.3,561.74,4005.0,557.9079,558.8024,557.8781,558.3154,4005.0
2025-01-22 14:50:00,562.23,562.79,562.23,562.79,1714.0,558.8024,559.359,558.8024,559.359,1714.0
2025-01-22 15:00:00,562.78,562.91,562.24,562.78,2268.0,559.3491,559.4783,558.8124,559.3491,2268.0
2025-01-22 15:10:00,562.57,563.09,562.31,562.31,3651.0,559.1403,559.6572,558.8819,558.8819,3651.0
2025-01-22 15:20:00,562.11,562.3,561.74,561.74,3127.0,558.6831,558.872,558.3154,558.3154,3127.0
2025-01-22 15:30:00,561.74,562.05,561.29,561.43,4003.0,558.3154,558.6235,557.8681,558.0073,4003.0
2025-01-22 15:40:00,561.29,561.52,560.83,561.25,3138.0,557.8681,558.0967,557.411,557.8284,3138.0
2025-01-22 15:50:00,561.51,561.98,560.58,561.26,15430.0,558.0868,558.5539,557.1625,557.8383,15430.0
2025-01-23 09:30:00,560.27,561.99,560.27,561.99,4242.0,556.8544,558.5639,556.8544,558.5639,4242.0
2025-01-23 09:40:00,562.31,562.31,562.05,562.06,300.0,558.8819,558.8819,558.6235,558.6335,300.0
2025-01-23 09:50:00,562.05,563.26,562.03,563.26,1384.0,558.6235,559.8261,558.6036,559.8261,1384.0
2025-01-23 10:00:00,563.49,564.06,562.68,562.76,1994.0,560.0547,560.6213,559.2497,559.3292,1994.0
2025-01-23 10:10:00,562.2,564.36,562.2,564.36,1492.0,558.7726,560.9194,558.7726,560.9194,1492.0
2025-01-23 10:20:00,563.54,563.63,562.6,562.93,686.0,560.1044,560.1939,559.1702,559.4981,686.0
2025-01-23 10:30:00,563.64,564.09,563.61,563.62,904.0,560.2038,560.6511,560.174,560.1839,904.0
2025-01-23 10:40:00,564.36,565.64,564.35,565.64,2295.0,560.9194,562.1916,560.9095,562.1916,2295.0
2025-01-23 10:50:00,565.79,565.86,565.42,565.84,2498.0,562.3407,562.4103,561.973,562.3904,2498.0
2025-01-23 11:00:00,566.22,566.22,565.19,565.19,832.0,562.7681,562.7681,561.7444,561.7444,832.0
2025-01-23 11:10:00,564.55,564.59,564.18,564.44,778.0,561.1083,561.148,560.7405,560.9989,778.0
2025-01-23 11:20:00,564.46,565.16,564.46,564.87,1100.0,561.0188,561.7146,561.0188,561.4263,1100.0
2025-01-23 11:30:00,565.09,565.18,564.55,564.55,520.0,561.645,561.7344,561.1083,561.1083,520.0
2025-01-23 11:40:00,565.16,565.32,565.1,565.1,939.0,561.7146,561.8736,561.6549,561.6549,939.0
2025-01-23 11:50:00,565.24,565.6,564.96,565.6,505.0,561.7941,562.1519,561.5158,562.1519,505.0
2025-01-23 12:00:00,565.62,566.53,565.25,565.9,1797.0,562.1717,563.0762,561.804,562.45,1797.0
2025-01-23 12:10:00,566.58,566.58,565.9,565.9,2067.0,563.1259,563.1259,562.45,562.45,2067.0
2025-01-23 12:20:00,565.78,566.4,565.56,566.4,1275.0,562.3308,562.947,562.1121,562.947,1275.0
2025-01-23 12:30:00,566.4,566.88,566.31,566.53,1501.0,562.947,563.4241,562.8575,563.0762,1501.0
2025-01-23 12:40:00,566.86,566.92,565.75,565.76,1279.0,563.4042,563.4638,562.301,562.3109,1279.0
2025-01-23 12:50:00,565.75,566.22,565.75,566.22,804.0,562.301,562.7681,562.301,562.7681,804.0
2025-01-23 13:00:00,566.4,566.4,565.88,565.89,224.0,562.947,562.947,562.4302,562.4401,224.0
2025-01-23 13:10:00,566.62,566.77,566.61,566.77,400.0,563.1657,563.3147,563.1557,563.3147,400.0
2025-01-23 13:20:00,566.47,566.7,566.31,566.31,533.0,563.0166,563.2452,562.8575,562.8575,533.0
2025-01-23 13:30:00,566.65,566.66,566.05,566.05,790.0,563.1955,563.2054,562.5991,562.5991,790.0
2025-01-23 13:40:00,565.84,566.22,565.74,565.74,1006.0,562.3904,562.7681,562.291,562.291,1006.0
2025-01-23 13:50:00,565.84,565.98,565.37,565.37,1717.0,562.3904,562.5296,561.9233,561.9233,1717.0
2025-01-23 14:00:00,565.82,565.82,565.07,565.35,1130.0,562.3705,562.3705,561.6251,561.9034,1130.0
2025-01-23 14:10:00,565.35,565.46,564.89,565.13,1844.0,561.9034,562.0127,561.4462,561.6847,1844.0
2025-01-23 14:20:00,564.72,565.69,564.72,565.69,550.0,561.2772,562.2413,561.2772,562.2413,550.0
2025-01-23 14:30:00,565.43,565.43,564.64,564.8,2079.0,561.9829,561.9829,561.1977,561.3567,2079.0
2025-01-23 14:40:00,564.64,564.72,564.32,564.5,2097.0,561.1977,561.2772,560.8797,561.0586,2097.0
2025-01-23 14:50:00,564.5,564.79,564.27,564.34,1885.0,561.0586,561.3468,560.83,560.8996,1885.0
2025-01-23 15:00:00,564.56,564.58,564.2,564.2,1101.0,561.1182,561.1381,560.7604,560.7604,1101.0
2025-01-23 15:10:00,564.65,564.68,564.15,564.15,2658.0,561.2077,561.2375,560.7107,560.7107,2658.0
2025-01-23 15:20:00,564.12,564.34,563.82,563.98,1806.0,560.6809,560.8996,560.3827,560.5417,1806.0
2025-01-23 15:30:00,563.81,564.07,563.49,563.59,1358.0,560.3728,560.6312,560.0547,560.1541,1358.0
2025-01-23 15:40:00,563.46,563.46,563.23,563.42,900.0,560.0249,560.0249,559.7963,559.9852,900.0
2025-01-23 15:50:00,563.41,564.37,563.17,563.65,23950.0,559.9752,560.9294,559.7367,560.2138,23950.0
2025-01-24 09:30:00,560.3,561.81,559.35,561.74,5179.0,556.8842,558.385,555.94,558.3154,5179.0
2025-01-24 09:40:00,565.05,568.01,563.38,564.71,2498.0,561.6052,564.5472,559.9454,561.2673,2498.0
2025-01-24 09:50:00,562.46,564.39,562.45,564.39,908.0,559.031,560.9492,559.0211,560.9492,908.0
2025-01-24 10:00:00,565.51,565.51,563.3,564.48,2473.0,562.0624,562.0624,559.8659,561.0387,2473.0
2025-01-24 10:10:00,564.09,564.95,563.78,564.95,466.0,560.6511,561.5058,560.343,561.5058,466.0
2025-01-24 10:20:00,565.26,565.27,565.09,565.09,502.0,561.8139,561.8239,561.645,561.645,502.0
2025-01-24 10:30:00,564.88,564.89,563.74,564.13,3467.0,561.4363,561.4462,560.3032,560.6908,3467.0
2025-01-24 10:40:00,564.29,565.4,564.28,564.31,5756.0,560.8499,561.9531,560.8399,560.8697,5756.0
2025-01-24 10:50:00,564.5,564.5,564.5,564.5,100.0,561.0586,561.0586,561.0586,561.0586,100.0
2025-01-24 11:00:00,565.32,566.18,564.88,566.18,2388.0,561.8736,562.7283,561.4363,562.7283,2388.0
2025-01-24 11:10:00,566.4,566.41,566.4,566.4,100.0,562.947,562.9569,562.947,562.947,100.0
2025-01-24 11:20:00,566.39,566.57,566.39,566.57,473.0,562.9371,563.116,562.9371,563.116,473.0
2025-01-24 11:30:00,566.45,566.45,566.44,566.45,100.0,562.9967,562.9967,562.9867,562.9967,100.0
2025-01-24 11:40:00,566.24,566.24,565.59,565.78,2315.0,562.788,562.788,562.1419,562.3308,2315.0
2025-01-24 11:50:00,566.0,566.19,565.55,566.05,5316.0,562.5494,562.7383,562.1022,562.5991,5316.0
2025-01-24 12:00:00,565.7,566.2,565.58,565.77,4205.0,562.2513,562.7482,562.132,562.3208,4205.0
2025-01-24 12:10:00,565.7,565.73,565.18,565.72,3843.0,562.2513,562.2811,561.7344,562.2711,3843.0
2025-01-24 12:20:00,565.87,566.04,565.86,566.04,724.0,562.4202,562.5892,562.4103,562.5892,724.0
2025-01-24 12:30:00,566.01,566.15,566.0,566.0,300.0,562.5594,562.6985,562.5494,562.5494,300.0
2025-01-24 12:40:00,565.61,565.61,564.86,565.29,2927.0,562.1618,562.1618,561.4164,561.8438,2927.0
2025-01-24 12:50:00,565.35,565.51,565.16,565.43,1334.0,561.9034,562.0624,561.7146,561.9829,1334.0
2025-01-24 13:00:00,565.61,566.0,565.41,566.0,583.0,562.1618,562.5494,561.963,562.5494,583.0
2025-01-24 13:10:00,565.96,565.97,565.49,565.62,1070.0,562.5097,562.5196,562.0425,562.1717,1070.0
2025-01-24 13:20:00,565.8,565.8,565.43,565.65,524.0,562.3507,562.3507,561.9829,562.2016,524.0
2025-01-24 13:30:00,565.74,565.85,565.73,565.85,300.0,562.291,562.4003,562.2811,562.4003,300.0
2025-01-24 13:40:00,565.61,565.99,565.33,565.56,1530.0,562.1618,562.5395,561.8835,562.1121,1530.0
2025-01-24 13:50:00,565.56,565.64,564.95,565.5,2400.0,562.1121,562.1916,561.5058,562.0525,2400.0
2025-01-24 14:00:00,565.56,565.56,565.12,565.33,849.0,562.1121,562.1121,561.6748,561.8835,849.0
2025-01-24 14:10:00,565.07,565.2,564.78,565.01,1059.0,561.6251,561.7543,561.3369,561.5655,1059.0
2025-01-24 14:20:00,564.96,565.02,564.52,564.85,4233.0,561.5158,561.5754,561.0785,561.4064,4233.0
2025-01-24 14:30:00,564.85,564.91,564.85,564.9,200.0,561.4064,561.4661,561.4064,561.4561,200.0
2025-01-24 14:40:00,564.8,564.82,564.45,564.45,2794.0,561.3567,561.3766,561.0089,561.0089,2794.0
2025-01-24 14:50:00,564.86,564.86,564.3,564.32,2045.0,561.4164,561.4164,560.8598,560.8797,2045.0
2025-01-24 15:00:00,564.22,564.66,564.08,564.08,2579.0,560.7803,561.2176,560.6411,560.6411,2579.0
2025-01-24 15:10:00,564.24,564.47,564.07,564.17,2976.0,560.8002,561.0288,560.6312,560.7306,2976.0
2025-01-24 15:20:00,564.11,564.16,563.69,563.7,2389.0,560.671,560.7206,560.2535,560.2635,2389.0
2025-01-24 15:30:00,563.82,563.82,562.74,563.11,7876.0,560.3827,560.3827,559.3093,559.6771,7876.0
2025-01-24 15:40:00,563.2,564.36,563.2,563.97,5196.0,559.7665,560.9194,559.7665,560.5318,5196.0
2025-01-24 15:50:00,563.61,564.46,563.03,563.79,28399.0,560.174,561.0188,559.5975,560.3529,28399.0
2025-01-27 09:30:00,558.95,563.74,557.58,561.91,10174.0,555.5424,560.3032,554.1808,558.4844,10174.0
2025-01-27 09:40:00,560.9,560.9,557.96,558.87,8322.0,557.4805,557.4805,554.5584,555.4629,8322.0
2025-01-27 09:50:00,558.18,561.23,558.13,561.23,2372.0,554.7771,557.8085,554.7274,557.8085,2372.0
2025-01-27 10:00:00,562.19,562.88,561.6,562.88,638.0,558.7627,559.4485,558.1763,559.4485,638.0
2025-01-27 10:10:00,561.57,562.26,560.2,560.2,2209.0,558.1464,558.8322,556.7848,556.7848,2209.0
2025-01-27 10:20:00,559.94,561.16,559.94,560.64,629.0,556.5264,557.7389,556.5264,557.2221,629.0
2025-01-27 10:30:00,560.59,560.82,559.14,559.58,3736.0,557.1724,557.401,555.7313,556.1686,3736.0
2025-01-27 10:40:00,559.47,561.05,559.08,560.45,3507.0,556.0592,557.6296,555.6716,557.0333,3507.0
2025-01-27 10:50:00,560.95,561.26,559.98,560.1,4096.0,557.5302,557.8383,556.5661,556.6854,4096.0
2025-01-27 11:00:00,559.83,560.25,558.82,559.52,3606.0,556.417,556.8345,555.4132,556.1089,3606.0
2025-01-27 11:10:00,559.63,560.28,559.22,559.86,1303.0,556.2183,556.8643,555.8108,556.4469,1303.0
2025-01-27 11:20:00,559.46,559.46,558.0,558.58,2060.0,556.0493,556.0493,554.5982,555.1747,2060.0
2025-01-27 11:30:00,559.01,559.01,558.03,558.03,1939.0,555.602,555.602,554.628,554.628,1939.0
2025-01-27 11:40:00,558.12,558.12,556.08,556.08,2770.0,554.7175,554.7175,552.6899,552.6899,2770.0
2025-01-27 11:50:00,556.04,556.58,555.64,556.05,2236.0,552.6502,553.1869,552.2526,552.6601,2236.0
2025-01-27 12:00:00,556.17,556.5,555.78,556.16,2452.0,552.7794,553.1073,552.3917,552.7694,2452.0
2025-01-27 12:10:00,556.5,557.0,556.04,556.04,2451.0,553.1073,553.6043,552.6502,552.6502,2451.0
2025-01-27 12:20:00,556.3,557.27,556.3,557.26,1660.0,552.9086,553.8727,552.9086,553.8627,1660.0
2025-01-27 12:30:00,557.19,557.19,557.18,557.19,200.0,553.7931,553.7931,553.7832,553.7931,200.0
2025-01-27 12:40:00,556.84,557.16,555.74,555.74,2410.0,553.4453,553.7633,552.352,552.352,2410.0
2025-01-27 12:50:00,555.21,555.21,554.17,554.18,2444.0,551.8252,551.8252,550.7916,550.8015,2444.0
2025-01-27 13:00:00,554.0,554.11,553.36,553.94,2616.0,550.6226,550.7319,549.9865,550.563,2616.0
2025-01-27 13:10:00,553.7,554.13,553.66,553.66,3937.0,550.3244,550.7518,550.2847,550.2847,3937.0
2025-01-27 13:20:00,553.84,554.31,553.81,554.31,500.0,550.4636,550.9307,550.4337,550.9307,500.0
2025-01-27 13:30:00,554.34,554.34,553.2,553.39,3591.0,550.9605,550.9605,549.8275,550.0163,3591.0
2025-01-27 13:40:00,553.59,554.58,553.59,554.58,1093.0,550.2151,551.1991,550.2151,551.1991,1093.0
2025-01-27 13:50:00,554.55,554.89,553.77,553.77,1381.0,551.1692,551.5072,550.394,550.394,1381.0
2025-01-27 14:00:00,554.61,554.8,554.4,554.52,1036.0,551.2289,551.4177,551.0202,551.1394,1036.0
2025-01-27 14:10:00,554.51,554.94,554.43,554.68,1536.0,551.1295,551.5569,551.05,551.2984,1536.0
2025-01-27 14:20:00,555.9,555.9,555.75,555.75,400.0,552.511,552.511,552.3619,552.3619,400.0
2025-01-27 14:30:00,557.4,557.91,557.36,557.61,1763.0,554.0019,554.5088,553.9621,554.2106,1763.0
2025-01-27 14:40:00,557.19,557.55,556.3,556.3,2228.0,553.7931,554.1509,552.9086,552.9086,2228.0
2025-01-27 14:50:00,556.47,556.62,555.99,556.03,2306.0,553.0775,553.2266,552.6005,552.6402,2306.0
2025-01-27 15:00:00,555.7,556.78,555.19,555.19,10151.0,552.3122,553.3856,551.8053,551.8053,10151.0
2025-01-27 15:10:00,555.42,557.91,555.41,557.91,1795.0,552.0339,554.5088,552.024,554.5088,1795.0
2025-01-27 15:20:00,558.33,558.75,557.8,557.93,2762.0,554.9262,555.3436,554.3994,554.5286,2762.0
2025-01-27 15:30:00,558.14,558.17,557.27,557.95,5702.0,554.7373,554.7672,553.8727,554.5485,5702.0
2025-01-27 15:40:00,558.57,560.75,558.31,560.75,3751.0,555.1647,557.3314,554.9063,557.3314,3751.0
2025-01-27 15:50:00,561.15,561.84,560.25,561.84,22754.0,557.729,558.4148,556.8345,558.4148,22754.0
2025-01-28 09:30:00,562.53,563.92,560.24,563.92,4859.0,559.1006,560.4821,556.8245,560.4821,4859.0
2025-01-28 09:40:00,564.35,565.2,562.46,563.1,3561.0,560.9095,561.7543,559.031,559.6671,3561.0
2025-01-28 09:50:00,563.14,565.95,563.14,565.95,4002.0,559.7069,562.4997,559.7069,562.4997,4002.0
2025-01-28 10:00:00,566.74,568.16,566.74,568.16,2803.0,563.2849,564.6963,563.2849,564.6963,2803.0
2025-01-28 10:10:00,568.25,568.25,566.36,566.36,2340.0,564.7857,564.7857,562.9072,562.9072,2340.0
2025-01-28 10:20:00,566.92,567.49,565.84,566.6,2878.0,563.4638,564.0303,562.3904,563.1458,2878.0
2025-01-28 10:30:00,566.6,568.46,566.4,568.46,4700.0,563.1458,564.9944,562.947,564.9944,4700.0
2025-01-28 10:40:00,569.2,570.95,569.09,570.95,2656.0,565.7299,567.4693,565.6206,567.4693,2656.0
2025-01-28 10:50:00,570.9,571.16,569.91,570.47,2120.0,567.4196,567.678,566.4356,566.9922,2120.0
2025-01-28 11:00:00,571.27,571.36,570.53,570.53,1386.0,567.7873,567.8768,567.0518,567.0518,1386.0
2025-01-28 11:10:00,571.03,571.65,570.99,571.65,1378.0,567.5488,568.165,567.509,568.165,1378.0
2025-01-28 11:20:00,571.22,571.23,568.91,568.92,3480.0,567.7376,567.7475,565.4417,565.4516,3480.0
2025-01-28 11:30:00,569.51,570.02,568.4,568.4,1388.0,566.038,566.5449,564.9348,564.9348,1388.0
2025-01-28 11:40:00,568.5,570.66,568.37,570.3,2080.0,565.0342,567.181,564.905,566.8232,2080.0
2025-01-28 11:50:00,570.01,570.59,569.28,570.59,2600.0,566.535,567.1114,565.8094,567.1114,2600.0
2025-01-28 12:00:00,570.47,571.05,569.92,571.05,1470.0,566.9922,567.5686,566.4455,567.5686,1470.0
2025-01-28 12:10:00,571.69,572.28,571.64,572.2,2611.0,568.2047,568.7911,568.155,568.7116,2611.0
2025-01-28 12:20:00,572.06,572.49,571.81,571.86,4170.0,568.5725,568.9999,568.324,568.3737,4170.0
2025-01-28 12:30:00,572.12,572.13,571.46,571.59,1754.0,568.6321,568.6421,567.9761,568.1054,1754.0
2025-01-28 12:40:00,571.48,572.26,571.46,571.5,1523.0,567.996,568.7713,567.9761,568.0159,1523.0
2025-01-28 12:50:00,571.82,572.92,571.81,572.26,3504.0,568.334,569.4272,568.324,568.7713,3504.0
2025-01-28 13:00:00,571.89,572.39,571.38,571.97,1853.0,568.4035,568.9005,567.8966,568.483,1853.0
2025-01-28 13:10:00,571.59,572.7,571.58,572.48,1581.0,568.1054,569.2086,568.0954,568.9899,1581.0
2025-01-28 13:20:00,572.69,572.73,572.28,572.54,1563.0,569.1986,569.2384,568.7911,569.0496,1563.0
2025-01-28 13:30:00,572.54,572.63,572.06,572.45,3556.0,569.0496,569.139,568.5725,568.9601,3556.0
2025-01-28 13:40:00,572.08,572.43,571.76,572.43,2202.0,568.5924,568.9402,568.2743,568.9402,2202.0
2025-01-28 13:50:00,572.55,572.67,572.42,572.67,2045.0,569.0595,569.1788,568.9303,569.1788,2045.0
2025-01-28 14:00:00,572.52,572.95,572.2,572.56,3105.0,569.0297,569.4571,568.7116,569.0694,3105.0
2025-01-28 14:10:00,572.58,572.58,572.07,572.54,2447.0,569.0893,569.0893,568.5824,569.0496,2447.0
2025-01-28 14:20:00,572.61,573.96,572.61,573.53,2842.0,569.1191,570.4609,569.1191,570.0335,2842.0
2025-01-28 14:30:00,573.95,574.22,573.57,574.22,3240.0,570.451,570.7193,570.0733,570.7193,3240.0
2025-01-28 14:40:00,574.23,574.84,574.22,574.84,3930.0,570.7293,571.3355,570.7193,571.3355,3930.0
2025-01-28 14:50:00,574.78,575.28,574.37,574.82,5100.0,571.2759,571.7729,570.8684,571.3157,5100.0
2025-01-28 15:00:00,574.88,575.62,574.7,575.19,3190.0,571.3753,572.1108,571.1964,571.6834,3190.0
2025-01-28 15:10:00,575.14,575.15,574.74,574.91,2277.0,571.6337,571.6436,571.2361,571.4051,2277.0
2025-01-28 15:20:00,575.29,575.46,574.53,574.85,3201.0,571.7828,571.9518,571.0274,571.3455,3201.0
2025-01-28 15:30:00,574.71,574.71,573.45,574.31,7082.0,571.2063,571.2063,569.954,570.8088,7082.0
2025-01-28 15:40:00,574.71,574.71,573.25,573.25,5147.0,571.2063,571.2063,569.7552,569.7552,5147.0
2025-01-28 15:50:00,573.14,573.56,571.53,571.62,42285.0,569.6459,570.0633,568.0457,568.1352,42285.0
2025-01-29 09:30:00,569.44,572.58,566.16,571.5,6479.0,565.9685,569.0893,562.7085,568.0159,6479.0
2025-01-29 09:40:00,572.16,574.79,570.29,574.54,6027.0,568.6719,571.2858,566.8133,571.0374,6027.0
2025-01-29 09:50:00,574.36,576.61,574.36,576.5,2924.0,570.8585,573.0947,570.8585,572.9854,2924.0
2025-01-29 10:00:00,576.46,577.89,576.25,576.25,5492.0,572.9457,574.3669,572.7369,572.7369,5492.0
2025-01-29 10:10:00,574.83,575.25,573.9,574.37,2651.0,571.3256,571.743,570.4013,570.8684,2651.0
2025-01-29 10:20:00,574.39,575.41,574.39,575.41,2454.0,570.8883,571.9021,570.8883,571.9021,2454.0
2025-01-29 10:30:00,575.0,576.24,575.0,575.82,3262.0,571.4946,572.727,571.4946,572.3096,3262.0
2025-01-29 10:40:00,577.09,577.09,576.0,576.0,1460.0,573.5718,573.5718,572.4885,572.4885,1460.0
2025-01-29 10:50:00,576.03,576.18,575.48,576.11,1293.0,572.5183,572.6674,571.9716,572.5978,1293.0
2025-01-29 11:00:00,576.84,576.87,575.86,575.86,2530.0,573.3233,573.3532,572.3493,572.3493,2530.0
2025-01-29 11:10:00,576.14,576.7,575.89,576.47,816.0,572.6276,573.1842,572.3791,572.9556,816.0
2025-01-29 11:20:00,576.76,576.84,575.63,576.1,27840.0,573.2438,573.3233,572.1207,572.5879,27840.0
2025-01-29 11:30:00,576.11,576.25,576.08,576.08,2700.0,572.5978,572.7369,572.568,572.568,2700.0
2025-01-29 11:40:00,576.27,577.0,575.96,577.0,4518.0,572.7568,573.4824,572.4487,573.4824,4518.0
2025-01-29 11:50:00,576.84,577.0,576.28,576.28,2169.0,573.3233,573.4824,572.7668,572.7668,2169.0
2025-01-29 12:00:00,576.64,576.87,576.52,576.7,2560.0,573.1246,573.3532,573.0053,573.1842,2560.0
2025-01-29 12:10:00,576.69,576.97,576.12,576.4,3697.0,573.1743,573.4526,572.6077,572.886,3697.0
2025-01-29 12:20:00,576.38,576.95,576.37,576.52,1212.0,572.8662,573.4327,572.8562,573.0053,1212.0
2025-01-29 12:30:00,576.84,576.84,575.32,575.49,9260.0,573.3233,573.3233,571.8126,571.9816,9260.0
2025-01-29 12:40:00,575.3,575.3,574.81,575.13,8269.0,571.7927,571.7927,571.3057,571.6238,8269.0
2025-01-29 12:50:00,574.7,575.35,574.2,574.7,7077.0,571.1964,571.8424,570.6994,571.1964,7077.0
2025-01-29 13:00:00,574.59,574.59,571.86,574.46,7137.0,571.0871,571.0871,568.3737,570.9579,7137.0
2025-01-29 13:10:00,574.45,575.24,573.41,574.0,12009.0,570.9479,571.7331,569.9143,570.5007,12009.0
2025-01-29 13:20:00,574.35,574.92,574.08,574.92,1426.0,570.8485,571.4151,570.5802,571.4151,1426.0
2025-01-29 13:30:00,574.88,575.87,574.87,575.25,3410.0,571.3753,572.3593,571.3654,571.743,3410.0
2025-01-29 13:40:00,575.11,575.11,572.95,574.19,12189.0,571.6039,571.6039,569.4571,570.6895,12189.0
2025-01-29 13:50:00,573.83,574.52,573.57,574.52,3405.0,570.3317,571.0175,570.0733,571.0175,3405.0
2025-01-29 14:00:00,573.88,575.32,572.33,573.06,10057.0,570.3814,571.8126,568.8408,569.5664,10057.0
2025-01-29 14:10:00,572.34,573.34,571.84,572.96,6683.0,568.8508,569.8447,568.3538,569.467,6683.0
2025-01-29 14:20:00,572.85,573.35,572.58,573.35,1045.0,569.3577,569.8546,569.0893,569.8546,1045.0
2025-01-29 14:30:00,573.86,575.71,573.86,575.71,8345.0,570.3615,572.2002,570.3615,572.2002,8345.0
2025-01-29 14:40:00,577.2,577.2,575.44,575.72,16199.0,573.6812,573.6812,571.9319,572.2102,16199.0
2025-01-29 14:50:00,575.51,576.98,575.13,575.13,11019.0,572.0015,573.4625,571.6238,571.6238,11019.0
2025-01-29 15:00:00,574.39,574.39,572.81,574.01,5511.0,570.8883,570.8883,569.3179,570.5106,5511.0
2025-01-29 15:10:00,574.53,575.18,573.25,573.92,6930.0,571.0274,571.6735,569.7552,570.4211,6930.0
2025-01-29 15:20:00,574.6,575.64,574.5,574.84,14750.0,571.097,572.1307,570.9976,571.3355,14750.0
2025-01-29 15:30:00,574.85,575.19,572.35,572.58,8674.0,571.3455,571.6834,568.8607,569.0893,8674.0
2025-01-29 15:40:00,572.6,573.73,572.14,573.61,16926.0,569.1092,570.2323,568.652,570.113,16926.0
2025-01-29 15:50:00,574.69,575.9,573.01,575.9,49882.0,571.1865,572.3891,569.5167,572.3891,49882.0
2025-01-30 09:30:00,581.41,582.05,551.25,558.45,15449.0,577.8655,578.5016,547.8894,555.0455,15449.0
2025-01-30 09:40:00,555.71,556.05,546.37,548.36,13831.0,552.3222,552.6601,543.0391,545.017,13831.0
2025-01-30 09:50:00,549.28,551.84,547.81,550.31,12328.0,545.9314,548.4758,544.4703,546.9551,12328.0
2025-01-30 10:00:00,548.63,550.71,541.52,544.29,19599.0,545.2853,547.3526,538.2187,540.9718,19599.0
2025-01-30 10:10:00,543.0,544.59,536.38,537.57,26752.0,539.6896,541.27,533.11,534.2928,26752.0
2025-01-30 10:20:00,538.31,539.9,532.83,539.9,9676.0,535.0282,536.6085,529.5816,536.6085,9676.0
2025-01-30 10:30:00,539.11,550.56,538.07,549.27,22412.0,535.8234,547.2036,534.7897,545.9214,22412.0
2025-01-30 10:40:00,549.27,552.35,547.78,552.25,17405.0,545.9214,548.9826,544.4405,548.8833,17405.0
2025-01-30 10:50:00,551.76,551.76,546.9,548.43,13673.0,548.3962,548.3962,543.5659,545.0865,13673.0
2025-01-30 11:00:00,548.43,549.1,545.97,546.81,10431.0,545.0865,545.7525,542.6415,543.4764,10431.0
2025-01-30 11:10:00,546.81,549.25,545.67,547.93,14265.0,543.4764,545.9015,542.3434,544.5896,14265.0
2025-01-30 11:20:00,548.3,548.71,545.76,547.92,11369.0,544.9573,545.3648,542.4328,544.5797,11369.0
2025-01-30 11:30:00,547.92,548.38,546.94,548.12,6569.0,544.5797,545.0369,543.6056,544.7784,6569.0
2025-01-30 11:40:00,548.0,551.42,548.0,551.37,12776.0,544.6592,548.0583,544.6592,548.0086,12776.0
2025-01-30 11:50:00,552.07,553.16,551.03,552.35,7762.0,548.7044,549.7877,547.6707,548.9826,7762.0
2025-01-30 12:00:00,552.47,553.75,551.57,553.75,9122.0,549.1019,550.3741,548.2074,550.3741,9122.0
2025-01-30 12:10:00,553.98,556.22,553.47,555.52,8735.0,550.6027,552.8291,550.0958,552.1333,8735.0
2025-01-30 12:20:00,555.57,556.09,553.66,554.17,8973.0,552.183,552.6998,550.2847,550.7916,8973.0
2025-01-30 12:30:00,554.19,557.75,554.18,557.39,5303.0,550.8114,554.3497,550.8015,553.9919,5303.0
2025-01-30 12:40:00,557.2,557.26,554.74,555.5,6974.0,553.8031,553.8627,551.3581,552.1134,6974.0
2025-01-30 12:50:00,555.69,557.16,555.0,557.15,7594.0,552.3023,553.7633,551.6165,553.7534,7594.0
2025-01-30 13:00:00,556.64,556.73,554.93,556.45,5021.0,553.2465,553.3359,551.5469,553.0577,5021.0
2025-01-30 13:10:00,556.16,557.72,555.04,555.04,5591.0,552.7694,554.3199,551.6562,551.6562,5591.0
2025-01-30 13:20:00,555.15,555.5,552.32,553.56,9161.0,551.7656,552.1134,548.9528,550.1853,9161.0
2025-01-30 13:30:00,553.56,555.61,553.56,555.61,4329.0,550.1853,552.2228,550.1853,552.2228,4329.0
2025-01-30 13:40:00,555.61,555.96,554.51,555.03,6082.0,552.2228,552.5706,551.1295,551.6463,6082.0
2025-01-30 13:50:00,555.03,555.74,554.22,554.29,12183.0,551.6463,552.352,550.8412,550.9108,12183.0
2025-01-30 14:00:00,553.67,553.77,551.5,552.33,7046.0,550.2946,550.394,548.1378,548.9628,7046.0
2025-01-30 14:10:00,552.48,554.69,552.48,554.52,4517.0,549.1119,551.3084,549.1119,551.1394,4517.0
2025-01-30 14:20:00,554.25,555.23,553.88,554.92,6044.0,550.8711,551.8451,550.5033,551.537,6044.0
2025-01-30 14:30:00,554.92,554.92,553.99,554.06,2355.0,551.537,551.537,550.6126,550.6822,2355.0
2025-01-30 14:40:00,554.44,555.04,553.34,554.71,7014.0,551.0599,551.6562,549.9666,551.3283,7014.0
2025-01-30 14:50:00,554.71,554.71,552.63,553.55,32912.0,551.3283,551.3283,549.2609,550.1753,32912.0
2025-01-30 15:00:00,553.95,554.56,553.5,553.75,4768.0,550.5729,551.1792,550.1256,550.3741,4768.0
2025-01-30 15:10:00,553.98,553.98,552.62,552.84,6960.0,550.6027,550.6027,549.251,549.4697,6960.0
2025-01-30 15:20:00,552.89,553.13,551.18,551.19,10572.0,549.5194,549.7579,547.8198,547.8297,10572.0
2025-01-30 15:30:00,551.11,551.95,549.88,549.88,19620.0,547.7502,548.5851,546.5277,546.5277,19620.0
2025-01-30 15:40:00,549.87,549.87,546.63,548.29,17637.0,546.5178,546.5178,543.2975,544.9474,17637.0
2025-01-30 15:50:00,548.7,550.66,547.49,547.85,66788.0,545.3549,547.303,544.1523,544.5101,66788.0
2025-01-31 09:30:00,545.17,546.5,543.1,545.83,13981.0,541.8464,543.1683,539.789,542.5024,13981.0
2025-01-31 09:40:00,545.17,545.17,538.68,543.72,6967.0,541.8464,541.8464,535.396,540.4053,6967.0
2025-01-31 09:50:00,542.22,544.85,542.02,543.39,10120.0,538.9144,541.5284,538.7156,540.0773,10120.0
2025-01-31 10:00:00,542.56,542.79,540.12,541.83,10422.0,539.2523,539.4809,536.8272,538.5268,10422.0
2025-01-31 10:10:00,542.29,543.06,539.82,541.79,11561.0,538.984,539.7493,536.529,538.487,11561.0
2025-01-31 10:20:00,540.77,542.71,540.45,540.97,5225.0,537.4732,539.4014,537.1552,537.672,5225.0
2025-01-31 10:30:00,540.92,541.72,539.27,539.9,5782.0,537.6223,538.4175,535.9824,536.6085,5782.0
2025-01-31 10:40:00,539.9,540.91,539.7,540.34,12123.0,536.6085,537.6124,536.4098,537.0459,12123.0
2025-01-31 10:50:00,539.84,540.33,537.72,537.72,7172.0,536.5489,537.0359,534.4418,534.4418,7172.0
2025-01-31 11:00:00,538.34,540.27,537.78,540.27,5783.0,535.0581,536.9763,534.5015,536.9763,5783.0
2025-01-31 11:10:00,540.35,540.96,538.32,538.5,14176.0,537.0558,537.6621,535.0382,535.2171,14176.0
2025-01-31 11:20:00,539.18,540.88,538.74,540.47,5651.0,535.8929,537.5826,535.4556,537.1751,5651.0
2025-01-31 11:30:00,540.84,542.76,540.84,542.52,6983.0,537.5428,539.4511,537.5428,539.2126,6983.0
2025-01-31 11:40:00,542.52,542.6,541.1,542.38,3563.0,539.2126,539.2921,537.8012,539.0734,3563.0
2025-01-31 11:50:00,542.59,542.59,541.43,542.07,4942.0,539.2821,539.2821,538.1292,538.7653,4942.0
2025-01-31 12:00:00,542.03,542.12,541.53,541.87,4738.0,538.7256,538.815,538.2286,538.5665,4738.0
2025-01-31 12:10:00,542.43,542.76,541.72,542.51,3512.0,539.1231,539.4511,538.4175,539.2026,3512.0
2025-01-31 12:20:00,542.84,542.91,542.12,542.19,4502.0,539.5306,539.6002,538.815,538.8846,4502.0
2025-01-31 12:30:00,542.57,542.99,542.0,542.68,6618.0,539.2623,539.6797,538.6957,539.3716,6618.0
2025-01-31 12:40:00,542.57,543.7,542.5,543.69,2438.0,539.2623,540.3854,539.1927,540.3754,2438.0
2025-01-31 12:50:00,544.08,545.23,543.98,544.64,6162.0,540.7631,541.9061,540.6637,541.3197,6162.0
2025-01-31 13:00:00,543.53,545.92,543.53,545.05,1717.0,540.2164,542.5918,540.2164,541.7272,1717.0
2025-01-31 13:10:00,545.75,547.14,545.14,545.14,3259.0,542.4229,543.8044,541.8166,541.8166,3259.0
2025-01-31 13:20:00,545.14,545.79,543.36,544.37,2653.0,541.8166,542.4626,540.0475,541.0513,2653.0
2025-01-31 13:30:00,543.28,543.54,541.69,541.94,3831.0,539.9679,540.2264,538.3876,538.6361,3831.0
2025-01-31 13:40:00,542.79,544.05,542.72,544.05,3674.0,539.4809,540.7332,539.4114,540.7332,3674.0
2025-01-31 13:50:00,544.29,544.91,543.3,543.68,3656.0,540.9718,541.588,539.9878,540.3655,3656.0
2025-01-31 14:00:00,543.46,543.46,541.82,542.04,2150.0,540.1468,540.1468,538.5168,538.7355,2150.0
2025-01-31 14:10:00,542.51,542.98,542.51,542.51,1660.0,539.2026,539.6698,539.2026,539.2026,1660.0
2025-01-31 14:20:00,542.61,544.42,542.57,543.91,4075.0,539.302,541.101,539.2623,540.5941,4075.0
2025-01-31 14:30:00,543.91,545.3,543.4,544.53,8025.0,540.5941,541.9756,540.0872,541.2103,8025.0
2025-01-31 14:40:00,544.03,544.53,542.28,543.13,3455.0,540.7134,541.2103,538.974,539.8189,3455.0
2025-01-31 14:50:00,543.12,543.52,542.47,543.09,12744.0,539.8089,540.2065,539.1629,539.7791,12744.0
2025-01-31 15:00:00,542.62,542.62,540.88,541.25,4745.0,539.312,539.312,537.5826,537.9503,4745.0
2025-01-31 15:10:00,541.17,542.9,540.97,542.38,9066.0,537.8708,539.5903,537.672,539.0734,9066.0
2025-01-31 15:20:00,542.87,542.98,541.8,542.22,5835.0,539.5604,539.6698,538.497,538.9144,5835.0
2025-01-31 15:30:00,542.35,543.09,541.34,541.71,11160.0,539.0436,539.7791,538.0398,538.4075,11160.0
2025-01-31 15:40:00,542.08,543.66,541.96,543.27,5338.0,538.7753,540.3456,538.656,539.958,5338.0
2025-01-31 15:50:00,544.09,545.37,542.31,542.99,42039.0,540.773,542.0452,539.0039,539.6797,42039.0
2025-02-03 09:30:00,533.5,536.3,530.91,530.91,13952.0,530.2476,533.0305,527.6734,527.6734,13952.0
2025-02-03 09:40:00,530.84,530.84,526.22,527.17,9482.0,527.6038,527.6038,523.0119,523.9562,9482.0
2025-02-03 09:50:00,526.12,527.32,524.96,525.05,7535.0,522.9126,524.1052,521.7596,521.8491,7535.0
2025-02-03 10:00:00,524.96,527.5,523.95,527.23,2965.0,521.7596,524.2841,520.7558,524.0158,2965.0
2025-02-03 10:10:00,527.17,527.93,525.79,525.95,4717.0,523.9562,524.7115,522.5846,522.7436,4717.0
2025-02-03 10:20:00,525.33,529.9,525.0,529.9,5234.0,522.1274,526.6695,521.7994,526.6695,5234.0
2025-02-03 10:30:00,529.74,532.76,528.99,532.76,9138.0,526.5105,529.5121,525.7651,529.5121,9138.0
2025-02-03 10:40:00,532.15,535.49,532.15,533.97,5310.0,528.9058,532.2254,528.9058,530.7147,5310.0
2025-02-03 10:50:00,534.58,535.8,534.16,534.64,2893.0,531.321,532.5335,530.9035,531.3806,2893.0
2025-02-03 11:00:00,533.83,534.33,531.41,532.82,1699.0,530.5756,531.0725,528.1703,529.5717,1699.0
2025-02-03 11:10:00,533.57,534.55,532.59,534.45,5041.0,530.3171,531.2912,529.3431,531.1918,5041.0
2025-02-03 11:20:00,534.56,534.69,532.92,533.22,2013.0,531.3011,531.4303,529.6711,529.9693,2013.0
2025-02-03 11:30:00,532.83,535.52,532.15,535.05,2786.0,529.5816,532.2553,528.9058,531.7881,2786.0
2025-02-03 11:40:00,534.97,535.92,534.96,535.05,2283.0,531.7086,532.6528,531.6987,531.7881,2283.0
2025-02-03 11:50:00,535.38,535.73,533.27,533.9,3590.0,532.1161,532.464,530.019,530.6451,3590.0
2025-02-03 12:00:00,533.9,534.82,533.75,534.71,1754.0,530.6451,531.5595,530.496,531.4502,1754.0
2025-02-03 12:10:00,534.8,535.47,534.03,535.46,2256.0,531.5396,532.2056,530.7743,532.1956,2256.0
2025-02-03 12:20:00,535.55,536.68,535.54,536.14,4272.0,532.2851,533.4082,532.2751,532.8715,4272.0
2025-02-03 12:30:00,536.01,536.01,534.89,535.21,2923.0,532.7423,532.7423,531.6291,531.9471,2923.0
2025-02-03 12:40:00,535.22,535.22,534.69,534.69,742.0,531.9571,531.9571,531.4303,531.4303,742.0
2025-02-03 12:50:00,535.74,536.66,535.36,536.12,2398.0,532.4739,533.3883,532.0962,532.8516,2398.0
2025-02-03 13:00:00,535.4,536.42,533.67,535.63,7080.0,532.136,533.1498,530.4165,532.3646,7080.0
2025-02-03 13:10:00,535.63,536.8,535.34,536.18,1808.0,532.3646,533.5274,532.0763,532.9112,1808.0
2025-02-03 13:20:00,536.18,536.87,536.18,536.87,1587.0,532.9112,533.597,532.9112,533.597,1587.0
2025-02-03 13:30:00,537.01,537.33,536.63,537.12,846.0,533.7362,534.0542,533.3585,533.8455,846.0
2025-02-03 13:40:00,536.73,537.03,536.28,537.0,2103.0,533.4579,533.756,533.0106,533.7262,2103.0
2025-02-03 13:50:00,537.5,537.63,537.3,537.38,2090.0,534.2232,534.3524,534.0244,534.1039,2090.0
2025-02-03 14:00:00,537.2,537.29,536.55,536.55,1852.0,533.925,534.0145,533.279,533.279,1852.0
2025-02-03 14:10:00,536.88,537.91,536.52,537.76,3442.0,533.607,534.6307,533.2492,534.4816,3442.0
2025-02-03 14:20:00,537.63,538.21,537.28,537.31,3681.0,534.3524,534.9289,534.0045,534.0343,3681.0
2025-02-03 14:30:00,537.42,537.9,537.42,537.44,1022.0,534.1437,534.6207,534.1437,534.1635,1022.0
2025-02-03 14:40:00,537.17,538.49,537.17,538.18,2253.0,533.8952,535.2071,533.8952,534.899,2253.0
2025-02-03 14:50:00,538.18,538.18,537.4,537.73,2568.0,534.899,534.899,534.1238,534.4518,2568.0
2025-02-03 15:00:00,537.57,537.81,537.3,537.42,1977.0,534.2928,534.5313,534.0244,534.1437,1977.0
2025-02-03 15:10:00,537.51,537.73,537.3,537.72,2158.0,534.2331,534.4518,534.0244,534.4418,2158.0
2025-02-03 15:20:00,537.72,537.82,536.14,536.14,2728.0,534.4418,534.5412,532.8715,532.8715,2728.0
2025-02-03 15:30:00,536.14,537.73,535.96,537.12,6139.0,532.8715,534.4518,532.6926,533.8455,6139.0
2025-02-03 15:40:00,537.34,537.37,536.44,536.97,5785.0,534.0642,534.094,533.1696,533.6964,5785.0
2025-02-03 15:50:00,537.01,538.32,536.42,537.37,26772.0,533.7362,535.0382,533.1498,534.094,26772.0
2025-02-04 09:30:00,537.04,538.5,535.04,536.04,13760.0,533.766,535.2171,531.7782,532.7721,13760.0
2025-02-04 09:40:00,534.03,534.06,532.72,533.7,2274.0,530.7743,530.8042,529.4723,530.4463,2274.0
2025-02-04 09:50:00,532.64,533.62,531.0,532.3,3693.0,529.3928,530.3668,527.7628,529.0549,3693.0
2025-02-04 10:00:00,532.51,536.27,531.27,536.26,5286.0,529.2636,533.0007,528.0312,532.9907,5286.0
2025-02-04 10:10:00,536.39,536.62,535.3,536.62,3678.0,533.1199,533.3485,532.0366,533.3485,3678.0
2025-02-04 10:20:00,536.61,537.06,535.66,536.44,5128.0,533.3386,533.7859,532.3944,533.1696,5128.0
2025-02-04 10:30:00,535.66,537.16,535.66,535.98,669.0,532.3944,533.8853,532.3944,532.7124,669.0
2025-02-04 10:40:00,535.68,535.68,534.85,535.35,1190.0,532.4143,532.4143,531.5893,532.0863,1190.0
2025-02-04 10:50:00,535.22,535.4,534.52,534.52,1097.0,531.9571,532.136,531.2613,531.2613,1097.0
2025-02-04 11:00:00,535.17,536.12,535.16,535.75,500.0,531.9074,532.8516,531.8974,532.4838,500.0
2025-02-04 11:10:00,535.89,536.62,535.89,536.35,1238.0,532.623,533.3485,532.623,533.0802,1238.0
2025-02-04 11:20:00,536.35,537.81,536.34,537.2,2980.0,533.0802,534.5313,533.0703,533.925,2980.0
2025-02-04 11:30:00,537.32,537.33,536.45,536.85,2817.0,534.0443,534.0542,533.1796,533.5771,2817.0
2025-02-04 11:40:00,537.21,537.26,535.79,536.32,6476.0,533.9349,533.9846,532.5236,533.0504,6476.0
2025-02-04 11:50:00,535.99,537.82,535.99,537.6,1089.0,532.7224,534.5412,532.7224,534.3226,1089.0
2025-02-04 12:00:00,537.86,538.31,537.41,538.01,7607.0,534.581,535.0282,534.1337,534.7301,7607.0
2025-02-04 12:10:00,537.98,537.98,536.41,536.41,5333.0,534.7003,534.7003,533.1398,533.1398,5333.0
2025-02-04 12:20:00,536.65,537.17,535.77,535.77,2376.0,533.3784,533.8952,532.5037,532.5037,2376.0
2025-02-04 12:30:00,535.8,536.35,535.66,536.17,500.0,532.5335,533.0802,532.3944,532.9013,500.0
2025-02-04 12:40:00,535.69,536.34,535.69,536.34,1052.0,532.4242,533.0703,532.4242,533.0703,1052.0
2025-02-04 12:50:00,536.35,536.74,536.19,536.72,3948.0,533.0802,533.4678,532.9212,533.4479,3948.0
2025-02-04 13:00:00,536.72,537.27,536.02,536.21,2420.0,533.4479,533.9946,532.7522,532.941,2420.0
2025-02-04 13:10:00,535.83,536.58,535.83,536.13,4320.0,532.5634,533.3088,532.5634,532.8615,4320.0
2025-02-04 13:20:00,536.13,536.22,536.13,536.22,200.0,532.8615,532.951,532.8615,532.951,200.0
2025-02-04 13:30:00,536.29,536.49,534.91,534.91,9827.0,533.0206,533.2193,531.649,531.649,9827.0
2025-02-04 13:40:00,534.89,534.89,534.32,534.69,4096.0,531.6291,531.6291,531.0626,531.4303,4096.0
2025-02-04 13:50:00,534.7,535.31,534.24,534.61,5408.0,531.4402,532.0465,530.9831,531.3508,5408.0
2025-02-04 14:00:00,534.61,535.22,534.41,534.72,10380.0,531.3508,531.9571,531.152,531.4601,10380.0
2025-02-04 14:10:00,534.78,535.43,534.38,535.05,5920.0,531.5198,532.1658,531.1222,531.7881,5920.0
2025-02-04 14:20:00,535.05,535.05,534.64,534.72,7546.0,531.7881,531.7881,531.3806,531.4601,7546.0
2025-02-04 14:30:00,534.85,535.95,534.52,535.95,9799.0,531.5893,532.6826,531.2613,532.6826,9799.0
2025-02-04 14:40:00,535.93,535.93,535.46,535.83,2337.0,532.6628,532.6628,532.1956,532.5634,2337.0
2025-02-04 14:50:00,535.83,535.89,534.92,535.02,9014.0,532.5634,532.623,531.6589,531.7583,9014.0
2025-02-04 15:00:00,535.02,535.17,534.38,535.17,3932.0,531.7583,531.9074,531.1222,531.9074,3932.0
2025-02-04 15:10:00,534.75,535.69,534.75,535.21,6834.0,531.4899,532.4242,531.4899,531.9471,6834.0
2025-02-04 15:20:00,534.94,535.0,533.64,533.93,5450.0,531.6788,531.7384,530.3867,530.6749,5450.0
2025-02-04 15:30:00,534.2,534.59,533.74,534.5,9251.0,530.9433,531.3309,530.4861,531.2415,9251.0
2025-02-04 15:40:00,534.28,534.73,533.69,534.38,10307.0,531.0228,531.4701,530.4364,531.1222,10307.0
2025-02-04 15:50:00,534.75,537.11,534.44,535.58,55134.0,531.4899,533.8356,531.1818,532.3149,55134.0
2025-02-05 09:30:00,537.32,537.51,533.18,537.03,6277.0,534.0443,534.2331,529.9295,533.756,6277.0
2025-02-05 09:40:00,537.15,538.69,536.86,536.86,724.0,533.8753,535.4059,533.5871,533.5871,724.0
2025-02-05 09:50:00,537.14,537.14,535.81,535.82,306.0,533.8654,533.8654,532.5435,532.5534,306.0
2025-02-05 10:00:00,536.14,536.27,533.37,534.36,2191.0,532.8715,533.0007,530.1184,531.1023,2191.0
2025-02-05 10:10:00,535.39,536.71,535.39,536.28,1097.0,532.126,533.438,532.126,533.0106,1097.0
2025-02-05 10:20:00,535.88,536.85,535.78,536.85,554.0,532.6131,533.5771,532.5137,533.5771,554.0
2025-02-05 10:30:00,536.33,536.33,535.93,536.26,477.0,533.0603,533.0603,532.6628,532.9907,477.0
2025-02-05 10:40:00,535.76,536.34,535.69,536.25,521.0,532.4938,533.0703,532.4242,532.9808,521.0
2025-02-05 10:50:00,535.38,535.86,534.27,534.32,1710.0,532.1161,532.5932,531.0129,531.0626,1710.0
2025-02-05 11:00:00,535.1,535.1,534.69,535.0,740.0,531.8378,531.8378,531.4303,531.7384,740.0
2025-02-05 11:10:00,535.07,535.08,533.34,533.56,1643.0,531.808,531.8179,530.0885,530.3072,1643.0
2025-02-05 11:20:00,533.06,534.2,532.01,534.2,773.0,529.8102,530.9433,528.7666,530.9433,773.0
2025-02-05 11:30:00,534.66,534.66,534.64,534.64,300.0,531.4005,531.4005,531.3806,531.3806,300.0
2025-02-05 11:40:00,534.44,534.71,534.23,534.46,1848.0,531.1818,531.4502,530.9731,531.2017,1848.0
2025-02-05 11:50:00,534.5,535.52,534.5,534.83,1356.0,531.2415,532.2553,531.2415,531.5695,1356.0
2025-02-05 12:00:00,534.84,535.41,534.83,534.87,601.0,531.5794,532.1459,531.5695,531.6092,601.0
2025-02-05 12:10:00,534.28,534.61,533.07,533.18,4378.0,531.0228,531.3508,529.8202,529.9295,4378.0
2025-02-05 12:20:00,533.05,534.54,532.97,534.51,1100.0,529.8003,531.2812,529.7208,531.2514,1100.0
2025-02-05 12:30:00,534.56,535.4,534.56,535.29,2294.0,531.3011,532.136,531.3011,532.0267,2294.0
2025-02-05 12:40:00,535.34,537.29,535.34,537.09,1003.0,532.0763,534.0145,532.0763,533.8157,1003.0
2025-02-05 12:50:00,537.08,537.27,536.76,536.76,971.0,533.8057,533.9946,533.4877,533.4877,971.0
2025-02-05 13:00:00,537.12,537.48,537.01,537.01,853.0,533.8455,534.2033,533.7362,533.7362,853.0
2025-02-05 13:10:00,537.06,537.72,537.05,537.15,1573.0,533.7859,534.4418,533.7759,533.8753,1573.0
2025-02-05 13:20:00,537.07,537.23,536.99,537.23,895.0,533.7958,533.9548,533.7163,533.9548,895.0
2025-02-05 13:30:00,537.23,538.01,537.23,538.0,880.0,533.9548,534.7301,533.9548,534.7201,880.0
2025-02-05 13:40:00,537.91,538.18,537.9,538.18,290.0,534.6307,534.899,534.6207,534.899,290.0
2025-02-05 13:50:00,538.1,538.1,537.02,537.02,1066.0,534.8195,534.8195,533.7461,533.7461,1066.0
2025-02-05 14:00:00,536.48,536.7,535.31,535.31,9166.0,533.2094,533.4281,532.0465,532.0465,9166.0
2025-02-05 14:10:00,535.45,535.51,534.97,535.17,2542.0,532.1857,532.2453,531.7086,531.9074,2542.0
2025-02-05 14:20:00,535.2,535.34,534.74,535.06,1849.0,531.9372,532.0763,531.48,531.7981,1849.0
2025-02-05 14:30:00,535.11,535.31,535.01,535.22,2922.0,531.8477,532.0465,531.7484,531.9571,2922.0
2025-02-05 14:40:00,535.06,535.09,534.12,534.12,1367.0,531.7981,531.8279,530.8638,530.8638,1367.0
2025-02-05 14:50:00,534.28,534.65,533.57,533.93,2194.0,531.0228,531.3906,530.3171,530.6749,2194.0
2025-02-05 15:00:00,533.66,535.31,533.66,535.12,2175.0,530.4066,532.0465,530.4066,531.8577,2175.0
2025-02-05 15:10:00,535.1,535.69,535.09,535.66,572.0,531.8378,532.4242,531.8279,532.3944,572.0
2025-02-05 15:20:00,536.72,537.57,536.72,537.44,5145.0,533.4479,534.2928,533.4479,534.1635,5145.0
2025-02-05 15:30:00,537.17,537.17,536.55,536.99,2344.0,533.8952,533.8952,533.279,533.7163,2344.0
2025-02-05 15:40:00,536.99,537.15,536.17,537.0,9952.0,533.7163,533.8753,532.9013,533.7262,9952.0
2025-02-05 15:50:00,538.6,539.07,537.45,538.28,25777.0,535.3165,535.7836,534.1735,534.9984,25777.0
2025-02-06 09:30:00,542.54,543.91,538.95,538.97,9542.0,539.2325,540.5941,535.6643,535.6842,9542.0
2025-02-06 09:40:00,540.3,541.43,539.24,540.63,2579.0,537.0061,538.1292,535.9526,537.3341,2579.0
2025-02-06 09:50:00,540.42,540.62,539.09,540.19,9975.0,537.1254,537.3242,535.8035,536.8968,9975.0
2025-02-06 10:00:00,540.19,541.53,540.19,540.98,1958.0,536.8968,538.2286,536.8968,537.682,1958.0
2025-02-06 10:10:00,541.76,542.08,541.01,541.31,6191.0,538.4572,538.7753,537.7118,538.01,6191.0
2025-02-06 10:20:00,541.01,541.31,539.68,540.44,2177.0,537.7118,538.01,536.3899,537.1453,2177.0
2025-02-06 10:30:00,539.81,540.58,539.78,539.8,2672.0,536.5191,537.2844,536.4893,536.5092,2672.0
2025-02-06 10:40:00,539.8,540.53,539.8,540.25,4537.0,536.5092,537.2347,536.5092,536.9564,4537.0
2025-02-06 10:50:00,540.25,541.5,540.04,541.5,5261.0,536.9564,538.1988,536.7477,538.1988,5261.0
2025-02-06 11:00:00,541.59,541.9,540.64,540.7,2271.0,538.2882,538.5964,537.344,537.4037,2271.0
2025-02-06 11:10:00,541.02,541.55,540.78,541.14,2440.0,537.7217,538.2485,537.4832,537.841,2440.0
2025-02-06 11:20:00,541.5,542.45,541.44,541.57,6449.0,538.1988,539.143,538.1392,538.2684,6449.0
2025-02-06 11:30:00,542.06,542.25,540.12,542.25,8521.0,538.7554,538.9442,536.8272,538.9442,8521.0
2025-02-06 11:40:00,541.84,542.56,541.84,542.37,3180.0,538.5367,539.2523,538.5367,539.0635,3180.0
2025-02-06 11:50:00,542.13,543.95,542.13,543.06,9102.0,538.825,540.6339,538.825,539.7493,9102.0
2025-02-06 12:00:00,542.91,543.19,542.81,543.03,1549.0,539.6002,539.8785,539.5008,539.7195,1549.0
2025-02-06 12:10:00,542.86,543.24,542.81,543.09,2282.0,539.5505,539.9282,539.5008,539.7791,2282.0
2025-02-06 12:20:00,543.12,543.27,542.83,542.9,1332.0,539.8089,539.958,539.5207,539.5903,1332.0
2025-02-06 12:30:00,542.83,542.83,542.06,542.29,7776.0,539.5207,539.5207,538.7554,538.984,7776.0
2025-02-06 12:40:00,542.03,542.69,541.98,542.19,2704.0,538.7256,539.3815,538.6759,538.8846,2704.0
2025-02-06 12:50:00,542.14,542.3,541.02,541.3,2189.0,538.8349,538.9939,537.7217,538.0,2189.0
2025-02-06 13:00:00,541.08,541.57,540.87,541.13,1600.0,537.7814,538.2684,537.5726,537.831,1600.0
2025-02-06 13:10:00,541.07,541.31,540.69,541.09,5011.0,537.7714,538.01,537.3937,537.7913,5011.0
2025-02-06 13:20:00,541.01,541.02,539.5,539.51,2612.0,537.7118,537.7217,536.211,536.2209,2612.0
2025-02-06 13:30:00,539.72,540.22,539.11,539.11,1218.0,536.4296,536.9266,535.8234,535.8234,1218.0
2025-02-06 13:40:00,538.58,539.88,538.58,538.83,1529.0,535.2966,536.5887,535.2966,535.5451,1529.0
2025-02-06 13:50:00,539.24,539.49,538.72,539.11,2334.0,535.9526,536.201,535.4357,535.8234,2334.0
2025-02-06 14:00:00,538.72,539.61,538.72,539.41,6217.0,535.4357,536.3203,535.4357,536.1215,6217.0
2025-02-06 14:10:00,539.16,539.69,539.1,539.69,2002.0,535.8731,536.3998,535.8134,536.3998,2002.0
2025-02-06 14:20:00,539.63,539.77,539.1,539.27,4191.0,536.3402,536.4793,535.8134,535.9824,4191.0
2025-02-06 14:30:00,539.5,539.55,538.17,539.55,1969.0,536.211,536.2607,534.8891,536.2607,1969.0
2025-02-06 14:40:00,539.31,539.31,539.22,539.26,1795.0,536.0221,536.0221,535.9327,535.9724,1795.0
2025-02-06 14:50:00,539.65,540.19,539.48,539.68,3229.0,536.3601,536.8968,536.1911,536.3899,3229.0
2025-02-06 15:00:00,539.43,540.19,539.01,539.8,2920.0,536.1414,536.8968,535.724,536.5092,2920.0
2025-02-06 15:10:00,540.42,540.65,540.39,540.65,2773.0,537.1254,537.354,537.0956,537.354,2773.0
2025-02-06 15:20:00,541.07,541.68,540.87,541.68,2348.0,537.7714,538.3777,537.5726,538.3777,2348.0
2025-02-06 15:30:00,542.01,542.01,541.22,541.28,1639.0,538.7057,538.7057,537.9205,537.9801,1639.0
2025-02-06 15:40:00,541.59,542.71,541.55,542.52,3206.0,538.2882,539.4014,538.2485,539.2126,3206.0
2025-02-06 15:50:00,542.89,543.56,541.55,542.11,14674.0,539.5803,540.2462,538.2485,538.8051,14674.0
2025-02-07 09:30:00,542.47,543.79,540.38,542.01,5096.0,539.1629,540.4748,537.0856,538.7057,5096.0
2025-02-07 09:40:00,542.38,545.14,541.64,543.79,5141.0,539.0734,541.8166,538.3379,540.4748,5141.0
2025-02-07 09:50:00,543.33,546.48,543.33,546.48,1702.0,540.0176,543.1484,540.0176,543.1484,1702.0
2025-02-07 10:00:00,544.83,545.75,543.64,545.75,4799.0,541.5085,542.4229,540.3257,542.4229,4799.0
2025-02-07 10:10:00,544.77,546.0,543.88,544.53,2632.0,541.4489,542.6714,540.5643,541.2103,2632.0
2025-02-07 10:20:00,544.51,546.02,544.25,546.02,2643.0,541.1904,542.6912,540.932,542.6912,2643.0
2025-02-07 10:30:00,545.77,548.08,545.51,546.39,5302.0,542.4428,544.7387,542.1843,543.059,5302.0
2025-02-07 10:40:00,547.06,547.06,545.43,545.82,2305.0,543.7249,543.7249,542.1048,542.4925,2305.0
2025-02-07 10:50:00,546.36,546.36,542.98,543.55,2000.0,543.0292,543.0292,539.6698,540.2363,2000.0
2025-02-07 11:00:00,544.08,544.08,542.47,544.08,1217.0,540.7631,540.7631,539.1629,540.7631,1217.0
2025-02-07 11:10:00,544.97,546.53,544.13,546.52,1405.0,541.6476,543.1981,540.8128,543.1882,1405.0
2025-02-07 11:20:00,545.92,546.55,544.87,544.87,2590.0,542.5918,543.218,541.5482,541.5482,2590.0
2025-02-07 11:30:00,544.7,545.94,544.7,545.11,1235.0,541.3793,542.6117,541.3793,541.7868,1235.0
2025-02-07 11:40:00,545.18,545.53,543.46,544.28,2098.0,541.8564,542.2042,540.1468,540.9618,2098.0
2025-02-07 11:50:00,544.01,544.01,543.48,543.48,811.0,540.6935,540.6935,540.1667,540.1667,811.0
2025-02-07 12:00:00,543.47,543.47,542.45,543.43,2735.0,540.1568,540.1568,539.143,540.117,2735.0
2025-02-07 12:10:00,542.8,543.28,541.85,542.69,3915.0,539.4909,539.9679,538.5467,539.3815,3915.0
2025-02-07 12:20:00,542.85,543.2,542.69,543.09,718.0,539.5406,539.8884,539.3815,539.7791,718.0
2025-02-07 12:30:00,543.2,543.69,542.46,542.46,6604.0,539.8884,540.3754,539.1529,539.1529,6604.0
2025-02-07 12:40:00,542.38,543.05,541.81,542.26,2201.0,539.0734,539.7393,538.5069,538.9542,2201.0
2025-02-07 12:50:00,542.97,542.98,542.25,542.46,800.0,539.6598,539.6698,538.9442,539.1529,800.0
2025-02-07 13:00:00,542.42,543.69,542.41,543.69,1123.0,539.1132,540.3754,539.1032,540.3754,1123.0
2025-02-07 13:10:00,543.66,544.22,543.44,543.63,4565.0,540.3456,540.9022,540.127,540.3158,4565.0
2025-02-07 13:20:00,543.25,543.29,543.2,543.29,600.0,539.9381,539.9779,539.8884,539.9779,600.0
2025-02-07 13:30:00,543.19,543.25,543.03,543.18,761.0,539.8785,539.9381,539.7195,539.8686,761.0
2025-02-07 13:40:00,543.18,543.18,542.06,542.27,2142.0,539.8686,539.8686,538.7554,538.9641,2142.0
2025-02-07 13:50:00,542.29,542.29,541.04,541.04,1481.0,538.984,538.984,537.7416,537.7416,1481.0
2025-02-07 14:00:00,541.02,541.63,540.69,540.92,3727.0,537.7217,538.328,537.3937,537.6223,3727.0
2025-02-07 14:10:00,540.88,541.75,540.36,541.5,2727.0,537.5826,538.4473,537.0657,538.1988,2727.0
2025-02-07 14:20:00,541.5,541.51,541.16,541.25,3158.0,538.1988,538.2087,537.8609,537.9503,3158.0
2025-02-07 14:30:00,541.26,541.74,541.09,541.43,5560.0,537.9603,538.4373,537.7913,538.1292,5560.0
2025-02-07 14:40:00,541.48,541.48,540.66,540.91,5796.0,538.1789,538.1789,537.3639,537.6124,5796.0
2025-02-07 14:50:00,540.87,540.88,540.57,540.57,1864.0,537.5726,537.5826,537.2745,537.2745,1864.0
2025-02-07 15:00:00,540.16,540.4,539.78,540.2,1460.0,536.867,537.1055,536.4893,536.9067,1460.0
2025-02-07 15:10:00,540.19,540.19,539.64,540.17,2806.0,536.8968,536.8968,536.3501,536.8769,2806.0
2025-02-07 15:20:00,540.25,540.25,539.56,539.7,2570.0,536.9564,536.9564,536.2706,536.4098,2570.0
2025-02-07 15:30:00,539.7,540.23,539.58,539.64,11134.0,536.4098,536.9365,536.2905,536.3501,11134.0
2025-02-07 15:40:00,539.64,540.04,539.15,539.24,3165.0,536.3501,536.7477,535.8631,535.9526,3165.0
2025-02-07 15:50:00,539.24,539.87,537.68,538.38,18879.0,535.9526,536.5787,534.4021,535.0978,18879.0
2025-02-10 09:30:00,538.91,539.83,531.35,531.35,12058.0,537.1226,538.0396,529.5877,529.5877,12058.0
2025-02-10 09:40:00,530.52,530.52,526.73,527.75,9109.0,528.7604,528.7604,524.983,525.9996,9109.0
2025-02-10 09:50:00,527.75,531.87,527.75,531.28,3935.0,525.9996,530.106,525.9996,529.5179,3935.0
2025-02-10 10:00:00,531.13,531.86,528.4,528.98,5681.0,529.3684,530.096,526.6475,527.2255,5681.0
2025-02-10 10:10:00,528.37,530.21,527.86,528.01,2057.0,526.6176,528.4515,526.1093,526.2588,2057.0
2025-02-10 10:20:00,527.62,527.62,525.05,525.77,4399.0,525.8701,525.8701,523.3086,524.0262,4399.0
2025-02-10 10:30:00,525.33,526.04,523.84,523.85,4847.0,523.5876,524.2953,522.1026,522.1126,4847.0
2025-02-10 10:40:00,523.79,524.4,522.42,523.53,4381.0,522.0528,522.6607,520.6873,521.7936,4381.0
2025-02-10 10:50:00,524.52,526.45,524.52,525.69,3446.0,522.7803,524.7039,522.7803,523.9465,3446.0
2025-02-10 11:00:00,526.21,526.54,525.09,525.19,4987.0,524.4647,524.7936,523.3484,523.4481,4987.0
2025-02-10 11:10:00,524.43,525.2,523.99,524.34,5241.0,522.6906,523.4581,522.2521,522.6009,5241.0
2025-02-10 11:20:00,524.22,524.22,523.05,524.12,7350.0,522.4813,522.4813,521.3152,522.3817,7350.0
2025-02-10 11:30:00,524.0,524.55,523.49,523.49,4092.0,522.2621,522.8102,521.7538,521.7538,4092.0
2025-02-10 11:40:00,524.15,525.26,523.71,524.22,14321.0,522.4116,523.5179,521.973,522.4813,14321.0
2025-02-10 11:50:00,524.28,524.7,523.88,524.45,2234.0,522.5411,522.9597,522.1425,522.7106,2234.0
2025-02-10 12:00:00,524.45,525.78,524.44,525.34,3763.0,522.7106,524.0362,522.7006,523.5976,3763.0
2025-02-10 12:10:00,525.76,526.28,525.22,526.17,2766.0,524.0162,524.5345,523.478,524.4249,2766.0
2025-02-10 12:20:00,526.37,526.78,526.19,526.46,3812.0,524.6242,525.0328,524.4448,524.7139,3812.0
2025-02-10 12:30:00,526.3,528.04,526.3,527.58,2934.0,524.5544,526.2887,524.5544,525.8302,2934.0
2025-02-10 12:40:00,527.47,528.45,527.46,528.45,2852.0,525.7206,526.6973,525.7106,526.6973,2852.0
2025-02-10 12:50:00,528.24,529.43,528.12,529.43,4970.0,526.488,527.674,526.3684,527.674,4970.0
2025-02-10 13:00:00,529.42,530.96,529.4,530.96,4212.0,527.6641,529.199,527.6441,529.199,4212.0
2025-02-10 13:10:00,531.54,531.58,529.72,529.73,5804.0,529.7771,529.8169,527.9631,527.9731,5804.0
2025-02-10 13:20:00,529.25,529.83,529.22,529.75,2853.0,527.4946,528.0727,527.4647,527.993,2853.0
2025-02-10 13:30:00,529.74,530.58,529.71,530.35,1619.0,527.983,528.8202,527.9531,528.591,1619.0
2025-02-10 13:40:00,531.05,531.05,529.99,530.28,3391.0,529.2887,529.2887,528.2322,528.5212,3391.0
2025-02-10 13:50:00,530.38,530.77,529.42,530.06,8732.0,528.6209,529.0096,527.6641,528.302,8732.0
2025-02-10 14:00:00,530.02,530.57,530.02,530.43,1178.0,528.2621,528.8103,528.2621,528.6707,1178.0
2025-02-10 14:10:00,530.45,531.93,530.33,530.87,3993.0,528.6907,530.1658,528.5711,529.1093,3993.0
2025-02-10 14:20:00,530.79,531.2,530.61,530.66,573.0,529.0295,529.4382,528.8501,528.9,573.0
2025-02-10 14:30:00,530.65,530.65,529.21,529.53,3196.0,528.89,528.89,527.4548,527.7737,3196.0
2025-02-10 14:40:00,529.53,529.79,529.1,529.13,800.0,527.7737,528.0329,527.3451,527.375,800.0
2025-02-10 14:50:00,529.07,529.31,528.5,529.05,5090.0,527.3152,527.5544,526.7471,527.2953,5090.0
2025-02-10 15:00:00,529.05,529.89,529.04,529.24,3391.0,527.2953,528.1325,527.2853,527.4847,3391.0
2025-02-10 15:10:00,529.15,529.53,528.75,528.75,5015.0,527.395,527.7737,526.9963,526.9963,5015.0
2025-02-10 15:20:00,528.76,529.46,528.72,529.26,4122.0,527.0063,527.704,526.9664,527.5046,4122.0
2025-02-10 15:30:00,529.08,529.59,528.05,528.97,10528.0,527.3252,527.8335,526.2986,527.2156,10528.0
2025-02-10 15:40:00,529.0,529.0,528.44,528.82,5088.0,527.2455,527.2455,526.6873,527.0661,5088.0
2025-02-10 15:50:00,529.1,529.55,527.79,529.19,28878.0,527.3451,527.7937,526.0395,527.4348,28878.0
2025-02-11 09:30:00,527.51,528.58,523.91,524.38,8117.0,525.7604,526.8269,522.1724,522.6408,8117.0
2025-02-11 09:40:00,523.54,525.39,523.47,525.38,1665.0,521.8036,523.6474,521.7338,523.6375,1665.0
2025-02-11 09:50:00,525.38,525.46,524.01,524.54,2298.0,523.6375,523.7172,522.272,522.8003,2298.0
2025-02-11 10:00:00,524.53,524.62,521.49,521.76,6047.0,522.7903,522.88,519.7604,520.0295,6047.0
2025-02-11 10:10:00,522.67,523.09,522.36,522.81,2799.0,520.9365,521.3551,520.6275,521.076,2799.0
2025-02-11 10:20:00,522.81,524.0,522.28,523.61,4832.0,521.076,522.2621,520.5478,521.8734,4832.0
2025-02-11 10:30:00,523.61,525.56,523.61,525.56,4483.0,521.8734,523.8169,521.8734,523.8169,4483.0
2025-02-11 10:40:00,525.73,525.87,525.24,525.86,1759.0,523.9863,524.1259,523.4979,524.1159,1759.0
2025-02-11 10:50:00,526.39,527.38,526.39,527.07,1375.0,524.6441,525.6308,524.6441,525.3219,1375.0
2025-02-11 11:00:00,526.57,526.57,525.84,525.84,1138.0,524.8235,524.8235,524.096,524.096,1138.0
2025-02-11 11:10:00,525.91,526.43,525.39,526.43,2519.0,524.1657,524.684,523.6474,524.684,2519.0
2025-02-11 11:20:00,526.38,526.5,524.68,525.06,3157.0,524.6342,524.7538,522.9398,523.3185,3157.0
2025-02-11 11:30:00,525.06,525.75,525.03,525.15,2351.0,523.3185,524.0063,523.2886,523.4082,2351.0
2025-02-11 11:40:00,525.15,526.05,524.93,525.64,2823.0,523.4082,524.3053,523.189,523.8966,2823.0
2025-02-11 11:50:00,525.71,526.1,525.24,525.63,3035.0,523.9664,524.3551,523.4979,523.8867,3035.0
2025-02-11 12:00:00,525.88,526.61,525.87,526.61,2434.0,524.1358,524.8634,524.1259,524.8634,2434.0
2025-02-11 12:10:00,526.82,527.38,526.56,527.38,1363.0,525.0727,525.6308,524.8136,525.6308,1363.0
2025-02-11 12:20:00,527.02,527.68,527.02,527.55,1706.0,525.272,525.9299,525.272,525.8003,1706.0
2025-02-11 12:30:00,527.4,527.72,526.54,526.59,3296.0,525.6508,525.9697,524.7936,524.8435,3296.0
2025-02-11 12:40:00,526.59,526.59,526.58,526.59,121.0,524.8435,524.8435,524.8335,524.8435,121.0
2025-02-11 12:50:00,526.58,526.58,525.53,525.8,2396.0,524.8335,524.8335,523.787,524.0561,2396.0
2025-02-11 13:00:00,526.25,526.29,525.73,525.95,861.0,524.5046,524.5445,523.9863,524.2056,861.0
2025-02-11 13:10:00,526.32,526.57,526.19,526.43,2766.0,524.5744,524.8235,524.4448,524.684,2766.0
2025-02-11 13:20:00,526.64,526.64,526.18,526.33,2086.0,524.8933,524.8933,524.4348,524.5843,2086.0
2025-02-11 13:30:00,526.79,527.0,526.69,526.93,2206.0,525.0428,525.2521,524.9431,525.1823,2206.0
2025-02-11 13:40:00,526.86,527.08,526.22,526.81,2952.0,525.1126,525.3318,524.4747,525.0627,2952.0
2025-02-11 13:50:00,526.61,526.82,526.46,526.46,690.0,524.8634,525.0727,524.7139,524.7139,690.0
2025-02-11 14:00:00,526.46,526.46,525.57,526.04,1287.0,524.7139,524.7139,523.8269,524.2953,1287.0
2025-02-11 14:10:00,526.04,526.36,525.7,526.35,2423.0,524.2953,524.6142,523.9564,524.6043,2423.0
2025-02-11 14:20:00,526.13,526.96,526.13,526.96,1044.0,524.385,525.2122,524.385,525.2122,1044.0
2025-02-11 14:30:00,527.27,528.23,527.27,528.23,5616.0,525.5212,526.478,525.5212,526.478,5616.0
2025-02-11 14:40:00,528.35,528.95,527.84,527.85,5071.0,526.5976,527.1956,526.0893,526.0993,5071.0
2025-02-11 14:50:00,527.99,528.28,527.99,528.28,1333.0,526.2388,526.5279,526.2388,526.5279,1333.0
2025-02-11 15:00:00,528.28,528.69,528.05,528.68,4477.0,526.5279,526.9365,526.2986,526.9265,4477.0
2025-02-11 15:10:00,528.99,528.99,528.29,528.55,1259.0,527.2355,527.2355,526.5378,526.797,1259.0
2025-02-11 15:20:00,528.67,529.6,528.67,529.6,3032.0,526.9166,527.8435,526.9166,527.8435,3032.0
2025-02-11 15:30:00,529.58,530.98,529.42,530.2,7905.0,527.8236,529.2189,527.6641,528.4415,7905.0
2025-02-11 15:40:00,530.58,530.77,529.56,529.83,13972.0,528.8202,529.0096,527.8036,528.0727,13972.0
2025-02-11 15:50:00,529.83,529.88,527.82,528.87,20326.0,528.0727,528.1226,526.0694,527.1159,20326.0
2025-02-12 09:30:00,525.57,528.21,522.51,527.05,9681.0,523.8269,526.4581,520.777,525.3019,9681.0
2025-02-12 09:40:00,527.08,527.08,525.42,526.05,3095.0,525.3318,525.3318,523.6773,524.3053,3095.0
2025-02-12 09:50:00,526.13,527.35,526.12,526.75,2374.0,524.385,525.6009,524.375,525.0029,2374.0
2025-02-12 10:00:00,526.75,527.59,525.76,526.89,5246.0,525.0029,525.8402,524.0162,525.1425,5246.0
2025-02-12 10:10:00,526.74,528.08,526.47,527.18,3430.0,524.993,526.3285,524.7239,525.4315,3430.0
2025-02-12 10:20:00,527.77,527.78,526.45,526.46,1200.0,526.0196,526.0295,524.7039,524.7139,1200.0
2025-02-12 10:30:00,525.96,526.94,524.08,526.94,6421.0,524.2156,525.1923,522.3418,525.1923,6421.0
2025-02-12 10:40:00,526.96,526.96,525.93,525.93,5982.0,525.2122,525.2122,524.1857,524.1857,5982.0
2025-02-12 10:50:00,525.86,525.86,525.19,525.77,1001.0,524.1159,524.1159,523.4481,524.0262,1001.0
2025-02-12 11:00:00,525.02,525.02,523.4,523.4,1410.0,523.2787,523.2787,521.664,521.664,1410.0
2025-02-12 11:10:00,523.86,523.86,522.41,522.63,2208.0,522.1225,522.1225,520.6773,520.8966,2208.0
2025-02-12 11:20:00,522.78,522.78,521.18,522.41,2881.0,521.0461,521.0461,519.4514,520.6773,2881.0
2025-02-12 11:30:00,521.88,522.06,521.48,522.02,1678.0,520.1491,520.3285,519.7504,520.2886,1678.0
2025-02-12 11:40:00,522.06,522.06,521.43,521.86,1724.0,520.3285,520.3285,519.7006,520.1292,1724.0
2025-02-12 11:50:00,522.75,523.24,522.75,523.24,1300.0,521.0162,521.5046,521.0162,521.5046,1300.0
2025-02-12 12:00:00,523.24,523.24,521.76,522.05,3563.0,521.5046,521.5046,520.0295,520.3185,3563.0
2025-02-12 12:10:00,522.44,523.06,522.02,523.0,1217.0,520.7072,521.3252,520.2886,521.2654,1217.0
2025-02-12 12:20:00,522.94,523.45,522.88,523.0,1403.0,521.2056,521.7139,521.1458,521.2654,1403.0
2025-02-12 12:30:00,523.38,523.54,522.79,523.2,5310.0,521.6441,521.8036,521.0561,521.4647,5310.0
2025-02-12 12:40:00,523.13,524.05,522.15,524.05,3563.0,521.3949,522.3119,520.4182,522.3119,3563.0
2025-02-12 12:50:00,524.05,524.53,524.04,524.43,1188.0,522.3119,522.7903,522.3019,522.6906,1188.0
2025-02-12 13:00:00,524.43,524.43,524.27,524.27,834.0,522.6906,522.6906,522.5312,522.5312,834.0
2025-02-12 13:10:00,524.21,524.61,524.21,524.48,1123.0,522.4714,522.87,522.4714,522.7405,1123.0
2025-02-12 13:20:00,524.48,524.48,524.01,524.04,5367.0,522.7405,522.7405,522.272,522.3019,5367.0
2025-02-12 13:30:00,524.04,524.04,522.61,522.7,6904.0,522.3019,522.3019,520.8767,520.9664,6904.0
2025-02-12 13:40:00,523.97,523.97,522.99,522.99,1910.0,522.2322,522.2322,521.2554,521.2554,1910.0
2025-02-12 13:50:00,523.3,523.39,522.98,522.98,1324.0,521.5644,521.6541,521.2454,521.2454,1324.0
2025-02-12 14:00:00,522.98,523.07,522.49,522.49,1682.0,521.2454,521.3351,520.7571,520.7571,1682.0
2025-02-12 14:10:00,522.89,523.05,522.89,523.05,1100.0,521.1557,521.3152,521.1557,521.3152,1100.0
2025-02-12 14:20:00,523.41,524.0,523.41,524.0,1592.0,521.674,522.2621,521.674,522.2621,1592.0
2025-02-12 14:30:00,523.92,524.1,523.92,524.09,502.0,522.1823,522.3617,522.1823,522.3518,502.0
2025-02-12 14:40:00,524.6,524.87,523.9,524.66,3395.0,522.8601,523.1292,522.1624,522.9199,3395.0
2025-02-12 14:50:00,524.62,524.96,524.61,524.82,7407.0,522.88,523.2189,522.87,523.0793,7407.0
2025-02-12 15:00:00,525.01,525.38,524.87,524.87,4051.0,523.2687,523.6375,523.1292,523.1292,4051.0
2025-02-12 15:10:00,524.87,524.93,524.55,524.55,7718.0,523.1292,523.189,522.8102,522.8102,7718.0
2025-02-12 15:20:00,524.31,524.98,523.9,524.14,12876.0,522.571,523.2388,522.1624,522.4016,12876.0
2025-02-12 15:30:00,523.85,525.0,523.58,524.54,17389.0,522.1126,523.2587,521.8435,522.8003,17389.0
2025-02-12 15:40:00,524.97,525.22,524.34,524.34,9781.0,523.2288,523.478,522.6009,522.6009,9781.0
2025-02-12 15:50:00,524.88,528.1,524.63,526.55,59984.0,523.1391,526.3485,522.89,524.8036,59984.0
2025-02-13 09:30:00,529.54,529.98,527.13,528.45,6408.0,527.7837,528.2222,525.3817,526.6973,6408.0
2025-02-13 09:40:00,529.68,530.6,529.32,530.44,1789.0,527.9232,528.8402,527.5644,528.6807,1789.0
2025-02-13 09:50:00,529.82,529.93,528.56,529.66,3375.0,528.0628,528.1724,526.8069,527.9033,3375.0
2025-02-13 10:00:00,529.87,530.35,529.03,530.34,3500.0,528.1126,528.591,527.2754,528.581,3500.0
2025-02-13 10:10:00,530.72,530.72,529.89,529.89,810.0,528.9598,528.9598,528.1325,528.1325,810.0
2025-02-13 10:20:00,530.35,530.41,529.21,529.74,4354.0,528.591,528.6508,527.4548,527.983,4354.0
2025-02-13 10:30:00,529.58,529.58,527.57,528.14,11513.0,527.8236,527.8236,525.8202,526.3883,11513.0
2025-02-13 10:40:00,527.34,527.34,526.96,527.12,2691.0,525.591,525.591,525.2122,525.3717,2691.0
2025-02-13 10:50:00,527.18,527.62,527.08,527.56,1949.0,525.4315,525.8701,525.3318,525.8103,1949.0
2025-02-13 11:00:00,527.65,527.68,526.81,527.62,6852.0,525.9,525.9299,525.0627,525.8701,6852.0
2025-02-13 11:10:00,527.7,528.07,527.69,527.98,1138.0,525.9498,526.3186,525.9398,526.2289,1138.0
2025-02-13 11:20:00,528.29,528.79,528.29,528.79,1210.0,526.5378,527.0362,526.5378,527.0362,1210.0
2025-02-13 11:30:00,528.79,528.79,528.47,528.49,1149.0,527.0362,527.0362,526.7172,526.7372,1149.0
2025-02-13 11:40:00,528.65,528.91,528.31,528.31,1016.0,526.8966,527.1558,526.5578,526.5578,1016.0
2025-02-13 11:50:00,528.62,528.71,528.21,528.38,1712.0,526.8667,526.9564,526.4581,526.6275,1712.0
2025-02-13 12:00:00,528.38,528.94,528.36,528.57,2757.0,526.6275,527.1857,526.6076,526.8169,2757.0
2025-02-13 12:10:00,529.01,529.11,528.85,528.94,1439.0,527.2554,527.3551,527.096,527.1857,1439.0
2025-02-13 12:20:00,529.08,529.08,528.94,528.94,706.0,527.3252,527.3252,527.1857,527.1857,706.0
2025-02-13 12:30:00,529.31,529.32,529.26,529.26,500.0,527.5544,527.5644,527.5046,527.5046,500.0
2025-02-13 12:40:00,529.07,529.23,528.55,528.96,2812.0,527.3152,527.4747,526.797,527.2056,2812.0
2025-02-13 12:50:00,528.57,529.09,528.18,529.0,14202.0,526.8169,527.3352,526.4282,527.2455,14202.0
2025-02-13 13:00:00,529.0,529.0,529.0,529.0,0.0,527.2455,527.2455,527.2455,527.2455,0.0
2025-02-13 13:10:00,529.01,531.16,528.88,530.94,26344.0,527.2554,529.3983,527.1259,529.179,26344.0
2025-02-13 13:20:00,531.0,531.19,530.27,531.0,50115.0,529.2388,529.4282,528.5113,529.2388,50115.0
2025-02-13 13:30:00,531.09,531.37,531.03,531.37,1378.0,529.3285,529.6076,529.2687,529.6076,1378.0
2025-02-13 13:40:00,531.68,532.87,531.51,532.6,62721.0,529.9166,531.1026,529.7472,530.8335,62721.0
2025-02-13 13:50:00,532.01,533.16,532.01,532.54,1642.0,530.2455,531.3917,530.2455,530.7737,1642.0
2025-02-13 14:00:00,532.96,534.31,532.96,534.31,6879.0,531.1923,532.5379,531.1923,532.5379,6879.0
2025-02-13 14:10:00,534.01,534.87,533.29,534.47,5705.0,532.2389,533.096,531.5212,532.6973,5705.0
2025-02-13 14:20:00,534.92,536.0,534.88,535.25,59978.0,533.1458,534.2223,533.106,533.4747,59978.0
2025-02-13 14:30:00,535.15,536.0,534.85,535.34,10974.0,533.3751,534.2223,533.0761,533.5644,10974.0
2025-02-13 14:40:00,535.54,535.93,535.35,535.83,3032.0,533.7638,534.1525,533.5744,534.0528,3032.0
2025-02-13 14:50:00,535.91,536.5,535.88,536.01,3633.0,534.1326,534.7206,534.1027,534.2322,3633.0
2025-02-13 15:00:00,536.1,536.54,536.07,536.07,1767.0,534.3219,534.7605,534.292,534.292,1767.0
2025-02-13 15:10:00,536.05,537.92,536.05,537.77,6386.0,534.2721,536.1359,534.2721,535.9864,6386.0
2025-02-13 15:20:00,537.95,537.95,536.88,537.35,4261.0,536.1658,536.1658,535.0993,535.5678,4261.0
2025-02-13 15:30:00,537.58,539.12,537.53,539.0,18948.0,535.797,537.3319,535.7472,537.2123,18948.0
2025-02-13 15:40:00,539.0,541.9,538.82,541.69,59465.0,537.2123,540.1027,537.0329,539.8934,59465.0
2025-02-13 15:50:00,541.65,542.25,539.46,539.83,100055.0,539.8535,540.4515,537.6708,538.0396,100055.0
2025-02-14 09:30:00,539.17,540.9,539.07,539.08,6009.0,537.3817,539.106,537.2821,537.292,6009.0
2025-02-14 09:40:00,538.56,540.37,538.51,539.59,3300.0,536.7738,538.5778,536.7239,537.8004,3300.0
2025-02-14 09:50:00,539.2,541.15,539.1,541.14,3449.0,537.4116,539.3552,537.312,539.3452,3449.0
2025-02-14 10:00:00,541.27,541.37,540.12,540.74,3965.0,539.4748,539.5744,538.3286,538.9465,3965.0
2025-02-14 10:10:00,540.74,541.17,540.0,541.16,7813.0,538.9465,539.3751,538.209,539.3651,7813.0
2025-02-14 10:20:00,541.11,542.07,540.47,542.07,3196.0,539.3153,540.2721,538.6774,540.2721,3196.0
2025-02-14 10:30:00,541.68,542.29,541.44,541.74,3175.0,539.8834,540.4914,539.6442,539.9432,3175.0
2025-02-14 10:40:00,541.74,541.97,540.13,540.75,9397.0,539.9432,540.1725,538.3386,538.9565,9397.0
2025-02-14 10:50:00,541.0,542.01,540.75,541.2,28602.0,539.2057,540.2123,538.9565,539.405,28602.0
2025-02-14 11:00:00,541.18,542.1,540.72,540.8,38131.0,539.3851,540.302,538.9266,539.0063,38131.0
2025-02-14 11:10:00,540.12,540.12,538.76,538.76,4944.0,538.3286,538.3286,536.9731,536.9731,4944.0
2025-02-14 11:20:00,538.86,540.47,538.8,540.47,4509.0,537.0728,538.6774,537.013,538.6774,4509.0
2025-02-14 11:30:00,540.0,541.0,540.0,540.85,5591.0,538.209,539.2057,538.209,539.0562,5591.0
2025-02-14 11:40:00,541.0,541.1,540.35,540.56,10310.0,539.2057,539.3053,538.5578,538.7671,10310.0
2025-02-14 11:50:00,540.6,543.48,540.28,543.48,4249.0,538.807,541.6775,538.4881,541.6775,4249.0
2025-02-14 12:00:00,543.18,543.18,541.09,541.37,9763.0,541.3784,541.3784,539.2954,539.5744,9763.0
2025-02-14 12:10:00,541.37,541.91,541.09,541.56,5026.0,539.5744,540.1127,539.2954,539.7638,5026.0
2025-02-14 12:20:00,541.6,542.29,541.37,541.85,4106.0,539.8037,540.4914,539.5744,540.0529,4106.0
2025-02-14 12:30:00,542.13,543.9,541.56,541.56,22111.0,540.3319,542.0961,539.7638,539.7638,22111.0
2025-02-14 12:40:00,541.61,542.21,541.61,542.21,900.0,539.8137,540.4117,539.8137,540.4117,900.0
2025-02-14 12:50:00,542.01,542.96,542.01,542.7,2156.0,540.2123,541.1592,540.2123,540.9,2156.0
2025-02-14 13:00:00,542.84,543.37,542.28,543.19,12783.0,541.0396,541.5678,540.4814,541.3884,12783.0
2025-02-14 13:10:00,543.57,544.54,543.01,544.5,22522.0,541.7672,542.7339,541.209,542.6941,22522.0
2025-02-14 13:20:00,544.31,544.56,544.08,544.1,1948.0,542.5047,542.7539,542.2755,542.2954,1948.0
2025-02-14 13:30:00,544.57,544.79,544.23,544.79,1613.0,542.7638,542.9831,542.425,542.9831,1613.0
2025-02-14 13:40:00,544.49,544.53,543.23,544.26,4499.0,542.6841,542.724,541.4283,542.4549,4499.0
2025-02-14 13:50:00,544.24,544.25,543.97,544.13,2102.0,542.4349,542.4449,542.1658,542.3253,2102.0
2025-02-14 14:00:00,544.31,546.0,544.14,544.54,34915.0,542.5047,544.1891,542.3353,542.7339,34915.0
2025-02-14 14:10:00,544.96,545.22,544.0,544.05,2175.0,543.1525,543.4117,542.1957,542.2456,2175.0
2025-02-14 14:20:00,543.71,543.76,542.14,543.13,10887.0,541.9067,541.9565,540.3419,541.3286,10887.0
2025-02-14 14:30:00,543.09,544.33,543.09,544.1,28709.0,541.2887,542.5246,541.2887,542.2954,28709.0
2025-02-14 14:40:00,543.81,545.5,543.68,544.72,29877.0,542.0064,543.6908,541.8768,542.9133,29877.0
2025-02-14 14:50:00,543.63,544.32,543.63,544.1,2502.0,541.827,542.5147,541.827,542.2954,2502.0
2025-02-14 15:00:00,544.08,545.06,543.99,544.25,6013.0,542.2755,543.2522,542.1858,542.4449,6013.0
2025-02-14 15:10:00,544.32,544.76,544.0,544.0,3280.0,542.5147,542.9532,542.1957,542.1957,3280.0
2025-02-14 15:20:00,543.48,544.1,543.15,543.15,8481.0,541.6775,542.2954,541.3485,541.3485,8481.0
2025-02-14 15:30:00,542.85,544.75,542.62,543.66,38529.0,541.0495,542.9432,540.8203,541.8569,38529.0
2025-02-14 15:40:00,543.64,543.64,542.67,543.29,8928.0,541.8369,541.8369,540.8701,541.4881,8928.0
2025-02-14 15:50:00,543.62,547.98,543.57,546.15,140377.0,541.817,546.1625,541.7672,544.3386,140377.0
2025-02-18 09:30:00,546.53,550.0,544.48,550.0,9104.0,544.7173,548.1758,542.6741,548.1758,9104.0
2025-02-18 09:40:00,549.13,552.43,549.13,550.92,13811.0,547.3087,550.5978,547.3087,549.0928,13811.0
2025-02-18 09:50:00,550.86,551.46,548.45,548.86,6005.0,549.033,549.631,546.631,547.0396,6005.0
2025-02-18 10:00:00,548.43,549.16,545.67,546.25,3794.0,546.611,547.3386,543.8602,544.4383,3794.0
2025-02-18 10:10:00,545.0,545.53,544.62,545.25,5005.0,543.1924,543.7207,542.8137,543.4416,5005.0
2025-02-18 10:20:00,545.47,546.42,545.25,546.42,2225.0,543.6609,544.6077,543.4416,544.6077,2225.0
2025-02-18 10:30:00,545.93,547.73,545.93,547.73,1652.0,544.1193,545.9134,544.1193,545.9134,1652.0
2025-02-18 10:40:00,546.98,548.16,546.78,546.98,2718.0,545.1658,546.3419,544.9665,545.1658,2718.0
2025-02-18 10:50:00,547.54,548.69,547.51,548.29,2930.0,545.724,546.8702,545.6941,546.4715,2930.0
2025-02-18 11:00:00,548.26,548.55,548.16,548.38,4929.0,546.4416,546.7306,546.3419,546.5612,4929.0
2025-02-18 11:10:00,548.16,548.39,546.87,546.88,7523.0,546.3419,546.5712,545.0562,545.0662,7523.0
2025-02-18 11:20:00,546.92,547.43,546.92,547.4,2235.0,545.106,545.6143,545.106,545.5844,2235.0
2025-02-18 11:30:00,547.21,549.53,547.21,549.53,2945.0,545.3951,547.7074,545.3951,547.7074,2945.0
2025-02-18 11:40:00,549.99,550.23,549.68,550.0,3894.0,548.1659,548.4051,547.8569,548.1758,3894.0
2025-02-18 11:50:00,550.18,550.18,549.32,549.33,1202.0,548.3552,548.3552,547.4981,547.508,1202.0
2025-02-18 12:00:00,548.95,550.57,548.91,550.13,1839.0,547.1293,548.7439,547.0894,548.3054,1839.0
2025-02-18 12:10:00,549.82,551.08,549.82,550.68,2384.0,547.9964,549.2522,547.9964,548.8536,2384.0
2025-02-18 12:20:00,551.0,551.92,551.0,551.37,4163.0,549.1725,550.0895,549.1725,549.5413,4163.0
2025-02-18 12:30:00,551.37,551.51,551.0,551.0,2708.0,549.5413,549.6808,549.1725,549.1725,2708.0
2025-02-18 12:40:00,551.41,551.41,550.02,550.33,6760.0,549.5811,549.5811,548.1958,548.5047,6760.0
2025-02-18 12:50:00,550.51,550.54,550.11,550.24,3151.0,548.6841,548.714,548.2855,548.415,3151.0
2025-02-18 13:00:00,550.24,550.6,549.9,549.9,1025.0,548.415,548.7738,548.0762,548.0762,1025.0
2025-02-18 13:10:00,549.99,549.99,546.95,546.96,8124.0,548.1659,548.1659,545.1359,545.1459,8124.0
2025-02-18 13:20:00,547.22,547.22,545.46,545.57,2872.0,545.405,545.405,543.6509,543.7605,2872.0
2025-02-18 13:30:00,545.97,546.7,545.9,546.44,1744.0,544.1592,544.8868,544.0894,544.6276,1744.0
2025-02-18 13:40:00,546.6,546.89,546.49,546.88,2855.0,544.7871,545.0761,544.6775,545.0662,2855.0
2025-02-18 13:50:00,546.87,546.87,545.66,545.9,6007.0,545.0562,545.0562,543.8502,544.0894,6007.0
2025-02-18 14:00:00,546.24,546.24,545.23,545.62,3015.0,544.4283,544.4283,543.4216,543.8104,3015.0
2025-02-18 14:10:00,545.84,546.07,545.2,545.63,1735.0,544.0296,544.2589,543.3917,543.8203,1735.0
2025-02-18 14:20:00,545.63,546.36,545.23,545.73,4346.0,543.8203,544.5479,543.4216,543.92,4346.0
2025-02-18 14:30:00,545.58,545.58,544.51,545.0,6091.0,543.7705,543.7705,542.704,543.1924,6091.0
2025-02-18 14:40:00,544.9,545.05,544.53,544.88,1089.0,543.0927,543.2422,542.724,543.0728,1089.0
2025-02-18 14:50:00,544.87,546.1,544.5,544.5,14549.0,543.0628,544.2888,542.6941,542.6941,14549.0
2025-02-18 15:00:00,544.09,544.21,542.82,543.02,5122.0,542.2854,542.405,541.0196,541.219,5122.0
2025-02-18 15:10:00,543.72,543.8,542.63,542.63,3677.0,541.9167,541.9964,540.8303,540.8303,3677.0
2025-02-18 15:20:00,542.82,543.43,542.48,543.27,3073.0,541.0196,541.6276,540.6808,541.4681,3073.0
2025-02-18 15:30:00,543.73,543.76,543.23,543.23,3334.0,541.9266,541.9565,541.4283,541.4283,3334.0
2025-02-18 15:40:00,543.19,544.07,543.0,544.07,43258.0,541.3884,542.2655,541.199,542.2655,43258.0
2025-02-18 15:50:00,544.08,547.26,544.0,547.22,34617.0,542.2755,545.4449,542.1957,545.405,34617.0
2025-02-19 09:30:00,543.63,543.66,543.63,543.66,3361.0,541.827,541.8569,541.827,541.8569,3361.0
2025-02-19 09:40:00,542.15,542.15,540.14,541.3,2200.0,540.3519,540.3519,538.3485,539.5047,2200.0
2025-02-19 09:50:00,540.01,540.06,539.87,539.87,412.0,538.219,538.2688,538.0794,538.0794,412.0
2025-02-19 10:00:00,540.75,541.62,540.31,541.25,2934.0,538.9565,539.8236,538.518,539.4548,2934.0
2025-02-19 10:10:00,541.11,541.11,539.71,539.76,1680.0,539.3153,539.3153,537.92,537.9698,1680.0
2025-02-19 10:20:00,539.54,540.66,538.78,540.63,5828.0,537.7505,538.8668,536.993,538.8369,5828.0
2025-02-19 10:30:00,540.06,541.57,539.91,541.54,3772.0,538.2688,539.7738,538.1193,539.7439,3772.0
2025-02-19 10:40:00,541.48,541.48,540.61,541.38,2350.0,539.6841,539.6841,538.817,539.5844,2350.0
2025-02-19 10:50:00,541.44,541.59,541.03,541.59,2020.0,539.6442,539.7937,539.2356,539.7937,2020.0
2025-02-19 11:00:00,541.05,541.89,541.03,541.89,1735.0,539.2555,540.0927,539.2356,540.0927,1735.0
2025-02-19 11:10:00,541.14,541.66,541.01,541.03,2131.0,539.3452,539.8635,539.2156,539.2356,2131.0
2025-02-19 11:20:00,541.03,542.17,540.49,542.17,1775.0,539.2356,540.3718,538.6974,540.3718,1775.0
2025-02-19 11:30:00,542.86,542.86,542.28,542.55,1228.0,541.0595,541.0595,540.4814,540.7505,1228.0
2025-02-19 11:40:00,542.71,544.49,542.71,544.49,1914.0,540.91,542.6841,540.91,542.6841,1914.0
2025-02-19 11:50:00,544.99,545.18,544.96,545.18,1120.0,543.1824,543.3718,543.1525,543.3718,1120.0
2025-02-19 12:00:00,545.06,545.1,544.79,544.85,2172.0,543.2522,543.2921,542.9831,543.0429,2172.0
2025-02-19 12:10:00,544.61,545.02,544.06,545.02,4604.0,542.8037,543.2123,542.2555,543.2123,4604.0
2025-02-19 12:20:00,544.84,545.0,543.67,543.68,6771.0,543.0329,543.1924,541.8668,541.8768,6771.0
2025-02-19 12:30:00,543.07,543.47,543.07,543.16,1685.0,541.2688,541.6675,541.2688,541.3585,1685.0
2025-02-19 12:40:00,543.08,543.74,543.08,543.74,600.0,541.2788,541.9366,541.2788,541.9366,600.0
2025-02-19 12:50:00,544.0,544.0,542.99,542.99,3161.0,542.1957,542.1957,541.1891,541.1891,3161.0
2025-02-19 13:00:00,543.17,543.52,542.95,543.16,2415.0,541.3685,541.7173,541.1492,541.3585,2415.0
2025-02-19 13:10:00,542.97,543.45,542.97,543.31,800.0,541.1691,541.6475,541.1691,541.508,800.0
2025-02-19 13:20:00,543.59,544.0,543.28,543.82,1407.0,541.7871,542.1957,541.4781,542.0163,1407.0
2025-02-19 13:30:00,544.14,545.11,544.0,544.64,19215.0,542.3353,543.302,542.1957,542.8336,19215.0
2025-02-19 13:40:00,544.64,545.64,544.55,545.6,2100.0,542.8336,543.8303,542.7439,543.7904,2100.0
2025-02-19 13:50:00,545.57,545.75,544.85,545.75,1558.0,543.7605,543.9399,543.0429,543.9399,1558.0
2025-02-19 14:00:00,546.07,546.36,545.43,545.98,1926.0,544.2589,544.5479,543.621,544.1692,1926.0
2025-02-19 14:10:00,546.78,546.96,546.78,546.96,313.0,544.9665,545.1459,544.9665,545.1459,313.0
2025-02-19 14:20:00,547.2,547.66,547.2,547.65,823.0,545.3851,545.8436,545.3851,545.8336,823.0
2025-02-19 14:30:00,547.69,548.28,547.32,548.18,2863.0,545.8735,546.4615,545.5047,546.3619,2863.0
2025-02-19 14:40:00,548.18,548.9,548.17,548.9,13693.0,546.3619,547.0795,546.3519,547.0795,13693.0
2025-02-19 14:50:00,549.0,549.7,549.0,549.22,5663.0,547.1791,547.8768,547.1791,547.3984,5663.0
2025-02-19 15:00:00,549.2,549.49,548.58,548.81,1755.0,547.3785,547.6675,546.7605,546.9898,1755.0
2025-02-19 15:10:00,548.85,549.27,548.73,549.04,2299.0,547.0296,547.4482,546.91,547.219,2299.0
2025-02-19 15:20:00,549.25,549.66,549.05,549.05,2763.0,547.4283,547.837,547.229,547.229,2763.0
2025-02-19 15:30:00,549.39,549.53,548.92,549.12,3089.0,547.5678,547.7074,547.0994,547.2987,3089.0
2025-02-19 15:40:00,548.99,550.01,548.42,549.94,10642.0,547.1692,548.1858,546.6011,548.116,10642.0
2025-02-19 15:50:00,550.01,550.03,548.5,549.76,25221.0,548.1858,548.2057,546.6808,547.9366,25221.0
2025-02-20 09:30:00,547.71,548.92,545.97,546.68,3522.0,545.8934,547.0994,544.1592,544.8668,3522.0
2025-02-20 09:40:00,545.72,546.28,541.57,541.58,2822.0,543.91,544.4682,539.7738,539.7838,2822.0
2025-02-20 09:50:00,545.06,545.06,543.0,543.41,2464.0,543.2522,543.2522,541.199,541.6077,2464.0
2025-02-20 10:00:00,543.39,543.39,539.81,541.74,3238.0,541.5877,541.5877,538.0196,539.9432,3238.0
2025-02-20 10:10:00,542.02,543.22,541.72,542.62,6618.0,540.2223,541.4183,539.9233,540.8203,6618.0
2025-02-20 10:20:00,542.45,542.45,540.89,541.62,2768.0,540.6509,540.6509,539.096,539.8236,2768.0
2025-02-20 10:30:00,541.19,541.55,539.56,539.56,1604.0,539.395,539.7539,537.7705,537.7705,1604.0
2025-02-20 10:40:00,539.02,539.16,536.35,536.35,2316.0,537.2322,537.3718,534.5711,534.5711,2316.0
2025-02-20 10:50:00,537.34,537.34,536.1,536.75,1671.0,535.5578,535.5578,534.3219,534.9698,1671.0
2025-02-20 11:00:00,537.51,537.64,536.73,537.13,2822.0,535.7273,535.8568,534.9498,535.3485,2822.0
2025-02-20 11:10:00,536.5,536.57,535.65,536.57,2466.0,534.7206,534.7904,533.8734,534.7904,2466.0
2025-02-20 11:20:00,536.59,537.15,536.26,536.88,3286.0,534.8103,535.3684,534.4814,535.0993,3286.0
2025-02-20 11:30:00,536.73,537.34,535.71,537.26,3626.0,534.9498,535.5578,533.9332,535.4781,3626.0
2025-02-20 11:40:00,537.34,537.87,537.24,537.59,1737.0,535.5578,536.0861,535.4581,535.807,1737.0
2025-02-20 11:50:00,537.3,538.69,537.3,537.91,2576.0,535.5179,536.9033,535.5179,536.1259,2576.0
2025-02-20 12:00:00,537.78,539.08,537.59,539.08,2016.0,535.9964,537.292,535.807,537.292,2016.0
2025-02-20 12:10:00,539.24,539.86,538.97,539.7,1000.0,537.4515,538.0695,537.1824,537.91,1000.0
2025-02-20 12:20:00,539.62,540.12,539.26,539.64,2496.0,537.8303,538.3286,537.4714,537.8502,2496.0
2025-02-20 12:30:00,539.94,540.21,539.62,539.9,1201.0,538.1492,538.4183,537.8303,538.1093,1201.0
2025-02-20 12:40:00,539.49,539.55,539.04,539.04,1586.0,537.7007,537.7605,537.2522,537.2522,1586.0
2025-02-20 12:50:00,538.57,538.72,538.03,538.03,1700.0,536.7837,536.9332,536.2455,536.2455,1700.0
2025-02-20 13:00:00,538.01,538.24,537.55,537.84,1484.0,536.2256,536.4548,535.7671,536.0562,1484.0
2025-02-20 13:10:00,537.8,538.52,537.53,537.69,1220.0,536.0163,536.7339,535.7472,535.9067,1220.0
2025-02-20 13:20:00,537.71,538.03,537.45,538.03,2606.0,535.9266,536.2455,535.6674,536.2455,2606.0
2025-02-20 13:30:00,538.17,538.7,536.91,536.91,2351.0,536.3851,536.9133,535.1292,535.1292,2351.0
2025-02-20 13:40:00,537.0,537.99,536.99,537.56,1643.0,535.2189,536.2057,535.209,535.7771,1643.0
2025-02-20 13:50:00,538.04,538.52,537.97,538.52,616.0,536.2555,536.7339,536.1857,536.7339,616.0
2025-02-20 14:00:00,538.84,539.46,538.62,539.46,607.0,537.0528,537.6708,536.8336,537.6708,607.0
2025-02-20 14:10:00,539.47,540.18,539.42,539.43,3615.0,537.6808,538.3884,537.6309,537.6409,3615.0
2025-02-20 14:20:00,539.7,539.7,539.22,539.22,858.0,537.91,537.91,537.4316,537.4316,858.0
2025-02-20 14:30:00,539.72,539.76,538.42,539.04,2197.0,537.9299,537.9698,536.6342,537.2522,2197.0
2025-02-20 14:40:00,539.05,539.65,538.65,539.49,820.0,537.2621,537.8602,536.8635,537.7007,820.0
2025-02-20 14:50:00,539.67,539.89,539.32,539.38,3205.0,537.8801,538.0994,537.5312,537.591,3205.0
2025-02-20 15:00:00,539.38,540.56,539.18,540.22,2787.0,537.591,538.7671,537.3917,538.4283,2787.0
2025-02-20 15:10:00,540.54,541.84,540.53,541.81,2792.0,538.7472,540.0429,538.7372,540.013,2792.0
2025-02-20 15:20:00,541.97,541.98,541.4,541.98,3811.0,540.1725,540.1824,539.6043,540.1824,3811.0
2025-02-20 15:30:00,541.98,542.06,540.8,540.95,6370.0,540.1824,540.2622,539.0063,539.1558,6370.0
2025-02-20 15:40:00,541.2,542.57,540.88,542.09,8261.0,539.405,540.7705,539.0861,540.2921,8261.0
2025-02-20 15:50:00,542.57,543.14,540.82,541.15,22376.0,540.7705,541.3386,539.0263,539.3552,22376.0
2025-02-21 09:30:00,542.26,542.68,537.01,541.54,16582.0,540.4615,540.8801,535.2289,539.7439,16582.0
2025-02-21 09:40:00,542.02,542.03,542.02,542.02,100.0,540.2223,540.2323,540.2223,540.2223,100.0
2025-02-21 09:50:00,541.67,543.56,540.29,543.56,2077.0,539.8735,541.7572,538.498,541.7572,2077.0
2025-02-21 10:00:00,542.14,542.53,541.07,542.02,2511.0,540.3419,540.7306,539.2754,540.2223,2511.0
2025-02-21 10:10:00,541.44,541.45,540.82,540.82,1117.0,539.6442,539.6542,539.0263,539.0263,1117.0
2025-02-21 10:20:00,540.62,540.94,540.61,540.62,782.0,538.8269,539.1459,538.817,538.8269,782.0
2025-02-21 10:30:00,539.91,539.91,538.59,538.59,1200.0,538.1193,538.1193,536.8037,536.8037,1200.0
2025-02-21 10:40:00,538.59,538.6,537.52,537.52,735.0,536.8037,536.8136,535.7372,535.7372,735.0
2025-02-21 10:50:00,538.58,539.13,538.07,538.18,1684.0,536.7937,537.3419,536.2854,536.395,1684.0
2025-02-21 11:00:00,538.25,538.25,537.07,537.79,1903.0,536.4648,536.4648,535.2887,536.0063,1903.0
2025-02-21 11:10:00,537.85,539.34,537.84,538.35,1069.0,536.0661,537.5512,536.0562,536.5645,1069.0
2025-02-21 11:20:00,539.02,539.42,538.99,538.99,638.0,537.2322,537.6309,537.2023,537.2023,638.0
2025-02-21 11:30:00,538.46,539.63,538.35,539.63,2140.0,536.6741,537.8402,536.5645,537.8402,2140.0
2025-02-21 11:40:00,539.16,539.46,539.16,539.3,700.0,537.3718,537.6708,537.3718,537.5113,700.0
2025-02-21 11:50:00,539.66,539.85,539.3,539.85,600.0,537.8701,538.0595,537.5113,538.0595,600.0
2025-02-21 12:00:00,539.57,539.57,538.65,539.13,2937.0,537.7804,537.7804,536.8635,537.3419,2937.0
2025-02-21 12:10:00,538.91,538.96,538.48,538.5,998.0,537.1226,537.1724,536.694,536.714,998.0
2025-02-21 12:20:00,538.04,538.38,537.6,538.35,1428.0,536.2555,536.5944,535.817,536.5645,1428.0
2025-02-21 12:30:00,538.37,538.37,536.76,537.62,2844.0,536.5844,536.5844,534.9797,535.8369,2844.0
2025-02-21 12:40:00,537.52,537.52,536.86,536.86,2394.0,535.7372,535.7372,535.0794,535.0794,2394.0
2025-02-21 12:50:00,536.41,536.76,534.97,534.98,2363.0,534.6309,534.9797,533.1957,533.2056,2363.0
2025-02-21 13:00:00,534.29,534.52,531.68,531.69,1480.0,532.5179,532.7472,529.9166,529.9266,1480.0
2025-02-21 13:10:00,531.69,532.75,531.68,531.77,3262.0,529.9266,530.983,529.9166,530.0063,3262.0
2025-02-21 13:20:00,531.69,532.28,531.0,531.17,3715.0,529.9266,530.5146,529.2388,529.4083,3715.0
2025-02-21 13:30:00,531.17,531.17,530.38,530.61,1962.0,529.4083,529.4083,528.6209,528.8501,1962.0
2025-02-21 13:40:00,530.03,530.33,529.71,530.33,1564.0,528.2721,528.5711,527.9531,528.5711,1564.0
2025-02-21 13:50:00,530.52,530.81,529.96,529.97,2110.0,528.7604,529.0495,528.2023,528.2123,2110.0
2025-02-21 14:00:00,529.97,530.02,528.09,529.72,4760.0,528.2123,528.2621,526.3385,527.9631,4760.0
2025-02-21 14:10:00,529.68,530.16,529.28,529.28,4782.0,527.9232,528.4016,527.5245,527.5245,4782.0
2025-02-21 14:20:00,529.04,529.04,527.25,527.79,2726.0,527.2853,527.2853,525.5013,526.0395,2726.0
2025-02-21 14:30:00,527.77,528.62,527.64,528.0,4209.0,526.0196,526.8667,525.89,526.2488,4209.0
2025-02-21 14:40:00,527.64,528.77,527.64,528.77,2933.0,525.89,527.0162,525.89,527.0162,2933.0
2025-02-21 14:50:00,528.47,529.73,528.46,529.44,3374.0,526.7172,527.9731,526.7073,527.684,3374.0
2025-02-21 15:00:00,529.09,529.44,528.34,528.87,5338.0,527.3352,527.684,526.5877,527.1159,5338.0
2025-02-21 15:10:00,529.09,530.03,528.77,529.34,2578.0,527.3352,528.2721,527.0162,527.5843,2578.0
2025-02-21 15:20:00,529.83,530.94,529.47,530.68,6205.0,528.0727,529.179,527.7139,528.9199,6205.0
2025-02-21 15:30:00,530.92,531.95,530.42,531.25,8576.0,529.1591,530.1857,528.6608,529.488,8576.0
2025-02-21 15:40:00,531.25,531.55,529.86,530.71,12893.0,529.488,529.787,528.1026,528.9498,12893.0
2025-02-21 15:50:00,530.95,531.32,529.47,530.97,42536.0,529.189,529.5578,527.7139,529.2089,42536.0
2025-02-24 09:30:00,534.4,536.71,530.08,536.69,5837.0,532.6276,534.9299,528.3219,534.91,5837.0
2025-02-24 09:40:00,536.99,537.36,534.91,534.91,4555.0,535.209,535.5777,533.1359,533.1359,4555.0
2025-02-24 09:50:00,534.47,534.54,530.12,530.12,2182.0,532.6973,532.7671,528.3618,528.3618,2182.0
2025-02-24 10:00:00,531.6,531.61,528.7,530.25,1536.0,529.8369,529.8468,526.9465,528.4913,1536.0
2025-02-24 10:10:00,529.76,532.04,529.76,529.77,3223.0,528.003,530.2754,528.003,528.0129,3223.0
2025-02-24 10:20:00,530.82,532.48,530.15,530.15,4106.0,529.0594,530.7139,528.3917,528.3917,4106.0
2025-02-24 10:30:00,529.69,530.12,529.18,529.86,1366.0,527.9332,528.3618,527.4249,528.1026,1366.0
2025-02-24 10:40:00,529.86,529.97,529.53,529.97,2089.0,528.1026,528.2123,527.7737,528.2123,2089.0
2025-02-24 10:50:00,530.11,530.11,527.89,527.89,1970.0,528.3518,528.3518,526.1392,526.1392,1970.0
2025-02-24 11:00:00,528.95,529.06,528.62,529.06,1103.0,527.1956,527.3053,526.8667,527.3053,1103.0
2025-02-24 11:10:00,528.27,529.36,528.27,529.36,406.0,526.5179,527.6043,526.5179,527.6043,406.0
2025-02-24 11:20:00,531.01,532.4,530.36,532.17,2215.0,529.2488,530.6342,528.601,530.405,2215.0
2025-02-24 11:30:00,532.18,532.32,531.32,531.32,1498.0,530.4149,530.5545,529.5578,529.5578,1498.0
2025-02-24 11:40:00,531.38,532.33,531.38,532.33,1979.0,529.6176,530.5644,529.6176,530.5644,1979.0
2025-02-24 11:50:00,533.12,533.3,531.87,532.05,1703.0,531.3518,531.5312,530.106,530.2854,1703.0
2025-02-24 12:00:00,531.84,532.64,531.84,532.05,2821.0,530.0761,530.8734,530.0761,530.2854,2821.0
2025-02-24 12:10:00,532.06,533.66,531.96,533.66,3667.0,530.2953,531.89,530.1957,531.89,3667.0
2025-02-24 12:20:00,533.66,534.44,533.55,533.96,2654.0,531.89,532.6674,531.7804,532.189,2654.0
2025-02-24 12:30:00,533.41,533.83,532.56,533.83,2049.0,531.6408,532.0595,530.7937,532.0595,2049.0
2025-02-24 12:40:00,533.77,533.79,533.23,533.23,695.0,531.9997,532.0196,531.4614,531.4614,695.0
2025-02-24 12:50:00,533.22,533.9,532.98,533.9,3086.0,531.4515,532.1292,531.2123,532.1292,3086.0
2025-02-24 13:00:00,533.32,533.54,532.07,533.37,2358.0,531.5511,531.7704,530.3053,531.601,2358.0
2025-02-24 13:10:00,533.19,533.9,533.14,533.14,946.0,531.4216,532.1292,531.3717,531.3717,946.0
2025-02-24 13:20:00,533.37,533.69,532.25,532.34,4802.0,531.601,531.9199,530.4847,530.5744,4802.0
2025-02-24 13:30:00,533.23,533.23,532.68,533.16,490.0,531.4614,531.4614,530.9133,531.3917,490.0
2025-02-24 13:40:00,532.76,532.83,532.08,532.08,1113.0,530.993,531.0628,530.3153,530.3153,1113.0
2025-02-24 13:50:00,531.85,531.85,531.82,531.82,301.0,530.086,530.086,530.0561,530.0561,301.0
2025-02-24 14:00:00,533.31,533.41,532.53,532.68,2043.0,531.5412,531.6408,530.7638,530.9133,2043.0
2025-02-24 14:10:00,533.6,533.6,532.14,532.14,2928.0,531.8302,531.8302,530.3751,530.3751,2928.0
2025-02-24 14:20:00,532.17,532.18,531.72,532.18,1166.0,530.405,530.4149,529.9565,530.4149,1166.0
2025-02-24 14:30:00,532.32,532.82,532.32,532.36,2190.0,530.5545,531.0528,530.5545,530.5943,2190.0
2025-02-24 14:40:00,532.3,532.42,531.65,532.17,2899.0,530.5345,530.6541,529.8867,530.405,2899.0
2025-02-24 14:50:00,532.57,532.93,531.69,531.7,1619.0,530.8036,531.1624,529.9266,529.9365,1619.0
2025-02-24 15:00:00,532.16,532.61,531.83,532.43,1687.0,530.395,530.8435,530.0661,530.6641,1687.0
2025-02-24 15:10:00,532.0,532.4,531.58,532.04,3893.0,530.2355,530.6342,529.8169,530.2754,3893.0
2025-02-24 15:20:00,532.78,532.79,532.04,532.31,518.0,531.0129,531.0229,530.2754,530.5445,518.0
2025-02-24 15:30:00,532.46,532.81,532.14,532.43,3099.0,530.694,531.0428,530.3751,530.6641,3099.0
2025-02-24 15:40:00,532.65,533.33,532.18,532.85,5265.0,530.8834,531.5611,530.4149,531.0827,5265.0
2025-02-24 15:50:00,532.02,532.54,530.53,531.27,14628.0,530.2555,530.7737,528.7704,529.5079,14628.0
2025-02-25 09:30:00,532.55,534.7,531.88,532.58,4666.0,530.7837,532.9266,530.1159,530.8136,4666.0
2025-02-25 09:40:00,535.02,535.02,532.25,534.12,973.0,533.2455,533.2455,530.4847,532.3485,973.0
2025-02-25 09:50:00,530.81,530.82,526.49,528.24,1484.0,529.0495,529.0594,524.7438,526.488,1484.0
2025-02-25 10:00:00,526.84,526.84,521.85,522.01,874.0,525.0926,525.0926,520.1192,520.2787,874.0
2025-02-25 10:10:00,523.54,525.44,523.25,524.32,3166.0,521.8036,523.6973,521.5145,522.581,3166.0
2025-02-25 10:20:00,524.24,524.24,523.0,523.0,960.0,522.5013,522.5013,521.2654,521.2654,960.0
2025-02-25 10:30:00,522.0,523.9,522.0,523.89,1561.0,520.2687,522.1624,520.2687,522.1524,1561.0
2025-02-25 10:40:00,523.81,525.5,523.04,523.1,8218.0,522.0727,523.7571,521.3052,521.365,8218.0
2025-02-25 10:50:00,523.42,526.0,523.42,524.28,3751.0,521.684,524.2554,521.684,522.5411,3751.0
2025-02-25 11:00:00,523.21,523.21,520.62,521.1,1199.0,521.4747,521.4747,518.8933,519.3717,1199.0
2025-02-25 11:10:00,522.01,523.2,520.48,521.41,3477.0,520.2787,521.4647,518.7537,519.6806,3477.0
2025-02-25 11:20:00,520.48,520.96,518.58,519.46,3160.0,518.7537,519.2321,516.86,517.7371,3160.0
2025-02-25 11:30:00,519.53,519.66,517.06,517.69,5087.0,517.8069,517.9365,515.3451,515.973,5087.0
2025-02-25 11:40:00,516.8,518.11,516.39,517.88,6473.0,515.0859,516.3916,514.6773,516.1624,6473.0
2025-02-25 11:50:00,518.14,519.49,517.25,519.05,4315.0,516.4215,517.767,515.5344,517.3285,4315.0
2025-02-25 12:00:00,519.39,519.64,518.16,519.22,2208.0,517.6673,517.9165,516.4414,517.4979,2208.0
2025-02-25 12:10:00,519.24,519.24,517.54,517.81,3492.0,517.5178,517.5178,515.8235,516.0926,3492.0
2025-02-25 12:20:00,517.81,519.4,517.6,519.4,5159.0,516.0926,517.6773,515.8833,517.6773,5159.0
2025-02-25 12:30:00,519.53,519.97,519.44,519.64,2197.0,517.8069,518.2454,517.7172,517.9165,2197.0
2025-02-25 12:40:00,519.87,520.36,519.79,520.16,2441.0,518.1458,518.6341,518.066,518.4348,2441.0
2025-02-25 12:50:00,520.56,522.21,520.55,522.17,1872.0,518.8335,520.478,518.8235,520.4381,1872.0
2025-02-25 13:00:00,522.14,523.81,522.14,523.74,1704.0,520.4082,522.0727,520.4082,522.0029,1704.0
2025-02-25 13:10:00,523.48,523.67,522.25,522.33,1733.0,521.7438,521.9332,520.5179,520.5976,1733.0
2025-02-25 13:20:00,523.0,523.57,521.45,521.45,2437.0,521.2654,521.8335,519.7205,519.7205,2437.0
2025-02-25 13:30:00,521.38,522.62,521.13,522.62,7968.0,519.6507,520.8866,519.4016,520.8866,7968.0
2025-02-25 13:40:00,522.62,523.47,522.2,523.45,6741.0,520.8866,521.7338,520.468,521.7139,6741.0
2025-02-25 13:50:00,523.11,523.81,522.84,523.81,1367.0,521.375,522.0727,521.1059,522.0727,1367.0
2025-02-25 14:00:00,523.35,523.44,522.83,522.99,2980.0,521.6142,521.7039,521.0959,521.2554,2980.0
2025-02-25 14:10:00,522.6,522.67,521.79,521.79,1600.0,520.8667,520.9365,520.0594,520.0594,1600.0
2025-02-25 14:20:00,521.61,521.61,520.73,520.78,1679.0,519.88,519.88,519.0029,519.0527,1679.0
2025-02-25 14:30:00,521.08,522.26,520.75,521.78,2847.0,519.3517,520.5278,519.0228,520.0494,2847.0
2025-02-25 14:40:00,523.67,524.55,521.92,523.34,10264.0,521.9332,522.8102,520.189,521.6042,10264.0
2025-02-25 14:50:00,523.28,523.7,522.92,523.44,6809.0,521.5444,521.9631,521.1856,521.7039,6809.0
2025-02-25 15:00:00,523.37,524.14,522.92,524.0,4388.0,521.6341,522.4016,521.1856,522.2621,4388.0
2025-02-25 15:10:00,523.61,524.2,523.47,523.55,3000.0,521.8734,522.4614,521.7338,521.8136,3000.0
2025-02-25 15:20:00,524.66,524.99,523.69,523.69,10201.0,522.9199,523.2488,521.9531,521.9531,10201.0
2025-02-25 15:30:00,523.66,523.83,520.19,520.19,5893.0,521.9232,522.0926,518.4647,518.4647,5893.0
2025-02-25 15:40:00,520.37,521.83,520.04,521.83,9975.0,518.6441,520.0993,518.3152,520.0993,9975.0
2025-02-25 15:50:00,522.2,522.2,520.63,521.96,33335.0,520.468,520.468,518.9032,520.2288,33335.0
2025-02-26 09:30:00,526.24,527.87,524.56,527.87,5326.0,524.4946,526.1192,522.8202,526.1192,5326.0
2025-02-26 09:40:00,527.99,529.06,527.55,528.89,3220.0,526.2388,527.3053,525.8003,527.1358,3220.0
2025-02-26 09:50:00,528.89,530.12,528.21,528.22,4934.0,527.1358,528.3618,526.4581,526.4681,4934.0
2025-02-26 10:00:00,528.51,528.73,527.0,527.0,5648.0,526.7571,526.9764,525.2521,525.2521,5648.0
2025-02-26 10:10:00,527.16,527.9,527.0,527.07,4081.0,525.4116,526.1491,525.2521,525.3219,4081.0
2025-02-26 10:20:00,527.92,527.92,526.29,526.39,2818.0,526.1691,526.1691,524.5445,524.6441,2818.0
2025-02-26 10:30:00,526.39,527.7,526.39,527.05,2526.0,524.6441,525.9498,524.6441,525.3019,2526.0
2025-02-26 10:40:00,527.26,527.95,527.26,527.32,3541.0,525.5112,526.199,525.5112,525.571,3541.0
2025-02-26 10:50:00,527.24,528.69,527.06,527.69,13442.0,525.4913,526.9365,525.3119,525.9398,13442.0
2025-02-26 11:00:00,528.07,528.73,527.45,528.2,3449.0,526.3186,526.9764,525.7006,526.4481,3449.0
2025-02-26 11:10:00,528.3,528.76,527.47,528.65,2982.0,526.5478,527.0063,525.7206,526.8966,2982.0
2025-02-26 11:20:00,528.62,528.82,527.13,527.14,2744.0,526.8667,527.0661,525.3817,525.3916,2744.0
2025-02-26 11:30:00,527.4,528.29,527.24,528.29,1410.0,525.6508,526.5378,525.4913,526.5378,1410.0
2025-02-26 11:40:00,528.08,528.15,527.13,527.54,2810.0,526.3285,526.3983,525.3817,525.7903,2810.0
2025-02-26 11:50:00,527.86,528.33,527.49,527.5,3465.0,526.1093,526.5777,525.7405,525.7505,3465.0
2025-02-26 12:00:00,527.56,528.46,527.5,527.92,3642.0,525.8103,526.7073,525.7505,526.1691,3642.0
2025-02-26 12:10:00,528.19,528.89,527.48,527.59,3431.0,526.4382,527.1358,525.7305,525.8402,3431.0
2025-02-26 12:20:00,527.68,528.5,527.56,528.11,2967.0,525.9299,526.7471,525.8103,526.3584,2967.0
2025-02-26 12:30:00,528.64,528.65,528.12,528.25,931.0,526.8867,526.8966,526.3684,526.498,931.0
2025-02-26 12:40:00,528.11,529.14,528.08,528.69,2191.0,526.3584,527.385,526.3285,526.9365,2191.0
2025-02-26 12:50:00,528.71,528.71,528.04,528.09,1535.0,526.9564,526.9564,526.2887,526.3385,1535.0
2025-02-26 13:00:00,528.53,528.62,527.39,527.51,1450.0,526.777,526.8667,525.6408,525.7604,1450.0
2025-02-26 13:10:00,528.59,528.69,528.42,528.69,1000.0,526.8368,526.9365,526.6674,526.9365,1000.0
2025-02-26 13:20:00,528.98,529.04,527.81,527.81,1773.0,527.2255,527.2853,526.0594,526.0594,1773.0
2025-02-26 13:30:00,527.62,527.98,527.46,527.47,1696.0,525.8701,526.2289,525.7106,525.7206,1696.0
2025-02-26 13:40:00,527.72,527.72,526.81,526.81,1462.0,525.9697,525.9697,525.0627,525.0627,1462.0
2025-02-26 13:50:00,527.07,527.07,526.7,526.7,785.0,525.3219,525.3219,524.9531,524.9531,785.0
2025-02-26 14:00:00,526.25,526.26,525.81,526.22,783.0,524.5046,524.5146,524.0661,524.4747,783.0
2025-02-26 14:10:00,526.21,526.76,525.98,526.76,1330.0,524.4647,525.0129,524.2355,525.0129,1330.0
2025-02-26 14:20:00,527.32,527.32,526.5,526.91,1679.0,525.571,525.571,524.7538,525.1624,1679.0
2025-02-26 14:30:00,526.73,527.51,526.49,527.5,1326.0,524.983,525.7604,524.7438,525.7505,1326.0
2025-02-26 14:40:00,527.13,527.35,527.1,527.1,1787.0,525.3817,525.6009,525.3518,525.3518,1787.0
2025-02-26 14:50:00,526.86,527.11,525.97,526.32,5112.0,525.1126,525.3617,524.2255,524.5744,5112.0
2025-02-26 15:00:00,525.98,526.04,525.05,525.05,3837.0,524.2355,524.2953,523.3086,523.3086,3837.0
2025-02-26 15:10:00,525.47,526.13,525.23,525.35,2757.0,523.7272,524.385,523.488,523.6076,2757.0
2025-02-26 15:20:00,525.5,525.84,525.5,525.84,700.0,523.7571,524.096,523.7571,524.096,700.0
2025-02-26 15:30:00,525.75,526.26,525.75,526.25,876.0,524.0063,524.5146,524.0063,524.5046,876.0
2025-02-26 15:40:00,526.25,527.28,525.91,526.59,4983.0,524.5046,525.5312,524.1657,524.8435,4983.0
2025-02-26 15:50:00,526.2,526.37,524.8,525.53,19591.0,524.4548,524.6242,523.0594,523.787,19591.0
2025-02-27 09:30:00,529.83,532.63,529.32,532.63,5054.0,528.0727,530.8634,527.5644,530.8634,5054.0
2025-02-27 09:40:00,532.92,534.19,531.16,533.69,3607.0,531.1525,532.4183,529.3983,531.9199,3607.0
2025-02-27 09:50:00,533.69,534.05,531.33,531.34,4202.0,531.9199,532.2787,529.5677,529.5777,4202.0
2025-02-27 10:00:00,530.27,533.67,529.91,532.84,2292.0,528.5113,531.9,528.1525,531.0727,2292.0
2025-02-27 10:10:00,532.92,535.71,532.91,535.24,2522.0,531.1525,533.9332,531.1425,533.4648,2522.0
2025-02-27 10:20:00,535.24,536.44,533.69,534.72,2030.0,533.4648,534.6608,531.9199,532.9465,2030.0
2025-02-27 10:30:00,534.72,534.72,532.53,532.54,3999.0,532.9465,532.9465,530.7638,530.7737,3999.0
2025-02-27 10:40:00,532.54,533.85,532.54,533.85,4003.0,530.7737,532.0794,530.7737,532.0794,4003.0
2025-02-27 10:50:00,533.8,533.81,532.18,532.99,2730.0,532.0296,532.0395,530.4149,531.2222,2730.0
2025-02-27 11:00:00,533.01,533.43,532.17,533.0,2592.0,531.2422,531.6608,530.405,531.2322,2592.0
2025-02-27 11:10:00,533.17,534.11,533.14,534.11,1288.0,531.4016,532.3385,531.3717,532.3385,1288.0
2025-02-27 11:20:00,534.11,534.51,533.54,533.54,1834.0,532.3385,532.7372,531.7704,531.7704,1834.0
2025-02-27 11:30:00,534.15,534.23,533.68,533.68,1194.0,532.3784,532.4581,531.91,531.91,1194.0
2025-02-27 11:40:00,532.74,532.98,531.58,532.08,1610.0,530.9731,531.2123,529.8169,530.3153,1610.0
2025-02-27 11:50:00,531.78,531.78,531.05,531.19,954.0,530.0163,530.0163,529.2887,529.4282,954.0
2025-02-27 12:00:00,531.25,531.89,531.24,531.82,950.0,529.488,530.1259,529.478,530.0561,950.0
2025-02-27 12:10:00,531.36,531.4,530.89,531.34,1320.0,529.5976,529.6375,529.1292,529.5777,1320.0
2025-02-27 12:20:00,530.87,532.58,530.87,532.58,870.0,529.1093,530.8136,529.1093,530.8136,870.0
2025-02-27 12:30:00,533.13,533.13,532.38,532.49,2110.0,531.3618,531.3618,530.6143,530.7239,2110.0
2025-02-27 12:40:00,532.2,532.59,531.4,531.4,1510.0,530.4349,530.8236,529.6375,529.6375,1510.0
2025-02-27 12:50:00,531.71,532.48,531.71,532.48,1100.0,529.9465,530.7139,529.9465,530.7139,1100.0
2025-02-27 13:00:00,532.47,532.72,532.34,532.51,700.0,530.704,530.9531,530.5744,530.7438,700.0
2025-02-27 13:10:00,532.52,533.29,532.52,532.82,3652.0,530.7538,531.5212,530.7538,531.0528,3652.0
2025-02-27 13:20:00,533.21,533.42,532.98,533.17,1907.0,531.4415,531.6508,531.2123,531.4016,1907.0
2025-02-27 13:30:00,533.01,533.25,532.63,532.63,1216.0,531.2422,531.4814,530.8634,530.8634,1216.0
2025-02-27 13:40:00,533.06,533.57,533.06,533.21,743.0,531.292,531.8003,531.292,531.4415,743.0
2025-02-27 13:50:00,533.22,533.22,532.75,532.75,605.0,531.4515,531.4515,530.983,530.983,605.0
2025-02-27 14:00:00,532.75,532.9,532.19,532.19,1967.0,530.983,531.1325,530.4249,530.4249,1967.0
2025-02-27 14:10:00,532.39,532.41,531.6,531.61,2482.0,530.6242,530.6442,529.8369,529.8468,2482.0
2025-02-27 14:20:00,532.12,532.15,530.49,530.56,1818.0,530.3551,530.385,528.7305,528.8003,1818.0
2025-02-27 14:30:00,530.14,530.15,527.99,527.99,1200.0,528.3817,528.3917,526.2388,526.2388,1200.0
2025-02-27 14:40:00,527.72,527.76,526.68,527.25,1971.0,525.9697,526.0096,524.9332,525.5013,1971.0
2025-02-27 14:50:00,527.77,528.5,527.42,527.8,2176.0,526.0196,526.7471,525.6707,526.0495,2176.0
2025-02-27 15:00:00,527.32,527.32,525.91,527.01,1895.0,525.571,525.571,524.1657,525.2621,1895.0
2025-02-27 15:10:00,526.73,526.73,525.77,526.15,1652.0,524.983,524.983,524.0262,524.4049,1652.0
2025-02-27 15:20:00,525.94,526.86,525.88,525.95,3086.0,524.1956,525.1126,524.1358,524.2056,3086.0
2025-02-27 15:30:00,525.71,527.4,525.7,526.61,3021.0,523.9664,525.6508,523.9564,524.8634,3021.0
2025-02-27 15:40:00,526.72,526.72,525.91,526.54,2583.0,524.973,524.973,524.1657,524.7936,2583.0
2025-02-27 15:50:00,526.02,526.98,525.25,526.22,22082.0,524.2754,525.2322,523.5079,524.4747,22082.0
2025-02-28 09:30:00,527.24,532.5,527.24,532.16,11021.0,525.4913,530.7339,525.4913,530.395,11021.0
2025-02-28 09:40:00,530.06,530.25,528.14,529.22,4774.0,528.302,528.4913,526.3883,527.4647,4774.0
2025-02-28 09:50:00,529.57,530.4,529.24,530.4,1274.0,527.8136,528.6408,527.4847,528.6408,1274.0
2025-02-28 10:00:00,530.36,531.25,529.77,530.02,2463.0,528.601,529.488,528.0129,528.2621,2463.0
2025-02-28 10:10:00,530.62,530.62,529.89,529.89,500.0,528.8601,528.8601,528.1325,528.1325,500.0
2025-02-28 10:20:00,531.01,531.32,531.01,531.1,1243.0,529.2488,529.5578,529.2488,529.3385,1243.0
2025-02-28 10:30:00,530.71,531.21,529.75,529.92,3413.0,528.9498,529.4481,527.993,528.1624,3413.0
2025-02-28 10:40:00,529.92,530.7,529.66,530.7,893.0,528.1624,528.9398,527.9033,528.9398,893.0
2025-02-28 10:50:00,530.64,530.89,530.43,530.44,1080.0,528.88,529.1292,528.6707,528.6807,1080.0
2025-02-28 11:00:00,530.44,530.57,529.53,529.94,5317.0,528.6807,528.8103,527.7737,528.1824,5317.0
2025-02-28 11:10:00,529.36,529.36,528.4,528.51,708.0,527.6043,527.6043,526.6475,526.7571,708.0
2025-02-28 11:20:00,529.26,529.26,528.39,528.4,973.0,527.5046,527.5046,526.6375,526.6475,973.0
2025-02-28 11:30:00,529.06,530.01,528.9,530.01,1954.0,527.3053,528.2521,527.1458,528.2521,1954.0
2025-02-28 11:40:00,529.64,529.65,529.64,529.65,350.0,527.8834,527.8933,527.8834,527.8933,350.0
2025-02-28 11:50:00,529.72,530.2,529.59,530.0,686.0,527.9631,528.4415,527.8335,528.2422,686.0
2025-02-28 12:00:00,529.41,529.86,529.25,529.25,4261.0,527.6541,528.1026,527.4946,527.4946,4261.0
2025-02-28 12:10:00,529.78,530.66,529.67,530.66,1050.0,528.0229,528.9,527.9133,528.9,1050.0
2025-02-28 12:20:00,530.41,530.41,529.64,530.17,4609.0,528.6508,528.6508,527.8834,528.4116,4609.0
2025-02-28 12:30:00,530.06,530.06,529.8,529.96,2100.0,528.302,528.302,528.0428,528.2023,2100.0
2025-02-28 12:40:00,530.59,530.59,528.92,528.92,5768.0,528.8302,528.8302,527.1657,527.1657,5768.0
2025-02-28 12:50:00,529.29,529.62,528.74,528.97,4480.0,527.5345,527.8634,526.9863,527.2156,4480.0
2025-02-28 13:00:00,528.97,529.46,528.92,528.93,2115.0,527.2156,527.704,527.1657,527.1757,2115.0
2025-02-28 13:10:00,528.93,529.14,527.66,528.2,7509.0,527.1757,527.385,525.9099,526.4481,7509.0
2025-02-28 13:20:00,527.6,528.19,527.6,527.65,1268.0,525.8501,526.4382,525.8501,525.9,1268.0
2025-02-28 13:30:00,528.37,529.85,528.37,529.85,761.0,526.6176,528.0927,526.6176,528.0927,761.0
2025-02-28 13:40:00,529.1,529.16,528.4,529.11,1750.0,527.3451,527.4049,526.6475,527.3551,1750.0
2025-02-28 13:50:00,528.72,529.62,528.26,528.26,3992.0,526.9664,527.8634,526.5079,526.5079,3992.0
2025-02-28 14:00:00,528.42,529.8,528.41,529.18,1942.0,526.6674,528.0428,526.6574,527.4249,1942.0
2025-02-28 14:10:00,529.36,530.12,529.36,530.12,1000.0,527.6043,528.3618,527.6043,528.3618,1000.0
2025-02-28 14:20:00,529.96,530.99,529.96,530.89,1005.0,528.2023,529.2289,528.2023,529.1292,1005.0
2025-02-28 14:30:00,530.89,532.25,530.89,532.25,1418.0,529.1292,530.4847,529.1292,530.4847,1418.0
2025-02-28 14:40:00,532.3,532.75,532.08,532.75,861.0,530.5345,530.983,530.3153,530.983,861.0
2025-02-28 14:50:00,532.86,532.86,532.16,532.61,4876.0,531.0927,531.0927,530.395,530.8435,4876.0
2025-02-28 15:00:00,533.0,533.81,532.99,533.81,947.0,531.2322,532.0395,531.2222,532.0395,947.0
2025-02-28 15:10:00,533.73,534.07,533.49,533.5,4622.0,531.9598,532.2987,531.7206,531.7306,4622.0
2025-02-28 15:20:00,533.22,534.73,532.64,534.73,1837.0,531.4515,532.9565,530.8734,532.9565,1837.0
2025-02-28 15:30:00,534.28,534.37,533.42,534.37,2112.0,532.508,532.5977,531.6508,532.5977,2112.0
2025-02-28 15:40:00,534.57,535.87,534.57,535.55,6141.0,532.797,534.0927,532.797,533.7738,6141.0
2025-02-28 15:50:00,535.97,537.95,535.15,537.4,13614.0,534.1924,536.1658,533.3751,535.6176,13614.0
2025-03-03 09:30:00,541.01,543.36,537.86,543.36,4169.0,539.2156,541.5578,536.0761,541.5578,4169.0
2025-03-03 09:40:00,543.29,545.0,540.73,542.07,4292.0,541.4881,543.1924,538.9366,540.2721,4292.0
2025-03-03 09:50:00,541.08,542.5,540.45,540.63,2718.0,539.2854,540.7007,538.6575,538.8369,2718.0
2025-03-03 10:00:00,539.32,541.41,537.63,540.67,2645.0,537.5312,539.6143,535.8469,538.8768,2645.0
2025-03-03 10:10:00,540.26,542.05,540.22,541.94,2433.0,538.4681,540.2522,538.4283,540.1426,2433.0
2025-03-03 10:20:00,543.82,543.82,543.06,543.26,1097.0,542.0163,542.0163,541.2588,541.4582,1097.0
2025-03-03 10:30:00,543.54,544.36,542.97,543.25,2748.0,541.7373,542.5545,541.1691,541.4482,2748.0
2025-03-03 10:40:00,543.24,546.38,543.24,544.03,3786.0,541.4382,544.5678,541.4382,542.2256,3786.0
2025-03-03 10:50:00,543.99,544.66,542.9,543.84,4463.0,542.1858,542.8535,541.0994,542.0363,4463.0
2025-03-03 11:00:00,544.32,544.97,543.84,544.07,8283.0,542.5147,543.1625,542.0363,542.2655,8283.0
2025-03-03 11:10:00,544.24,545.06,543.72,544.29,3205.0,542.4349,543.2522,541.9167,542.4848,3205.0
2025-03-03 11:20:00,544.29,544.38,542.1,542.99,5008.0,542.4848,542.5745,540.302,541.1891,5008.0
2025-03-03 11:30:00,541.57,542.33,540.95,540.97,1709.0,539.7738,540.5313,539.1558,539.1758,1709.0
2025-03-03 11:40:00,540.98,541.36,539.83,540.99,2867.0,539.1857,539.5645,538.0396,539.1957,2867.0
2025-03-03 11:50:00,541.83,542.67,541.83,542.38,904.0,540.0329,540.8701,540.0329,540.5811,904.0
2025-03-03 12:00:00,541.87,543.46,541.49,542.87,4248.0,540.0728,541.6575,539.6941,541.0695,4248.0
2025-03-03 12:10:00,543.22,543.67,543.22,543.62,1168.0,541.4183,541.8668,541.4183,541.817,1168.0
2025-03-03 12:20:00,543.62,544.06,543.58,543.74,1945.0,541.817,542.2555,541.7771,541.9366,1945.0
2025-03-03 12:30:00,544.0,544.0,543.28,543.29,813.0,542.1957,542.1957,541.4781,541.4881,813.0
2025-03-03 12:40:00,543.22,543.55,542.82,543.54,2742.0,541.4183,541.7472,541.0196,541.7373,2742.0
2025-03-03 12:50:00,543.23,543.23,541.23,541.79,2091.0,541.4283,541.4283,539.4349,539.9931,2091.0
2025-03-03 13:00:00,541.72,541.74,540.3,540.3,1849.0,539.9233,539.9432,538.508,538.508,1849.0
2025-03-03 13:10:00,540.03,540.13,539.62,539.62,2197.0,538.2389,538.3386,537.8303,537.8303,2197.0
2025-03-03 13:20:00,539.75,539.95,537.84,537.85,4236.0,537.9598,538.1592,536.0562,536.0661,4236.0
2025-03-03 13:30:00,538.26,538.26,536.94,536.94,2482.0,536.4748,536.4748,535.1591,535.1591,2482.0
2025-03-03 13:40:00,537.12,539.06,537.12,538.68,3504.0,535.3385,537.2721,535.3385,536.8934,3504.0
2025-03-03 13:50:00,538.68,538.68,537.84,538.46,1587.0,536.8934,536.8934,536.0562,536.6741,1587.0
2025-03-03 14:00:00,538.46,538.9,537.95,538.62,1882.0,536.6741,537.1126,536.1658,536.8336,1882.0
2025-03-03 14:10:00,538.62,538.7,537.64,537.65,2958.0,536.8336,536.9133,535.8568,535.8668,2958.0
2025-03-03 14:20:00,538.2,538.2,537.4,537.58,1300.0,536.415,536.415,535.6176,535.797,1300.0
2025-03-03 14:30:00,537.57,538.33,537.15,537.73,1916.0,535.7871,536.5445,535.3684,535.9465,1916.0
2025-03-03 14:40:00,538.12,538.39,537.28,537.28,2344.0,536.3352,536.6043,535.498,535.498,2344.0
2025-03-03 14:50:00,537.29,537.29,534.53,534.9,6723.0,535.508,535.508,532.7571,533.1259,6723.0
2025-03-03 15:00:00,534.55,534.55,531.52,531.52,6791.0,532.7771,532.7771,529.7571,529.7571,6791.0
2025-03-03 15:10:00,531.56,532.17,530.86,530.98,4453.0,529.797,530.405,529.0993,529.2189,4453.0
2025-03-03 15:20:00,530.75,530.92,528.5,528.62,5532.0,528.9897,529.1591,526.7471,526.8667,5532.0
2025-03-03 15:30:00,528.65,530.26,527.64,527.67,5233.0,526.8966,528.5013,525.89,525.9199,5233.0
2025-03-03 15:40:00,527.5,530.29,527.23,530.01,6529.0,525.7505,528.5312,525.4813,528.2521,6529.0
2025-03-03 15:50:00,530.07,532.42,529.7,532.4,26975.0,528.3119,530.6541,527.9432,530.6342,26975.0
2025-03-04 09:30:00,526.6,526.6,504.6,508.16,27401.0,524.8534,524.8534,502.9264,506.4746,27401.0
2025-03-04 09:40:00,507.41,509.2,504.0,507.0,8201.0,505.7271,507.5111,502.3284,505.3184,8201.0
2025-03-04 09:50:00,506.26,506.66,503.3,505.51,5361.0,504.5809,504.9796,501.6307,503.8334,5361.0
2025-03-04 10:00:00,505.07,506.88,501.95,502.48,11745.0,503.3948,505.1988,500.2852,500.8134,11745.0
2025-03-04 10:10:00,502.96,505.17,500.59,500.59,7417.0,501.2918,503.4945,498.9297,498.9297,7417.0
2025-03-04 10:20:00,501.28,504.26,500.06,503.54,6866.0,499.6174,502.5875,498.4015,501.8699,6866.0
2025-03-04 10:30:00,503.08,504.11,500.59,500.6,9693.0,501.4114,502.438,498.9297,498.9397,9693.0
2025-03-04 10:40:00,501.68,502.42,498.77,499.25,7933.0,500.0161,500.7536,497.1157,497.5941,7933.0
2025-03-04 10:50:00,497.91,499.27,495.72,497.14,7601.0,496.2586,497.6141,494.0759,495.4911,7601.0
2025-03-04 11:00:00,496.86,497.51,495.24,496.11,6173.0,495.2121,495.8599,493.5974,494.4646,6173.0
2025-03-04 11:10:00,496.3,499.74,496.3,498.0,6876.0,494.6539,498.0825,494.6539,496.3483,6876.0
2025-03-04 11:20:00,497.93,498.35,495.49,495.81,3438.0,496.2785,496.6971,493.8466,494.1656,3438.0
2025-03-04 11:30:00,495.8,496.63,493.79,493.84,8069.0,494.1556,494.9828,492.1523,492.2021,8069.0
2025-03-04 11:40:00,494.61,496.35,494.32,495.52,11131.0,492.9695,494.7038,492.6805,493.8765,11131.0
2025-03-04 11:50:00,495.41,496.69,495.02,496.36,7207.0,493.7669,495.0426,493.3782,494.7137,7207.0
2025-03-04 12:00:00,496.06,497.55,495.9,497.07,7424.0,494.4147,495.8998,494.2553,495.4214,7424.0
2025-03-04 12:10:00,496.93,498.57,496.92,497.29,4418.0,495.2818,496.9164,495.2719,495.6406,4418.0
2025-03-04 12:20:00,497.65,499.39,496.95,498.86,5193.0,495.9995,497.7337,495.3018,497.2054,5193.0
2025-03-04 12:30:00,498.49,498.49,497.24,497.74,8828.0,496.8367,496.8367,495.5908,496.0892,8828.0
2025-03-04 12:40:00,498.14,500.03,497.12,498.56,5396.0,496.4878,498.3716,495.4712,496.9064,5396.0
2025-03-04 12:50:00,498.4,498.92,497.16,497.16,4019.0,496.747,497.2652,495.5111,495.5111,4019.0
2025-03-04 13:00:00,497.78,501.4,497.77,501.24,7889.0,496.129,499.737,496.1191,499.5775,7889.0
2025-03-04 13:10:00,501.12,501.51,498.42,498.72,10389.0,499.4579,499.8467,496.7669,497.0659,10389.0
2025-03-04 13:20:00,498.35,498.35,496.21,497.31,3814.0,496.6971,496.6971,494.5642,495.6606,3814.0
2025-03-04 13:30:00,497.51,499.5,497.03,499.5,7831.0,495.8599,497.8433,495.3815,497.8433,7831.0
2025-03-04 13:40:00,499.49,500.57,499.49,500.5,5244.0,497.8334,498.9098,497.8334,498.84,5244.0
2025-03-04 13:50:00,500.05,502.97,500.03,502.31,5098.0,498.3915,501.3018,498.3716,500.644,5098.0
2025-03-04 14:00:00,502.33,506.06,502.33,505.79,6240.0,500.6639,504.3816,500.6639,504.1125,6240.0
2025-03-04 14:10:00,505.0,505.96,504.65,505.64,2973.0,503.3251,504.2819,502.9762,503.963,2973.0
2025-03-04 14:20:00,505.77,506.66,504.32,504.32,4005.0,504.0925,504.9796,502.6473,502.6473,4005.0
2025-03-04 14:30:00,504.68,504.72,503.44,504.23,6955.0,503.0061,503.046,501.7703,502.5576,6955.0
2025-03-04 14:40:00,504.48,504.62,503.41,503.97,3640.0,502.8068,502.9463,501.7403,502.2985,3640.0
2025-03-04 14:50:00,504.57,505.21,504.31,504.59,5088.0,502.8965,503.5344,502.6374,502.9164,5088.0
2025-03-04 15:00:00,504.59,505.28,503.91,504.93,5642.0,502.9164,503.6041,502.2387,503.2553,5642.0
2025-03-04 15:10:00,504.92,506.82,504.92,506.82,8497.0,503.2453,505.139,503.2453,505.139,8497.0
2025-03-04 15:20:00,506.97,510.49,506.96,507.69,12261.0,505.2885,508.7969,505.2786,506.0062,12261.0
2025-03-04 15:30:00,507.32,507.32,501.18,501.54,12867.0,505.6374,505.6374,499.5177,499.8766,12867.0
2025-03-04 15:40:00,501.54,502.07,499.59,499.77,11060.0,499.8766,500.4048,497.933,498.1124,11060.0
2025-03-04 15:50:00,498.41,498.73,495.41,498.26,73517.0,496.7569,497.0759,493.7669,496.6074,73517.0
2025-03-05 09:30:00,499.21,500.39,494.98,497.02,14203.0,497.5543,498.7304,493.3383,495.3715,14203.0
2025-03-05 09:40:00,497.46,500.89,497.45,499.26,26529.0,495.8101,499.2287,495.8001,497.6041,26529.0
2025-03-05 09:50:00,499.26,501.76,498.25,498.37,9911.0,497.6041,500.0958,496.5975,496.7171,9911.0
2025-03-05 10:00:00,502.16,504.91,500.11,502.71,3864.0,500.4945,503.2354,498.4513,501.0427,3864.0
2025-03-05 10:10:00,503.18,503.18,498.83,499.09,5838.0,501.5111,501.5111,497.1755,497.4347,5838.0
2025-03-05 10:20:00,498.62,500.4,497.89,497.9,8685.0,496.9662,498.7403,496.2387,496.2486,8685.0
2025-03-05 10:30:00,500.18,501.2,499.84,501.2,1100.0,498.5211,499.5377,498.1822,499.5377,1100.0
2025-03-05 10:40:00,500.55,500.63,499.25,499.61,8920.0,498.8898,498.9696,497.5941,497.953,8920.0
2025-03-05 10:50:00,499.08,500.93,498.86,500.61,1422.0,497.4247,499.2686,497.2054,498.9496,1422.0
2025-03-05 11:00:00,499.46,499.67,498.38,498.75,5104.0,497.8035,498.0128,496.727,497.0958,5104.0
2025-03-05 11:10:00,498.59,499.26,497.85,498.56,10271.0,496.9363,497.6041,496.1988,496.9064,10271.0
2025-03-05 11:20:00,497.97,498.55,494.72,494.72,9433.0,496.3184,496.8965,493.0792,493.0792,9433.0
2025-03-05 11:30:00,496.55,496.7,495.28,496.7,1304.0,494.9031,495.0526,493.6373,495.0526,1304.0
2025-03-05 11:40:00,496.46,496.46,495.11,496.06,2298.0,494.8134,494.8134,493.4679,494.4147,2298.0
2025-03-05 11:50:00,496.06,500.35,495.8,498.25,1378.0,494.4147,498.6905,494.1556,496.5975,1378.0
2025-03-05 12:00:00,498.56,500.22,498.45,499.45,4204.0,496.9064,498.5609,496.7968,497.7935,4204.0
2025-03-05 12:10:00,499.45,499.45,497.71,497.71,1558.0,497.7935,497.7935,496.0593,496.0593,1558.0
2025-03-05 12:20:00,497.63,499.01,497.26,498.62,8842.0,495.9795,497.3549,495.6107,496.9662,8842.0
2025-03-05 12:30:00,498.82,499.52,498.82,499.51,1115.0,497.1656,497.8633,497.1656,497.8533,1115.0
2025-03-05 12:40:00,499.83,500.45,499.39,500.05,3726.0,498.1722,498.7902,497.7337,498.3915,3726.0
2025-03-05 12:50:00,500.29,500.52,500.28,500.52,1070.0,498.6307,498.8599,498.6207,498.8599,1070.0
2025-03-05 13:00:00,500.95,501.37,498.83,498.83,2000.0,499.2885,499.7071,497.1755,497.1755,2000.0
2025-03-05 13:10:00,499.75,500.49,499.6,499.86,1600.0,498.0925,498.83,497.943,498.2021,1600.0
2025-03-05 13:20:00,500.39,501.3,500.16,501.3,1521.0,498.7304,499.6373,498.5011,499.6373,1521.0
2025-03-05 13:30:00,501.38,501.39,500.23,500.28,3841.0,499.7171,499.727,498.5709,498.6207,3841.0
2025-03-05 13:40:00,500.73,502.22,500.6,502.22,1241.0,499.0692,500.5543,498.9397,500.5543,1241.0
2025-03-05 13:50:00,502.59,504.37,502.48,504.37,3025.0,500.9231,502.6972,500.8134,502.6972,3025.0
2025-03-05 14:00:00,504.39,507.73,504.16,507.73,5429.0,502.7171,506.046,502.4879,506.046,5429.0
2025-03-05 14:10:00,507.25,507.8,505.45,505.71,39929.0,505.5676,506.1158,503.7736,504.0327,39929.0
2025-03-05 14:20:00,505.85,507.78,505.84,507.25,5321.0,504.1723,506.0959,504.1623,505.5676,5321.0
2025-03-05 14:30:00,507.9,507.9,506.5,507.66,4197.0,506.2155,506.2155,504.8201,505.9763,4197.0
2025-03-05 14:40:00,507.66,508.41,507.22,508.39,2760.0,505.9763,506.7238,505.5377,506.7038,2760.0
2025-03-05 14:50:00,508.12,509.19,507.64,507.64,3660.0,506.4347,507.5012,505.9563,505.9563,3660.0
2025-03-05 15:00:00,508.84,509.22,508.45,509.22,3203.0,507.1523,507.5311,506.7636,507.5311,3203.0
2025-03-05 15:10:00,509.21,509.29,506.91,507.19,4532.0,507.5211,507.6008,505.2287,505.5078,4532.0
2025-03-05 15:20:00,507.19,509.52,506.66,509.52,7602.0,505.5078,507.8301,504.9796,507.8301,7602.0
2025-03-05 15:30:00,509.27,509.27,508.13,509.06,7430.0,507.5809,507.5809,506.4447,507.3716,7430.0
2025-03-05 15:40:00,508.73,509.47,508.27,508.69,16914.0,507.0427,507.7803,506.5842,507.0028,16914.0
2025-03-05 15:50:00,508.69,510.19,507.97,508.94,59122.0,507.0028,508.4979,506.2852,507.252,59122.0
2025-03-06 09:30:00,500.11,505.83,496.56,496.56,9446.0,498.4513,504.1523,494.9131,494.9131,9446.0
2025-03-06 09:40:00,497.62,497.62,495.01,497.35,3714.0,495.9696,495.9696,493.3682,495.7004,3714.0
2025-03-06 09:50:00,500.17,500.17,498.51,499.82,3481.0,498.5111,498.5111,496.8566,498.1623,3481.0
2025-03-06 10:00:00,499.82,505.09,499.82,504.66,8917.0,498.1623,503.4148,498.1623,502.9862,8917.0
2025-03-06 10:10:00,504.66,504.66,503.24,503.73,3160.0,502.9862,502.9862,501.5709,502.0593,3160.0
2025-03-06 10:20:00,504.51,505.52,503.94,505.42,3172.0,502.8367,503.8434,502.2686,503.7437,3172.0
2025-03-06 10:30:00,505.41,506.55,505.2,506.48,1849.0,503.7337,504.8699,503.5244,504.8002,1849.0
2025-03-06 10:40:00,508.4,508.4,506.99,507.29,1661.0,506.7138,506.7138,505.3085,505.6075,1661.0
2025-03-06 10:50:00,506.65,507.85,505.45,507.85,6051.0,504.9696,506.1656,503.7736,506.1656,6051.0
2025-03-06 11:00:00,507.93,508.55,507.71,508.25,1839.0,506.2454,506.8633,506.0261,506.5643,1839.0
2025-03-06 11:10:00,508.43,508.43,507.0,507.0,6178.0,506.7437,506.7437,505.3184,505.3184,6178.0
2025-03-06 11:20:00,506.99,508.04,505.6,507.94,5315.0,505.3085,506.355,503.9231,506.2553,5315.0
2025-03-06 11:30:00,507.88,508.99,506.28,506.93,6800.0,506.1955,507.3018,504.6008,505.2487,6800.0
2025-03-06 11:40:00,506.83,507.13,505.64,506.18,2458.0,505.149,505.448,503.963,504.5012,2458.0
2025-03-06 11:50:00,505.68,506.03,503.54,503.54,2296.0,504.0028,504.3517,501.8699,501.8699,2296.0
2025-03-06 12:00:00,503.66,504.01,501.84,502.25,3010.0,501.9895,502.3384,500.1756,500.5842,3010.0
2025-03-06 12:10:00,502.58,502.98,502.1,502.94,2960.0,500.9131,501.3118,500.4347,501.2719,2960.0
2025-03-06 12:20:00,502.77,503.13,500.89,501.66,2766.0,501.1025,501.4613,499.2287,499.9962,2766.0
2025-03-06 12:30:00,501.79,502.98,501.0,501.17,3164.0,500.1257,501.3118,499.3383,499.5078,3164.0
2025-03-06 12:40:00,500.99,501.75,499.97,500.32,5640.0,499.3284,500.0859,498.3118,498.6606,5640.0
2025-03-06 12:50:00,500.3,501.69,499.71,500.97,6864.0,498.6407,500.0261,498.0526,499.3084,6864.0
2025-03-06 13:00:00,501.51,501.51,499.8,500.83,7949.0,499.8467,499.8467,498.1423,499.1689,7949.0
2025-03-06 13:10:00,500.25,502.98,500.25,502.98,3633.0,498.5908,501.3118,498.5908,501.3118,3633.0
2025-03-06 13:20:00,502.98,503.72,502.06,502.06,2378.0,501.3118,502.0493,500.3948,500.3948,2378.0
2025-03-06 13:30:00,501.62,502.84,501.27,501.27,4407.0,499.9563,501.1722,499.6074,499.6074,4407.0
2025-03-06 13:40:00,500.52,501.65,499.8,501.43,3637.0,498.8599,499.9862,498.1423,499.7669,3637.0
2025-03-06 13:50:00,501.48,501.48,500.41,500.42,2316.0,499.8168,499.8168,498.7503,498.7603,2316.0
2025-03-06 14:00:00,500.42,500.5,499.47,500.24,2174.0,498.7603,498.84,497.8134,498.5809,2174.0
2025-03-06 14:10:00,500.19,501.49,500.11,500.31,5551.0,498.531,499.8267,498.4513,498.6506,5551.0
2025-03-06 14:20:00,500.13,500.32,498.42,498.42,3376.0,498.4712,498.6606,496.7669,496.7669,3376.0
2025-03-06 14:30:00,498.0,499.34,498.0,498.67,4394.0,496.3483,497.6838,496.3483,497.0161,4394.0
2025-03-06 14:40:00,499.34,502.39,499.02,501.93,4313.0,497.6838,500.7237,497.3649,500.2653,4313.0
2025-03-06 14:50:00,502.39,503.41,499.08,499.08,4030.0,500.7237,501.7403,497.4247,497.4247,4030.0
2025-03-06 15:00:00,498.26,500.75,498.26,499.87,4371.0,496.6074,499.0892,496.6074,498.2121,4371.0
2025-03-06 15:10:00,500.15,501.69,500.15,500.66,6156.0,498.4912,500.0261,498.4912,498.9995,6156.0
2025-03-06 15:20:00,501.05,501.5,498.18,500.97,12629.0,499.3882,499.8367,496.5277,499.3084,12629.0
2025-03-06 15:30:00,501.38,501.98,500.88,501.25,4973.0,499.7171,500.3151,499.2187,499.5875,4973.0
2025-03-06 15:40:00,501.15,503.15,499.63,503.04,9947.0,499.4878,501.4812,497.9729,501.3716,9947.0
2025-03-06 15:50:00,504.04,504.19,501.73,502.47,45610.0,502.3683,502.5178,500.0659,500.8035,45610.0
2025-03-07 09:30:00,498.13,499.53,494.38,494.38,9980.0,496.4779,497.8732,492.7403,492.7403,9980.0
2025-03-07 09:40:00,495.06,498.5,495.06,498.13,4809.0,493.418,496.8466,493.418,496.4779,4809.0
2025-03-07 09:50:00,498.13,500.53,495.26,496.03,7758.0,496.4779,498.8699,493.6174,494.3848,7758.0
2025-03-07 10:00:00,495.0,498.04,494.21,495.96,3149.0,493.3582,496.3882,492.5709,494.3151,3149.0
2025-03-07 10:10:00,494.62,494.62,490.99,491.73,2029.0,492.9795,492.9795,489.3615,490.0991,2029.0
2025-03-07 10:20:00,491.47,492.88,490.21,492.67,7933.0,489.84,491.2453,488.5841,491.036,7933.0
2025-03-07 10:30:00,492.11,492.11,488.5,488.81,2283.0,490.4778,490.4778,486.8798,487.1888,2283.0
2025-03-07 10:40:00,487.75,491.34,487.48,491.18,4081.0,486.1323,489.7104,485.8632,489.5509,4081.0
2025-03-07 10:50:00,489.86,490.3,489.12,490.0,4921.0,488.2353,488.6738,487.4977,488.3748,4921.0
2025-03-07 11:00:00,490.46,491.11,490.06,490.99,1123.0,488.8333,489.4811,488.4346,489.3615,1123.0
2025-03-07 11:10:00,490.99,491.78,490.59,490.59,2716.0,489.3615,490.1489,488.9629,488.9629,2716.0
2025-03-07 11:20:00,489.47,490.8,488.25,489.32,3386.0,487.8466,489.1722,486.6306,487.6971,3386.0
2025-03-07 11:30:00,488.69,488.69,488.04,488.65,911.0,487.0692,487.0692,486.4213,487.0293,911.0
2025-03-07 11:40:00,488.45,489.56,488.45,489.14,823.0,486.83,487.9363,486.83,487.5177,823.0
2025-03-07 11:50:00,489.3,489.88,489.1,489.62,2284.0,487.6771,488.2552,487.4778,487.9961,2284.0
2025-03-07 12:00:00,489.56,490.19,488.59,489.15,3327.0,487.9363,488.5642,486.9695,487.5276,3327.0
2025-03-07 12:10:00,489.15,489.15,487.0,487.0,1261.0,487.5276,487.5276,485.3848,485.3848,1261.0
2025-03-07 12:20:00,487.88,490.07,487.8,490.07,1972.0,486.2619,488.4446,486.1821,488.4446,1972.0
2025-03-07 12:30:00,489.55,492.67,489.5,491.93,4155.0,487.9263,491.036,487.8765,490.2984,4155.0
2025-03-07 12:40:00,492.23,494.92,492.02,493.82,3222.0,490.5974,493.2785,490.3881,492.1822,3222.0
2025-03-07 12:50:00,493.64,494.13,491.45,492.08,2065.0,492.0028,492.4911,489.82,490.4479,2065.0
2025-03-07 13:00:00,492.53,495.11,492.53,494.36,1135.0,490.8964,493.4679,490.8964,492.7204,1135.0
2025-03-07 13:10:00,493.94,495.43,493.94,495.43,1020.0,492.3018,493.7868,492.3018,493.7868,1020.0
2025-03-07 13:20:00,495.23,495.69,494.45,494.45,1138.0,493.5875,494.046,492.8101,492.8101,1138.0
2025-03-07 13:30:00,494.45,496.3,494.3,496.3,1736.0,492.8101,494.6539,492.6606,494.6539,1736.0
2025-03-07 13:40:00,497.24,497.24,496.2,496.99,1584.0,495.5908,495.5908,494.5543,495.3416,1584.0
2025-03-07 13:50:00,496.98,499.2,496.98,499.2,3940.0,495.3317,497.5443,495.3317,497.5443,3940.0
2025-03-07 14:00:00,498.73,499.89,498.54,499.05,12341.0,497.0759,498.232,496.8865,497.3948,12341.0
2025-03-07 14:10:00,499.05,499.44,498.8,499.34,1528.0,497.3948,497.7835,497.1456,497.6838,1528.0
2025-03-07 14:20:00,499.98,500.64,499.54,500.2,1308.0,498.3217,498.9795,497.8832,498.541,1308.0
2025-03-07 14:30:00,500.19,500.57,499.01,499.73,2504.0,498.531,498.9098,497.3549,498.0726,2504.0
2025-03-07 14:40:00,499.99,500.0,498.48,498.48,1704.0,498.3317,498.3417,496.8267,496.8267,1704.0
2025-03-07 14:50:00,498.66,499.68,498.66,498.85,3987.0,497.0061,498.0227,497.0061,497.1955,3987.0
2025-03-07 15:00:00,498.84,499.51,498.36,499.51,1452.0,497.1855,497.8533,496.7071,497.8533,1452.0
2025-03-07 15:10:00,499.15,500.05,498.25,499.77,3792.0,497.4945,498.3915,496.5975,498.1124,3792.0
2025-03-07 15:20:00,499.17,499.34,498.23,499.34,2098.0,497.5144,497.6838,496.5775,497.6838,2098.0
2025-03-07 15:30:00,499.27,499.27,496.06,496.88,3545.0,497.6141,497.6141,494.4147,495.232,3545.0
2025-03-07 15:40:00,496.67,498.49,495.76,498.22,4371.0,495.0227,496.8367,494.1157,496.5676,4371.0
2025-03-07 15:50:00,497.9,499.78,497.69,499.35,25044.0,496.2486,498.1224,496.0393,497.6938,25044.0
2025-03-10 09:30:00,487.12,490.0,480.01,485.06,6447.0,485.5044,488.3748,478.418,483.4512,6447.0
2025-03-10 09:40:00,488.44,488.76,488.37,488.41,1949.0,486.82,487.1389,486.7502,486.7901,1949.0
2025-03-10 09:50:00,489.71,491.35,488.53,488.53,3487.0,488.0858,489.7203,486.9097,486.9097,3487.0
2025-03-10 10:00:00,487.09,488.91,486.49,487.43,3823.0,485.4745,487.2884,484.8765,485.8134,3823.0
2025-03-10 10:10:00,487.23,488.07,486.07,487.75,2800.0,485.614,486.4512,484.4579,486.1323,2800.0
2025-03-10 10:20:00,487.2,487.97,485.85,485.85,2543.0,485.5841,486.3516,484.2386,484.2386,2543.0
2025-03-10 10:30:00,486.88,487.46,483.21,484.36,2912.0,485.2652,485.8433,481.6073,482.7535,2912.0
2025-03-10 10:40:00,484.78,485.42,483.1,485.42,5184.0,483.1721,483.81,481.4977,483.81,5184.0
2025-03-10 10:50:00,484.21,485.43,483.24,485.43,3199.0,482.604,483.82,481.6372,483.82,3199.0
2025-03-10 11:00:00,486.23,487.89,485.85,487.13,2722.0,484.6173,486.2718,484.2386,485.5143,2722.0
2025-03-10 11:10:00,487.13,487.13,485.82,485.87,1867.0,485.5143,485.5143,484.2087,484.2585,1867.0
2025-03-10 11:20:00,485.28,487.41,485.28,487.17,1687.0,483.6705,485.7934,483.6705,485.5542,1687.0
2025-03-10 11:30:00,487.97,490.86,487.65,488.48,2211.0,486.3516,489.232,486.0326,486.8599,2211.0
2025-03-10 11:40:00,488.5,489.41,487.14,489.11,2186.0,486.8798,487.7868,485.5243,487.4878,2186.0
2025-03-10 11:50:00,489.11,489.11,487.98,488.09,1429.0,487.4878,487.4878,486.3615,486.4712,1429.0
2025-03-10 12:00:00,489.28,489.28,487.94,488.29,1527.0,487.6572,487.6572,486.3217,486.6705,1527.0
2025-03-10 12:10:00,488.15,488.95,487.48,487.58,2273.0,486.531,487.3283,485.8632,485.9629,2273.0
2025-03-10 12:20:00,487.47,487.47,486.26,486.61,2090.0,485.8532,485.8532,484.6472,484.9961,2090.0
2025-03-10 12:30:00,486.21,487.14,485.05,485.05,3566.0,484.5974,485.5243,483.4412,483.4412,3566.0
2025-03-10 12:40:00,485.45,485.96,484.83,484.98,2003.0,483.8399,484.3482,483.222,483.3715,2003.0
2025-03-10 12:50:00,484.98,486.41,484.98,486.2,1743.0,483.3715,484.7967,483.3715,484.5874,1743.0
2025-03-10 13:00:00,485.34,485.34,483.36,483.46,2325.0,483.7303,483.7303,481.7568,481.8565,2325.0
2025-03-10 13:10:00,483.36,483.54,482.39,483.05,16482.0,481.7568,481.9363,480.7901,481.4479,16482.0
2025-03-10 13:20:00,483.38,483.39,481.38,481.42,6585.0,481.7768,481.7867,479.7834,479.8233,6585.0
2025-03-10 13:30:00,481.37,481.54,480.24,480.85,3596.0,479.7734,479.9429,478.6472,479.2552,3596.0
2025-03-10 13:40:00,480.56,481.24,479.96,479.97,4165.0,478.9661,479.6439,478.3681,478.3781,4165.0
2025-03-10 13:50:00,479.39,480.08,478.8,478.8,3206.0,477.8,478.4877,477.212,477.212,3206.0
2025-03-10 14:00:00,479.11,479.55,477.56,477.95,4236.0,477.5209,477.9595,475.9761,476.3648,4236.0
2025-03-10 14:10:00,478.29,479.29,477.97,478.03,9076.0,476.7037,477.7003,476.3847,476.4445,9076.0
2025-03-10 14:20:00,478.11,478.58,477.63,477.91,2389.0,476.5243,476.9927,476.0459,476.3249,2389.0
2025-03-10 14:30:00,478.39,479.38,478.39,479.19,1979.0,476.8033,477.79,476.8033,477.6007,1979.0
2025-03-10 14:40:00,479.29,480.48,479.24,479.76,3532.0,477.7003,478.8864,477.6505,478.1688,3532.0
2025-03-10 14:50:00,479.85,479.87,477.38,477.79,2223.0,478.2585,478.2784,475.7967,476.2053,2223.0
2025-03-10 15:00:00,477.11,477.57,475.29,476.85,9230.0,475.5276,475.9861,473.7136,475.2684,9230.0
2025-03-10 15:10:00,476.55,479.72,476.22,479.72,2465.0,474.9694,478.1289,474.6405,478.1289,2465.0
2025-03-10 15:20:00,479.55,481.82,479.55,480.06,4840.0,477.9595,480.222,477.9595,478.4678,4840.0
2025-03-10 15:30:00,480.77,482.67,479.64,480.55,12696.0,479.1754,481.0691,478.0492,478.9562,12696.0
2025-03-10 15:40:00,480.27,480.75,479.46,480.05,7268.0,478.6771,479.1555,477.8698,478.4578,7268.0
2025-03-10 15:50:00,480.6,481.89,479.41,480.49,27326.0,479.006,480.2917,477.82,478.8964,27326.0
2025-03-11 09:30:00,480.71,483.17,478.67,481.35,8987.0,479.1156,481.5675,477.0824,479.7535,8987.0
2025-03-11 09:40:00,482.38,484.54,482.38,484.54,2262.0,480.7801,482.9329,480.7801,482.9329,2262.0
2025-03-11 09:50:00,482.85,482.85,480.66,481.14,1607.0,481.2485,481.2485,479.0658,479.5442,1607.0
2025-03-11 10:00:00,480.9,484.58,479.39,479.51,3940.0,479.305,482.9728,477.8,477.9196,3940.0
2025-03-11 10:10:00,479.51,480.85,478.63,480.21,11000.0,477.9196,479.2552,477.0425,478.6173,11000.0
2025-03-11 10:20:00,480.21,481.09,479.07,479.16,3656.0,478.6173,479.4944,477.4811,477.5708,3656.0
2025-03-11 10:30:00,479.0,479.0,477.72,477.72,1100.0,477.4113,477.4113,476.1356,476.1356,1100.0
2025-03-11 10:40:00,477.32,478.48,476.75,477.2,2161.0,475.7369,476.893,475.1688,475.6173,2161.0
2025-03-11 10:50:00,477.3,478.99,477.29,477.4,3385.0,475.7169,477.4013,475.707,475.8166,3385.0
2025-03-11 11:00:00,476.67,479.35,475.47,479.35,11173.0,475.089,477.7601,473.893,477.7601,11173.0
2025-03-11 11:10:00,480.48,480.48,479.11,479.11,1395.0,478.8864,478.8864,477.5209,477.5209,1395.0
2025-03-11 11:20:00,479.89,479.9,478.79,479.09,1555.0,478.2984,478.3083,477.202,477.501,1555.0
2025-03-11 11:30:00,479.77,480.29,477.88,478.5,3850.0,478.1788,478.697,476.295,476.913,3850.0
2025-03-11 11:40:00,478.72,480.83,478.71,480.52,2908.0,477.1322,479.2352,477.1223,478.9263,2908.0
2025-03-11 11:50:00,480.53,480.58,479.4,479.41,1663.0,478.9362,478.9861,477.81,477.82,1663.0
2025-03-11 12:00:00,479.0,480.09,478.37,478.37,2842.0,477.4113,478.4977,476.7834,476.7834,2842.0
2025-03-11 12:10:00,478.37,478.64,477.76,478.02,1699.0,476.7834,477.0525,476.1754,476.4346,1699.0
2025-03-11 12:20:00,478.41,479.36,478.41,479.08,2767.0,476.8233,477.7701,476.8233,477.491,2767.0
2025-03-11 12:30:00,479.47,480.62,479.46,479.46,2199.0,477.8798,479.0259,477.8698,477.8698,2199.0
2025-03-11 12:40:00,478.58,479.55,478.42,478.42,1831.0,476.9927,477.9595,476.8332,476.8332,1831.0
2025-03-11 12:50:00,478.38,478.38,476.08,476.77,2016.0,476.7934,476.7934,474.501,475.1887,2016.0
2025-03-11 13:00:00,476.45,477.16,476.03,476.83,1523.0,474.8698,475.5774,474.4512,475.2485,1523.0
2025-03-11 13:10:00,477.18,478.02,477.18,477.51,4554.0,475.5973,476.4346,475.5973,475.9263,4554.0
2025-03-11 13:20:00,477.65,477.65,476.53,476.69,1896.0,476.0658,476.0658,474.9495,475.109,1896.0
2025-03-11 13:30:00,476.69,477.38,476.62,476.92,2834.0,475.109,475.7967,475.0392,475.3382,2834.0
2025-03-11 13:40:00,477.31,478.19,476.9,478.18,5346.0,475.7269,476.604,475.3183,476.594,5346.0
2025-03-11 13:50:00,477.47,477.85,476.49,477.23,2995.0,475.8864,476.2651,474.9096,475.6472,2995.0
2025-03-11 14:00:00,478.04,479.92,477.73,479.91,5578.0,476.4545,478.3283,476.1455,478.3183,5578.0
2025-03-11 14:10:00,480.39,481.15,479.79,479.8,4184.0,478.7967,479.5542,478.1987,478.2087,4184.0
2025-03-11 14:20:00,479.8,481.56,479.8,480.76,8799.0,478.2087,479.9628,478.2087,479.1655,8799.0
2025-03-11 14:30:00,480.68,481.19,479.25,480.0,6221.0,479.0857,479.594,477.6605,478.408,6221.0
2025-03-11 14:40:00,480.4,483.47,480.16,482.35,4124.0,478.8067,481.8665,478.5675,480.7502,4124.0
2025-03-11 14:50:00,482.47,483.96,482.1,482.4,8881.0,480.8698,482.3549,480.501,480.8,8881.0
2025-03-11 15:00:00,482.13,483.24,481.76,482.39,9120.0,480.5309,481.6372,480.1622,480.7901,9120.0
2025-03-11 15:10:00,482.11,482.11,479.07,480.21,6633.0,480.511,480.511,477.4811,478.6173,6633.0
2025-03-11 15:20:00,480.33,481.3,479.47,480.39,7536.0,478.7369,479.7037,477.8798,478.7967,7536.0
2025-03-11 15:30:00,480.21,481.45,479.95,480.04,10430.0,478.6173,479.8532,478.3582,478.4479,10430.0
2025-03-11 15:40:00,479.93,481.19,479.34,481.12,10505.0,478.3382,479.594,477.7502,479.5243,10505.0
2025-03-11 15:50:00,480.8,480.8,477.24,478.19,42916.0,479.2053,479.2053,475.6571,476.604,42916.0
2025-03-12 09:30:00,484.98,487.62,483.94,485.32,9701.0,483.3715,486.0027,482.3349,483.7103,9701.0
2025-03-12 09:40:00,485.32,485.32,483.45,483.45,700.0,483.7103,483.7103,481.8466,481.8466,700.0
2025-03-12 09:50:00,483.72,485.93,479.25,480.22,4226.0,482.1157,484.3183,477.6605,478.6273,4226.0
2025-03-12 10:00:00,482.17,482.17,479.03,480.46,6678.0,480.5708,480.5708,477.4412,478.8665,6678.0
2025-03-12 10:10:00,481.07,481.07,479.88,480.74,2997.0,479.4744,479.4744,478.2884,479.1455,2997.0
2025-03-12 10:20:00,481.01,481.01,480.24,480.55,960.0,479.4146,479.4146,478.6472,478.9562,960.0
2025-03-12 10:30:00,480.54,480.54,478.89,478.89,1131.0,478.9462,478.9462,477.3017,477.3017,1131.0
2025-03-12 10:40:00,479.0,479.0,477.07,477.99,1691.0,477.4113,477.4113,475.4877,476.4047,1691.0
2025-03-12 10:50:00,478.26,479.5,476.83,477.36,4105.0,476.6738,477.9097,475.2485,475.7767,4105.0
2025-03-12 11:00:00,476.97,476.97,474.65,475.5,2379.0,475.388,475.388,473.0757,473.9229,2379.0
2025-03-12 11:10:00,475.66,476.47,475.0,476.2,6066.0,474.0824,474.8897,473.4246,474.6206,6066.0
2025-03-12 11:20:00,476.2,478.12,475.49,477.71,4564.0,474.6206,476.5342,473.913,476.1256,4564.0
2025-03-12 11:30:00,478.27,479.44,478.0,478.48,5053.0,476.6837,477.8499,476.4146,476.893,5053.0
2025-03-12 11:40:00,478.99,480.27,478.91,479.69,9751.0,477.4013,478.6771,477.3216,478.099,9751.0
2025-03-12 11:50:00,480.22,480.28,478.71,480.0,3302.0,478.6273,478.6871,477.1223,478.408,3302.0
2025-03-12 12:00:00,480.0,480.86,479.29,480.75,3491.0,478.408,479.2651,477.7003,479.1555,3491.0
2025-03-12 12:10:00,480.56,481.22,480.26,481.0,5923.0,478.9661,479.6239,478.6671,479.4047,5923.0
2025-03-12 12:20:00,481.0,481.2,479.8,479.84,5305.0,479.4047,479.604,478.2087,478.2485,5305.0
2025-03-12 12:30:00,480.0,481.23,480.0,480.58,4570.0,478.408,479.6339,478.408,478.9861,4570.0
2025-03-12 12:40:00,480.44,480.71,478.56,480.5,6153.0,478.8465,479.1156,476.9728,478.9063,6153.0
2025-03-12 12:50:00,480.81,481.14,479.86,480.2,5129.0,479.2153,479.5442,478.2685,478.6073,5129.0
2025-03-12 13:00:00,480.16,480.62,479.71,480.62,4208.0,478.5675,479.0259,478.119,479.0259,4208.0
2025-03-12 13:10:00,480.62,480.96,480.48,480.69,2400.0,479.0259,479.3648,478.8864,479.0957,2400.0
2025-03-12 13:20:00,480.69,481.92,480.68,481.92,8523.0,479.0957,480.3216,479.0857,480.3216,8523.0
2025-03-12 13:30:00,482.09,482.68,481.15,482.55,3628.0,480.4911,481.0791,479.5542,480.9495,3628.0
2025-03-12 13:40:00,482.55,482.55,481.86,481.89,3253.0,480.9495,480.9495,480.2618,480.2917,3253.0
2025-03-12 13:50:00,481.73,481.94,479.29,479.81,2703.0,480.1323,480.3416,477.7003,478.2186,2703.0
2025-03-12 14:00:00,479.36,480.85,479.28,479.28,2882.0,477.7701,479.2552,477.6904,477.6904,2882.0
2025-03-12 14:10:00,479.89,481.16,479.84,481.0,3188.0,478.2984,479.5641,478.2485,479.4047,3188.0
2025-03-12 14:20:00,480.97,481.41,480.51,481.35,5219.0,479.3748,479.8133,478.9163,479.7535,5219.0
2025-03-12 14:30:00,481.47,481.52,481.14,481.21,3188.0,479.8731,479.923,479.5442,479.614,3188.0
2025-03-12 14:40:00,481.4,482.77,481.4,481.95,8634.0,479.8033,481.1688,479.8033,480.3515,8634.0
2025-03-12 14:50:00,482.06,482.24,481.52,481.52,5746.0,480.4612,480.6406,479.923,479.923,5746.0
2025-03-12 15:00:00,481.53,481.65,479.97,480.66,2281.0,479.9329,480.0525,478.3781,479.0658,2281.0
2025-03-12 15:10:00,481.27,481.69,480.99,481.14,2505.0,479.6738,480.0924,479.3947,479.5442,2505.0
2025-03-12 15:20:00,481.83,482.78,481.54,482.0,6682.0,480.2319,481.1788,479.9429,480.4014,6682.0
2025-03-12 15:30:00,482.69,482.69,481.5,482.17,4152.0,481.0891,481.0891,479.903,480.5708,4152.0
2025-03-12 15:40:00,482.24,482.67,480.84,481.06,6230.0,480.6406,481.0691,479.2452,479.4645,6230.0
2025-03-12 15:50:00,481.59,481.76,480.15,480.41,17991.0,479.9927,480.1622,478.5575,478.8166,17991.0
2025-03-13 09:30:00,482.46,483.85,478.08,480.97,5093.0,480.8598,482.2452,476.4944,479.3748,5093.0
2025-03-13 09:40:00,480.58,484.22,479.46,479.46,863.0,478.9861,482.614,477.8698,477.8698,863.0
2025-03-13 09:50:00,479.46,479.46,478.95,478.95,512.0,477.8698,477.8698,477.3615,477.3615,512.0
2025-03-13 10:00:00,479.91,481.83,479.79,480.69,3118.0,478.3183,480.2319,478.1987,479.0957,3118.0
2025-03-13 10:10:00,480.94,482.68,480.94,482.68,1244.0,479.3449,481.0791,479.3449,481.0791,1244.0
2025-03-13 10:20:00,482.68,484.4,482.68,483.11,1140.0,481.0791,482.7934,481.0791,481.5077,1140.0
2025-03-13 10:30:00,483.99,483.99,481.27,481.27,1530.0,482.3848,482.3848,479.6738,479.6738,1530.0
2025-03-13 10:40:00,480.27,480.27,480.14,480.15,812.0,478.6771,478.6771,478.5475,478.5575,812.0
2025-03-13 10:50:00,480.15,481.14,479.65,480.64,2414.0,478.5575,479.5442,478.0592,479.0459,2414.0
2025-03-13 11:00:00,481.2,481.21,479.57,479.81,1714.0,479.604,479.614,477.9794,478.2186,1714.0
2025-03-13 11:10:00,480.43,480.43,478.52,478.52,1181.0,478.8366,478.8366,476.9329,476.9329,1181.0
2025-03-13 11:20:00,478.5,479.2,478.29,478.45,2682.0,476.913,477.6106,476.7037,476.8631,2682.0
2025-03-13 11:30:00,478.46,478.46,476.44,476.46,891.0,476.8731,476.8731,474.8598,474.8797,891.0
2025-03-13 11:40:00,476.94,478.4,476.11,476.52,1734.0,475.3581,476.8133,474.5309,474.9395,1734.0
2025-03-13 11:50:00,476.53,476.53,474.58,474.72,1590.0,474.9495,474.9495,473.006,473.1455,1590.0
2025-03-13 12:00:00,474.92,475.03,473.54,474.33,7743.0,473.3448,473.4545,471.9694,472.7568,7743.0
2025-03-13 12:10:00,474.33,474.33,473.12,473.16,1100.0,472.7568,472.7568,471.5508,471.5907,1100.0
2025-03-13 12:20:00,473.15,473.15,472.65,472.65,700.0,471.5807,471.5807,471.0824,471.0824,700.0
2025-03-13 12:30:00,472.63,474.65,472.63,474.29,2109.0,471.0624,473.0757,471.0624,472.7169,2109.0
2025-03-13 12:40:00,475.43,475.44,472.9,473.53,2236.0,473.8532,473.8631,471.3315,471.9595,2236.0
2025-03-13 12:50:00,474.01,474.01,474.0,474.0,234.0,472.4379,472.4379,472.4279,472.4279,234.0
2025-03-13 13:00:00,474.88,474.88,474.76,474.76,617.0,473.305,473.305,473.1854,473.1854,617.0
2025-03-13 13:10:00,474.09,474.09,473.06,473.06,1903.0,472.5176,472.5176,471.491,471.491,1903.0
2025-03-13 13:20:00,472.86,473.92,472.82,473.22,1878.0,471.2917,472.3482,471.2518,471.6505,1878.0
2025-03-13 13:30:00,473.16,473.16,471.56,472.05,1410.0,471.5907,471.5907,469.996,470.4844,1410.0
2025-03-13 13:40:00,471.69,471.94,471.15,471.54,1797.0,470.1256,470.3747,469.5873,469.9761,1797.0
2025-03-13 13:50:00,471.92,472.53,471.82,471.82,2109.0,470.3548,470.9628,470.2551,470.2551,2109.0
2025-03-13 14:00:00,471.8,474.25,471.8,473.78,2420.0,470.2352,472.6771,470.2352,472.2086,2420.0
2025-03-13 14:10:00,473.78,475.02,473.78,473.88,1428.0,472.2086,473.4445,472.2086,472.3083,1428.0
2025-03-13 14:20:00,473.95,474.62,473.52,474.08,1346.0,472.3781,473.0458,471.9495,472.5076,1346.0
2025-03-13 14:30:00,473.77,474.75,473.76,474.47,1518.0,472.1987,473.1754,472.1887,472.8963,1518.0
2025-03-13 14:40:00,474.93,475.45,474.46,475.34,1765.0,473.3548,473.8731,472.8864,473.7634,1765.0
2025-03-13 14:50:00,475.16,475.79,474.55,474.55,3650.0,473.584,474.212,472.9761,472.9761,3650.0
2025-03-13 15:00:00,475.26,475.97,473.62,473.62,3787.0,473.6837,474.3914,472.0492,472.0492,3787.0
2025-03-13 15:10:00,473.93,474.36,473.63,473.63,620.0,472.3581,472.7867,472.0591,472.0591,620.0
2025-03-13 15:20:00,473.66,473.76,471.39,471.39,3483.0,472.089,472.1887,469.8265,469.8265,3483.0
2025-03-13 15:30:00,471.99,472.77,471.56,471.95,1771.0,470.4246,471.202,469.996,470.3847,1771.0
2025-03-13 15:40:00,471.62,473.09,471.28,472.27,6920.0,470.0558,471.5209,469.7169,470.7036,6920.0
2025-03-13 15:50:00,472.27,473.06,470.77,472.1,48420.0,470.7036,471.491,469.2086,470.5342,48420.0
2025-03-14 09:30:00,477.98,481.31,476.15,479.83,7849.0,476.3947,479.7136,474.5708,478.2386,7849.0
2025-03-14 09:40:00,478.0,482.79,478.0,482.64,3922.0,476.4146,481.1887,476.4146,481.0392,3922.0
2025-03-14 09:50:00,481.37,483.1,480.45,482.04,6113.0,479.7734,481.4977,478.8565,480.4412,6113.0
2025-03-14 10:00:00,480.84,482.03,475.98,481.19,3829.0,479.2452,480.4313,474.4013,479.594,3829.0
2025-03-14 10:10:00,482.03,482.03,480.23,480.84,4160.0,480.4313,480.4313,478.6372,479.2452,4160.0
2025-03-14 10:20:00,480.98,482.37,480.65,481.8,4112.0,479.3847,480.7701,479.0558,480.202,4112.0
2025-03-14 10:30:00,481.8,482.13,480.55,482.13,1573.0,480.202,480.5309,478.9562,480.5309,1573.0
2025-03-14 10:40:00,482.13,482.43,480.99,481.73,1437.0,480.5309,480.8299,479.3947,480.1323,1437.0
2025-03-14 10:50:00,482.39,483.77,482.1,483.76,3537.0,480.7901,482.1655,480.501,482.1555,3537.0
2025-03-14 11:00:00,484.1,485.59,483.97,485.59,3135.0,482.4944,483.9795,482.3648,483.9795,3135.0
2025-03-14 11:10:00,485.95,486.52,485.59,486.14,3118.0,484.3383,484.9064,483.9795,484.5276,3118.0
2025-03-14 11:20:00,486.6,487.26,486.07,486.74,2450.0,484.9861,485.6439,484.4579,485.1256,2450.0
2025-03-14 11:30:00,487.13,488.35,487.13,487.33,4221.0,485.5143,486.7303,485.5143,485.7137,4221.0
2025-03-14 11:40:00,487.33,488.01,487.27,487.27,3702.0,485.7137,486.3914,485.6539,485.6539,3702.0
2025-03-14 11:50:00,487.27,487.27,486.35,487.16,1824.0,485.6539,485.6539,484.7369,485.5442,1824.0
2025-03-14 12:00:00,487.16,487.16,485.68,485.78,1300.0,485.5442,485.5442,484.0692,484.1688,1300.0
2025-03-14 12:10:00,485.29,485.32,483.83,484.3,5130.0,483.6804,483.7103,482.2253,482.6937,5130.0
2025-03-14 12:20:00,485.1,485.29,484.23,484.24,3024.0,483.4911,483.6804,482.624,482.6339,3024.0
2025-03-14 12:30:00,484.15,485.87,484.15,485.28,7966.0,482.5442,484.2585,482.5442,483.6705,7966.0
2025-03-14 12:40:00,485.29,485.3,485.05,485.11,2091.0,483.6804,483.6904,483.4412,483.501,2091.0
2025-03-14 12:50:00,485.11,486.27,485.02,485.75,4524.0,483.501,484.6572,483.4113,484.1389,4524.0
2025-03-14 13:00:00,486.22,486.96,485.95,486.67,3880.0,484.6074,485.3449,484.3383,485.0559,3880.0
2025-03-14 13:10:00,486.46,487.38,485.98,486.52,3100.0,484.8466,485.7635,484.3682,484.9064,3100.0
2025-03-14 13:20:00,486.96,487.68,486.13,486.71,2817.0,485.3449,486.0625,484.5177,485.0957,2817.0
2025-03-14 13:30:00,486.89,487.44,486.56,486.56,3500.0,485.2751,485.8233,484.9462,484.9462,3500.0
2025-03-14 13:40:00,486.28,486.29,484.48,484.48,1834.0,484.6672,484.6771,482.8731,482.8731,1834.0
2025-03-14 13:50:00,484.88,485.92,484.88,485.91,4139.0,483.2718,484.3084,483.2718,484.2984,4139.0
2025-03-14 14:00:00,486.13,487.03,486.13,486.18,3798.0,484.5177,485.4147,484.5177,484.5675,3798.0
2025-03-14 14:10:00,486.18,486.18,484.94,485.58,4879.0,484.5675,484.5675,483.3316,483.9695,4879.0
2025-03-14 14:20:00,485.58,486.11,485.11,485.91,4136.0,483.9695,484.4977,483.501,484.2984,4136.0
2025-03-14 14:30:00,486.68,486.97,486.33,486.46,2212.0,485.0658,485.3549,484.717,484.8466,2212.0
2025-03-14 14:40:00,486.97,487.38,486.62,486.72,4557.0,485.3549,485.7635,485.006,485.1057,4557.0
2025-03-14 14:50:00,486.7,486.7,485.19,485.78,7638.0,485.0858,485.0858,483.5808,484.1688,7638.0
2025-03-14 15:00:00,486.09,486.72,485.98,486.17,5465.0,484.4778,485.1057,484.3682,484.5575,5465.0
2025-03-14 15:10:00,485.87,487.16,485.83,485.83,5936.0,484.2585,485.5442,484.2187,484.2187,5936.0
2025-03-14 15:20:00,486.05,486.85,485.35,485.36,12206.0,484.4379,485.2353,483.7402,483.7502,12206.0
2025-03-14 15:30:00,485.44,485.75,485.4,485.4,2951.0,483.83,484.1389,483.7901,483.7901,2951.0
2025-03-14 15:40:00,485.4,485.4,484.73,485.01,6992.0,483.7901,483.7901,483.1223,483.4014,6992.0
2025-03-14 15:50:00,484.6,486.13,484.19,485.83,36599.0,482.9927,484.5177,482.5841,484.2187,36599.0
2025-03-17 09:30:00,486.25,490.33,486.25,489.7,10228.0,484.6373,488.7037,484.6373,488.0758,10228.0
2025-03-17 09:40:00,488.74,491.84,487.46,490.17,7996.0,487.119,490.2087,485.8433,488.5443,7996.0
2025-03-17 09:50:00,489.97,491.18,489.66,490.22,4288.0,488.3449,489.5509,488.036,488.5941,4288.0
2025-03-17 10:00:00,489.3,490.48,488.99,488.99,6464.0,487.6771,488.8532,487.3682,487.3682,6464.0
2025-03-17 10:10:00,489.61,491.02,488.94,490.49,3620.0,487.9861,489.3914,487.3183,488.8632,3620.0
2025-03-17 10:20:00,490.25,490.28,488.42,488.44,3283.0,488.624,488.6539,486.8001,486.82,3283.0
2025-03-17 10:30:00,487.42,488.91,487.22,488.7,9157.0,485.8034,487.2884,485.604,487.0791,9157.0
2025-03-17 10:40:00,488.97,489.72,488.08,488.97,4251.0,487.3482,488.0958,486.4612,487.3482,4251.0
2025-03-17 10:50:00,489.39,489.39,487.31,488.42,6932.0,487.7668,487.7668,485.6937,486.8001,6932.0
2025-03-17 11:00:00,488.99,489.48,488.08,488.92,4162.0,487.3682,487.8566,486.4612,487.2984,4162.0
2025-03-17 11:10:00,489.2,490.94,489.2,490.13,2721.0,487.5775,489.3117,487.5775,488.5044,2721.0
2025-03-17 11:20:00,491.89,491.92,490.75,491.11,2246.0,490.2586,490.2885,489.1223,489.4811,2246.0
2025-03-17 11:30:00,491.27,491.27,488.78,489.98,5772.0,489.6406,489.6406,487.1589,488.3549,5772.0
2025-03-17 11:40:00,489.61,490.22,489.54,489.56,1211.0,487.9861,488.5941,487.9164,487.9363,1211.0
2025-03-17 11:50:00,490.22,490.46,489.59,489.6,1400.0,488.5941,488.8333,487.9662,487.9762,1400.0
2025-03-17 12:00:00,489.49,491.97,489.35,491.97,1880.0,487.8665,490.3383,487.727,490.3383,1880.0
2025-03-17 12:10:00,492.04,492.04,490.05,490.43,1200.0,490.4081,490.4081,488.4247,488.8034,1200.0
2025-03-17 12:20:00,490.02,490.56,489.8,489.82,2106.0,488.3948,488.933,488.1755,488.1954,2106.0
2025-03-17 12:30:00,489.51,490.16,489.27,489.95,5419.0,487.8865,488.5343,487.6472,488.325,5419.0
2025-03-17 12:40:00,489.23,490.03,489.19,490.03,2539.0,487.6074,488.4047,487.5675,488.4047,2539.0
2025-03-17 12:50:00,490.03,490.72,489.69,490.41,6210.0,488.4047,489.0924,488.0659,488.7835,6210.0
2025-03-17 13:00:00,490.46,491.12,489.88,491.12,5297.0,488.8333,489.4911,488.2552,489.4911,5297.0
2025-03-17 13:10:00,491.02,491.51,490.92,491.23,1581.0,489.3914,489.8798,489.2918,489.6007,1581.0
2025-03-17 13:20:00,491.13,492.19,491.13,491.85,1241.0,489.5011,490.5576,489.5011,490.2187,1241.0
2025-03-17 13:30:00,492.49,493.17,492.34,492.85,2773.0,490.8566,491.5343,490.7071,491.2154,2773.0
2025-03-17 13:40:00,493.28,493.28,491.6,491.6,4349.0,491.6439,491.6439,489.9695,489.9695,4349.0
2025-03-17 13:50:00,492.12,492.94,492.11,492.67,1092.0,490.4878,491.3051,490.4778,491.036,1092.0
2025-03-17 14:00:00,493.13,493.32,492.22,492.68,3267.0,491.4944,491.6838,490.5875,491.0459,3267.0
2025-03-17 14:10:00,492.55,493.06,491.7,492.4,9244.0,490.9164,491.4247,490.0692,490.7669,9244.0
2025-03-17 14:20:00,492.39,492.87,490.77,492.46,4322.0,490.7569,491.2353,489.1423,490.8267,4322.0
2025-03-17 14:30:00,492.54,493.28,492.29,493.02,8626.0,490.9064,491.6439,490.6572,491.3848,8626.0
2025-03-17 14:40:00,493.02,493.98,493.02,493.98,3360.0,491.3848,492.3416,491.3848,492.3416,3360.0
2025-03-17 14:50:00,494.33,494.55,494.0,494.06,4890.0,492.6905,492.9097,492.3616,492.4214,4890.0
2025-03-17 15:00:00,494.04,495.16,493.94,494.74,2459.0,492.4014,493.5177,492.3018,493.0991,2459.0
2025-03-17 15:10:00,494.26,494.55,493.5,493.53,5143.0,492.6207,492.9097,491.8632,491.8931,5143.0
2025-03-17 15:20:00,493.86,494.76,493.65,494.75,2577.0,492.222,493.119,492.0127,493.1091,2577.0
2025-03-17 15:30:00,494.72,494.75,492.87,493.91,5163.0,493.0792,493.1091,491.2353,492.2719,5163.0
2025-03-17 15:40:00,493.67,494.09,493.09,493.45,4878.0,492.0327,492.4513,491.4546,491.8134,4878.0
2025-03-17 15:50:00,493.56,493.75,492.26,492.7,26130.0,491.923,492.1124,490.6273,491.0659,26130.0
2025-03-18 09:30:00,492.8,492.91,488.66,488.66,3745.0,491.1655,491.2752,487.0393,487.0393,3745.0
2025-03-18 09:40:00,487.44,491.41,487.44,490.9,2687.0,485.8233,489.7801,485.8233,489.2718,2687.0
2025-03-18 09:50:00,490.9,490.97,487.09,488.74,3842.0,489.2718,489.3416,485.4745,487.119,3842.0
2025-03-18 10:00:00,488.87,490.56,488.3,489.6,2958.0,487.2486,488.933,486.6805,487.9762,2958.0
2025-03-18 10:10:00,489.8,490.05,489.06,489.64,2022.0,488.1755,488.4247,487.4379,488.016,2022.0
2025-03-18 10:20:00,489.62,490.09,488.65,488.65,1936.0,487.9961,488.4645,487.0293,487.0293,1936.0
2025-03-18 10:30:00,489.41,489.58,488.6,489.3,1313.0,487.7868,487.9562,486.9795,487.6771,1313.0
2025-03-18 10:40:00,489.48,489.83,487.84,487.84,1690.0,487.8566,488.2054,486.222,486.222,1690.0
2025-03-18 10:50:00,488.44,488.89,487.92,488.2,988.0,486.82,487.2685,486.3017,486.5808,988.0
2025-03-18 11:00:00,487.46,487.7,486.34,486.93,1914.0,485.8433,486.0825,484.727,485.315,1914.0
2025-03-18 11:10:00,486.32,487.48,486.28,487.48,1671.0,484.707,485.8632,484.6672,485.8632,1671.0
2025-03-18 11:20:00,487.05,487.37,486.81,487.37,2446.0,485.4346,485.7535,485.1954,485.7535,2446.0
2025-03-18 11:30:00,486.59,488.28,486.59,488.06,1300.0,484.9761,486.6605,484.9761,486.4413,1300.0
2025-03-18 11:40:00,488.19,488.33,487.74,488.13,2244.0,486.5708,486.7104,486.1223,486.511,2244.0
2025-03-18 11:50:00,487.98,488.26,487.12,487.13,1797.0,486.3615,486.6406,485.5044,485.5143,1797.0
2025-03-18 12:00:00,487.43,487.97,487.01,487.95,1820.0,485.8134,486.3516,485.3947,486.3316,1820.0
2025-03-18 12:10:00,488.43,489.13,488.43,488.46,1206.0,486.81,487.5077,486.81,486.8399,1206.0
2025-03-18 12:20:00,488.25,489.71,488.25,489.71,3101.0,486.6306,488.0858,486.6306,488.0858,3101.0
2025-03-18 12:30:00,489.99,489.99,489.63,489.75,1100.0,488.3649,488.3649,488.0061,488.1257,1100.0
2025-03-18 12:40:00,489.75,489.76,488.09,488.09,2708.0,488.1257,488.1356,486.4712,486.4712,2708.0
2025-03-18 12:50:00,487.71,488.48,487.71,488.19,5254.0,486.0924,486.8599,486.0924,486.5708,5254.0
2025-03-18 13:00:00,488.35,488.35,487.25,487.8,1349.0,486.7303,486.7303,485.6339,486.1821,1349.0
2025-03-18 13:10:00,487.42,489.04,487.42,488.03,5275.0,485.8034,487.418,485.8034,486.4114,5275.0
2025-03-18 13:20:00,488.06,489.01,488.05,488.85,2569.0,486.4413,487.3881,486.4313,487.2286,2569.0
2025-03-18 13:30:00,488.22,489.61,488.22,489.45,1936.0,486.6007,487.9861,486.6007,487.8267,1936.0
2025-03-18 13:40:00,489.62,489.67,489.24,489.55,3370.0,487.9961,488.0459,487.6173,487.9263,3370.0
2025-03-18 13:50:00,489.55,489.78,489.2,489.29,2546.0,487.9263,488.1556,487.5775,487.6672,2546.0
2025-03-18 14:00:00,489.29,489.29,488.61,488.86,2280.0,487.6672,487.6672,486.9894,487.2386,2280.0
2025-03-18 14:10:00,488.87,489.25,488.44,489.25,2776.0,487.2486,487.6273,486.82,487.6273,2776.0
2025-03-18 14:20:00,489.67,489.68,488.07,488.07,1794.0,488.0459,488.0559,486.4512,486.4512,1794.0
2025-03-18 14:30:00,488.52,489.26,488.31,489.22,2672.0,486.8997,487.6373,486.6904,487.5974,2672.0
2025-03-18 14:40:00,489.36,489.92,488.77,489.92,1302.0,487.7369,488.2951,487.1489,488.2951,1302.0
2025-03-18 14:50:00,489.88,490.32,489.83,489.83,1481.0,488.2552,488.6938,488.2054,488.2054,1481.0
2025-03-18 15:00:00,489.65,489.94,488.87,488.88,3174.0,488.026,488.315,487.2486,487.2585,3174.0
2025-03-18 15:10:00,489.56,490.85,489.37,490.85,3046.0,487.9363,489.222,487.7469,489.222,3046.0
2025-03-18 15:20:00,490.75,490.83,490.18,490.56,2575.0,489.1223,489.2021,488.5542,488.933,2575.0
2025-03-18 15:30:00,490.64,490.97,489.78,490.05,2281.0,489.0127,489.3416,488.1556,488.4247,2281.0
2025-03-18 15:40:00,490.18,490.41,489.02,489.02,2926.0,488.5542,488.7835,487.3981,487.3981,2926.0
2025-03-18 15:50:00,489.43,491.09,488.64,489.09,28771.0,487.8067,489.4612,487.0193,487.4678,28771.0
2025-03-19 09:30:00,488.93,489.35,485.02,489.35,6310.0,487.3084,487.727,483.4113,487.727,6310.0
2025-03-19 09:40:00,488.16,492.55,488.16,492.55,2814.0,486.5409,490.9164,486.5409,490.9164,2814.0
2025-03-19 09:50:00,491.38,492.21,491.38,491.42,1804.0,489.7502,490.5775,489.7502,489.7901,1804.0
2025-03-19 10:00:00,491.77,493.8,491.77,493.35,1633.0,490.139,492.1622,490.139,491.7137,1633.0
2025-03-19 10:10:00,493.59,493.92,492.97,493.65,2600.0,491.9529,492.2818,491.335,492.0127,2600.0
2025-03-19 10:20:00,493.78,494.14,493.58,493.58,1491.0,492.1423,492.5011,491.943,491.943,1491.0
2025-03-19 10:30:00,494.1,494.7,493.9,494.56,655.0,492.4612,493.0592,492.2619,492.9197,655.0
2025-03-19 10:40:00,494.42,494.71,493.98,494.7,1516.0,492.7802,493.0692,492.3416,493.0592,1516.0
2025-03-19 10:50:00,494.57,494.76,493.98,494.64,1900.0,492.9297,493.119,492.3416,492.9994,1900.0
2025-03-19 11:00:00,494.98,495.52,494.98,495.32,1501.0,493.3383,493.8765,493.3383,493.6772,1501.0
2025-03-19 11:10:00,495.41,496.0,495.1,495.47,2256.0,493.7669,494.3549,493.4579,493.8267,2256.0
2025-03-19 11:20:00,495.0,495.36,495.0,495.31,637.0,493.3582,493.717,493.3582,493.6672,637.0
2025-03-19 11:30:00,495.4,495.51,494.84,495.28,3427.0,493.7569,493.8666,493.1988,493.6373,3427.0
2025-03-19 11:40:00,495.39,496.16,494.81,496.15,3588.0,493.7469,494.5144,493.1689,494.5044,3588.0
2025-03-19 11:50:00,497.91,497.91,496.41,496.42,400.0,496.2586,496.2586,494.7636,494.7735,400.0
2025-03-19 12:00:00,496.78,497.24,496.6,496.6,755.0,495.1323,495.5908,494.9529,494.9529,755.0
2025-03-19 12:10:00,496.51,496.52,495.86,496.52,1259.0,494.8632,494.8732,494.2154,494.8732,1259.0
2025-03-19 12:20:00,496.25,496.37,495.82,496.03,1211.0,494.6041,494.7237,494.1755,494.3848,1211.0
2025-03-19 12:30:00,496.02,496.9,496.02,496.63,1738.0,494.3749,495.2519,494.3749,494.9828,1738.0
2025-03-19 12:40:00,496.44,496.8,496.44,496.44,717.0,494.7935,495.1523,494.7935,494.7935,717.0
2025-03-19 12:50:00,496.78,497.23,496.72,497.12,10422.0,495.1323,495.5808,495.0725,495.4712,10422.0
2025-03-19 13:00:00,496.59,496.59,496.47,496.47,555.0,494.943,494.943,494.8234,494.8234,555.0
2025-03-19 13:10:00,496.34,496.41,495.73,496.4,3101.0,494.6938,494.7636,494.0858,494.7536,3101.0
2025-03-19 13:20:00,496.34,496.34,495.81,495.81,400.0,494.6938,494.6938,494.1656,494.1656,400.0
2025-03-19 13:30:00,495.42,496.26,495.42,496.26,2860.0,493.7768,494.6141,493.7768,494.6141,2860.0
2025-03-19 13:40:00,496.26,496.26,495.77,495.81,898.0,494.6141,494.6141,494.1257,494.1656,898.0
2025-03-19 13:50:00,495.08,495.7,495.01,495.01,1517.0,493.438,494.0559,493.3682,493.3682,1517.0
2025-03-19 14:00:00,494.01,497.35,493.86,496.52,4514.0,492.3715,495.7004,492.222,494.8732,4514.0
2025-03-19 14:10:00,497.46,497.46,497.2,497.21,700.0,495.8101,495.8101,495.5509,495.5609,700.0
2025-03-19 14:20:00,497.06,497.64,496.53,496.53,1400.0,495.4114,495.9895,494.8832,494.8832,1400.0
2025-03-19 14:30:00,496.72,499.28,496.72,497.71,1837.0,495.0725,497.624,495.0725,496.0593,1837.0
2025-03-19 14:40:00,497.71,499.45,497.71,499.08,909.0,496.0593,497.7935,496.0593,497.4247,909.0
2025-03-19 14:50:00,499.45,501.26,499.08,500.04,3984.0,497.7935,499.5975,497.4247,498.3815,3984.0
2025-03-19 15:00:00,500.45,501.74,500.32,501.73,2201.0,498.7902,500.0759,498.6606,500.0659,2201.0
2025-03-19 15:10:00,502.25,502.25,500.99,501.64,1866.0,500.5842,500.5842,499.3284,499.9762,1866.0
2025-03-19 15:20:00,500.77,500.77,498.4,498.42,3036.0,499.1091,499.1091,496.747,496.7669,3036.0
2025-03-19 15:30:00,498.93,500.47,498.26,500.35,3015.0,497.2752,498.8101,496.6074,498.6905,3015.0
2025-03-19 15:40:00,500.59,500.89,499.91,500.32,3517.0,498.9297,499.2287,498.252,498.6606,3517.0
2025-03-19 15:50:00,499.18,499.51,498.4,499.01,12260.0,497.5244,497.8533,496.747,497.3549,12260.0
2025-03-20 09:30:00,492.45,494.27,490.66,491.08,8694.0,490.8167,492.6307,489.0326,489.4512,8694.0
2025-03-20 09:40:00,493.17,495.29,492.0,493.17,11635.0,491.5343,493.6473,490.3682,491.5343,11635.0
2025-03-20 09:50:00,493.18,495.34,491.94,495.0,7014.0,491.5443,493.6971,490.3084,493.3582,7014.0
2025-03-20 10:00:00,495.0,497.2,494.18,494.5,4950.0,493.3582,495.5509,492.541,492.8599,4950.0
2025-03-20 10:10:00,494.61,494.61,489.63,491.78,16097.0,492.9695,492.9695,488.0061,490.1489,16097.0
2025-03-20 10:20:00,491.84,493.48,491.83,492.0,6143.0,490.2087,491.8433,490.1988,490.3682,6143.0
2025-03-20 10:30:00,491.85,493.19,491.85,492.85,1777.0,490.2187,491.5542,490.2187,491.2154,1777.0
2025-03-20 10:40:00,492.88,494.93,492.88,494.86,8187.0,491.2453,493.2885,491.2453,493.2187,8187.0
2025-03-20 10:50:00,494.67,496.09,494.33,495.37,2214.0,493.0293,494.4446,492.6905,493.727,2214.0
2025-03-20 11:00:00,495.39,495.41,495.21,495.41,500.0,493.7469,493.7669,493.5675,493.7669,500.0
2025-03-20 11:10:00,496.78,496.82,496.27,496.81,421.0,495.1323,495.1722,494.624,495.1622,421.0
2025-03-20 11:20:00,496.81,496.81,494.63,495.2,9852.0,495.1622,495.1622,492.9895,493.5576,9852.0
2025-03-20 11:30:00,495.72,495.73,494.39,495.33,3640.0,494.0759,494.0858,492.7503,493.6871,3640.0
2025-03-20 11:40:00,495.28,496.1,495.25,496.1,3999.0,493.6373,494.4546,493.6074,494.4546,3999.0
2025-03-20 11:50:00,496.12,496.71,495.24,495.24,2293.0,494.4745,495.0626,493.5974,493.5974,2293.0
2025-03-20 12:00:00,495.7,496.39,495.7,496.39,1306.0,494.0559,494.7436,494.0559,494.7436,1306.0
2025-03-20 12:10:00,496.11,496.11,494.97,494.97,1791.0,494.4646,494.4646,493.3283,493.3283,1791.0
2025-03-20 12:20:00,494.59,494.59,494.17,494.17,691.0,492.9496,492.9496,492.531,492.531,691.0
2025-03-20 12:30:00,494.18,494.18,493.36,493.36,404.0,492.541,492.541,491.7237,491.7237,404.0
2025-03-20 12:40:00,494.78,494.79,493.53,494.1,1719.0,493.139,493.1489,491.8931,492.4612,1719.0
2025-03-20 12:50:00,493.95,494.21,492.87,492.88,1732.0,492.3117,492.5709,491.2353,491.2453,1732.0
2025-03-20 13:00:00,492.88,494.28,492.88,494.12,4900.0,491.2453,492.6406,491.2453,492.4812,4900.0
2025-03-20 13:10:00,493.79,493.97,493.79,493.96,590.0,492.1523,492.3317,492.1523,492.3217,590.0
2025-03-20 13:20:00,493.58,493.58,491.66,491.66,4022.0,491.943,491.943,490.0293,490.0293,4022.0
2025-03-20 13:30:00,492.11,493.23,492.1,493.13,1251.0,490.4778,491.5941,490.4679,491.4944,1251.0
2025-03-20 13:40:00,493.13,494.74,493.13,493.97,1267.0,491.4944,493.0991,491.4944,492.3317,1267.0
2025-03-20 13:50:00,494.29,494.3,493.55,493.6,1840.0,492.6506,492.6606,491.9131,491.9629,1840.0
2025-03-20 14:00:00,493.6,493.6,493.27,493.44,665.0,491.9629,491.9629,491.634,491.8034,665.0
2025-03-20 14:10:00,493.88,494.55,493.87,494.31,1711.0,492.242,492.9097,492.232,492.6705,1711.0
2025-03-20 14:20:00,494.31,494.52,493.03,493.04,1557.0,492.6705,492.8798,491.3948,491.4047,1557.0
2025-03-20 14:30:00,492.8,493.89,492.8,493.89,1470.0,491.1655,492.2519,491.1655,492.2519,1470.0
2025-03-20 14:40:00,493.89,493.89,492.69,493.83,4704.0,492.2519,492.2519,491.0559,492.1921,4704.0
2025-03-20 14:50:00,493.95,494.87,493.55,493.55,1619.0,492.3117,493.2287,491.9131,491.9131,1619.0
2025-03-20 15:00:00,494.2,494.54,493.92,494.27,1760.0,492.5609,492.8998,492.2818,492.6307,1760.0
2025-03-20 15:10:00,494.22,494.26,493.91,494.24,1144.0,492.5808,492.6207,492.2719,492.6008,1144.0
2025-03-20 15:20:00,494.72,494.82,492.64,492.79,3766.0,493.0792,493.1788,491.0061,491.1556,3766.0
2025-03-20 15:30:00,493.33,494.06,492.9,493.79,3898.0,491.6938,492.4214,491.2652,492.1523,3898.0
2025-03-20 15:40:00,493.78,494.38,493.38,493.88,1980.0,492.1423,492.7403,491.7436,492.242,1980.0
2025-03-20 15:50:00,493.36,493.69,491.81,493.08,24488.0,491.7237,492.0526,490.1788,491.4446,24488.0
2025-03-21 09:30:00,489.14,489.23,485.05,486.81,77022.0,487.5177,487.6074,483.4412,485.1954,77022.0
2025-03-21 09:40:00,486.3,488.06,485.36,487.0,3216.0,484.6871,486.4413,483.7502,485.3848,3216.0
2025-03-21 09:50:00,487.7,488.7,486.6,488.09,3930.0,486.0825,487.0791,484.9861,486.4712,3930.0
2025-03-21 10:00:00,487.0,487.32,484.42,485.82,4595.0,485.3848,485.7037,482.8133,484.2087,4595.0
2025-03-21 10:10:00,483.15,487.1,483.15,487.09,5598.0,481.5475,485.4844,481.5475,485.4745,5598.0
2025-03-21 10:20:00,485.19,486.21,483.52,485.5,1770.0,483.5808,484.5974,481.9163,483.8898,1770.0
2025-03-21 10:30:00,485.41,485.53,484.65,484.78,2148.0,483.8,483.9197,483.0426,483.1721,2148.0
2025-03-21 10:40:00,484.81,485.05,483.73,484.78,2576.0,483.202,483.4412,482.1256,483.1721,2576.0
2025-03-21 10:50:00,484.61,486.31,484.6,486.23,3507.0,483.0027,484.6971,482.9927,484.6173,3507.0
2025-03-21 11:00:00,486.94,486.94,485.84,486.45,996.0,485.325,485.325,484.2286,484.8366,996.0
2025-03-21 11:10:00,486.82,487.18,485.85,486.26,3097.0,485.2054,485.5642,484.2386,484.6472,3097.0
2025-03-21 11:20:00,486.33,486.59,485.85,486.12,1764.0,484.717,484.9761,484.2386,484.5077,1764.0
2025-03-21 11:30:00,486.3,487.06,485.27,485.58,3251.0,484.6871,485.4446,483.6605,483.9695,3251.0
2025-03-21 11:40:00,485.77,485.83,484.63,485.0,2546.0,484.1589,484.2187,483.0226,483.3914,2546.0
2025-03-21 11:50:00,484.42,485.83,484.37,485.83,4290.0,482.8133,484.2187,482.7635,484.2187,4290.0
2025-03-21 12:00:00,486.18,487.04,486.0,486.46,5725.0,484.5675,485.4246,484.3881,484.8466,5725.0
2025-03-21 12:10:00,486.46,488.67,486.46,488.67,3732.0,484.8466,487.0492,484.8466,487.0492,3732.0
2025-03-21 12:20:00,488.54,489.66,488.53,489.6,3537.0,486.9197,488.036,486.9097,487.9762,3537.0
2025-03-21 12:30:00,489.6,489.78,489.41,489.55,1099.0,487.9762,488.1556,487.7868,487.9263,1099.0
2025-03-21 12:40:00,489.73,491.75,489.64,491.75,5055.0,488.1057,490.119,488.016,490.119,5055.0
2025-03-21 12:50:00,491.82,492.73,491.42,492.37,8553.0,490.1888,491.0958,489.7901,490.737,8553.0
2025-03-21 13:00:00,492.37,493.09,491.68,493.01,5379.0,490.737,491.4546,490.0493,491.3748,5379.0
2025-03-21 13:10:00,492.55,492.74,492.25,492.25,1042.0,490.9164,491.1057,490.6174,490.6174,1042.0
2025-03-21 13:20:00,492.25,493.39,490.85,491.5,7948.0,490.6174,491.7536,489.222,489.8699,7948.0
2025-03-21 13:30:00,491.49,492.32,491.39,492.05,1757.0,489.8599,490.6871,489.7602,490.418,1757.0
2025-03-21 13:40:00,491.95,493.07,491.69,493.02,2642.0,490.3184,491.4346,490.0592,491.3848,2642.0
2025-03-21 13:50:00,493.17,493.87,493.16,493.74,3509.0,491.5343,492.232,491.5243,492.1024,3509.0
2025-03-21 14:00:00,493.74,493.74,492.89,493.02,1200.0,492.1024,492.1024,491.2552,491.3848,1200.0
2025-03-21 14:10:00,493.02,493.76,492.64,493.22,3453.0,491.3848,492.1224,491.0061,491.5841,3453.0
2025-03-21 14:20:00,493.22,493.5,493.01,493.22,2752.0,491.5841,491.8632,491.3748,491.5841,2752.0
2025-03-21 14:30:00,493.22,493.93,493.21,493.93,4856.0,491.5841,492.2918,491.5742,492.2918,4856.0
2025-03-21 14:40:00,493.98,494.23,493.25,493.41,3736.0,492.3416,492.5908,491.614,491.7735,3736.0
2025-03-21 14:50:00,493.43,494.24,492.89,493.65,5025.0,491.7935,492.6008,491.2552,492.0127,5025.0
2025-03-21 15:00:00,493.65,493.78,492.97,493.14,5398.0,492.0127,492.1423,491.335,491.5044,5398.0
2025-03-21 15:10:00,492.99,494.79,492.83,494.61,8553.0,491.3549,493.1489,491.1954,492.9695,8553.0
2025-03-21 15:20:00,494.25,494.25,493.09,493.86,5876.0,492.6107,492.6107,491.4546,492.222,5876.0
2025-03-21 15:30:00,493.45,494.73,493.33,493.76,9183.0,491.8134,493.0891,491.6938,492.1224,9183.0
2025-03-21 15:40:00,492.79,493.82,492.79,493.6,15641.0,491.1556,492.1822,491.1556,491.9629,15641.0
2025-03-21 15:50:00,493.9,493.9,492.17,492.55,62707.0,492.2619,492.2619,490.5376,490.9164,62707.0
2025-03-24 09:30:00,500.59,502.25,495.8,500.63,3584.0,498.9297,500.5842,494.1556,498.9696,3584.0
2025-03-24 09:40:00,502.11,509.0,501.69,501.69,6702.0,500.4447,507.3118,500.0261,500.0261,6702.0
2025-03-24 09:50:00,503.95,504.95,503.95,504.95,600.0,502.2786,503.2752,502.2786,503.2752,600.0
2025-03-24 10:00:00,504.35,504.35,502.85,502.9,2338.0,502.6772,502.6772,501.1822,501.232,2338.0
2025-03-24 10:10:00,506.4,506.4,504.39,504.53,4365.0,504.7204,504.7204,502.7171,502.8566,4365.0
2025-03-24 10:20:00,504.72,505.21,504.57,505.06,1974.0,503.046,503.5344,502.8965,503.3849,1974.0
2025-03-24 10:30:00,505.26,507.14,505.1,505.92,2777.0,503.5842,505.458,503.4247,504.242,2777.0
2025-03-24 10:40:00,505.87,505.87,505.07,505.61,520.0,504.1922,504.1922,503.3948,503.9331,520.0
2025-03-24 10:50:00,506.98,507.68,506.91,507.68,908.0,505.2985,505.9962,505.2287,505.9962,908.0
2025-03-24 11:00:00,507.79,508.77,507.23,508.67,2825.0,506.1058,507.0826,505.5477,506.9829,2825.0
2025-03-24 11:10:00,508.66,508.75,508.14,508.47,1567.0,506.9729,507.0626,506.4547,506.7836,1567.0
2025-03-24 11:20:00,509.28,509.28,508.11,508.51,5145.0,507.5909,507.5909,506.4248,506.8234,5145.0
2025-03-24 11:30:00,508.19,508.34,508.19,508.34,739.0,506.5045,506.654,506.5045,506.654,739.0
2025-03-24 11:40:00,508.22,508.22,507.34,507.44,4154.0,506.5344,506.5344,505.6573,505.757,4154.0
2025-03-24 11:50:00,507.49,508.64,507.49,508.15,2817.0,505.8068,506.953,505.8068,506.4646,2817.0
2025-03-24 12:00:00,508.19,509.2,508.18,509.2,2673.0,506.5045,507.5111,506.4945,507.5111,2673.0
2025-03-24 12:10:00,509.05,509.05,508.38,508.46,4192.0,507.3616,507.3616,506.6939,506.7736,4192.0
2025-03-24 12:20:00,508.86,508.86,507.98,507.98,2820.0,507.1723,507.1723,506.2952,506.2952,2820.0
2025-03-24 12:30:00,508.15,508.64,507.71,507.71,4159.0,506.4646,506.953,506.0261,506.0261,4159.0
2025-03-24 12:40:00,507.83,507.97,506.74,506.75,7991.0,506.1457,506.2852,505.0593,505.0693,7991.0
2025-03-24 12:50:00,506.83,507.38,506.82,506.95,931.0,505.149,505.6972,505.139,505.2686,931.0
2025-03-24 13:00:00,507.13,507.44,506.68,506.97,6344.0,505.448,505.757,504.9995,505.2885,6344.0
2025-03-24 13:10:00,506.96,507.14,506.6,507.08,3946.0,505.2786,505.458,504.9198,505.3982,3946.0
2025-03-24 13:20:00,507.08,507.52,506.96,507.13,3184.0,505.3982,505.8367,505.2786,505.448,3184.0
2025-03-24 13:30:00,507.56,508.04,507.11,507.51,2222.0,505.8766,506.355,505.4281,505.8268,2222.0
2025-03-24 13:40:00,507.56,507.82,506.03,506.75,6703.0,505.8766,506.1357,504.3517,505.0693,6703.0
2025-03-24 13:50:00,506.75,506.76,506.07,506.34,5458.0,505.0693,505.0792,504.3915,504.6606,5458.0
2025-03-24 14:00:00,506.03,506.22,505.45,505.69,4568.0,504.3517,504.541,503.7736,504.0128,4568.0
2025-03-24 14:10:00,505.84,506.06,505.64,505.86,1130.0,504.1623,504.3816,503.963,504.1822,1130.0
2025-03-24 14:20:00,505.44,505.77,505.14,505.69,4131.0,503.7636,504.0925,503.4646,504.0128,4131.0
2025-03-24 14:30:00,506.17,507.3,505.61,507.3,1948.0,504.4912,505.6174,503.9331,505.6174,1948.0
2025-03-24 14:40:00,507.52,508.03,507.34,507.81,3094.0,505.8367,506.345,505.6573,506.1258,3094.0
2025-03-24 14:50:00,507.79,507.97,507.51,507.86,920.0,506.1058,506.2852,505.8268,506.1756,920.0
2025-03-24 15:00:00,507.98,508.42,507.98,508.42,1500.0,506.2952,506.7337,506.2952,506.7337,1500.0
2025-03-24 15:10:00,508.33,509.09,508.32,509.09,1478.0,506.644,507.4015,506.6341,507.4015,1478.0
2025-03-24 15:20:00,509.08,509.55,508.53,508.53,8189.0,507.3915,507.86,506.8434,506.8434,8189.0
2025-03-24 15:30:00,508.61,508.83,508.53,508.65,2461.0,506.9231,507.1424,506.8434,506.963,2461.0
2025-03-24 15:40:00,508.68,509.34,508.34,509.01,5648.0,506.9929,507.6507,506.654,507.3218,5648.0
2025-03-24 15:50:00,508.94,509.65,507.69,508.0,16120.0,507.252,507.9597,506.0062,506.3151,16120.0
2025-03-25 09:30:00,509.08,511.23,509.08,510.6,4859.0,507.3915,509.5344,507.3915,508.9065,4859.0
2025-03-25 09:40:00,511.18,511.18,509.44,509.44,1233.0,509.4846,509.4846,507.7504,507.7504,1233.0
2025-03-25 09:50:00,508.97,510.96,508.94,510.96,3757.0,507.2819,509.2653,507.252,509.2653,3757.0
2025-03-25 10:00:00,509.0,509.67,508.76,509.4,1481.0,507.3118,507.9796,507.0726,507.7105,1481.0
2025-03-25 10:10:00,510.75,511.27,508.98,509.19,2039.0,509.056,509.5743,507.2919,507.5012,2039.0
2025-03-25 10:20:00,510.74,510.74,510.16,510.16,1132.0,509.046,509.046,508.468,508.468,1132.0
2025-03-25 10:30:00,511.68,511.68,511.68,511.68,114.0,509.9829,509.9829,509.9829,509.9829,114.0
2025-03-25 10:40:00,511.49,511.75,511.17,511.75,1139.0,509.7936,510.0527,509.4746,510.0527,1139.0
2025-03-25 10:50:00,510.48,510.48,509.78,509.78,429.0,508.7869,508.7869,508.0892,508.0892,429.0
2025-03-25 11:00:00,509.86,510.02,509.85,510.01,411.0,508.169,508.3284,508.159,508.3185,411.0
2025-03-25 11:10:00,510.89,510.89,510.89,510.89,100.0,509.1955,509.1955,509.1955,509.1955,100.0
2025-03-25 11:20:00,511.04,511.16,510.36,510.89,598.0,509.345,509.4646,508.6673,509.1955,598.0
2025-03-25 11:30:00,510.9,510.9,510.27,510.45,2340.0,509.2055,509.2055,508.5776,508.757,2340.0
2025-03-25 11:40:00,510.81,510.81,510.09,510.1,1422.0,509.1158,509.1158,508.3982,508.4082,1422.0
2025-03-25 11:50:00,510.39,510.63,509.34,509.43,3303.0,508.6972,508.9364,507.6507,507.7404,3303.0
2025-03-25 12:00:00,508.99,509.61,508.99,509.61,300.0,507.3018,507.9198,507.3018,507.9198,300.0
2025-03-25 12:10:00,509.72,509.77,509.2,509.75,973.0,508.0294,508.0793,507.5111,508.0593,973.0
2025-03-25 12:20:00,509.64,510.1,509.64,510.1,600.0,507.9497,508.4082,507.9497,508.4082,600.0
2025-03-25 12:30:00,509.79,510.57,509.79,510.47,1621.0,508.0992,508.8766,508.0992,508.7769,1621.0
2025-03-25 12:40:00,510.55,510.59,510.54,510.59,726.0,508.8567,508.8965,508.8467,508.8965,726.0
2025-03-25 12:50:00,510.81,510.86,510.81,510.86,200.0,509.1158,509.1656,509.1158,509.1656,200.0
2025-03-25 13:00:00,511.0,511.05,511.0,511.05,400.0,509.3052,509.355,509.3052,509.355,400.0
2025-03-25 13:10:00,510.61,510.87,510.55,510.87,1876.0,508.9165,509.1756,508.8567,509.1756,1876.0
2025-03-25 13:20:00,510.88,510.89,510.49,510.77,6793.0,509.1856,509.1955,508.7969,509.0759,6793.0
2025-03-25 13:30:00,510.73,511.68,510.73,511.3,2721.0,509.0361,509.9829,509.0361,509.6042,2721.0
2025-03-25 13:40:00,511.29,511.84,511.03,511.04,3326.0,509.5942,510.1424,509.3351,509.345,3326.0
2025-03-25 13:50:00,510.72,511.04,510.29,510.29,1786.0,509.0261,509.345,508.5975,508.5975,1786.0
2025-03-25 14:00:00,510.21,510.21,509.28,509.59,1592.0,508.5178,508.5178,507.5909,507.8999,1592.0
2025-03-25 14:10:00,509.93,510.25,509.93,510.25,809.0,508.2387,508.5577,508.2387,508.5577,809.0
2025-03-25 14:20:00,510.3,510.41,509.4,509.51,2029.0,508.6075,508.7171,507.7105,507.8201,2029.0
2025-03-25 14:30:00,509.56,509.56,508.88,508.88,1256.0,507.87,507.87,507.1922,507.1922,1256.0
2025-03-25 14:40:00,508.66,508.83,507.94,507.94,1815.0,506.9729,507.1424,506.2553,506.2553,1815.0
2025-03-25 14:50:00,508.16,508.53,507.85,507.85,1377.0,506.4746,506.8434,506.1656,506.1656,1377.0
2025-03-25 15:00:00,508.31,509.88,508.3,509.88,2200.0,506.6241,508.1889,506.6141,508.1889,2200.0
2025-03-25 15:10:00,509.56,510.53,509.12,510.34,1816.0,507.87,508.8367,507.4314,508.6474,1816.0
2025-03-25 15:20:00,510.53,510.64,509.43,509.75,5471.0,508.8367,508.9464,507.7404,508.0593,5471.0
2025-03-25 15:30:00,510.18,511.54,507.92,511.54,5650.0,508.4879,509.8434,506.2354,509.8434,5650.0
2025-03-25 15:40:00,511.4,512.14,510.52,511.64,4328.0,509.7038,510.4414,508.8268,509.9431,4328.0
2025-03-25 15:50:00,511.06,512.98,509.6,510.58,51138.0,509.365,511.2786,507.9098,508.8866,51138.0
2025-03-26 09:30:00,512.71,513.89,512.67,513.48,2925.0,511.0095,512.1856,510.9696,511.777,2925.0
2025-03-26 09:40:00,514.95,517.72,514.85,515.95,2121.0,513.2421,516.0029,513.1424,514.2388,2121.0
2025-03-26 09:50:00,513.68,514.67,511.5,513.35,12503.0,511.9763,512.963,509.8035,511.6474,12503.0
2025-03-26 10:00:00,513.07,513.66,511.89,513.08,3580.0,511.3683,511.9564,510.1922,511.3783,3580.0
2025-03-26 10:10:00,513.65,513.96,512.2,512.2,3575.0,511.9464,512.2554,510.5012,510.5012,3575.0
2025-03-26 10:20:00,511.94,511.94,509.04,510.69,3712.0,510.2421,510.2421,507.3517,508.9962,3712.0
2025-03-26 10:30:00,510.21,511.15,510.21,511.05,1700.0,508.5178,509.4547,508.5178,509.355,1700.0
2025-03-26 10:40:00,510.59,510.83,508.76,508.76,2979.0,508.8965,509.1357,507.0726,507.0726,2979.0
2025-03-26 10:50:00,509.5,510.4,509.01,509.8,2720.0,507.8102,508.7072,507.3218,508.1092,2720.0
2025-03-26 11:00:00,510.04,510.04,509.71,510.04,660.0,508.3484,508.3484,508.0195,508.3484,660.0
2025-03-26 11:10:00,509.62,510.04,508.58,508.8,2213.0,507.9298,508.3484,506.8932,507.1125,2213.0
2025-03-26 11:20:00,508.56,508.57,507.59,507.59,1035.0,506.8733,506.8832,505.9065,505.9065,1035.0
2025-03-26 11:30:00,508.67,509.37,508.57,509.37,1799.0,506.9829,507.6806,506.8832,507.6806,1799.0
2025-03-26 11:40:00,509.88,509.88,507.98,508.34,2083.0,508.1889,508.1889,506.2952,506.654,2083.0
2025-03-26 11:50:00,508.42,508.42,505.34,506.02,2124.0,506.7337,506.7337,503.6639,504.3417,2124.0
2025-03-26 12:00:00,506.06,507.23,505.37,507.23,1520.0,504.3816,505.5477,503.6938,505.5477,1520.0
2025-03-26 12:10:00,507.16,507.19,506.69,506.99,2115.0,505.4779,505.5078,505.0095,505.3085,2115.0
2025-03-26 12:20:00,506.53,507.67,506.53,507.67,646.0,504.85,505.9862,504.85,505.9862,646.0
2025-03-26 12:30:00,507.9,507.9,507.17,507.61,1710.0,506.2155,506.2155,505.4879,505.9264,1710.0
2025-03-26 12:40:00,507.61,508.15,507.25,507.81,967.0,505.9264,506.4646,505.5676,506.1258,967.0
2025-03-26 12:50:00,507.51,507.8,506.4,506.4,2421.0,505.8268,506.1158,504.7204,504.7204,2421.0
2025-03-26 13:00:00,506.4,506.4,506.4,506.4,0.0,504.7204,504.7204,504.7204,504.7204,0.0
2025-03-26 13:10:00,506.88,506.89,506.45,506.84,2028.0,505.1988,505.2088,504.7703,505.159,2028.0
2025-03-26 13:20:00,506.39,506.8,505.77,505.87,2688.0,504.7105,505.1191,504.0925,504.1922,2688.0
2025-03-26 13:30:00,505.81,505.81,504.9,504.95,709.0,504.1324,504.1324,503.2254,503.2752,709.0
2025-03-26 13:40:00,505.4,506.47,505.04,505.29,3587.0,503.7237,504.7902,503.3649,503.6141,3587.0
2025-03-26 13:50:00,505.2,505.2,505.2,505.2,322.0,503.5244,503.5244,503.5244,503.5244,322.0
2025-03-26 14:00:00,505.22,505.67,505.21,505.36,300.0,503.5443,503.9929,503.5344,503.6839,300.0
2025-03-26 14:10:00,505.75,506.31,505.75,506.28,673.0,504.0726,504.6307,504.0726,504.6008,673.0
2025-03-26 14:20:00,506.51,506.6,506.38,506.6,710.0,504.8301,504.9198,504.7005,504.9198,710.0
2025-03-26 14:30:00,506.81,506.95,506.02,506.03,2986.0,505.1291,505.2686,504.3417,504.3517,2986.0
2025-03-26 14:40:00,506.45,506.45,504.8,504.8,2873.0,504.7703,504.7703,503.1257,503.1257,2873.0
2025-03-26 14:50:00,504.76,505.07,504.75,505.07,820.0,503.0859,503.3948,503.0759,503.3948,820.0
2025-03-26 15:00:00,505.3,505.53,505.06,505.25,1668.0,503.6241,503.8533,503.3849,503.5742,1668.0
2025-03-26 15:10:00,504.98,505.89,504.76,505.89,1327.0,503.3051,504.2121,503.0859,504.2121,1327.0
2025-03-26 15:20:00,505.99,507.0,505.62,506.24,3177.0,504.3118,505.3184,503.943,504.561,3177.0
2025-03-26 15:30:00,505.96,506.0,505.83,505.84,1126.0,504.2819,504.3218,504.1523,504.1623,1126.0
2025-03-26 15:40:00,505.71,505.77,505.3,505.65,1496.0,504.0327,504.0925,503.6241,503.9729,1496.0
2025-03-26 15:50:00,506.26,506.29,504.97,505.38,21284.0,504.5809,504.6108,503.2952,503.7038,21284.0
2025-03-27 09:30:00,502.06,502.06,499.45,499.46,5350.0,500.3948,500.3948,497.7935,497.8035,5350.0
2025-03-27 09:40:00,496.43,496.67,493.78,496.67,2390.0,494.7835,495.0227,492.1423,495.0227,2390.0
2025-03-27 09:50:00,498.21,499.38,498.2,499.35,1839.0,496.5576,497.7237,496.5476,497.6938,1839.0
2025-03-27 10:00:00,500.02,500.96,498.14,499.83,3221.0,498.3616,499.2985,496.4878,498.1722,3221.0
2025-03-27 10:10:00,498.83,501.24,497.45,501.24,2468.0,497.1755,499.5775,495.8001,499.5775,2468.0
2025-03-27 10:20:00,501.17,501.52,500.5,500.81,2662.0,499.5078,499.8566,498.84,499.149,2662.0
2025-03-27 10:30:00,500.81,501.46,500.44,501.29,700.0,499.149,499.7968,498.7802,499.6274,700.0
2025-03-27 10:40:00,501.2,501.2,500.67,501.17,964.0,499.5377,499.5377,499.0094,499.5078,964.0
2025-03-27 10:50:00,500.67,500.94,500.32,500.94,811.0,499.0094,499.2785,498.6606,499.2785,811.0
2025-03-27 11:00:00,501.72,501.72,500.53,500.56,1700.0,500.056,500.056,498.8699,498.8998,1700.0
2025-03-27 11:10:00,500.76,501.85,500.43,500.85,603.0,499.0991,500.1855,498.7702,499.1888,603.0
2025-03-27 11:20:00,500.82,501.35,500.65,500.83,2761.0,499.1589,499.6872,498.9895,499.1689,2761.0
2025-03-27 11:30:00,499.64,499.64,498.31,498.63,934.0,497.9829,497.9829,496.6573,496.9762,934.0
2025-03-27 11:40:00,497.88,498.18,496.88,497.02,2178.0,496.2287,496.5277,495.232,495.3715,2178.0
2025-03-27 11:50:00,496.95,496.95,496.94,496.95,400.0,495.3018,495.3018,495.2918,495.3018,400.0
2025-03-27 12:00:00,498.62,499.67,498.62,499.11,1262.0,496.9662,498.0128,496.9662,497.4546,1262.0
2025-03-27 12:10:00,499.21,499.21,499.21,499.21,200.0,497.5543,497.5543,497.5543,497.5543,200.0
2025-03-27 12:20:00,499.4,499.41,499.0,499.0,630.0,497.7436,497.7536,497.345,497.345,630.0
2025-03-27 12:30:00,499.23,499.36,498.89,499.02,549.0,497.5742,497.7038,497.2353,497.3649,549.0
2025-03-27 12:40:00,498.67,498.68,498.24,498.24,1263.0,497.0161,497.026,496.5875,496.5875,1263.0
2025-03-27 12:50:00,496.91,497.01,495.86,496.08,2113.0,495.2619,495.3616,494.2154,494.4347,2113.0
2025-03-27 13:00:00,496.21,496.93,496.21,496.47,2347.0,494.5642,495.2818,494.5642,494.8234,2347.0
2025-03-27 13:10:00,497.07,498.08,496.84,498.06,2397.0,495.4214,496.428,495.1921,496.4081,2397.0
2025-03-27 13:20:00,498.21,498.91,497.91,498.47,4456.0,496.5576,497.2553,496.2586,496.8167,4456.0
2025-03-27 13:30:00,497.63,497.77,497.63,497.77,1203.0,495.9795,496.1191,495.9795,496.1191,1203.0
2025-03-27 13:40:00,497.93,498.0,497.06,497.79,1030.0,496.2785,496.3483,495.4114,496.139,1030.0
2025-03-27 13:50:00,497.86,497.86,497.06,497.06,817.0,496.2088,496.2088,495.4114,495.4114,817.0
2025-03-27 14:00:00,497.5,497.87,497.47,497.8,919.0,495.85,496.2187,495.8201,496.149,919.0
2025-03-27 14:10:00,497.93,499.05,497.93,498.92,1720.0,496.2785,497.3948,496.2785,497.2652,1720.0
2025-03-27 14:20:00,499.05,499.36,498.6,498.6,2926.0,497.3948,497.7038,496.9463,496.9463,2926.0
2025-03-27 14:30:00,498.46,499.22,498.4,499.22,1000.0,496.8068,497.5642,496.747,497.5642,1000.0
2025-03-27 14:40:00,498.95,499.6,498.95,499.3,859.0,497.2951,497.943,497.2951,497.644,859.0
2025-03-27 14:50:00,499.63,500.02,498.84,498.85,4339.0,497.9729,498.3616,497.1855,497.1955,4339.0
2025-03-27 15:00:00,498.38,499.47,498.38,498.93,804.0,496.727,497.8134,496.727,497.2752,804.0
2025-03-27 15:10:00,499.78,501.32,499.78,500.89,1502.0,498.1224,499.6573,498.1224,499.2287,1502.0
2025-03-27 15:20:00,501.37,501.89,501.07,501.89,5092.0,499.7071,500.2254,499.4081,500.2254,5092.0
2025-03-27 15:30:00,501.45,501.45,500.01,500.4,5023.0,499.7869,499.7869,498.3516,498.7403,5023.0
2025-03-27 15:40:00,500.4,500.41,499.47,500.08,3069.0,498.7403,498.7503,497.8134,498.4214,3069.0
2025-03-27 15:50:00,500.32,500.78,498.46,498.67,16397.0,498.6606,499.1191,496.8068,497.0161,16397.0
2025-03-28 09:30:00,495.91,498.08,495.91,497.69,5592.0,494.2652,496.428,494.2652,496.0393,5592.0
2025-03-28 09:40:00,496.43,496.43,491.03,491.83,9225.0,494.7835,494.7835,489.4014,490.1988,9225.0
2025-03-28 09:50:00,491.42,492.26,489.22,489.47,1819.0,489.7901,490.6273,487.5974,487.8466,1819.0
2025-03-28 10:00:00,489.29,493.02,488.0,488.92,6112.0,487.6672,491.3848,486.3815,487.2984,6112.0
2025-03-28 10:10:00,487.16,488.01,487.07,487.8,3053.0,485.5442,486.3914,485.4545,486.1821,3053.0
2025-03-28 10:20:00,488.09,488.09,485.4,485.75,2449.0,486.4712,486.4712,483.7901,484.1389,2449.0
2025-03-28 10:30:00,485.41,485.98,483.63,484.34,9042.0,483.8,484.3682,482.026,482.7336,9042.0
2025-03-28 10:40:00,485.14,485.23,482.62,482.62,2443.0,483.5309,483.6206,481.0193,481.0193,2443.0
2025-03-28 10:50:00,483.25,483.79,482.4,482.4,3533.0,481.6472,482.1854,480.8,480.8,3533.0
2025-03-28 11:00:00,482.78,483.95,482.62,483.22,2261.0,481.1788,482.3449,481.0193,481.6173,2261.0
2025-03-28 11:10:00,483.99,483.99,483.19,483.19,463.0,482.3848,482.3848,481.5874,481.5874,463.0
2025-03-28 11:20:00,483.84,483.84,483.19,483.72,1655.0,482.2353,482.2353,481.5874,482.1157,1655.0
2025-03-28 11:30:00,484.25,486.19,483.9,486.19,1600.0,482.6439,484.5775,482.2951,484.5775,1600.0
2025-03-28 11:40:00,486.0,486.52,484.58,486.52,5028.0,484.3881,484.9064,482.9728,484.9064,5028.0
2025-03-28 11:50:00,484.82,484.83,484.43,484.82,6964.0,483.212,483.222,482.8233,483.212,6964.0
2025-03-28 12:00:00,484.75,484.75,484.14,484.14,464.0,483.1422,483.1422,482.5343,482.5343,464.0
2025-03-28 12:10:00,484.73,484.75,483.66,483.79,2809.0,483.1223,483.1422,482.0559,482.1854,2809.0
2025-03-28 12:20:00,483.32,483.61,483.31,483.31,1666.0,481.717,482.006,481.707,481.707,1666.0
2025-03-28 12:30:00,483.84,483.84,483.3,483.3,2019.0,482.2353,482.2353,481.697,481.697,2019.0
2025-03-28 12:40:00,483.31,483.64,482.69,483.21,6350.0,481.707,482.0359,481.0891,481.6073,6350.0
2025-03-28 12:50:00,483.24,483.24,481.89,481.9,1253.0,481.6372,481.6372,480.2917,480.3017,1253.0
2025-03-28 13:00:00,481.59,481.59,480.32,480.32,1526.0,479.9927,479.9927,478.7269,478.7269,1526.0
2025-03-28 13:10:00,480.0,480.17,477.65,479.97,6581.0,478.408,478.5774,476.0658,478.3781,6581.0
2025-03-28 13:20:00,479.53,479.53,478.82,479.24,1023.0,477.9396,477.9396,477.2319,477.6505,1023.0
2025-03-28 13:30:00,479.2,480.7,479.19,480.09,3314.0,477.6106,479.1057,477.6007,478.4977,3314.0
2025-03-28 13:40:00,480.71,481.39,480.56,480.93,4086.0,479.1156,479.7934,478.9661,479.3349,4086.0
2025-03-28 13:50:00,480.63,481.1,479.45,480.47,1398.0,479.0359,479.5043,477.8598,478.8764,1398.0
2025-03-28 14:00:00,480.99,481.9,480.82,481.59,2346.0,479.3947,480.3017,479.2253,479.9927,2346.0
2025-03-28 14:10:00,481.8,482.28,481.55,481.75,3431.0,480.202,480.6804,479.9529,480.1522,3431.0
2025-03-28 14:20:00,481.38,481.38,480.34,481.0,1136.0,479.7834,479.7834,478.7469,479.4047,1136.0
2025-03-28 14:30:00,480.85,481.22,480.29,480.89,4463.0,479.2552,479.6239,478.697,479.295,4463.0
2025-03-28 14:40:00,480.87,481.41,480.54,480.54,1051.0,479.2751,479.8133,478.9462,478.9462,1051.0
2025-03-28 14:50:00,480.55,481.85,480.55,481.85,1410.0,478.9562,480.2519,478.9562,480.2519,1410.0
2025-03-28 15:00:00,481.86,482.07,481.74,482.06,1413.0,480.2618,480.4711,480.1422,480.4612,1413.0
2025-03-28 15:10:00,482.18,482.18,481.57,481.58,3498.0,480.5808,480.5808,479.9728,479.9828,3498.0
2025-03-28 15:20:00,482.04,482.18,481.39,481.39,2487.0,480.4412,480.5808,479.7934,479.7934,2487.0
2025-03-28 15:30:00,481.3,481.48,480.21,480.86,4800.0,479.7037,479.8831,478.6173,479.2651,4800.0
2025-03-28 15:40:00,480.99,482.01,480.43,481.75,5137.0,479.3947,480.4113,478.8366,480.1522,5137.0
2025-03-28 15:50:00,482.67,482.91,481.0,481.82,29053.0,481.0691,481.3083,479.4047,480.222,29053.0
2025-03-31 09:30:00,475.09,477.39,474.92,476.65,8099.0,473.5143,475.8066,473.3448,475.0691,8099.0
2025-03-31 09:40:00,474.57,476.31,468.77,471.41,8085.0,472.996,474.7302,467.2152,469.8465,8085.0
2025-03-31 09:50:00,471.88,475.68,471.88,475.11,4202.0,470.3149,474.1023,470.3149,473.5342,4202.0
2025-03-31 10:00:00,475.11,476.93,475.04,475.74,6869.0,473.5342,475.3482,473.4644,474.1621,6869.0
2025-03-31 10:10:00,475.84,476.04,473.94,474.26,4931.0,474.2618,474.4611,472.3681,472.687,4931.0
2025-03-31 10:20:00,475.08,476.27,472.74,474.61,2748.0,473.5043,474.6904,471.1721,473.0359,2748.0
2025-03-31 10:30:00,475.56,478.09,475.19,476.53,4217.0,473.9827,476.5043,473.6139,474.9495,4217.0
2025-03-31 10:40:00,477.27,478.08,476.34,477.79,3291.0,475.687,476.4944,474.7601,476.2053,3291.0
2025-03-31 10:50:00,477.74,478.33,476.79,477.62,1855.0,476.1555,476.7435,475.2086,476.0359,1855.0
2025-03-31 11:00:00,478.32,479.52,477.73,477.73,3205.0,476.7336,477.9296,476.1455,476.1455,3205.0
2025-03-31 11:10:00,478.56,479.42,477.77,477.94,1795.0,476.9728,477.8299,476.1854,476.3548,1795.0
2025-03-31 11:20:00,479.06,479.06,477.77,477.77,2050.0,477.4711,477.4711,476.1854,476.1854,2050.0
2025-03-31 11:30:00,477.75,478.59,477.35,478.14,3837.0,476.1655,477.0027,475.7668,476.5542,3837.0
2025-03-31 11:40:00,478.98,479.31,478.39,479.13,3615.0,477.3914,477.7203,476.8033,477.5409,3615.0
2025-03-31 11:50:00,478.8,479.35,478.26,478.41,4675.0,477.212,477.7601,476.6738,476.8233,4675.0
2025-03-31 12:00:00,478.71,479.11,477.34,477.34,7259.0,477.1223,477.5209,475.7568,475.7568,7259.0
2025-03-31 12:10:00,477.32,478.2,476.62,478.2,1614.0,475.7369,476.614,475.0392,476.614,1614.0
2025-03-31 12:20:00,478.2,480.11,477.65,479.4,2918.0,476.614,478.5176,476.0658,477.81,2918.0
2025-03-31 12:30:00,479.0,479.94,478.88,479.94,1564.0,477.4113,478.3482,477.2917,478.3482,1564.0
2025-03-31 12:40:00,479.94,480.02,479.89,479.89,640.0,478.3482,478.4279,478.2984,478.2984,640.0
2025-03-31 12:50:00,480.54,481.06,480.1,480.36,4150.0,478.9462,479.4645,478.5077,478.7668,4150.0
2025-03-31 13:00:00,479.03,480.68,479.03,480.03,2260.0,477.4412,479.0857,477.4412,478.4379,2260.0
2025-03-31 13:10:00,480.16,481.56,480.07,480.62,4919.0,478.5675,479.9628,478.4778,479.0259,4919.0
2025-03-31 13:20:00,479.96,480.04,478.61,479.6,2431.0,478.3681,478.4479,477.0226,478.0093,2431.0
2025-03-31 13:30:00,479.6,479.81,478.95,479.67,2735.0,478.0093,478.2186,477.3615,478.0791,2735.0
2025-03-31 13:40:00,479.39,479.39,477.73,479.09,1774.0,477.8,477.8,476.1455,477.501,1774.0
2025-03-31 13:50:00,478.09,479.46,478.09,478.27,2798.0,476.5043,477.8698,476.5043,476.6837,2798.0
2025-03-31 14:00:00,479.43,481.47,479.43,481.47,6984.0,477.8399,479.8731,477.8399,479.8731,6984.0
2025-03-31 14:10:00,483.16,483.6,480.96,482.37,4443.0,481.5575,481.9961,479.3648,480.7701,4443.0
2025-03-31 14:20:00,481.8,483.55,480.53,481.39,2682.0,480.202,481.9462,478.9362,479.7934,2682.0
2025-03-31 14:30:00,482.06,482.06,481.05,481.6,1189.0,480.4612,480.4612,479.4545,480.0027,1189.0
2025-03-31 14:40:00,481.08,482.64,480.89,481.93,3742.0,479.4844,481.0392,479.295,480.3316,3742.0
2025-03-31 14:50:00,482.32,482.78,481.23,481.23,4649.0,480.7203,481.1788,479.6339,479.6339,4649.0
2025-03-31 15:00:00,482.02,483.04,481.47,482.59,1751.0,480.4213,481.4379,479.8731,480.9894,1751.0
2025-03-31 15:10:00,482.64,484.36,482.35,483.51,2958.0,481.0392,482.7535,480.7502,481.9064,2958.0
2025-03-31 15:20:00,483.86,484.89,482.47,482.48,5591.0,482.2552,483.2818,480.8698,480.8798,5591.0
2025-03-31 15:30:00,482.88,484.59,482.88,484.59,4196.0,481.2784,482.9828,481.2784,482.9828,4196.0
2025-03-31 15:40:00,484.78,487.62,483.89,483.9,9469.0,483.1721,486.0027,482.2851,482.2951,9469.0
2025-03-31 15:50:00,484.54,484.72,482.31,484.3,32881.0,482.9329,483.1123,480.7103,482.6937,32881.0
2025-04-01 09:30:00,483.62,484.5,479.44,483.25,11571.0,482.016,482.8931,477.8499,481.6472,11571.0
2025-04-01 09:40:00,483.74,486.54,483.73,486.54,7342.0,482.1356,484.9263,482.1256,484.9263,7342.0
2025-04-01 09:50:00,486.81,488.04,484.8,485.29,6066.0,485.1954,486.4213,483.1921,483.6804,6066.0
2025-04-01 10:00:00,484.7,485.73,482.21,484.57,5760.0,483.0924,484.119,480.6107,482.9628,5760.0
2025-04-01 10:10:00,484.26,484.26,482.17,482.7,3499.0,482.6539,482.6539,480.5708,481.099,3499.0
2025-04-01 10:20:00,482.57,483.44,482.0,482.0,2020.0,480.9695,481.8366,480.4014,480.4014,2020.0
2025-04-01 10:30:00,481.87,483.87,481.81,483.87,1884.0,480.2718,482.2652,480.212,482.2652,1884.0
2025-04-01 10:40:00,484.55,485.18,484.31,484.46,2738.0,482.9429,483.5708,482.7037,482.8532,2738.0
2025-04-01 10:50:00,484.47,486.35,484.47,486.35,3714.0,482.8632,484.7369,482.8632,484.7369,3714.0
2025-04-01 11:00:00,485.9,487.09,485.71,487.09,1085.0,484.2884,485.4745,484.0991,485.4745,1085.0
2025-04-01 11:10:00,487.91,489.07,487.91,489.07,1814.0,486.2918,487.4479,486.2918,487.4479,1814.0
2025-04-01 11:20:00,488.36,488.49,487.39,487.39,2604.0,486.7403,486.8698,485.7735,485.7735,2604.0
2025-04-01 11:30:00,486.61,487.63,486.61,487.63,2707.0,484.9961,486.0127,484.9961,486.0127,2707.0
2025-04-01 11:40:00,487.4,488.11,487.01,487.96,2230.0,485.7834,486.4911,485.3947,486.3416,2230.0
2025-04-01 11:50:00,488.14,489.02,487.81,488.95,2200.0,486.521,487.3981,486.1921,487.3283,2200.0
2025-04-01 12:00:00,488.97,489.67,488.97,489.4,1348.0,487.3482,488.0459,487.3482,487.7768,1348.0
2025-04-01 12:10:00,489.41,490.18,489.08,489.7,1673.0,487.7868,488.5542,487.4579,488.0758,1673.0
2025-04-01 12:20:00,489.81,489.96,488.31,488.33,2699.0,488.1855,488.335,486.6904,486.7104,2699.0
2025-04-01 12:30:00,487.74,488.24,486.36,486.36,1871.0,486.1223,486.6207,484.7469,484.7469,1871.0
2025-04-01 12:40:00,486.8,486.8,486.34,486.64,1743.0,485.1854,485.1854,484.727,485.026,1743.0
2025-04-01 12:50:00,486.67,487.43,486.67,486.9,6519.0,485.0559,485.8134,485.0559,485.2851,6519.0
2025-04-01 13:00:00,486.08,486.71,486.08,486.5,3026.0,484.4678,485.0957,484.4678,484.8864,3026.0
2025-04-01 13:10:00,486.05,486.64,485.68,485.68,3617.0,484.4379,485.026,484.0692,484.0692,3617.0
2025-04-01 13:20:00,485.39,485.64,484.62,484.81,1280.0,483.7801,484.0293,483.0127,483.202,1280.0
2025-04-01 13:30:00,484.81,485.33,484.81,485.27,1098.0,483.202,483.7203,483.202,483.6605,1098.0
2025-04-01 13:40:00,485.77,486.33,485.66,485.82,1317.0,484.1589,484.717,484.0492,484.2087,1317.0
2025-04-01 13:50:00,486.06,486.43,485.96,485.96,2804.0,484.4479,484.8167,484.3482,484.3482,2804.0
2025-04-01 14:00:00,485.95,485.98,484.65,484.94,7865.0,484.3383,484.3682,483.0426,483.3316,7865.0
2025-04-01 14:10:00,484.83,486.14,484.59,485.14,12637.0,483.222,484.5276,482.9828,483.5309,12637.0
2025-04-01 14:20:00,485.1,485.75,484.68,485.75,10758.0,483.4911,484.1389,483.0725,484.1389,10758.0
2025-04-01 14:30:00,485.6,485.78,484.61,485.09,7141.0,483.9894,484.1688,483.0027,483.4811,7141.0
2025-04-01 14:40:00,485.09,485.57,484.91,485.3,5396.0,483.4811,483.9595,483.3017,483.6904,5396.0
2025-04-01 14:50:00,485.08,486.49,484.87,486.35,7282.0,483.4711,484.8765,483.2618,484.7369,7282.0
2025-04-01 15:00:00,486.35,487.73,486.34,487.45,5056.0,484.7369,486.1124,484.727,485.8333,5056.0
2025-04-01 15:10:00,487.03,488.03,487.02,487.48,6634.0,485.4147,486.4114,485.4047,485.8632,6634.0
2025-04-01 15:20:00,487.72,488.68,487.72,488.28,6852.0,486.1024,487.0592,486.1024,486.6605,6852.0
2025-04-01 15:30:00,488.27,489.49,488.17,489.05,4636.0,486.6506,487.8665,486.5509,487.428,4636.0
2025-04-01 15:40:00,489.08,489.27,487.59,488.17,10779.0,487.4579,487.6472,485.9728,486.5509,10779.0
2025-04-01 15:50:00,487.23,489.02,487.21,488.92,23228.0,485.614,487.3981,485.5941,487.2984,23228.0
2025-04-02 09:30:00,483.1,490.45,483.1,489.1,7858.0,481.4977,488.8233,481.4977,487.4778,7858.0
2025-04-02 09:40:00,491.2,491.2,490.8,490.8,623.0,489.5708,489.5708,489.1722,489.1722,623.0
2025-04-02 09:50:00,490.8,491.77,489.46,489.9,5969.0,489.1722,490.139,487.8366,488.2752,5969.0
2025-04-02 10:00:00,489.31,491.26,489.3,490.51,2425.0,487.6871,489.6306,487.6771,488.8831,2425.0
2025-04-02 10:10:00,489.92,490.19,487.05,487.05,3126.0,488.2951,488.5642,485.4346,485.4346,3126.0
2025-04-02 10:20:00,488.91,489.85,488.91,489.85,308.0,487.2884,488.2253,487.2884,488.2253,308.0
2025-04-02 10:30:00,490.23,492.93,490.22,490.7,2184.0,488.6041,491.2951,488.5941,489.0725,2184.0
2025-04-02 10:40:00,492.0,492.0,491.44,491.89,1212.0,490.3682,490.3682,489.8101,490.2586,1212.0
2025-04-02 10:50:00,491.89,492.7,491.54,492.28,9514.0,490.2586,491.0659,489.9097,490.6473,9514.0
2025-04-02 11:00:00,491.86,492.28,491.77,491.77,1054.0,490.2287,490.6473,490.139,490.139,1054.0
2025-04-02 11:10:00,492.28,492.84,489.96,490.55,11593.0,490.6473,491.2054,488.335,488.923,11593.0
2025-04-02 11:20:00,491.05,492.53,490.55,491.99,2522.0,489.4213,490.8964,488.923,490.3582,2522.0
2025-04-02 11:30:00,491.86,492.75,491.81,492.24,1156.0,490.2287,491.1157,490.1788,490.6074,1156.0
2025-04-02 11:40:00,492.44,492.44,489.99,489.99,2982.0,490.8067,490.8067,488.3649,488.3649,2982.0
2025-04-02 11:50:00,489.97,490.68,489.05,490.6,4345.0,488.3449,489.0526,487.428,488.9728,4345.0
2025-04-02 12:00:00,490.61,491.04,490.61,491.04,1655.0,488.9828,489.4114,488.9828,489.4114,1655.0
2025-04-02 12:10:00,491.05,492.67,490.81,491.48,3324.0,489.4213,491.036,489.1821,489.8499,3324.0
2025-04-02 12:20:00,491.96,492.57,491.25,491.66,2305.0,490.3283,490.9363,489.6207,490.0293,2305.0
2025-04-02 12:30:00,491.7,492.11,490.78,491.23,6945.0,490.0692,490.4778,489.1522,489.6007,6945.0
2025-04-02 12:40:00,491.07,492.42,491.0,492.42,3767.0,489.4413,490.7868,489.3715,490.7868,3767.0
2025-04-02 12:50:00,493.68,494.0,493.37,493.68,3836.0,492.0426,492.3616,491.7336,492.0426,3836.0
2025-04-02 13:00:00,493.81,495.69,493.63,495.69,7071.0,492.1722,494.046,491.9928,494.046,7071.0
2025-04-02 13:10:00,495.71,496.33,495.44,495.75,2109.0,494.0659,494.6838,493.7968,494.1058,2109.0
2025-04-02 13:20:00,495.3,495.3,493.87,493.87,3697.0,493.6572,493.6572,492.232,492.232,3697.0
2025-04-02 13:30:00,493.71,493.71,492.52,493.23,5097.0,492.0725,492.0725,490.8865,491.5941,5097.0
2025-04-02 13:40:00,492.37,492.37,491.15,491.15,2405.0,490.737,490.737,489.521,489.521,2405.0
2025-04-02 13:50:00,490.86,491.87,489.76,491.31,2834.0,489.232,490.2386,488.1356,489.6805,2834.0
2025-04-02 14:00:00,491.23,492.14,491.2,491.4,2944.0,489.6007,490.5077,489.5708,489.7702,2944.0
2025-04-02 14:10:00,490.87,491.63,490.87,491.01,2718.0,489.2419,489.9994,489.2419,489.3815,2718.0
2025-04-02 14:20:00,491.25,491.26,488.72,488.72,2373.0,489.6207,489.6306,487.0991,487.0991,2373.0
2025-04-02 14:30:00,490.08,492.55,489.55,492.55,1891.0,488.4546,490.9164,487.9263,490.9164,1891.0
2025-04-02 14:40:00,492.55,492.55,491.85,491.9,1922.0,490.9164,490.9164,490.2187,490.2685,1922.0
2025-04-02 14:50:00,491.84,492.36,490.73,490.73,2274.0,490.2087,490.727,489.1024,489.1024,2274.0
2025-04-02 15:00:00,490.86,491.85,490.67,491.28,9055.0,489.232,490.2187,489.0426,489.6506,9055.0
2025-04-02 15:10:00,490.89,491.9,490.47,490.88,2211.0,489.2619,490.2685,488.8433,489.2519,2211.0
2025-04-02 15:20:00,491.32,491.91,490.99,491.08,7354.0,489.6904,490.2785,489.3615,489.4512,7354.0
2025-04-02 15:30:00,491.27,492.39,490.76,492.01,2477.0,489.6406,490.7569,489.1323,490.3782,2477.0
2025-04-02 15:40:00,491.97,494.07,491.86,493.93,6890.0,490.3383,492.4313,490.2287,492.2918,6890.0
2025-04-02 15:50:00,494.0,495.16,493.34,494.18,25684.0,492.3616,493.5177,491.7037,492.541,25684.0
2025-04-03 09:30:00,469.78,472.07,468.09,468.26,3758.0,468.2219,470.5043,466.5375,466.7069,3758.0
2025-04-03 09:40:00,471.4,471.4,465.08,465.64,19127.0,469.8365,469.8365,463.5375,464.0956,19127.0
2025-04-03 09:50:00,465.64,466.27,461.54,462.92,3844.0,464.0956,464.7235,460.0092,461.3846,3844.0
2025-04-03 10:00:00,463.04,464.37,460.09,461.52,4293.0,461.5042,462.8298,458.564,459.9893,4293.0
2025-04-03 10:10:00,460.43,461.15,457.69,459.21,3629.0,458.9029,459.6205,456.172,457.6869,3629.0
2025-04-03 10:20:00,459.45,460.18,458.01,459.72,4304.0,457.9262,458.6537,456.4909,458.1953,4304.0
2025-04-03 10:30:00,459.63,461.03,457.63,458.16,4256.0,458.1056,459.5009,456.1122,456.6404,4256.0
2025-04-03 10:40:00,457.46,458.97,455.45,456.55,3785.0,455.9428,457.4477,453.9394,455.0358,3785.0
2025-04-03 10:50:00,455.22,456.57,455.17,455.17,2627.0,453.7102,455.0557,453.6603,453.6603,2627.0
2025-04-03 11:00:00,455.74,459.13,455.74,458.09,5271.0,454.2285,457.6072,454.2285,456.5707,5271.0
2025-04-03 11:10:00,457.78,460.23,457.78,459.49,600.0,456.2617,458.7036,456.2617,457.966,600.0
2025-04-03 11:20:00,460.24,461.01,458.74,459.98,5363.0,458.7135,459.481,457.2185,458.4544,5363.0
2025-04-03 11:30:00,459.09,461.61,459.09,461.4,1525.0,457.5673,460.079,457.5673,459.8697,1525.0
2025-04-03 11:40:00,462.36,462.48,460.69,461.06,3464.0,460.8265,460.9461,459.162,459.5308,3464.0
2025-04-03 11:50:00,461.06,463.94,461.06,462.8,2702.0,459.5308,462.4013,459.5308,461.265,2702.0
2025-04-03 12:00:00,463.14,464.48,463.13,463.14,1115.0,461.6039,462.9395,461.5939,461.6039,1115.0
2025-04-03 12:10:00,464.63,465.1,464.61,464.61,1299.0,463.089,463.5574,463.069,463.069,1299.0
2025-04-03 12:20:00,465.33,466.83,465.32,466.44,1983.0,463.7866,465.2817,463.7767,464.893,1983.0
2025-04-03 12:30:00,466.75,466.84,465.01,465.09,1804.0,465.2019,465.2916,463.4677,463.5474,1804.0
2025-04-03 12:40:00,465.04,466.58,463.79,465.44,3053.0,463.4976,465.0325,462.2518,463.8963,3053.0
2025-04-03 12:50:00,463.71,464.63,463.54,464.63,1213.0,462.172,463.089,462.0026,463.089,1213.0
2025-04-03 13:00:00,464.37,464.43,463.37,464.23,1602.0,462.8298,462.8896,461.8331,462.6903,1602.0
2025-04-03 13:10:00,463.48,464.17,463.48,463.86,642.0,461.9428,462.6305,461.9428,462.3215,642.0
2025-04-03 13:20:00,463.34,463.43,462.8,462.86,2147.0,461.8032,461.893,461.265,461.3248,2147.0
2025-04-03 13:30:00,463.17,464.41,463.0,463.98,4422.0,461.6338,462.8697,461.4644,462.4411,4422.0
2025-04-03 13:40:00,464.77,465.34,463.75,464.64,1538.0,463.2285,463.7966,462.2119,463.0989,1538.0
2025-04-03 13:50:00,464.2,464.2,462.94,462.96,1532.0,462.6604,462.6604,461.4046,461.4245,1532.0
2025-04-03 14:00:00,462.3,462.3,461.62,461.62,3840.0,460.7667,460.7667,460.089,460.089,3840.0
2025-04-03 14:10:00,461.52,461.64,459.01,459.01,6302.0,459.9893,460.1089,457.4876,457.4876,6302.0
2025-04-03 14:20:00,459.01,460.75,459.01,459.28,3966.0,457.4876,459.2218,457.4876,457.7567,3966.0
2025-04-03 14:30:00,459.22,461.07,459.08,461.07,1934.0,457.6969,459.5408,457.5574,459.5408,1934.0
2025-04-03 14:40:00,461.01,461.72,460.3,461.3,8148.0,459.481,460.1886,458.7733,459.77,8148.0
2025-04-03 14:50:00,461.3,462.06,460.17,461.2,5616.0,459.77,460.5275,458.6438,459.6703,5616.0
2025-04-03 15:00:00,461.2,462.17,460.18,460.93,9917.0,459.6703,460.6371,458.6537,459.4012,9917.0
2025-04-03 15:10:00,460.31,460.47,456.88,457.31,3644.0,458.7833,458.9428,455.3647,455.7932,3644.0
2025-04-03 15:20:00,457.9,458.47,457.05,457.36,3667.0,456.3813,456.9494,455.5341,455.8431,3667.0
2025-04-03 15:30:00,456.84,457.25,455.56,457.25,4566.0,455.3248,455.7334,454.0491,455.7334,4566.0
2025-04-03 15:40:00,456.8,457.84,455.3,455.44,6235.0,455.2849,456.3215,453.7899,453.9295,6235.0
2025-04-03 15:50:00,455.5,457.19,455.45,456.13,32300.0,453.9893,455.6736,453.9394,454.6172,32300.0
2025-04-04 09:30:00,439.62,439.62,423.39,429.54,21621.0,438.1619,438.1619,421.9858,428.1154,21621.0
2025-04-04 09:40:00,427.57,430.2,423.39,427.03,11416.0,426.1519,428.7732,421.9858,425.6137,11416.0
2025-04-04 09:50:00,424.07,429.82,424.07,426.83,9567.0,422.6635,428.3944,422.6635,425.4143,9567.0
2025-04-04 10:00:00,426.02,426.79,420.17,421.61,8806.0,424.607,425.3745,418.7764,420.2117,8806.0
2025-04-04 10:10:00,421.17,422.1,419.05,419.56,3201.0,419.7731,420.7,417.6601,418.1685,3201.0
2025-04-04 10:20:00,419.38,423.11,418.63,419.81,8255.0,417.9891,421.7067,417.2415,418.4176,8255.0
2025-04-04 10:30:00,419.0,422.11,418.28,419.7,7211.0,417.6103,420.71,416.8927,418.308,7211.0
2025-04-04 10:40:00,418.89,421.25,415.59,416.51,5454.0,417.5007,419.8528,414.2116,415.1286,5454.0
2025-04-04 10:50:00,417.0,422.91,415.87,422.91,6596.0,415.6169,421.5073,414.4907,421.5073,6596.0
2025-04-04 11:00:00,421.97,428.94,421.97,425.59,6055.0,420.5705,427.5173,420.5705,424.1785,6055.0
2025-04-04 11:10:00,427.76,431.83,427.17,429.51,4181.0,426.3413,430.3978,425.7532,428.0855,4181.0
2025-04-04 11:20:00,428.06,430.68,427.16,427.17,5912.0,426.6403,429.2516,425.7432,425.7532,5912.0
2025-04-04 11:30:00,426.73,427.52,423.09,425.06,3866.0,425.3147,426.1021,421.6867,423.6502,3866.0
2025-04-04 11:40:00,425.51,427.06,424.59,427.06,2093.0,424.0987,425.6436,423.1818,425.6436,2093.0
2025-04-04 11:50:00,426.34,427.17,424.1,425.44,6081.0,424.926,425.7532,422.6934,424.029,6081.0
2025-04-04 12:00:00,424.89,427.65,424.22,426.56,13426.0,423.4808,426.2316,422.813,425.1452,13426.0
2025-04-04 12:10:00,426.56,428.38,424.66,424.78,5482.0,425.1452,426.9592,423.2515,423.3711,5482.0
2025-04-04 12:20:00,425.27,425.97,423.49,424.93,2455.0,423.8595,424.5572,422.0854,423.5206,2455.0
2025-04-04 12:30:00,423.57,428.24,423.26,428.24,3519.0,422.1652,426.8197,421.8562,426.8197,3519.0
2025-04-04 12:40:00,427.28,428.39,425.12,425.12,3811.0,425.8628,426.9692,423.71,423.71,3811.0
2025-04-04 12:50:00,425.19,428.14,425.18,426.54,1840.0,423.7798,426.72,423.7698,425.1253,1840.0
2025-04-04 13:00:00,426.39,429.02,425.67,426.63,2073.0,424.9758,427.5971,424.2582,425.215,2073.0
2025-04-04 13:10:00,425.89,426.22,423.91,424.77,1622.0,424.4775,424.8064,422.504,423.3612,1622.0
2025-04-04 13:20:00,424.77,427.43,424.77,426.66,2033.0,423.3612,426.0124,423.3612,425.2449,2033.0
2025-04-04 13:30:00,426.06,427.95,424.26,427.86,4143.0,424.6469,426.5306,422.8529,426.4409,4143.0
2025-04-04 13:40:00,428.25,429.81,427.12,429.77,5926.0,426.8296,428.3845,425.7034,428.3446,5926.0
2025-04-04 13:50:00,430.18,430.6,428.44,430.6,5846.0,428.7532,429.1718,427.019,429.1718,5846.0
2025-04-04 14:00:00,430.78,431.46,427.64,427.65,7175.0,429.3512,430.029,426.2217,426.2316,7175.0
2025-04-04 14:10:00,428.72,429.07,427.09,427.09,3021.0,427.2981,427.6469,425.6735,425.6735,3021.0
2025-04-04 14:20:00,425.88,426.11,423.26,424.4,5183.0,424.4675,424.6967,421.8562,422.9924,5183.0
2025-04-04 14:30:00,424.18,424.47,421.97,422.81,8020.0,422.7731,423.0622,420.5705,421.4077,8020.0
2025-04-04 14:40:00,421.98,423.38,420.01,422.1,4901.0,420.5804,421.9758,418.617,420.7,4901.0
2025-04-04 14:50:00,423.37,424.42,422.32,422.32,3902.0,421.9658,423.0123,420.9193,420.9193,3902.0
2025-04-04 15:00:00,422.97,422.97,419.82,421.27,6926.0,421.5671,421.5671,418.4276,419.8728,6926.0
2025-04-04 15:10:00,420.8,424.52,420.8,422.54,9585.0,419.4043,423.112,419.4043,421.1386,9585.0
2025-04-04 15:20:00,422.55,425.9,422.55,423.74,20234.0,421.1485,424.4874,421.1485,422.3346,20234.0
2025-04-04 15:30:00,423.59,426.98,423.52,424.42,7760.0,422.1851,425.5638,422.1153,423.0123,7760.0
2025-04-04 15:40:00,425.7,427.24,423.06,424.43,12604.0,424.2881,425.823,421.6568,423.0223,12604.0
2025-04-04 15:50:00,423.81,423.95,420.68,422.26,56348.0,422.4044,422.5439,419.2847,420.8595,56348.0
2025-04-07 09:30:00,410.98,416.32,398.99,402.61,37843.0,409.6169,414.9392,397.6667,401.2747,37843.0
2025-04-07 09:40:00,405.2,406.55,396.14,406.55,19519.0,403.8561,405.2016,394.8261,405.2016,19519.0
2025-04-07 09:50:00,406.6,412.17,405.11,412.17,7144.0,405.2514,410.803,403.7664,410.803,7144.0
2025-04-07 10:00:00,409.55,412.54,408.08,408.56,18080.0,408.1917,411.1717,406.7265,407.2049,18080.0
2025-04-07 10:10:00,411.2,441.19,411.2,432.75,27822.0,409.8362,439.7267,409.8362,431.3147,27822.0
2025-04-07 10:20:00,432.48,432.48,417.17,418.34,14439.0,431.0456,431.0456,415.7864,416.9525,14439.0
2025-04-07 10:30:00,418.24,424.64,416.28,417.09,9389.0,416.8528,423.2316,414.8993,415.7066,9389.0
2025-04-07 10:40:00,416.27,422.35,416.27,421.55,13092.0,414.8894,420.9492,414.8894,420.1519,13092.0
2025-04-07 10:50:00,422.1,432.36,422.1,430.19,10795.0,420.7,430.926,420.7,428.7632,10795.0
2025-04-07 11:00:00,429.21,431.67,424.43,424.43,9769.0,427.7864,430.2383,423.0223,423.0223,9769.0
2025-04-07 11:10:00,424.41,425.43,416.6,422.14,13703.0,423.0024,424.019,415.2183,420.7399,13703.0
2025-04-07 11:20:00,422.08,423.85,416.63,416.63,8388.0,420.6801,422.4442,415.2482,415.2482,8388.0
2025-04-07 11:30:00,417.41,423.0,417.39,422.85,5644.0,416.0256,421.597,416.0057,421.4475,5644.0
2025-04-07 11:40:00,422.85,427.34,422.85,426.61,6929.0,421.4475,425.9226,421.4475,425.1951,6929.0
2025-04-07 11:50:00,427.0,427.7,423.24,423.24,7318.0,425.5838,426.2815,421.8362,421.8362,7318.0
2025-04-07 12:00:00,422.94,422.94,419.78,419.78,4288.0,421.5372,421.5372,418.3877,418.3877,4288.0
2025-04-07 12:10:00,420.31,421.95,419.49,420.44,8336.0,418.916,420.5505,418.0987,419.0455,8336.0
2025-04-07 12:20:00,420.63,423.79,418.65,423.79,3252.0,419.2349,422.3844,417.2615,422.3844,3252.0
2025-04-07 12:30:00,422.24,425.74,422.24,423.28,6168.0,420.8396,424.328,420.8396,421.8761,6168.0
2025-04-07 12:40:00,422.81,422.9,420.2,420.24,9542.0,421.4077,421.4974,418.8063,418.8462,9542.0
2025-04-07 12:50:00,420.12,422.92,419.15,420.43,8240.0,418.7266,421.5173,417.7598,419.0356,8240.0
2025-04-07 13:00:00,420.86,426.44,420.13,421.44,7791.0,419.4641,425.0256,418.7366,420.0422,7791.0
2025-04-07 13:10:00,421.11,427.23,420.95,425.96,4927.0,419.7133,425.813,419.5538,424.5472,4927.0
2025-04-07 13:20:00,426.5,428.26,424.78,428.26,9200.0,425.0854,426.8396,423.3711,426.8396,9200.0
2025-04-07 13:30:00,428.51,430.04,425.0,430.03,8642.0,427.0888,428.6137,423.5904,428.6037,8642.0
2025-04-07 13:40:00,428.75,431.7,427.77,431.59,5541.0,427.328,430.2682,426.3512,430.1586,5541.0
2025-04-07 13:50:00,431.59,431.89,428.79,431.69,8271.0,430.1586,430.4576,427.3678,430.2582,8271.0
2025-04-07 14:00:00,432.17,433.22,428.32,430.47,10489.0,430.7366,431.7831,426.8994,429.0423,10489.0
2025-04-07 14:10:00,430.24,431.42,427.64,430.57,9420.0,428.813,429.9891,426.2217,429.1419,9420.0
2025-04-07 14:20:00,430.58,432.59,426.7,427.76,8614.0,429.1519,431.1552,425.2848,426.3413,8614.0
2025-04-07 14:30:00,426.99,429.69,426.99,429.08,4289.0,425.5738,428.2649,425.5738,427.6569,4289.0
2025-04-07 14:40:00,429.08,430.82,427.34,429.5,5588.0,427.6569,429.3911,425.9226,428.0755,5588.0
2025-04-07 14:50:00,427.95,428.01,422.98,424.62,4844.0,426.5306,426.5904,421.5771,423.2117,4844.0
2025-04-07 15:00:00,424.69,427.73,424.68,424.75,12146.0,423.2814,426.3114,423.2715,423.3412,12146.0
2025-04-07 15:10:00,424.05,427.53,423.71,426.78,59020.0,422.6436,426.112,422.3047,425.3645,59020.0
2025-04-07 15:20:00,426.94,427.12,423.94,423.94,11965.0,425.524,425.7034,422.5339,422.5339,11965.0
2025-04-07 15:30:00,424.25,430.81,424.12,427.92,18954.0,422.8429,429.3811,422.7133,426.5007,18954.0
2025-04-07 15:40:00,426.38,426.82,424.52,426.82,19811.0,424.9658,425.4044,423.112,425.4044,19811.0
2025-04-07 15:50:00,426.02,428.43,425.49,427.95,39738.0,424.607,427.009,424.0788,426.5306,39738.0
2025-04-08 09:30:00,440.31,445.99,438.82,445.51,11464.0,438.8496,444.5108,437.3646,444.0324,11464.0
2025-04-08 09:40:00,444.42,448.97,444.42,447.35,8992.0,442.946,447.4809,442.946,445.8663,8992.0
2025-04-08 09:50:00,446.47,450.5,445.93,449.05,5560.0,444.9892,449.0058,444.451,447.5606,5560.0
2025-04-08 10:00:00,448.77,449.01,446.79,447.55,3502.0,447.2816,447.5208,445.3081,446.0656,3502.0
2025-04-08 10:10:00,447.3,447.87,446.78,447.87,2528.0,445.8164,446.3846,445.2982,446.3846,2528.0
2025-04-08 10:20:00,447.15,449.73,446.69,449.65,7662.0,445.6669,448.2384,445.2085,448.1587,7662.0
2025-04-08 10:30:00,449.37,449.37,446.3,447.97,4617.0,447.8796,447.8796,444.8198,446.4842,4617.0
2025-04-08 10:40:00,447.19,447.2,444.62,445.58,6400.0,445.7068,445.7168,443.1453,444.1022,6400.0
2025-04-08 10:50:00,445.44,445.45,441.34,442.29,2896.0,443.9626,443.9726,439.8762,440.8231,2896.0
2025-04-08 11:00:00,441.84,443.08,439.76,439.85,10947.0,440.3746,441.6104,438.3015,438.3912,10947.0
2025-04-08 11:10:00,439.0,439.14,435.92,438.32,10476.0,437.544,437.6835,434.4742,436.8662,10476.0
2025-04-08 11:20:00,437.71,439.67,437.42,437.98,6918.0,436.2583,438.2118,435.9692,436.5274,6918.0
2025-04-08 11:30:00,438.56,442.72,437.94,442.53,5686.0,437.1054,441.2516,436.4875,441.0623,5686.0
2025-04-08 11:40:00,442.35,443.1,440.11,440.74,3872.0,440.8829,441.6304,438.6503,439.2782,3872.0
2025-04-08 11:50:00,439.99,441.55,439.23,439.75,2628.0,438.5307,440.0855,437.7732,438.2915,2628.0
2025-04-08 12:00:00,440.68,441.79,440.06,440.29,3047.0,439.2184,440.3247,438.6005,438.8297,3047.0
2025-04-08 12:10:00,440.95,441.25,437.93,438.79,8267.0,439.4875,439.7865,436.4775,437.3347,8267.0
2025-04-08 12:20:00,438.79,439.2,437.7,439.19,4049.0,437.3347,437.7433,436.2483,437.7333,4049.0
2025-04-08 12:30:00,439.56,439.56,436.14,436.14,5989.0,438.1021,438.1021,434.6935,434.6935,5989.0
2025-04-08 12:40:00,435.76,436.77,434.79,436.39,7765.0,434.3147,435.3214,433.3479,434.9426,7765.0
2025-04-08 12:50:00,436.56,436.59,433.43,433.43,7936.0,435.1121,435.142,431.9925,431.9925,7936.0
2025-04-08 13:00:00,432.8,434.19,431.75,431.81,3985.0,431.3645,432.7499,430.318,430.3778,3985.0
2025-04-08 13:10:00,431.75,433.13,429.77,432.68,5624.0,430.318,431.6934,428.3446,431.2449,5624.0
2025-04-08 13:20:00,431.6,431.6,430.28,430.69,4468.0,430.1685,430.1685,428.8529,429.2615,4468.0
2025-04-08 13:30:00,430.48,433.61,429.32,433.61,4348.0,429.0522,432.1719,427.8961,432.1719,4348.0
2025-04-08 13:40:00,433.06,436.51,433.06,433.54,4496.0,431.6237,435.0622,431.6237,432.1021,4496.0
2025-04-08 13:50:00,432.23,434.2,432.23,434.2,3589.0,430.7964,432.7599,430.7964,432.7599,3589.0
2025-04-08 14:00:00,433.93,435.26,432.03,432.03,3750.0,432.4908,433.8164,430.5971,430.5971,3750.0
2025-04-08 14:10:00,433.51,434.53,432.49,434.12,3736.0,432.0722,433.0888,431.0556,432.6802,3736.0
2025-04-08 14:20:00,434.09,434.09,431.12,432.06,4641.0,432.6503,432.6503,429.6901,430.627,4641.0
2025-04-08 14:30:00,432.26,437.2,431.69,432.95,8371.0,430.8263,435.7499,430.2582,431.514,8371.0
2025-04-08 14:40:00,432.06,432.21,430.86,430.89,1679.0,430.627,430.7765,429.431,429.4609,1679.0
2025-04-08 14:50:00,431.51,432.75,429.1,429.11,2104.0,430.0788,431.3147,427.6768,427.6868,2104.0
2025-04-08 15:00:00,429.21,430.41,426.23,426.6,8657.0,427.7864,428.9825,424.8163,425.1851,8657.0
2025-04-08 15:10:00,426.6,426.68,422.93,423.12,4869.0,425.1851,425.2648,421.5273,421.7166,4869.0
2025-04-08 15:20:00,423.87,427.82,423.75,427.52,6140.0,422.4642,426.4011,422.3446,426.1021,6140.0
2025-04-08 15:30:00,427.04,427.59,420.69,421.04,11899.0,425.6236,426.1718,419.2947,419.6435,11899.0
2025-04-08 15:40:00,420.69,423.76,419.65,419.66,10608.0,419.2947,422.3545,418.2582,418.2681,10608.0
2025-04-08 15:50:00,419.83,426.85,419.81,426.49,35544.0,418.4376,425.4343,418.4176,425.0755,35544.0
2025-04-09 09:30:00,421.1,427.64,418.54,427.64,9875.0,419.7033,426.2217,417.1518,426.2217,9875.0
2025-04-09 09:40:00,429.93,431.79,425.37,428.5,10828.0,428.5041,430.3579,423.9592,427.0788,10828.0
2025-04-09 09:50:00,429.17,433.9,429.16,432.26,3990.0,427.7466,432.4609,427.7366,430.8263,3990.0
2025-04-09 10:00:00,434.37,435.13,429.08,429.09,6313.0,432.9293,433.6868,427.6569,427.6668,6313.0
2025-04-09 10:10:00,429.78,430.18,426.03,426.03,4849.0,428.3546,428.7532,424.617,424.617,4849.0
2025-04-09 10:20:00,426.26,427.2,424.31,426.21,3133.0,424.8462,425.7831,422.9027,424.7964,3133.0
2025-04-09 10:30:00,425.52,428.68,425.52,425.71,4826.0,424.1087,427.2582,424.1087,424.2981,4826.0
2025-04-09 10:40:00,426.0,426.01,422.29,422.29,3310.0,424.5871,424.5971,420.8894,420.8894,3310.0
2025-04-09 10:50:00,421.37,422.38,418.98,420.56,3670.0,419.9725,420.9791,417.5904,419.1651,3670.0
2025-04-09 11:00:00,419.82,423.84,418.77,422.38,3138.0,418.4276,422.4343,417.3811,420.9791,3138.0
2025-04-09 11:10:00,423.21,425.09,422.24,423.74,7935.0,421.8063,423.6801,420.8396,422.3346,7935.0
2025-04-09 11:20:00,425.33,426.12,424.07,424.94,3834.0,423.9193,424.7067,422.6635,423.5306,3834.0
2025-04-09 11:30:00,424.11,424.89,422.54,422.67,5352.0,422.7034,423.4808,421.1386,421.2681,5352.0
2025-04-09 11:40:00,422.0,423.95,420.57,423.34,6141.0,420.6004,422.5439,419.1751,421.9359,6141.0
2025-04-09 11:50:00,423.25,423.63,420.55,421.25,2835.0,421.8462,422.225,419.1552,419.8528,2835.0
2025-04-09 12:00:00,420.88,421.57,419.96,421.57,2406.0,419.4841,420.1718,418.5671,420.1718,2406.0
2025-04-09 12:10:00,422.11,423.38,422.1,423.38,824.0,420.71,421.9758,420.7,421.9758,824.0
2025-04-09 12:20:00,423.06,424.38,422.72,422.95,4068.0,421.6568,422.9725,421.318,421.5472,4068.0
2025-04-09 12:30:00,422.93,424.91,422.62,424.0,2002.0,421.5273,423.5007,421.2183,422.5937,2002.0
2025-04-09 12:40:00,424.27,425.05,423.71,424.13,13603.0,422.8628,423.6402,422.3047,422.7233,13603.0
2025-04-09 12:50:00,424.27,425.31,422.87,424.19,16238.0,422.8628,423.8994,421.4675,422.7831,16238.0
2025-04-09 13:00:00,423.5,426.49,422.87,423.78,68820.0,422.0954,425.0755,421.4675,422.3745,68820.0
2025-04-09 13:10:00,422.19,433.0,419.77,433.0,8148.0,420.7897,431.5639,418.3778,431.5639,8148.0
2025-04-09 13:20:00,432.02,463.34,431.99,449.56,12358.0,430.5871,461.8032,430.5572,448.069,12358.0
2025-04-09 13:30:00,449.56,462.16,449.4,455.45,6416.0,448.069,460.6272,447.9095,453.9394,6416.0
2025-04-09 13:40:00,454.06,458.43,450.14,457.77,5499.0,452.554,456.9095,448.647,456.2517,5499.0
2025-04-09 13:50:00,456.62,465.0,452.04,461.98,6969.0,455.1055,463.4577,450.5407,460.4478,6969.0
2025-04-09 14:00:00,462.64,464.4,458.94,461.52,26192.0,461.1056,462.8597,457.4178,459.9893,26192.0
2025-04-09 14:10:00,461.73,469.78,461.73,466.34,21637.0,460.1986,468.2219,460.1986,464.7933,21637.0
2025-04-09 14:20:00,464.07,474.44,462.9,470.78,7004.0,462.5308,472.8664,461.3647,469.2186,7004.0
2025-04-09 14:30:00,472.48,474.05,469.42,469.43,10681.0,470.9129,472.4777,467.8631,467.8731,10681.0
2025-04-09 14:40:00,470.06,470.87,464.91,468.85,9128.0,468.501,469.3083,463.368,467.295,9128.0
2025-04-09 14:50:00,467.95,470.83,462.21,462.55,7029.0,466.398,469.2684,460.677,461.0159,7029.0
2025-04-09 15:00:00,460.52,467.22,460.5,464.16,8646.0,458.9926,465.6704,458.9727,462.6205,8646.0
2025-04-09 15:10:00,466.91,470.55,466.91,470.17,6389.0,465.3614,468.9893,465.3614,468.6106,6389.0
2025-04-09 15:20:00,469.85,473.13,469.38,471.45,3330.0,468.2917,471.5608,467.8232,469.8864,3330.0
2025-04-09 15:30:00,472.67,475.92,470.65,472.0,15004.0,471.1023,474.3415,469.089,470.4345,15004.0
2025-04-09 15:40:00,471.65,475.43,471.42,473.63,9977.0,470.0857,473.8532,469.8565,472.0591,9977.0
2025-04-09 15:50:00,474.74,476.38,471.54,472.27,26263.0,473.1654,474.8,469.9761,470.7036,26263.0
2025-04-10 09:30:00,459.34,460.58,454.58,456.17,9861.0,457.8165,459.0524,453.0723,454.657,9861.0
2025-04-10 09:40:00,456.29,458.06,450.99,458.06,2820.0,454.7766,456.5408,449.4942,456.5408,2820.0
2025-04-10 09:50:00,454.87,456.6,453.0,453.0,3295.0,453.3613,455.0856,451.4975,451.4975,3295.0
2025-04-10 10:00:00,452.75,454.72,451.08,452.27,4071.0,451.2484,453.2118,449.5839,450.77,4071.0
2025-04-10 10:10:00,452.27,454.65,450.58,452.51,2488.0,450.77,453.1421,449.0856,451.0092,2488.0
2025-04-10 10:20:00,452.51,456.79,452.48,454.94,4772.0,451.0092,455.275,450.9793,453.4311,4772.0
2025-04-10 10:30:00,456.02,459.04,455.42,457.38,4238.0,454.5075,457.5175,453.9095,455.863,4238.0
2025-04-10 10:40:00,458.09,460.7,455.57,455.57,2620.0,456.5707,459.172,454.059,454.059,2620.0
2025-04-10 10:50:00,456.41,456.41,452.93,452.93,1710.0,454.8962,454.8962,451.4278,451.4278,1710.0
2025-04-10 11:00:00,452.6,455.11,452.6,455.11,1100.0,451.0989,453.6005,451.0989,453.6005,1100.0
2025-04-10 11:10:00,455.0,455.86,452.44,454.64,4214.0,453.4909,454.3481,450.9394,453.1321,4214.0
2025-04-10 11:20:00,454.53,454.53,452.23,452.23,1941.0,453.0225,453.0225,450.7301,450.7301,1941.0
2025-04-10 11:30:00,451.0,451.42,449.82,449.82,2601.0,449.5042,449.9228,448.3281,448.3281,2601.0
2025-04-10 11:40:00,450.43,450.45,449.0,449.0,1328.0,448.9361,448.956,447.5108,447.5108,1328.0
2025-04-10 11:50:00,448.63,448.63,446.68,446.93,4183.0,447.142,447.142,445.1985,445.4477,4183.0
2025-04-10 12:00:00,448.16,449.28,444.47,446.44,1902.0,446.6736,447.7899,442.9958,444.9593,1902.0
2025-04-10 12:10:00,446.27,446.27,442.48,442.85,3048.0,444.7899,444.7899,441.0124,441.3812,3048.0
2025-04-10 12:20:00,442.57,442.81,438.97,442.81,4162.0,441.1021,441.3413,437.5141,441.3413,4162.0
2025-04-10 12:30:00,445.38,447.81,444.87,447.81,1360.0,443.9028,446.3248,443.3945,446.3248,1360.0
2025-04-10 12:40:00,447.44,448.91,445.16,448.91,3260.0,445.956,447.4211,443.6835,447.4211,3260.0
2025-04-10 12:50:00,449.56,450.21,446.55,449.03,1851.0,448.069,448.7168,445.0689,447.5407,1851.0
2025-04-10 13:00:00,450.4,454.29,447.06,447.06,6583.0,448.9062,452.7833,445.5772,445.5772,6583.0
2025-04-10 13:10:00,448.17,448.17,443.05,444.33,2725.0,446.6836,446.6836,441.5805,442.8563,2725.0
2025-04-10 13:20:00,444.69,449.68,443.35,449.19,5104.0,443.2151,448.1886,441.8795,447.7002,5104.0
2025-04-10 13:30:00,449.25,452.45,448.48,450.76,4060.0,447.76,450.9494,446.9925,449.265,4060.0
2025-04-10 13:40:00,451.85,457.97,451.85,454.61,5371.0,450.3514,456.4511,450.3514,453.1022,5371.0
2025-04-10 13:50:00,455.54,457.03,453.26,456.31,1400.0,454.0291,455.5142,451.7567,454.7966,1400.0
2025-04-10 14:00:00,455.71,458.38,453.37,453.95,3858.0,454.1986,456.8597,451.8663,452.4444,3858.0
2025-04-10 14:10:00,454.14,454.14,451.29,452.97,6267.0,452.6338,452.6338,449.7932,451.4676,6267.0
2025-04-10 14:20:00,456.06,459.38,455.53,458.05,22771.0,454.5474,457.8564,454.0192,456.5308,22771.0
2025-04-10 14:30:00,458.56,460.82,456.34,456.9,13528.0,457.0391,459.2916,454.8265,455.3846,13528.0
2025-04-10 14:40:00,457.12,461.01,457.12,458.92,25397.0,455.6039,459.481,455.6039,457.3979,25397.0
2025-04-10 14:50:00,458.53,460.36,457.0,458.83,64696.0,457.0092,458.8331,455.4843,457.3082,64696.0
2025-04-10 15:00:00,458.83,462.46,457.57,459.74,65526.0,457.3082,460.9262,456.0524,458.2152,65526.0
2025-04-10 15:10:00,458.25,459.48,457.5,459.44,18076.0,456.7301,457.9561,455.9826,457.9162,18076.0
2025-04-10 15:20:00,459.44,462.25,454.52,454.53,31272.0,457.9162,460.7169,453.0125,453.0225,31272.0
2025-04-10 15:30:00,454.53,456.73,453.03,453.03,19042.0,453.0225,455.2152,451.5274,451.5274,19042.0
2025-04-10 15:40:00,453.03,453.92,449.84,452.83,13944.0,451.5274,452.4145,448.348,451.3281,13944.0
2025-04-10 15:50:00,452.76,457.72,452.62,456.65,58641.0,451.2583,456.2019,451.1188,455.1354,58641.0
2025-04-11 09:30:00,451.73,453.52,446.08,453.52,7495.0,450.2318,452.0158,444.6005,452.0158,7495.0
2025-04-11 09:40:00,453.81,459.88,450.64,458.73,4888.0,452.3049,458.3547,449.1454,457.2085,4888.0
2025-04-11 09:50:00,458.75,460.07,456.42,456.43,5959.0,457.2285,458.5441,454.9062,454.9162,5959.0
2025-04-11 10:00:00,458.33,462.16,456.5,460.67,4472.0,456.8099,460.6272,454.9859,459.1421,4472.0
2025-04-11 10:10:00,460.64,461.3,456.48,457.03,11256.0,459.1122,459.77,454.966,455.5142,11256.0
2025-04-11 10:20:00,455.87,456.44,453.52,454.95,5130.0,454.358,454.9261,452.0158,453.4411,5130.0
2025-04-11 10:30:00,455.19,458.86,455.16,457.93,10229.0,453.6803,457.3381,453.6504,456.4112,10229.0
2025-04-11 10:40:00,457.74,461.47,457.74,461.31,1736.0,456.2218,459.9395,456.2218,459.78,1736.0
2025-04-11 10:50:00,460.45,460.45,455.8,456.6,1172.0,458.9228,458.9228,454.2883,455.0856,1172.0
2025-04-11 11:00:00,456.5,460.19,455.58,457.16,3648.0,454.9859,458.6637,454.069,455.6437,3648.0
2025-04-11 11:10:00,456.81,458.01,454.03,454.28,2142.0,455.2949,456.4909,452.5241,452.7733,2142.0
2025-04-11 11:20:00,454.67,456.1,453.95,455.9,2927.0,453.162,454.5873,452.4444,454.3879,2927.0
2025-04-11 11:30:00,455.94,457.96,455.9,457.96,1500.0,454.4278,456.4411,454.3879,456.4411,1500.0
2025-04-11 11:40:00,457.68,460.43,457.5,460.43,1199.0,456.162,458.9029,455.9826,458.9029,1199.0
2025-04-11 11:50:00,459.72,459.78,458.68,458.84,10234.0,458.1953,458.2551,457.1587,457.3182,10234.0
2025-04-11 12:00:00,458.86,459.39,458.25,458.53,4491.0,457.3381,457.8663,456.7301,457.0092,4491.0
2025-04-11 12:10:00,458.24,460.67,458.07,460.66,550.0,456.7202,459.1421,456.5507,459.1321,550.0
2025-04-11 12:20:00,459.7,459.7,457.67,458.46,2247.0,458.1753,458.1753,456.1521,456.9394,2247.0
2025-04-11 12:30:00,459.03,463.53,458.86,463.21,19129.0,457.5075,461.9926,457.3381,461.6737,19129.0
2025-04-11 12:40:00,462.67,465.63,462.17,465.63,2497.0,461.1355,464.0857,460.6371,464.0857,2497.0
2025-04-11 12:50:00,465.47,465.81,463.97,464.89,9801.0,463.9262,464.2651,462.4312,463.3481,9801.0
2025-04-11 13:00:00,464.89,465.71,464.02,464.36,12338.0,463.3481,464.1654,462.481,462.8199,12338.0
2025-04-11 13:10:00,464.36,465.18,462.55,463.21,4898.0,462.8199,463.6371,461.0159,461.6737,4898.0
2025-04-11 13:20:00,463.61,465.01,461.96,462.15,9159.0,462.0724,463.4677,460.4278,460.6172,9159.0
2025-04-11 13:30:00,462.88,466.58,462.26,466.58,2048.0,461.3448,465.0325,460.7268,465.0325,2048.0
2025-04-11 13:40:00,468.0,472.75,467.57,469.41,5147.0,466.4478,471.182,466.0192,467.8531,5147.0
2025-04-11 13:50:00,468.8,471.63,468.8,469.69,3462.0,467.2451,470.0658,467.2451,468.1322,3462.0
2025-04-11 14:00:00,468.84,468.84,467.0,467.12,3004.0,467.285,467.285,465.4511,465.5707,3004.0
2025-04-11 14:10:00,467.12,467.12,464.97,465.31,2154.0,465.5707,465.5707,463.4278,463.7667,2154.0
2025-04-11 14:20:00,465.31,467.05,464.39,467.05,3290.0,463.7667,465.5009,462.8498,465.5009,3290.0
2025-04-11 14:30:00,465.25,466.93,465.23,466.68,2617.0,463.7069,465.3813,463.687,465.1322,2617.0
2025-04-11 14:40:00,466.65,468.7,466.65,468.17,2828.0,465.1023,467.1455,465.1023,466.6172,2828.0
2025-04-11 14:50:00,467.48,468.11,465.52,465.52,1550.0,465.9295,466.5574,463.976,463.976,1550.0
2025-04-11 15:00:00,465.85,468.18,465.75,468.18,5090.0,464.3049,466.6272,464.2053,466.6272,5090.0
2025-04-11 15:10:00,468.47,469.8,467.85,469.79,4926.0,466.9162,468.2418,466.2983,468.2319,4926.0
2025-04-11 15:20:00,469.4,472.32,469.39,470.13,3936.0,467.8432,470.7535,467.8332,468.5707,3936.0
2025-04-11 15:30:00,470.45,472.31,469.88,470.56,4984.0,468.8897,470.7435,468.3216,468.9993,4984.0
2025-04-11 15:40:00,470.69,471.83,469.85,471.83,6984.0,469.1289,470.2651,468.2917,470.2651,6984.0
2025-04-11 15:50:00,471.97,471.97,468.74,468.78,27940.0,470.4046,470.4046,467.1853,467.2252,27940.0
2025-04-14 09:30:00,473.75,480.54,472.9,478.75,13669.0,472.1787,478.9462,471.3315,477.1621,13669.0
2025-04-14 09:40:00,478.58,479.63,475.22,478.89,5359.0,476.9927,478.0392,473.6438,477.3017,5359.0
2025-04-14 09:50:00,478.65,482.14,476.0,476.53,3980.0,477.0625,480.5409,474.4213,474.9495,3980.0
2025-04-14 10:00:00,477.33,480.05,476.03,477.84,3660.0,475.7468,478.4578,474.4512,476.2552,3660.0
2025-04-14 10:10:00,477.49,477.49,473.81,475.22,6596.0,475.9063,475.9063,472.2385,473.6438,6596.0
2025-04-14 10:20:00,475.66,477.13,474.46,475.46,1508.0,474.0824,475.5475,472.8864,473.8831,1508.0
2025-04-14 10:30:00,476.08,477.3,476.07,477.1,519.0,474.501,475.7169,474.491,475.5176,519.0
2025-04-14 10:40:00,477.87,477.87,477.76,477.76,250.0,476.2851,476.2851,476.1754,476.1754,250.0
2025-04-14 10:50:00,477.87,479.57,477.45,477.54,4844.0,476.2851,477.9794,475.8665,475.9562,4844.0
2025-04-14 11:00:00,477.43,477.95,477.25,477.93,3243.0,475.8465,476.3648,475.6671,476.3449,3243.0
2025-04-14 11:10:00,477.93,477.96,476.15,476.15,2376.0,476.3449,476.3748,474.5708,474.5708,2376.0
2025-04-14 11:20:00,477.01,477.32,475.06,475.06,1549.0,475.4279,475.7369,473.4844,473.4844,1549.0
2025-04-14 11:30:00,474.97,476.35,474.96,474.97,941.0,473.3947,474.7701,473.3847,473.3947,941.0
2025-04-14 11:40:00,472.95,474.51,471.29,471.29,6573.0,471.3814,472.9362,469.7269,469.7269,6573.0
2025-04-14 11:50:00,472.0,473.41,471.04,473.06,2097.0,470.4345,471.8399,469.4777,471.491,2097.0
2025-04-14 12:00:00,472.17,473.22,472.14,472.25,2815.0,470.604,471.6505,470.5741,470.6837,2815.0
2025-04-14 12:10:00,471.91,474.12,471.26,473.43,2794.0,470.3448,472.5475,469.697,471.8598,2794.0
2025-04-14 12:20:00,473.48,473.48,472.94,473.23,704.0,471.9096,471.9096,471.3714,471.6604,704.0
2025-04-14 12:30:00,473.55,474.77,473.54,474.77,500.0,471.9794,473.1953,471.9694,473.1953,500.0
2025-04-14 12:40:00,474.77,475.99,473.89,475.78,1394.0,473.1953,474.4113,472.3183,474.202,1394.0
2025-04-14 12:50:00,474.9,474.9,473.25,474.05,1655.0,473.3249,473.3249,471.6804,472.4777,1655.0
2025-04-14 13:00:00,474.92,477.87,473.78,474.35,4409.0,473.3448,476.2851,472.2086,472.7767,4409.0
2025-04-14 13:10:00,474.45,475.31,474.24,474.63,700.0,472.8764,473.7335,472.6671,473.0558,700.0
2025-04-14 13:20:00,474.83,475.49,474.76,474.87,1010.0,473.2551,473.913,473.1854,473.295,1010.0
2025-04-14 13:30:00,475.32,476.42,475.07,475.72,1734.0,473.7435,474.8399,473.4943,474.1422,1734.0
2025-04-14 13:40:00,476.22,476.8,474.89,476.8,1000.0,474.6405,475.2186,473.3149,475.2186,1000.0
2025-04-14 13:50:00,474.98,476.9,474.97,476.48,2907.0,473.4046,475.3183,473.3947,474.8997,2907.0
2025-04-14 14:00:00,476.69,476.69,475.68,475.99,400.0,475.109,475.109,474.1023,474.4113,400.0
2025-04-14 14:10:00,476.28,477.18,475.37,476.22,1865.0,474.7003,475.5973,473.7933,474.6405,1865.0
2025-04-14 14:20:00,475.51,477.01,475.51,476.52,2342.0,473.9329,475.4279,473.9329,474.9395,2342.0
2025-04-14 14:30:00,476.38,477.45,476.38,476.97,4316.0,474.8,475.8665,474.8,475.388,4316.0
2025-04-14 14:40:00,476.99,477.02,476.4,476.81,3708.0,475.408,475.4379,474.8199,475.2286,3708.0
2025-04-14 14:50:00,476.9,477.39,475.86,475.86,5093.0,475.3183,475.8066,474.2817,474.2817,5093.0
2025-04-14 15:00:00,475.76,477.3,475.71,476.92,2874.0,474.1821,475.7169,474.1322,475.3382,2874.0
2025-04-14 15:10:00,477.3,477.87,477.01,477.04,1291.0,475.7169,476.2851,475.4279,475.4578,1291.0
2025-04-14 15:20:00,477.24,477.32,476.0,476.52,3894.0,475.6571,475.7369,474.4213,474.9395,3894.0
2025-04-14 15:30:00,476.36,476.6,475.59,476.6,2182.0,474.7801,475.0193,474.0126,475.0193,2182.0
2025-04-14 15:40:00,476.2,477.39,475.82,475.82,3069.0,474.6206,475.8066,474.2419,474.2419,3069.0
2025-04-14 15:50:00,475.74,475.96,474.03,474.73,20790.0,474.1621,474.3814,472.4578,473.1555,20790.0
2025-04-15 09:30:00,476.77,479.47,475.0,479.21,4731.0,475.1887,477.8798,473.4246,477.6206,4731.0
2025-04-15 09:40:00,480.86,480.91,478.95,480.91,1310.0,479.2651,479.315,477.3615,479.315,1310.0
2025-04-15 09:50:00,480.91,481.54,479.17,479.7,2420.0,479.315,479.9429,477.5807,478.109,2420.0
2025-04-15 10:00:00,479.81,480.41,478.38,480.41,3044.0,478.2186,478.8166,476.7934,478.8166,3044.0
2025-04-15 10:10:00,480.6,481.97,477.83,477.83,2712.0,479.006,480.3715,476.2452,476.2452,2712.0
2025-04-15 10:20:00,476.62,478.74,475.84,477.45,2160.0,475.0392,477.1522,474.2618,475.8665,2160.0
2025-04-15 10:30:00,478.31,479.77,477.62,477.62,1475.0,476.7236,478.1788,476.0359,476.0359,1475.0
2025-04-15 10:40:00,478.16,479.68,477.69,479.32,1774.0,476.5741,478.0891,476.1057,477.7302,1774.0
2025-04-15 10:50:00,478.98,481.17,478.98,479.93,1923.0,477.3914,479.5741,477.3914,478.3382,1923.0
2025-04-15 11:00:00,481.08,481.2,480.07,480.07,1165.0,479.4844,479.604,478.4778,478.4778,1165.0
2025-04-15 11:10:00,480.0,480.78,479.99,480.38,943.0,478.408,479.1854,478.398,478.7867,943.0
2025-04-15 11:20:00,480.38,480.38,479.41,479.41,763.0,478.7867,478.7867,477.82,477.82,763.0
2025-04-15 11:30:00,479.81,481.17,479.81,480.41,1843.0,478.2186,479.5741,478.2186,478.8166,1843.0
2025-04-15 11:40:00,480.3,480.37,479.69,480.32,1437.0,478.707,478.7768,478.099,478.7269,1437.0
2025-04-15 11:50:00,480.32,481.07,480.08,480.83,1974.0,478.7269,479.4744,478.4877,479.2352,1974.0
2025-04-15 12:00:00,481.43,482.33,480.98,481.02,2094.0,479.8333,480.7303,479.3847,479.4246,2094.0
2025-04-15 12:10:00,480.85,480.85,480.85,480.85,100.0,479.2552,479.2552,479.2552,479.2552,100.0
2025-04-15 12:20:00,481.33,482.01,481.32,481.83,2051.0,479.7336,480.4113,479.7236,480.2319,2051.0
2025-04-15 12:30:00,481.68,481.68,480.79,480.92,1327.0,480.0824,480.0824,479.1954,479.3249,1327.0
2025-04-15 12:40:00,480.96,481.01,480.85,480.85,1536.0,479.3648,479.4146,479.2552,479.2552,1536.0
2025-04-15 12:50:00,480.56,480.91,480.05,480.4,3470.0,478.9661,479.315,478.4578,478.8067,3470.0
2025-04-15 13:00:00,480.39,481.24,480.39,480.8,1337.0,478.7967,479.6439,478.7967,479.2053,1337.0
2025-04-15 13:10:00,480.8,481.11,479.64,479.64,2979.0,479.2053,479.5143,478.0492,478.0492,2979.0
2025-04-15 13:20:00,479.12,479.35,478.05,478.72,1213.0,477.5309,477.7601,476.4645,477.1322,1213.0
2025-04-15 13:30:00,478.72,479.57,478.41,478.66,1198.0,477.1322,477.9794,476.8233,477.0724,1198.0
2025-04-15 13:40:00,479.35,479.55,478.83,478.83,3050.0,477.7601,477.9595,477.2419,477.2419,3050.0
2025-04-15 13:50:00,479.47,479.47,477.98,479.31,2012.0,477.8798,477.8798,476.3947,477.7203,2012.0
2025-04-15 14:00:00,479.38,479.38,478.36,478.92,4357.0,477.79,477.79,476.7734,477.3316,4357.0
2025-04-15 14:10:00,479.27,479.35,478.23,478.44,1960.0,477.6804,477.7601,476.6439,476.8532,1960.0
2025-04-15 14:20:00,478.52,478.66,477.41,477.92,2660.0,476.9329,477.0724,475.8266,476.3349,2660.0
2025-04-15 14:30:00,478.16,478.73,478.16,478.49,1764.0,476.5741,477.1422,476.5741,476.903,1764.0
2025-04-15 14:40:00,479.19,479.65,478.69,479.12,5745.0,477.6007,478.0592,477.1023,477.5309,5745.0
2025-04-15 14:50:00,478.91,479.27,477.98,478.95,3711.0,477.3216,477.6804,476.3947,477.3615,3711.0
2025-04-15 15:00:00,478.61,478.68,478.05,478.32,1197.0,477.0226,477.0924,476.4645,476.7336,1197.0
2025-04-15 15:10:00,478.24,479.32,478.01,478.83,3939.0,476.6538,477.7302,476.4246,477.2419,3939.0
2025-04-15 15:20:00,478.38,478.75,477.41,477.62,2361.0,476.7934,477.1621,475.8266,476.0359,2361.0
2025-04-15 15:30:00,478.06,478.2,477.08,477.37,2737.0,476.4744,476.614,475.4977,475.7867,2737.0
2025-04-15 15:40:00,477.42,477.42,476.22,477.02,3012.0,475.8366,475.8366,474.6405,475.4379,3012.0
2025-04-15 15:50:00,477.1,478.53,475.82,476.27,29346.0,475.5176,476.9429,474.2419,474.6904,29346.0
2025-04-16 09:30:00,472.28,475.7,469.87,474.8,6233.0,470.7136,474.1223,468.3116,473.2252,6233.0
2025-04-16 09:40:00,473.25,474.41,472.96,472.96,2563.0,471.6804,472.8365,471.3913,471.3913,2563.0
2025-04-16 09:50:00,473.69,473.69,471.32,471.66,1772.0,472.1189,472.1189,469.7568,470.0957,1772.0
2025-04-16 10:00:00,470.66,471.7,469.44,470.86,2207.0,469.099,470.1355,467.883,469.2983,2207.0
2025-04-16 10:10:00,470.55,470.55,467.05,468.25,4824.0,468.9893,468.9893,465.5009,466.697,4824.0
2025-04-16 10:20:00,468.25,469.12,467.49,469.12,1678.0,466.697,467.5641,465.9395,467.5641,1678.0
2025-04-16 10:30:00,469.61,469.61,468.28,469.44,2015.0,468.0525,468.0525,466.7269,467.883,2015.0
2025-04-16 10:40:00,468.52,469.87,468.52,469.41,2397.0,466.9661,468.3116,466.9661,467.8531,2397.0
2025-04-16 10:50:00,468.88,469.52,468.45,469.05,2340.0,467.3249,467.9628,466.8963,467.4943,2340.0
2025-04-16 11:00:00,469.95,470.79,469.06,470.21,14654.0,468.3913,469.2285,467.5043,468.6505,14654.0
2025-04-16 11:10:00,470.79,470.79,469.34,470.36,3284.0,469.2285,469.2285,467.7833,468.8,3284.0
2025-04-16 11:20:00,470.5,473.25,470.5,473.02,2547.0,468.9395,471.6804,468.9395,471.4511,2547.0
2025-04-16 11:30:00,473.17,473.57,472.53,472.53,800.0,471.6006,471.9993,470.9628,470.9628,800.0
2025-04-16 11:40:00,472.57,472.65,471.35,471.35,2710.0,471.0026,471.0824,469.7867,469.7867,2710.0
2025-04-16 11:50:00,471.36,472.33,471.01,471.01,3124.0,469.7966,470.7634,469.4478,469.4478,3124.0
2025-04-16 12:00:00,471.66,471.66,470.66,470.9,1315.0,470.0957,470.0957,469.099,469.3382,1315.0
2025-04-16 12:10:00,471.18,471.18,469.92,469.94,1792.0,469.6172,469.6172,468.3614,468.3814,1792.0
2025-04-16 12:20:00,470.24,470.77,469.74,470.26,2921.0,468.6804,469.2086,468.182,468.7003,2921.0
2025-04-16 12:30:00,470.61,470.61,469.51,469.69,1931.0,469.0491,469.0491,467.9528,468.1322,1931.0
2025-04-16 12:40:00,469.24,470.71,469.24,469.65,2060.0,467.6837,469.1488,467.6837,468.0923,2060.0
2025-04-16 12:50:00,469.66,470.16,469.24,469.57,2875.0,468.1023,468.6006,467.6837,468.0126,2875.0
2025-04-16 13:00:00,469.19,470.16,468.85,469.7,3122.0,467.6338,468.6006,467.295,468.1422,3122.0
2025-04-16 13:10:00,469.71,471.5,469.68,471.5,816.0,468.1521,469.9362,468.1222,469.9362,816.0
2025-04-16 13:20:00,471.34,471.34,470.86,470.86,652.0,469.7767,469.7767,469.2983,469.2983,652.0
2025-04-16 13:30:00,470.2,470.2,467.5,467.74,3573.0,468.6405,468.6405,465.9495,466.1887,3573.0
2025-04-16 13:40:00,467.02,467.02,463.79,464.5,6876.0,465.471,465.471,462.2518,462.9594,6876.0
2025-04-16 13:50:00,463.44,464.89,461.64,461.86,3716.0,461.9029,463.3481,460.1089,460.3282,3716.0
2025-04-16 14:00:00,461.75,463.18,461.31,463.18,5280.0,460.2185,461.6438,459.78,461.6438,5280.0
2025-04-16 14:10:00,463.47,464.11,462.63,462.63,2934.0,461.9328,462.5707,461.0956,461.0956,2934.0
2025-04-16 14:20:00,463.31,465.36,463.22,464.42,4704.0,461.7733,463.8165,461.6836,462.8797,4704.0
2025-04-16 14:30:00,464.08,464.88,463.87,464.01,1640.0,462.5408,463.3381,462.3315,462.471,1640.0
2025-04-16 14:40:00,463.02,463.16,461.08,461.31,11047.0,461.4843,461.6238,459.5507,459.78,11047.0
2025-04-16 14:50:00,461.62,462.21,461.02,461.1,12339.0,460.089,460.677,459.4909,459.5707,12339.0
2025-04-16 15:00:00,461.71,462.15,459.64,459.64,8802.0,460.1787,460.6172,458.1155,458.1155,8802.0
2025-04-16 15:10:00,459.0,461.18,458.71,460.09,7201.0,457.4776,459.6504,457.1886,458.564,7201.0
2025-04-16 15:20:00,459.52,460.78,458.98,460.08,21677.0,457.9959,459.2517,457.4577,458.5541,21677.0
2025-04-16 15:30:00,460.46,460.82,458.6,459.74,13335.0,458.9328,459.2916,457.079,458.2152,13335.0
2025-04-16 15:40:00,459.71,460.78,459.08,460.59,14895.0,458.1853,459.2517,457.5574,459.0624,14895.0
2025-04-16 15:50:00,460.13,463.34,460.13,463.21,55418.0,458.6039,461.8032,458.6039,461.6737,55418.0
2025-04-17 09:30:00,464.09,469.34,463.06,467.22,28156.0,462.5508,467.7833,461.5242,465.6704,28156.0
2025-04-17 09:40:00,466.1,466.7,465.14,465.22,3302.0,464.5541,465.1521,463.5973,463.677,3302.0
2025-04-17 09:50:00,465.89,467.92,465.58,467.92,9403.0,464.3448,466.3681,464.0358,466.3681,9403.0
2025-04-17 10:00:00,466.7,469.03,466.25,467.24,12387.0,465.1521,467.4744,464.7036,465.6903,12387.0
2025-04-17 10:10:00,467.25,468.95,466.31,466.31,3490.0,465.7003,467.3946,464.7634,464.7634,3490.0
2025-04-17 10:20:00,465.94,466.2,464.0,464.0,3848.0,464.3946,464.6538,462.4611,462.4611,3848.0
2025-04-17 10:30:00,464.02,464.15,463.4,463.72,9024.0,462.481,462.6106,461.8631,462.182,9024.0
2025-04-17 10:40:00,464.0,465.45,464.0,464.59,2399.0,462.4611,463.9063,462.4611,463.0491,2399.0
2025-04-17 10:50:00,464.23,464.67,463.74,463.74,1957.0,462.6903,463.1288,462.2019,462.2019,1957.0
2025-04-17 11:00:00,464.2,467.05,464.19,466.9,16524.0,462.6604,465.5009,462.6504,465.3514,16524.0
2025-04-17 11:10:00,466.42,468.01,466.34,467.69,39574.0,464.873,466.4578,464.7933,466.1388,39574.0
2025-04-17 11:20:00,467.89,467.89,466.05,466.05,1540.0,466.3382,466.3382,464.5043,464.5043,1540.0
2025-04-17 11:30:00,466.35,469.22,465.8,469.03,1870.0,464.8033,467.6637,464.2551,467.4744,1870.0
2025-04-17 11:40:00,469.12,469.27,468.87,468.98,1428.0,467.5641,467.7136,467.3149,467.4245,1428.0
2025-04-17 11:50:00,469.49,469.49,468.14,468.14,1079.0,467.9329,467.9329,466.5873,466.5873,1079.0
2025-04-17 12:00:00,468.95,469.99,467.65,468.52,1983.0,467.3946,468.4312,466.099,466.9661,1983.0
2025-04-17 12:10:00,468.39,470.16,467.17,469.67,1543.0,466.8365,468.6006,465.6205,468.1123,1543.0
2025-04-17 12:20:00,470.24,470.34,470.23,470.23,1073.0,468.6804,468.78,468.6704,468.6704,1073.0
2025-04-17 12:30:00,470.58,470.86,469.78,469.78,2062.0,469.0192,469.2983,468.2219,468.2219,2062.0
2025-04-17 12:40:00,470.53,470.74,469.1,470.02,1234.0,468.9694,469.1787,467.5441,468.4611,1234.0
2025-04-17 12:50:00,470.39,471.74,470.39,470.44,1698.0,468.8299,470.1754,468.8299,468.8797,1698.0
2025-04-17 13:00:00,470.49,471.04,469.48,469.48,1141.0,468.9295,469.4777,467.9229,467.9229,1141.0
2025-04-17 13:10:00,469.41,469.67,467.93,468.05,4303.0,467.8531,468.1123,466.378,466.4976,4303.0
2025-04-17 13:20:00,468.2,468.78,467.69,468.07,4690.0,466.6471,467.2252,466.1388,466.5176,4690.0
2025-04-17 13:30:00,468.19,469.07,467.74,468.43,3294.0,466.6372,467.5142,466.1887,466.8764,3294.0
2025-04-17 13:40:00,468.13,469.14,466.82,468.31,1592.0,466.5774,467.584,465.2717,466.7568,1592.0
2025-04-17 13:50:00,468.19,469.07,468.19,468.74,746.0,466.6372,467.5142,466.6372,467.1853,746.0
2025-04-17 14:00:00,468.37,469.53,468.35,469.53,1694.0,466.8166,467.9727,466.7966,467.9727,1694.0
2025-04-17 14:10:00,470.25,470.53,469.68,469.99,1512.0,468.6903,468.9694,468.1222,468.4312,1512.0
2025-04-17 14:20:00,470.13,470.44,469.42,469.42,1559.0,468.5707,468.8797,467.8631,467.8631,1559.0
2025-04-17 14:30:00,469.85,470.41,469.84,470.17,1250.0,468.2917,468.8498,468.2817,468.6106,1250.0
2025-04-17 14:40:00,470.17,470.24,468.63,468.63,5332.0,468.6106,468.6804,467.0757,467.0757,5332.0
2025-04-17 14:50:00,468.6,469.46,467.91,467.91,2652.0,467.0458,467.903,466.3581,466.3581,2652.0
2025-04-17 15:00:00,467.84,468.43,467.4,467.86,5867.0,466.2883,466.8764,465.8498,466.3083,5867.0
2025-04-17 15:10:00,467.93,467.93,466.29,466.86,2445.0,466.378,466.378,464.7435,465.3116,2445.0
2025-04-17 15:20:00,467.05,467.64,466.23,466.6,2794.0,465.5009,466.089,464.6837,465.0524,2794.0
2025-04-17 15:30:00,467.0,468.02,467.0,467.69,3545.0,465.4511,466.4677,465.4511,466.1388,3545.0
2025-04-17 15:40:00,467.55,468.05,466.08,466.23,4385.0,465.9993,466.4976,464.5342,464.6837,4385.0
2025-04-17 15:50:00,465.8,466.05,464.0,464.57,27790.0,464.2551,464.5043,462.4611,463.0292,27790.0
2025-04-21 09:30:00,460.72,461.71,459.95,460.0,2546.0,459.1919,460.1787,458.4245,458.4743,2546.0
2025-04-21 09:40:00,461.09,461.71,459.01,461.12,1501.0,459.5607,460.1787,457.4876,459.5906,1501.0
2025-04-21 09:50:00,461.6,461.6,458.39,458.4,2752.0,460.069,460.069,456.8697,456.8796,2752.0
2025-04-21 10:00:00,458.13,458.13,455.5,456.0,3519.0,456.6105,456.6105,453.9893,454.4876,3519.0
2025-04-21 10:10:00,456.15,456.54,453.5,453.97,4287.0,454.6371,455.0258,451.9959,452.4643,4287.0
2025-04-21 10:20:00,454.53,455.12,454.06,454.09,1392.0,453.0225,453.6105,452.554,452.5839,1392.0
2025-04-21 10:30:00,453.98,454.51,452.94,454.04,1370.0,452.4743,453.0025,451.4377,452.5341,1370.0
2025-04-21 10:40:00,454.58,454.58,452.17,452.46,2569.0,453.0723,453.0723,450.6703,450.9593,2569.0
2025-04-21 10:50:00,451.69,451.69,450.57,450.85,1281.0,450.1919,450.1919,449.0756,449.3547,1281.0
2025-04-21 11:00:00,450.7,451.59,450.44,451.5,1100.0,449.2052,450.0922,448.946,450.0025,1100.0
2025-04-21 11:10:00,452.4,452.4,450.56,451.22,2053.0,450.8995,450.8995,449.0656,449.7234,2053.0
2025-04-21 11:20:00,451.18,452.93,450.68,451.78,10036.0,449.6836,451.4278,449.1852,450.2816,10036.0
2025-04-21 11:30:00,450.7,450.71,450.0,450.35,933.0,449.2052,449.2151,448.5075,448.8563,933.0
2025-04-21 11:40:00,450.07,450.08,448.47,448.47,579.0,448.5773,448.5872,446.9826,446.9826,579.0
2025-04-21 11:50:00,448.98,449.22,448.41,449.11,1449.0,447.4909,447.7301,446.9228,447.6204,1449.0
2025-04-21 12:00:00,449.63,450.37,449.62,450.35,937.0,448.1387,448.8763,448.1288,448.8563,937.0
2025-04-21 12:10:00,450.31,451.16,450.31,450.58,2100.0,448.8165,449.6636,448.8165,449.0856,2100.0
2025-04-21 12:20:00,451.16,451.16,450.77,451.16,1259.0,449.6636,449.6636,449.2749,449.6636,1259.0
2025-04-21 12:30:00,451.54,451.74,451.54,451.65,512.0,450.0424,450.2417,450.0424,450.152,512.0
2025-04-21 12:40:00,452.78,452.78,451.62,451.62,900.0,451.2783,451.2783,450.1221,450.1221,900.0
2025-04-21 12:50:00,451.07,451.19,449.81,449.81,1474.0,449.5739,449.6935,448.3181,448.3181,1474.0
2025-04-21 13:00:00,450.0,450.15,448.62,448.62,1245.0,448.5075,448.657,447.1321,447.1321,1245.0
2025-04-21 13:10:00,448.72,448.96,448.06,448.96,2498.0,447.2317,447.4709,446.5739,447.4709,2498.0
2025-04-21 13:20:00,448.93,449.19,448.2,449.19,1306.0,447.441,447.7002,446.7135,447.7002,1306.0
2025-04-21 13:30:00,448.59,449.28,448.45,448.45,1818.0,447.1022,447.7899,446.9626,446.9626,1818.0
2025-04-21 13:40:00,448.45,448.88,447.76,447.92,3522.0,446.9626,447.3912,446.2749,446.4344,3522.0
2025-04-21 13:50:00,448.01,448.42,446.59,446.94,3339.0,446.5241,446.9327,445.1088,445.4576,3339.0
2025-04-21 14:00:00,446.96,447.22,446.59,447.22,1169.0,445.4776,445.7367,445.1088,445.7367,1169.0
2025-04-21 14:10:00,446.94,448.08,446.94,448.08,1086.0,445.4576,446.5939,445.4576,446.5939,1086.0
2025-04-21 14:20:00,447.44,448.4,447.39,448.4,2978.0,445.956,446.9128,445.9062,446.9128,2978.0
2025-04-21 14:30:00,448.27,448.63,447.79,447.81,1995.0,446.7832,447.142,446.3048,446.3248,1995.0
2025-04-21 14:40:00,447.4,447.83,447.22,447.68,2952.0,445.9161,446.3447,445.7367,446.1952,2952.0
2025-04-21 14:50:00,447.43,447.43,445.95,446.27,2962.0,445.946,445.946,444.4709,444.7899,2962.0
2025-04-21 15:00:00,446.69,447.4,445.96,447.24,8660.0,445.2085,445.9161,444.4809,445.7566,8660.0
2025-04-21 15:10:00,447.24,447.68,446.94,447.3,5367.0,445.7566,446.1952,445.4576,445.8164,5367.0
2025-04-21 15:20:00,447.01,447.81,447.01,447.55,4672.0,445.5274,446.3248,445.5274,446.0656,4672.0
2025-04-21 15:30:00,447.36,450.03,447.36,448.73,5288.0,445.8762,448.5374,445.8762,447.2417,5288.0
2025-04-21 15:40:00,449.25,449.95,448.81,449.95,7511.0,447.76,448.4577,447.3214,448.4577,7511.0
2025-04-21 15:50:00,449.38,451.99,449.35,451.16,19838.0,447.8895,450.4909,447.8596,449.6636,19838.0
2025-04-22 09:30:00,459.29,459.29,459.29,459.29,3363.0,457.7667,457.7667,457.7667,457.7667,3363.0
2025-04-22 09:40:00,461.83,465.2,460.93,463.36,5843.0,460.2983,463.6571,459.4012,461.8232,5843.0
2025-04-22 09:50:00,462.2,462.97,461.92,461.93,1898.0,460.667,461.4345,460.388,460.3979,1898.0
2025-04-22 10:00:00,461.87,461.87,459.38,461.67,5670.0,460.3381,460.3381,457.8564,460.1388,5670.0
2025-04-22 10:10:00,461.88,462.85,461.88,462.6,2408.0,460.3481,461.3149,460.3481,461.0657,2408.0
2025-04-22 10:20:00,461.61,464.16,461.03,461.78,2880.0,460.079,462.6205,459.5009,460.2484,2880.0
2025-04-22 10:30:00,461.78,463.22,461.03,463.22,1240.0,460.2484,461.6836,459.5009,461.6836,1240.0
2025-04-22 10:40:00,463.44,463.68,462.89,463.39,3087.0,461.9029,462.1421,461.3547,461.8531,3087.0
2025-04-22 10:50:00,462.94,463.61,462.47,463.13,1991.0,461.4046,462.0724,460.9361,461.5939,1991.0
2025-04-22 11:00:00,463.61,463.89,463.61,463.89,569.0,462.0724,462.3514,462.0724,462.3514,569.0
2025-04-22 11:10:00,464.51,466.93,464.51,464.92,8674.0,462.9694,465.3813,462.9694,463.378,8674.0
2025-04-22 11:20:00,465.34,465.39,464.08,464.08,1709.0,463.7966,463.8464,462.5408,462.5408,1709.0
2025-04-22 11:30:00,463.93,464.01,463.19,463.52,2612.0,462.3913,462.471,461.6537,461.9827,2612.0
2025-04-22 11:40:00,463.46,463.46,461.99,461.99,1624.0,461.9229,461.9229,460.4577,460.4577,1624.0
2025-04-22 11:50:00,463.34,464.05,463.33,463.94,900.0,461.8032,462.5109,461.7933,462.4013,900.0
2025-04-22 12:00:00,465.46,467.21,465.46,466.49,4769.0,463.9162,465.6604,463.9162,464.9428,4769.0
2025-04-22 12:10:00,466.55,467.26,466.55,467.26,605.0,465.0026,465.7102,465.0026,465.7102,605.0
2025-04-22 12:20:00,468.48,469.15,468.48,468.5,2935.0,466.9262,467.594,466.9262,466.9461,2935.0
2025-04-22 12:30:00,468.46,469.07,468.19,468.2,1787.0,466.9063,467.5142,466.6372,466.6471,1787.0
2025-04-22 12:40:00,467.77,467.95,467.27,467.38,1236.0,466.2186,466.398,465.7202,465.8298,1236.0
2025-04-22 12:50:00,467.23,467.3,466.89,467.3,685.0,465.6803,465.7501,465.3415,465.7501,685.0
2025-04-22 13:00:00,467.23,467.77,467.22,467.58,1400.0,465.6803,466.2186,465.6704,466.0292,1400.0
2025-04-22 13:10:00,466.64,466.64,463.73,465.55,720.0,465.0923,465.0923,462.192,464.0059,720.0
2025-04-22 13:20:00,464.06,464.97,462.74,464.69,1193.0,462.5209,463.4278,461.2052,463.1488,1193.0
2025-04-22 13:30:00,462.15,464.13,462.15,463.56,2321.0,460.6172,462.5906,460.6172,462.0225,2321.0
2025-04-22 13:40:00,462.86,464.12,462.68,462.69,2044.0,461.3248,462.5807,461.1454,461.1554,2044.0
2025-04-22 13:50:00,462.81,464.2,462.56,463.31,1960.0,461.275,462.6604,461.0258,461.7733,1960.0
2025-04-22 14:00:00,463.44,465.81,463.31,465.24,2088.0,461.9029,464.2651,461.7733,463.6969,2088.0
2025-04-22 14:10:00,465.22,466.15,464.7,465.87,6073.0,463.677,464.6039,463.1587,464.3249,6073.0
2025-04-22 14:20:00,466.56,467.2,466.56,467.2,1150.0,465.0126,465.6504,465.0126,465.6504,1150.0
2025-04-22 14:30:00,466.92,467.49,466.69,467.0,2186.0,465.3714,465.9395,465.1421,465.4511,2186.0
2025-04-22 14:40:00,466.85,467.91,466.85,467.45,1000.0,465.3016,466.3581,465.3016,465.8996,1000.0
2025-04-22 14:50:00,467.59,468.52,467.35,468.52,1234.0,466.0392,466.9661,465.7999,466.9661,1234.0
2025-04-22 15:00:00,468.19,469.27,467.71,468.0,3692.0,466.6372,467.7136,466.1588,466.4478,3692.0
2025-04-22 15:10:00,468.0,468.04,466.87,466.87,3443.0,466.4478,466.4877,465.3215,465.3215,3443.0
2025-04-22 15:20:00,466.66,467.38,466.3,467.05,3076.0,465.1122,465.8298,464.7534,465.5009,3076.0
2025-04-22 15:30:00,466.69,468.14,466.69,467.0,2228.0,465.1421,466.5873,465.1421,465.4511,2228.0
2025-04-22 15:40:00,466.92,469.47,466.92,469.11,4854.0,465.3714,467.9129,465.3714,467.5541,4854.0
2025-04-22 15:50:00,469.19,469.19,466.92,467.68,20806.0,467.6338,467.6338,465.3714,466.1289,20806.0
2025-04-23 09:30:00,480.88,485.72,478.81,484.97,5504.0,479.2851,484.109,477.2219,483.3615,5504.0
2025-04-23 09:40:00,485.07,492.87,485.07,490.81,2791.0,483.4612,491.2353,483.4612,489.1821,2791.0
2025-04-23 09:50:00,490.81,491.93,488.35,489.23,5839.0,489.1821,490.2984,486.7303,487.6074,5839.0
2025-04-23 10:00:00,487.51,490.93,485.71,488.35,972.0,485.8931,489.3017,484.0991,486.7303,972.0
2025-04-23 10:10:00,488.48,488.48,485.51,485.98,2277.0,486.8599,486.8599,483.8997,484.3682,2277.0
2025-04-23 10:20:00,485.98,488.31,484.83,486.25,4196.0,484.3682,486.6904,483.222,484.6373,4196.0
2025-04-23 10:30:00,486.44,487.71,486.24,486.95,2158.0,484.8266,486.0924,484.6273,485.3349,2158.0
2025-04-23 10:40:00,486.24,486.92,484.7,484.7,4391.0,484.6273,485.305,483.0924,483.0924,4391.0
2025-04-23 10:50:00,484.62,484.62,483.24,483.25,1621.0,483.0127,483.0127,481.6372,481.6472,1621.0
2025-04-23 11:00:00,483.25,484.68,481.36,484.68,3170.0,481.6472,483.0725,479.7635,483.0725,3170.0
2025-04-23 11:10:00,483.71,483.98,483.33,483.47,4075.0,482.1057,482.3748,481.7269,481.8665,4075.0
2025-04-23 11:20:00,483.47,483.47,480.0,480.0,2770.0,481.8665,481.8665,478.408,478.408,2770.0
2025-04-23 11:30:00,480.81,481.8,480.24,481.61,3049.0,479.2153,480.202,478.6472,480.0127,3049.0
2025-04-23 11:40:00,481.79,481.79,478.93,479.05,2256.0,480.1921,480.1921,477.3415,477.4611,2256.0
2025-04-23 11:50:00,479.05,479.39,477.54,478.33,3150.0,477.4611,477.8,475.9562,476.7435,3150.0
2025-04-23 12:00:00,477.72,477.96,475.14,475.14,2270.0,476.1356,476.3748,473.5641,473.5641,2270.0
2025-04-23 12:10:00,475.54,475.6,474.53,474.65,1538.0,473.9628,474.0226,472.9561,473.0757,1538.0
2025-04-23 12:20:00,474.01,475.73,473.14,475.73,5978.0,472.4379,474.1522,471.5707,474.1522,5978.0
2025-04-23 12:30:00,476.0,477.0,476.0,476.54,3584.0,474.4213,475.4179,474.4213,474.9595,3584.0
2025-04-23 12:40:00,476.72,477.65,475.89,475.89,6937.0,475.1389,476.0658,474.3116,474.3116,6937.0
2025-04-23 12:50:00,475.8,478.3,475.42,478.3,1500.0,474.2219,476.7136,473.8432,476.7136,1500.0
2025-04-23 13:00:00,476.97,478.3,476.83,478.3,15120.0,475.388,476.7136,475.2485,476.7136,15120.0
2025-04-23 13:10:00,477.51,479.23,477.38,478.86,5941.0,475.9263,477.6405,475.7967,477.2718,5941.0
2025-04-23 13:20:00,478.52,478.52,476.14,477.38,11970.0,476.9329,476.9329,474.5608,475.7967,11970.0
2025-04-23 13:30:00,477.2,477.2,474.53,474.71,2852.0,475.6173,475.6173,472.9561,473.1355,2852.0
2025-04-23 13:40:00,474.55,475.17,474.44,474.77,1645.0,472.9761,473.594,472.8664,473.1953,1645.0
2025-04-23 13:50:00,474.46,476.94,474.46,476.41,4497.0,472.8864,475.3581,472.8864,474.8299,4497.0
2025-04-23 14:00:00,475.95,475.95,473.92,475.15,7543.0,474.3714,474.3714,472.3482,473.5741,7543.0
2025-04-23 14:10:00,475.15,476.27,473.98,475.7,8060.0,473.5741,474.6904,472.408,474.1223,8060.0
2025-04-23 14:20:00,476.15,476.15,473.19,473.2,11184.0,474.5708,474.5708,471.6206,471.6305,11184.0
2025-04-23 14:30:00,473.19,475.13,473.19,473.81,16990.0,471.6206,473.5541,471.6206,472.2385,16990.0
2025-04-23 14:40:00,473.72,473.76,472.57,473.21,6257.0,472.1488,472.1887,471.0026,471.6405,6257.0
2025-04-23 14:50:00,473.21,473.74,472.43,473.31,6812.0,471.6405,472.1688,470.8631,471.7402,6812.0
2025-04-23 15:00:00,473.19,473.67,471.84,472.73,8333.0,471.6206,472.099,470.2751,471.1621,8333.0
2025-04-23 15:10:00,472.71,473.0,470.0,470.78,11839.0,471.1422,471.4312,468.4412,469.2186,11839.0
2025-04-23 15:20:00,470.78,471.14,469.56,469.84,40849.0,469.2186,469.5774,468.0026,468.2817,40849.0
2025-04-23 15:30:00,469.84,471.95,469.18,469.54,27558.0,468.2817,470.3847,467.6239,467.9827,27558.0
2025-04-23 15:40:00,469.84,471.19,468.01,471.19,50991.0,468.2817,469.6272,466.4578,469.6272,50991.0
2025-04-23 15:50:00,471.44,474.1,470.7,471.63,77779.0,469.8764,472.5276,469.1388,470.0658,77779.0
2025-04-24 09:30:00,487.01,492.54,475.6,478.84,18471.0,485.3947,490.9064,474.0226,477.2518,18471.0
2025-04-24 09:40:00,478.85,479.4,467.31,471.26,11065.0,477.2618,477.81,465.7601,469.697,11065.0
2025-04-24 09:50:00,470.48,472.47,466.78,471.88,25750.0,468.9196,470.903,465.2318,470.3149,25750.0
2025-04-24 10:00:00,470.71,472.87,462.33,463.32,12227.0,469.1488,471.3016,460.7966,461.7833,12227.0
2025-04-24 10:10:00,462.81,465.91,461.51,465.06,11280.0,461.275,464.3647,459.9793,463.5175,11280.0
2025-04-24 10:20:00,465.12,467.65,464.62,466.33,4520.0,463.5773,466.099,463.079,464.7833,4520.0
2025-04-24 10:30:00,465.52,470.05,465.51,470.05,11220.0,463.976,468.491,463.9661,468.491,11220.0
2025-04-24 10:40:00,469.55,471.35,469.55,471.35,6870.0,467.9927,469.7867,467.9927,469.7867,6870.0
2025-04-24 10:50:00,471.78,471.88,470.63,471.12,1401.0,470.2153,470.3149,469.0691,469.5574,1401.0
2025-04-24 11:00:00,470.97,471.28,469.0,469.81,21858.0,469.4079,469.7169,467.4445,468.2518,21858.0
2025-04-24 11:10:00,469.33,471.52,469.32,469.93,6645.0,467.7734,469.9561,467.7634,468.3714,6645.0
2025-04-24 11:20:00,471.42,472.14,471.0,471.0,4698.0,469.8565,470.5741,469.4378,469.4378,4698.0
2025-04-24 11:30:00,470.58,472.34,470.56,470.56,10942.0,469.0192,470.7734,468.9993,468.9993,10942.0
2025-04-24 11:40:00,471.96,473.71,471.66,472.19,7021.0,470.3947,472.1389,470.0957,470.6239,7021.0
2025-04-24 11:50:00,471.61,472.77,470.82,470.82,2794.0,470.0458,471.202,469.2584,469.2584,2794.0
2025-04-24 12:00:00,471.45,471.95,470.83,470.83,2484.0,469.8864,470.3847,469.2684,469.2684,2484.0
2025-04-24 12:10:00,471.1,473.24,471.1,472.89,3324.0,469.5375,471.6704,469.5375,471.3216,3324.0
2025-04-24 12:20:00,473.24,474.63,472.7,474.18,2361.0,471.6704,473.0558,471.1322,472.6073,2361.0
2025-04-24 12:30:00,474.84,475.32,474.84,474.97,845.0,473.2651,473.7435,473.2651,473.3947,845.0
2025-04-24 12:40:00,474.87,475.39,474.19,474.47,3202.0,473.295,473.8133,472.6173,472.8963,3202.0
2025-04-24 12:50:00,474.32,475.69,474.15,475.68,3675.0,472.7468,474.1123,472.5774,474.1023,3675.0
2025-04-24 13:00:00,474.95,475.26,474.29,474.29,1212.0,473.3747,473.6837,472.7169,472.7169,1212.0
2025-04-24 13:10:00,474.24,475.56,474.12,475.29,6055.0,472.6671,473.9827,472.5475,473.7136,6055.0
2025-04-24 13:20:00,475.28,477.17,475.27,476.43,2270.0,473.7036,475.5874,473.6937,474.8498,2270.0
2025-04-24 13:30:00,475.7,475.75,475.3,475.75,604.0,474.1223,474.1721,473.7236,474.1721,604.0
2025-04-24 13:40:00,475.04,475.04,473.89,474.38,3324.0,473.4644,473.4644,472.3183,472.8066,3324.0
2025-04-24 13:50:00,474.16,475.47,474.07,474.94,5444.0,472.5874,473.893,472.4977,473.3648,5444.0
2025-04-24 14:00:00,474.97,476.93,474.97,475.75,5538.0,473.3947,475.3482,473.3947,474.1721,5538.0
2025-04-24 14:10:00,475.92,476.05,474.77,474.78,1833.0,474.3415,474.4711,473.1953,473.2053,1833.0
2025-04-24 14:20:00,475.6,475.6,474.07,474.07,3548.0,474.0226,474.0226,472.4977,472.4977,3548.0
2025-04-24 14:30:00,474.77,475.4,474.34,475.1,4424.0,473.1953,473.8232,472.7668,473.5242,4424.0
2025-04-24 14:40:00,475.07,475.53,474.34,475.22,3517.0,473.4943,473.9528,472.7668,473.6438,3517.0
2025-04-24 14:50:00,475.53,476.52,475.53,476.27,2875.0,473.9528,474.9395,473.9528,474.6904,2875.0
2025-04-24 15:00:00,476.49,477.05,475.82,477.05,4010.0,474.9096,475.4678,474.2419,475.4678,4010.0
2025-04-24 15:10:00,477.16,477.82,476.57,477.82,4350.0,475.5774,476.2352,474.9894,476.2352,4350.0
2025-04-24 15:20:00,477.32,478.61,477.13,477.6,8702.0,475.7369,477.0226,475.5475,476.016,8702.0
2025-04-24 15:30:00,477.6,478.7,475.38,477.06,5910.0,476.016,477.1123,473.8033,475.4777,5910.0
2025-04-24 15:40:00,476.73,477.4,475.6,476.13,13518.0,475.1488,475.8166,474.0226,474.5508,13518.0
2025-04-24 15:50:00,475.39,476.21,472.9,473.65,50516.0,473.8133,474.6306,471.3315,472.0791,50516.0
2025-04-25 09:30:00,467.68,474.97,467.68,474.97,9176.0,466.1289,473.3947,466.1289,473.3947,9176.0
2025-04-25 09:40:00,474.7,474.7,470.5,470.67,4414.0,473.1256,473.1256,468.9395,469.1089,4414.0
2025-04-25 09:50:00,469.64,471.68,466.12,467.9,5117.0,468.0824,470.1156,464.574,466.3481,5117.0
2025-04-25 10:00:00,468.04,470.94,467.98,470.86,3006.0,466.4877,469.378,466.4279,469.2983,3006.0
2025-04-25 10:10:00,470.43,471.27,469.2,469.61,3798.0,468.8697,469.7069,467.6438,468.0525,3798.0
2025-04-25 10:20:00,468.84,469.37,467.05,468.1,1711.0,467.285,467.8132,465.5009,466.5475,1711.0
2025-04-25 10:30:00,467.1,469.27,466.75,469.27,2777.0,465.5508,467.7136,465.2019,467.7136,2777.0
2025-04-25 10:40:00,469.23,469.66,468.13,468.13,3411.0,467.6737,468.1023,466.5774,466.5774,3411.0
2025-04-25 10:50:00,469.16,469.16,466.1,466.75,5659.0,467.6039,467.6039,464.5541,465.2019,5659.0
2025-04-25 11:00:00,467.08,467.32,465.95,466.79,4565.0,465.5308,465.77,464.4046,465.2418,4565.0
2025-04-25 11:10:00,467.22,468.03,466.79,468.03,8488.0,465.6704,466.4777,465.2418,466.4777,8488.0
2025-04-25 11:20:00,468.48,468.48,466.26,466.26,1788.0,466.9262,466.9262,464.7136,464.7136,1788.0
2025-04-25 11:30:00,466.93,467.15,465.52,465.74,2894.0,465.3813,465.6006,463.976,464.1953,2894.0
2025-04-25 11:40:00,466.29,466.84,465.73,465.74,2230.0,464.7435,465.2916,464.1853,464.1953,2230.0
2025-04-25 11:50:00,466.17,466.88,466.08,466.42,3355.0,464.6239,465.3315,464.5342,464.873,3355.0
2025-04-25 12:00:00,466.56,467.48,466.2,466.96,2951.0,465.0126,465.9295,464.6538,465.4112,2951.0
2025-04-25 12:10:00,467.39,467.93,467.24,467.92,3391.0,465.8398,466.378,465.6903,466.3681,3391.0
2025-04-25 12:20:00,467.95,468.78,467.7,467.87,4079.0,466.398,467.2252,466.1488,466.3182,4079.0
2025-04-25 12:30:00,467.92,468.71,467.92,468.71,2412.0,466.3681,467.1554,466.3681,467.1554,2412.0
2025-04-25 12:40:00,468.33,468.72,467.62,468.44,2174.0,466.7767,467.1654,466.0691,466.8863,2174.0
2025-04-25 12:50:00,468.82,468.82,468.12,468.43,1025.0,467.2651,467.2651,466.5674,466.8764,1025.0
2025-04-25 13:00:00,468.57,468.99,468.13,468.99,2899.0,467.0159,467.4345,466.5774,467.4345,2899.0
2025-04-25 13:10:00,469.03,469.06,468.29,468.71,4462.0,467.4744,467.5043,466.7368,467.1554,4462.0
2025-04-25 13:20:00,469.35,469.56,468.69,469.43,1858.0,467.7933,468.0026,467.1355,467.8731,1858.0
2025-04-25 13:30:00,469.71,470.78,468.12,469.55,4054.0,468.1521,469.2186,466.5674,467.9927,4054.0
2025-04-25 13:40:00,469.0,469.65,467.75,468.43,3375.0,467.4445,468.0923,466.1986,466.8764,3375.0
2025-04-25 13:50:00,468.44,468.9,465.32,466.66,1393.0,466.8863,467.3448,463.7767,465.1122,1393.0
2025-04-25 14:00:00,466.94,468.16,466.94,467.43,2286.0,465.3913,466.6073,465.3913,465.8797,2286.0
2025-04-25 14:10:00,468.21,468.21,467.33,467.6,3929.0,466.6571,466.6571,465.78,466.0491,3929.0
2025-04-25 14:20:00,467.19,467.83,466.52,467.07,2828.0,465.6405,466.2784,464.9727,465.5209,2828.0
2025-04-25 14:30:00,467.07,468.4,466.81,468.07,3925.0,465.5209,466.8465,465.2617,466.5176,3925.0
2025-04-25 14:40:00,468.18,468.61,467.97,468.61,3567.0,466.6272,467.0558,466.4179,467.0558,3567.0
2025-04-25 14:50:00,468.02,468.02,466.66,467.13,4470.0,466.4677,466.4677,465.1122,465.5807,4470.0
2025-04-25 15:00:00,467.34,468.0,467.33,467.66,2827.0,465.79,466.4478,465.78,466.1089,2827.0
2025-04-25 15:10:00,467.66,467.66,466.47,467.08,2433.0,466.1089,466.1089,464.9229,465.5308,2433.0
2025-04-25 15:20:00,467.24,467.91,466.21,466.21,4502.0,465.6903,466.3581,464.6637,464.6637,4502.0
2025-04-25 15:30:00,466.17,466.84,464.28,465.59,8038.0,464.6239,465.2916,462.7401,464.0458,8038.0
2025-04-25 15:40:00,465.81,465.82,464.42,464.95,4683.0,464.2651,464.275,462.8797,463.4079,4683.0
2025-04-25 15:50:00,464.4,466.79,464.21,465.79,30007.0,462.8597,465.2418,462.6704,464.2451,30007.0
2025-04-28 09:30:00,466.41,467.91,465.05,465.05,4837.0,464.8631,466.3581,463.5076,463.5076,4837.0
2025-04-28 09:40:00,469.24,470.5,469.23,470.5,1376.0,467.6837,468.9395,467.6737,468.9395,1376.0
2025-04-28 09:50:00,471.03,471.92,468.69,471.5,3334.0,469.4677,470.3548,467.1355,469.9362,3334.0
2025-04-28 10:00:00,470.32,472.89,468.74,472.82,14215.0,468.7601,471.3216,467.1853,471.2518,14215.0
2025-04-28 10:10:00,471.66,472.53,471.2,472.53,2935.0,470.0957,470.9628,469.6372,470.9628,2935.0
2025-04-28 10:20:00,472.58,473.21,472.1,472.31,5231.0,471.0126,471.6405,470.5342,470.7435,5231.0
2025-04-28 10:30:00,472.1,472.36,470.61,470.85,3553.0,470.5342,470.7933,469.0491,469.2883,3553.0
2025-04-28 10:40:00,471.24,471.24,469.74,470.24,1780.0,469.677,469.677,468.182,468.6804,1780.0
2025-04-28 10:50:00,470.24,470.24,468.49,469.22,2471.0,468.6804,468.6804,466.9362,467.6637,2471.0
2025-04-28 11:00:00,469.22,469.39,467.84,467.84,3646.0,467.6637,467.8332,466.2883,466.2883,3646.0
2025-04-28 11:10:00,467.76,469.0,467.76,467.82,2590.0,466.2086,467.4445,466.2086,466.2684,2590.0
2025-04-28 11:20:00,467.57,467.57,465.77,465.77,1233.0,466.0192,466.0192,464.2252,464.2252,1233.0
2025-04-28 11:30:00,465.62,466.55,465.52,466.44,17786.0,464.0757,465.0026,463.976,464.893,17786.0
2025-04-28 11:40:00,466.44,466.61,466.06,466.06,8283.0,464.893,465.0624,464.5142,464.5142,8283.0
2025-04-28 11:50:00,466.21,466.74,465.48,466.14,7518.0,464.6637,465.192,463.9362,464.594,7518.0
2025-04-28 12:00:00,465.87,465.87,464.32,464.33,3073.0,464.3249,464.3249,462.78,462.79,3073.0
2025-04-28 12:10:00,464.27,465.41,464.21,465.41,1404.0,462.7302,463.8664,462.6704,463.8664,1404.0
2025-04-28 12:20:00,465.47,465.47,464.39,464.48,1686.0,463.9262,463.9262,462.8498,462.9395,1686.0
2025-04-28 12:30:00,464.59,465.3,464.59,464.94,1810.0,463.0491,463.7567,463.0491,463.3979,1810.0
2025-04-28 12:40:00,464.72,465.71,464.66,465.71,2287.0,463.1787,464.1654,463.1189,464.1654,2287.0
2025-04-28 12:50:00,465.33,465.33,464.4,464.55,2534.0,463.7866,463.7866,462.8597,463.0092,2534.0
2025-04-28 13:00:00,464.58,464.98,464.0,464.0,2943.0,463.0391,463.4378,462.4611,462.4611,2943.0
2025-04-28 13:10:00,463.87,463.87,463.4,463.67,1717.0,462.3315,462.3315,461.8631,462.1322,1717.0
2025-04-28 13:20:00,463.68,465.61,463.68,464.3,4787.0,462.1421,464.0657,462.1421,462.7601,4787.0
2025-04-28 13:30:00,463.9,464.3,463.9,464.21,906.0,462.3614,462.7601,462.3614,462.6704,906.0
2025-04-28 13:40:00,464.36,464.75,463.94,464.75,1212.0,462.8199,463.2086,462.4013,463.2086,1212.0
2025-04-28 13:50:00,464.64,466.03,464.41,466.03,2517.0,463.0989,464.4843,462.8697,464.4843,2517.0
2025-04-28 14:00:00,466.09,466.58,466.03,466.18,2266.0,464.5441,465.0325,464.4843,464.6338,2266.0
2025-04-28 14:10:00,465.79,466.06,465.43,465.73,3301.0,464.2451,464.5142,463.8863,464.1853,3301.0
2025-04-28 14:20:00,465.74,466.2,465.38,466.2,2913.0,464.1953,464.6538,463.8365,464.6538,2913.0
2025-04-28 14:30:00,466.53,466.53,465.84,466.11,1716.0,464.9827,464.9827,464.295,464.5641,1716.0
2025-04-28 14:40:00,466.12,466.46,465.8,466.44,1913.0,464.574,464.9129,464.2551,464.893,1913.0
2025-04-28 14:50:00,466.49,466.75,466.12,466.27,1836.0,464.9428,465.2019,464.574,464.7235,1836.0
2025-04-28 15:00:00,466.31,466.81,466.2,466.54,2581.0,464.7634,465.2617,464.6538,464.9926,2581.0
2025-04-28 15:10:00,466.54,466.54,465.84,465.85,2505.0,464.9926,464.9926,464.295,464.3049,2505.0
2025-04-28 15:20:00,466.11,466.96,466.1,466.76,3885.0,464.5641,465.4112,464.5541,465.2119,3885.0
2025-04-28 15:30:00,466.81,467.7,465.67,467.09,9643.0,465.2617,466.1488,464.1255,465.5408,9643.0
2025-04-28 15:40:00,467.09,467.9,466.6,467.34,6000.0,465.5408,466.3481,465.0524,465.79,6000.0
2025-04-28 15:50:00,467.79,468.93,467.79,467.88,23507.0,466.2385,467.3747,466.2385,466.3282,23507.0
2025-04-29 09:30:00,464.3,467.52,463.07,465.46,9389.0,462.7601,465.9694,461.5341,463.9162,9389.0
2025-04-29 09:40:00,465.46,465.46,461.2,462.53,15734.0,463.9162,463.9162,459.6703,460.9959,15734.0
2025-04-29 09:50:00,462.94,463.85,462.22,462.93,12693.0,461.4046,462.3116,460.687,461.3946,12693.0
2025-04-29 10:00:00,463.25,465.0,460.53,463.93,5959.0,461.7135,463.4577,459.0026,462.3913,5959.0
2025-04-29 10:10:00,463.92,464.09,462.63,463.48,2501.0,462.3813,462.5508,461.0956,461.9428,2501.0
2025-04-29 10:20:00,463.39,463.79,461.25,461.36,1981.0,461.8531,462.2518,459.7202,459.8298,1981.0
2025-04-29 10:30:00,461.87,464.87,461.87,464.87,2313.0,460.3381,463.3282,460.3381,463.3282,2313.0
2025-04-29 10:40:00,465.0,465.39,463.8,464.62,4843.0,463.4577,463.8464,462.2617,463.079,4843.0
2025-04-29 10:50:00,464.62,466.89,464.42,466.31,5864.0,463.079,465.3415,462.8797,464.7634,5864.0
2025-04-29 11:00:00,466.31,467.62,465.51,466.31,5610.0,464.7634,466.0691,463.9661,464.7634,5610.0
2025-04-29 11:10:00,467.19,467.29,466.45,466.71,1224.0,465.6405,465.7401,464.9029,465.1621,1224.0
2025-04-29 11:20:00,466.71,467.04,465.69,467.04,6400.0,465.1621,465.491,464.1455,465.491,6400.0
2025-04-29 11:30:00,467.13,467.13,465.99,466.84,1829.0,465.5807,465.5807,464.4445,465.2916,1829.0
2025-04-29 11:40:00,466.89,467.78,466.88,467.78,1623.0,465.3415,466.2285,465.3315,466.2285,1623.0
2025-04-29 11:50:00,468.33,468.33,466.57,466.65,4215.0,466.7767,466.7767,465.0225,465.1023,4215.0
2025-04-29 12:00:00,467.11,468.7,467.11,468.7,930.0,465.5607,467.1455,465.5607,467.1455,930.0
2025-04-29 12:10:00,469.29,469.29,468.65,469.05,900.0,467.7335,467.7335,467.0956,467.4943,900.0
2025-04-29 12:20:00,468.86,469.55,468.5,469.06,2135.0,467.3049,467.9927,466.9461,467.5043,2135.0
2025-04-29 12:30:00,468.77,469.65,467.75,468.43,6128.0,467.2152,468.0923,466.1986,466.8764,6128.0
2025-04-29 12:40:00,468.4,468.6,467.55,467.55,3641.0,466.8465,467.0458,465.9993,465.9993,3641.0
2025-04-29 12:50:00,467.67,467.67,466.5,466.5,3098.0,466.1189,466.1189,464.9528,464.9528,3098.0
2025-04-29 13:00:00,466.5,467.11,466.5,467.08,1784.0,464.9528,465.5607,464.9528,465.5308,1784.0
2025-04-29 13:10:00,466.73,468.02,466.19,468.02,2872.0,465.182,466.4677,464.6438,466.4677,2872.0
2025-04-29 13:20:00,468.31,468.32,467.68,467.88,3094.0,466.7568,466.7667,466.1289,466.3282,3094.0
2025-04-29 13:30:00,468.38,468.79,468.22,468.62,874.0,466.8265,467.2352,466.6671,467.0657,874.0
2025-04-29 13:40:00,469.47,470.35,469.47,470.34,551.0,467.9129,468.79,467.9129,468.78,551.0
2025-04-29 13:50:00,470.13,470.35,469.85,470.24,1215.0,468.5707,468.79,468.2917,468.6804,1215.0
2025-04-29 14:00:00,470.63,471.3,470.24,470.35,4762.0,469.0691,469.7368,468.6804,468.79,4762.0
2025-04-29 14:10:00,470.36,470.97,470.23,470.54,2219.0,468.8,469.4079,468.6704,468.9794,2219.0
2025-04-29 14:20:00,470.49,470.7,470.12,470.7,811.0,468.9295,469.1388,468.5608,469.1388,811.0
2025-04-29 14:30:00,470.32,470.56,470.18,470.47,1000.0,468.7601,468.9993,468.6206,468.9096,1000.0
2025-04-29 14:40:00,470.18,470.77,469.91,470.34,12120.0,468.6206,469.2086,468.3515,468.78,12120.0
2025-04-29 14:50:00,470.0,470.87,469.99,470.31,1752.0,468.4412,469.3083,468.4312,468.7501,1752.0
2025-04-29 15:00:00,470.43,471.34,470.43,470.53,2817.0,468.8697,469.7767,468.8697,468.9694,2817.0
2025-04-29 15:10:00,471.12,471.46,471.07,471.46,995.0,469.5574,469.8963,469.5076,469.8963,995.0
2025-04-29 15:20:00,471.52,471.52,470.5,470.5,6189.0,469.9561,469.9561,468.9395,468.9395,6189.0
2025-04-29 15:30:00,470.64,470.93,470.45,470.75,6084.0,469.079,469.3681,468.8897,469.1887,6084.0
2025-04-29 15:40:00,470.75,471.2,469.86,471.0,7018.0,469.1887,469.6372,468.3016,469.4378,7018.0
2025-04-29 15:50:00,471.61,472.15,470.55,471.44,31430.0,470.0458,470.584,468.9893,469.8764,31430.0
2025-04-30 09:30:00,462.0,462.0,456.86,460.52,6486.0,460.4677,460.4677,455.3447,458.9926,6486.0
2025-04-30 09:40:00,458.89,461.13,457.82,461.13,1748.0,457.368,459.6006,456.3016,459.6006,1748.0
2025-04-30 09:50:00,461.24,461.24,457.97,457.97,2404.0,459.7102,459.7102,456.4511,456.4511,2404.0
2025-04-30 10:00:00,458.25,459.76,458.14,458.14,1847.0,456.7301,458.2351,456.6205,456.6205,1847.0
2025-04-30 10:10:00,458.27,460.17,458.26,460.17,640.0,456.7501,458.6438,456.7401,458.6438,640.0
2025-04-30 10:20:00,461.91,462.49,461.91,462.26,973.0,460.378,460.9561,460.378,460.7268,973.0
2025-04-30 10:30:00,463.06,463.06,461.83,462.21,4267.0,461.5242,461.5242,460.2983,460.677,4267.0
2025-04-30 10:40:00,461.39,462.07,460.33,462.06,2010.0,459.8597,460.5375,458.8032,460.5275,2010.0
2025-04-30 10:50:00,461.87,462.69,461.87,462.69,200.0,460.3381,461.1554,460.3381,461.1554,200.0
2025-04-30 11:00:00,462.95,464.05,462.95,464.05,515.0,461.4145,462.5109,461.4145,462.5109,515.0
2025-04-30 11:10:00,465.96,465.96,464.93,464.93,681.0,464.4146,464.4146,463.388,463.388,681.0
2025-04-30 11:20:00,465.99,465.99,465.13,465.42,729.0,464.4445,464.4445,463.5873,463.8764,729.0
2025-04-30 11:30:00,465.94,466.41,465.94,466.26,1392.0,464.3946,464.8631,464.3946,464.7136,1392.0
2025-04-30 11:40:00,465.92,466.16,465.62,465.62,700.0,464.3747,464.6139,464.0757,464.0757,700.0
2025-04-30 11:50:00,466.11,466.52,465.41,465.41,5597.0,464.5641,464.9727,463.8664,463.8664,5597.0
2025-04-30 12:00:00,466.15,466.22,466.15,466.22,1799.0,464.6039,464.6737,464.6039,464.6737,1799.0
2025-04-30 12:10:00,465.83,465.83,464.81,464.81,2083.0,464.285,464.285,463.2684,463.2684,2083.0
2025-04-30 12:20:00,464.79,464.79,463.11,463.12,1326.0,463.2484,463.2484,461.574,461.584,1326.0
2025-04-30 12:30:00,462.81,463.32,462.15,463.31,2276.0,461.275,461.7833,460.6172,461.7733,2276.0
2025-04-30 12:40:00,464.06,464.88,463.87,464.88,300.0,462.5209,463.3381,462.3315,463.3381,300.0
2025-04-30 12:50:00,465.29,465.67,465.21,465.21,1288.0,463.7468,464.1255,463.667,463.667,1288.0
2025-04-30 13:00:00,465.45,465.45,464.54,464.61,1662.0,463.9063,463.9063,462.9993,463.069,1662.0
2025-04-30 13:10:00,464.06,464.28,463.65,464.28,1347.0,462.5209,462.7401,462.1122,462.7401,1347.0
2025-04-30 13:20:00,464.8,465.88,464.8,465.42,503.0,463.2584,464.3348,463.2584,463.8764,503.0
2025-04-30 13:30:00,465.86,466.39,465.73,465.99,1523.0,464.3149,464.8431,464.1853,464.4445,1523.0
2025-04-30 13:40:00,465.75,466.39,465.74,465.98,1997.0,464.2053,464.8431,464.1953,464.4345,1997.0
2025-04-30 13:50:00,466.19,466.21,465.79,465.79,943.0,464.6438,464.6637,464.2451,464.2451,943.0
2025-04-30 14:00:00,465.72,466.86,465.1,465.56,3192.0,464.1754,465.3116,463.5574,464.0159,3192.0
2025-04-30 14:10:00,466.39,466.41,465.74,466.3,1407.0,464.8431,464.8631,464.1953,464.7534,1407.0
2025-04-30 14:20:00,466.29,466.3,465.26,465.26,2309.0,464.7435,464.7534,463.7169,463.7169,2309.0
2025-04-30 14:30:00,465.76,465.77,464.16,464.26,2745.0,464.2152,464.2252,462.6205,462.7202,2745.0
2025-04-30 14:40:00,464.61,465.11,464.58,465.08,1336.0,463.069,463.5674,463.0391,463.5375,1336.0
2025-04-30 14:50:00,464.47,464.74,463.98,464.13,2749.0,462.9295,463.1986,462.4411,462.5906,2749.0
2025-04-30 15:00:00,464.48,464.81,464.16,464.81,2217.0,462.9395,463.2684,462.6205,463.2684,2217.0
2025-04-30 15:10:00,464.13,464.8,464.13,464.47,2231.0,462.5906,463.2584,462.5906,462.9295,2231.0
2025-04-30 15:20:00,464.58,465.06,464.47,464.53,4187.0,463.0391,463.5175,462.9295,462.9893,4187.0
2025-04-30 15:30:00,464.44,464.51,463.15,464.21,3193.0,462.8996,462.9694,461.6139,462.6704,3193.0
2025-04-30 15:40:00,464.25,467.99,464.24,467.99,6271.0,462.7102,466.4378,462.7003,466.4378,6271.0
2025-04-30 15:50:00,468.51,471.51,468.24,470.14,36314.0,466.9561,469.9462,466.687,468.5807,36314.0
2025-05-01 09:30:00,470.73,470.73,464.86,470.29,3999.0,469.1687,469.1687,463.3182,468.7302,3999.0
2025-05-01 09:40:00,471.96,471.96,471.55,471.56,618.0,470.3947,470.3947,469.986,469.996,618.0
2025-05-01 09:50:00,472.96,474.38,472.55,472.99,3675.0,471.3913,472.8066,470.9827,471.4212,3675.0
2025-05-01 10:00:00,474.19,475.58,472.79,474.5,3872.0,472.6173,474.0027,471.2219,472.9262,3872.0
2025-05-01 10:10:00,474.3,475.14,474.29,474.62,2433.0,472.7269,473.5641,472.7169,473.0458,2433.0
2025-05-01 10:20:00,473.78,475.49,473.75,475.15,2439.0,472.2086,473.913,472.1787,473.5741,2439.0
2025-05-01 10:30:00,475.13,475.13,473.24,474.9,2383.0,473.5541,473.5541,471.6704,473.3249,2383.0
2025-05-01 10:40:00,475.11,475.48,474.4,474.73,2085.0,473.5342,473.903,472.8266,473.1555,2085.0
2025-05-01 10:50:00,474.21,476.17,474.21,476.17,3759.0,472.6372,474.5907,472.6372,474.5907,3759.0
2025-05-01 11:00:00,475.94,476.28,475.72,476.28,3000.0,474.3615,474.7003,474.1422,474.7003,3000.0
2025-05-01 11:10:00,476.47,477.27,476.46,476.71,1300.0,474.8897,475.687,474.8797,475.1289,1300.0
2025-05-01 11:20:00,476.72,477.78,476.7,477.22,1866.0,475.1389,476.1954,475.1189,475.6372,1866.0
2025-05-01 11:30:00,477.24,477.24,476.01,476.18,1932.0,475.6571,475.6571,474.4312,474.6007,1932.0
2025-05-01 11:40:00,475.84,475.84,475.31,475.31,1526.0,474.2618,474.2618,473.7335,473.7335,1526.0
2025-05-01 11:50:00,475.31,475.37,473.36,473.55,2140.0,473.7335,473.7933,471.79,471.9794,2140.0
2025-05-01 12:00:00,474.2,474.34,473.08,474.26,1762.0,472.6272,472.7668,471.5109,472.687,1762.0
2025-05-01 12:10:00,473.81,473.81,472.7,473.07,2557.0,472.2385,472.2385,471.1322,471.501,2557.0
2025-05-01 12:20:00,473.06,473.8,472.74,472.77,1213.0,471.491,472.2286,471.1721,471.202,1213.0
2025-05-01 12:30:00,473.52,474.2,473.52,474.2,1131.0,471.9495,472.6272,471.9495,472.6272,1131.0
2025-05-01 12:40:00,473.55,473.55,473.04,473.04,1119.0,471.9794,471.9794,471.4711,471.4711,1119.0
2025-05-01 12:50:00,473.24,473.24,472.27,472.28,1755.0,471.6704,471.6704,470.7036,470.7136,1755.0
2025-05-01 13:00:00,472.84,473.92,472.72,473.92,2004.0,471.2717,472.3482,471.1521,472.3482,2004.0
2025-05-01 13:10:00,474.03,475.14,473.98,475.13,1955.0,472.4578,473.5641,472.408,473.5541,1955.0
2025-05-01 13:20:00,475.39,475.39,474.09,474.13,2574.0,473.8133,473.8133,472.5176,472.5575,2574.0
2025-05-01 13:30:00,474.2,474.79,474.11,474.11,2006.0,472.6272,473.2153,472.5375,472.5375,2006.0
2025-05-01 13:40:00,473.72,473.72,473.14,473.63,638.0,472.1488,472.1488,471.5707,472.0591,638.0
2025-05-01 13:50:00,473.67,473.99,473.31,473.31,609.0,472.099,472.4179,471.7402,471.7402,609.0
2025-05-01 14:00:00,474.57,474.57,474.55,474.55,201.0,472.996,472.996,472.9761,472.9761,201.0
2025-05-01 14:10:00,474.56,474.62,474.51,474.58,1220.0,472.986,473.0458,472.9362,473.006,1220.0
2025-05-01 14:20:00,474.58,474.71,473.67,474.19,2246.0,473.006,473.1355,472.099,472.6173,2246.0
2025-05-01 14:30:00,474.22,474.61,474.21,474.4,1399.0,472.6472,473.0359,472.6372,472.8266,1399.0
2025-05-01 14:40:00,474.5,474.87,474.29,474.75,2847.0,472.9262,473.295,472.7169,473.1754,2847.0
2025-05-01 14:50:00,474.71,475.02,474.44,474.65,3933.0,473.1355,473.4445,472.8664,473.0757,3933.0
2025-05-01 15:00:00,474.44,474.67,473.92,473.92,1743.0,472.8664,473.0957,472.3482,472.3482,1743.0
2025-05-01 15:10:00,473.66,474.25,473.66,474.02,1669.0,472.089,472.6771,472.089,472.4478,1669.0
2025-05-01 15:20:00,474.24,474.24,473.88,473.95,2428.0,472.6671,472.6671,472.3083,472.3781,2428.0
2025-05-01 15:30:00,474.22,474.38,473.81,474.05,2416.0,472.6472,472.8066,472.2385,472.4777,2416.0
2025-05-01 15:40:00,474.08,474.89,473.76,474.89,3210.0,472.5076,473.3149,472.1887,473.3149,3210.0
2025-05-01 15:50:00,474.93,474.93,470.07,470.17,18775.0,473.3548,473.3548,468.5109,468.6106,18775.0
2025-05-02 09:30:00,480.0,482.93,479.98,482.93,3579.0,478.408,481.3283,478.3881,481.3283,3579.0
2025-05-02 09:40:00,483.08,483.2,480.85,480.85,4574.0,481.4778,481.5974,479.2552,479.2552,4574.0
2025-05-02 09:50:00,479.7,479.7,476.55,478.92,2450.0,478.109,478.109,474.9694,477.3316,2450.0
2025-05-02 10:00:00,478.92,481.2,478.54,480.77,3546.0,477.3316,479.604,476.9528,479.1754,3546.0
2025-05-02 10:10:00,480.77,480.86,478.85,480.26,3296.0,479.1754,479.2651,477.2618,478.6671,3296.0
2025-05-02 10:20:00,480.21,481.62,480.08,481.62,2265.0,478.6173,480.0226,478.4877,480.0226,2265.0
2025-05-02 10:30:00,481.31,483.12,481.3,482.51,7116.0,479.7136,481.5176,479.7037,480.9097,7116.0
2025-05-02 10:40:00,482.43,482.64,481.4,481.4,2003.0,480.8299,481.0392,479.8033,479.8033,2003.0
2025-05-02 10:50:00,480.69,482.11,480.67,482.08,1834.0,479.0957,480.511,479.0758,480.4811,1834.0
2025-05-02 11:00:00,482.2,482.3,481.91,482.2,1200.0,480.6007,480.7004,480.3117,480.6007,1200.0
2025-05-02 11:10:00,482.2,482.2,481.39,481.39,1394.0,480.6007,480.6007,479.7934,479.7934,1394.0
2025-05-02 11:20:00,481.4,482.05,480.33,480.33,8212.0,479.8033,480.4512,478.7369,478.7369,8212.0
2025-05-02 11:30:00,481.33,482.06,481.2,481.56,2336.0,479.7336,480.4612,479.604,479.9628,2336.0
2025-05-02 11:40:00,481.73,482.45,481.52,482.45,1649.0,480.1323,480.8499,479.923,480.8499,1649.0
2025-05-02 11:50:00,482.64,482.64,481.77,482.2,1366.0,481.0392,481.0392,480.1721,480.6007,1366.0
2025-05-02 12:00:00,482.24,483.97,482.19,483.51,3779.0,480.6406,482.3648,480.5907,481.9064,3779.0
2025-05-02 12:10:00,483.15,484.35,483.15,484.35,545.0,481.5475,482.7436,481.5475,482.7436,545.0
2025-05-02 12:20:00,484.29,484.56,484.29,484.3,1644.0,482.6838,482.9529,482.6838,482.6937,1644.0
2025-05-02 12:30:00,484.27,485.27,483.87,485.2,5588.0,482.6638,483.6605,482.2652,483.5907,5588.0
2025-05-02 12:40:00,485.19,485.19,485.16,485.16,494.0,483.5808,483.5808,483.5509,483.5509,494.0
2025-05-02 12:50:00,484.6,484.75,484.28,484.28,2244.0,482.9927,483.1422,482.6738,482.6738,2244.0
2025-05-02 13:00:00,485.14,485.14,483.85,483.91,2798.0,483.5309,483.5309,482.2452,482.305,2798.0
2025-05-02 13:10:00,484.1,484.11,483.68,483.77,1391.0,482.4944,482.5044,482.0758,482.1655,1391.0
2025-05-02 13:20:00,483.94,484.26,483.41,484.04,783.0,482.3349,482.6539,481.8067,482.4346,783.0
2025-05-02 13:30:00,484.03,484.7,483.6,484.5,2828.0,482.4246,483.0924,481.9961,482.8931,2828.0
2025-05-02 13:40:00,484.59,484.96,484.24,484.25,2271.0,482.9828,483.3515,482.6339,482.6439,2271.0
2025-05-02 13:50:00,484.09,484.32,483.7,484.32,2643.0,482.4844,482.7137,482.0957,482.7137,2643.0
2025-05-02 14:00:00,484.76,484.91,484.61,484.68,2264.0,483.1522,483.3017,483.0027,483.0725,2264.0
2025-05-02 14:10:00,485.06,485.06,484.32,484.7,1271.0,483.4512,483.4512,482.7137,483.0924,1271.0
2025-05-02 14:20:00,484.33,484.33,483.7,483.82,1915.0,482.7236,482.7236,482.0957,482.2153,1915.0
2025-05-02 14:30:00,483.85,484.88,483.85,484.88,1541.0,482.2452,483.2718,482.2452,483.2718,1541.0
2025-05-02 14:40:00,484.66,484.74,483.77,483.77,2877.0,483.0525,483.1323,482.1655,482.1655,2877.0
2025-05-02 14:50:00,484.08,484.42,483.46,483.93,3440.0,482.4745,482.8133,481.8565,482.325,3440.0
2025-05-02 15:00:00,483.93,484.18,483.36,484.18,1872.0,482.325,482.5741,481.7568,482.5741,1872.0
2025-05-02 15:10:00,483.94,484.92,483.58,484.92,2535.0,482.3349,483.3117,481.9761,483.3117,2535.0
2025-05-02 15:20:00,485.15,485.34,484.94,485.34,302.0,483.5409,483.7303,483.3316,483.7303,302.0
2025-05-02 15:30:00,485.35,485.44,484.08,485.44,3640.0,483.7402,483.83,482.4745,483.83,3640.0
2025-05-02 15:40:00,485.61,485.61,484.47,484.76,4000.0,483.9994,483.9994,482.8632,483.1522,4000.0
2025-05-02 15:50:00,484.79,485.75,484.21,484.7,16994.0,483.1821,484.1389,482.604,483.0924,16994.0
2025-05-05 09:30:00,481.21,481.7,478.46,481.7,4616.0,481.21,481.7,478.46,481.7,4616.0
2025-05-05 09:40:00,480.0,482.01,479.47,480.78,4136.0,480.0,482.01,479.47,480.78,4136.0
2025-05-05 09:50:00,480.13,482.5,479.16,482.42,2613.0,480.13,482.5,479.16,482.42,2613.0
2025-05-05 10:00:00,483.06,484.36,481.44,481.44,4549.0,483.06,484.36,481.44,481.44,4549.0
2025-05-05 10:10:00,483.02,483.02,483.02,483.02,100.0,483.02,483.02,483.02,483.02,100.0
2025-05-05 10:20:00,482.18,483.35,482.17,483.23,1824.0,482.18,483.35,482.17,483.23,1824.0
2025-05-05 10:30:00,483.85,485.0,483.16,485.0,700.0,483.85,485.0,483.16,485.0,700.0
2025-05-05 10:40:00,485.05,485.05,485.04,485.05,150.0,485.05,485.05,485.04,485.05,150.0
2025-05-05 10:50:00,484.46,485.57,484.22,485.17,2941.0,484.46,485.57,484.22,485.17,2941.0
2025-05-05 11:00:00,485.63,485.91,484.71,484.71,1563.0,485.63,485.91,484.71,484.71,1563.0
2025-05-05 11:10:00,484.83,484.83,484.34,484.38,1924.0,484.83,484.83,484.34,484.38,1924.0
2025-05-05 11:20:00,484.39,485.15,484.39,484.6,640.0,484.39,485.15,484.39,484.6,640.0
2025-05-05 11:30:00,484.46,484.46,482.78,482.88,1126.0,484.46,484.46,482.78,482.88,1126.0
2025-05-05 11:40:00,483.04,483.32,482.48,482.89,8623.0,483.04,483.32,482.48,482.89,8623.0
2025-05-05 11:50:00,482.58,483.28,482.48,482.5,5289.0,482.58,483.28,482.48,482.5,5289.0
2025-05-05 12:00:00,483.0,483.33,482.87,483.31,17614.0,483.0,483.33,482.87,483.31,17614.0
2025-05-05 12:10:00,483.35,483.8,483.35,483.38,2063.0,483.35,483.8,483.35,483.38,2063.0
2025-05-05 12:20:00,483.39,484.01,483.22,483.92,1212.0,483.39,484.01,483.22,483.92,1212.0
2025-05-05 12:30:00,483.7,484.28,483.69,484.27,1110.0,483.7,484.28,483.69,484.27,1110.0
2025-05-05 12:40:00,484.32,484.8,484.32,484.54,500.0,484.32,484.8,484.32,484.54,500.0
2025-05-05 12:50:00,484.54,484.54,484.54,484.54,0.0,484.54,484.54,484.54,484.54,0.0
2025-05-05 13:00:00,484.13,484.25,483.99,484.21,2084.0,484.13,484.25,483.99,484.21,2084.0
2025-05-05 13:10:00,483.85,483.97,483.32,483.79,1396.0,483.85,483.97,483.32,483.79,1396.0
2025-05-05 13:20:00,483.34,483.78,483.26,483.4,910.0,483.34,483.78,483.26,483.4,910.0
2025-05-05 13:30:00,484.21,484.35,484.21,484.35,242.0,484.21,484.35,484.21,484.35,242.0
2025-05-05 13:40:00,484.02,484.22,484.0,484.22,601.0,484.02,484.22,484.0,484.22,601.0
2025-05-05 13:50:00,484.24,484.47,483.79,483.79,2665.0,484.24,484.47,483.79,483.79,2665.0
2025-05-05 14:00:00,483.63,484.17,483.57,483.68,908.0,483.63,484.17,483.57,483.68,908.0
2025-05-05 14:10:00,484.0,484.0,483.9,483.91,497.0,484.0,484.0,483.9,483.91,497.0
2025-05-05 14:20:00,483.92,483.92,483.59,483.92,614.0,483.92,483.92,483.59,483.92,614.0
2025-05-05 14:30:00,483.56,483.89,483.48,483.53,3418.0,483.56,483.89,483.48,483.53,3418.0
2025-05-05 14:40:00,483.54,483.85,483.19,483.82,2895.0,483.54,483.85,483.19,483.82,2895.0
2025-05-05 14:50:00,483.55,483.91,482.9,482.98,2458.0,483.55,483.91,482.9,482.98,2458.0
2025-05-05 15:00:00,482.46,482.47,482.46,482.46,212.0,482.46,482.47,482.46,482.46,212.0
2025-05-05 15:10:00,482.83,482.85,482.76,482.76,500.0,482.83,482.85,482.76,482.76,500.0
2025-05-05 15:20:00,482.67,482.67,482.05,482.27,506.0,482.67,482.67,482.05,482.27,506.0
2025-05-05 15:30:00,481.86,482.68,481.86,482.5,1220.0,481.86,482.68,481.86,482.5,1220.0
2025-05-05 15:40:00,482.37,482.37,480.95,481.47,2125.0,482.37,482.37,480.95,481.47,2125.0
2025-05-05 15:50:00,481.66,481.81,480.32,480.57,20816.0,481.66,481.81,480.32,480.57,20816.0
2025-05-06 09:30:00,471.76,477.72,471.76,477.72,4046.0,471.76,477.72,471.76,477.72,4046.0
2025-05-06 09:40:00,475.99,477.83,475.19,475.2,2319.0,475.99,477.83,475.19,475.2,2319.0
2025-05-06 09:50:00,473.76,474.81,472.86,473.15,838.0,473.76,474.81,472.86,473.15,838.0
2025-05-06 10:00:00,474.64,476.55,474.12,475.06,3552.0,474.64,476.55,474.12,475.06,3552.0
2025-05-06 10:10:00,477.13,477.74,476.99,476.99,1199.0,477.13,477.74,476.99,476.99,1199.0
2025-05-06 10:20:00,478.63,479.59,478.6,479.59,2933.0,478.63,479.59,478.6,479.59,2933.0
2025-05-06 10:30:00,478.23,479.46,478.0,478.4,2428.0,478.23,479.46,478.0,478.4,2428.0
2025-05-06 10:40:00,478.08,479.29,478.05,478.72,1478.0,478.08,479.29,478.05,478.72,1478.0
2025-05-06 10:50:00,478.72,478.94,477.63,477.63,500.0,478.72,478.94,477.63,477.63,500.0
2025-05-06 11:00:00,478.38,478.93,478.38,478.68,1028.0,478.38,478.93,478.38,478.68,1028.0
2025-05-06 11:10:00,478.56,478.56,478.3,478.31,500.0,478.56,478.56,478.3,478.31,500.0
2025-05-06 11:20:00,478.8,479.64,478.8,479.64,602.0,478.8,479.64,478.8,479.64,602.0
2025-05-06 11:30:00,478.67,479.05,478.47,478.48,883.0,478.67,479.05,478.47,478.48,883.0
2025-05-06 11:40:00,478.52,478.97,478.46,478.97,1601.0,478.52,478.97,478.46,478.97,1601.0
2025-05-06 11:50:00,478.23,478.25,478.15,478.15,2183.0,478.23,478.25,478.15,478.15,2183.0
2025-05-06 12:00:00,478.31,478.51,478.06,478.15,819.0,478.31,478.51,478.06,478.15,819.0
2025-05-06 12:10:00,478.06,481.09,478.06,480.1,3854.0,478.06,481.09,478.06,480.1,3854.0
2025-05-06 12:20:00,479.43,479.43,477.99,479.0,1921.0,479.43,479.43,477.99,479.0,1921.0
2025-05-06 12:30:00,478.59,479.46,478.58,479.31,400.0,478.59,479.46,478.58,479.31,400.0
2025-05-06 12:40:00,478.65,478.66,477.57,477.8,1554.0,478.65,478.66,477.57,477.8,1554.0
2025-05-06 12:50:00,477.39,477.39,476.51,476.99,1326.0,477.39,477.39,476.51,476.99,1326.0
2025-05-06 13:00:00,476.53,477.54,475.65,477.26,1838.0,476.53,477.54,475.65,477.26,1838.0
2025-05-06 13:10:00,477.25,478.11,477.25,478.11,1012.0,477.25,478.11,477.25,478.11,1012.0
2025-05-06 13:20:00,477.68,477.68,476.82,476.82,1129.0,477.68,477.68,476.82,476.82,1129.0
2025-05-06 13:30:00,477.03,477.03,476.56,476.56,1142.0,477.03,477.03,476.56,476.56,1142.0
2025-05-06 13:40:00,476.53,476.54,476.15,476.15,1131.0,476.53,476.54,476.15,476.15,1131.0
2025-05-06 13:50:00,476.04,476.43,475.61,475.63,900.0,476.04,476.43,475.61,475.63,900.0
2025-05-06 14:00:00,475.78,476.75,475.25,476.75,8333.0,475.78,476.75,475.25,476.75,8333.0
2025-05-06 14:10:00,476.1,476.63,475.85,476.63,400.0,476.1,476.63,475.85,476.63,400.0
2025-05-06 14:20:00,477.01,477.34,476.84,477.34,1471.0,477.01,477.34,476.84,477.34,1471.0
2025-05-06 14:30:00,477.36,477.85,476.91,477.29,800.0,477.36,477.85,476.91,477.29,800.0
2025-05-06 14:40:00,477.67,477.88,477.17,477.88,2425.0,477.67,477.88,477.17,477.88,2425.0
2025-05-06 14:50:00,477.66,477.98,477.22,477.98,1931.0,477.66,477.98,477.22,477.98,1931.0
2025-05-06 15:00:00,477.76,477.76,476.46,476.7,1495.0,477.76,477.76,476.46,476.7,1495.0
2025-05-06 15:10:00,476.46,477.16,476.46,476.71,4281.0,476.46,477.16,476.46,476.71,4281.0
2025-05-06 15:20:00,476.63,477.18,476.45,477.08,2907.0,476.63,477.18,476.45,477.08,2907.0
2025-05-06 15:30:00,477.02,477.93,477.02,477.53,1604.0,477.02,477.93,477.02,477.53,1604.0
2025-05-06 15:40:00,477.56,477.77,477.41,477.73,2350.0,477.56,477.77,477.41,477.73,2350.0
2025-05-06 15:50:00,477.63,477.63,475.28,475.28,22415.0,477.63,477.63,475.28,475.28,22415.0
2025-05-07 09:30:00,479.16,482.27,476.55,481.22,8847.0,479.16,482.27,476.55,481.22,8847.0
2025-05-07 09:40:00,481.61,482.7,481.27,481.39,2527.0,481.61,482.7,481.27,481.39,2527.0
2025-05-07 09:50:00,481.39,482.64,481.37,482.64,2406.0,481.39,482.64,481.37,482.64,2406.0
2025-05-07 10:00:00,482.79,482.79,481.82,482.72,1602.0,482.79,482.79,481.82,482.72,1602.0
2025-05-07 10:10:00,482.76,482.76,481.62,482.38,6278.0,482.76,482.76,481.62,482.38,6278.0
2025-05-07 10:20:00,482.78,483.28,482.67,483.17,2257.0,482.78,483.28,482.67,483.17,2257.0
2025-05-07 10:30:00,483.08,483.32,482.5,483.0,4117.0,483.08,483.32,482.5,483.0,4117.0
2025-05-07 10:40:00,482.51,483.16,482.37,483.13,2968.0,482.51,483.16,482.37,483.13,2968.0
2025-05-07 10:50:00,482.73,482.88,481.12,481.19,10933.0,482.73,482.88,481.12,481.19,10933.0
2025-05-07 11:00:00,481.23,481.23,480.51,480.98,4688.0,481.23,481.23,480.51,480.98,4688.0
2025-05-07 11:10:00,481.33,481.79,481.06,481.19,1800.0,481.33,481.79,481.06,481.19,1800.0
2025-05-07 11:20:00,481.23,482.18,481.23,482.15,657.0,481.23,482.18,481.23,482.15,657.0
2025-05-07 11:30:00,482.58,483.43,482.36,483.43,2078.0,482.58,483.43,482.36,483.43,2078.0
2025-05-07 11:40:00,483.71,483.71,482.39,482.39,3836.0,483.71,483.71,482.39,482.39,3836.0
2025-05-07 11:50:00,482.49,482.65,482.25,482.65,1400.0,482.49,482.65,482.25,482.65,1400.0
2025-05-07 12:00:00,482.49,482.6,481.67,481.97,2222.0,482.49,482.6,481.67,481.97,2222.0
2025-05-07 12:10:00,482.05,482.51,482.04,482.48,1744.0,482.05,482.51,482.04,482.48,1744.0
2025-05-07 12:20:00,482.24,482.24,480.59,480.59,2121.0,482.24,482.24,480.59,480.59,2121.0
2025-05-07 12:30:00,480.51,481.45,480.51,481.45,503.0,480.51,481.45,480.51,481.45,503.0
2025-05-07 12:40:00,482.0,482.25,482.0,482.25,994.0,482.0,482.25,482.0,482.25,994.0
2025-05-07 12:50:00,482.49,483.14,482.39,483.03,717.0,482.49,483.14,482.39,483.03,717.0
2025-05-07 13:00:00,482.7,482.7,482.43,482.52,2269.0,482.7,482.7,482.43,482.52,2269.0
2025-05-07 13:10:00,482.85,483.29,482.85,482.86,701.0,482.85,483.29,482.85,482.86,701.0
2025-05-07 13:20:00,482.36,482.94,482.34,482.61,518.0,482.36,482.94,482.34,482.61,518.0
2025-05-07 13:30:00,482.38,482.38,481.71,481.88,1705.0,482.38,482.38,481.71,481.88,1705.0
2025-05-07 13:40:00,481.57,482.0,481.57,481.66,490.0,481.57,482.0,481.57,481.66,490.0
2025-05-07 13:50:00,481.96,481.96,480.98,481.34,1469.0,481.96,481.96,480.98,481.34,1469.0
2025-05-07 14:00:00,482.0,482.25,478.7,479.69,1893.0,482.0,482.25,478.7,479.69,1893.0
2025-05-07 14:10:00,478.86,478.86,477.7,478.21,4761.0,478.86,478.86,477.7,478.21,4761.0
2025-05-07 14:20:00,478.3,479.15,478.29,478.72,4958.0,478.3,479.15,478.29,478.72,4958.0
2025-05-07 14:30:00,478.39,480.13,478.31,479.5,6229.0,478.39,480.13,478.31,479.5,6229.0
2025-05-07 14:40:00,479.5,481.05,478.87,478.93,4919.0,479.5,481.05,478.87,478.93,4919.0
2025-05-07 14:50:00,479.53,481.49,478.72,481.49,3051.0,479.53,481.49,478.72,481.49,3051.0
2025-05-07 15:00:00,480.99,481.12,480.2,480.86,1301.0,480.99,481.12,480.2,480.86,1301.0
2025-05-07 15:10:00,480.17,480.76,479.37,480.08,2000.0,480.17,480.76,479.37,480.08,2000.0
2025-05-07 15:20:00,479.76,479.99,477.93,478.15,1428.0,479.76,479.99,477.93,478.15,1428.0
2025-05-07 15:30:00,477.91,478.32,477.45,478.26,3214.0,477.91,478.32,477.45,478.26,3214.0
2025-05-07 15:40:00,478.1,481.37,478.01,479.25,5609.0,478.1,481.37,478.01,479.25,5609.0
2025-05-07 15:50:00,478.65,480.8,478.51,480.76,15217.0,478.65,480.8,478.51,480.76,15217.0
2025-05-08 09:30:00,484.28,484.84,482.24,484.31,4456.0,484.28,484.84,482.24,484.31,4456.0
2025-05-08 09:40:00,482.91,485.49,482.0,485.46,5559.0,482.91,485.49,482.0,485.46,5559.0
2025-05-08 09:50:00,484.72,487.08,484.72,485.53,2484.0,484.72,487.08,484.72,485.53,2484.0
2025-05-08 10:00:00,486.35,487.24,484.61,484.62,4367.0,486.35,487.24,484.61,484.62,4367.0
2025-05-08 10:10:00,484.62,485.41,484.09,484.96,3804.0,484.62,485.41,484.09,484.96,3804.0
2025-05-08 10:20:00,485.23,487.21,485.23,487.21,516.0,485.23,487.21,485.23,487.21,516.0
2025-05-08 10:30:00,487.84,488.6,487.38,488.24,1410.0,487.84,488.6,487.38,488.24,1410.0
2025-05-08 10:40:00,487.49,487.54,486.03,486.04,1816.0,487.49,487.54,486.03,486.04,1816.0
2025-05-08 10:50:00,485.96,486.45,484.33,485.37,4878.0,485.96,486.45,484.33,485.37,4878.0
2025-05-08 11:00:00,486.42,486.42,485.59,486.12,437.0,486.42,486.42,485.59,486.12,437.0
2025-05-08 11:10:00,487.04,487.33,486.81,487.3,1543.0,487.04,487.33,486.81,487.3,1543.0
2025-05-08 11:20:00,487.93,490.42,487.84,489.57,4389.0,487.93,490.42,487.84,489.57,4389.0
2025-05-08 11:30:00,489.32,490.57,488.92,489.79,3397.0,489.32,490.57,488.92,489.79,3397.0
2025-05-08 11:40:00,490.58,493.12,490.58,492.7,2578.0,490.58,493.12,490.58,492.7,2578.0
2025-05-08 11:50:00,492.83,493.23,491.15,491.6,2494.0,492.83,493.23,491.15,491.6,2494.0
2025-05-08 12:00:00,491.6,492.15,491.6,491.71,1625.0,491.6,492.15,491.6,491.71,1625.0
2025-05-08 12:10:00,491.98,492.89,491.7,492.5,2861.0,491.98,492.89,491.7,492.5,2861.0
2025-05-08 12:20:00,492.13,492.18,491.62,491.62,956.0,492.13,492.18,491.62,491.62,956.0
2025-05-08 12:30:00,492.07,492.69,492.07,492.69,874.0,492.07,492.69,492.07,492.69,874.0
2025-05-08 12:40:00,493.19,493.4,493.19,493.4,333.0,493.19,493.4,493.19,493.4,333.0
2025-05-08 12:50:00,493.58,494.03,493.3,493.63,1850.0,493.58,494.03,493.3,493.63,1850.0
2025-05-08 13:00:00,493.64,493.64,492.57,492.78,2126.0,493.64,493.64,492.57,492.78,2126.0
2025-05-08 13:10:00,492.77,493.17,492.31,492.92,2849.0,492.77,493.17,492.31,492.92,2849.0
2025-05-08 13:20:00,492.65,493.32,492.39,492.88,2436.0,492.65,493.32,492.39,492.88,2436.0
2025-05-08 13:30:00,492.88,492.9,492.2,492.23,1942.0,492.88,492.9,492.2,492.23,1942.0
2025-05-08 13:40:00,492.37,492.37,491.87,491.87,1345.0,492.37,492.37,491.87,491.87,1345.0
2025-05-08 13:50:00,492.13,492.51,491.72,491.72,1351.0,492.13,492.51,491.72,491.72,1351.0
2025-05-08 14:00:00,491.47,491.94,491.42,491.42,2543.0,491.47,491.94,491.42,491.42,2543.0
2025-05-08 14:10:00,491.83,492.17,491.76,491.8,2531.0,491.83,492.17,491.76,491.8,2531.0
2025-05-08 14:20:00,492.18,492.39,491.88,491.93,2035.0,492.18,492.39,491.88,491.93,2035.0
2025-05-08 14:30:00,491.91,492.85,491.91,492.85,800.0,491.91,492.85,491.91,492.85,800.0
2025-05-08 14:40:00,493.02,493.24,492.37,492.52,3150.0,493.02,493.24,492.37,492.52,3150.0
2025-05-08 14:50:00,492.17,492.45,491.86,492.1,4044.0,492.17,492.45,491.86,492.1,4044.0
2025-05-08 15:00:00,491.79,492.09,491.33,491.33,2062.0,491.79,492.09,491.33,491.33,2062.0
2025-05-08 15:10:00,491.65,491.8,491.37,491.8,3935.0,491.65,491.8,491.37,491.8,3935.0
2025-05-08 15:20:00,491.82,492.97,491.75,492.52,3708.0,491.82,492.97,491.75,492.52,3708.0
2025-05-08 15:30:00,492.44,492.5,491.7,492.2,4524.0,492.44,492.5,491.7,492.2,4524.0
2025-05-08 15:40:00,491.81,492.03,491.03,491.27,5629.0,491.81,492.03,491.03,491.27,5629.0
2025-05-08 15:50:00,491.12,491.17,488.72,488.76,24009.0,491.12,491.17,488.72,488.76,24009.0
2025-05-09 09:30:00,491.67,491.67,491.22,491.42,2534.0,491.67,491.67,491.22,491.42,2534.0
2025-05-09 09:40:00,492.58,493.26,492.12,493.17,2750.0,492.58,493.26,492.12,493.17,2750.0
2025-05-09 09:50:00,493.17,494.32,492.49,494.32,2592.0,493.17,494.32,492.49,494.32,2592.0
2025-05-09 10:00:00,493.97,494.52,492.38,493.61,7149.0,493.97,494.52,492.38,493.61,7149.0
2025-05-09 10:10:00,492.45,492.5,491.63,492.09,2847.0,492.45,492.5,491.63,492.09,2847.0
2025-05-09 10:20:00,491.38,491.63,489.49,490.42,6647.0,491.38,491.63,489.49,490.42,6647.0
2025-05-09 10:30:00,489.75,490.86,489.07,490.5,2975.0,489.75,490.86,489.07,490.5,2975.0
2025-05-09 10:40:00,490.56,491.33,489.73,491.09,2518.0,490.56,491.33,489.73,491.09,2518.0
2025-05-09 10:50:00,491.39,491.97,489.74,491.97,1987.0,491.39,491.97,489.74,491.97,1987.0
2025-05-09 11:00:00,492.45,492.46,491.64,491.64,313.0,492.45,492.46,491.64,491.64,313.0
2025-05-09 11:10:00,491.44,491.81,491.44,491.57,829.0,491.44,491.81,491.44,491.57,829.0
2025-05-09 11:20:00,491.32,491.66,491.22,491.66,1713.0,491.32,491.66,491.22,491.66,1713.0
2025-05-09 11:30:00,491.89,492.58,491.81,492.58,1287.0,491.89,492.58,491.81,492.58,1287.0
2025-05-09 11:40:00,492.61,492.61,492.01,492.48,8108.0,492.61,492.61,492.01,492.48,8108.0
2025-05-09 11:50:00,492.38,493.12,492.38,493.12,3136.0,492.38,493.12,492.38,493.12,3136.0
2025-05-09 12:00:00,492.92,492.92,491.29,491.6,5607.0,492.92,492.92,491.29,491.6,5607.0
2025-05-09 12:10:00,491.58,491.8,490.72,491.8,3363.0,491.58,491.8,490.72,491.8,3363.0
2025-05-09 12:20:00,491.53,492.07,491.43,491.43,2581.0,491.53,492.07,491.43,491.43,2581.0
2025-05-09 12:30:00,491.52,491.98,491.15,491.23,2113.0,491.52,491.98,491.15,491.23,2113.0
2025-05-09 12:40:00,491.31,491.54,490.68,490.71,1877.0,491.31,491.54,490.68,490.71,1877.0
2025-05-09 12:50:00,490.54,491.1,490.53,490.89,1046.0,490.54,491.1,490.53,490.89,1046.0
2025-05-09 13:00:00,490.81,490.99,490.32,490.99,2509.0,490.81,490.99,490.32,490.99,2509.0
2025-05-09 13:10:00,491.0,491.71,491.0,491.71,712.0,491.0,491.71,491.0,491.71,712.0
2025-05-09 13:20:00,492.0,492.53,491.27,492.45,7766.0,492.0,492.53,491.27,492.45,7766.0
2025-05-09 13:30:00,492.4,492.77,492.28,492.49,3598.0,492.4,492.77,492.28,492.49,3598.0
2025-05-09 13:40:00,492.49,493.3,492.49,493.28,5211.0,492.49,493.3,492.49,493.28,5211.0
2025-05-09 13:50:00,492.71,493.51,492.38,493.25,2618.0,492.71,493.51,492.38,493.25,2618.0
2025-05-09 14:00:00,492.66,492.66,492.11,492.11,1281.0,492.66,492.66,492.11,492.11,1281.0
2025-05-09 14:10:00,492.11,492.94,492.03,492.14,2232.0,492.11,492.94,492.03,492.14,2232.0
2025-05-09 14:20:00,492.45,492.54,491.98,492.42,2294.0,492.45,492.54,491.98,492.42,2294.0
2025-05-09 14:30:00,492.07,492.87,492.06,492.31,4106.0,492.07,492.87,492.06,492.31,4106.0
2025-05-09 14:40:00,492.56,493.0,492.4,492.81,2017.0,492.56,493.0,492.4,492.81,2017.0
2025-05-09 14:50:00,492.66,492.77,491.91,491.91,8309.0,492.66,492.77,491.91,491.91,8309.0
2025-05-09 15:00:00,492.0,493.0,491.8,492.94,1918.0,492.0,493.0,491.8,492.94,1918.0
2025-05-09 15:10:00,492.59,492.74,491.93,491.93,2867.0,492.59,492.74,491.93,491.93,2867.0
2025-05-09 15:20:00,491.93,492.28,491.71,491.71,3510.0,491.93,492.28,491.71,491.71,3510.0
2025-05-09 15:30:00,491.56,491.99,490.92,491.35,2491.0,491.56,491.99,490.92,491.35,2491.0
2025-05-09 15:40:00,491.22,491.48,490.95,491.22,2520.0,491.22,491.48,490.95,491.22,2520.0
2025-05-09 15:50:00,491.27,492.3,491.26,492.2,17521.0,491.27,492.3,491.26,492.2,17521.0
2025-05-12 09:30:00,511.71,514.85,510.0,511.7,7267.0,511.71,514.85,510.0,511.7,7267.0
2025-05-12 09:40:00,510.4,512.99,510.4,510.87,1837.0,510.4,512.99,510.4,510.87,1837.0
2025-05-12 09:50:00,513.0,513.56,512.04,513.03,5273.0,513.0,513.56,512.04,513.03,5273.0
2025-05-12 10:00:00,513.35,517.15,513.3,516.62,11051.0,513.35,517.15,513.3,516.62,11051.0
2025-05-12 10:10:00,516.77,517.1,515.31,515.31,5726.0,516.77,517.1,515.31,515.31,5726.0
2025-05-12 10:20:00,514.92,516.57,513.72,514.09,8980.0,514.92,516.57,513.72,514.09,8980.0
2025-05-12 10:30:00,514.37,514.37,510.73,512.55,7960.0,514.37,514.37,510.73,512.55,7960.0
2025-05-12 10:40:00,512.02,515.14,512.02,515.14,2247.0,512.02,515.14,512.02,515.14,2247.0
2025-05-12 10:50:00,515.37,517.04,515.21,515.37,4156.0,515.37,517.04,515.21,515.37,4156.0
2025-05-12 11:00:00,515.09,515.09,512.86,513.4,8032.0,515.09,515.09,512.86,513.4,8032.0
2025-05-12 11:10:00,513.63,513.85,512.99,513.39,5733.0,513.63,513.85,512.99,513.39,5733.0
2025-05-12 11:20:00,513.38,513.39,511.67,513.19,4069.0,513.38,513.39,511.67,513.19,4069.0
2025-05-12 11:30:00,513.76,514.88,513.61,513.98,4095.0,513.76,514.88,513.61,513.98,4095.0
2025-05-12 11:40:00,513.97,513.97,511.88,512.61,4328.0,513.97,513.97,511.88,512.61,4328.0
2025-05-12 11:50:00,511.86,512.35,511.19,511.95,2587.0,511.86,512.35,511.19,511.95,2587.0
2025-05-12 12:00:00,512.37,513.71,511.98,512.96,3145.0,512.37,513.71,511.98,512.96,3145.0
2025-05-12 12:10:00,512.77,513.54,512.77,513.41,3746.0,512.77,513.54,512.77,513.41,3746.0
2025-05-12 12:20:00,513.01,513.52,512.53,512.53,4744.0,513.01,513.52,512.53,512.53,4744.0
2025-05-12 12:30:00,511.93,512.87,511.93,512.87,884.0,511.93,512.87,511.93,512.87,884.0
2025-05-12 12:40:00,513.01,513.55,512.92,513.55,507.0,513.01,513.55,512.92,513.55,507.0
2025-05-12 12:50:00,513.65,514.2,513.65,514.05,478.0,513.65,514.2,513.65,514.05,478.0
2025-05-12 13:00:00,514.67,515.81,514.67,515.49,2616.0,514.67,515.81,514.67,515.49,2616.0
2025-05-12 13:10:00,514.9,515.36,514.28,514.74,5358.0,514.9,515.36,514.28,514.74,5358.0
2025-05-12 13:20:00,514.74,515.16,514.21,514.95,6509.0,514.74,515.16,514.21,514.95,6509.0
2025-05-12 13:30:00,514.8,514.9,514.42,514.42,1981.0,514.8,514.9,514.42,514.42,1981.0
2025-05-12 13:40:00,514.21,514.48,513.57,513.57,2314.0,514.21,514.48,513.57,513.57,2314.0
2025-05-12 13:50:00,513.91,514.11,513.48,513.5,2930.0,513.91,514.11,513.48,513.5,2930.0
2025-05-12 14:00:00,513.46,514.13,513.46,514.01,1569.0,513.46,514.13,513.46,514.01,1569.0
2025-05-12 14:10:00,514.01,514.67,514.01,514.67,953.0,514.01,514.67,514.01,514.67,953.0
2025-05-12 14:20:00,514.51,514.55,514.32,514.42,1150.0,514.51,514.55,514.32,514.42,1150.0
2025-05-12 14:30:00,514.7,514.98,514.52,514.82,2277.0,514.7,514.98,514.52,514.82,2277.0
2025-05-12 14:40:00,515.24,515.49,514.62,514.74,7543.0,515.24,515.49,514.62,514.74,7543.0
2025-05-12 14:50:00,514.74,514.96,514.54,514.73,2552.0,514.74,514.96,514.54,514.73,2552.0
2025-05-12 15:00:00,514.73,514.73,513.45,514.45,1187.0,514.73,514.73,513.45,514.45,1187.0
2025-05-12 15:10:00,514.33,514.33,512.95,514.06,5424.0,514.33,514.33,512.95,514.06,5424.0
2025-05-12 15:20:00,513.69,514.07,513.49,513.63,2630.0,513.69,514.07,513.49,513.63,2630.0
2025-05-12 15:30:00,513.59,514.2,513.36,513.85,4334.0,513.59,514.2,513.36,513.85,4334.0
2025-05-12 15:40:00,513.85,513.85,513.04,513.83,3896.0,513.85,513.85,513.04,513.83,3896.0
2025-05-12 15:50:00,513.54,516.1,513.39,515.95,37642.0,513.54,516.1,513.39,515.95,37642.0
2025-05-13 09:30:00,516.21,516.68,514.03,514.03,7143.0,516.21,516.68,514.03,514.03,7143.0
2025-05-13 09:40:00,516.01,516.8,515.93,515.93,953.0,516.01,516.8,515.93,515.93,953.0
2025-05-13 09:50:00,515.19,517.39,515.19,517.22,1792.0,515.19,517.39,515.19,517.22,1792.0
2025-05-13 10:00:00,517.7,518.63,517.32,517.95,1840.0,517.7,518.63,517.32,517.95,1840.0
2025-05-13 10:10:00,518.12,520.95,517.95,520.01,3399.0,518.12,520.95,517.95,520.01,3399.0
2025-05-13 10:20:00,520.18,520.18,519.54,519.63,1637.0,520.18,520.18,519.54,519.63,1637.0
2025-05-13 10:30:00,519.57,520.62,519.49,520.62,2897.0,519.57,520.62,519.49,520.62,2897.0
2025-05-13 10:40:00,519.62,520.14,519.37,519.51,1889.0,519.62,520.14,519.37,519.51,1889.0
2025-05-13 10:50:00,520.13,520.13,520.12,520.13,100.0,520.13,520.13,520.12,520.13,100.0
2025-05-13 11:00:00,519.25,520.85,519.25,520.85,3015.0,519.25,520.85,519.25,520.85,3015.0
2025-05-13 11:10:00,520.81,520.84,520.75,520.75,1001.0,520.81,520.84,520.75,520.75,1001.0
2025-05-13 11:20:00,520.93,521.67,520.71,521.67,571.0,520.93,521.67,520.71,521.67,571.0
2025-05-13 11:30:00,521.4,523.03,521.4,523.03,1206.0,521.4,523.03,521.4,523.03,1206.0
2025-05-13 11:40:00,522.68,523.75,522.46,523.23,1848.0,522.68,523.75,522.46,523.23,1848.0
2025-05-13 11:50:00,523.78,523.78,522.47,522.84,1414.0,523.78,523.78,522.47,522.84,1414.0
2025-05-13 12:00:00,522.29,522.29,520.92,520.93,1005.0,522.29,522.29,520.92,520.93,1005.0
2025-05-13 12:10:00,521.26,521.45,520.97,521.45,505.0,521.26,521.45,520.97,521.45,505.0
2025-05-13 12:20:00,520.81,521.27,520.55,520.55,2012.0,520.81,521.27,520.55,520.55,2012.0
2025-05-13 12:30:00,520.84,520.84,520.78,520.78,500.0,520.84,520.84,520.78,520.78,500.0
2025-05-13 12:40:00,520.88,521.29,520.88,521.27,784.0,520.88,521.29,520.88,521.27,784.0
2025-05-13 12:50:00,521.15,521.5,520.8,521.2,1686.0,521.15,521.5,520.8,521.2,1686.0
2025-05-13 13:00:00,521.09,521.51,521.06,521.51,1220.0,521.09,521.51,521.06,521.51,1220.0
2025-05-13 13:10:00,521.78,522.22,521.78,522.22,547.0,521.78,522.22,521.78,522.22,547.0
2025-05-13 13:20:00,522.5,522.5,522.5,522.5,284.0,522.5,522.5,522.5,522.5,284.0
2025-05-13 13:30:00,522.68,523.43,522.48,522.48,3196.0,522.68,523.43,522.48,522.48,3196.0
2025-05-13 13:40:00,522.49,522.86,522.15,522.67,1292.0,522.49,522.86,522.15,522.67,1292.0
2025-05-13 13:50:00,522.88,522.88,522.61,522.62,572.0,522.88,522.88,522.61,522.62,572.0
2025-05-13 14:00:00,522.4,522.85,522.16,522.34,1832.0,522.4,522.85,522.16,522.34,1832.0
2025-05-13 14:10:00,522.52,523.32,522.51,523.13,686.0,522.52,523.32,522.51,523.13,686.0
2025-05-13 14:20:00,523.41,523.41,522.72,522.79,1665.0,523.41,523.41,522.72,522.79,1665.0
2025-05-13 14:30:00,522.55,522.87,522.53,522.87,3356.0,522.55,522.87,522.53,522.87,3356.0
2025-05-13 14:40:00,522.54,522.54,521.64,521.64,2153.0,522.54,522.54,521.64,521.64,2153.0
2025-05-13 14:50:00,521.77,523.14,521.77,522.8,2321.0,521.77,523.14,521.77,522.8,2321.0
2025-05-13 15:00:00,522.6,522.89,522.52,522.52,1600.0,522.6,522.89,522.52,522.52,1600.0
2025-05-13 15:10:00,522.74,522.93,522.65,522.65,1738.0,522.74,522.93,522.65,522.65,1738.0
2025-05-13 15:20:00,522.65,522.87,521.74,521.97,3327.0,522.65,522.87,521.74,521.97,3327.0
2025-05-13 15:30:00,522.09,522.4,521.89,522.32,3343.0,522.09,522.4,521.89,522.32,3343.0
2025-05-13 15:40:00,521.79,521.88,520.74,520.74,5227.0,521.79,521.88,520.74,520.74,5227.0
2025-05-13 15:50:00,520.34,520.85,519.55,519.85,17276.0,520.34,520.85,519.55,519.85,17276.0
2025-05-14 09:30:00,520.2,521.04,519.04,520.91,6697.0,520.2,521.04,519.04,520.91,6697.0
2025-05-14 09:40:00,521.04,522.26,520.0,522.26,6016.0,521.04,522.26,520.0,522.26,6016.0
2025-05-14 09:50:00,521.87,523.05,521.86,522.98,4635.0,521.87,523.05,521.86,522.98,4635.0
2025-05-14 10:00:00,523.04,523.28,521.74,523.05,4176.0,523.04,523.28,521.74,523.05,4176.0
2025-05-14 10:10:00,522.79,522.79,521.56,521.85,5811.0,522.79,522.79,521.56,521.85,5811.0
2025-05-14 10:20:00,522.17,523.78,522.17,523.77,2709.0,522.17,523.78,522.17,523.77,2709.0
2025-05-14 10:30:00,523.75,524.31,522.54,523.69,3768.0,523.75,524.31,522.54,523.69,3768.0
2025-05-14 10:40:00,524.07,524.3,524.07,524.3,760.0,524.07,524.3,524.07,524.3,760.0
2025-05-14 10:50:00,524.2,524.78,523.61,523.9,12501.0,524.2,524.78,523.61,523.9,12501.0
2025-05-14 11:00:00,523.92,523.92,522.16,522.9,3319.0,523.92,523.92,522.16,522.9,3319.0
2025-05-14 11:10:00,523.34,523.34,522.85,522.86,200.0,523.34,523.34,522.85,522.86,200.0
2025-05-14 11:20:00,523.31,523.92,522.9,523.44,1237.0,523.31,523.92,522.9,523.44,1237.0
2025-05-14 11:30:00,523.89,525.0,523.68,525.0,5140.0,523.89,525.0,523.68,525.0,5140.0
2025-05-14 11:40:00,524.6,524.84,524.29,524.84,4307.0,524.6,524.84,524.29,524.84,4307.0
2025-05-14 11:50:00,524.81,524.82,524.27,524.45,3271.0,524.81,524.82,524.27,524.45,3271.0
2025-05-14 12:00:00,524.43,524.93,524.19,524.81,7858.0,524.43,524.93,524.19,524.81,7858.0
2025-05-14 12:10:00,524.94,524.94,524.32,524.69,2349.0,524.94,524.94,524.32,524.69,2349.0
2025-05-14 12:20:00,524.83,524.94,524.81,524.94,522.0,524.83,524.94,524.81,524.94,522.0
2025-05-14 12:30:00,525.0,525.56,524.97,525.43,1748.0,525.0,525.56,524.97,525.43,1748.0
2025-05-14 12:40:00,524.76,525.37,524.19,524.57,2435.0,524.76,525.37,524.19,524.57,2435.0
2025-05-14 12:50:00,524.47,524.71,524.19,524.19,3631.0,524.47,524.71,524.19,524.19,3631.0
2025-05-14 13:00:00,523.93,523.93,522.91,523.2,1634.0,523.93,523.93,522.91,523.2,1634.0
2025-05-14 13:10:00,522.8,522.8,521.98,521.98,4108.0,522.8,522.8,521.98,521.98,4108.0
2025-05-14 13:20:00,521.96,521.96,521.33,521.66,828.0,521.96,521.96,521.33,521.66,828.0
2025-05-14 13:30:00,522.17,522.58,522.06,522.52,1001.0,522.17,522.58,522.06,522.52,1001.0
2025-05-14 13:40:00,522.48,522.49,522.06,522.06,900.0,522.48,522.49,522.06,522.06,900.0
2025-05-14 13:50:00,522.2,522.27,521.73,522.14,739.0,522.2,522.27,521.73,522.14,739.0
2025-05-14 14:00:00,522.56,523.12,522.49,522.67,6194.0,522.56,523.12,522.49,522.67,6194.0
2025-05-14 14:10:00,522.67,522.67,521.99,522.45,1065.0,522.67,522.67,521.99,522.45,1065.0
2025-05-14 14:20:00,522.62,522.62,521.99,522.23,1107.0,522.62,522.62,521.99,522.23,1107.0
2025-05-14 14:30:00,522.61,523.97,522.61,523.72,2238.0,522.61,523.97,522.61,523.72,2238.0
2025-05-14 14:40:00,523.64,523.84,523.64,523.64,3219.0,523.64,523.84,523.64,523.64,3219.0
2025-05-14 14:50:00,523.64,523.64,523.26,523.34,2356.0,523.64,523.64,523.26,523.34,2356.0
2025-05-14 15:00:00,523.24,523.58,523.23,523.58,466.0,523.24,523.58,523.23,523.58,466.0
2025-05-14 15:10:00,523.34,523.82,523.27,523.27,1419.0,523.34,523.82,523.27,523.27,1419.0
2025-05-14 15:20:00,523.25,523.25,522.37,522.81,4201.0,523.25,523.25,522.37,522.81,4201.0
2025-05-14 15:30:00,522.31,522.71,521.57,521.62,5192.0,522.31,522.71,521.57,521.62,5192.0
2025-05-14 15:40:00,521.57,522.36,521.4,521.62,4472.0,521.57,522.36,521.4,521.62,4472.0
2025-05-14 15:50:00,521.94,523.01,521.4,521.52,25498.0,521.94,523.01,521.4,521.52,25498.0
2025-05-15 09:30:00,518.24,520.77,517.14,520.09,6914.0,518.24,520.77,517.14,520.09,6914.0
2025-05-15 09:40:00,519.31,520.36,519.31,519.59,1711.0,519.31,520.36,519.31,519.59,1711.0
2025-05-15 09:50:00,518.86,518.86,517.81,518.72,602.0,518.86,518.86,517.81,518.72,602.0
2025-05-15 10:00:00,517.69,518.23,517.54,517.58,1761.0,517.69,518.23,517.54,517.58,1761.0
2025-05-15 10:10:00,517.44,517.64,515.66,517.22,2151.0,517.44,517.64,515.66,517.22,2151.0
2025-05-15 10:20:00,517.27,517.83,517.27,517.71,320.0,517.27,517.83,517.27,517.71,320.0
2025-05-15 10:30:00,516.15,516.6,515.77,516.6,827.0,516.15,516.6,515.77,516.6,827.0
2025-05-15 10:40:00,516.73,516.73,515.95,516.38,538.0,516.73,516.73,515.95,516.38,538.0
2025-05-15 10:50:00,516.54,517.16,516.54,517.0,772.0,516.54,517.16,516.54,517.0,772.0
2025-05-15 11:00:00,516.65,517.34,516.62,517.19,886.0,516.65,517.34,516.62,517.19,886.0
2025-05-15 11:10:00,516.85,517.71,516.84,517.35,512.0,516.85,517.71,516.84,517.35,512.0
2025-05-15 11:20:00,517.74,517.86,516.61,516.61,1942.0,517.74,517.86,516.61,516.61,1942.0
2025-05-15 11:30:00,516.92,517.51,516.8,517.17,1051.0,516.92,517.51,516.8,517.17,1051.0
2025-05-15 11:40:00,517.66,517.66,517.66,517.66,200.0,517.66,517.66,517.66,517.66,200.0
2025-05-15 11:50:00,517.89,517.89,517.5,517.5,200.0,517.89,517.89,517.5,517.5,200.0
2025-05-15 12:00:00,517.49,518.05,517.09,518.05,1560.0,517.49,518.05,517.09,518.05,1560.0
2025-05-15 12:10:00,517.66,517.66,516.82,516.82,3151.0,517.66,517.66,516.82,516.82,3151.0
2025-05-15 12:20:00,516.69,516.72,516.13,516.13,758.0,516.69,516.72,516.13,516.13,758.0
2025-05-15 12:30:00,516.44,516.9,516.44,516.7,1238.0,516.44,516.9,516.44,516.7,1238.0
2025-05-15 12:40:00,517.15,517.15,517.15,517.15,136.0,517.15,517.15,517.15,517.15,136.0
2025-05-15 12:50:00,516.91,517.06,516.91,517.06,430.0,516.91,517.06,516.91,517.06,430.0
2025-05-15 13:00:00,517.32,517.37,516.81,516.81,1720.0,517.32,517.37,516.81,516.81,1720.0
2025-05-15 13:10:00,516.26,517.07,516.26,517.07,900.0,516.26,517.07,516.26,517.07,900.0
2025-05-15 13:20:00,517.23,517.24,517.23,517.24,530.0,517.23,517.24,517.23,517.24,530.0
2025-05-15 13:30:00,516.82,516.82,516.07,516.07,1407.0,516.82,516.82,516.07,516.07,1407.0
2025-05-15 13:40:00,516.71,516.85,516.09,516.09,2344.0,516.71,516.85,516.09,516.09,2344.0
2025-05-15 13:50:00,516.46,516.76,516.07,516.54,1200.0,516.46,516.76,516.07,516.54,1200.0
2025-05-15 14:00:00,516.21,517.56,516.21,517.56,712.0,516.21,517.56,516.21,517.56,712.0
2025-05-15 14:10:00,517.56,517.81,517.31,517.63,647.0,517.56,517.81,517.31,517.63,647.0
2025-05-15 14:20:00,517.26,518.18,517.26,518.18,610.0,517.26,518.18,517.26,518.18,610.0
2025-05-15 14:30:00,518.99,519.45,518.92,519.22,1798.0,518.99,519.45,518.92,519.22,1798.0
2025-05-15 14:40:00,518.46,519.37,518.46,519.37,2218.0,518.46,519.37,518.46,519.37,2218.0
2025-05-15 14:50:00,519.13,519.58,518.83,519.33,828.0,519.13,519.58,518.83,519.33,828.0
2025-05-15 15:00:00,519.42,519.93,519.42,519.81,682.0,519.42,519.93,519.42,519.81,682.0
2025-05-15 15:10:00,520.09,520.09,519.22,519.29,4748.0,520.09,520.09,519.22,519.29,4748.0
2025-05-15 15:20:00,519.62,519.68,519.25,519.55,2119.0,519.62,519.68,519.25,519.55,2119.0
2025-05-15 15:30:00,519.85,519.91,518.62,518.62,2795.0,519.85,519.91,518.62,518.62,2795.0
2025-05-15 15:40:00,518.9,519.14,518.32,518.59,8401.0,518.9,519.14,518.32,518.59,8401.0
2025-05-15 15:50:00,518.65,520.22,518.61,519.55,22313.0,518.65,520.22,518.61,519.55,22313.0
2025-05-16 09:30:00,520.0,520.0,517.01,519.58,23528.0,520.0,520.0,517.01,519.58,23528.0
2025-05-16 09:40:00,518.02,519.4,518.02,519.4,700.0,518.02,519.4,518.02,519.4,700.0
2025-05-16 09:50:00,520.0,520.58,519.3,520.58,400.0,520.0,520.58,519.3,520.58,400.0
2025-05-16 10:00:00,520.32,520.32,519.25,519.8,1632.0,520.32,520.32,519.25,519.8,1632.0
2025-05-16 10:10:00,518.75,519.69,518.53,519.56,2352.0,518.75,519.69,518.53,519.56,2352.0
2025-05-16 10:20:00,519.22,520.24,519.15,519.6,4913.0,519.22,520.24,519.15,519.6,4913.0
2025-05-16 10:30:00,519.6,519.95,519.46,519.68,3042.0,519.6,519.95,519.46,519.68,3042.0
2025-05-16 10:40:00,519.9,520.93,519.9,520.93,2445.0,519.9,520.93,519.9,520.93,2445.0
2025-05-16 10:50:00,522.03,522.03,521.43,521.43,1784.0,522.03,522.03,521.43,521.43,1784.0
2025-05-16 11:00:00,521.43,521.43,521.43,521.43,0.0,521.43,521.43,521.43,521.43,0.0
2025-05-16 11:10:00,522.08,522.08,521.17,521.21,2096.0,522.08,522.08,521.17,521.21,2096.0
2025-05-16 11:20:00,521.19,521.44,521.02,521.44,800.0,521.19,521.44,521.02,521.44,800.0
2025-05-16 11:30:00,521.58,522.98,521.57,522.43,1195.0,521.58,522.98,521.57,522.43,1195.0
2025-05-16 11:40:00,521.94,522.18,521.94,521.97,517.0,521.94,522.18,521.94,521.97,517.0
2025-05-16 11:50:00,521.94,522.08,521.75,521.75,695.0,521.94,522.08,521.75,521.75,695.0
2025-05-16 12:00:00,521.99,522.6,521.99,522.46,1420.0,521.99,522.6,521.99,522.46,1420.0
2025-05-16 12:10:00,523.0,523.03,522.7,522.7,1200.0,523.0,523.03,522.7,522.7,1200.0
2025-05-16 12:20:00,522.44,522.44,522.44,522.44,100.0,522.44,522.44,522.44,522.44,100.0
2025-05-16 12:30:00,523.31,523.31,522.68,522.68,1589.0,523.31,523.31,522.68,522.68,1589.0
2025-05-16 12:40:00,522.71,522.79,522.71,522.79,200.0,522.71,522.79,522.71,522.79,200.0
2025-05-16 12:50:00,522.4,523.36,522.38,523.36,2548.0,522.4,523.36,522.38,523.36,2548.0
2025-05-16 13:00:00,523.56,523.56,523.56,523.56,100.0,523.56,523.56,523.56,523.56,100.0
2025-05-16 13:10:00,523.26,524.38,523.25,524.38,2638.0,523.26,524.38,523.25,524.38,2638.0
2025-05-16 13:20:00,523.9,524.27,523.86,524.26,1790.0,523.9,524.27,523.86,524.26,1790.0
2025-05-16 13:30:00,523.92,523.92,523.4,523.47,2089.0,523.92,523.92,523.4,523.47,2089.0
2025-05-16 13:40:00,523.49,523.81,523.17,523.81,753.0,523.49,523.81,523.17,523.81,753.0
2025-05-16 13:50:00,523.31,523.31,523.29,523.3,546.0,523.31,523.31,523.29,523.3,546.0
2025-05-16 14:00:00,523.28,523.93,523.16,523.16,1138.0,523.28,523.93,523.16,523.16,1138.0
2025-05-16 14:10:00,523.26,523.66,523.17,523.44,994.0,523.26,523.66,523.17,523.44,994.0
2025-05-16 14:20:00,523.44,523.91,523.14,523.91,1898.0,523.44,523.91,523.14,523.91,1898.0
2025-05-16 14:30:00,523.99,524.03,523.55,523.55,849.0,523.99,524.03,523.55,523.55,849.0
2025-05-16 14:40:00,523.7,524.5,523.69,524.5,1053.0,523.7,524.5,523.69,524.5,1053.0
2025-05-16 14:50:00,524.28,524.58,523.79,523.79,2271.0,524.28,524.58,523.79,523.79,2271.0
2025-05-16 15:00:00,524.35,524.61,524.15,524.15,1577.0,524.35,524.61,524.15,524.15,1577.0
2025-05-16 15:10:00,524.25,524.41,523.96,523.96,1058.0,524.25,524.41,523.96,523.96,1058.0
2025-05-16 15:20:00,523.5,523.7,523.5,523.7,350.0,523.5,523.7,523.5,523.7,350.0
2025-05-16 15:30:00,523.72,523.97,523.58,523.85,2982.0,523.72,523.97,523.58,523.85,2982.0
2025-05-16 15:40:00,523.75,524.76,523.48,524.36,2773.0,523.75,524.76,523.48,524.36,2773.0
2025-05-16 15:50:00,524.17,524.67,523.77,523.86,13670.0,524.17,524.67,523.77,523.86,13670.0
2025-05-19 09:30:00,518.76,520.24,517.83,520.24,7359.0,518.76,520.24,517.83,520.24,7359.0
2025-05-19 09:40:00,521.84,522.09,520.97,520.97,2217.0,521.84,522.09,520.97,520.97,2217.0
2025-05-19 09:50:00,522.12,522.6,522.12,522.59,339.0,522.12,522.6,522.12,522.59,339.0
2025-05-19 10:00:00,523.46,523.71,522.08,522.73,2702.0,523.46,523.71,522.08,522.73,2702.0
2025-05-19 10:10:00,523.22,523.65,523.07,523.07,804.0,523.22,523.65,523.07,523.07,804.0
2025-05-19 10:20:00,523.07,523.07,522.18,522.19,2442.0,523.07,523.07,522.18,522.19,2442.0
2025-05-19 10:30:00,522.21,522.86,522.2,522.38,1759.0,522.21,522.86,522.2,522.38,1759.0
2025-05-19 10:40:00,522.9,522.91,522.24,522.24,758.0,522.9,522.91,522.24,522.24,758.0
2025-05-19 10:50:00,522.24,522.24,522.24,522.24,200.0,522.24,522.24,522.24,522.24,200.0
2025-05-19 11:00:00,522.02,522.88,522.02,522.88,520.0,522.02,522.88,522.02,522.88,520.0
2025-05-19 11:10:00,522.73,522.73,521.5,521.5,3726.0,522.73,522.73,521.5,521.5,3726.0
2025-05-19 11:20:00,522.33,522.33,521.39,521.88,2302.0,522.33,522.33,521.39,521.88,2302.0
2025-05-19 11:30:00,522.45,522.53,522.39,522.39,500.0,522.45,522.53,522.39,522.39,500.0
2025-05-19 11:40:00,523.4,523.46,523.15,523.24,1302.0,523.4,523.46,523.15,523.24,1302.0
2025-05-19 11:50:00,522.66,522.79,522.56,522.79,927.0,522.66,522.79,522.56,522.79,927.0
2025-05-19 12:00:00,522.5,523.32,522.5,522.99,1718.0,522.5,523.32,522.5,522.99,1718.0
2025-05-19 12:10:00,523.06,523.1,522.75,522.82,1273.0,523.06,523.1,522.75,522.82,1273.0
2025-05-19 12:20:00,523.15,524.24,523.15,524.24,1672.0,523.15,524.24,523.15,524.24,1672.0
2025-05-19 12:30:00,523.75,523.77,523.75,523.77,377.0,523.75,523.77,523.75,523.77,377.0
2025-05-19 12:40:00,523.68,523.93,523.68,523.93,420.0,523.68,523.93,523.68,523.93,420.0
2025-05-19 12:50:00,523.58,524.56,523.58,524.21,2320.0,523.58,524.56,523.58,524.21,2320.0
2025-05-19 13:00:00,524.01,524.58,524.01,524.58,1626.0,524.01,524.58,524.01,524.58,1626.0
2025-05-19 13:10:00,524.34,524.6,524.34,524.58,1183.0,524.34,524.6,524.34,524.58,1183.0
2025-05-19 13:20:00,524.14,524.4,524.05,524.38,3419.0,524.14,524.4,524.05,524.38,3419.0
2025-05-19 13:30:00,524.11,524.53,523.79,524.42,3116.0,524.11,524.53,523.79,524.42,3116.0
2025-05-19 13:40:00,524.42,524.46,523.99,524.22,1582.0,524.42,524.46,523.99,524.22,1582.0
2025-05-19 13:50:00,524.11,524.11,522.94,522.94,1729.0,524.11,524.11,522.94,522.94,1729.0
2025-05-19 14:00:00,522.94,522.96,522.55,522.68,2899.0,522.94,522.96,522.55,522.68,2899.0
2025-05-19 14:10:00,522.28,522.28,521.18,521.19,1300.0,522.28,522.28,521.18,521.19,1300.0
2025-05-19 14:20:00,521.24,521.96,521.24,521.95,4629.0,521.24,521.96,521.24,521.95,4629.0
2025-05-19 14:30:00,521.48,522.3,521.35,522.06,1213.0,521.48,522.3,521.35,522.06,1213.0
2025-05-19 14:40:00,522.02,522.02,521.54,521.79,1908.0,522.02,522.02,521.54,521.79,1908.0
2025-05-19 14:50:00,521.96,522.32,521.82,522.3,1541.0,521.96,522.32,521.82,522.3,1541.0
2025-05-19 15:00:00,522.34,522.41,521.02,521.61,2109.0,522.34,522.41,521.02,521.61,2109.0
2025-05-19 15:10:00,521.47,521.55,520.9,521.15,1601.0,521.47,521.55,520.9,521.15,1601.0
2025-05-19 15:20:00,521.15,521.15,520.56,520.9,3917.0,521.15,521.15,520.56,520.9,3917.0
2025-05-19 15:30:00,520.99,521.03,520.49,520.83,2807.0,520.99,521.03,520.49,520.83,2807.0
2025-05-19 15:40:00,521.04,522.01,520.8,521.48,6043.0,521.04,522.01,520.8,521.48,6043.0
2025-05-19 15:50:00,521.48,522.6,521.48,522.03,21522.0,521.48,522.6,521.48,522.03,21522.0
2025-05-20 09:30:00,517.87,522.37,517.87,521.85,7748.0,517.87,522.37,517.87,521.85,7748.0
2025-05-20 09:40:00,520.57,520.96,520.05,520.36,1868.0,520.57,520.96,520.05,520.36,1868.0
2025-05-20 09:50:00,519.49,520.65,519.49,520.06,1320.0,519.49,520.65,519.49,520.06,1320.0
2025-05-20 10:00:00,520.06,520.06,519.31,519.91,3208.0,520.06,520.06,519.31,519.91,3208.0
2025-05-20 10:10:00,519.91,520.24,519.91,520.19,4558.0,519.91,520.24,519.91,520.19,4558.0
2025-05-20 10:20:00,519.56,520.4,519.13,519.13,6998.0,519.56,520.4,519.13,519.13,6998.0
2025-05-20 10:30:00,519.13,519.55,518.52,519.55,2022.0,519.13,519.55,518.52,519.55,2022.0
2025-05-20 10:40:00,519.73,520.04,519.73,519.91,3920.0,519.73,520.04,519.73,519.91,3920.0
2025-05-20 10:50:00,519.9,519.91,518.92,518.92,1461.0,519.9,519.91,518.92,518.92,1461.0
2025-05-20 11:00:00,518.8,519.09,518.73,519.07,700.0,518.8,519.09,518.73,519.07,700.0
2025-05-20 11:10:00,519.07,519.64,518.87,519.17,2809.0,519.07,519.64,518.87,519.17,2809.0
2025-05-20 11:20:00,519.17,519.17,518.94,519.17,800.0,519.17,519.17,518.94,519.17,800.0
2025-05-20 11:30:00,519.19,520.04,519.09,519.52,5288.0,519.19,520.04,519.09,519.52,5288.0
2025-05-20 11:40:00,519.07,519.07,519.05,519.05,716.0,519.07,519.07,519.05,519.05,716.0
2025-05-20 11:50:00,519.18,519.65,519.17,519.65,1823.0,519.18,519.65,519.17,519.65,1823.0
2025-05-20 12:00:00,519.51,519.66,518.73,518.74,1531.0,519.51,519.66,518.73,518.74,1531.0
2025-05-20 12:10:00,518.12,518.55,518.11,518.37,710.0,518.12,518.55,518.11,518.37,710.0
2025-05-20 12:20:00,518.37,518.37,517.38,517.38,1663.0,518.37,518.37,517.38,517.38,1663.0
2025-05-20 12:30:00,518.0,518.1,517.74,518.0,900.0,518.0,518.1,517.74,518.0,900.0
2025-05-20 12:40:00,518.0,518.03,517.7,517.77,1826.0,518.0,518.03,517.7,517.77,1826.0
2025-05-20 12:50:00,517.59,518.24,517.42,518.14,3774.0,517.59,518.24,517.42,518.14,3774.0
2025-05-20 13:00:00,518.17,518.17,518.05,518.17,2287.0,518.17,518.17,518.05,518.17,2287.0
2025-05-20 13:10:00,518.28,518.5,518.28,518.44,620.0,518.28,518.5,518.28,518.44,620.0
2025-05-20 13:20:00,518.3,518.44,518.28,518.28,400.0,518.3,518.44,518.28,518.28,400.0
2025-05-20 13:30:00,518.59,518.59,517.83,518.18,2890.0,518.59,518.59,517.83,518.18,2890.0
2025-05-20 13:40:00,518.34,518.53,518.18,518.18,800.0,518.34,518.53,518.18,518.18,800.0
2025-05-20 13:50:00,518.29,518.7,518.29,518.52,1488.0,518.29,518.7,518.29,518.52,1488.0
2025-05-20 14:00:00,518.55,518.68,518.05,518.05,1920.0,518.55,518.68,518.05,518.05,1920.0
2025-05-20 14:10:00,518.29,518.34,517.8,518.0,3679.0,518.29,518.34,517.8,518.0,3679.0
2025-05-20 14:20:00,517.79,517.79,516.59,517.0,5591.0,517.79,517.79,516.59,517.0,5591.0
2025-05-20 14:30:00,516.83,517.73,516.83,517.65,7357.0,516.83,517.73,516.83,517.65,7357.0
2025-05-20 14:40:00,517.58,517.66,517.1,517.45,1848.0,517.58,517.66,517.1,517.45,1848.0
2025-05-20 14:50:00,517.77,518.24,517.42,518.02,2514.0,517.77,518.24,517.42,518.02,2514.0
2025-05-20 15:00:00,517.67,517.76,516.46,517.22,3816.0,517.67,517.76,516.46,517.22,3816.0
2025-05-20 15:10:00,517.09,517.7,516.69,517.7,2846.0,517.09,517.7,516.69,517.7,2846.0
2025-05-20 15:20:00,517.99,518.17,517.36,517.36,5544.0,517.99,518.17,517.36,517.36,5544.0
2025-05-20 15:30:00,517.63,518.24,517.63,518.05,2591.0,517.63,518.24,517.63,518.05,2591.0
2025-05-20 15:40:00,518.05,518.2,517.8,518.07,12350.0,518.05,518.2,517.8,518.07,12350.0
2025-05-20 15:50:00,517.77,519.05,517.64,518.54,44504.0,517.77,519.05,517.64,518.54,44504.0
2025-05-21 09:30:00,513.87,514.97,513.82,513.83,6957.0,513.87,514.97,513.82,513.83,6957.0
2025-05-21 09:40:00,515.49,515.49,515.11,515.31,303.0,515.49,515.49,515.11,515.31,303.0
2025-05-21 09:50:00,515.45,515.85,515.45,515.85,365.0,515.45,515.85,515.45,515.85,365.0
2025-05-21 10:00:00,515.45,516.36,514.72,514.75,4982.0,515.45,516.36,514.72,514.75,4982.0
2025-05-21 10:10:00,514.74,515.19,514.7,514.91,2799.0,514.74,515.19,514.7,514.91,2799.0
2025-05-21 10:20:00,515.34,515.84,514.47,514.47,1970.0,515.34,515.84,514.47,514.47,1970.0
2025-05-21 10:30:00,513.79,513.79,512.66,513.13,3126.0,513.79,513.79,512.66,513.13,3126.0
2025-05-21 10:40:00,513.88,514.27,512.66,513.57,4738.0,513.88,514.27,512.66,513.57,4738.0
2025-05-21 10:50:00,513.54,516.2,513.54,514.98,6539.0,513.54,516.2,513.54,514.98,6539.0
2025-05-21 11:00:00,514.81,515.42,514.27,514.67,3260.0,514.81,515.42,514.27,514.67,3260.0
2025-05-21 11:10:00,515.0,515.55,514.4,514.4,6914.0,515.0,515.55,514.4,514.4,6914.0
2025-05-21 11:20:00,514.46,515.74,514.36,515.5,9313.0,514.46,515.74,514.36,515.5,9313.0
2025-05-21 11:30:00,515.58,516.17,515.38,515.78,5491.0,515.58,516.17,515.38,515.78,5491.0
2025-05-21 11:40:00,515.79,516.73,515.42,516.35,9868.0,515.79,516.73,515.42,516.35,9868.0
2025-05-21 11:50:00,516.31,516.93,516.29,516.93,1333.0,516.31,516.93,516.29,516.93,1333.0
2025-05-21 12:00:00,516.96,516.96,516.39,516.4,3499.0,516.96,516.96,516.39,516.4,3499.0
2025-05-21 12:10:00,516.7,517.01,516.61,517.01,1477.0,516.7,517.01,516.61,517.01,1477.0
2025-05-21 12:20:00,516.98,517.25,516.65,516.66,1645.0,516.98,517.25,516.65,516.66,1645.0
2025-05-21 12:30:00,517.27,517.31,516.56,516.56,4001.0,517.27,517.31,516.56,516.56,4001.0
2025-05-21 12:40:00,516.56,517.93,516.56,517.63,4372.0,516.56,517.93,516.56,517.63,4372.0
2025-05-21 12:50:00,517.61,518.4,517.61,517.76,7663.0,517.61,518.4,517.61,517.76,7663.0
2025-05-21 13:00:00,517.76,518.15,517.24,517.25,9394.0,517.76,518.15,517.24,517.25,9394.0
2025-05-21 13:10:00,517.2,517.4,514.36,514.61,18694.0,517.2,517.4,514.36,514.61,18694.0
2025-05-21 13:20:00,514.64,514.65,511.02,511.34,9685.0,514.64,514.65,511.02,511.34,9685.0
2025-05-21 13:30:00,511.34,513.31,510.69,512.76,4582.0,511.34,513.31,510.69,512.76,4582.0
2025-05-21 13:40:00,514.09,514.09,512.82,513.36,6254.0,514.09,514.09,512.82,513.36,6254.0
2025-05-21 13:50:00,513.76,513.78,512.51,512.91,22211.0,513.76,513.78,512.51,512.91,22211.0
2025-05-21 14:00:00,513.12,513.12,511.2,512.17,6482.0,513.12,513.12,511.2,512.17,6482.0
2025-05-21 14:10:00,511.94,512.34,511.7,511.85,5154.0,511.94,512.34,511.7,511.85,5154.0
2025-05-21 14:20:00,511.98,513.05,511.5,512.69,17484.0,511.98,513.05,511.5,512.69,17484.0
2025-05-21 14:30:00,512.68,513.93,512.68,513.09,8818.0,512.68,513.93,512.68,513.09,8818.0
2025-05-21 14:40:00,513.09,513.55,512.63,512.64,5284.0,513.09,513.55,512.63,512.64,5284.0
2025-05-21 14:50:00,512.63,512.9,511.71,512.48,5016.0,512.63,512.9,511.71,512.48,5016.0
2025-05-21 15:00:00,512.31,512.66,511.43,511.43,7176.0,512.31,512.66,511.43,511.43,7176.0
2025-05-21 15:10:00,511.45,512.07,510.91,511.18,6692.0,511.45,512.07,510.91,511.18,6692.0
2025-05-21 15:20:00,511.27,511.27,510.04,510.38,4519.0,511.27,511.27,510.04,510.38,4519.0
2025-05-21 15:30:00,510.32,511.81,510.12,511.73,7211.0,510.32,511.81,510.12,511.73,7211.0
2025-05-21 15:40:00,511.73,512.78,511.59,512.32,16669.0,511.73,512.78,511.59,512.32,16669.0
2025-05-21 15:50:00,512.43,512.67,510.97,511.29,119323.0,512.43,512.67,510.97,511.29,119323.0
2025-05-22 09:30:00,510.79,511.87,510.39,510.63,7319.0,510.79,511.87,510.39,510.63,7319.0
2025-05-22 09:40:00,510.71,511.53,510.47,510.48,3820.0,510.71,511.53,510.47,510.48,3820.0
2025-05-22 09:50:00,510.48,511.07,510.35,510.91,2367.0,510.48,511.07,510.35,510.91,2367.0
2025-05-22 10:00:00,510.51,511.95,510.51,511.95,1072.0,510.51,511.95,510.51,511.95,1072.0
2025-05-22 10:10:00,512.37,513.33,511.61,513.33,11364.0,512.37,513.33,511.61,513.33,11364.0
2025-05-22 10:20:00,512.93,512.94,510.32,510.72,26791.0,512.93,512.94,510.32,510.72,26791.0
2025-05-22 10:30:00,511.26,511.73,510.32,511.44,3227.0,511.26,511.73,510.32,511.44,3227.0
2025-05-22 10:40:00,511.1,511.9,510.11,510.11,6408.0,511.1,511.9,510.11,510.11,6408.0
2025-05-22 10:50:00,509.84,510.16,508.69,509.47,2402.0,509.84,510.16,508.69,509.47,2402.0
2025-05-22 11:00:00,509.72,511.5,509.52,511.49,4128.0,509.72,511.5,509.52,511.49,4128.0
2025-05-22 11:10:00,511.12,511.26,509.65,509.65,2504.0,511.12,511.26,509.65,509.65,2504.0
2025-05-22 11:20:00,510.22,510.91,508.75,508.75,7059.0,510.22,510.91,508.75,508.75,7059.0
2025-05-22 11:30:00,509.59,510.41,508.34,510.41,2822.0,509.59,510.41,508.34,510.41,2822.0
2025-05-22 11:40:00,510.44,510.44,508.81,509.73,10809.0,510.44,510.44,508.81,509.73,10809.0
2025-05-22 11:50:00,509.7,510.18,509.38,509.81,2078.0,509.7,510.18,509.38,509.81,2078.0
2025-05-22 12:00:00,509.9,510.39,509.42,510.24,1000.0,509.9,510.39,509.42,510.24,1000.0
2025-05-22 12:10:00,510.21,511.03,509.9,509.9,3512.0,510.21,511.03,509.9,509.9,3512.0
2025-05-22 12:20:00,510.23,510.29,509.92,509.99,1000.0,510.23,510.29,509.92,509.99,1000.0
2025-05-22 12:30:00,510.28,510.28,509.35,509.45,4288.0,510.28,510.28,509.35,509.45,4288.0
2025-05-22 12:40:00,509.84,509.84,508.73,509.07,2899.0,509.84,509.84,508.73,509.07,2899.0
2025-05-22 12:50:00,508.76,508.84,507.77,507.95,2529.0,508.76,508.84,507.77,507.95,2529.0
2025-05-22 13:00:00,507.95,507.95,506.85,506.99,1600.0,507.95,507.95,506.85,506.99,1600.0
2025-05-22 13:10:00,507.11,508.69,506.85,508.69,3800.0,507.11,508.69,506.85,508.69,3800.0
2025-05-22 13:20:00,508.68,509.55,508.68,509.14,1596.0,508.68,509.55,508.68,509.14,1596.0
2025-05-22 13:30:00,509.14,509.14,508.71,508.79,1175.0,509.14,509.14,508.71,508.79,1175.0
2025-05-22 13:40:00,508.65,508.84,507.68,507.81,4131.0,508.65,508.84,507.68,507.81,4131.0
2025-05-22 13:50:00,507.81,508.41,507.56,507.91,1300.0,507.81,508.41,507.56,507.91,1300.0
2025-05-22 14:00:00,507.55,507.91,507.54,507.62,1449.0,507.55,507.91,507.54,507.62,1449.0
2025-05-22 14:10:00,507.79,508.56,507.78,508.22,1599.0,507.79,508.56,507.78,508.22,1599.0
2025-05-22 14:20:00,508.64,509.05,508.24,508.53,3962.0,508.64,509.05,508.24,508.53,3962.0
2025-05-22 14:30:00,508.67,508.9,508.19,508.19,3336.0,508.67,508.9,508.19,508.19,3336.0
2025-05-22 14:40:00,508.12,508.33,507.87,508.23,3332.0,508.12,508.33,507.87,508.23,3332.0
2025-05-22 14:50:00,508.23,508.98,508.22,508.98,1719.0,508.23,508.98,508.22,508.98,1719.0
2025-05-22 15:00:00,508.98,509.25,508.66,508.66,2118.0,508.98,509.25,508.66,508.66,2118.0
2025-05-22 15:10:00,508.66,510.02,508.65,510.02,3783.0,508.66,510.02,508.65,510.02,3783.0
2025-05-22 15:20:00,510.11,510.54,509.74,510.54,3607.0,510.11,510.54,509.74,510.54,3607.0
2025-05-22 15:30:00,510.32,510.42,509.92,510.1,3875.0,510.32,510.42,509.92,510.1,3875.0
2025-05-22 15:40:00,510.15,510.31,509.45,509.74,3603.0,510.15,510.31,509.45,509.74,3603.0
2025-05-22 15:50:00,510.15,510.29,507.7,507.97,21077.0,510.15,510.29,507.7,507.97,21077.0
2025-05-23 09:30:00,499.64,502.27,499.64,502.27,6438.0,499.64,502.27,499.64,502.27,6438.0
2025-05-23 09:40:00,502.27,503.25,500.99,502.16,2131.0,502.27,503.25,500.99,502.16,2131.0
2025-05-23 09:50:00,502.16,503.15,501.98,501.98,1831.0,502.16,503.15,501.98,501.98,1831.0
2025-05-23 10:00:00,502.8,503.34,501.98,502.63,4336.0,502.8,503.34,501.98,502.63,4336.0
2025-05-23 10:10:00,502.09,503.29,501.98,502.12,3103.0,502.09,503.29,501.98,502.12,3103.0
2025-05-23 10:20:00,501.98,503.27,501.97,502.83,3237.0,501.98,503.27,501.97,502.83,3237.0
2025-05-23 10:30:00,503.04,504.47,503.04,504.06,1610.0,503.04,504.47,503.04,504.06,1610.0
2025-05-23 10:40:00,504.56,505.17,504.2,505.15,2150.0,504.56,505.17,504.2,505.15,2150.0
2025-05-23 10:50:00,504.6,504.71,503.56,503.96,3126.0,504.6,504.71,503.56,503.96,3126.0
2025-05-23 11:00:00,503.97,504.56,503.51,503.56,3033.0,503.97,504.56,503.51,503.56,3033.0
2025-05-23 11:10:00,503.54,504.0,502.85,504.0,1600.0,503.54,504.0,502.85,504.0,1600.0
2025-05-23 11:20:00,504.04,504.11,504.04,504.11,432.0,504.04,504.11,504.04,504.11,432.0
2025-05-23 11:30:00,504.56,505.63,504.44,505.16,3184.0,504.56,505.63,504.44,505.16,3184.0
2025-05-23 11:40:00,505.43,505.43,504.37,504.45,3868.0,505.43,505.43,504.37,504.45,3868.0
2025-05-23 11:50:00,505.06,505.07,504.2,504.21,1600.0,505.06,505.07,504.2,504.21,1600.0
2025-05-23 12:00:00,504.21,504.7,504.0,504.1,1850.0,504.21,504.7,504.0,504.1,1850.0
2025-05-23 12:10:00,504.44,504.56,504.36,504.36,387.0,504.44,504.56,504.36,504.36,387.0
2025-05-23 12:20:00,504.38,505.16,504.38,505.16,714.0,504.38,505.16,504.38,505.16,714.0
2025-05-23 12:30:00,505.06,505.2,504.51,505.2,2068.0,505.06,505.2,504.51,505.2,2068.0
2025-05-23 12:40:00,505.16,505.91,505.03,505.91,1442.0,505.16,505.91,505.03,505.91,1442.0
2025-05-23 12:50:00,506.09,506.14,505.26,505.33,8517.0,506.09,506.14,505.26,505.33,8517.0
2025-05-23 13:00:00,505.27,505.75,505.21,505.75,1794.0,505.27,505.75,505.21,505.75,1794.0
2025-05-23 13:10:00,505.57,505.88,504.98,505.85,9105.0,505.57,505.88,504.98,505.85,9105.0
2025-05-23 13:20:00,505.89,506.1,505.89,506.1,1108.0,505.89,506.1,505.89,506.1,1108.0
2025-05-23 13:30:00,506.1,506.1,506.1,506.1,0.0,506.1,506.1,506.1,506.1,0.0
2025-05-23 13:40:00,505.92,506.65,505.91,506.62,1520.0,505.92,506.65,505.91,506.62,1520.0
2025-05-23 13:50:00,506.68,507.05,506.27,506.27,1594.0,506.68,507.05,506.27,506.27,1594.0
2025-05-23 14:00:00,506.68,507.61,506.68,507.05,1662.0,506.68,507.61,506.68,507.05,1662.0
2025-05-23 14:10:00,507.05,507.33,506.87,506.89,2655.0,507.05,507.33,506.87,506.89,2655.0
2025-05-23 14:20:00,506.86,506.86,506.08,506.23,1998.0,506.86,506.86,506.08,506.23,1998.0
2025-05-23 14:30:00,506.52,507.07,506.49,506.8,1469.0,506.52,507.07,506.49,506.8,1469.0
2025-05-23 14:40:00,506.57,507.01,506.55,506.81,1222.0,506.57,507.01,506.55,506.81,1222.0
2025-05-23 14:50:00,507.1,507.1,506.81,506.82,2291.0,507.1,507.1,506.81,506.82,2291.0
2025-05-23 15:00:00,506.84,507.13,506.83,507.13,432.0,506.84,507.13,506.83,507.13,432.0
2025-05-23 15:10:00,507.06,507.78,506.97,507.17,2551.0,507.06,507.78,506.97,507.17,2551.0
2025-05-23 15:20:00,506.94,506.94,505.76,505.79,3590.0,506.94,506.94,505.76,505.79,3590.0
2025-05-23 15:30:00,505.65,505.89,505.1,505.35,4279.0,505.65,505.89,505.1,505.35,4279.0
2025-05-23 15:40:00,505.46,505.96,505.17,505.17,4218.0,505.46,505.96,505.17,505.17,4218.0
2025-05-23 15:50:00,504.89,505.55,503.83,504.47,21456.0,504.89,505.55,503.83,504.47,21456.0
2025-05-27 09:30:00,512.88,512.88,508.76,509.45,6496.0,512.88,512.88,508.76,509.45,6496.0
2025-05-27 09:40:00,508.43,511.29,508.43,509.95,5461.0,508.43,511.29,508.43,509.95,5461.0
2025-05-27 09:50:00,509.14,510.79,509.14,510.79,3544.0,509.14,510.79,509.14,510.79,3544.0
2025-05-27 10:00:00,510.78,511.6,510.77,511.08,2316.0,510.78,511.6,510.77,511.08,2316.0
2025-05-27 10:10:00,511.26,511.93,510.85,511.72,7284.0,511.26,511.93,510.85,511.72,7284.0
2025-05-27 10:20:00,512.41,512.93,512.33,512.51,2934.0,512.41,512.93,512.33,512.51,2934.0
2025-05-27 10:30:00,512.55,512.57,511.24,511.43,1763.0,512.55,512.57,511.24,511.43,1763.0
2025-05-27 10:40:00,511.43,512.61,511.43,512.61,1859.0,511.43,512.61,511.43,512.61,1859.0
2025-05-27 10:50:00,512.31,512.37,511.88,512.06,1620.0,512.31,512.37,511.88,512.06,1620.0
2025-05-27 11:00:00,512.06,512.73,511.87,512.27,2812.0,512.06,512.73,511.87,512.27,2812.0
2025-05-27 11:10:00,512.28,513.27,512.28,513.02,1488.0,512.28,513.27,512.28,513.02,1488.0
2025-05-27 11:20:00,513.02,513.81,513.02,513.7,3220.0,513.02,513.81,513.02,513.7,3220.0
2025-05-27 11:30:00,513.74,514.14,513.73,513.89,2712.0,513.74,514.14,513.73,513.89,2712.0
2025-05-27 11:40:00,513.89,514.21,513.89,514.21,720.0,513.89,514.21,513.89,514.21,720.0
2025-05-27 11:50:00,514.22,514.76,514.03,514.32,2980.0,514.22,514.76,514.03,514.32,2980.0
2025-05-27 12:00:00,514.33,514.93,514.32,514.65,2332.0,514.33,514.93,514.32,514.65,2332.0
2025-05-27 12:10:00,514.66,514.66,514.32,514.58,3788.0,514.66,514.66,514.32,514.58,3788.0
2025-05-27 12:20:00,514.84,515.01,514.62,514.98,3923.0,514.84,515.01,514.62,514.98,3923.0
2025-05-27 12:30:00,515.07,515.73,515.06,515.73,8892.0,515.07,515.73,515.06,515.73,8892.0
2025-05-27 12:40:00,515.89,516.31,515.75,515.75,2760.0,515.89,516.31,515.75,515.75,2760.0
2025-05-27 12:50:00,515.88,515.88,515.28,515.29,1700.0,515.88,515.88,515.28,515.29,1700.0
2025-05-27 13:00:00,515.47,515.56,515.47,515.56,785.0,515.47,515.56,515.47,515.56,785.0
2025-05-27 13:10:00,515.57,516.07,515.56,516.07,1710.0,515.57,516.07,515.56,516.07,1710.0
2025-05-27 13:20:00,516.43,516.54,516.11,516.22,1701.0,516.43,516.54,516.11,516.22,1701.0
2025-05-27 13:30:00,516.06,516.49,516.06,516.36,1847.0,516.06,516.49,516.06,516.36,1847.0
2025-05-27 13:40:00,516.41,516.52,516.11,516.51,1452.0,516.41,516.52,516.11,516.51,1452.0
2025-05-27 13:50:00,516.61,517.45,516.61,517.39,1214.0,516.61,517.45,516.61,517.39,1214.0
2025-05-27 14:00:00,517.4,517.41,516.82,517.32,2371.0,517.4,517.41,516.82,517.32,2371.0
2025-05-27 14:10:00,517.32,517.74,517.22,517.5,3110.0,517.32,517.74,517.22,517.5,3110.0
2025-05-27 14:20:00,517.2,517.21,517.07,517.2,1121.0,517.2,517.21,517.07,517.2,1121.0
2025-05-27 14:30:00,517.38,517.77,517.37,517.76,2944.0,517.38,517.77,517.37,517.76,2944.0
2025-05-27 14:40:00,517.76,517.96,517.52,517.77,2916.0,517.76,517.96,517.52,517.77,2916.0
2025-05-27 14:50:00,517.7,517.85,517.35,517.44,6939.0,517.7,517.85,517.35,517.44,6939.0
2025-05-27 15:00:00,517.44,517.6,517.42,517.47,2700.0,517.44,517.6,517.42,517.47,2700.0
2025-05-27 15:10:00,517.47,517.55,517.16,517.26,3785.0,517.47,517.55,517.16,517.26,3785.0
2025-05-27 15:20:00,517.26,517.6,517.26,517.51,3610.0,517.26,517.6,517.26,517.51,3610.0
2025-05-27 15:30:00,517.27,517.57,517.08,517.33,5954.0,517.27,517.57,517.08,517.33,5954.0
2025-05-27 15:40:00,517.38,517.55,516.71,516.72,3977.0,517.38,517.55,516.71,516.72,3977.0
2025-05-27 15:50:00,517.03,517.61,517.01,517.5,24707.0,517.03,517.61,517.01,517.5,24707.0
2025-05-28 09:30:00,517.87,517.88,516.52,516.69,1747.0,517.87,517.88,516.52,516.69,1747.0
2025-05-28 09:40:00,517.34,518.17,517.04,517.93,2450.0,517.34,518.17,517.04,517.93,2450.0
2025-05-28 09:50:00,517.38,517.88,516.79,517.84,1444.0,517.38,517.88,516.79,517.84,1444.0
2025-05-28 10:00:00,517.88,517.88,516.69,516.69,735.0,517.88,517.88,516.69,516.69,735.0
2025-05-28 10:10:00,516.31,516.31,515.62,515.77,1263.0,516.31,516.31,515.62,515.77,1263.0
2025-05-28 10:20:00,515.65,515.66,514.94,514.94,1006.0,515.65,515.66,514.94,514.94,1006.0
2025-05-28 10:30:00,514.73,515.1,514.73,514.97,860.0,514.73,515.1,514.73,514.97,860.0
2025-05-28 10:40:00,514.79,514.79,513.66,514.21,872.0,514.79,514.79,513.66,514.21,872.0
2025-05-28 10:50:00,514.4,514.41,513.97,514.21,761.0,514.4,514.41,513.97,514.21,761.0
2025-05-28 11:00:00,514.21,514.32,513.39,513.39,3954.0,514.21,514.32,513.39,513.39,3954.0
2025-05-28 11:10:00,513.27,513.3,512.97,513.3,969.0,513.27,513.3,512.97,513.3,969.0
2025-05-28 11:20:00,513.31,513.4,511.96,511.96,3293.0,513.31,513.4,511.96,511.96,3293.0
2025-05-28 11:30:00,512.01,512.01,511.3,511.94,4305.0,512.01,512.01,511.3,511.94,4305.0
2025-05-28 11:40:00,511.8,511.8,511.38,511.56,1400.0,511.8,511.8,511.38,511.56,1400.0
2025-05-28 11:50:00,511.66,512.23,511.63,512.02,4204.0,511.66,512.23,511.63,512.02,4204.0
2025-05-28 12:00:00,512.21,512.4,511.88,511.88,856.0,512.21,512.4,511.88,511.88,856.0
2025-05-28 12:10:00,512.29,512.29,511.93,512.01,300.0,512.29,512.29,511.93,512.01,300.0
2025-05-28 12:20:00,512.01,512.28,511.81,512.02,716.0,512.01,512.28,511.81,512.02,716.0
2025-05-28 12:30:00,511.9,512.18,511.3,511.94,3754.0,511.9,512.18,511.3,511.94,3754.0
2025-05-28 12:40:00,511.94,511.94,511.94,511.94,100.0,511.94,511.94,511.94,511.94,100.0
2025-05-28 12:50:00,512.11,512.11,512.1,512.11,100.0,512.11,512.11,512.1,512.11,100.0
2025-05-28 13:00:00,511.67,512.74,511.67,512.74,3339.0,511.67,512.74,511.67,512.74,3339.0
2025-05-28 13:10:00,512.9,512.9,512.52,512.87,1197.0,512.9,512.9,512.52,512.87,1197.0
2025-05-28 13:20:00,513.04,513.06,512.17,512.18,1242.0,513.04,513.06,512.17,512.18,1242.0
2025-05-28 13:30:00,512.26,512.35,511.86,512.35,1745.0,512.26,512.35,511.86,512.35,1745.0
2025-05-28 13:40:00,512.11,512.11,511.82,511.95,722.0,512.11,512.11,511.82,511.95,722.0
2025-05-28 13:50:00,511.95,512.3,511.79,512.14,1471.0,511.95,512.3,511.79,512.14,1471.0
2025-05-28 14:00:00,512.48,512.59,512.02,512.02,1258.0,512.48,512.59,512.02,512.02,1258.0
2025-05-28 14:10:00,512.03,512.49,512.0,512.38,1853.0,512.03,512.49,512.0,512.38,1853.0
2025-05-28 14:20:00,512.1,512.38,512.07,512.27,723.0,512.1,512.38,512.07,512.27,723.0
2025-05-28 14:30:00,512.49,512.74,512.49,512.52,2395.0,512.49,512.74,512.49,512.52,2395.0
2025-05-28 14:40:00,512.52,512.57,512.17,512.4,1204.0,512.52,512.57,512.17,512.4,1204.0
2025-05-28 14:50:00,512.25,512.26,510.54,512.15,2400.0,512.25,512.26,510.54,512.15,2400.0
2025-05-28 15:00:00,512.06,512.92,512.06,512.79,4342.0,512.06,512.92,512.06,512.79,4342.0
2025-05-28 15:10:00,512.56,512.56,511.92,511.92,903.0,512.56,512.56,511.92,511.92,903.0
2025-05-28 15:20:00,512.12,512.25,511.73,511.97,1815.0,512.12,512.25,511.73,511.97,1815.0
2025-05-28 15:30:00,511.96,511.96,511.01,511.02,1700.0,511.96,511.96,511.01,511.02,1700.0
2025-05-28 15:40:00,510.72,511.28,510.65,510.77,2366.0,510.72,511.28,510.65,510.77,2366.0
2025-05-28 15:50:00,510.87,510.87,509.57,510.34,19303.0,510.87,510.87,509.57,510.34,19303.0
2025-05-29 09:30:00,512.68,512.68,510.24,511.1,8244.0,512.68,512.68,510.24,511.1,8244.0
2025-05-29 09:40:00,511.92,513.09,511.89,512.56,6143.0,511.92,513.09,511.89,512.56,6143.0
2025-05-29 09:50:00,512.51,513.64,511.38,512.53,10779.0,512.51,513.64,511.38,512.53,10779.0
2025-05-29 10:00:00,512.94,513.76,511.24,511.24,7692.0,512.94,513.76,511.24,511.24,7692.0
2025-05-29 10:10:00,511.25,511.25,510.0,510.0,1910.0,511.25,511.25,510.0,510.0,1910.0
2025-05-29 10:20:00,509.64,510.53,509.63,510.32,1989.0,509.64,510.53,509.63,510.32,1989.0
2025-05-29 10:30:00,510.72,510.81,509.06,509.74,2505.0,510.72,510.81,509.06,509.74,2505.0
2025-05-29 10:40:00,508.9,510.34,508.68,510.34,8896.0,508.9,510.34,508.68,510.34,8896.0
2025-05-29 10:50:00,510.23,511.56,510.22,510.88,1947.0,510.23,511.56,510.22,510.88,1947.0
2025-05-29 11:00:00,510.88,511.44,510.0,510.24,11003.0,510.88,511.44,510.0,510.24,11003.0
2025-05-29 11:10:00,510.24,510.83,510.23,510.49,679.0,510.24,510.83,510.23,510.49,679.0
2025-05-29 11:20:00,510.87,511.76,510.86,511.39,892.0,510.87,511.76,510.86,511.39,892.0
2025-05-29 11:30:00,511.05,511.05,509.45,510.22,4455.0,511.05,511.05,509.45,510.22,4455.0
2025-05-29 11:40:00,509.85,510.89,509.83,510.21,2353.0,509.85,510.89,509.83,510.21,2353.0
2025-05-29 11:50:00,510.69,510.83,508.13,508.51,1580.0,510.69,510.83,508.13,508.51,1580.0
2025-05-29 12:00:00,508.08,508.52,507.83,508.26,906.0,508.08,508.52,507.83,508.26,906.0
2025-05-29 12:10:00,508.76,509.26,508.75,509.26,400.0,508.76,509.26,508.75,509.26,400.0
2025-05-29 12:20:00,509.23,509.55,509.23,509.47,1350.0,509.23,509.55,509.23,509.47,1350.0
2025-05-29 12:30:00,509.54,509.8,508.93,509.39,1345.0,509.54,509.8,508.93,509.39,1345.0
2025-05-29 12:40:00,509.47,509.82,509.29,509.3,1784.0,509.47,509.82,509.29,509.3,1784.0
2025-05-29 12:50:00,509.41,509.81,509.4,509.81,809.0,509.41,509.81,509.4,509.81,809.0
2025-05-29 13:00:00,509.92,510.46,509.68,509.86,1808.0,509.92,510.46,509.68,509.86,1808.0
2025-05-29 13:10:00,509.48,509.86,509.48,509.86,700.0,509.48,509.86,509.48,509.86,700.0
2025-05-29 13:20:00,509.88,509.88,508.9,508.9,2620.0,509.88,509.88,508.9,508.9,2620.0
2025-05-29 13:30:00,509.19,509.63,509.04,509.53,980.0,509.19,509.63,509.04,509.53,980.0
2025-05-29 13:40:00,509.81,509.91,509.61,509.62,606.0,509.81,509.91,509.61,509.62,606.0
2025-05-29 13:50:00,509.63,509.99,509.2,509.2,1812.0,509.63,509.99,509.2,509.2,1812.0
2025-05-29 14:00:00,509.2,510.34,509.2,510.06,2398.0,509.2,510.34,509.2,510.06,2398.0
2025-05-29 14:10:00,509.66,510.2,509.42,509.42,3194.0,509.66,510.2,509.42,509.42,3194.0
2025-05-29 14:20:00,509.24,509.46,509.12,509.12,1535.0,509.24,509.46,509.12,509.12,1535.0
2025-05-29 14:30:00,509.44,510.19,509.44,510.07,759.0,509.44,510.19,509.44,510.07,759.0
2025-05-29 14:40:00,510.07,510.72,510.07,510.42,2975.0,510.07,510.72,510.07,510.42,2975.0
2025-05-29 14:50:00,510.53,510.53,509.76,510.04,7501.0,510.53,510.53,509.76,510.04,7501.0
2025-05-29 15:00:00,510.09,510.22,509.52,509.98,3353.0,510.09,510.22,509.52,509.98,3353.0
2025-05-29 15:10:00,509.83,509.87,509.43,509.66,1412.0,509.83,509.87,509.43,509.66,1412.0
2025-05-29 15:20:00,509.86,509.94,509.45,509.45,4664.0,509.86,509.94,509.45,509.45,4664.0
2025-05-29 15:30:00,509.48,509.77,509.28,509.76,1957.0,509.48,509.77,509.28,509.76,1957.0
2025-05-29 15:40:00,509.65,509.87,509.28,509.58,12286.0,509.65,509.87,509.28,509.58,12286.0
2025-05-29 15:50:00,509.87,510.17,508.9,509.76,21253.0,509.87,510.17,508.9,509.76,21253.0
2025-05-30 09:30:00,508.25,508.25,505.05,505.06,4770.0,508.25,508.25,505.05,505.06,4770.0
2025-05-30 09:40:00,505.1,506.25,505.1,505.73,700.0,505.1,506.25,505.1,505.73,700.0
2025-05-30 09:50:00,505.54,506.84,505.03,505.03,1172.0,505.54,506.84,505.03,505.03,1172.0
2025-05-30 10:00:00,505.69,507.58,505.68,507.33,1081.0,505.69,507.58,505.68,507.33,1081.0
2025-05-30 10:10:00,507.33,509.22,507.32,508.66,2402.0,507.33,509.22,507.32,508.66,2402.0
2025-05-30 10:20:00,508.51,508.51,508.39,508.43,485.0,508.51,508.51,508.39,508.43,485.0
2025-05-30 10:30:00,508.99,508.99,508.11,508.85,2252.0,508.99,508.99,508.11,508.85,2252.0
2025-05-30 10:40:00,508.97,508.97,508.05,508.54,1721.0,508.97,508.97,508.05,508.54,1721.0
2025-05-30 10:50:00,508.41,508.9,508.27,508.28,2415.0,508.41,508.9,508.27,508.28,2415.0
2025-05-30 11:00:00,508.4,509.43,508.13,509.43,2558.0,508.4,509.43,508.13,509.43,2558.0
2025-05-30 11:10:00,509.32,509.4,508.75,508.75,1216.0,509.32,509.4,508.75,508.75,1216.0
2025-05-30 11:20:00,509.02,510.51,509.02,510.47,3211.0,509.02,510.51,509.02,510.47,3211.0
2025-05-30 11:30:00,510.19,510.19,509.26,509.3,1824.0,510.19,510.19,509.26,509.3,1824.0
2025-05-30 11:40:00,509.11,509.5,508.58,509.5,1379.0,509.11,509.5,508.58,509.5,1379.0
2025-05-30 11:50:00,509.29,509.73,509.29,509.73,916.0,509.29,509.73,509.29,509.73,916.0
2025-05-30 12:00:00,509.34,509.88,509.02,509.88,3160.0,509.34,509.88,509.02,509.88,3160.0
2025-05-30 12:10:00,509.68,509.86,509.15,509.15,500.0,509.68,509.86,509.15,509.15,500.0
2025-05-30 12:20:00,509.4,509.4,507.47,507.6,2470.0,509.4,509.4,507.47,507.6,2470.0
2025-05-30 12:30:00,507.08,507.12,505.78,507.12,1800.0,507.08,507.12,505.78,507.12,1800.0
2025-05-30 12:40:00,507.65,508.19,506.68,507.13,2208.0,507.65,508.19,506.68,507.13,2208.0
2025-05-30 12:50:00,506.76,506.99,506.52,506.52,1620.0,506.76,506.99,506.52,506.52,1620.0
2025-05-30 13:00:00,506.64,507.87,506.64,507.87,3060.0,506.64,507.87,506.64,507.87,3060.0
2025-05-30 13:10:00,507.56,508.11,507.33,508.11,3340.0,507.56,508.11,507.33,508.11,3340.0
2025-05-30 13:20:00,507.97,507.97,507.27,507.74,1246.0,507.97,507.97,507.27,507.74,1246.0
2025-05-30 13:30:00,508.4,508.62,508.0,508.62,1020.0,508.4,508.62,508.0,508.62,1020.0
2025-05-30 13:40:00,508.41,508.79,507.94,508.01,5180.0,508.41,508.79,507.94,508.01,5180.0
2025-05-30 13:50:00,508.01,508.57,507.43,507.43,8703.0,508.01,508.57,507.43,507.43,8703.0
2025-05-30 14:00:00,507.69,508.52,507.63,508.52,16284.0,507.69,508.52,507.63,508.52,16284.0
2025-05-30 14:10:00,508.52,508.79,507.83,508.66,34897.0,508.52,508.79,507.83,508.66,34897.0
2025-05-30 14:20:00,508.52,508.8,508.23,508.42,15669.0,508.52,508.8,508.23,508.42,15669.0
2025-05-30 14:30:00,508.27,509.26,508.21,508.74,7346.0,508.27,509.26,508.21,508.74,7346.0
2025-05-30 14:40:00,508.63,508.89,508.42,508.72,1316.0,508.63,508.89,508.42,508.72,1316.0
2025-05-30 14:50:00,509.02,509.26,508.57,508.97,3775.0,509.02,509.26,508.57,508.97,3775.0
2025-05-30 15:00:00,508.98,509.15,508.57,508.89,12421.0,508.98,509.15,508.57,508.89,12421.0
2025-05-30 15:10:00,508.89,509.43,508.38,509.29,13997.0,508.89,509.43,508.38,509.29,13997.0
2025-05-30 15:20:00,509.1,510.57,508.94,510.42,6198.0,509.1,510.57,508.94,510.42,6198.0
2025-05-30 15:30:00,510.52,510.52,509.35,509.36,5694.0,510.52,510.52,509.35,509.36,5694.0
2025-05-30 15:40:00,508.89,509.74,508.49,509.23,5097.0,508.89,509.74,508.49,509.23,5097.0
2025-05-30 15:50:00,509.15,509.9,508.26,508.91,36425.0,509.15,509.9,508.26,508.91,36425.0
2025-06-02 09:30:00,505.02,507.87,504.59,504.66,9335.0,505.02,507.87,504.59,504.66,9335.0
2025-06-02 09:40:00,504.64,504.64,502.43,503.8,4294.0,504.64,504.64,502.43,503.8,4294.0
2025-06-02 09:50:00,503.7,504.86,502.32,503.13,7475.0,503.7,504.86,502.32,503.13,7475.0
2025-06-02 10:00:00,502.83,502.83,500.72,502.46,6398.0,502.83,502.83,500.72,502.46,6398.0
2025-06-02 10:10:00,502.31,502.7,500.84,500.91,3981.0,502.31,502.7,500.84,500.91,3981.0
2025-06-02 10:20:00,501.02,503.56,500.98,503.56,8161.0,501.02,503.56,500.98,503.56,8161.0
2025-06-02 10:30:00,503.57,504.67,503.52,503.52,4142.0,503.57,504.67,503.52,503.52,4142.0
2025-06-02 10:40:00,503.15,504.07,503.0,503.53,2421.0,503.15,504.07,503.0,503.53,2421.0
2025-06-02 10:50:00,504.12,504.22,503.84,503.84,2027.0,504.12,504.22,503.84,503.84,2027.0
2025-06-02 11:00:00,504.18,504.84,504.16,504.78,4757.0,504.18,504.84,504.16,504.78,4757.0
2025-06-02 11:10:00,504.93,505.39,504.93,505.23,2241.0,504.93,505.39,504.93,505.23,2241.0
2025-06-02 11:20:00,505.26,505.42,504.39,504.39,4393.0,505.26,505.42,504.39,504.39,4393.0
2025-06-02 11:30:00,504.2,504.78,504.2,504.67,2001.0,504.2,504.78,504.2,504.67,2001.0
2025-06-02 11:40:00,504.67,505.82,504.4,505.56,4992.0,504.67,505.82,504.4,505.56,4992.0
2025-06-02 11:50:00,505.6,506.0,505.41,505.65,1034.0,505.6,506.0,505.41,505.65,1034.0
2025-06-02 12:00:00,505.72,505.79,504.46,504.63,13817.0,505.72,505.79,504.46,504.63,13817.0
2025-06-02 12:10:00,504.44,505.84,504.44,505.84,6383.0,504.44,505.84,504.44,505.84,6383.0
2025-06-02 12:20:00,505.52,505.75,505.33,505.41,1116.0,505.52,505.75,505.33,505.41,1116.0
2025-06-02 12:30:00,505.84,506.22,505.84,505.84,1581.0,505.84,506.22,505.84,505.84,1581.0
2025-06-02 12:40:00,505.55,505.63,505.35,505.38,1805.0,505.55,505.63,505.35,505.38,1805.0
2025-06-02 12:50:00,505.39,506.5,505.39,506.5,2244.0,505.39,506.5,505.39,506.5,2244.0
2025-06-02 13:00:00,506.51,506.94,506.31,506.93,2131.0,506.51,506.94,506.31,506.93,2131.0
2025-06-02 13:10:00,506.89,506.93,506.52,506.58,1801.0,506.89,506.93,506.52,506.58,1801.0
2025-06-02 13:20:00,506.55,506.55,505.69,505.69,5482.0,506.55,506.55,505.69,505.69,5482.0
2025-06-02 13:30:00,505.96,506.42,505.96,506.05,1314.0,505.96,506.42,505.96,506.05,1314.0
2025-06-02 13:40:00,505.8,506.06,505.75,506.06,2711.0,505.8,506.06,505.75,506.06,2711.0
2025-06-02 13:50:00,506.06,506.92,505.81,506.92,7522.0,506.06,506.92,505.81,506.92,7522.0
2025-06-02 14:00:00,506.97,507.35,506.91,507.04,8302.0,506.97,507.35,506.91,507.04,8302.0
2025-06-02 14:10:00,507.35,508.24,507.34,508.24,2105.0,507.35,508.24,507.34,508.24,2105.0
2025-06-02 14:20:00,508.34,509.09,508.34,508.93,2375.0,508.34,509.09,508.34,508.93,2375.0
2025-06-02 14:30:00,509.25,509.36,509.05,509.24,1516.0,509.25,509.36,509.05,509.24,1516.0
2025-06-02 14:40:00,509.14,509.66,508.95,509.57,3607.0,509.14,509.66,508.95,509.57,3607.0
2025-06-02 14:50:00,509.36,510.04,509.21,510.04,6689.0,509.36,510.04,509.21,510.04,6689.0
2025-06-02 15:00:00,510.14,510.28,509.71,510.08,6267.0,510.14,510.28,509.71,510.08,6267.0
2025-06-02 15:10:00,510.05,510.3,509.75,510.22,3916.0,510.05,510.3,509.75,510.22,3916.0
2025-06-02 15:20:00,510.39,510.88,510.34,510.88,4058.0,510.39,510.88,510.34,510.88,4058.0
2025-06-02 15:30:00,510.67,510.9,510.28,510.39,10165.0,510.67,510.9,510.28,510.39,10165.0
2025-06-02 15:40:00,510.29,510.43,509.66,509.66,6429.0,510.29,510.43,509.66,509.66,6429.0
2025-06-02 15:50:00,509.52,510.42,509.26,510.13,34437.0,509.52,510.42,509.26,510.13,34437.0
2025-06-03 09:30:00,508.97,510.51,507.34,509.89,7257.0,508.97,510.51,507.34,509.89,7257.0
2025-06-03 09:40:00,509.89,509.89,505.22,505.22,3970.0,509.89,509.89,505.22,505.22,3970.0
2025-06-03 09:50:00,505.22,505.22,503.82,503.9,6336.0,505.22,505.22,503.82,503.9,6336.0
2025-06-03 10:00:00,504.33,505.62,503.83,505.43,3118.0,504.33,505.62,503.83,505.43,3118.0
2025-06-03 10:10:00,506.83,507.46,505.84,507.46,1453.0,506.83,507.46,505.84,507.46,1453.0
2025-06-03 10:20:00,507.59,510.07,507.59,509.99,1306.0,507.59,510.07,507.59,509.99,1306.0
2025-06-03 10:30:00,509.99,510.88,509.05,509.71,1968.0,509.99,510.88,509.05,509.71,1968.0
2025-06-03 10:40:00,508.93,510.52,508.93,509.62,1058.0,508.93,510.52,508.93,509.62,1058.0
2025-06-03 10:50:00,509.62,510.26,508.66,509.69,1726.0,509.62,510.26,508.66,509.69,1726.0
2025-06-03 11:00:00,510.53,510.67,509.68,510.17,1426.0,510.53,510.67,509.68,510.17,1426.0
2025-06-03 11:10:00,509.95,511.46,509.95,510.37,800.0,509.95,511.46,509.95,510.37,800.0
2025-06-03 11:20:00,510.64,511.4,510.63,510.8,1500.0,510.64,511.4,510.63,510.8,1500.0
2025-06-03 11:30:00,511.05,511.97,511.05,511.45,1966.0,511.05,511.97,511.05,511.45,1966.0
2025-06-03 11:40:00,511.95,512.56,511.27,512.2,5544.0,511.95,512.56,511.27,512.2,5544.0
2025-06-03 11:50:00,511.62,512.7,511.56,512.7,1600.0,511.62,512.7,511.56,512.7,1600.0
2025-06-03 12:00:00,512.14,512.79,511.52,512.62,2110.0,512.14,512.79,511.52,512.62,2110.0
2025-06-03 12:10:00,512.54,513.67,512.54,513.67,800.0,512.54,513.67,512.54,513.67,800.0
2025-06-03 12:20:00,513.63,513.66,512.86,513.2,1918.0,513.63,513.66,512.86,513.2,1918.0
2025-06-03 12:30:00,513.22,513.71,513.1,513.56,3206.0,513.22,513.71,513.1,513.56,3206.0
2025-06-03 12:40:00,513.21,513.71,512.97,512.97,4761.0,513.21,513.71,512.97,512.97,4761.0
2025-06-03 12:50:00,513.29,513.66,513.13,513.46,820.0,513.29,513.66,513.13,513.46,820.0
2025-06-03 13:00:00,513.48,514.36,513.47,514.07,4193.0,513.48,514.36,513.47,514.07,4193.0
2025-06-03 13:10:00,513.73,514.2,513.57,513.83,3574.0,513.73,514.2,513.57,513.83,3574.0
2025-06-03 13:20:00,513.84,513.86,513.52,513.76,1998.0,513.84,513.86,513.52,513.76,1998.0
2025-06-03 13:30:00,513.55,514.44,513.38,514.3,3511.0,513.55,514.44,513.38,514.3,3511.0
2025-06-03 13:40:00,514.22,514.23,514.04,514.04,1400.0,514.22,514.23,514.04,514.04,1400.0
2025-06-03 13:50:00,513.55,513.55,513.02,513.43,1048.0,513.55,513.55,513.02,513.43,1048.0
2025-06-03 14:00:00,513.03,513.38,513.01,513.01,2108.0,513.03,513.38,513.01,513.01,2108.0
2025-06-03 14:10:00,513.01,513.53,513.01,513.51,1651.0,513.01,513.53,513.01,513.51,1651.0
2025-06-03 14:20:00,514.18,514.22,513.2,513.78,2755.0,514.18,514.22,513.2,513.78,2755.0
2025-06-03 14:30:00,514.16,514.23,513.7,513.92,1881.0,514.16,514.23,513.7,513.92,1881.0
2025-06-03 14:40:00,513.92,514.3,513.58,513.58,3069.0,513.92,514.3,513.58,513.58,3069.0
2025-06-03 14:50:00,513.94,513.94,513.22,513.37,2184.0,513.94,513.94,513.22,513.37,2184.0
2025-06-03 15:00:00,513.7,513.87,512.99,513.13,4808.0,513.7,513.87,512.99,513.13,4808.0
2025-06-03 15:10:00,513.02,513.03,512.44,512.9,3399.0,513.02,513.03,512.44,512.9,3399.0
2025-06-03 15:20:00,512.77,512.78,512.0,512.52,5289.0,512.77,512.78,512.0,512.52,5289.0
2025-06-03 15:30:00,512.49,513.69,512.15,513.36,4609.0,512.49,513.69,512.15,513.36,4609.0
2025-06-03 15:40:00,513.37,513.42,512.6,512.6,6809.0,513.37,513.42,512.6,512.6,6809.0
2025-06-03 15:50:00,512.7,514.0,512.34,513.12,28710.0,512.7,514.0,512.34,513.12,28710.0
2025-06-04 09:30:00,513.97,514.42,510.93,512.43,4951.0,513.97,514.42,510.93,512.43,4951.0
2025-06-04 09:40:00,512.94,513.67,511.69,513.12,1838.0,512.94,513.67,511.69,513.12,1838.0
2025-06-04 09:50:00,513.83,514.14,513.76,513.76,2186.0,513.83,514.14,513.76,513.76,2186.0
2025-06-04 10:00:00,512.8,513.3,512.25,513.16,5296.0,512.8,513.3,512.25,513.16,5296.0
2025-06-04 10:10:00,513.42,513.61,513.41,513.61,500.0,513.42,513.61,513.41,513.61,500.0
2025-06-04 10:20:00,512.38,513.86,512.38,513.63,537.0,512.38,513.86,512.38,513.63,537.0
2025-06-04 10:30:00,513.57,514.14,512.95,512.95,1953.0,513.57,514.14,512.95,512.95,1953.0
2025-06-04 10:40:00,512.93,512.98,511.85,512.24,9447.0,512.93,512.98,511.85,512.24,9447.0
2025-06-04 10:50:00,512.24,512.49,511.74,511.92,10344.0,512.24,512.49,511.74,511.92,10344.0
2025-06-04 11:00:00,511.92,512.0,510.84,511.51,18948.0,511.92,512.0,510.84,511.51,18948.0
2025-06-04 11:10:00,511.68,511.71,510.86,511.14,2365.0,511.68,511.71,510.86,511.14,2365.0
2025-06-04 11:20:00,511.28,511.72,511.04,511.1,1833.0,511.28,511.72,511.04,511.1,1833.0
2025-06-04 11:30:00,510.7,510.7,510.68,510.69,500.0,510.7,510.7,510.68,510.69,500.0
2025-06-04 11:40:00,510.7,511.55,510.55,511.42,2000.0,510.7,511.55,510.55,511.42,2000.0
2025-06-04 11:50:00,511.62,512.12,511.46,511.46,2872.0,511.62,512.12,511.46,511.46,2872.0
2025-06-04 12:00:00,511.06,511.22,511.02,511.22,506.0,511.06,511.22,511.02,511.22,506.0
2025-06-04 12:10:00,510.8,510.8,510.12,510.56,2515.0,510.8,510.8,510.12,510.56,2515.0
2025-06-04 12:20:00,510.43,510.43,509.57,509.99,2050.0,510.43,510.43,509.57,509.99,2050.0
2025-06-04 12:30:00,510.5,510.77,510.49,510.77,1100.0,510.5,510.77,510.49,510.77,1100.0
2025-06-04 12:40:00,510.34,511.27,510.34,511.11,1306.0,510.34,511.27,510.34,511.11,1306.0
2025-06-04 12:50:00,511.01,511.01,510.46,510.47,1031.0,511.01,511.01,510.46,510.47,1031.0
2025-06-04 13:00:00,510.47,511.07,510.38,510.38,8673.0,510.47,511.07,510.38,510.38,8673.0
2025-06-04 13:10:00,510.25,510.65,509.68,509.74,6970.0,510.25,510.65,509.68,509.74,6970.0
2025-06-04 13:20:00,509.59,509.59,509.4,509.4,1294.0,509.59,509.59,509.4,509.4,1294.0
2025-06-04 13:30:00,509.55,510.18,509.24,509.24,3686.0,509.55,510.18,509.24,509.24,3686.0
2025-06-04 13:40:00,509.28,509.52,509.15,509.52,1628.0,509.28,509.52,509.15,509.52,1628.0
2025-06-04 13:50:00,509.28,509.28,508.41,508.71,2642.0,509.28,509.28,508.41,508.71,2642.0
2025-06-04 14:00:00,508.61,509.05,508.17,508.6,10168.0,508.61,509.05,508.17,508.6,10168.0
2025-06-04 14:10:00,508.2,508.2,507.85,507.88,6044.0,508.2,508.2,507.85,507.88,6044.0
2025-06-04 14:20:00,508.08,508.2,507.93,508.04,3745.0,508.08,508.2,507.93,508.04,3745.0
2025-06-04 14:30:00,508.13,508.28,507.26,507.26,4539.0,508.13,508.28,507.26,507.26,4539.0
2025-06-04 14:40:00,507.15,507.27,506.93,506.94,1158.0,507.15,507.27,506.93,506.94,1158.0
2025-06-04 14:50:00,506.69,507.22,505.99,506.0,26846.0,506.69,507.22,505.99,506.0,26846.0
2025-06-04 15:00:00,505.99,507.1,505.98,506.97,5825.0,505.99,507.1,505.98,506.97,5825.0
2025-06-04 15:10:00,507.36,508.63,507.24,508.63,6098.0,507.36,508.63,507.24,508.63,6098.0
2025-06-04 15:20:00,508.91,510.2,508.77,509.13,7870.0,508.91,510.2,508.77,509.13,7870.0
2025-06-04 15:30:00,509.2,509.38,507.96,508.1,7191.0,509.2,509.38,507.96,508.1,7191.0
2025-06-04 15:40:00,508.16,508.39,507.77,508.02,12881.0,508.16,508.39,507.77,508.02,12881.0
2025-06-04 15:50:00,507.76,508.37,507.33,507.61,65361.0,507.76,508.37,507.33,507.61,65361.0
2025-06-05 09:30:00,509.08,509.08,506.02,507.05,5981.0,509.08,509.08,506.02,507.05,5981.0
2025-06-05 09:40:00,506.4,506.4,504.8,506.3,3314.0,506.4,506.4,504.8,506.3,3314.0
2025-06-05 09:50:00,506.3,506.47,504.0,504.0,9136.0,506.3,506.47,504.0,504.0,9136.0
2025-06-05 10:00:00,504.72,505.0,503.58,504.18,7372.0,504.72,505.0,503.58,504.18,7372.0
2025-06-05 10:10:00,504.44,505.96,504.44,505.18,2836.0,504.44,505.96,504.44,505.18,2836.0
2025-06-05 10:20:00,505.52,505.98,504.46,504.73,6551.0,505.52,505.98,504.46,504.73,6551.0
2025-06-05 10:30:00,504.67,505.35,503.38,505.24,11769.0,504.67,505.35,503.38,505.24,11769.0
2025-06-05 10:40:00,504.92,506.36,504.66,505.08,11283.0,504.92,506.36,504.66,505.08,11283.0
2025-06-05 10:50:00,505.0,505.11,503.37,504.98,17608.0,505.0,505.11,503.37,504.98,17608.0
2025-06-05 11:00:00,504.99,506.02,504.39,505.06,11962.0,504.99,506.02,504.39,505.06,11962.0
2025-06-05 11:10:00,505.68,507.31,505.41,507.31,6559.0,505.68,507.31,505.41,507.31,6559.0
2025-06-05 11:20:00,507.48,507.48,506.74,507.31,600.0,507.48,507.48,506.74,507.31,600.0
2025-06-05 11:30:00,507.31,507.73,506.74,507.73,7762.0,507.31,507.73,506.74,507.73,7762.0
2025-06-05 11:40:00,507.38,508.03,506.63,507.65,14786.0,507.38,508.03,506.63,507.65,14786.0
2025-06-05 11:50:00,507.79,508.06,507.34,508.06,1748.0,507.79,508.06,507.34,508.06,1748.0
2025-06-05 12:00:00,507.55,508.65,507.55,508.57,4899.0,507.55,508.65,507.55,508.57,4899.0
2025-06-05 12:10:00,508.58,509.62,508.57,508.66,2887.0,508.58,509.62,508.57,508.66,2887.0
2025-06-05 12:20:00,508.94,509.05,508.61,509.05,500.0,508.94,509.05,508.61,509.05,500.0
2025-06-05 12:30:00,509.45,510.29,509.33,509.72,2256.0,509.45,510.29,509.33,509.72,2256.0
2025-06-05 12:40:00,509.36,509.74,507.4,507.74,1635.0,509.36,509.74,507.4,507.74,1635.0
2025-06-05 12:50:00,507.15,508.08,507.0,508.08,1028.0,507.15,508.08,507.0,508.08,1028.0
2025-06-05 13:00:00,508.67,509.11,508.49,509.11,415.0,508.67,509.11,508.49,509.11,415.0
2025-06-05 13:10:00,509.87,509.93,509.49,509.49,917.0,509.87,509.93,509.49,509.49,917.0
2025-06-05 13:20:00,509.94,509.94,509.9,509.91,200.0,509.94,509.94,509.9,509.91,200.0
2025-06-05 13:30:00,509.91,510.67,509.89,510.67,1409.0,509.91,510.67,509.89,510.67,1409.0
2025-06-05 13:40:00,510.7,510.7,510.06,510.5,2194.0,510.7,510.7,510.06,510.5,2194.0
2025-06-05 13:50:00,510.5,510.71,510.43,510.44,1100.0,510.5,510.71,510.43,510.44,1100.0
2025-06-05 14:00:00,510.4,510.43,509.28,509.28,1458.0,510.4,510.43,509.28,509.28,1458.0
2025-06-05 14:10:00,509.81,510.15,508.76,509.78,3904.0,509.81,510.15,508.76,509.78,3904.0
2025-06-05 14:20:00,510.05,510.97,510.05,510.65,2405.0,510.05,510.97,510.05,510.65,2405.0
2025-06-05 14:30:00,510.68,511.48,510.68,511.17,1100.0,510.68,511.48,510.68,511.17,1100.0
2025-06-05 14:40:00,511.24,511.52,510.63,511.17,2637.0,511.24,511.52,510.63,511.17,2637.0
2025-06-05 14:50:00,511.32,511.5,510.52,510.53,3862.0,511.32,511.5,510.52,510.53,3862.0
2025-06-05 15:00:00,510.85,511.0,510.47,510.99,2512.0,510.85,511.0,510.47,510.99,2512.0
2025-06-05 15:10:00,510.73,510.86,506.8,506.81,5676.0,510.73,510.86,506.8,506.81,5676.0
2025-06-05 15:20:00,507.3,507.3,505.62,507.22,30850.0,507.3,507.3,505.62,507.22,30850.0
2025-06-05 15:30:00,507.71,509.22,507.31,509.1,12106.0,507.71,509.22,507.31,509.1,12106.0
2025-06-05 15:40:00,508.86,509.31,508.46,509.17,4602.0,508.86,509.31,508.46,509.17,4602.0
2025-06-05 15:50:00,508.86,509.48,507.43,508.36,21517.0,508.86,509.48,507.43,508.36,21517.0
2025-06-06 09:30:00,516.08,518.25,513.87,513.87,11504.0,516.08,518.25,513.87,513.87,11504.0
2025-06-06 09:40:00,517.94,517.94,517.05,517.05,2374.0,517.94,517.94,517.05,517.05,2374.0
2025-06-06 09:50:00,516.95,517.59,516.36,516.37,4647.0,516.95,517.59,516.36,516.37,4647.0
2025-06-06 10:00:00,517.59,517.59,514.97,515.15,1547.0,517.59,517.59,514.97,515.15,1547.0
2025-06-06 10:10:00,514.97,514.97,514.16,514.38,957.0,514.97,514.97,514.16,514.38,957.0
2025-06-06 10:20:00,515.79,515.81,515.71,515.81,300.0,515.79,515.81,515.71,515.81,300.0
2025-06-06 10:30:00,515.19,515.24,514.49,515.04,1659.0,515.19,515.24,514.49,515.04,1659.0
2025-06-06 10:40:00,514.78,515.32,513.91,515.32,3288.0,514.78,515.32,513.91,515.32,3288.0
2025-06-06 10:50:00,514.99,516.31,514.89,515.51,4174.0,514.99,516.31,514.89,515.51,4174.0
2025-06-06 11:00:00,515.84,516.88,515.64,516.5,3337.0,515.84,516.88,515.64,516.5,3337.0
2025-06-06 11:10:00,516.29,516.64,514.48,514.49,2718.0,516.29,516.64,514.48,514.49,2718.0
2025-06-06 11:20:00,515.08,515.28,513.17,514.98,1556.0,515.08,515.28,513.17,514.98,1556.0
2025-06-06 11:30:00,515.13,515.14,514.4,514.4,1053.0,515.13,515.14,514.4,514.4,1053.0
2025-06-06 11:40:00,514.89,515.51,514.89,515.51,300.0,514.89,515.51,514.89,515.51,300.0
2025-06-06 11:50:00,515.82,515.82,514.92,515.21,1384.0,515.82,515.82,514.92,515.21,1384.0
2025-06-06 12:00:00,515.16,515.91,515.16,515.58,932.0,515.16,515.91,515.16,515.58,932.0
2025-06-06 12:10:00,515.58,516.38,515.58,516.18,2091.0,515.58,516.38,515.58,516.18,2091.0
2025-06-06 12:20:00,516.3,516.31,515.87,516.31,300.0,516.3,516.31,515.87,516.31,300.0
2025-06-06 12:30:00,516.37,516.47,515.82,516.12,1317.0,516.37,516.47,515.82,516.12,1317.0
2025-06-06 12:40:00,516.02,516.03,515.58,515.82,605.0,516.02,516.03,515.58,515.82,605.0
2025-06-06 12:50:00,515.71,515.71,514.89,515.25,1406.0,515.71,515.71,514.89,515.25,1406.0
2025-06-06 13:00:00,515.42,515.53,514.9,515.35,1796.0,515.42,515.53,514.9,515.35,1796.0
2025-06-06 13:10:00,515.31,515.43,514.6,515.43,1844.0,515.31,515.43,514.6,515.43,1844.0
2025-06-06 13:20:00,515.87,515.87,515.25,515.61,801.0,515.87,515.87,515.25,515.61,801.0
2025-06-06 13:30:00,515.31,515.7,515.3,515.55,661.0,515.31,515.7,515.3,515.55,661.0
2025-06-06 13:40:00,515.4,515.61,515.19,515.51,600.0,515.4,515.61,515.19,515.51,600.0
2025-06-06 13:50:00,515.94,515.99,515.91,515.91,406.0,515.94,515.99,515.91,515.91,406.0
2025-06-06 14:00:00,516.22,516.84,516.17,516.66,1312.0,516.22,516.84,516.17,516.66,1312.0
2025-06-06 14:10:00,516.33,517.01,516.33,516.97,1833.0,516.33,517.01,516.33,516.97,1833.0
2025-06-06 14:20:00,516.98,516.98,516.55,516.61,1312.0,516.98,516.98,516.55,516.61,1312.0
2025-06-06 14:30:00,516.67,517.17,516.67,517.13,605.0,516.67,517.17,516.67,517.13,605.0
2025-06-06 14:40:00,517.13,517.27,516.71,517.27,2685.0,517.13,517.27,516.71,517.27,2685.0
2025-06-06 14:50:00,516.96,518.05,516.94,517.95,3684.0,516.96,518.05,516.94,517.95,3684.0
2025-06-06 15:00:00,517.95,518.54,517.61,518.1,3187.0,517.95,518.54,517.61,518.1,3187.0
2025-06-06 15:10:00,518.09,519.0,518.09,518.63,2329.0,518.09,519.0,518.09,518.63,2329.0
2025-06-06 15:20:00,518.62,519.29,518.49,519.01,7218.0,518.62,519.29,518.49,519.01,7218.0
2025-06-06 15:30:00,518.93,519.43,518.75,518.92,3060.0,518.93,519.43,518.75,518.92,3060.0
2025-06-06 15:40:00,518.88,519.11,518.5,518.58,2875.0,518.88,519.11,518.5,518.58,2875.0
2025-06-06 15:50:00,518.63,519.55,518.48,518.76,16910.0,518.63,519.55,518.48,518.76,16910.0
2025-06-09 09:30:00,521.27,521.53,514.24,515.52,4993.0,521.27,521.53,514.24,515.52,4993.0
2025-06-09 09:40:00,516.67,519.16,516.66,517.1,1883.0,516.67,519.16,516.66,517.1,1883.0
2025-06-09 09:50:00,519.0,519.0,516.42,518.64,1506.0,519.0,519.0,516.42,518.64,1506.0
2025-06-09 10:00:00,517.42,518.33,514.05,514.58,1028.0,517.42,518.33,514.05,514.58,1028.0
2025-06-09 10:10:00,513.01,514.18,513.01,514.18,800.0,513.01,514.18,513.01,514.18,800.0
2025-06-09 10:20:00,514.09,516.23,514.08,515.37,1066.0,514.09,516.23,514.08,515.37,1066.0
2025-06-09 10:30:00,514.77,515.07,514.77,514.81,920.0,514.77,515.07,514.77,514.81,920.0
2025-06-09 10:40:00,514.27,514.27,514.27,514.27,297.0,514.27,514.27,514.27,514.27,297.0
2025-06-09 10:50:00,514.89,515.69,514.89,515.3,1372.0,514.89,515.69,514.89,515.3,1372.0
2025-06-09 11:00:00,515.97,515.97,514.99,514.99,806.0,515.97,515.97,514.99,514.99,806.0
2025-06-09 11:10:00,514.62,514.72,514.55,514.61,400.0,514.62,514.72,514.55,514.61,400.0
2025-06-09 11:20:00,514.14,514.14,514.13,514.14,735.0,514.14,514.14,514.13,514.14,735.0
2025-06-09 11:30:00,515.25,515.25,514.74,515.13,829.0,515.25,515.25,514.74,515.13,829.0
2025-06-09 11:40:00,515.38,515.38,515.22,515.38,394.0,515.38,515.38,515.22,515.38,394.0
2025-06-09 11:50:00,515.82,515.82,515.58,515.62,1400.0,515.82,515.82,515.58,515.62,1400.0
2025-06-09 12:00:00,515.95,516.15,515.33,515.34,1243.0,515.95,516.15,515.33,515.34,1243.0
2025-06-09 12:10:00,516.25,516.48,516.25,516.48,200.0,516.25,516.48,516.25,516.48,200.0
2025-06-09 12:20:00,516.48,516.48,516.48,516.48,0.0,516.48,516.48,516.48,516.48,0.0
2025-06-09 12:30:00,516.08,516.24,515.26,515.26,2425.0,516.08,516.24,515.26,515.26,2425.0
2025-06-09 12:40:00,515.49,515.49,515.46,515.47,1020.0,515.49,515.49,515.46,515.47,1020.0
2025-06-09 12:50:00,515.55,516.4,515.55,516.3,1299.0,515.55,516.4,515.55,516.3,1299.0
2025-06-09 13:00:00,516.51,516.51,516.4,516.4,500.0,516.51,516.51,516.4,516.4,500.0
2025-06-09 13:10:00,516.68,517.29,516.67,517.22,850.0,516.68,517.29,516.67,517.22,850.0
2025-06-09 13:20:00,517.09,518.03,517.08,518.03,1637.0,517.09,518.03,517.08,518.03,1637.0
2025-06-09 13:30:00,518.12,518.12,517.77,517.98,900.0,518.12,518.12,517.77,517.98,900.0
2025-06-09 13:40:00,518.04,518.04,518.04,518.04,104.0,518.04,518.04,518.04,518.04,104.0
2025-06-09 13:50:00,518.48,518.92,518.29,518.29,2036.0,518.48,518.92,518.29,518.29,2036.0
2025-06-09 14:00:00,518.31,518.79,518.31,518.78,763.0,518.31,518.79,518.31,518.78,763.0
2025-06-09 14:10:00,518.77,518.77,518.33,518.63,1157.0,518.77,518.77,518.33,518.63,1157.0
2025-06-09 14:20:00,518.33,518.57,518.33,518.4,1212.0,518.33,518.57,518.33,518.4,1212.0
2025-06-09 14:30:00,518.34,518.78,517.99,517.99,3585.0,518.34,518.78,517.99,517.99,3585.0
2025-06-09 14:40:00,517.48,517.86,517.47,517.86,865.0,517.48,517.86,517.47,517.86,865.0
2025-06-09 14:50:00,517.86,518.21,517.81,518.21,1610.0,517.86,518.21,517.81,518.21,1610.0
2025-06-09 15:00:00,518.21,518.52,517.94,517.95,5639.0,518.21,518.52,517.94,517.95,5639.0
2025-06-09 15:10:00,517.95,518.1,517.76,517.83,1600.0,517.95,518.1,517.76,517.83,1600.0
2025-06-09 15:20:00,517.78,517.78,517.21,517.4,1610.0,517.78,517.78,517.21,517.4,1610.0
2025-06-09 15:30:00,517.08,517.55,517.03,517.53,1825.0,517.08,517.55,517.03,517.53,1825.0
2025-06-09 15:40:00,517.68,517.83,517.3,517.35,4464.0,517.68,517.83,517.3,517.35,4464.0
2025-06-09 15:50:00,516.73,518.39,516.73,517.76,38621.0,516.73,518.39,516.73,517.76,38621.0
2025-06-10 09:30:00,517.19,517.19,516.18,517.08,1910.0,517.19,517.19,516.18,517.08,1910.0
2025-06-10 09:40:00,517.16,517.41,515.9,517.32,1000.0,517.16,517.41,515.9,517.32,1000.0
2025-06-10 09:50:00,517.96,517.96,516.66,516.66,882.0,517.96,517.96,516.66,516.66,882.0
2025-06-10 10:00:00,517.43,518.91,517.27,517.79,3735.0,517.43,518.91,517.27,517.79,3735.0
2025-06-10 10:10:00,518.69,518.96,518.68,518.96,1210.0,518.69,518.96,518.68,518.96,1210.0
2025-06-10 10:20:00,518.54,519.48,518.25,518.26,2359.0,518.54,519.48,518.25,518.26,2359.0
2025-06-10 10:30:00,517.76,518.84,517.68,518.84,1347.0,517.76,518.84,517.68,518.84,1347.0
2025-06-10 10:40:00,518.51,519.03,518.41,518.54,1420.0,518.51,519.03,518.41,518.54,1420.0
2025-06-10 10:50:00,517.25,518.62,517.25,517.69,1501.0,517.25,518.62,517.25,517.69,1501.0
2025-06-10 11:00:00,517.47,517.58,516.94,517.07,2276.0,517.47,517.58,516.94,517.07,2276.0
2025-06-10 11:10:00,518.04,518.2,518.04,518.2,500.0,518.04,518.2,518.04,518.2,500.0
2025-06-10 11:20:00,517.72,517.72,516.94,516.94,1736.0,517.72,517.72,516.94,516.94,1736.0
2025-06-10 11:30:00,517.06,517.06,515.1,516.57,4140.0,517.06,517.06,515.1,516.57,4140.0
2025-06-10 11:40:00,516.6,516.68,516.47,516.67,700.0,516.6,516.68,516.47,516.67,700.0
2025-06-10 11:50:00,516.59,517.65,516.27,517.25,1401.0,516.59,517.65,516.27,517.25,1401.0
2025-06-10 12:00:00,517.2,517.48,516.84,516.87,2742.0,517.2,517.48,516.84,516.87,2742.0
2025-06-10 12:10:00,516.87,516.87,516.87,516.87,0.0,516.87,516.87,516.87,516.87,0.0
2025-06-10 12:20:00,516.71,517.09,516.67,517.09,600.0,516.71,517.09,516.67,517.09,600.0
2025-06-10 12:30:00,517.17,517.17,516.89,516.89,300.0,517.17,517.17,516.89,516.89,300.0
2025-06-10 12:40:00,517.16,517.24,516.28,516.52,4031.0,517.16,517.24,516.28,516.52,4031.0
2025-06-10 12:50:00,516.74,517.32,516.62,516.88,7647.0,516.74,517.32,516.62,516.88,7647.0
2025-06-10 13:00:00,516.58,516.67,515.68,516.02,983.0,516.58,516.67,515.68,516.02,983.0
2025-06-10 13:10:00,516.5,517.1,516.32,516.32,2538.0,516.5,517.1,516.32,516.32,2538.0
2025-06-10 13:20:00,515.85,515.85,515.85,515.85,100.0,515.85,515.85,515.85,515.85,100.0
2025-06-10 13:30:00,516.24,516.24,515.86,515.86,1365.0,516.24,516.24,515.86,515.86,1365.0
2025-06-10 13:40:00,516.1,516.17,515.62,515.63,820.0,516.1,516.17,515.62,515.63,820.0
2025-06-10 13:50:00,515.32,515.33,515.02,515.33,1215.0,515.32,515.33,515.02,515.33,1215.0
2025-06-10 14:00:00,514.62,515.16,514.34,514.73,3775.0,514.62,515.16,514.34,514.73,3775.0
2025-06-10 14:10:00,514.5,514.5,514.2,514.21,300.0,514.5,514.5,514.2,514.21,300.0
2025-06-10 14:20:00,514.32,514.32,513.25,513.75,3252.0,514.32,514.32,513.25,513.75,3252.0
2025-06-10 14:30:00,514.16,514.61,513.96,514.59,1012.0,514.16,514.61,513.96,514.59,1012.0
2025-06-10 14:40:00,515.54,515.54,515.08,515.23,300.0,515.54,515.54,515.08,515.23,300.0
2025-06-10 14:50:00,515.32,515.98,515.32,515.93,1455.0,515.32,515.98,515.32,515.93,1455.0
2025-06-10 15:00:00,515.94,516.82,515.8,516.33,2100.0,515.94,516.82,515.8,516.33,2100.0
2025-06-10 15:10:00,516.61,516.69,516.22,516.46,4511.0,516.61,516.69,516.22,516.46,4511.0
2025-06-10 15:20:00,516.29,516.45,516.0,516.15,1750.0,516.29,516.45,516.0,516.15,1750.0
2025-06-10 15:30:00,516.07,516.1,515.73,515.73,2039.0,516.07,516.1,515.73,515.73,2039.0
2025-06-10 15:40:00,515.5,515.5,514.11,514.34,2411.0,515.5,515.5,514.11,514.34,2411.0
2025-06-10 15:50:00,514.0,516.87,513.81,516.86,34030.0,514.0,516.87,513.81,516.86,34030.0
2025-06-11 09:30:00,515.3,515.78,514.4,515.78,7871.0,515.3,515.78,514.4,515.78,7871.0
2025-06-11 09:40:00,516.11,517.23,516.11,516.83,1255.0,516.11,517.23,516.11,516.83,1255.0
2025-06-11 09:50:00,517.92,518.94,517.92,518.5,820.0,517.92,518.94,517.92,518.5,820.0
2025-06-11 10:00:00,518.41,518.69,517.27,518.69,1102.0,518.41,518.69,517.27,518.69,1102.0
2025-06-11 10:10:00,518.38,518.38,518.27,518.27,345.0,518.38,518.38,518.27,518.27,345.0
2025-06-11 10:20:00,518.73,518.73,517.88,518.04,3736.0,518.73,518.73,517.88,518.04,3736.0
2025-06-11 10:30:00,518.17,518.17,517.92,517.92,500.0,518.17,518.17,517.92,517.92,500.0
2025-06-11 10:40:00,517.71,518.76,517.71,517.78,2941.0,517.71,518.76,517.71,517.78,2941.0
2025-06-11 10:50:00,517.94,518.28,517.9,517.9,3000.0,517.94,518.28,517.9,517.9,3000.0
2025-06-11 11:00:00,517.78,518.1,516.44,516.45,6785.0,517.78,518.1,516.44,516.45,6785.0
2025-06-11 11:10:00,516.55,517.54,516.54,517.35,1667.0,516.55,517.54,516.54,517.35,1667.0
2025-06-11 11:20:00,517.17,517.92,517.17,517.92,2110.0,517.17,517.92,517.17,517.92,2110.0
2025-06-11 11:30:00,517.54,518.39,517.34,517.69,3061.0,517.54,518.39,517.34,517.69,3061.0
2025-06-11 11:40:00,517.79,517.8,517.37,517.6,2605.0,517.79,517.8,517.37,517.6,2605.0
2025-06-11 11:50:00,517.46,517.67,517.16,517.16,1188.0,517.46,517.67,517.16,517.16,1188.0
2025-06-11 12:00:00,517.28,517.45,516.39,516.94,1519.0,517.28,517.45,516.39,516.94,1519.0
2025-06-11 12:10:00,516.73,517.11,516.72,516.83,1690.0,516.73,517.11,516.72,516.83,1690.0
2025-06-11 12:20:00,516.75,516.95,516.43,516.95,1500.0,516.75,516.95,516.43,516.95,1500.0
2025-06-11 12:30:00,517.13,517.2,516.75,516.75,566.0,517.13,517.2,516.75,516.75,566.0
2025-06-11 12:40:00,516.47,516.93,516.14,516.86,1081.0,516.47,516.93,516.14,516.86,1081.0
2025-06-11 12:50:00,516.82,517.31,516.81,517.07,700.0,516.82,517.31,516.81,517.07,700.0
2025-06-11 13:00:00,517.08,518.07,517.07,517.22,3712.0,517.08,518.07,517.07,517.22,3712.0
2025-06-11 13:10:00,517.76,518.27,517.41,518.27,1223.0,517.76,518.27,517.41,518.27,1223.0
2025-06-11 13:20:00,518.47,519.25,518.47,519.25,2919.0,518.47,519.25,518.47,519.25,2919.0
2025-06-11 13:30:00,518.99,519.12,518.39,518.81,731.0,518.99,519.12,518.39,518.81,731.0
2025-06-11 13:40:00,518.61,518.61,518.61,518.61,100.0,518.61,518.61,518.61,518.61,100.0
2025-06-11 13:50:00,518.02,518.45,517.65,518.04,2042.0,518.02,518.45,517.65,518.04,2042.0
2025-06-11 14:00:00,517.68,517.68,515.35,516.49,2074.0,517.68,517.68,515.35,516.49,2074.0
2025-06-11 14:10:00,516.08,516.08,514.79,515.1,3686.0,516.08,516.08,514.79,515.1,3686.0
2025-06-11 14:20:00,515.14,516.02,514.82,516.01,600.0,515.14,516.02,514.82,516.01,600.0
2025-06-11 14:30:00,515.44,516.56,515.17,516.56,3598.0,515.44,516.56,515.17,516.56,3598.0
2025-06-11 14:40:00,516.75,517.47,516.74,517.47,600.0,516.75,517.47,516.74,517.47,600.0
2025-06-11 14:50:00,517.35,517.38,516.06,516.06,2376.0,517.35,517.38,516.06,516.06,2376.0
2025-06-11 15:00:00,515.6,515.73,514.82,515.32,1100.0,515.6,515.73,514.82,515.32,1100.0
2025-06-11 15:10:00,515.56,516.02,515.44,515.44,2800.0,515.56,516.02,515.44,515.44,2800.0
2025-06-11 15:20:00,515.37,516.27,515.31,515.91,2686.0,515.37,516.27,515.31,515.91,2686.0
2025-06-11 15:30:00,515.78,515.87,514.19,514.5,1692.0,515.78,515.87,514.19,514.5,1692.0
2025-06-11 15:40:00,514.51,514.59,514.06,514.06,1936.0,514.51,514.59,514.06,514.06,1936.0
2025-06-11 15:50:00,513.5,516.06,513.5,515.81,14463.0,513.5,516.06,513.5,515.81,14463.0
2025-06-12 09:30:00,509.72,510.39,507.35,507.74,6024.0,509.72,510.39,507.35,507.74,6024.0
2025-06-12 09:40:00,508.87,509.34,507.05,509.34,1107.0,508.87,509.34,507.05,509.34,1107.0
2025-06-12 09:50:00,509.25,511.29,509.24,511.29,1887.0,509.25,511.29,509.24,511.29,1887.0
2025-06-12 10:00:00,510.67,512.39,510.18,512.2,1480.0,510.67,512.39,510.18,512.2,1480.0
2025-06-12 10:10:00,511.28,512.45,511.28,512.42,1316.0,511.28,512.45,511.28,512.42,1316.0
2025-06-12 10:20:00,513.2,513.2,512.71,512.93,300.0,513.2,513.2,512.71,512.93,300.0
2025-06-12 10:30:00,513.15,513.54,512.52,512.52,1610.0,513.15,513.54,512.52,512.52,1610.0
2025-06-12 10:40:00,513.1,513.1,512.34,512.7,894.0,513.1,513.1,512.34,512.7,894.0
2025-06-12 10:50:00,512.18,512.6,511.81,512.46,3162.0,512.18,512.6,511.81,512.46,3162.0
2025-06-12 11:00:00,511.88,513.19,511.88,512.54,1021.0,511.88,513.19,511.88,512.54,1021.0
2025-06-12 11:10:00,512.69,513.1,511.97,511.97,965.0,512.69,513.1,511.97,511.97,965.0
2025-06-12 11:20:00,511.53,511.53,510.68,510.68,2124.0,511.53,511.53,510.68,510.68,2124.0
2025-06-12 11:30:00,511.22,511.22,511.22,511.22,100.0,511.22,511.22,511.22,511.22,100.0
2025-06-12 11:40:00,512.02,512.74,511.63,511.78,3966.0,512.02,512.74,511.63,511.78,3966.0
2025-06-12 11:50:00,511.41,512.65,511.4,512.64,1750.0,511.41,512.65,511.4,512.64,1750.0
2025-06-12 12:00:00,512.33,512.63,511.48,512.63,2298.0,512.33,512.63,511.48,512.63,2298.0
2025-06-12 12:10:00,512.69,513.32,512.68,512.78,1963.0,512.69,513.32,512.68,512.78,1963.0
2025-06-12 12:20:00,512.74,512.74,512.22,512.62,617.0,512.74,512.74,512.22,512.62,617.0
2025-06-12 12:30:00,512.64,513.44,512.35,513.44,1314.0,512.64,513.44,512.35,513.44,1314.0
2025-06-12 12:40:00,513.4,513.85,513.4,513.85,468.0,513.4,513.85,513.4,513.85,468.0
2025-06-12 12:50:00,513.36,513.49,513.34,513.43,610.0,513.36,513.49,513.34,513.43,610.0
2025-06-12 13:00:00,514.2,514.55,514.02,514.53,712.0,514.2,514.55,514.02,514.53,712.0
2025-06-12 13:10:00,514.53,514.53,514.53,514.53,0.0,514.53,514.53,514.53,514.53,0.0
2025-06-12 13:20:00,514.44,514.44,513.77,514.06,638.0,514.44,514.44,513.77,514.06,638.0
2025-06-12 13:30:00,514.33,514.74,514.06,514.06,931.0,514.33,514.74,514.06,514.06,931.0
2025-06-12 13:40:00,514.5,514.51,514.5,514.5,155.0,514.5,514.51,514.5,514.5,155.0
2025-06-12 13:50:00,514.5,514.78,514.31,514.78,702.0,514.5,514.78,514.31,514.78,702.0
2025-06-12 14:00:00,514.98,514.98,514.71,514.71,219.0,514.98,514.98,514.71,514.71,219.0
2025-06-12 14:10:00,515.05,515.37,515.04,515.06,913.0,515.05,515.37,515.04,515.06,913.0
2025-06-12 14:20:00,515.23,515.44,514.93,514.95,3399.0,515.23,515.44,514.93,514.95,3399.0
2025-06-12 14:30:00,515.08,515.63,515.07,515.63,400.0,515.08,515.63,515.07,515.63,400.0
2025-06-12 14:40:00,515.74,516.13,515.74,515.95,1500.0,515.74,516.13,515.74,515.95,1500.0
2025-06-12 14:50:00,515.9,516.06,515.78,516.04,1664.0,515.9,516.06,515.78,516.04,1664.0
2025-06-12 15:00:00,516.02,516.25,515.97,516.13,2145.0,516.02,516.25,515.97,516.13,2145.0
2025-06-12 15:10:00,516.25,516.74,516.06,516.69,3504.0,516.25,516.74,516.06,516.69,3504.0
2025-06-12 15:20:00,516.68,516.87,516.64,516.81,3320.0,516.68,516.87,516.64,516.81,3320.0
2025-06-12 15:30:00,516.8,516.8,516.04,516.37,3361.0,516.8,516.8,516.04,516.37,3361.0
2025-06-12 15:40:00,516.37,516.48,515.27,515.27,4478.0,516.37,516.48,515.27,515.27,4478.0
2025-06-12 15:50:00,515.03,516.07,514.8,515.91,24170.0,515.03,516.07,514.8,515.91,24170.0
2025-06-13 09:30:00,508.33,510.88,506.96,509.21,6230.0,508.33,510.88,506.96,509.21,6230.0
2025-06-13 09:40:00,508.01,509.52,507.0,509.17,3882.0,508.01,509.52,507.0,509.17,3882.0
2025-06-13 09:50:00,508.01,508.09,503.4,503.76,3012.0,508.01,508.09,503.4,503.76,3012.0
2025-06-13 10:00:00,504.11,505.81,503.4,504.86,7005.0,504.11,505.81,503.4,504.86,7005.0
2025-06-13 10:10:00,503.91,504.86,503.08,504.86,2976.0,503.91,504.86,503.08,504.86,2976.0
2025-06-13 10:20:00,504.46,504.62,502.7,503.81,2635.0,504.46,504.62,502.7,503.81,2635.0
2025-06-13 10:30:00,502.92,504.37,502.45,503.97,6865.0,502.92,504.37,502.45,503.97,6865.0
2025-06-13 10:40:00,503.53,503.9,502.42,503.41,8724.0,503.53,503.9,502.42,503.41,8724.0
2025-06-13 10:50:00,503.68,505.49,503.67,505.49,7609.0,503.68,505.49,503.67,505.49,7609.0
2025-06-13 11:00:00,505.49,506.62,504.74,506.21,3710.0,505.49,506.62,504.74,506.21,3710.0
2025-06-13 11:10:00,506.27,507.49,505.81,507.49,2581.0,506.27,507.49,505.81,507.49,2581.0
2025-06-13 11:20:00,507.37,509.42,507.36,508.2,3689.0,507.37,509.42,507.36,508.2,3689.0
2025-06-13 11:30:00,508.05,508.3,507.39,507.85,5324.0,508.05,508.3,507.39,507.85,5324.0
2025-06-13 11:40:00,507.83,508.52,507.82,508.52,2901.0,507.83,508.52,507.82,508.52,2901.0
2025-06-13 11:50:00,508.68,508.68,508.24,508.25,1300.0,508.68,508.68,508.24,508.25,1300.0
2025-06-13 12:00:00,508.25,508.86,508.24,508.85,1410.0,508.25,508.86,508.24,508.85,1410.0
2025-06-13 12:10:00,508.7,508.76,508.35,508.35,3525.0,508.7,508.76,508.35,508.35,3525.0
2025-06-13 12:20:00,508.35,508.47,507.43,507.43,848.0,508.35,508.47,507.43,507.43,848.0
2025-06-13 12:30:00,507.38,508.32,507.32,507.32,2513.0,507.38,508.32,507.32,507.32,2513.0
2025-06-13 12:40:00,507.07,507.41,506.46,506.46,944.0,507.07,507.41,506.46,506.46,944.0
2025-06-13 12:50:00,506.46,507.94,506.43,507.71,3723.0,506.46,507.94,506.43,507.71,3723.0
2025-06-13 13:00:00,507.69,507.69,507.19,507.28,1000.0,507.69,507.69,507.19,507.28,1000.0
2025-06-13 13:10:00,506.98,506.98,505.42,505.81,1500.0,506.98,506.98,505.42,505.81,1500.0
2025-06-13 13:20:00,506.19,506.41,505.33,505.34,2200.0,506.19,506.41,505.33,505.34,2200.0
2025-06-13 13:30:00,505.35,505.35,504.55,504.55,856.0,505.35,505.35,504.55,504.55,856.0
2025-06-13 13:40:00,505.01,505.5,504.27,504.27,4495.0,505.01,505.5,504.27,504.27,4495.0
2025-06-13 13:50:00,504.28,505.37,504.28,504.76,2147.0,504.28,505.37,504.28,504.76,2147.0
2025-06-13 14:00:00,504.76,505.26,503.32,503.32,2011.0,504.76,505.26,503.32,503.32,2011.0
2025-06-13 14:10:00,503.65,503.65,502.39,502.68,3362.0,503.65,503.65,502.39,502.68,3362.0
2025-06-13 14:20:00,502.68,502.86,501.46,501.46,1658.0,502.68,502.86,501.46,501.46,1658.0
2025-06-13 14:30:00,501.85,501.85,500.89,500.93,2348.0,501.85,501.85,500.89,500.93,2348.0
2025-06-13 14:40:00,500.87,501.81,500.86,501.81,3252.0,500.87,501.81,500.86,501.81,3252.0
2025-06-13 14:50:00,501.79,502.48,501.3,502.31,3100.0,501.79,502.48,501.3,502.31,3100.0
2025-06-13 15:00:00,501.87,502.62,501.87,502.45,3034.0,501.87,502.62,501.87,502.45,3034.0
2025-06-13 15:10:00,502.04,502.67,501.8,502.08,2323.0,502.04,502.67,501.8,502.08,2323.0
2025-06-13 15:20:00,502.12,502.12,501.08,501.08,2800.0,502.12,502.12,501.08,501.08,2800.0
2025-06-13 15:30:00,501.03,501.56,500.79,501.0,5390.0,501.03,501.56,500.79,501.0,5390.0
2025-06-13 15:40:00,501.01,501.75,500.07,501.09,6130.0,501.01,501.75,500.07,501.09,6130.0
2025-06-13 15:50:00,500.85,501.81,500.41,501.76,15243.0,500.85,501.81,500.41,501.76,15243.0
2025-06-16 09:30:00,507.56,509.7,506.4,508.83,6873.0,507.56,509.7,506.4,508.83,6873.0
2025-06-16 09:40:00,506.75,508.48,506.38,507.66,2097.0,506.75,508.48,506.38,507.66,2097.0
2025-06-16 09:50:00,506.78,509.49,506.58,509.49,5049.0,506.78,509.49,506.58,509.49,5049.0
2025-06-16 10:00:00,509.05,510.01,509.05,509.96,729.0,509.05,510.01,509.05,509.96,729.0
2025-06-16 10:10:00,509.96,514.13,509.74,513.42,10061.0,509.96,514.13,509.74,513.42,10061.0
2025-06-16 10:20:00,513.38,513.52,512.65,512.65,2549.0,513.38,513.52,512.65,512.65,2549.0
2025-06-16 10:30:00,513.34,513.34,513.27,513.27,200.0,513.34,513.34,513.27,513.27,200.0
2025-06-16 10:40:00,512.86,514.42,512.86,513.55,1650.0,512.86,514.42,512.86,513.55,1650.0
2025-06-16 10:50:00,514.33,515.0,514.32,514.91,713.0,514.33,515.0,514.32,514.91,713.0
2025-06-16 11:00:00,515.15,516.42,514.64,514.67,4316.0,515.15,516.42,514.64,514.67,4316.0
2025-06-16 11:10:00,515.2,515.93,515.2,515.93,2347.0,515.2,515.93,515.2,515.93,2347.0
2025-06-16 11:20:00,515.65,516.2,514.99,516.19,1654.0,515.65,516.2,514.99,516.19,1654.0
2025-06-16 11:30:00,515.59,516.91,515.52,516.9,1678.0,515.59,516.91,515.52,516.9,1678.0
2025-06-16 11:40:00,516.58,516.83,516.26,516.55,1064.0,516.58,516.83,516.26,516.55,1064.0
2025-06-16 11:50:00,516.89,516.89,516.44,516.77,3580.0,516.89,516.89,516.44,516.77,3580.0
2025-06-16 12:00:00,516.03,516.54,515.88,516.12,1770.0,516.03,516.54,515.88,516.12,1770.0
2025-06-16 12:10:00,516.12,517.08,516.0,516.96,2213.0,516.12,517.08,516.0,516.96,2213.0
2025-06-16 12:20:00,517.13,517.13,516.64,516.69,2512.0,517.13,517.13,516.64,516.69,2512.0
2025-06-16 12:30:00,516.87,516.87,516.86,516.87,300.0,516.87,516.87,516.86,516.87,300.0
2025-06-16 12:40:00,516.53,516.82,516.13,516.56,1652.0,516.53,516.82,516.13,516.56,1652.0
2025-06-16 12:50:00,516.44,516.5,516.05,516.05,599.0,516.44,516.5,516.05,516.05,599.0
2025-06-16 13:00:00,516.21,516.45,515.97,516.35,980.0,516.21,516.45,515.97,516.35,980.0
2025-06-16 13:10:00,516.56,516.56,515.9,515.9,1135.0,516.56,516.56,515.9,515.9,1135.0
2025-06-16 13:20:00,515.9,515.9,515.5,515.75,1129.0,515.9,515.9,515.5,515.75,1129.0
2025-06-16 13:30:00,516.4,516.44,515.96,515.96,675.0,516.4,516.44,515.96,515.96,675.0
2025-06-16 13:40:00,516.26,516.26,515.74,515.76,967.0,516.26,516.26,515.74,515.76,967.0
2025-06-16 13:50:00,515.69,515.95,514.97,514.98,886.0,515.69,515.95,514.97,514.98,886.0
2025-06-16 14:00:00,515.43,515.94,515.18,515.18,1618.0,515.43,515.94,515.18,515.18,1618.0
2025-06-16 14:10:00,515.18,515.18,514.77,514.99,755.0,515.18,515.18,514.77,514.99,755.0
2025-06-16 14:20:00,514.77,514.77,514.12,514.15,3771.0,514.77,514.77,514.12,514.15,3771.0
2025-06-16 14:30:00,514.16,514.36,513.92,514.35,1100.0,514.16,514.36,513.92,514.35,1100.0
2025-06-16 14:40:00,514.3,514.41,514.11,514.11,2867.0,514.3,514.41,514.11,514.11,2867.0
2025-06-16 14:50:00,514.18,514.32,513.94,514.32,1224.0,514.18,514.32,513.94,514.32,1224.0
2025-06-16 15:00:00,514.11,514.17,513.42,513.42,1827.0,514.11,514.17,513.42,513.42,1827.0
2025-06-16 15:10:00,513.8,513.86,513.54,513.6,3130.0,513.8,513.86,513.54,513.6,3130.0
2025-06-16 15:20:00,513.63,514.27,513.45,513.67,5735.0,513.63,514.27,513.45,513.67,5735.0
2025-06-16 15:30:00,513.36,513.36,512.4,512.63,2597.0,513.36,513.36,512.4,512.63,2597.0
2025-06-16 15:40:00,512.81,513.56,512.66,513.33,2765.0,512.81,513.56,512.66,513.33,2765.0
2025-06-16 15:50:00,513.05,513.05,512.17,513.02,13138.0,513.05,513.05,512.17,513.02,13138.0
2025-06-17 09:30:00,508.62,510.83,508.62,510.68,4299.0,508.62,510.83,508.62,510.68,4299.0
2025-06-17 09:40:00,510.86,512.25,510.52,510.54,3799.0,510.86,512.25,510.52,510.54,3799.0
2025-06-17 09:50:00,510.9,512.14,510.64,511.29,2106.0,510.9,512.14,510.64,511.29,2106.0
2025-06-17 10:00:00,511.42,511.71,508.79,511.16,4372.0,511.42,511.71,508.79,511.16,4372.0
2025-06-17 10:10:00,511.46,511.46,509.91,509.91,1873.0,511.46,511.46,509.91,509.91,1873.0
2025-06-17 10:20:00,510.46,510.91,509.97,510.91,776.0,510.46,510.91,509.97,510.91,776.0
2025-06-17 10:30:00,510.79,510.84,510.0,510.0,1408.0,510.79,510.84,510.0,510.0,1408.0
2025-06-17 10:40:00,509.54,509.54,509.15,509.2,1500.0,509.54,509.54,509.15,509.2,1500.0
2025-06-17 10:50:00,509.74,510.32,509.29,509.29,1972.0,509.74,510.32,509.29,509.29,1972.0
2025-06-17 11:00:00,509.36,510.14,509.29,509.29,1513.0,509.36,510.14,509.29,509.29,1513.0
2025-06-17 11:10:00,508.82,508.82,507.82,507.82,820.0,508.82,508.82,507.82,507.82,820.0
2025-06-17 11:20:00,507.82,509.06,507.82,508.29,2119.0,507.82,509.06,507.82,508.29,2119.0
2025-06-17 11:30:00,507.8,508.11,507.63,508.0,673.0,507.8,508.11,507.63,508.0,673.0
2025-06-17 11:40:00,507.7,508.26,507.7,508.11,2907.0,507.7,508.26,507.7,508.11,2907.0
2025-06-17 11:50:00,508.47,508.47,508.09,508.26,1009.0,508.47,508.47,508.09,508.26,1009.0
2025-06-17 12:00:00,508.26,508.79,508.06,508.06,4993.0,508.26,508.79,508.06,508.06,4993.0
2025-06-17 12:10:00,508.19,508.72,508.19,508.66,800.0,508.19,508.72,508.19,508.66,800.0
2025-06-17 12:20:00,508.42,508.45,508.3,508.3,773.0,508.42,508.45,508.3,508.3,773.0
2025-06-17 12:30:00,508.45,509.23,508.31,509.15,2237.0,508.45,509.23,508.31,509.15,2237.0
2025-06-17 12:40:00,508.7,508.7,508.44,508.6,1143.0,508.7,508.7,508.44,508.6,1143.0
2025-06-17 12:50:00,508.72,508.72,508.04,508.04,1210.0,508.72,508.72,508.04,508.04,1210.0
2025-06-17 13:00:00,508.34,508.34,508.12,508.22,900.0,508.34,508.34,508.12,508.22,900.0
2025-06-17 13:10:00,508.32,508.32,507.21,507.21,987.0,508.32,508.32,507.21,507.21,987.0
2025-06-17 13:20:00,507.42,507.42,506.51,506.51,825.0,507.42,507.42,506.51,506.51,825.0
2025-06-17 13:30:00,506.3,507.46,506.14,507.46,1121.0,506.3,507.46,506.14,507.46,1121.0
2025-06-17 13:40:00,507.05,507.06,505.86,505.86,533.0,507.05,507.06,505.86,505.86,533.0
2025-06-17 13:50:00,505.4,506.13,505.35,505.45,1893.0,505.4,506.13,505.35,505.45,1893.0
2025-06-17 14:00:00,505.07,505.17,504.2,505.07,2557.0,505.07,505.17,504.2,505.07,2557.0
2025-06-17 14:10:00,505.84,505.9,505.4,505.4,361.0,505.84,505.9,505.4,505.4,361.0
2025-06-17 14:20:00,505.9,505.9,505.2,505.2,578.0,505.9,505.9,505.2,505.2,578.0
2025-06-17 14:30:00,505.86,506.26,505.69,505.69,1426.0,505.86,506.26,505.69,505.69,1426.0
2025-06-17 14:40:00,505.74,505.74,504.9,505.61,2002.0,505.74,505.74,504.9,505.61,2002.0
2025-06-17 14:50:00,505.55,506.22,505.55,506.22,500.0,505.55,506.22,505.55,506.22,500.0
2025-06-17 15:00:00,506.24,506.24,505.8,505.8,1093.0,506.24,506.24,505.8,505.8,1093.0
2025-06-17 15:10:00,505.81,506.38,505.8,506.38,4292.0,505.81,506.38,505.8,506.38,4292.0
2025-06-17 15:20:00,506.38,507.22,506.38,507.22,2986.0,506.38,507.22,506.38,507.22,2986.0
2025-06-17 15:30:00,507.01,507.33,506.64,507.26,1283.0,507.01,507.33,506.64,507.26,1283.0
2025-06-17 15:40:00,506.95,507.02,506.39,507.01,2320.0,506.95,507.02,506.39,507.01,2320.0
2025-06-17 15:50:00,506.68,507.17,506.35,506.74,9466.0,506.68,507.17,506.35,506.74,9466.0
2025-06-18 09:30:00,506.69,507.54,505.27,507.53,3961.0,506.69,507.54,505.27,507.53,3961.0
2025-06-18 09:40:00,505.7,507.78,505.54,507.64,1620.0,505.7,507.78,505.54,507.64,1620.0
2025-06-18 09:50:00,508.39,509.89,508.38,509.89,1607.0,508.39,509.89,508.38,509.89,1607.0
2025-06-18 10:00:00,509.18,511.72,508.86,511.38,4364.0,509.18,511.72,508.86,511.38,4364.0
2025-06-18 10:10:00,510.56,512.8,510.56,511.44,4845.0,510.56,512.8,510.56,511.44,4845.0
2025-06-18 10:20:00,512.19,513.75,512.01,513.34,3415.0,512.19,513.75,512.01,513.34,3415.0
2025-06-18 10:30:00,513.24,514.04,513.24,513.29,1780.0,513.24,514.04,513.24,513.29,1780.0
2025-06-18 10:40:00,513.36,513.36,511.78,511.83,4062.0,513.36,513.36,511.78,511.83,4062.0
2025-06-18 10:50:00,512.23,512.68,511.63,512.14,2313.0,512.23,512.68,511.63,512.14,2313.0
2025-06-18 11:00:00,512.14,513.12,511.72,512.0,3498.0,512.14,513.12,511.72,512.0,3498.0
2025-06-18 11:10:00,512.1,512.12,510.74,511.04,3284.0,512.1,512.12,510.74,511.04,3284.0
2025-06-18 11:20:00,510.99,511.24,510.1,510.86,3275.0,510.99,511.24,510.1,510.86,3275.0
2025-06-18 11:30:00,510.89,510.95,509.93,510.95,1841.0,510.89,510.95,509.93,510.95,1841.0
2025-06-18 11:40:00,510.94,511.48,510.17,511.48,2669.0,510.94,511.48,510.17,511.48,2669.0
2025-06-18 11:50:00,511.5,511.57,510.89,510.92,3490.0,511.5,511.57,510.89,510.92,3490.0
2025-06-18 12:00:00,511.15,511.58,511.15,511.56,2003.0,511.15,511.58,511.15,511.56,2003.0
2025-06-18 12:10:00,511.51,512.05,511.5,511.53,1400.0,511.51,512.05,511.5,511.53,1400.0
2025-06-18 12:20:00,511.72,511.72,510.8,511.51,3849.0,511.72,511.72,510.8,511.51,3849.0
2025-06-18 12:30:00,511.18,511.42,511.18,511.41,1000.0,511.18,511.42,511.18,511.41,1000.0
2025-06-18 12:40:00,511.2,511.53,510.99,510.99,920.0,511.2,511.53,510.99,510.99,920.0
2025-06-18 12:50:00,511.2,511.21,510.82,511.21,700.0,511.2,511.21,510.82,511.21,700.0
2025-06-18 13:00:00,511.21,511.27,510.6,510.61,1368.0,511.21,511.27,510.6,510.61,1368.0
2025-06-18 13:10:00,510.78,510.95,510.2,510.45,2600.0,510.78,510.95,510.2,510.45,2600.0
2025-06-18 13:20:00,510.45,510.66,510.13,510.66,6136.0,510.45,510.66,510.13,510.66,6136.0
2025-06-18 13:30:00,510.66,511.12,510.1,510.66,6416.0,510.66,511.12,510.1,510.66,6416.0
2025-06-18 13:40:00,511.03,511.03,510.36,510.85,1300.0,511.03,511.03,510.36,510.85,1300.0
2025-06-18 13:50:00,510.6,510.67,509.91,509.91,1525.0,510.6,510.67,509.91,509.91,1525.0
2025-06-18 14:00:00,509.91,511.63,509.63,509.63,4257.0,509.91,511.63,509.63,509.63,4257.0
2025-06-18 14:10:00,510.08,510.7,509.76,510.7,4354.0,510.08,510.7,509.76,510.7,4354.0
2025-06-18 14:20:00,510.03,510.17,509.62,509.71,4529.0,510.03,510.17,509.62,509.71,4529.0
2025-06-18 14:30:00,509.66,511.3,509.66,511.08,11264.0,509.66,511.3,509.66,511.08,11264.0
2025-06-18 14:40:00,511.09,511.85,510.32,510.32,4435.0,511.09,511.85,510.32,510.32,4435.0
2025-06-18 14:50:00,510.17,510.2,508.05,508.05,6974.0,510.17,510.2,508.05,508.05,6974.0
2025-06-18 15:00:00,507.44,509.41,507.37,508.25,3433.0,507.44,509.41,507.37,508.25,3433.0
2025-06-18 15:10:00,508.1,509.13,507.72,508.19,6924.0,508.1,509.13,507.72,508.19,6924.0
2025-06-18 15:20:00,508.19,508.6,506.71,506.71,1868.0,508.19,508.6,506.71,506.71,1868.0
2025-06-18 15:30:00,506.82,507.99,506.82,507.27,5884.0,506.82,507.99,506.82,507.27,5884.0
2025-06-18 15:40:00,507.33,508.14,507.07,507.08,10242.0,507.33,508.14,507.07,507.08,10242.0
2025-06-18 15:50:00,506.75,507.8,505.46,505.78,54459.0,506.75,507.8,505.46,505.78,54459.0
2025-06-20 09:30:00,509.47,511.0,503.73,507.41,85926.0,509.47,511.0,503.73,507.41,85926.0
2025-06-20 09:40:00,510.65,510.65,508.7,508.7,400.0,510.65,510.65,508.7,508.7,400.0
2025-06-20 09:50:00,508.63,509.42,508.63,509.42,200.0,508.63,509.42,508.63,509.42,200.0
2025-06-20 10:00:00,510.07,510.14,509.51,509.64,3747.0,510.07,510.14,509.51,509.64,3747.0
2025-06-20 10:10:00,508.42,509.05,507.75,507.75,491.0,508.42,509.05,507.75,507.75,491.0
2025-06-20 10:20:00,509.21,509.21,507.59,508.35,2783.0,509.21,509.21,507.59,508.35,2783.0
2025-06-20 10:30:00,507.64,508.67,507.64,507.66,920.0,507.64,508.67,507.64,507.66,920.0
2025-06-20 10:40:00,508.41,508.41,507.21,508.19,1562.0,508.41,508.41,507.21,508.19,1562.0
2025-06-20 10:50:00,507.98,508.88,507.93,508.73,2610.0,507.98,508.88,507.93,508.73,2610.0
2025-06-20 11:00:00,508.9,509.4,508.9,509.4,200.0,508.9,509.4,508.9,509.4,200.0
2025-06-20 11:10:00,509.86,510.13,509.72,510.13,1056.0,509.86,510.13,509.72,510.13,1056.0
2025-06-20 11:20:00,509.99,510.14,508.94,508.94,1798.0,509.99,510.14,508.94,508.94,1798.0
2025-06-20 11:30:00,509.62,510.0,509.53,509.8,1062.0,509.62,510.0,509.53,509.8,1062.0
2025-06-20 11:40:00,510.03,510.03,509.64,509.64,650.0,510.03,510.03,509.64,509.64,650.0
2025-06-20 11:50:00,509.7,509.7,508.29,508.8,6801.0,509.7,509.7,508.29,508.8,6801.0
2025-06-20 12:00:00,508.74,508.74,508.26,508.4,700.0,508.74,508.74,508.26,508.4,700.0
2025-06-20 12:10:00,508.4,508.74,508.09,508.14,1700.0,508.4,508.74,508.09,508.14,1700.0
2025-06-20 12:20:00,507.89,508.69,507.65,508.69,2550.0,507.89,508.69,507.65,508.69,2550.0
2025-06-20 12:30:00,509.1,509.37,508.99,509.16,1514.0,509.1,509.37,508.99,509.16,1514.0
2025-06-20 12:40:00,509.12,509.12,508.65,508.66,716.0,509.12,509.12,508.65,508.66,716.0
2025-06-20 12:50:00,508.9,509.34,508.89,509.04,7096.0,508.9,509.34,508.89,509.04,7096.0
2025-06-20 13:00:00,509.04,509.51,508.56,508.56,800.0,509.04,509.51,508.56,508.56,800.0
2025-06-20 13:10:00,508.63,509.37,508.36,508.36,2495.0,508.63,509.37,508.36,508.36,2495.0
2025-06-20 13:20:00,508.25,508.5,507.61,507.61,1612.0,508.25,508.5,507.61,507.61,1612.0
2025-06-20 13:30:00,507.2,507.2,506.6,506.6,700.0,507.2,507.2,506.6,506.6,700.0
2025-06-20 13:40:00,506.59,507.23,506.39,506.65,736.0,506.59,507.23,506.39,506.65,736.0
2025-06-20 13:50:00,506.65,507.23,506.52,507.21,2000.0,506.65,507.23,506.52,507.21,2000.0
2025-06-20 14:00:00,506.98,506.98,506.72,506.91,1089.0,506.98,506.98,506.72,506.91,1089.0
2025-06-20 14:10:00,506.7,507.51,506.52,507.51,1200.0,506.7,507.51,506.52,507.51,1200.0
2025-06-20 14:20:00,507.91,508.0,507.72,507.72,400.0,507.91,508.0,507.72,507.72,400.0
2025-06-20 14:30:00,507.95,507.95,507.46,507.46,773.0,507.95,507.95,507.46,507.46,773.0
2025-06-20 14:40:00,507.67,507.67,507.67,507.67,100.0,507.67,507.67,507.67,507.67,100.0
2025-06-20 14:50:00,507.64,507.92,507.01,507.23,4120.0,507.64,507.92,507.01,507.23,4120.0
2025-06-20 15:00:00,507.53,508.47,507.52,508.32,4565.0,507.53,508.47,507.52,508.32,4565.0
2025-06-20 15:10:00,508.57,508.57,507.9,507.97,2446.0,508.57,508.57,507.9,507.97,2446.0
2025-06-20 15:20:00,507.83,508.1,507.6,507.6,2567.0,507.83,508.1,507.6,507.6,2567.0
2025-06-20 15:30:00,507.84,507.84,507.13,507.39,3486.0,507.84,507.84,507.13,507.39,3486.0
2025-06-20 15:40:00,507.37,508.36,507.15,508.36,4774.0,507.37,508.36,507.15,508.36,4774.0
2025-06-20 15:50:00,508.05,510.4,507.89,510.16,57497.0,508.05,510.4,507.89,510.16,57497.0